1649487600000|2022-04-09 07:00:00|242.8|240.5|242.8|240.5|242.8|240.5|242.8|240.5|1
1649487640000|2022-04-09 07:00:40|242.65|240.35|242.35|240.05|242.65|240.35|242.34|240.04|5
1649487650000|2022-04-09 07:00:50|242.42|240.12|242.31|240.01|242.42|240.12|242.31|240.01|4
1649487660000|2022-04-09 07:01:00|242.32|240.02|242.31|240.01|242.32|240.02|242.3|240|3
1649487670000|2022-04-09 07:01:10|242.3|240|242.31|240.01|242.31|240.01|242.3|240|2
1649487680000|2022-04-09 07:01:20|242.32|240.02|242.32|240.02|242.32|240.02|242.31|240.01|7
1649487690000|2022-04-09 07:01:30|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649487700000|2022-04-09 07:01:40|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649487710000|2022-04-09 07:01:50|242.38|240.08|242.37|240.07|242.38|240.08|242.36|240.06|6
1649487720000|2022-04-09 07:02:00|242.38|240.08|242.36|240.06|242.38|240.08|242.36|240.06|3
1649487730000|2022-04-09 07:02:10|242.39|240.09|242.39|240.09|242.39|240.09|242.35|240.05|6
1649487740000|2022-04-09 07:02:20|242.38|240.08|242.49|240.19|242.67|240.37|242.38|240.08|11
1649487750000|2022-04-09 07:02:30|242.5|240.2|242.49|240.19|242.5|240.2|242.48|240.18|8
1649487760000|2022-04-09 07:02:40|242.48|240.18|242.54|240.24|242.54|240.24|242.48|240.18|4
1649487770000|2022-04-09 07:02:50|242.55|240.25|242.55|240.25|242.55|240.25|242.55|240.25|1
1649487780000|2022-04-09 07:03:00|242.54|240.24|242.56|240.26|242.56|240.26|242.53|240.23|8
1649487790000|2022-04-09 07:03:10|242.55|240.25|242.49|240.19|242.55|240.25|242.48|240.18|5
1649487830000|2022-04-09 07:03:50|242.48|240.18|242.49|240.19|242.49|240.19|242.48|240.18|2
1649487840000|2022-04-09 07:04:00|242.5|240.2|242.48|240.18|242.5|240.2|242.48|240.18|3
1649487850000|2022-04-09 07:04:10|242.5|240.2|242.56|240.26|242.56|240.26|242.5|240.2|5
1649487860000|2022-04-09 07:04:20|242.58|240.28|242.6|240.3|242.6|240.3|242.58|240.28|3
1649487870000|2022-04-09 07:04:30|242.59|240.29|242.58|240.28|242.6|240.3|242.58|240.28|7
1649487900000|2022-04-09 07:05:00|242.59|240.29|242.67|240.37|242.67|240.37|242.59|240.29|8
1649487920000|2022-04-09 07:05:20|242.68|240.38|242.76|240.46|242.76|240.46|242.68|240.38|3
1649487930000|2022-04-09 07:05:30|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1649487950000|2022-04-09 07:05:50|242.77|240.47|242.76|240.46|242.77|240.47|242.75|240.45|4
1649487960000|2022-04-09 07:06:00|242.75|240.45|242.75|240.45|242.76|240.46|242.75|240.45|3
1649487970000|2022-04-09 07:06:10|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649487980000|2022-04-09 07:06:20|242.77|240.47|242.77|240.47|242.77|240.47|242.77|240.47|1
1649487990000|2022-04-09 07:06:30|242.71|240.41|242.71|240.41|242.72|240.42|242.71|240.41|3
1649488000000|2022-04-09 07:06:40|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649488010000|2022-04-09 07:06:50|242.69|240.39|242.65|240.35|242.69|240.39|242.65|240.35|3
1649488020000|2022-04-09 07:07:00|242.66|240.36|242.66|240.36|242.67|240.37|242.66|240.36|3
1649488030000|2022-04-09 07:07:10|242.67|240.37|242.67|240.37|242.68|240.38|242.67|240.37|3
1649488040000|2022-04-09 07:07:20|242.68|240.38|242.77|240.47|242.77|240.47|242.68|240.38|5
1649488060000|2022-04-09 07:07:40|242.76|240.46|242.69|240.39|242.76|240.46|242.69|240.39|9
1649488070000|2022-04-09 07:07:50|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649488080000|2022-04-09 07:08:00|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1649488090000|2022-04-09 07:08:10|242.74|240.44|242.76|240.46|242.76|240.46|242.74|240.44|3
1649488100000|2022-04-09 07:08:20|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649488110000|2022-04-09 07:08:30|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649488130000|2022-04-09 07:08:50|242.75|240.45|242.76|240.46|242.76|240.46|242.75|240.45|2
1649488140000|2022-04-09 07:09:00|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649488250000|2022-04-09 07:10:50|242.74|240.44|242.75|240.45|242.75|240.45|242.73|240.43|4
1649488260000|2022-04-09 07:11:00|242.74|240.44|242.72|240.42|242.75|240.45|242.71|240.41|5
1649488270000|2022-04-09 07:11:10|242.71|240.41|242.68|240.38|242.71|240.41|242.68|240.38|2
1649488280000|2022-04-09 07:11:20|242.66|240.36|242.61|240.31|242.66|240.36|242.61|240.31|3
1649488290000|2022-04-09 07:11:30|242.6|240.3|242.53|240.23|242.6|240.3|242.53|240.23|7
1649488300000|2022-04-09 07:11:40|242.52|240.22|242.5|240.2|242.52|240.22|242.49|240.19|3
1649488310000|2022-04-09 07:11:50|242.48|240.18|242.48|240.18|242.49|240.19|242.47|240.17|5
1649488320000|2022-04-09 07:12:00|242.47|240.17|242.47|240.17|242.47|240.17|242.47|240.17|1
1649488330000|2022-04-09 07:12:10|242.45|240.15|242.32|240.02|242.45|240.15|242.32|240.02|8
1649488340000|2022-04-09 07:12:20|242.33|240.03|242.31|240.01|242.33|240.03|242.31|240.01|3
1649488350000|2022-04-09 07:12:30|242.3|240|242.3|240|242.31|240.01|242.3|240|5
1649488360000|2022-04-09 07:12:40|242.29|239.99|242.28|239.98|242.31|240.01|242.28|239.98|5
1649488370000|2022-04-09 07:12:50|242.27|239.97|242.02|239.72|242.27|239.97|242.02|239.72|9
1649488380000|2022-04-09 07:13:00|242.01|239.71|241.97|239.67|242.01|239.71|241.97|239.67|3
1649488390000|2022-04-09 07:13:10|241.96|239.66|241.91|239.61|241.98|239.68|241.91|239.61|11
1649488400000|2022-04-09 07:13:20|241.9|239.6|241.83|239.53|241.9|239.6|241.82|239.52|8
1649488410000|2022-04-09 07:13:30|241.84|239.54|241.86|239.56|241.86|239.56|241.84|239.54|6
1649488420000|2022-04-09 07:13:40|241.85|239.55|241.84|239.54|241.86|239.56|241.84|239.54|14
1649488430000|2022-04-09 07:13:50|241.83|239.53|241.77|239.47|241.83|239.53|241.77|239.47|8
1649488440000|2022-04-09 07:14:00|241.73|239.43|241.73|239.43|241.73|239.43|241.73|239.43|1
1649488450000|2022-04-09 07:14:10|241.75|239.45|241.77|239.47|241.78|239.48|241.75|239.45|4
1649488460000|2022-04-09 07:14:20|241.78|239.48|241.86|239.56|241.86|239.56|241.78|239.48|5
1649488470000|2022-04-09 07:14:30|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649488480000|2022-04-09 07:14:40|241.86|239.56|241.85|239.55|241.86|239.56|241.85|239.55|2
1649488490000|2022-04-09 07:14:50|241.82|239.52|241.84|239.54|241.84|239.54|241.82|239.52|2
1649488500000|2022-04-09 07:15:00|241.87|239.57|241.81|239.51|241.87|239.57|241.78|239.48|11
1649488510000|2022-04-09 07:15:10|241.83|239.53|241.87|239.57|241.88|239.58|241.83|239.53|8
1649488520000|2022-04-09 07:15:20|241.88|239.58|241.98|239.68|241.98|239.68|241.87|239.57|9
1649488530000|2022-04-09 07:15:30|241.97|239.67|241.97|239.67|241.98|239.68|241.97|239.67|3
1649488540000|2022-04-09 07:15:40|241.94|239.64|241.94|239.64|241.94|239.64|241.94|239.64|1
1649488550000|2022-04-09 07:15:50|241.93|239.63|241.84|239.54|241.93|239.63|241.83|239.53|16
1649488560000|2022-04-09 07:16:00|241.79|239.49|241.82|239.52|241.82|239.52|241.79|239.49|2
1649488570000|2022-04-09 07:16:10|241.83|239.53|241.93|239.63|241.93|239.63|241.83|239.53|12
1649488580000|2022-04-09 07:16:20|241.94|239.64|241.94|239.64|241.94|239.64|241.93|239.63|5
1649488590000|2022-04-09 07:16:30|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649488600000|2022-04-09 07:16:40|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649488630000|2022-04-09 07:17:10|241.96|239.66|241.97|239.67|241.97|239.67|241.96|239.66|2
1649488640000|2022-04-09 07:17:20|241.96|239.66|242.24|239.94|242.24|239.94|241.96|239.66|8
1649488650000|2022-04-09 07:17:30|242.26|239.96|242.34|240.04|242.34|240.04|242.26|239.96|5
1649488660000|2022-04-09 07:17:40|242.33|240.03|242.34|240.04|242.34|240.04|242.33|240.03|2
1649488670000|2022-04-09 07:17:50|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649488680000|2022-04-09 07:18:00|242.37|240.07|242.45|240.15|242.47|240.17|242.37|240.07|12
1649488690000|2022-04-09 07:18:10|242.49|240.19|242.48|240.18|242.49|240.19|242.48|240.18|2
1649488700000|2022-04-09 07:18:20|242.49|240.19|242.59|240.29|242.6|240.3|242.49|240.19|11
1649488710000|2022-04-09 07:18:30|242.58|240.28|242.6|240.3|242.6|240.3|242.58|240.28|5
1649488720000|2022-04-09 07:18:40|242.58|240.28|242.57|240.27|242.58|240.28|242.56|240.26|6
1649488730000|2022-04-09 07:18:50|242.56|240.26|242.56|240.26|242.57|240.27|242.56|240.26|3
1649488740000|2022-04-09 07:19:00|242.57|240.27|242.56|240.26|242.57|240.27|242.56|240.26|2
1649488750000|2022-04-09 07:19:10|242.59|240.29|242.66|240.36|242.66|240.36|242.59|240.29|5
1649488760000|2022-04-09 07:19:20|242.65|240.35|242.65|240.35|242.66|240.36|242.65|240.35|3
1649488770000|2022-04-09 07:19:30|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649488780000|2022-04-09 07:19:40|242.71|240.41|242.7|240.4|242.73|240.43|242.7|240.4|6
1649488790000|2022-04-09 07:19:50|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649488800000|2022-04-09 07:20:00|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|4
1649488810000|2022-04-09 07:20:10|242.75|240.45|242.82|240.52|242.82|240.52|242.75|240.45|5
1649488820000|2022-04-09 07:20:20|242.87|240.57|242.9|240.6|242.97|240.67|242.87|240.57|13
1649488830000|2022-04-09 07:20:30|242.89|240.59|242.74|240.44|242.89|240.59|242.72|240.42|15
1649488840000|2022-04-09 07:20:40|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649488850000|2022-04-09 07:20:50|242.74|240.44|242.77|240.47|242.77|240.47|242.74|240.44|3
1649488860000|2022-04-09 07:21:00|242.78|240.48|242.83|240.53|242.83|240.53|242.78|240.48|5
1649488870000|2022-04-09 07:21:10|242.82|240.52|242.77|240.47|242.83|240.53|242.77|240.47|5
1649488880000|2022-04-09 07:21:20|242.78|240.48|242.77|240.47|242.78|240.48|242.77|240.47|2
1649488890000|2022-04-09 07:21:30|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649488900000|2022-04-09 07:21:40|242.64|240.34|242.51|240.21|242.64|240.34|242.51|240.21|3
1649488910000|2022-04-09 07:21:50|242.54|240.24|242.51|240.21|242.54|240.24|242.51|240.21|3
1649488920000|2022-04-09 07:22:00|242.5|240.2|242.47|240.17|242.51|240.21|242.47|240.17|3
1649488960000|2022-04-09 07:22:40|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649488970000|2022-04-09 07:22:50|242.58|240.28|242.48|240.18|242.58|240.28|242.48|240.18|2
1649488980000|2022-04-09 07:23:00|242.49|240.19|242.56|240.26|242.56|240.26|242.49|240.19|5
1649489000000|2022-04-09 07:23:20|242.58|240.28|242.61|240.31|242.62|240.32|242.57|240.27|8
1649489010000|2022-04-09 07:23:30|242.62|240.32|242.64|240.34|242.64|240.34|242.61|240.31|3
1649489020000|2022-04-09 07:23:40|242.63|240.33|242.57|240.27|242.64|240.34|242.57|240.27|8
1649489030000|2022-04-09 07:23:50|242.55|240.25|242.53|240.23|242.55|240.25|242.53|240.23|5
1649489040000|2022-04-09 07:24:00|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1649489050000|2022-04-09 07:24:10|242.55|240.25|242.52|240.22|242.56|240.26|242.52|240.22|7
1649489060000|2022-04-09 07:24:20|242.51|240.21|242.46|240.16|242.53|240.23|242.45|240.15|8
1649489070000|2022-04-09 07:24:30|242.43|240.13|242.48|240.18|242.48|240.18|242.43|240.13|2
1649489080000|2022-04-09 07:24:40|242.46|240.16|242.45|240.15|242.48|240.18|242.45|240.15|5
1649489090000|2022-04-09 07:24:50|242.47|240.17|242.45|240.15|242.47|240.17|242.45|240.15|2
1649489100000|2022-04-09 07:25:00|242.44|240.14|242.45|240.15|242.45|240.15|242.44|240.14|4
1649489110000|2022-04-09 07:25:10|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649489140000|2022-04-09 07:25:40|242.42|240.12|242.4|240.1|242.42|240.12|242.4|240.1|2
1649489150000|2022-04-09 07:25:50|242.41|240.11|242.35|240.05|242.41|240.11|242.35|240.05|6
1649489160000|2022-04-09 07:26:00|242.32|240.02|242.34|240.04|242.34|240.04|242.32|240.02|2
1649489180000|2022-04-09 07:26:20|242.33|240.03|242.29|239.99|242.33|240.03|242.29|239.99|3
1649489190000|2022-04-09 07:26:30|242.25|239.95|242.3|240|242.3|240|242.25|239.95|2
1649489200000|2022-04-09 07:26:40|242.29|239.99|242.24|239.94|242.29|239.99|242.24|239.94|4
1649489210000|2022-04-09 07:26:50|242.07|239.77|242.04|239.74|242.07|239.77|242.04|239.74|3
1649489220000|2022-04-09 07:27:00|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1649489240000|2022-04-09 07:27:20|242.02|239.72|242.03|239.73|242.03|239.73|242.02|239.72|2
1649489270000|2022-04-09 07:27:50|242.05|239.75|242.08|239.78|242.08|239.78|242.05|239.75|4
1649489280000|2022-04-09 07:28:00|242.1|239.8|242.1|239.8|242.1|239.8|242.1|239.8|1
1649489300000|2022-04-09 07:28:20|242.3|240|242.3|240|242.31|240.01|242.29|239.99|5
1649489310000|2022-04-09 07:28:30|242.29|239.99|242.29|239.99|242.3|240|242.29|239.99|3
1649489330000|2022-04-09 07:28:50|242.31|240.01|242.07|239.77|242.31|240.01|242.06|239.76|11
1649489340000|2022-04-09 07:29:00|242.06|239.76|242|239.7|242.06|239.76|242|239.7|5
1649489350000|2022-04-09 07:29:10|241.99|239.69|242|239.7|242.01|239.71|241.99|239.69|4
1649489360000|2022-04-09 07:29:20|241.99|239.69|241.98|239.68|241.99|239.69|241.98|239.68|2
1649489370000|2022-04-09 07:29:30|241.96|239.66|241.92|239.62|241.96|239.66|241.92|239.62|5
1649489390000|2022-04-09 07:29:50|241.88|239.58|241.82|239.52|241.88|239.58|241.82|239.52|9
1649489400000|2022-04-09 07:30:00|241.81|239.51|241.82|239.52|241.82|239.52|241.81|239.51|2
1649489410000|2022-04-09 07:30:10|241.81|239.51|241.78|239.48|241.82|239.52|241.78|239.48|4
1649489420000|2022-04-09 07:30:20|241.82|239.52|241.83|239.53|241.83|239.53|241.81|239.51|3
1649489430000|2022-04-09 07:30:30|241.84|239.54|242.05|239.75|242.05|239.75|241.84|239.54|14
1649489440000|2022-04-09 07:30:40|242.06|239.76|242.06|239.76|242.09|239.79|242.01|239.71|11
1649489450000|2022-04-09 07:30:50|242.01|239.71|242.32|240.02|242.32|240.02|242.01|239.71|8
1649489460000|2022-04-09 07:31:00|242.31|240.01|242.36|240.06|242.4|240.1|242.31|240.01|10
1649489470000|2022-04-09 07:31:10|242.37|240.07|242.3|240|242.37|240.07|242.3|240|5
1649489480000|2022-04-09 07:31:20|242.29|239.99|242.32|240.02|242.32|240.02|242.29|239.99|7
1649489490000|2022-04-09 07:31:30|242.31|240.01|242.29|239.99|242.32|240.02|242.28|239.98|11
1649489500000|2022-04-09 07:31:40|242.28|239.98|242.29|239.99|242.29|239.99|242.28|239.98|4
1649489510000|2022-04-09 07:31:50|242.28|239.98|242.04|239.74|242.28|239.98|242.03|239.73|9
1649489520000|2022-04-09 07:32:00|241.98|239.68|241.99|239.69|241.99|239.69|241.98|239.68|2
1649489530000|2022-04-09 07:32:10|241.98|239.68|242|239.7|242|239.7|241.96|239.66|5
1649489540000|2022-04-09 07:32:20|241.99|239.69|241.89|239.59|241.99|239.69|241.88|239.58|6
1649489550000|2022-04-09 07:32:30|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649489560000|2022-04-09 07:32:40|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1649489570000|2022-04-09 07:32:50|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|2
1649489580000|2022-04-09 07:33:00|241.85|239.55|241.78|239.48|241.85|239.55|241.78|239.48|7
1649489610000|2022-04-09 07:33:30|241.67|239.37|241.63|239.33|241.67|239.37|241.63|239.33|6
1649489620000|2022-04-09 07:33:40|241.65|239.35|241.68|239.38|241.69|239.39|241.65|239.35|5
1649489630000|2022-04-09 07:33:50|241.69|239.39|241.72|239.42|241.72|239.42|241.69|239.39|2
1649489640000|2022-04-09 07:34:00|241.7|239.4|241.66|239.36|241.7|239.4|241.66|239.36|3
1649489650000|2022-04-09 07:34:10|241.67|239.37|241.7|239.4|241.72|239.42|241.67|239.37|9
1649489660000|2022-04-09 07:34:20|241.72|239.42|241.7|239.4|241.72|239.42|241.7|239.4|3
1649489670000|2022-04-09 07:34:30|241.72|239.42|241.65|239.35|241.72|239.42|241.65|239.35|6
1649489680000|2022-04-09 07:34:40|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649489690000|2022-04-09 07:34:50|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649489700000|2022-04-09 07:35:00|241.65|239.35|241.74|239.44|241.74|239.44|241.65|239.35|6
1649489720000|2022-04-09 07:35:20|241.77|239.47|241.73|239.43|241.77|239.47|241.73|239.43|5
1649489730000|2022-04-09 07:35:30|241.74|239.44|241.69|239.39|241.74|239.44|241.67|239.37|12
1649489740000|2022-04-09 07:35:40|241.7|239.4|241.68|239.38|241.71|239.41|241.68|239.38|5
1649489750000|2022-04-09 07:35:50|241.67|239.37|241.7|239.4|241.7|239.4|241.67|239.37|7
1649489760000|2022-04-09 07:36:00|241.71|239.41|241.75|239.45|241.75|239.45|241.71|239.41|5
1649489770000|2022-04-09 07:36:10|241.76|239.46|241.86|239.56|241.87|239.57|241.76|239.46|7
1649489780000|2022-04-09 07:36:20|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649489790000|2022-04-09 07:36:30|241.89|239.59|241.9|239.6|241.9|239.6|241.88|239.58|5
1649489800000|2022-04-09 07:36:40|241.89|239.59|241.88|239.58|241.9|239.6|241.88|239.58|3
1649489810000|2022-04-09 07:36:50|241.93|239.63|242.04|239.74|242.04|239.74|241.93|239.63|5
1649489820000|2022-04-09 07:37:00|242.05|239.75|242.27|239.97|242.27|239.97|242.02|239.72|9
1649489830000|2022-04-09 07:37:10|242.28|239.98|242.41|240.11|242.41|240.11|242.28|239.98|9
1649489840000|2022-04-09 07:37:20|242.42|240.12|242.43|240.13|242.44|240.14|242.42|240.12|3
1649489850000|2022-04-09 07:37:30|242.42|240.12|242.45|240.15|242.46|240.16|242.4|240.1|8
1649489860000|2022-04-09 07:37:40|242.44|240.14|242.4|240.1|242.44|240.14|242.39|240.09|6
1649489870000|2022-04-09 07:37:50|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1649489880000|2022-04-09 07:38:00|242.44|240.14|242.47|240.17|242.47|240.17|242.44|240.14|4
1649489890000|2022-04-09 07:38:10|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649489900000|2022-04-09 07:38:20|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649489920000|2022-04-09 07:38:40|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649489940000|2022-04-09 07:39:00|242.44|240.14|242.53|240.23|242.53|240.23|242.44|240.14|7
1649489950000|2022-04-09 07:39:10|242.54|240.24|242.57|240.27|242.57|240.27|242.54|240.24|5
1649489960000|2022-04-09 07:39:20|242.56|240.26|242.56|240.26|242.57|240.27|242.56|240.26|3
1649489990000|2022-04-09 07:39:50|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649490010000|2022-04-09 07:40:10|242.58|240.28|242.63|240.33|242.63|240.33|242.58|240.28|5
1649490030000|2022-04-09 07:40:30|242.66|240.36|242.69|240.39|242.7|240.4|242.66|240.36|6
1649490050000|2022-04-09 07:40:50|242.7|240.4|242.78|240.48|242.78|240.48|242.7|240.4|6
1649490060000|2022-04-09 07:41:00|242.77|240.47|242.77|240.47|242.78|240.48|242.77|240.47|3
1649490080000|2022-04-09 07:41:20|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1649490100000|2022-04-09 07:41:40|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1649490110000|2022-04-09 07:41:50|242.77|240.47|242.71|240.41|242.77|240.47|242.7|240.4|5
1649490120000|2022-04-09 07:42:00|242.72|240.42|242.74|240.44|242.74|240.44|242.68|240.38|7
1649490130000|2022-04-09 07:42:10|242.75|240.45|242.67|240.37|242.77|240.47|242.67|240.37|7
1649490140000|2022-04-09 07:42:20|242.69|240.39|242.69|240.39|242.69|240.39|242.68|240.38|3
1649490150000|2022-04-09 07:42:30|242.66|240.36|242.59|240.29|242.66|240.36|242.59|240.29|8
1649490160000|2022-04-09 07:42:40|242.63|240.33|242.64|240.34|242.64|240.34|242.6|240.3|7
1649490170000|2022-04-09 07:42:50|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1649490180000|2022-04-09 07:43:00|242.64|240.34|242.61|240.31|242.65|240.35|242.57|240.27|6
1649490190000|2022-04-09 07:43:10|242.6|240.3|242.56|240.26|242.6|240.3|242.56|240.26|8
1649490200000|2022-04-09 07:43:20|242.57|240.27|242.56|240.26|242.57|240.27|242.56|240.26|4
1649490220000|2022-04-09 07:43:40|242.54|240.24|242.46|240.16|242.54|240.24|242.46|240.16|6
1649490230000|2022-04-09 07:43:50|242.48|240.18|242.39|240.09|242.49|240.19|242.39|240.09|8
1649490240000|2022-04-09 07:44:00|242.4|240.1|242.4|240.1|242.41|240.11|242.39|240.09|5
1649490250000|2022-04-09 07:44:10|242.44|240.14|242.39|240.09|242.44|240.14|242.39|240.09|4
1649490260000|2022-04-09 07:44:20|242.37|240.07|242.37|240.07|242.37|240.07|242.37|240.07|1
1649490270000|2022-04-09 07:44:30|242.4|240.1|242.41|240.11|242.41|240.11|242.4|240.1|2
1649490290000|2022-04-09 07:44:50|242.39|240.09|242.39|240.09|242.39|240.09|242.38|240.08|3
1649490300000|2022-04-09 07:45:00|242.4|240.1|242.52|240.22|242.52|240.22|242.4|240.1|11
1649490310000|2022-04-09 07:45:10|242.51|240.21|242.5|240.2|242.52|240.22|242.5|240.2|6
1649490320000|2022-04-09 07:45:20|242.53|240.23|242.57|240.27|242.57|240.27|242.5|240.2|3
1649490340000|2022-04-09 07:45:40|242.59|240.29|242.59|240.29|242.59|240.29|242.59|240.29|1
1649490350000|2022-04-09 07:45:50|242.65|240.35|242.72|240.42|242.72|240.42|242.65|240.35|12
1649490360000|2022-04-09 07:46:00|242.71|240.41|242.72|240.42|242.72|240.42|242.71|240.41|2
1649490370000|2022-04-09 07:46:10|242.71|240.41|242.74|240.44|242.76|240.46|242.71|240.41|6
1649490380000|2022-04-09 07:46:20|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1649490400000|2022-04-09 07:46:40|242.75|240.45|242.75|240.45|242.75|240.45|242.74|240.44|3
1649490410000|2022-04-09 07:46:50|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1649490420000|2022-04-09 07:47:00|242.76|240.46|242.89|240.59|242.89|240.59|242.75|240.45|13
1649490430000|2022-04-09 07:47:10|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649490440000|2022-04-09 07:47:20|242.89|240.59|242.97|240.67|242.97|240.67|242.88|240.58|6
1649490460000|2022-04-09 07:47:40|242.98|240.68|242.98|240.68|242.99|240.69|242.98|240.68|3
1649490470000|2022-04-09 07:47:50|243.15|240.85|243.21|240.91|243.24|240.94|243.15|240.85|6
1649490480000|2022-04-09 07:48:00|243.2|240.9|243.24|240.94|243.24|240.94|243.2|240.9|6
1649490490000|2022-04-09 07:48:10|243.23|240.93|243.07|240.77|243.23|240.93|243.07|240.77|7
1649490500000|2022-04-09 07:48:20|243.21|240.91|243.31|241.01|243.32|241.02|243.21|240.91|5
1649490510000|2022-04-09 07:48:30|243.32|241.02|243.31|241.01|243.33|241.03|243.31|241.01|7
1649490520000|2022-04-09 07:48:40|243.27|240.97|243.12|240.82|243.28|240.98|243.12|240.82|4
1649490530000|2022-04-09 07:48:50|243.13|240.83|243.32|241.02|243.33|241.03|243.13|240.83|4
1649490540000|2022-04-09 07:49:00|243.3|241|243.3|241|243.3|241|243.3|241|1
1649490550000|2022-04-09 07:49:10|243.31|241.01|243.33|241.03|243.33|241.03|243.31|241.01|5
1649490560000|2022-04-09 07:49:20|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1649490570000|2022-04-09 07:49:30|243.36|241.06|243.34|241.04|243.36|241.06|243.34|241.04|2
1649490580000|2022-04-09 07:49:40|243.35|241.05|243.34|241.04|243.35|241.05|243.34|241.04|2
1649490590000|2022-04-09 07:49:50|243.35|241.05|243.34|241.04|243.35|241.05|243.33|241.03|3
1649490600000|2022-04-09 07:50:00|243.33|241.03|243.31|241.01|243.34|241.04|243.31|241.01|4
1649490610000|2022-04-09 07:50:10|243.27|240.97|243.3|241|243.31|241.01|243.25|240.95|12
1649490620000|2022-04-09 07:50:20|243.32|241.02|243.33|241.03|243.37|241.07|243.32|241.02|9
1649490630000|2022-04-09 07:50:30|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1649490640000|2022-04-09 07:50:40|243.33|241.03|243.33|241.03|243.34|241.04|243.33|241.03|3
1649490650000|2022-04-09 07:50:50|243.34|241.04|243.32|241.02|243.35|241.05|243.32|241.02|5
1649490660000|2022-04-09 07:51:00|243.33|241.03|243.05|240.75|243.33|241.03|243.05|240.75|6
1649490670000|2022-04-09 07:51:10|243.06|240.76|243.06|240.76|243.06|240.76|243.06|240.76|1
1649490680000|2022-04-09 07:51:20|243.05|240.75|242.92|240.62|243.05|240.75|242.92|240.62|5
1649490690000|2022-04-09 07:51:30|242.93|240.63|242.93|240.63|242.93|240.63|242.92|240.62|3
1649490700000|2022-04-09 07:51:40|242.92|240.62|242.87|240.57|242.92|240.62|242.87|240.57|6
1649490710000|2022-04-09 07:51:50|242.88|240.58|242.86|240.56|242.88|240.58|242.85|240.55|4
1649490720000|2022-04-09 07:52:00|242.88|240.58|242.86|240.56|242.88|240.58|242.83|240.53|7
1649490730000|2022-04-09 07:52:10|242.87|240.57|242.94|240.64|242.94|240.64|242.86|240.56|10
1649490740000|2022-04-09 07:52:20|242.95|240.65|243.21|240.91|243.21|240.91|242.95|240.65|12
1649490750000|2022-04-09 07:52:30|243.22|240.92|243.22|240.92|243.22|240.92|243.21|240.91|3
1649490770000|2022-04-09 07:52:50|243.23|240.93|243.04|240.74|243.23|240.93|243.03|240.73|9
1649490780000|2022-04-09 07:53:00|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1649490790000|2022-04-09 07:53:10|243.13|240.83|243.23|240.93|243.23|240.93|243.13|240.83|3
1649490800000|2022-04-09 07:53:20|243.22|240.92|243.23|240.93|243.23|240.93|243.22|240.92|4
1649490820000|2022-04-09 07:53:40|243.22|240.92|243.02|240.72|243.22|240.92|243.01|240.71|7
1649490830000|2022-04-09 07:53:50|243.03|240.73|243.03|240.73|243.03|240.73|243.03|240.73|1
1649490840000|2022-04-09 07:54:00|243.02|240.72|243.25|240.95|243.25|240.95|243.02|240.72|7
1649490850000|2022-04-09 07:54:10|243.24|240.94|243.06|240.76|243.25|240.95|243.06|240.76|4
1649490860000|2022-04-09 07:54:20|243.08|240.78|243.06|240.76|243.08|240.78|243.05|240.75|5
1649490870000|2022-04-09 07:54:30|243.03|240.73|242.94|240.64|243.03|240.73|242.94|240.64|5
1649490880000|2022-04-09 07:54:40|242.92|240.62|242.89|240.59|242.92|240.62|242.89|240.59|3
1649490890000|2022-04-09 07:54:50|242.86|240.56|242.89|240.59|242.89|240.59|242.86|240.56|5
1649490900000|2022-04-09 07:55:00|242.9|240.6|242.89|240.59|242.9|240.6|242.89|240.59|4
1649490910000|2022-04-09 07:55:10|242.88|240.58|242.85|240.55|242.89|240.59|242.85|240.55|9
1649490920000|2022-04-09 07:55:20|242.86|240.56|242.85|240.55|242.86|240.56|242.85|240.55|4
1649490930000|2022-04-09 07:55:30|242.87|240.57|242.9|240.6|242.9|240.6|242.87|240.57|3
1649490940000|2022-04-09 07:55:40|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649490950000|2022-04-09 07:55:50|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649490960000|2022-04-09 07:56:00|242.88|240.58|242.84|240.54|242.88|240.58|242.84|240.54|3
1649490970000|2022-04-09 07:56:10|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1649491000000|2022-04-09 07:56:40|242.79|240.49|242.71|240.41|242.79|240.49|242.7|240.4|10
1649491010000|2022-04-09 07:56:50|242.7|240.4|242.6|240.3|242.7|240.4|242.6|240.3|3
1649491030000|2022-04-09 07:57:10|242.61|240.31|242.61|240.31|242.61|240.31|242.6|240.3|3
1649491050000|2022-04-09 07:57:30|242.65|240.35|242.71|240.41|242.71|240.41|242.64|240.34|5
1649491060000|2022-04-09 07:57:40|242.7|240.4|242.75|240.45|242.75|240.45|242.7|240.4|5
1649491070000|2022-04-09 07:57:50|242.74|240.44|242.59|240.29|242.74|240.44|242.59|240.29|8
1649491080000|2022-04-09 07:58:00|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1649491100000|2022-04-09 07:58:20|242.59|240.29|242.72|240.42|242.72|240.42|242.59|240.29|9
1649491110000|2022-04-09 07:58:30|242.73|240.43|242.74|240.44|242.74|240.44|242.71|240.41|3
1649491120000|2022-04-09 07:58:40|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|6
1649491130000|2022-04-09 07:58:50|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1649491140000|2022-04-09 07:59:00|242.73|240.43|242.63|240.33|242.73|240.43|242.63|240.33|7
1649491150000|2022-04-09 07:59:10|242.62|240.32|242.73|240.43|242.73|240.43|242.62|240.32|7
1649491160000|2022-04-09 07:59:20|242.72|240.42|242.66|240.36|242.72|240.42|242.66|240.36|5
1649491170000|2022-04-09 07:59:30|242.67|240.37|242.66|240.36|242.67|240.37|242.66|240.36|4
1649491180000|2022-04-09 07:59:40|242.67|240.37|242.72|240.42|242.72|240.42|242.66|240.36|9
1649491190000|2022-04-09 07:59:50|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|2
1649491200000|2022-04-09 08:00:00|242.7|240.4|242.7|240.4|242.7|240.4|242.69|240.39|3
1649491210000|2022-04-09 08:00:10|242.69|240.39|242.78|240.48|242.78|240.48|242.69|240.39|8
1649491220000|2022-04-09 08:00:20|242.79|240.49|242.81|240.51|242.81|240.51|242.78|240.48|5
1649491230000|2022-04-09 08:00:30|242.8|240.5|242.83|240.53|242.83|240.53|242.8|240.5|7
1649491240000|2022-04-09 08:00:40|242.87|240.57|242.93|240.63|242.93|240.63|242.86|240.56|9
1649491250000|2022-04-09 08:00:50|242.94|240.64|242.88|240.58|242.96|240.66|242.87|240.57|10
1649491260000|2022-04-09 08:01:00|242.89|240.59|242.89|240.59|242.9|240.6|242.86|240.56|7
1649491270000|2022-04-09 08:01:10|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649491280000|2022-04-09 08:01:20|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649491300000|2022-04-09 08:01:40|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|4
1649491310000|2022-04-09 08:01:50|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|2
1649491320000|2022-04-09 08:02:00|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1649491330000|2022-04-09 08:02:10|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1649491340000|2022-04-09 08:02:20|242.99|240.69|242.99|240.69|242.99|240.69|242.99|240.69|1
1649491360000|2022-04-09 08:02:40|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1649491380000|2022-04-09 08:03:00|243|240.7|242.89|240.59|243|240.7|242.89|240.59|14
1649491390000|2022-04-09 08:03:10|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649491410000|2022-04-09 08:03:30|242.83|240.53|242.81|240.51|242.83|240.53|242.81|240.51|3
1649491420000|2022-04-09 08:03:40|242.45|240.15|242.19|239.89|242.45|240.15|241.89|239.59|23
1649491430000|2022-04-09 08:03:50|242.17|239.87|241.99|239.69|242.19|239.89|241.99|239.69|10
1649491440000|2022-04-09 08:04:00|242|239.7|241.86|239.56|242|239.7|241.86|239.56|9
1649491450000|2022-04-09 08:04:10|241.87|239.57|241.8|239.5|241.87|239.57|241.77|239.47|7
1649491460000|2022-04-09 08:04:20|241.79|239.49|241.79|239.49|241.8|239.5|241.77|239.47|6
1649491470000|2022-04-09 08:04:30|241.8|239.5|241.79|239.49|241.82|239.52|241.79|239.49|7
1649491480000|2022-04-09 08:04:40|241.8|239.5|241.8|239.5|241.8|239.5|241.79|239.49|5
1649491490000|2022-04-09 08:04:50|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649491500000|2022-04-09 08:05:00|241.82|239.52|241.87|239.57|241.87|239.57|241.82|239.52|8
1649491510000|2022-04-09 08:05:10|241.84|239.54|241.79|239.49|241.85|239.55|241.79|239.49|7
1649491520000|2022-04-09 08:05:20|241.74|239.44|241.66|239.36|241.74|239.44|241.66|239.36|6
1649491540000|2022-04-09 08:05:40|241.67|239.37|241.81|239.51|241.81|239.51|241.67|239.37|10
1649491550000|2022-04-09 08:05:50|241.78|239.48|241.76|239.46|241.78|239.48|241.76|239.46|2
1649491560000|2022-04-09 08:06:00|241.77|239.47|241.81|239.51|241.85|239.55|241.77|239.47|10
1649491570000|2022-04-09 08:06:10|241.82|239.52|241.75|239.45|241.82|239.52|241.75|239.45|7
1649491580000|2022-04-09 08:06:20|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649491600000|2022-04-09 08:06:40|241.72|239.42|241.72|239.42|241.72|239.42|241.72|239.42|1
1649491610000|2022-04-09 08:06:50|241.74|239.44|241.67|239.37|241.74|239.44|241.67|239.37|9
1649491620000|2022-04-09 08:07:00|241.65|239.35|241.47|239.17|241.65|239.35|241.46|239.16|13
1649491630000|2022-04-09 08:07:10|241.48|239.18|241.48|239.18|241.48|239.18|241.46|239.16|7
1649491640000|2022-04-09 08:07:20|241.47|239.17|241.49|239.19|241.49|239.19|241.47|239.17|4
1649491650000|2022-04-09 08:07:30|241.48|239.18|241.52|239.22|241.52|239.22|241.48|239.18|8
1649491660000|2022-04-09 08:07:40|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649491670000|2022-04-09 08:07:50|241.52|239.22|241.53|239.23|241.53|239.23|241.52|239.22|2
1649491680000|2022-04-09 08:08:00|241.54|239.24|241.54|239.24|241.54|239.24|241.54|239.24|1
1649491690000|2022-04-09 08:08:10|241.53|239.23|241.5|239.2|241.53|239.23|241.49|239.19|3
1649491700000|2022-04-09 08:08:20|241.49|239.19|241.52|239.22|241.53|239.23|241.49|239.19|4
1649491710000|2022-04-09 08:08:30|241.53|239.23|241.6|239.3|241.62|239.32|241.52|239.22|9
1649491720000|2022-04-09 08:08:40|241.61|239.31|241.64|239.34|241.64|239.34|241.6|239.3|8
1649491730000|2022-04-09 08:08:50|241.63|239.33|241.6|239.3|241.65|239.35|241.59|239.29|5
1649491740000|2022-04-09 08:09:00|241.59|239.29|241.58|239.28|241.64|239.34|241.58|239.28|7
1649491750000|2022-04-09 08:09:10|241.57|239.27|241.48|239.18|241.58|239.28|241.48|239.18|13
1649491760000|2022-04-09 08:09:20|241.47|239.17|241.47|239.17|241.47|239.17|241.47|239.17|1
1649491780000|2022-04-09 08:09:40|241.5|239.2|241.52|239.22|241.53|239.23|241.5|239.2|6
1649491790000|2022-04-09 08:09:50|241.53|239.23|241.52|239.22|241.53|239.23|241.52|239.22|4
1649491800000|2022-04-09 08:10:00|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649491810000|2022-04-09 08:10:10|241.52|239.22|241.5|239.2|241.53|239.23|241.49|239.19|11
1649491820000|2022-04-09 08:10:20|241.49|239.19|241.49|239.19|241.49|239.19|241.48|239.18|7
1649491830000|2022-04-09 08:10:30|241.48|239.18|241.48|239.18|241.49|239.19|241.48|239.18|3
1649491840000|2022-04-09 08:10:40|241.49|239.19|241.49|239.19|241.49|239.19|241.49|239.19|1
1649491850000|2022-04-09 08:10:50|241.48|239.18|241.5|239.2|241.5|239.2|241.48|239.18|7
1649491860000|2022-04-09 08:11:00|241.49|239.19|241.47|239.17|241.49|239.19|241.45|239.15|4
1649491880000|2022-04-09 08:11:20|241.46|239.16|241.49|239.19|241.5|239.2|241.46|239.16|5
1649491890000|2022-04-09 08:11:30|241.47|239.17|241.47|239.17|241.47|239.17|241.46|239.16|5
1649491900000|2022-04-09 08:11:40|241.5|239.2|241.5|239.2|241.5|239.2|241.5|239.2|1
1649491910000|2022-04-09 08:11:50|241.49|239.19|241.48|239.18|241.5|239.2|241.48|239.18|8
1649491920000|2022-04-09 08:12:00|241.47|239.17|241.47|239.17|241.48|239.18|241.47|239.17|5
1649491930000|2022-04-09 08:12:10|241.48|239.18|241.44|239.14|241.48|239.18|241.43|239.13|7
1649491940000|2022-04-09 08:12:20|241.47|239.17|241.48|239.18|241.48|239.18|241.47|239.17|2
1649491960000|2022-04-09 08:12:40|241.47|239.17|241.47|239.17|241.48|239.18|241.47|239.17|3
1649491980000|2022-04-09 08:13:00|241.48|239.18|241.49|239.19|241.49|239.19|241.48|239.18|2
1649491990000|2022-04-09 08:13:10|241.48|239.18|241.48|239.18|241.49|239.19|241.48|239.18|3
1649492000000|2022-04-09 08:13:20|241.49|239.19|241.48|239.18|241.49|239.19|241.48|239.18|2
1649492030000|2022-04-09 08:13:50|241.51|239.21|241.55|239.25|241.55|239.25|241.51|239.21|6
1649492040000|2022-04-09 08:14:00|241.57|239.27|241.66|239.36|241.66|239.36|241.57|239.27|8
1649492050000|2022-04-09 08:14:10|241.68|239.38|241.64|239.34|241.76|239.46|241.64|239.34|16
1649492060000|2022-04-09 08:14:20|241.63|239.33|241.6|239.3|241.63|239.33|241.59|239.29|6
1649492070000|2022-04-09 08:14:30|241.55|239.25|241.55|239.25|241.55|239.25|241.55|239.25|1
1649492080000|2022-04-09 08:14:40|241.56|239.26|241.63|239.33|241.65|239.35|241.56|239.26|12
1649492090000|2022-04-09 08:14:50|241.66|239.36|241.68|239.38|241.68|239.38|241.65|239.35|6
1649492100000|2022-04-09 08:15:00|241.69|239.39|241.69|239.39|241.7|239.4|241.69|239.39|3
1649492110000|2022-04-09 08:15:10|241.7|239.4|241.76|239.46|241.76|239.46|241.7|239.4|11
1649492120000|2022-04-09 08:15:20|241.75|239.45|241.8|239.5|241.8|239.5|241.75|239.45|8
1649492130000|2022-04-09 08:15:30|241.77|239.47|241.89|239.59|241.89|239.59|241.77|239.47|9
1649492150000|2022-04-09 08:15:50|241.87|239.57|241.89|239.59|241.9|239.6|241.87|239.57|4
1649492160000|2022-04-09 08:16:00|241.9|239.6|241.9|239.6|241.9|239.6|241.88|239.58|5
1649492170000|2022-04-09 08:16:10|241.89|239.59|241.9|239.6|241.9|239.6|241.89|239.59|2
1649492180000|2022-04-09 08:16:20|241.88|239.58|241.89|239.59|241.89|239.59|241.87|239.57|4
1649492190000|2022-04-09 08:16:30|241.91|239.61|241.94|239.64|241.94|239.64|241.9|239.6|3
1649492200000|2022-04-09 08:16:40|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649492210000|2022-04-09 08:16:50|241.97|239.67|242.15|239.85|242.15|239.85|241.96|239.66|18
1649492220000|2022-04-09 08:17:00|242.19|239.89|242.24|239.94|242.24|239.94|242.18|239.88|4
1649492230000|2022-04-09 08:17:10|242.25|239.95|242.27|239.97|242.32|240.02|242.25|239.95|4
1649492240000|2022-04-09 08:17:20|242.26|239.96|242.23|239.93|242.28|239.98|242.23|239.93|9
1649492250000|2022-04-09 08:17:30|242.24|239.94|242.23|239.93|242.24|239.94|242.23|239.93|2
1649492260000|2022-04-09 08:17:40|242.24|239.94|242.26|239.96|242.28|239.98|242.23|239.93|8
1649492270000|2022-04-09 08:17:50|242.25|239.95|242.26|239.96|242.26|239.96|242.25|239.95|2
1649492290000|2022-04-09 08:18:10|242.25|239.95|242.3|240|242.31|240.01|242.25|239.95|6
1649492320000|2022-04-09 08:18:40|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649492340000|2022-04-09 08:19:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649492350000|2022-04-09 08:19:10|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649492370000|2022-04-09 08:19:30|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649492380000|2022-04-09 08:19:40|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1649492390000|2022-04-09 08:19:50|242.32|240.02|242.37|240.07|242.41|240.11|242.32|240.02|7
1649492400000|2022-04-09 08:20:00|242.38|240.08|242.35|240.05|242.39|240.09|242.33|240.03|9
1649492410000|2022-04-09 08:20:10|242.34|240.04|242.37|240.07|242.37|240.07|242.34|240.04|5
1649492420000|2022-04-09 08:20:20|242.38|240.08|242.42|240.12|242.42|240.12|242.38|240.08|3
1649492430000|2022-04-09 08:20:30|242.39|240.09|242.38|240.08|242.39|240.09|242.37|240.07|4
1649492440000|2022-04-09 08:20:40|242.37|240.07|242.37|240.07|242.37|240.07|242.37|240.07|1
1649492470000|2022-04-09 08:21:10|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649492490000|2022-04-09 08:21:30|242.35|240.05|242.27|239.97|242.35|240.05|242.26|239.96|7
1649492500000|2022-04-09 08:21:40|242.26|239.96|242.14|239.84|242.26|239.96|242.14|239.84|5
1649492510000|2022-04-09 08:21:50|242.05|239.75|242.04|239.74|242.05|239.75|242.01|239.71|6
1649492520000|2022-04-09 08:22:00|242|239.7|242.22|239.92|242.22|239.92|242|239.7|7
1649492530000|2022-04-09 08:22:10|242.23|239.93|242.06|239.76|242.24|239.94|242.06|239.76|4
1649492540000|2022-04-09 08:22:20|242.05|239.75|241.97|239.67|242.05|239.75|241.97|239.67|7
1649492550000|2022-04-09 08:22:30|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649492560000|2022-04-09 08:22:40|241.94|239.64|241.93|239.63|241.94|239.64|241.9|239.6|5
1649492570000|2022-04-09 08:22:50|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649492580000|2022-04-09 08:23:00|241.86|239.56|241.72|239.42|241.87|239.57|241.71|239.41|10
1649492590000|2022-04-09 08:23:10|241.65|239.35|241.64|239.34|241.65|239.35|241.64|239.34|4
1649492600000|2022-04-09 08:23:20|241.65|239.35|241.64|239.34|241.65|239.35|241.63|239.33|4
1649492610000|2022-04-09 08:23:30|241.65|239.35|241.65|239.35|241.66|239.36|241.63|239.33|8
1649492620000|2022-04-09 08:23:40|241.63|239.33|241.63|239.33|241.64|239.34|241.63|239.33|5
1649492630000|2022-04-09 08:23:50|241.66|239.36|241.63|239.33|241.66|239.36|241.63|239.33|2
1649492640000|2022-04-09 08:24:00|241.62|239.32|241.62|239.32|241.63|239.33|241.62|239.32|5
1649492650000|2022-04-09 08:24:10|241.63|239.33|241.63|239.33|241.63|239.33|241.62|239.32|7
1649492660000|2022-04-09 08:24:20|241.62|239.32|241.63|239.33|241.63|239.33|241.62|239.32|2
1649492670000|2022-04-09 08:24:30|241.62|239.32|241.62|239.32|241.62|239.32|241.62|239.32|1
1649492710000|2022-04-09 08:25:10|241.63|239.33|242.52|240.22|242.61|240.31|241.63|239.33|20
1649492720000|2022-04-09 08:25:20|242.53|240.23|242.44|240.14|242.6|240.3|242.44|240.14|14
1649492730000|2022-04-09 08:25:30|242.43|240.13|242.39|240.09|242.43|240.13|242.39|240.09|6
1649492740000|2022-04-09 08:25:40|242.4|240.1|242.38|240.08|242.4|240.1|242.38|240.08|3
1649492750000|2022-04-09 08:25:50|242.37|240.07|242.43|240.13|242.44|240.14|242.37|240.07|7
1649492760000|2022-04-09 08:26:00|242.38|240.08|242.39|240.09|242.39|240.09|242.38|240.08|2
1649492770000|2022-04-09 08:26:10|242.4|240.1|242.3|240|242.4|240.1|242.3|240|10
1649492780000|2022-04-09 08:26:20|242.32|240.02|242.33|240.03|242.33|240.03|242.28|239.98|11
1649492790000|2022-04-09 08:26:30|242.35|240.05|242.32|240.02|242.36|240.06|242.32|240.02|5
1649492800000|2022-04-09 08:26:40|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|2
1649492810000|2022-04-09 08:26:50|242.37|240.07|242.35|240.05|242.38|240.08|242.35|240.05|4
1649492820000|2022-04-09 08:27:00|242.36|240.06|242.37|240.07|242.38|240.08|242.35|240.05|4
1649492830000|2022-04-09 08:27:10|242.38|240.08|242.23|239.93|242.38|240.08|242.08|239.78|5
1649492840000|2022-04-09 08:27:20|242.15|239.85|242.04|239.74|242.16|239.86|242.03|239.73|8
1649492850000|2022-04-09 08:27:30|242.07|239.77|242|239.7|242.08|239.78|242|239.7|6
1649492860000|2022-04-09 08:27:40|241.99|239.69|241.97|239.67|241.99|239.69|241.97|239.67|2
1649492870000|2022-04-09 08:27:50|241.89|239.59|241.81|239.51|241.94|239.64|241.81|239.51|10
1649492880000|2022-04-09 08:28:00|241.79|239.49|241.7|239.4|241.8|239.5|241.68|239.38|12
1649492890000|2022-04-09 08:28:10|241.69|239.39|241.67|239.37|241.71|239.41|241.67|239.37|5
1649492900000|2022-04-09 08:28:20|241.66|239.36|241.57|239.27|241.68|239.38|241.57|239.27|17
1649492910000|2022-04-09 08:28:30|241.56|239.26|241.69|239.39|241.69|239.39|241.55|239.25|13
1649492920000|2022-04-09 08:28:40|241.68|239.38|241.82|239.52|241.82|239.52|241.68|239.38|11
1649492930000|2022-04-09 08:28:50|241.81|239.51|241.85|239.55|241.85|239.55|241.8|239.5|8
1649492940000|2022-04-09 08:29:00|241.87|239.57|241.92|239.62|241.92|239.62|241.86|239.56|5
1649492950000|2022-04-09 08:29:10|241.91|239.61|241.89|239.59|241.92|239.62|241.87|239.57|5
1649492960000|2022-04-09 08:29:20|241.9|239.6|241.87|239.57|241.9|239.6|241.87|239.57|4
1649492970000|2022-04-09 08:29:30|241.88|239.58|241.85|239.55|241.88|239.58|241.82|239.52|4
1649492980000|2022-04-09 08:29:40|241.86|239.56|241.89|239.59|241.89|239.59|241.86|239.56|3
1649492990000|2022-04-09 08:29:50|241.88|239.58|241.89|239.59|241.89|239.59|241.88|239.58|2
1649493000000|2022-04-09 08:30:00|241.88|239.58|241.9|239.6|241.9|239.6|241.88|239.58|3
1649493010000|2022-04-09 08:30:10|241.89|239.59|241.95|239.65|241.96|239.66|241.89|239.59|7
1649493020000|2022-04-09 08:30:20|241.96|239.66|241.92|239.62|241.97|239.67|241.92|239.62|6
1649493030000|2022-04-09 08:30:30|241.91|239.61|241.9|239.6|241.91|239.61|241.89|239.59|3
1649493040000|2022-04-09 08:30:40|241.88|239.58|241.9|239.6|241.9|239.6|241.88|239.58|5
1649493060000|2022-04-09 08:31:00|241.91|239.61|241.9|239.6|241.91|239.61|241.9|239.6|2
1649493070000|2022-04-09 08:31:10|241.91|239.61|241.9|239.6|241.91|239.61|241.9|239.6|2
1649493080000|2022-04-09 08:31:20|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649493090000|2022-04-09 08:31:30|241.92|239.62|242.25|239.95|242.25|239.95|241.92|239.62|11
1649493100000|2022-04-09 08:31:40|242.26|239.96|242.35|240.05|242.35|240.05|242.26|239.96|2
1649493110000|2022-04-09 08:31:50|242.36|240.06|242.36|240.06|242.36|240.06|242.36|240.06|1
1649493120000|2022-04-09 08:32:00|242.38|240.08|242.32|240.02|242.4|240.1|242.31|240.01|6
1649493130000|2022-04-09 08:32:10|242.33|240.03|242.02|239.72|242.34|240.04|241.99|239.69|13
1649493140000|2022-04-09 08:32:20|242.01|239.71|241.94|239.64|242.01|239.71|241.94|239.64|6
1649493150000|2022-04-09 08:32:30|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649493160000|2022-04-09 08:32:40|241.95|239.65|241.95|239.65|241.95|239.65|241.93|239.63|4
1649493190000|2022-04-09 08:33:10|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649493200000|2022-04-09 08:33:20|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|2
1649493210000|2022-04-09 08:33:30|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|6
1649493220000|2022-04-09 08:33:40|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|2
1649493250000|2022-04-09 08:34:10|241.97|239.67|242.01|239.71|242.03|239.73|241.97|239.67|7
1649493260000|2022-04-09 08:34:20|242.06|239.76|242.38|240.08|242.38|240.08|242.04|239.74|11
1649493270000|2022-04-09 08:34:30|242.39|240.09|242.52|240.22|242.52|240.22|242.38|240.08|7
1649493280000|2022-04-09 08:34:40|242.54|240.24|242.54|240.24|242.54|240.24|242.54|240.24|1
1649493290000|2022-04-09 08:34:50|242.59|240.29|242.66|240.36|242.66|240.36|242.59|240.29|7
1649493300000|2022-04-09 08:35:00|242.65|240.35|243.08|240.78|243.15|240.85|242.65|240.35|16
1649493310000|2022-04-09 08:35:10|243|240.7|243.35|241.05|243.36|241.06|243|240.7|24
1649493320000|2022-04-09 08:35:20|243.36|241.06|243.3|241|243.37|241.07|243.29|240.99|7
1649493330000|2022-04-09 08:35:30|243.29|240.99|242.99|240.69|243.29|240.99|242.97|240.67|16
1649493340000|2022-04-09 08:35:40|242.98|240.68|242.86|240.56|242.98|240.68|242.79|240.49|13
1649493350000|2022-04-09 08:35:50|242.85|240.55|243.15|240.85|243.15|240.85|242.85|240.55|19
1649493360000|2022-04-09 08:36:00|243.14|240.84|242.92|240.62|243.14|240.84|242.9|240.6|16
1649493370000|2022-04-09 08:36:10|242.93|240.63|242.85|240.55|242.93|240.63|242.85|240.55|4
1649493380000|2022-04-09 08:36:20|242.83|240.53|242.83|240.53|242.84|240.54|242.83|240.53|3
1649493400000|2022-04-09 08:36:40|242.84|240.54|242.92|240.62|242.93|240.63|242.84|240.54|7
1649493410000|2022-04-09 08:36:50|242.93|240.63|243.04|240.74|243.04|240.74|242.93|240.63|7
1649493420000|2022-04-09 08:37:00|243.06|240.76|242.93|240.63|243.06|240.76|242.92|240.62|11
1649493430000|2022-04-09 08:37:10|242.9|240.6|242.85|240.55|242.91|240.61|242.85|240.55|6
1649493440000|2022-04-09 08:37:20|242.87|240.57|242.95|240.65|242.95|240.65|242.86|240.56|7
1649493450000|2022-04-09 08:37:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1649493460000|2022-04-09 08:37:40|242.91|240.61|242.97|240.67|242.98|240.68|242.91|240.61|6
1649493470000|2022-04-09 08:37:50|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|4
1649493480000|2022-04-09 08:38:00|242.98|240.68|242.98|240.68|242.99|240.69|242.97|240.67|6
1649493490000|2022-04-09 08:38:10|243.02|240.72|243|240.7|243.03|240.73|243|240.7|7
1649493510000|2022-04-09 08:38:30|242.99|240.69|243.02|240.72|243.02|240.72|242.99|240.69|6
1649493520000|2022-04-09 08:38:40|243.03|240.73|243.13|240.83|243.14|240.84|243.03|240.73|6
1649493530000|2022-04-09 08:38:50|243.14|240.84|243.27|240.97|243.27|240.97|243.13|240.83|7
1649493540000|2022-04-09 08:39:00|243.3|241|243.29|240.99|243.3|241|243.29|240.99|2
1649493550000|2022-04-09 08:39:10|243.3|241|243.3|241|243.3|241|243.3|241|1
1649493560000|2022-04-09 08:39:20|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1649493570000|2022-04-09 08:39:30|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649493590000|2022-04-09 08:39:50|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649493600000|2022-04-09 08:40:00|243.26|240.96|243.03|240.73|243.26|240.96|243.03|240.73|7
1649493610000|2022-04-09 08:40:10|243.04|240.74|242.96|240.66|243.04|240.74|242.96|240.66|8
1649493620000|2022-04-09 08:40:20|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1649493630000|2022-04-09 08:40:30|242.98|240.68|243.29|240.99|243.29|240.99|242.96|240.66|18
1649493640000|2022-04-09 08:40:40|243.3|241|243.28|240.98|243.3|241|243.28|240.98|9
1649493650000|2022-04-09 08:40:50|243.29|240.99|243.35|241.05|243.38|241.08|243.29|240.99|8
1649493660000|2022-04-09 08:41:00|243.36|241.06|243.38|241.08|243.38|241.08|243.36|241.06|3
1649493670000|2022-04-09 08:41:10|243.39|241.09|243.35|241.05|243.39|241.09|243.35|241.05|5
1649493680000|2022-04-09 08:41:20|243.36|241.06|243.35|241.05|243.36|241.06|243.35|241.05|2
1649493690000|2022-04-09 08:41:30|243.34|241.04|243.36|241.06|243.36|241.06|243.34|241.04|2
1649493710000|2022-04-09 08:41:50|243.35|241.05|242.93|240.63|243.35|241.05|242.92|240.62|18
1649493720000|2022-04-09 08:42:00|242.92|240.62|242.97|240.67|242.97|240.67|242.92|240.62|4
1649493730000|2022-04-09 08:42:10|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|4
1649493740000|2022-04-09 08:42:20|243|240.7|242.93|240.63|243|240.7|242.92|240.62|6
1649493750000|2022-04-09 08:42:30|242.89|240.59|242.94|240.64|242.96|240.66|242.89|240.59|6
1649493760000|2022-04-09 08:42:40|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1649493770000|2022-04-09 08:42:50|242.97|240.67|243.03|240.73|243.03|240.73|242.96|240.66|10
1649493780000|2022-04-09 08:43:00|243.04|240.74|243.03|240.73|243.04|240.74|243.03|240.73|4
1649493790000|2022-04-09 08:43:10|243.02|240.72|242.92|240.62|243.03|240.73|242.92|240.62|10
1649493800000|2022-04-09 08:43:20|242.91|240.61|242.86|240.56|242.91|240.61|242.85|240.55|7
1649493810000|2022-04-09 08:43:30|242.85|240.55|242.86|240.56|242.86|240.56|242.85|240.55|2
1649493820000|2022-04-09 08:43:40|242.84|240.54|242.82|240.52|242.87|240.57|242.82|240.52|7
1649493830000|2022-04-09 08:43:50|242.83|240.53|242.83|240.53|242.83|240.53|242.82|240.52|3
1649493840000|2022-04-09 08:44:00|242.84|240.54|243.03|240.73|243.03|240.73|242.84|240.54|11
1649493850000|2022-04-09 08:44:10|243.01|240.71|243.04|240.74|243.06|240.76|243.01|240.71|10
1649493860000|2022-04-09 08:44:20|243.05|240.75|243.26|240.96|243.27|240.97|243.05|240.75|8
1649493870000|2022-04-09 08:44:30|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649493880000|2022-04-09 08:44:40|243.25|240.95|242.94|240.64|243.25|240.95|242.94|240.64|13
1649493890000|2022-04-09 08:44:50|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649493900000|2022-04-09 08:45:00|242.96|240.66|242.93|240.63|242.96|240.66|242.93|240.63|7
1649493910000|2022-04-09 08:45:10|242.92|240.62|242.92|240.62|242.92|240.62|242.91|240.61|3
1649493920000|2022-04-09 08:45:20|242.91|240.61|242.77|240.47|242.91|240.61|242.76|240.46|11
1649493930000|2022-04-09 08:45:30|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1649493940000|2022-04-09 08:45:40|242.73|240.43|242.75|240.45|242.75|240.45|242.73|240.43|2
1649493950000|2022-04-09 08:45:50|242.74|240.44|242.66|240.36|242.74|240.44|242.66|240.36|6
1649493960000|2022-04-09 08:46:00|242.67|240.37|242.64|240.34|242.67|240.37|242.64|240.34|6
1649493970000|2022-04-09 08:46:10|242.65|240.35|242.65|240.35|242.65|240.35|242.64|240.34|7
1649493980000|2022-04-09 08:46:20|242.66|240.36|242.66|240.36|242.66|240.36|242.65|240.35|3
1649493990000|2022-04-09 08:46:30|242.65|240.35|242.71|240.41|242.72|240.42|242.65|240.35|8
1649494000000|2022-04-09 08:46:40|242.72|240.42|242.74|240.44|242.74|240.44|242.72|240.42|6
1649494010000|2022-04-09 08:46:50|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1649494020000|2022-04-09 08:47:00|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649494030000|2022-04-09 08:47:10|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1649494040000|2022-04-09 08:47:20|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|2
1649494050000|2022-04-09 08:47:30|242.71|240.41|242.61|240.31|242.71|240.41|242.6|240.3|7
1649494060000|2022-04-09 08:47:40|242.54|240.24|242.57|240.27|242.57|240.27|242.54|240.24|3
1649494070000|2022-04-09 08:47:50|242.56|240.26|242.55|240.25|242.57|240.27|242.54|240.24|11
1649494080000|2022-04-09 08:48:00|242.53|240.23|242.08|239.78|242.53|240.23|242.08|239.78|18
1649494090000|2022-04-09 08:48:10|242.09|239.79|242.05|239.75|242.09|239.79|242.04|239.74|6
1649494100000|2022-04-09 08:48:20|242.06|239.76|242.04|239.74|242.09|239.79|242.04|239.74|5
1649494110000|2022-04-09 08:48:30|242.07|239.77|242.07|239.77|242.07|239.77|242.06|239.76|5
1649494120000|2022-04-09 08:48:40|242.06|239.76|242.06|239.76|242.06|239.76|242.06|239.76|1
1649494140000|2022-04-09 08:49:00|242.07|239.77|242.07|239.77|242.07|239.77|242.07|239.77|1
1649494150000|2022-04-09 08:49:10|242.08|239.78|242.36|240.06|242.36|240.06|242.08|239.78|7
1649494160000|2022-04-09 08:49:20|242.37|240.07|242.11|239.81|242.4|240.1|242.11|239.81|12
1649494170000|2022-04-09 08:49:30|242.12|239.82|242.35|240.05|242.35|240.05|242.12|239.82|9
1649494180000|2022-04-09 08:49:40|242.34|240.04|242.35|240.05|242.35|240.05|242.33|240.03|6
1649494190000|2022-04-09 08:49:50|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|2
1649494200000|2022-04-09 08:50:00|242.34|240.04|242.34|240.04|242.35|240.05|242.2|239.9|11
1649494210000|2022-04-09 08:50:10|242.35|240.05|242.35|240.05|242.37|240.07|242.35|240.05|11
1649494220000|2022-04-09 08:50:20|242.34|240.04|242.4|240.1|242.4|240.1|242.34|240.04|5
1649494230000|2022-04-09 08:50:30|242.41|240.11|242.46|240.16|242.46|240.16|242.4|240.1|8
1649494240000|2022-04-09 08:50:40|242.47|240.17|242.46|240.16|242.47|240.17|242.46|240.16|2
1649494250000|2022-04-09 08:50:50|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649494260000|2022-04-09 08:51:00|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|2
1649494270000|2022-04-09 08:51:10|242.47|240.17|242.43|240.13|242.47|240.17|242.43|240.13|4
1649494280000|2022-04-09 08:51:20|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649494290000|2022-04-09 08:51:30|242.44|240.14|242.42|240.12|242.44|240.14|242.42|240.12|3
1649494300000|2022-04-09 08:51:40|242.41|240.11|242.42|240.12|242.42|240.12|242.41|240.11|4
1649494310000|2022-04-09 08:51:50|242.47|240.17|242.65|240.35|242.65|240.35|242.47|240.17|15
1649494320000|2022-04-09 08:52:00|242.66|240.36|242.83|240.53|242.83|240.53|242.66|240.36|12
1649494330000|2022-04-09 08:52:10|242.82|240.52|242.89|240.59|242.89|240.59|242.82|240.52|7
1649494340000|2022-04-09 08:52:20|242.88|240.58|242.89|240.59|242.89|240.59|242.88|240.58|2
1649494350000|2022-04-09 08:52:30|242.88|240.58|242.91|240.61|242.92|240.62|242.88|240.58|4
1649494360000|2022-04-09 08:52:40|242.9|240.6|242.91|240.61|242.93|240.63|242.9|240.6|10
1649494370000|2022-04-09 08:52:50|242.89|240.59|242.9|240.6|242.9|240.6|242.89|240.59|2
1649494390000|2022-04-09 08:53:10|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649494400000|2022-04-09 08:53:20|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1649494410000|2022-04-09 08:53:30|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649494440000|2022-04-09 08:54:00|242.92|240.62|242.97|240.67|242.97|240.67|242.92|240.62|3
1649494450000|2022-04-09 08:54:10|242.98|240.68|243.18|240.88|243.18|240.88|242.98|240.68|13
1649494460000|2022-04-09 08:54:20|243.17|240.87|243.02|240.72|243.17|240.87|243.02|240.72|2
1649494480000|2022-04-09 08:54:40|243.05|240.75|243.06|240.76|243.06|240.76|243.05|240.75|2
1649494500000|2022-04-09 08:55:00|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1649494510000|2022-04-09 08:55:10|243.02|240.72|243|240.7|243.02|240.72|243|240.7|5
1649494530000|2022-04-09 08:55:30|242.98|240.68|243.05|240.75|243.05|240.75|242.98|240.68|4
1649494590000|2022-04-09 08:56:30|243.04|240.74|242.87|240.57|243.04|240.74|242.82|240.52|9
1649494600000|2022-04-09 08:56:40|242.86|240.56|242.82|240.52|242.87|240.57|242.81|240.51|4
1649494610000|2022-04-09 08:56:50|242.83|240.53|242.7|240.4|242.83|240.53|242.7|240.4|8
1649494620000|2022-04-09 08:57:00|242.64|240.34|242.53|240.23|242.64|240.34|242.53|240.23|11
1649494630000|2022-04-09 08:57:10|242.52|240.22|242.38|240.08|242.52|240.22|242.38|240.08|10
1649494640000|2022-04-09 08:57:20|242.36|240.06|242.43|240.13|242.44|240.14|242.34|240.04|13
1649494650000|2022-04-09 08:57:30|242.47|240.17|242.46|240.16|242.47|240.17|242.45|240.15|4
1649494660000|2022-04-09 08:57:40|242.45|240.15|242.46|240.16|242.47|240.17|242.44|240.14|8
1649494670000|2022-04-09 08:57:50|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649494680000|2022-04-09 08:58:00|242.47|240.17|242.5|240.2|242.5|240.2|242.47|240.17|3
1649494690000|2022-04-09 08:58:10|242.51|240.21|242.69|240.39|242.69|240.39|242.51|240.21|7
1649494710000|2022-04-09 08:58:30|242.7|240.4|242.68|240.38|242.7|240.4|242.68|240.38|2
1649494740000|2022-04-09 08:59:00|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649494750000|2022-04-09 08:59:10|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649494770000|2022-04-09 08:59:30|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649494780000|2022-04-09 08:59:40|242.7|240.4|242.69|240.39|242.7|240.4|242.69|240.39|2
1649494790000|2022-04-09 08:59:50|242.68|240.38|242.69|240.39|242.71|240.41|242.67|240.37|6
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.82|240.52|242.82|240.52|242.7|240.4|10
1649494810000|2022-04-09 09:00:10|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649494820000|2022-04-09 09:00:20|242.88|240.58|242.88|240.58|242.89|240.59|242.88|240.58|3
1649494830000|2022-04-09 09:00:30|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649494840000|2022-04-09 09:00:40|242.86|240.56|242.85|240.55|242.86|240.56|242.85|240.55|6
1649494860000|2022-04-09 09:01:00|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|2
1649494870000|2022-04-09 09:01:10|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1649494890000|2022-04-09 09:01:30|242.8|240.5|242.74|240.44|242.8|240.5|242.73|240.43|6
1649494900000|2022-04-09 09:01:40|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|4
1649494920000|2022-04-09 09:02:00|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1649494930000|2022-04-09 09:02:10|242.72|240.42|242.71|240.41|242.73|240.43|242.71|240.41|8
1649494940000|2022-04-09 09:02:20|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649494950000|2022-04-09 09:02:30|242.73|240.43|242.65|240.35|242.73|240.43|242.65|240.35|8
1649494960000|2022-04-09 09:02:40|242.64|240.34|242.64|240.34|242.65|240.35|242.64|240.34|3
1649494970000|2022-04-09 09:02:50|242.63|240.33|242.63|240.33|242.63|240.33|242.62|240.32|3
1649494980000|2022-04-09 09:03:00|242.64|240.34|242.64|240.34|242.64|240.34|242.63|240.33|3
1649494990000|2022-04-09 09:03:10|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1649495000000|2022-04-09 09:03:20|242.64|240.34|242.65|240.35|242.65|240.35|242.64|240.34|2
1649495020000|2022-04-09 09:03:40|242.67|240.37|242.69|240.39|242.69|240.39|242.67|240.37|3
1649495040000|2022-04-09 09:04:00|242.7|240.4|242.75|240.45|242.75|240.45|242.7|240.4|5
1649495050000|2022-04-09 09:04:10|242.76|240.46|242.75|240.45|242.78|240.48|242.75|240.45|4
1649495060000|2022-04-09 09:04:20|242.77|240.47|242.82|240.52|242.82|240.52|242.75|240.45|6
1649495070000|2022-04-09 09:04:30|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1649495100000|2022-04-09 09:05:00|242.85|240.55|242.86|240.56|242.86|240.56|242.85|240.55|2
1649495120000|2022-04-09 09:05:20|242.87|240.57|242.84|240.54|242.87|240.57|242.84|240.54|2
1649495130000|2022-04-09 09:05:30|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|6
1649495140000|2022-04-09 09:05:40|242.86|240.56|242.9|240.6|242.9|240.6|242.86|240.56|5
1649495150000|2022-04-09 09:05:50|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1649495160000|2022-04-09 09:06:00|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649495170000|2022-04-09 09:06:10|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649495180000|2022-04-09 09:06:20|242.87|240.57|242.88|240.58|242.89|240.59|242.87|240.57|4
1649495200000|2022-04-09 09:06:40|242.93|240.63|242.99|240.69|242.99|240.69|242.93|240.63|3
1649495210000|2022-04-09 09:06:50|243|240.7|243|240.7|243|240.7|242.99|240.69|3
1649495220000|2022-04-09 09:07:00|243.04|240.74|243.04|240.74|243.04|240.74|243.04|240.74|1
1649495230000|2022-04-09 09:07:10|243.03|240.73|242.97|240.67|243.03|240.73|242.97|240.67|4
1649495240000|2022-04-09 09:07:20|242.98|240.68|242.93|240.63|242.98|240.68|242.93|240.63|2
1649495270000|2022-04-09 09:07:50|242.94|240.64|242.94|240.64|242.94|240.64|242.93|240.63|5
1649495280000|2022-04-09 09:08:00|242.93|240.63|242.96|240.66|242.96|240.66|242.93|240.63|7
1649495290000|2022-04-09 09:08:10|242.95|240.65|243.02|240.72|243.02|240.72|242.95|240.65|10
1649495300000|2022-04-09 09:08:20|243.01|240.71|242.94|240.64|243.01|240.71|242.94|240.64|8
1649495310000|2022-04-09 09:08:30|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649495320000|2022-04-09 09:08:40|242.94|240.64|242.85|240.55|242.94|240.64|242.85|240.55|7
1649495330000|2022-04-09 09:08:50|242.86|240.56|242.85|240.55|242.86|240.56|242.85|240.55|4
1649495340000|2022-04-09 09:09:00|242.86|240.56|242.86|240.56|242.86|240.56|242.82|240.52|7
1649495350000|2022-04-09 09:09:10|242.85|240.55|242.87|240.57|242.88|240.58|242.85|240.55|4
1649495360000|2022-04-09 09:09:20|242.89|240.59|242.93|240.63|242.93|240.63|242.89|240.59|4
1649495370000|2022-04-09 09:09:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1649495380000|2022-04-09 09:09:40|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|4
1649495400000|2022-04-09 09:10:00|242.94|240.64|242.96|240.66|242.96|240.66|242.94|240.64|3
1649495410000|2022-04-09 09:10:10|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649495420000|2022-04-09 09:10:20|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1649495440000|2022-04-09 09:10:40|242.92|240.62|242.92|240.62|242.95|240.65|242.91|240.61|7
1649495460000|2022-04-09 09:11:00|242.88|240.58|242.71|240.41|242.88|240.58|242.7|240.4|14
1649495470000|2022-04-09 09:11:10|242.7|240.4|242.79|240.49|242.79|240.49|242.66|240.36|9
1649495480000|2022-04-09 09:11:20|242.8|240.5|243.21|240.91|243.27|240.97|242.8|240.5|7
1649495490000|2022-04-09 09:11:30|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|4
1649495500000|2022-04-09 09:11:40|243.01|240.71|242.97|240.67|243.01|240.71|242.97|240.67|6
1649495520000|2022-04-09 09:12:00|242.95|240.65|242.86|240.56|242.95|240.65|242.84|240.54|13
1649495530000|2022-04-09 09:12:10|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649495540000|2022-04-09 09:12:20|242.81|240.51|242.82|240.52|242.83|240.53|242.81|240.51|3
1649495550000|2022-04-09 09:12:30|242.81|240.51|242.83|240.53|242.83|240.53|242.8|240.5|9
1649495560000|2022-04-09 09:12:40|242.82|240.52|242.75|240.45|242.83|240.53|242.74|240.44|6
1649495570000|2022-04-09 09:12:50|242.76|240.46|242.8|240.5|242.81|240.51|242.75|240.45|6
1649495580000|2022-04-09 09:13:00|242.81|240.51|242.8|240.5|242.81|240.51|242.8|240.5|2
1649495590000|2022-04-09 09:13:10|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1649495600000|2022-04-09 09:13:20|242.81|240.51|242.96|240.66|243.26|240.96|242.79|240.49|16
1649495610000|2022-04-09 09:13:30|242.95|240.65|242.92|240.62|242.95|240.65|242.91|240.61|5
1649495620000|2022-04-09 09:13:40|242.93|240.63|242.97|240.67|242.97|240.67|242.92|240.62|5
1649495630000|2022-04-09 09:13:50|242.98|240.68|242.87|240.57|242.98|240.68|242.87|240.57|4
1649495640000|2022-04-09 09:14:00|242.83|240.53|242.87|240.57|242.87|240.57|242.83|240.53|4
1649495650000|2022-04-09 09:14:10|242.88|240.58|242.78|240.48|242.88|240.58|242.68|240.38|22
1649495660000|2022-04-09 09:14:20|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|6
1649495670000|2022-04-09 09:14:30|242.77|240.47|242.73|240.43|242.78|240.48|242.73|240.43|3
1649495690000|2022-04-09 09:14:50|242.62|240.32|242.2|239.9|242.62|240.32|242.18|239.88|9
1649495700000|2022-04-09 09:15:00|242.21|239.91|242.56|240.26|242.56|240.26|242.18|239.88|15
1649495710000|2022-04-09 09:15:10|242.59|240.29|242.96|240.66|242.98|240.68|242.59|240.29|13
1649495720000|2022-04-09 09:15:20|242.94|240.64|242.81|240.51|242.94|240.64|242.75|240.45|10
1649495730000|2022-04-09 09:15:30|242.85|240.55|242.85|240.55|242.89|240.59|242.85|240.55|5
1649495740000|2022-04-09 09:15:40|242.87|240.57|242.9|240.6|242.9|240.6|242.85|240.55|13
1649495750000|2022-04-09 09:15:50|242.91|240.61|242.91|240.61|242.91|240.61|242.89|240.59|5
1649495760000|2022-04-09 09:16:00|242.92|240.62|242.73|240.43|242.92|240.62|242.7|240.4|11
1649495770000|2022-04-09 09:16:10|242.74|240.44|242.68|240.38|242.74|240.44|242.68|240.38|2
1649495780000|2022-04-09 09:16:20|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1649495790000|2022-04-09 09:16:30|242.72|240.42|242.6|240.3|242.72|240.42|242.6|240.3|7
1649495800000|2022-04-09 09:16:40|242.59|240.29|242.65|240.35|242.65|240.35|242.59|240.29|5
1649495810000|2022-04-09 09:16:50|242.71|240.41|242.85|240.55|242.85|240.55|242.7|240.4|6
1649495820000|2022-04-09 09:17:00|242.86|240.56|242.84|240.54|242.86|240.56|242.8|240.5|12
1649495830000|2022-04-09 09:17:10|242.9|240.6|242.82|240.52|242.9|240.6|242.82|240.52|9
1649495840000|2022-04-09 09:17:20|242.83|240.53|242.92|240.62|242.92|240.62|242.82|240.52|7
1649495850000|2022-04-09 09:17:30|242.91|240.61|242.81|240.51|242.91|240.61|242.8|240.5|9
1649495860000|2022-04-09 09:17:40|242.8|240.5|242.83|240.53|242.83|240.53|242.8|240.5|3
1649495870000|2022-04-09 09:17:50|242.82|240.52|242.81|240.51|242.82|240.52|242.8|240.5|6
1649495880000|2022-04-09 09:18:00|242.82|240.52|242.68|240.38|242.83|240.53|242.67|240.37|7
1649495890000|2022-04-09 09:18:10|242.67|240.37|242.64|240.34|242.68|240.38|242.64|240.34|5
1649495900000|2022-04-09 09:18:20|242.59|240.29|242.56|240.26|242.59|240.29|242.52|240.22|7
1649495910000|2022-04-09 09:18:30|242.57|240.27|242.54|240.24|242.57|240.27|242.54|240.24|2
1649495920000|2022-04-09 09:18:40|242.53|240.23|242.53|240.23|242.53|240.23|242.52|240.22|3
1649495930000|2022-04-09 09:18:50|242.52|240.22|242.47|240.17|242.52|240.22|242.47|240.17|3
1649495940000|2022-04-09 09:19:00|242.45|240.15|242.46|240.16|242.46|240.16|242.45|240.15|2
1649495960000|2022-04-09 09:19:20|242.45|240.15|242.45|240.15|242.45|240.15|242.39|240.09|5
1649495970000|2022-04-09 09:19:30|242.46|240.16|242.46|240.16|242.46|240.16|242.46|240.16|1
1649495980000|2022-04-09 09:19:40|242.45|240.15|242.74|240.44|242.83|240.53|242.45|240.15|14
1649495990000|2022-04-09 09:19:50|242.73|240.43|242.71|240.41|242.86|240.56|242.7|240.4|19
1649496000000|2022-04-09 09:20:00|242.72|240.42|242.71|240.41|242.72|240.42|242.65|240.35|9
1649496010000|2022-04-09 09:20:10|242.72|240.42|242.74|240.44|242.74|240.44|242.72|240.42|5
1649496020000|2022-04-09 09:20:20|242.73|240.43|242.68|240.38|242.73|240.43|242.64|240.34|8
1649496030000|2022-04-09 09:20:30|242.67|240.37|242.78|240.48|242.78|240.48|242.66|240.36|13
1649496040000|2022-04-09 09:20:40|242.82|240.52|242.86|240.56|242.86|240.56|242.82|240.52|7
1649496050000|2022-04-09 09:20:50|242.85|240.55|242.79|240.49|242.85|240.55|242.79|240.49|9
1649496060000|2022-04-09 09:21:00|242.8|240.5|242.74|240.44|242.8|240.5|242.65|240.35|11
1649496070000|2022-04-09 09:21:10|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649496080000|2022-04-09 09:21:20|242.74|240.44|242.79|240.49|242.79|240.49|242.74|240.44|5
1649496090000|2022-04-09 09:21:30|242.82|240.52|242.93|240.63|243.03|240.73|242.82|240.52|11
1649496100000|2022-04-09 09:21:40|242.92|240.62|242.9|240.6|242.93|240.63|242.89|240.59|6
1649496110000|2022-04-09 09:21:50|242.89|240.59|242.92|240.62|242.92|240.62|242.89|240.59|6
1649496120000|2022-04-09 09:22:00|242.91|240.61|242.92|240.62|242.93|240.63|242.9|240.6|8
1649496130000|2022-04-09 09:22:10|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1649496140000|2022-04-09 09:22:20|242.92|240.62|242.93|240.63|242.93|240.63|242.92|240.62|2
1649496150000|2022-04-09 09:22:30|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649496170000|2022-04-09 09:22:50|242.96|240.66|242.89|240.59|242.96|240.66|242.86|240.56|10
1649496180000|2022-04-09 09:23:00|242.88|240.58|242.88|240.58|242.88|240.58|242.87|240.57|3
1649496190000|2022-04-09 09:23:10|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649496200000|2022-04-09 09:23:20|242.88|240.58|242.86|240.56|242.89|240.59|242.84|240.54|7
1649496210000|2022-04-09 09:23:30|242.85|240.55|242.93|240.63|242.93|240.63|242.82|240.52|10
1649496220000|2022-04-09 09:23:40|242.91|240.61|242.9|240.6|242.91|240.61|242.9|240.6|4
1649496230000|2022-04-09 09:23:50|242.92|240.62|242.88|240.58|242.92|240.62|242.86|240.56|12
1649496240000|2022-04-09 09:24:00|242.89|240.59|242.99|240.69|243.01|240.71|242.88|240.58|10
1649496250000|2022-04-09 09:24:10|243|240.7|243.05|240.75|243.06|240.76|243|240.7|3
1649496260000|2022-04-09 09:24:20|243.25|240.95|243.29|240.99|243.41|241.11|243.25|240.95|14
1649496270000|2022-04-09 09:24:30|243.28|240.98|242.97|240.67|243.32|241.02|242.97|240.67|16
1649496280000|2022-04-09 09:24:40|242.9|240.6|242.85|240.55|242.9|240.6|242.85|240.55|6
1649496290000|2022-04-09 09:24:50|242.86|240.56|242.73|240.43|242.86|240.56|242.72|240.42|6
1649496300000|2022-04-09 09:25:00|242.76|240.46|242.75|240.45|242.77|240.47|242.73|240.43|6
1649496310000|2022-04-09 09:25:10|242.72|240.42|242.48|240.18|242.72|240.42|242.48|240.18|19
1649496320000|2022-04-09 09:25:20|242.54|240.24|242.6|240.3|242.6|240.3|242.54|240.24|11
1649496330000|2022-04-09 09:25:30|242.61|240.31|242.61|240.31|242.61|240.31|242.59|240.29|5
1649496340000|2022-04-09 09:25:40|242.57|240.27|242.59|240.29|242.59|240.29|242.57|240.27|2
1649496350000|2022-04-09 09:25:50|242.6|240.3|242.66|240.36|242.66|240.36|242.58|240.28|5
1649496360000|2022-04-09 09:26:00|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1649496370000|2022-04-09 09:26:10|242.62|240.32|242.58|240.28|242.62|240.32|242.58|240.28|4
1649496380000|2022-04-09 09:26:20|242.51|240.21|242.51|240.21|242.51|240.21|242.49|240.19|7
1649496390000|2022-04-09 09:26:30|242.58|240.28|242.61|240.31|242.61|240.31|242.57|240.27|7
1649496400000|2022-04-09 09:26:40|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|4
1649496410000|2022-04-09 09:26:50|242.62|240.32|242.63|240.33|242.63|240.33|242.6|240.3|6
1649496420000|2022-04-09 09:27:00|242.58|240.28|242.58|240.28|242.58|240.28|242.52|240.22|6
1649496430000|2022-04-09 09:27:10|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649496440000|2022-04-09 09:27:20|242.59|240.29|242.7|240.4|242.7|240.4|242.57|240.27|11
1649496450000|2022-04-09 09:27:30|242.67|240.37|242.7|240.4|242.72|240.42|242.64|240.34|14
1649496460000|2022-04-09 09:27:40|242.73|240.43|242.72|240.42|242.73|240.43|242.66|240.36|11
1649496470000|2022-04-09 09:27:50|242.73|240.43|242.76|240.46|242.8|240.5|242.73|240.43|13
1649496480000|2022-04-09 09:28:00|242.77|240.47|242.85|240.55|242.86|240.56|242.77|240.47|5
1649496490000|2022-04-09 09:28:10|242.86|240.56|242.87|240.57|242.87|240.57|242.85|240.55|8
1649496500000|2022-04-09 09:28:20|242.86|240.56|242.93|240.63|242.94|240.64|242.86|240.56|6
1649496510000|2022-04-09 09:28:30|242.94|240.64|242.78|240.48|242.94|240.64|242.77|240.47|10
1649496520000|2022-04-09 09:28:40|242.77|240.47|242.72|240.42|242.77|240.47|242.71|240.41|8
1649496530000|2022-04-09 09:28:50|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649496540000|2022-04-09 09:29:00|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1649496550000|2022-04-09 09:29:10|242.7|240.4|242.62|240.32|242.72|240.42|242.62|240.32|7
1649496560000|2022-04-09 09:29:20|242.63|240.33|242.57|240.27|242.63|240.33|242.57|240.27|6
1649496570000|2022-04-09 09:29:30|242.58|240.28|242.58|240.28|242.59|240.29|242.58|240.28|3
1649496580000|2022-04-09 09:29:40|242.59|240.29|242.66|240.36|242.69|240.39|242.59|240.29|11
1649496590000|2022-04-09 09:29:50|242.67|240.37|243.19|240.89|243.19|240.89|242.66|240.36|17
1649496600000|2022-04-09 09:30:00|243.11|240.81|242.92|240.62|243.11|240.81|242.92|240.62|13
1649496610000|2022-04-09 09:30:10|242.9|240.6|242.86|240.56|242.91|240.61|242.86|240.56|6
1649496620000|2022-04-09 09:30:20|242.9|240.6|242.64|240.34|242.91|240.61|242.64|240.34|16
1649496630000|2022-04-09 09:30:30|242.61|240.31|242.77|240.47|242.78|240.48|242.61|240.31|11
1649496640000|2022-04-09 09:30:40|242.79|240.49|242.83|240.53|242.83|240.53|242.78|240.48|5
1649496680000|2022-04-09 09:31:20|242.84|240.54|242.97|240.67|242.97|240.67|242.84|240.54|11
1649496690000|2022-04-09 09:31:30|242.96|240.66|242.98|240.68|242.98|240.68|242.96|240.66|3
1649496700000|2022-04-09 09:31:40|242.99|240.69|242.87|240.57|242.99|240.69|242.87|240.57|10
1649496710000|2022-04-09 09:31:50|242.86|240.56|242.77|240.47|242.86|240.56|242.77|240.47|7
1649496720000|2022-04-09 09:32:00|242.78|240.48|242.76|240.46|242.78|240.48|242.75|240.45|5
1649496730000|2022-04-09 09:32:10|242.75|240.45|242.69|240.39|242.75|240.45|242.67|240.37|8
1649496740000|2022-04-09 09:32:20|242.7|240.4|242.77|240.47|242.8|240.5|242.69|240.39|12
1649496750000|2022-04-09 09:32:30|242.76|240.46|242.7|240.4|242.76|240.46|242.7|240.4|7
1649496760000|2022-04-09 09:32:40|242.69|240.39|242.65|240.35|242.71|240.41|242.65|240.35|5
1649496770000|2022-04-09 09:32:50|242.61|240.31|242.57|240.27|242.61|240.31|242.57|240.27|3
1649496780000|2022-04-09 09:33:00|242.58|240.28|242.62|240.32|242.63|240.33|242.57|240.27|6
1649496790000|2022-04-09 09:33:10|242.63|240.33|242.64|240.34|242.64|240.34|242.63|240.33|2
1649496800000|2022-04-09 09:33:20|242.63|240.33|242.63|240.33|242.64|240.34|242.63|240.33|3
1649496810000|2022-04-09 09:33:30|242.62|240.32|242.58|240.28|242.62|240.32|242.58|240.28|2
1649496820000|2022-04-09 09:33:40|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649496830000|2022-04-09 09:33:50|242.57|240.27|242.57|240.27|242.58|240.28|242.57|240.27|5
1649496840000|2022-04-09 09:34:00|242.59|240.29|242.57|240.27|242.59|240.29|242.57|240.27|3
1649496850000|2022-04-09 09:34:10|242.58|240.28|242.63|240.33|242.63|240.33|242.58|240.28|4
1649496860000|2022-04-09 09:34:20|242.64|240.34|242.64|240.34|242.64|240.34|242.63|240.33|5
1649496870000|2022-04-09 09:34:30|242.63|240.33|242.62|240.32|242.65|240.35|242.59|240.29|9
1649496890000|2022-04-09 09:34:50|242.64|240.34|242.71|240.41|242.74|240.44|242.64|240.34|12
1649496900000|2022-04-09 09:35:00|242.73|240.43|242.73|240.43|242.75|240.45|242.73|240.43|5
1649496910000|2022-04-09 09:35:10|242.74|240.44|242.76|240.46|242.76|240.46|242.74|240.44|3
1649496920000|2022-04-09 09:35:20|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649496930000|2022-04-09 09:35:30|242.72|240.42|242.75|240.45|242.76|240.46|242.72|240.42|5
1649496940000|2022-04-09 09:35:40|242.76|240.46|242.79|240.49|242.8|240.5|242.76|240.46|10
1649496950000|2022-04-09 09:35:50|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1649496960000|2022-04-09 09:36:00|242.82|240.52|242.98|240.68|242.98|240.68|242.82|240.52|9
1649496970000|2022-04-09 09:36:10|242.99|240.69|242.97|240.67|242.99|240.69|242.97|240.67|3
1649496980000|2022-04-09 09:36:20|242.98|240.68|243.26|240.96|243.26|240.96|242.98|240.68|5
1649496990000|2022-04-09 09:36:30|243.25|240.95|243.27|240.97|243.27|240.97|243.25|240.95|3
1649497000000|2022-04-09 09:36:40|243.26|240.96|243.25|240.95|243.27|240.97|243.24|240.94|8
1649497010000|2022-04-09 09:36:50|243.19|240.89|242.98|240.68|243.19|240.89|242.98|240.68|4
1649497030000|2022-04-09 09:37:10|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1649497040000|2022-04-09 09:37:20|242.93|240.63|242.87|240.57|242.93|240.63|242.87|240.57|5
1649497050000|2022-04-09 09:37:30|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649497060000|2022-04-09 09:37:40|242.87|240.57|242.86|240.56|242.87|240.57|242.86|240.56|4
1649497070000|2022-04-09 09:37:50|242.87|240.57|242.9|240.6|242.91|240.61|242.84|240.54|7
1649497080000|2022-04-09 09:38:00|242.91|240.61|242.9|240.6|242.91|240.61|242.87|240.57|10
1649497100000|2022-04-09 09:38:20|242.89|240.59|242.9|240.6|242.9|240.6|242.89|240.59|2
1649497110000|2022-04-09 09:38:30|242.89|240.59|242.9|240.6|242.9|240.6|242.89|240.59|2
1649497120000|2022-04-09 09:38:40|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649497130000|2022-04-09 09:38:50|242.9|240.6|242.9|240.6|242.91|240.61|242.9|240.6|3
1649497150000|2022-04-09 09:39:10|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649497170000|2022-04-09 09:39:30|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1649497180000|2022-04-09 09:39:40|242.89|240.59|242.74|240.44|242.89|240.59|242.74|240.44|7
1649497190000|2022-04-09 09:39:50|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|4
1649497200000|2022-04-09 09:40:00|242.75|240.45|242.73|240.43|242.75|240.45|242.73|240.43|3
1649497210000|2022-04-09 09:40:10|242.76|240.46|242.74|240.44|242.79|240.49|242.74|240.44|8
1649497220000|2022-04-09 09:40:20|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649497230000|2022-04-09 09:40:30|242.74|240.44|242.73|240.43|242.74|240.44|242.73|240.43|4
1649497240000|2022-04-09 09:40:40|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1649497250000|2022-04-09 09:40:50|242.74|240.44|242.73|240.43|242.74|240.44|242.72|240.42|4
1649497260000|2022-04-09 09:41:00|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1649497270000|2022-04-09 09:41:10|242.72|240.42|242.68|240.38|242.72|240.42|242.67|240.37|7
1649497290000|2022-04-09 09:41:30|242.67|240.37|242.67|240.37|242.67|240.37|242.66|240.36|3
1649497300000|2022-04-09 09:41:40|242.66|240.36|242.65|240.35|242.66|240.36|242.65|240.35|2
1649497320000|2022-04-09 09:42:00|242.64|240.34|242.65|240.35|242.65|240.35|242.57|240.27|14
1649497330000|2022-04-09 09:42:10|242.64|240.34|242.59|240.29|242.64|240.34|242.58|240.28|7
1649497350000|2022-04-09 09:42:30|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1649497360000|2022-04-09 09:42:40|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649497370000|2022-04-09 09:42:50|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1649497400000|2022-04-09 09:43:20|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1649497410000|2022-04-09 09:43:30|242.58|240.28|242.49|240.19|242.58|240.28|242.49|240.19|5
1649497430000|2022-04-09 09:43:50|242.48|240.18|242.43|240.13|242.49|240.19|242.43|240.13|7
1649497440000|2022-04-09 09:44:00|242.42|240.12|242.36|240.06|242.42|240.12|242.36|240.06|8
1649497450000|2022-04-09 09:44:10|242.35|240.05|242.33|240.03|242.36|240.06|242.26|239.96|13
1649497460000|2022-04-09 09:44:20|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649497470000|2022-04-09 09:44:30|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649497480000|2022-04-09 09:44:40|242.32|240.02|242.39|240.09|242.4|240.1|242.3|240|10
1649497490000|2022-04-09 09:44:50|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|2
1649497500000|2022-04-09 09:45:00|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649497510000|2022-04-09 09:45:10|242.4|240.1|242.41|240.11|242.41|240.11|242.4|240.1|4
1649497520000|2022-04-09 09:45:20|242.4|240.1|242.39|240.09|242.41|240.11|242.38|240.08|5
1649497560000|2022-04-09 09:46:00|242.41|240.11|242.37|240.07|242.41|240.11|242.37|240.07|5
1649497570000|2022-04-09 09:46:10|242.4|240.1|242.36|240.06|242.4|240.1|242.35|240.05|5
1649497590000|2022-04-09 09:46:30|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1649497600000|2022-04-09 09:46:40|242.34|240.04|242.39|240.09|242.39|240.09|242.34|240.04|12
1649497610000|2022-04-09 09:46:50|242.35|240.05|242.34|240.04|242.35|240.05|242.33|240.03|4
1649497620000|2022-04-09 09:47:00|242.33|240.03|242.33|240.03|242.37|240.07|242.28|239.98|9
1649497640000|2022-04-09 09:47:20|242.34|240.04|242.32|240.02|242.34|240.04|242.32|240.02|4
1649497650000|2022-04-09 09:47:30|242.3|240|242.34|240.04|242.34|240.04|242.3|240|4
1649497680000|2022-04-09 09:48:00|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1649497690000|2022-04-09 09:48:10|242.34|240.04|242.45|240.15|242.45|240.15|242.33|240.03|12
1649497700000|2022-04-09 09:48:20|242.46|240.16|242.57|240.27|242.57|240.27|242.46|240.16|9
1649497710000|2022-04-09 09:48:30|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1649497720000|2022-04-09 09:48:40|242.58|240.28|242.7|240.4|242.74|240.44|242.57|240.27|16
1649497730000|2022-04-09 09:48:50|242.69|240.39|242.69|240.39|242.78|240.48|242.69|240.39|5
1649497740000|2022-04-09 09:49:00|242.76|240.46|242.81|240.51|242.81|240.51|242.76|240.46|7
1649497750000|2022-04-09 09:49:10|242.83|240.53|242.95|240.65|242.95|240.65|242.83|240.53|6
1649497760000|2022-04-09 09:49:20|242.96|240.66|242.91|240.61|242.99|240.69|242.89|240.59|11
1649497770000|2022-04-09 09:49:30|242.9|240.6|242.88|240.58|242.91|240.61|242.88|240.58|5
1649497780000|2022-04-09 09:49:40|242.87|240.57|242.8|240.5|242.87|240.57|242.8|240.5|7
1649497800000|2022-04-09 09:50:00|242.81|240.51|242.77|240.47|242.81|240.51|242.74|240.44|10
1649497810000|2022-04-09 09:50:10|242.78|240.48|242.91|240.61|242.93|240.63|242.78|240.48|9
1649497820000|2022-04-09 09:50:20|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1649497830000|2022-04-09 09:50:30|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649497840000|2022-04-09 09:50:40|242.94|240.64|242.95|240.65|242.97|240.67|242.93|240.63|7
1649497850000|2022-04-09 09:50:50|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|2
1649497860000|2022-04-09 09:51:00|242.94|240.64|242.92|240.62|242.94|240.64|242.92|240.62|5
1649497870000|2022-04-09 09:51:10|242.85|240.55|242.78|240.48|242.86|240.56|242.78|240.48|9
1649497880000|2022-04-09 09:51:20|242.8|240.5|242.82|240.52|242.82|240.52|242.8|240.5|2
1649497890000|2022-04-09 09:51:30|242.83|240.53|242.81|240.51|242.83|240.53|242.81|240.51|3
1649497900000|2022-04-09 09:51:40|242.82|240.52|242.85|240.55|242.85|240.55|242.82|240.52|5
1649497910000|2022-04-09 09:51:50|242.84|240.54|242.85|240.55|242.85|240.55|242.84|240.54|2
1649497920000|2022-04-09 09:52:00|242.9|240.6|242.91|240.61|242.91|240.61|242.9|240.6|2
1649497930000|2022-04-09 09:52:10|242.9|240.6|242.86|240.56|242.9|240.6|242.86|240.56|8
1649497940000|2022-04-09 09:52:20|242.84|240.54|242.88|240.58|242.88|240.58|242.82|240.52|3
1649497950000|2022-04-09 09:52:30|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649497960000|2022-04-09 09:52:40|242.86|240.56|242.88|240.58|242.88|240.58|242.86|240.56|3
1649497970000|2022-04-09 09:52:50|242.86|240.56|242.89|240.59|242.89|240.59|242.85|240.55|7
1649497980000|2022-04-09 09:53:00|242.88|240.58|242.9|240.6|242.9|240.6|242.85|240.55|9
1649497990000|2022-04-09 09:53:10|242.93|240.63|242.95|240.65|242.95|240.65|242.93|240.63|5
1649498000000|2022-04-09 09:53:20|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649498030000|2022-04-09 09:53:50|242.97|240.67|243.13|240.83|243.19|240.89|242.95|240.65|13
1649498040000|2022-04-09 09:54:00|243.04|240.74|243.23|240.93|243.25|240.95|243.04|240.74|8
1649498050000|2022-04-09 09:54:10|243.24|240.94|243.27|240.97|243.27|240.97|243.24|240.94|2
1649498060000|2022-04-09 09:54:20|243.28|240.98|243.35|241.05|243.37|241.07|243.27|240.97|8
1649498070000|2022-04-09 09:54:30|243.3|241|243.3|241|243.32|241.02|243.28|240.98|7
1649498080000|2022-04-09 09:54:40|243.29|240.99|243.42|241.12|243.42|241.12|243.28|240.98|16
1649498090000|2022-04-09 09:54:50|243.41|241.11|243.4|241.1|243.41|241.11|243.4|241.1|6
1649498100000|2022-04-09 09:55:00|243.41|241.11|243.38|241.08|243.41|241.11|243.36|241.06|9
1649498110000|2022-04-09 09:55:10|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1649498130000|2022-04-09 09:55:30|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1649498140000|2022-04-09 09:55:40|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1649498160000|2022-04-09 09:56:00|243.4|241.1|243.42|241.12|243.42|241.12|243.4|241.1|2
1649498190000|2022-04-09 09:56:30|243.4|241.1|243.4|241.1|243.4|241.1|243.38|241.08|4
1649498200000|2022-04-09 09:56:40|243.38|241.08|243.37|241.07|243.38|241.08|243.36|241.06|4
1649498210000|2022-04-09 09:56:50|243.36|241.06|243.38|241.08|243.4|241.1|243.36|241.06|4
1649498220000|2022-04-09 09:57:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649498230000|2022-04-09 09:57:10|243.33|241.03|243.07|240.77|243.33|241.03|243.07|240.77|9
1649498240000|2022-04-09 09:57:20|243.06|240.76|243.07|240.77|243.08|240.78|243.06|240.76|3
1649498250000|2022-04-09 09:57:30|243.06|240.76|242.99|240.69|243.07|240.77|242.99|240.69|3
1649498260000|2022-04-09 09:57:40|243|240.7|242.98|240.68|243|240.7|242.98|240.68|5
1649498270000|2022-04-09 09:57:50|242.99|240.69|242.99|240.69|242.99|240.69|242.98|240.68|3
1649498280000|2022-04-09 09:58:00|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1649498290000|2022-04-09 09:58:10|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1649498300000|2022-04-09 09:58:20|242.99|240.69|242.99|240.69|243|240.7|242.99|240.69|3
1649498310000|2022-04-09 09:58:30|243|240.7|242.99|240.69|243|240.7|242.99|240.69|4
1649498320000|2022-04-09 09:58:40|243|240.7|242.95|240.65|243|240.7|242.94|240.64|9
1649498330000|2022-04-09 09:58:50|242.96|240.66|242.93|240.63|242.97|240.67|242.92|240.62|8
1649498350000|2022-04-09 09:59:10|242.94|240.64|242.92|240.62|242.94|240.64|242.92|240.62|4
1649498360000|2022-04-09 09:59:20|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649498380000|2022-04-09 09:59:40|242.92|240.62|242.89|240.59|242.96|240.66|242.87|240.57|9
1649498400000|2022-04-09 10:00:00|242.84|240.54|242.84|240.54|242.84|240.54|242.83|240.53|3
1649498410000|2022-04-09 10:00:10|242.83|240.53|242.91|240.61|242.92|240.62|242.83|240.53|8
1649498430000|2022-04-09 10:00:30|242.92|240.62|242.95|240.65|242.95|240.65|242.92|240.62|2
1649498440000|2022-04-09 10:00:40|242.96|240.66|243.31|241.01|243.31|241.01|242.96|240.66|12
1649498450000|2022-04-09 10:00:50|243.32|241.02|243.09|240.79|243.33|241.03|243.09|240.79|8
1649498460000|2022-04-09 10:01:00|243.08|240.78|243.04|240.74|243.08|240.78|243.04|240.74|8
1649498470000|2022-04-09 10:01:10|243|240.7|242.99|240.69|243.06|240.76|242.99|240.69|15
1649498480000|2022-04-09 10:01:20|243|240.7|242.97|240.67|243.01|240.71|242.97|240.67|7
1649498490000|2022-04-09 10:01:30|242.99|240.69|242.92|240.62|243|240.7|242.92|240.62|8
1649498500000|2022-04-09 10:01:40|242.91|240.61|242.82|240.52|242.91|240.61|242.81|240.51|11
1649498510000|2022-04-09 10:01:50|242.83|240.53|242.68|240.38|242.83|240.53|242.68|240.38|16
1649498520000|2022-04-09 10:02:00|242.67|240.37|242.62|240.32|242.67|240.37|242.61|240.31|11
1649498530000|2022-04-09 10:02:10|242.66|240.36|242.75|240.45|242.76|240.46|242.65|240.35|10
1649498540000|2022-04-09 10:02:20|242.79|240.49|242.7|240.4|242.79|240.49|242.7|240.4|6
1649498550000|2022-04-09 10:02:30|242.69|240.39|242.6|240.3|242.69|240.39|242.6|240.3|8
1649498560000|2022-04-09 10:02:40|242.63|240.33|242.66|240.36|242.67|240.37|242.63|240.33|5
1649498570000|2022-04-09 10:02:50|242.65|240.35|242.68|240.38|242.68|240.38|242.65|240.35|8
1649498580000|2022-04-09 10:03:00|242.72|240.42|242.82|240.52|242.82|240.52|242.72|240.42|7
1649498590000|2022-04-09 10:03:10|242.81|240.51|242.8|240.5|242.85|240.55|242.8|240.5|7
1649498600000|2022-04-09 10:03:20|242.75|240.45|242.76|240.46|242.76|240.46|242.69|240.39|18
1649498610000|2022-04-09 10:03:30|242.75|240.45|242.65|240.35|242.75|240.45|242.64|240.34|13
1649498620000|2022-04-09 10:03:40|242.66|240.36|242.64|240.34|242.66|240.36|242.63|240.33|6
1649498630000|2022-04-09 10:03:50|242.65|240.35|242.74|240.44|242.8|240.5|242.65|240.35|19
1649498640000|2022-04-09 10:04:00|242.73|240.43|242.77|240.47|242.77|240.47|242.71|240.41|18
1649498650000|2022-04-09 10:04:10|242.76|240.46|242.77|240.47|242.78|240.48|242.76|240.46|3
1649498660000|2022-04-09 10:04:20|242.76|240.46|242.76|240.46|242.76|240.46|242.75|240.45|3
1649498670000|2022-04-09 10:04:30|242.75|240.45|242.69|240.39|242.75|240.45|242.69|240.39|18
1649498680000|2022-04-09 10:04:40|242.7|240.4|242.7|240.4|242.7|240.4|242.68|240.38|4
1649498690000|2022-04-09 10:04:50|242.69|240.39|242.65|240.35|242.69|240.39|242.65|240.35|6
1649498700000|2022-04-09 10:05:00|242.66|240.36|242.66|240.36|242.66|240.36|242.66|240.36|1
1649498710000|2022-04-09 10:05:10|242.67|240.37|242.76|240.46|242.76|240.46|242.67|240.37|9
1649498730000|2022-04-09 10:05:30|242.81|240.51|242.83|240.53|242.85|240.55|242.81|240.51|7
1649498740000|2022-04-09 10:05:40|242.82|240.52|242.8|240.5|242.85|240.55|242.8|240.5|6
1649498750000|2022-04-09 10:05:50|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|4
1649498760000|2022-04-09 10:06:00|242.79|240.49|242.81|240.51|242.81|240.51|242.79|240.49|3
1649498770000|2022-04-09 10:06:10|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1649498780000|2022-04-09 10:06:20|242.82|240.52|242.81|240.51|242.82|240.52|242.81|240.51|4
1649498790000|2022-04-09 10:06:30|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649498820000|2022-04-09 10:07:00|242.84|240.54|242.83|240.53|242.84|240.54|242.83|240.53|2
1649498830000|2022-04-09 10:07:10|242.84|240.54|242.95|240.65|242.95|240.65|242.84|240.54|7
1649498840000|2022-04-09 10:07:20|242.94|240.64|242.95|240.65|242.95|240.65|242.93|240.63|3
1649498850000|2022-04-09 10:07:30|242.93|240.63|242.98|240.68|242.98|240.68|242.93|240.63|2
1649498860000|2022-04-09 10:07:40|242.97|240.67|243.03|240.73|243.03|240.73|242.97|240.67|6
1649498870000|2022-04-09 10:07:50|243.02|240.72|243.04|240.74|243.04|240.74|243.02|240.72|2
1649498880000|2022-04-09 10:08:00|243|240.7|242.9|240.6|243|240.7|242.88|240.58|13
1649498890000|2022-04-09 10:08:10|242.89|240.59|242.84|240.54|242.9|240.6|242.8|240.5|9
1649498900000|2022-04-09 10:08:20|242.83|240.53|242.85|240.55|242.86|240.56|242.83|240.53|4
1649498910000|2022-04-09 10:08:30|242.89|240.59|242.98|240.68|242.98|240.68|242.89|240.59|9
1649498920000|2022-04-09 10:08:40|242.97|240.67|242.96|240.66|242.98|240.68|242.95|240.65|10
1649498930000|2022-04-09 10:08:50|242.97|240.67|242.96|240.66|242.98|240.68|242.96|240.66|6
1649498940000|2022-04-09 10:09:00|242.97|240.67|242.88|240.58|242.97|240.67|242.87|240.57|9
1649498950000|2022-04-09 10:09:10|242.89|240.59|242.9|240.6|242.9|240.6|242.89|240.59|4
1649498960000|2022-04-09 10:09:20|242.88|240.58|242.89|240.59|242.9|240.6|242.88|240.58|5
1649498970000|2022-04-09 10:09:30|242.9|240.6|242.96|240.66|242.96|240.66|242.9|240.6|4
1649498980000|2022-04-09 10:09:40|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649499000000|2022-04-09 10:10:00|242.96|240.66|243.24|240.94|243.24|240.94|242.96|240.66|11
1649499010000|2022-04-09 10:10:10|243.25|240.95|243.12|240.82|243.29|240.99|243.08|240.78|12
1649499020000|2022-04-09 10:10:20|243.11|240.81|243.09|240.79|243.11|240.81|243.09|240.79|3
1649499030000|2022-04-09 10:10:30|243.07|240.77|243.06|240.76|243.07|240.77|243.06|240.76|4
1649499040000|2022-04-09 10:10:40|243.07|240.77|243.01|240.71|243.07|240.77|243.01|240.71|3
1649499050000|2022-04-09 10:10:50|243.02|240.72|243.01|240.71|243.02|240.72|243.01|240.71|2
1649499060000|2022-04-09 10:11:00|243|240.7|242.96|240.66|243.05|240.75|242.95|240.65|9
1649499070000|2022-04-09 10:11:10|242.95|240.65|242.91|240.61|242.95|240.65|242.9|240.6|4
1649499080000|2022-04-09 10:11:20|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649499090000|2022-04-09 10:11:30|242.91|240.61|242.9|240.6|242.91|240.61|242.9|240.6|4
1649499100000|2022-04-09 10:11:40|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649499120000|2022-04-09 10:12:00|242.85|240.55|242.83|240.53|242.85|240.55|242.83|240.53|3
1649499130000|2022-04-09 10:12:10|242.82|240.52|242.68|240.38|242.82|240.52|242.68|240.38|13
1649499140000|2022-04-09 10:12:20|242.72|240.42|242.77|240.47|242.77|240.47|242.72|240.42|4
1649499150000|2022-04-09 10:12:30|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1649499170000|2022-04-09 10:12:50|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1649499190000|2022-04-09 10:13:10|242.77|240.47|242.77|240.47|242.78|240.48|242.75|240.45|4
1649499200000|2022-04-09 10:13:20|242.76|240.46|242.77|240.47|242.77|240.47|242.76|240.46|6
1649499240000|2022-04-09 10:14:00|242.76|240.46|242.73|240.43|242.76|240.46|242.73|240.43|4
1649499250000|2022-04-09 10:14:10|242.74|240.44|242.78|240.48|242.79|240.49|242.74|240.44|5
1649499260000|2022-04-09 10:14:20|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1649499270000|2022-04-09 10:14:30|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1649499280000|2022-04-09 10:14:40|242.79|240.49|242.74|240.44|242.81|240.51|242.73|240.43|9
1649499290000|2022-04-09 10:14:50|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649499300000|2022-04-09 10:15:00|242.74|240.44|242.77|240.47|242.77|240.47|242.73|240.43|7
1649499310000|2022-04-09 10:15:10|242.76|240.46|242.77|240.47|242.77|240.47|242.76|240.46|2
1649499320000|2022-04-09 10:15:20|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649499330000|2022-04-09 10:15:30|242.85|240.55|242.87|240.57|242.87|240.57|242.83|240.53|9
1649499340000|2022-04-09 10:15:40|242.9|240.6|242.9|240.6|242.9|240.6|242.89|240.59|3
1649499350000|2022-04-09 10:15:50|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649499360000|2022-04-09 10:16:00|242.91|240.61|242.96|240.66|242.96|240.66|242.91|240.61|5
1649499370000|2022-04-09 10:16:10|242.97|240.67|242.95|240.65|242.97|240.67|242.95|240.65|8
1649499380000|2022-04-09 10:16:20|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1649499390000|2022-04-09 10:16:30|242.94|240.64|242.97|240.67|242.97|240.67|242.94|240.64|4
1649499400000|2022-04-09 10:16:40|242.98|240.68|242.97|240.67|242.98|240.68|242.97|240.67|2
1649499420000|2022-04-09 10:17:00|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|2
1649499430000|2022-04-09 10:17:10|242.97|240.67|243|240.7|243.02|240.72|242.97|240.67|7
1649499440000|2022-04-09 10:17:20|243.03|240.73|243|240.7|243.03|240.73|243|240.7|2
1649499460000|2022-04-09 10:17:40|243.04|240.74|243.04|240.74|243.04|240.74|243.04|240.74|1
1649499480000|2022-04-09 10:18:00|243.03|240.73|243.04|240.74|243.04|240.74|243.03|240.73|2
1649499490000|2022-04-09 10:18:10|243.06|240.76|243.27|240.97|243.27|240.97|243.06|240.76|9
1649499510000|2022-04-09 10:18:30|243.28|240.98|243.26|240.96|243.28|240.98|243.26|240.96|3
1649499520000|2022-04-09 10:18:40|243.27|240.97|243.25|240.95|243.28|240.98|243.25|240.95|10
1649499530000|2022-04-09 10:18:50|243.24|240.94|243.25|240.95|243.25|240.95|243.24|240.94|2
1649499540000|2022-04-09 10:19:00|243.26|240.96|243.26|240.96|243.28|240.98|243.25|240.95|5
1649499570000|2022-04-09 10:19:30|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1649499580000|2022-04-09 10:19:40|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649499590000|2022-04-09 10:19:50|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1649499600000|2022-04-09 10:20:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649499610000|2022-04-09 10:20:10|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649499620000|2022-04-09 10:20:20|243.27|240.97|243.26|240.96|243.27|240.97|243.26|240.96|2
1649499630000|2022-04-09 10:20:30|243.25|240.95|243.23|240.93|243.25|240.95|243.22|240.92|6
1649499640000|2022-04-09 10:20:40|243.24|240.94|243.23|240.93|243.24|240.94|243.23|240.93|2
1649499650000|2022-04-09 10:20:50|243.22|240.92|243.21|240.91|243.22|240.92|243.21|240.91|2
1649499660000|2022-04-09 10:21:00|243.17|240.87|243.21|240.91|243.23|240.93|243.17|240.87|5
1649499670000|2022-04-09 10:21:10|243.23|240.93|243.23|240.93|243.23|240.93|243.23|240.93|1
1649499680000|2022-04-09 10:21:20|243.22|240.92|242.97|240.67|243.22|240.92|242.97|240.67|6
1649499690000|2022-04-09 10:21:30|242.98|240.68|242.95|240.65|242.98|240.68|242.95|240.65|2
1649499700000|2022-04-09 10:21:40|242.94|240.64|242.94|240.64|242.95|240.65|242.94|240.64|3
1649499710000|2022-04-09 10:21:50|242.92|240.62|242.92|240.62|242.92|240.62|242.9|240.6|5
1649499720000|2022-04-09 10:22:00|242.91|240.61|242.88|240.58|242.92|240.62|242.88|240.58|7
1649499730000|2022-04-09 10:22:10|242.89|240.59|242.9|240.6|242.9|240.6|242.89|240.59|2
1649499750000|2022-04-09 10:22:30|242.91|240.61|242.92|240.62|242.92|240.62|242.91|240.61|2
1649499760000|2022-04-09 10:22:40|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|2
1649499770000|2022-04-09 10:22:50|242.96|240.66|243.02|240.72|243.02|240.72|242.96|240.66|3
1649499780000|2022-04-09 10:23:00|243.03|240.73|243.02|240.72|243.03|240.73|243.02|240.72|4
1649499790000|2022-04-09 10:23:10|243.03|240.73|243.02|240.72|243.03|240.73|243.02|240.72|2
1649499820000|2022-04-09 10:23:40|242.99|240.69|242.9|240.6|242.99|240.69|242.88|240.58|10
1649499830000|2022-04-09 10:23:50|242.91|240.61|242.92|240.62|242.92|240.62|242.9|240.6|7
1649499840000|2022-04-09 10:24:00|242.91|240.61|242.9|240.6|242.91|240.61|242.9|240.6|2
1649499850000|2022-04-09 10:24:10|242.87|240.57|242.86|240.56|242.87|240.57|242.86|240.56|6
1649499860000|2022-04-09 10:24:20|242.85|240.55|242.8|240.5|242.85|240.55|242.79|240.49|13
1649499870000|2022-04-09 10:24:30|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|3
1649499880000|2022-04-09 10:24:40|242.81|240.51|242.8|240.5|242.81|240.51|242.8|240.5|2
1649499890000|2022-04-09 10:24:50|242.81|240.51|242.76|240.46|242.81|240.51|242.76|240.46|3
1649499900000|2022-04-09 10:25:00|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1649499910000|2022-04-09 10:25:10|242.74|240.44|242.63|240.33|242.75|240.45|242.63|240.33|11
1649499920000|2022-04-09 10:25:20|242.61|240.31|242.55|240.25|242.61|240.31|242.55|240.25|4
1649499930000|2022-04-09 10:25:30|242.54|240.24|242.53|240.23|242.54|240.24|242.48|240.18|11
1649499940000|2022-04-09 10:25:40|242.51|240.21|242.53|240.23|242.53|240.23|242.48|240.18|7
1649499950000|2022-04-09 10:25:50|242.52|240.22|242.53|240.23|242.53|240.23|242.51|240.21|8
1649499960000|2022-04-09 10:26:00|242.52|240.22|242.52|240.22|242.53|240.23|242.51|240.21|7
1649499970000|2022-04-09 10:26:10|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1649499980000|2022-04-09 10:26:20|242.52|240.22|242.53|240.23|242.53|240.23|242.52|240.22|2
1649500010000|2022-04-09 10:26:50|242.56|240.26|242.59|240.29|242.6|240.3|242.56|240.26|12
1649500020000|2022-04-09 10:27:00|242.63|240.33|242.63|240.33|242.63|240.33|242.62|240.32|3
1649500030000|2022-04-09 10:27:10|242.62|240.32|242.57|240.27|242.63|240.33|242.56|240.26|9
1649500040000|2022-04-09 10:27:20|242.55|240.25|242.56|240.26|242.56|240.26|242.55|240.25|2
1649500050000|2022-04-09 10:27:30|242.57|240.27|242.51|240.21|242.57|240.27|242.51|240.21|7
1649500060000|2022-04-09 10:27:40|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1649500070000|2022-04-09 10:27:50|242.46|240.16|242.46|240.16|242.49|240.19|242.46|240.16|5
1649500080000|2022-04-09 10:28:00|242.47|240.17|242.45|240.15|242.47|240.17|242.45|240.15|3
1649500090000|2022-04-09 10:28:10|242.41|240.11|242.06|239.76|242.41|240.11|242.06|239.76|7
1649500100000|2022-04-09 10:28:20|242.03|239.73|242.01|239.71|242.03|239.73|242.01|239.71|3
1649500110000|2022-04-09 10:28:30|242|239.7|242.08|239.78|242.08|239.78|242|239.7|10
1649500130000|2022-04-09 10:28:50|242.07|239.77|242.07|239.77|242.07|239.77|242.06|239.76|3
1649500140000|2022-04-09 10:29:00|242.04|239.74|242.05|239.75|242.06|239.76|242.04|239.74|4
1649500180000|2022-04-09 10:29:40|242.06|239.76|242.06|239.76|242.06|239.76|242.06|239.76|1
1649500190000|2022-04-09 10:29:50|242.07|239.77|241.98|239.68|242.07|239.77|241.98|239.68|11
1649500200000|2022-04-09 10:30:00|241.95|239.65|241.98|239.68|241.99|239.69|241.94|239.64|4
1649500210000|2022-04-09 10:30:10|241.99|239.69|241.99|239.69|242.19|239.89|241.99|239.69|9
1649500220000|2022-04-09 10:30:20|241.98|239.68|242.04|239.74|242.04|239.74|241.97|239.67|3
1649500230000|2022-04-09 10:30:30|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1649500250000|2022-04-09 10:30:50|242.04|239.74|242.04|239.74|242.04|239.74|242.04|239.74|1
1649500260000|2022-04-09 10:31:00|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1649500270000|2022-04-09 10:31:10|242.02|239.72|242.03|239.73|242.03|239.73|242.02|239.72|2
1649500290000|2022-04-09 10:31:30|242.02|239.72|241.97|239.67|242.02|239.72|241.97|239.67|4
1649500310000|2022-04-09 10:31:50|241.95|239.65|241.86|239.56|241.95|239.65|241.86|239.56|4
1649500320000|2022-04-09 10:32:00|241.85|239.55|241.67|239.37|241.85|239.55|241.67|239.37|13
1649500330000|2022-04-09 10:32:10|241.64|239.34|241.68|239.38|241.7|239.4|241.56|239.26|21
1649500340000|2022-04-09 10:32:20|241.7|239.4|241.77|239.47|241.78|239.48|241.69|239.39|14
1649500350000|2022-04-09 10:32:30|241.85|239.55|241.85|239.55|241.86|239.56|241.85|239.55|3
1649500360000|2022-04-09 10:32:40|241.86|239.56|241.94|239.64|241.95|239.65|241.85|239.55|11
1649500370000|2022-04-09 10:32:50|241.95|239.65|242.23|239.93|242.23|239.93|241.95|239.65|10
1649500380000|2022-04-09 10:33:00|242.15|239.85|242.03|239.73|242.15|239.85|242.03|239.73|3
1649500390000|2022-04-09 10:33:10|242.01|239.71|242.03|239.73|242.03|239.73|242|239.7|5
1649500400000|2022-04-09 10:33:20|242.02|239.72|242.01|239.71|242.02|239.72|242.01|239.71|6
1649500410000|2022-04-09 10:33:30|242.1|239.8|242.39|240.09|242.46|240.16|242.1|239.8|9
1649500420000|2022-04-09 10:33:40|242.38|240.08|242.43|240.13|242.43|240.13|242.35|240.05|7
1649500430000|2022-04-09 10:33:50|242.44|240.14|242.6|240.3|242.6|240.3|242.44|240.14|6
1649500440000|2022-04-09 10:34:00|242.63|240.33|242.73|240.43|242.78|240.48|242.59|240.29|22
1649500450000|2022-04-09 10:34:10|242.83|240.53|242.97|240.67|243.01|240.71|242.83|240.53|15
1649500460000|2022-04-09 10:34:20|242.99|240.69|242.94|240.64|242.99|240.69|242.94|240.64|7
1649500470000|2022-04-09 10:34:30|242.95|240.65|242.89|240.59|242.95|240.65|242.87|240.57|9
1649500480000|2022-04-09 10:34:40|242.88|240.58|242.92|240.62|242.96|240.66|242.86|240.56|15
1649500490000|2022-04-09 10:34:50|242.91|240.61|242.95|240.65|242.95|240.65|242.89|240.59|9
1649500500000|2022-04-09 10:35:00|242.96|240.66|242.95|240.65|242.97|240.67|242.94|240.64|6
1649500510000|2022-04-09 10:35:10|242.96|240.66|243|240.7|243.08|240.78|242.96|240.66|7
1649500520000|2022-04-09 10:35:20|243.08|240.78|242.97|240.67|243.08|240.78|242.97|240.67|4
1649500530000|2022-04-09 10:35:30|242.98|240.68|242.98|240.68|242.98|240.68|242.97|240.67|5
1649500540000|2022-04-09 10:35:40|242.97|240.67|242.94|240.64|242.98|240.68|242.94|240.64|5
1649500550000|2022-04-09 10:35:50|242.95|240.65|242.95|240.65|242.96|240.66|242.94|240.64|6
1649500560000|2022-04-09 10:36:00|242.96|240.66|243.01|240.71|243.01|240.71|242.95|240.65|6
1649500570000|2022-04-09 10:36:10|243|240.7|243.01|240.71|243.01|240.71|243|240.7|4
1649500580000|2022-04-09 10:36:20|243.02|240.72|242.97|240.67|243.02|240.72|242.96|240.66|8
1649500590000|2022-04-09 10:36:30|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1649500600000|2022-04-09 10:36:40|242.99|240.69|242.99|240.69|242.99|240.69|242.99|240.69|1
1649500610000|2022-04-09 10:36:50|243|240.7|243.27|240.97|243.27|240.97|243|240.7|6
1649500620000|2022-04-09 10:37:00|243.2|240.9|243.06|240.76|243.34|241.04|243.06|240.76|15
1649500630000|2022-04-09 10:37:10|243.05|240.75|243.01|240.71|243.06|240.76|243.01|240.71|6
1649500640000|2022-04-09 10:37:20|243|240.7|243.07|240.77|243.07|240.77|243|240.7|8
1649500650000|2022-04-09 10:37:30|243.06|240.76|243.06|240.76|243.07|240.77|243.06|240.76|3
1649500660000|2022-04-09 10:37:40|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1649500670000|2022-04-09 10:37:50|243.07|240.77|243.07|240.77|243.07|240.77|243.07|240.77|1
1649500680000|2022-04-09 10:38:00|243.06|240.76|243.06|240.76|243.06|240.76|243.06|240.76|1
1649500710000|2022-04-09 10:38:30|243.01|240.71|242.98|240.68|243.01|240.71|242.97|240.67|5
1649500720000|2022-04-09 10:38:40|242.99|240.69|243.02|240.72|243.13|240.83|242.98|240.68|7
1649500730000|2022-04-09 10:38:50|242.99|240.69|242.99|240.69|243|240.7|242.99|240.69|3
1649500740000|2022-04-09 10:39:00|243|240.7|243.06|240.76|243.06|240.76|242.99|240.69|10
1649500750000|2022-04-09 10:39:10|243.23|240.93|243.27|240.97|243.3|241|243.23|240.93|7
1649500760000|2022-04-09 10:39:20|243.21|240.91|243.28|240.98|243.29|240.99|243.21|240.91|5
1649500770000|2022-04-09 10:39:30|243.29|240.99|243.34|241.04|243.34|241.04|243.29|240.99|2
1649500780000|2022-04-09 10:39:40|243.38|241.08|243.4|241.1|243.4|241.1|243.38|241.08|3
1649500790000|2022-04-09 10:39:50|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1649500800000|2022-04-09 10:40:00|243.45|241.15|243.46|241.16|243.46|241.16|243.45|241.15|2
1649500860000|2022-04-09 10:41:00|243.47|241.17|243.46|241.16|243.47|241.17|243.46|241.16|2
1649500890000|2022-04-09 10:41:30|243.49|241.19|243.5|241.2|243.5|241.2|243.49|241.19|2
1649500950000|2022-04-09 10:42:30|243.51|241.21|243.51|241.21|243.52|241.22|243.51|241.21|3
1649500960000|2022-04-09 10:42:40|243.5|241.2|243.35|241.05|243.5|241.2|243.35|241.05|11
1649500970000|2022-04-09 10:42:50|243.37|241.07|243.35|241.05|243.39|241.09|243.35|241.05|9
1649500980000|2022-04-09 10:43:00|243.36|241.06|243.14|240.84|243.37|241.07|243.14|240.84|11
1649500990000|2022-04-09 10:43:10|243.08|240.78|243.26|240.96|243.26|240.96|243.06|240.76|11
1649501000000|2022-04-09 10:43:20|243.27|240.97|243.27|240.97|243.27|240.97|243.25|240.95|4
1649501010000|2022-04-09 10:43:30|243.17|240.87|243.07|240.77|243.17|240.87|243.07|240.77|2
1649501020000|2022-04-09 10:43:40|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1649501040000|2022-04-09 10:44:00|243.04|240.74|243.04|240.74|243.04|240.74|243.04|240.74|1
1649501080000|2022-04-09 10:44:40|243.03|240.73|242.98|240.68|243.03|240.73|242.97|240.67|5
1649501090000|2022-04-09 10:44:50|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1649501100000|2022-04-09 10:45:00|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649501120000|2022-04-09 10:45:20|243|240.7|243.01|240.71|243.01|240.71|243|240.7|2
1649501130000|2022-04-09 10:45:30|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1649501140000|2022-04-09 10:45:40|243.06|240.76|242.98|240.68|243.06|240.76|242.98|240.68|6
1649501150000|2022-04-09 10:45:50|242.96|240.66|242.89|240.59|242.96|240.66|242.85|240.55|12
1649501160000|2022-04-09 10:46:00|242.9|240.6|242.82|240.52|242.9|240.6|242.82|240.52|6
1649501170000|2022-04-09 10:46:10|242.81|240.51|242.6|240.3|242.81|240.51|242.6|240.3|14
1649501180000|2022-04-09 10:46:20|242.59|240.29|242.49|240.19|242.6|240.3|242.49|240.19|9
1649501190000|2022-04-09 10:46:30|242.48|240.18|242.53|240.23|242.6|240.3|242.46|240.16|17
1649501200000|2022-04-09 10:46:40|242.52|240.22|242.58|240.28|242.59|240.29|242.51|240.21|12
1649501210000|2022-04-09 10:46:50|242.59|240.29|242.59|240.29|242.59|240.29|242.59|240.29|1
1649501220000|2022-04-09 10:47:00|242.58|240.28|242.51|240.21|242.59|240.29|242.51|240.21|10
1649501230000|2022-04-09 10:47:10|242.5|240.2|242.58|240.28|242.58|240.28|242.5|240.2|8
1649501240000|2022-04-09 10:47:20|242.59|240.29|242.8|240.5|242.8|240.5|242.59|240.29|12
1649501250000|2022-04-09 10:47:30|242.82|240.52|242.87|240.57|242.88|240.58|242.82|240.52|11
1649501260000|2022-04-09 10:47:40|242.86|240.56|242.81|240.51|242.86|240.56|242.81|240.51|6
1649501270000|2022-04-09 10:47:50|242.82|240.52|242.82|240.52|242.83|240.53|242.81|240.51|9
1649501280000|2022-04-09 10:48:00|242.81|240.51|242.78|240.48|242.81|240.51|242.78|240.48|4
1649501290000|2022-04-09 10:48:10|242.77|240.47|242.76|240.46|242.77|240.47|242.76|240.46|2
1649501300000|2022-04-09 10:48:20|242.77|240.47|242.77|240.47|242.77|240.47|242.77|240.47|1
1649501310000|2022-04-09 10:48:30|242.78|240.48|242.76|240.46|242.78|240.48|242.76|240.46|5
1649501320000|2022-04-09 10:48:40|242.75|240.45|242.71|240.41|242.75|240.45|242.7|240.4|6
1649501340000|2022-04-09 10:49:00|242.7|240.4|242.67|240.37|242.7|240.4|242.67|240.37|2
1649501350000|2022-04-09 10:49:10|242.73|240.43|242.78|240.48|242.8|240.5|242.73|240.43|6
1649501360000|2022-04-09 10:49:20|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1649501370000|2022-04-09 10:49:30|242.83|240.53|242.8|240.5|242.83|240.53|242.79|240.49|6
1649501380000|2022-04-09 10:49:40|242.79|240.49|242.74|240.44|242.79|240.49|242.74|240.44|4
1649501390000|2022-04-09 10:49:50|242.73|240.43|242.66|240.36|242.74|240.44|242.66|240.36|10
1649501400000|2022-04-09 10:50:00|242.64|240.34|242.66|240.36|242.66|240.36|242.64|240.34|5
1649501410000|2022-04-09 10:50:10|242.67|240.37|242.7|240.4|242.74|240.44|242.67|240.37|10
1649501420000|2022-04-09 10:50:20|242.69|240.39|242.68|240.38|242.69|240.39|242.68|240.38|4
1649501430000|2022-04-09 10:50:30|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649501460000|2022-04-09 10:51:00|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649501470000|2022-04-09 10:51:10|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649501480000|2022-04-09 10:51:20|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649501500000|2022-04-09 10:51:40|242.67|240.37|242.67|240.37|242.69|240.39|242.66|240.36|6
1649501520000|2022-04-09 10:52:00|242.68|240.38|242.74|240.44|242.75|240.45|242.67|240.37|7
1649501530000|2022-04-09 10:52:10|242.75|240.45|242.84|240.54|242.84|240.54|242.75|240.45|7
1649501540000|2022-04-09 10:52:20|242.85|240.55|242.87|240.57|242.87|240.57|242.85|240.55|2
1649501550000|2022-04-09 10:52:30|242.88|240.58|242.93|240.63|242.93|240.63|242.88|240.58|3
1649501560000|2022-04-09 10:52:40|242.92|240.62|242.87|240.57|242.95|240.65|242.87|240.57|8
1649501570000|2022-04-09 10:52:50|242.86|240.56|242.81|240.51|242.86|240.56|242.8|240.5|5
1649501580000|2022-04-09 10:53:00|242.8|240.5|242.76|240.46|242.8|240.5|242.76|240.46|4
1649501590000|2022-04-09 10:53:10|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1649501600000|2022-04-09 10:53:20|242.7|240.4|242.76|240.46|242.76|240.46|242.7|240.4|4
1649501610000|2022-04-09 10:53:30|242.75|240.45|242.73|240.43|242.75|240.45|242.73|240.43|2
1649501620000|2022-04-09 10:53:40|242.75|240.45|242.82|240.52|242.83|240.53|242.75|240.45|14
1649501630000|2022-04-09 10:53:50|242.81|240.51|242.71|240.41|242.81|240.51|242.68|240.38|14
1649501640000|2022-04-09 10:54:00|242.72|240.42|242.73|240.43|242.74|240.44|242.69|240.39|11
1649501660000|2022-04-09 10:54:20|242.72|240.42|242.72|240.42|242.73|240.43|242.72|240.42|3
1649501670000|2022-04-09 10:54:30|242.74|240.44|242.67|240.37|242.74|240.44|242.67|240.37|6
1649501680000|2022-04-09 10:54:40|242.68|240.38|242.67|240.37|242.68|240.38|242.67|240.37|2
1649501690000|2022-04-09 10:54:50|242.66|240.36|242.65|240.35|242.66|240.36|242.65|240.35|2
1649501700000|2022-04-09 10:55:00|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649501710000|2022-04-09 10:55:10|242.66|240.36|242.67|240.37|242.67|240.37|242.66|240.36|4
1649501720000|2022-04-09 10:55:20|242.66|240.36|242.85|240.55|242.86|240.56|242.66|240.36|9
1649501730000|2022-04-09 10:55:30|242.86|240.56|242.87|240.57|242.87|240.57|242.86|240.56|2
1649501740000|2022-04-09 10:55:40|242.88|240.58|242.88|240.58|242.89|240.59|242.88|240.58|3
1649501750000|2022-04-09 10:55:50|242.87|240.57|242.81|240.51|242.87|240.57|242.81|240.51|4
1649501760000|2022-04-09 10:56:00|242.82|240.52|242.74|240.44|242.82|240.52|242.73|240.43|7
1649501770000|2022-04-09 10:56:10|242.75|240.45|242.78|240.48|242.79|240.49|242.75|240.45|3
1649501780000|2022-04-09 10:56:20|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1649501790000|2022-04-09 10:56:30|242.78|240.48|242.83|240.53|242.83|240.53|242.78|240.48|5
1649501800000|2022-04-09 10:56:40|242.87|240.57|242.95|240.65|242.95|240.65|242.87|240.57|6
1649501810000|2022-04-09 10:56:50|242.96|240.66|242.96|240.66|242.96|240.66|242.95|240.65|3
1649501830000|2022-04-09 10:57:10|242.99|240.69|243.01|240.71|243.01|240.71|242.99|240.69|3
1649501840000|2022-04-09 10:57:20|243.02|240.72|243.01|240.71|243.02|240.72|243|240.7|4
1649501850000|2022-04-09 10:57:30|243|240.7|243.01|240.71|243.01|240.71|243|240.7|2
1649501860000|2022-04-09 10:57:40|243|240.7|242.96|240.66|243|240.7|242.95|240.65|6
1649501880000|2022-04-09 10:58:00|242.95|240.65|242.92|240.62|242.95|240.65|242.92|240.62|5
1649501890000|2022-04-09 10:58:10|242.93|240.63|242.94|240.64|242.95|240.65|242.93|240.63|4
1649501920000|2022-04-09 10:58:40|242.95|240.65|242.98|240.68|242.98|240.68|242.94|240.64|5
1649501930000|2022-04-09 10:58:50|243|240.7|243.01|240.71|243.01|240.71|243|240.7|2
1649501940000|2022-04-09 10:59:00|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1649501950000|2022-04-09 10:59:10|243.03|240.73|243.06|240.76|243.06|240.76|243.03|240.73|3
1649501960000|2022-04-09 10:59:20|243.22|240.92|243.25|240.95|243.26|240.96|243.21|240.91|6
1649501970000|2022-04-09 10:59:30|243.26|240.96|243.28|240.98|243.32|241.02|243.25|240.95|7
1649501980000|2022-04-09 10:59:40|243.26|240.96|243.35|241.05|243.35|241.05|243.26|240.96|5
1649501990000|2022-04-09 10:59:50|243.36|241.06|243.39|241.09|243.39|241.09|243.36|241.06|4
1649502000000|2022-04-09 11:00:00|243.4|241.1|243.5|241.2|243.5|241.2|243.39|241.09|10
1649502010000|2022-04-09 11:00:10|243.53|241.23|243.55|241.25|243.55|241.25|243.53|241.23|3
1649502020000|2022-04-09 11:00:20|243.54|241.24|243.53|241.23|243.54|241.24|243.53|241.23|2
1649502030000|2022-04-09 11:00:30|243.5|241.2|243.4|241.1|243.5|241.2|243.39|241.09|10
1649502040000|2022-04-09 11:00:40|243.41|241.11|243.39|241.09|243.41|241.11|243.39|241.09|2
1649502050000|2022-04-09 11:00:50|243.38|241.08|243.32|241.02|243.38|241.08|243.32|241.02|5
1649502060000|2022-04-09 11:01:00|243.33|241.03|243.32|241.02|243.34|241.04|243.32|241.02|6
1649502070000|2022-04-09 11:01:10|243.33|241.03|242.96|240.66|243.33|241.03|242.96|240.66|16
1649502080000|2022-04-09 11:01:20|242.97|240.67|242.97|240.67|242.99|240.69|242.94|240.64|9
1649502090000|2022-04-09 11:01:30|242.96|240.66|242.92|240.62|242.96|240.66|242.92|240.62|6
1649502100000|2022-04-09 11:01:40|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|2
1649502110000|2022-04-09 11:01:50|242.94|240.64|242.99|240.69|243.05|240.75|242.94|240.64|7
1649502120000|2022-04-09 11:02:00|243|240.7|243.06|240.76|243.07|240.77|242.99|240.69|5
1649502130000|2022-04-09 11:02:10|243.07|240.77|243.27|240.97|243.27|240.97|243.06|240.76|6
1649502140000|2022-04-09 11:02:20|243.28|240.98|243.34|241.04|243.34|241.04|243.28|240.98|2
1649502150000|2022-04-09 11:02:30|243.3|241|243.31|241.01|243.33|241.03|243.3|241|3
1649502160000|2022-04-09 11:02:40|243.3|241|243.3|241|243.3|241|243.3|241|1
1649502170000|2022-04-09 11:02:50|243.31|241.01|243.33|241.03|243.34|241.04|243.3|241|7
1649502180000|2022-04-09 11:03:00|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1649502200000|2022-04-09 11:03:20|243.38|241.08|243.38|241.08|243.38|241.08|243.38|241.08|1
1649502210000|2022-04-09 11:03:30|243.37|241.07|243.35|241.05|243.38|241.08|243.35|241.05|5
1649502220000|2022-04-09 11:03:40|243.39|241.09|243.07|240.77|243.39|241.09|243.07|240.77|9
1649502230000|2022-04-09 11:03:50|243.08|240.78|243.03|240.73|243.16|240.86|243.03|240.73|11
1649502240000|2022-04-09 11:04:00|243.02|240.72|243|240.7|243.02|240.72|243|240.7|2
1649502250000|2022-04-09 11:04:10|243.01|240.71|242.99|240.69|243.01|240.71|242.98|240.68|6
1649502260000|2022-04-09 11:04:20|242.97|240.67|242.96|240.66|242.98|240.68|242.96|240.66|4
1649502270000|2022-04-09 11:04:30|242.95|240.65|242.92|240.62|242.95|240.65|242.92|240.62|2
1649502280000|2022-04-09 11:04:40|242.93|240.63|242.94|240.64|242.95|240.65|242.92|240.62|6
1649502290000|2022-04-09 11:04:50|242.95|240.65|242.98|240.68|242.98|240.68|242.94|240.64|8
1649502300000|2022-04-09 11:05:00|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649502310000|2022-04-09 11:05:10|242.97|240.67|243.25|240.95|243.25|240.95|242.97|240.67|16
1649502320000|2022-04-09 11:05:20|243.24|240.94|243.25|240.95|243.26|240.96|243.24|240.94|5
1649502330000|2022-04-09 11:05:30|243.3|241|243.25|240.95|243.3|241|243.25|240.95|4
1649502340000|2022-04-09 11:05:40|243.24|240.94|243.21|240.91|243.25|240.95|243.21|240.91|13
1649502350000|2022-04-09 11:05:50|243.25|240.95|243.24|240.94|243.25|240.95|243.24|240.94|2
1649502360000|2022-04-09 11:06:00|243.25|240.95|243.3|241|243.31|241.01|243.24|240.94|6
1649502370000|2022-04-09 11:06:10|243.29|240.99|243.37|241.07|243.38|241.08|243.29|240.99|11
1649502380000|2022-04-09 11:06:20|243.38|241.08|243.36|241.06|243.39|241.09|243.36|241.06|5
1649502390000|2022-04-09 11:06:30|243.35|241.05|243.38|241.08|243.38|241.08|243.35|241.05|2
1649502400000|2022-04-09 11:06:40|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649502420000|2022-04-09 11:07:00|243.38|241.08|243.38|241.08|243.38|241.08|243.38|241.08|1
1649502430000|2022-04-09 11:07:10|243.34|241.04|243.34|241.04|243.34|241.04|243.34|241.04|1
1649502460000|2022-04-09 11:07:40|243.33|241.03|243.26|240.96|243.33|241.03|243.26|240.96|5
1649502470000|2022-04-09 11:07:50|243.24|240.94|243.22|240.92|243.24|240.94|243.22|240.92|3
1649502480000|2022-04-09 11:08:00|243.21|240.91|243.25|240.95|243.25|240.95|243.21|240.91|2
1649502490000|2022-04-09 11:08:10|243.24|240.94|243.28|240.98|243.29|240.99|243.24|240.94|4
1649502500000|2022-04-09 11:08:20|243.29|240.99|243.31|241.01|243.31|241.01|243.29|240.99|2
1649502510000|2022-04-09 11:08:30|243.29|240.99|243.27|240.97|243.29|240.99|243.27|240.97|3
1649502530000|2022-04-09 11:08:50|243.26|240.96|243.27|240.97|243.27|240.97|243.26|240.96|2
1649502540000|2022-04-09 11:09:00|243.26|240.96|243.26|240.96|243.27|240.97|243.26|240.96|5
1649502550000|2022-04-09 11:09:10|243.31|241.01|243.31|241.01|243.31|241.01|243.31|241.01|1
1649502560000|2022-04-09 11:09:20|243.25|240.95|243.16|240.86|243.25|240.95|243.16|240.86|13
1649502570000|2022-04-09 11:09:30|243.17|240.87|243.26|240.96|243.26|240.96|243.12|240.82|7
1649502580000|2022-04-09 11:09:40|243.24|240.94|243.3|241|243.3|241|243.24|240.94|7
1649502590000|2022-04-09 11:09:50|243.29|240.99|243.26|240.96|243.29|240.99|243.25|240.95|4
1649502600000|2022-04-09 11:10:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649502610000|2022-04-09 11:10:10|243.25|240.95|243.24|240.94|243.25|240.95|243.24|240.94|2
1649502620000|2022-04-09 11:10:20|243.23|240.93|243|240.7|243.23|240.93|243|240.7|6
1649502630000|2022-04-09 11:10:30|242.99|240.69|242.99|240.69|243|240.7|242.99|240.69|3
1649502640000|2022-04-09 11:10:40|243|240.7|243.21|240.91|243.21|240.91|242.99|240.69|9
1649502660000|2022-04-09 11:11:00|243.22|240.92|243.25|240.95|243.25|240.95|243.22|240.92|3
1649502670000|2022-04-09 11:11:10|243.23|240.93|243.27|240.97|243.27|240.97|243.23|240.93|5
1649502680000|2022-04-09 11:11:20|243.29|240.99|243.31|241.01|243.31|241.01|243.29|240.99|3
1649502690000|2022-04-09 11:11:30|243.32|241.02|243.41|241.11|243.41|241.11|243.32|241.02|16
1649502700000|2022-04-09 11:11:40|243.4|241.1|243.41|241.11|243.42|241.12|243.4|241.1|4
1649502710000|2022-04-09 11:11:50|243.43|241.13|243.42|241.12|243.43|241.13|243.42|241.12|2
1649502720000|2022-04-09 11:12:00|243.43|241.13|243.44|241.14|243.45|241.15|243.43|241.13|8
1649502730000|2022-04-09 11:12:10|243.45|241.15|243.5|241.2|243.51|241.21|243.45|241.15|7
1649502740000|2022-04-09 11:12:20|243.53|241.23|243.55|241.25|243.55|241.25|243.51|241.21|4
1649502760000|2022-04-09 11:12:40|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1649502770000|2022-04-09 11:12:50|243.56|241.26|243.55|241.25|243.58|241.28|243.55|241.25|3
1649502780000|2022-04-09 11:13:00|243.57|241.27|243.58|241.28|243.58|241.28|243.57|241.27|4
1649502790000|2022-04-09 11:13:10|243.55|241.25|243.57|241.27|243.57|241.27|243.55|241.25|2
1649502800000|2022-04-09 11:13:20|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1649502810000|2022-04-09 11:13:30|243.57|241.27|243.54|241.24|243.57|241.27|243.54|241.24|4
1649502820000|2022-04-09 11:13:40|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1649502830000|2022-04-09 11:13:50|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1649502840000|2022-04-09 11:14:00|243.53|241.23|243.55|241.25|243.55|241.25|243.53|241.23|2
1649502860000|2022-04-09 11:14:20|243.53|241.23|243.51|241.21|243.53|241.23|243.49|241.19|6
1649502870000|2022-04-09 11:14:30|243.49|241.19|243.53|241.23|243.53|241.23|243.49|241.19|4
1649502880000|2022-04-09 11:14:40|243.55|241.25|243.55|241.25|243.55|241.25|243.55|241.25|1
1649502890000|2022-04-09 11:14:50|243.54|241.24|243.52|241.22|243.54|241.24|243.52|241.22|2
1649502910000|2022-04-09 11:15:10|243.53|241.23|243.55|241.25|243.55|241.25|243.53|241.23|2
1649502920000|2022-04-09 11:15:20|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1649502930000|2022-04-09 11:15:30|243.6|241.3|243.74|241.44|243.74|241.44|243.6|241.3|3
1649502940000|2022-04-09 11:15:40|243.75|241.45|243.77|241.47|243.77|241.47|243.75|241.45|3
1649502960000|2022-04-09 11:16:00|243.78|241.48|243.89|241.59|243.91|241.61|243.78|241.48|14
1649502970000|2022-04-09 11:16:10|243.88|241.58|243.86|241.56|243.88|241.58|243.86|241.56|5
1649502980000|2022-04-09 11:16:20|243.85|241.55|243.86|241.56|243.86|241.56|243.85|241.55|2
1649502990000|2022-04-09 11:16:30|243.87|241.57|243.8|241.5|243.87|241.57|243.8|241.5|5
1649503010000|2022-04-09 11:16:50|243.81|241.51|243.85|241.55|243.86|241.56|243.8|241.5|5
1649503020000|2022-04-09 11:17:00|243.86|241.56|243.92|241.62|243.92|241.62|243.85|241.55|10
1649503030000|2022-04-09 11:17:10|243.91|241.61|243.94|241.64|243.94|241.64|243.9|241.6|4
1649503050000|2022-04-09 11:17:30|243.95|241.65|243.97|241.67|243.97|241.67|243.94|241.64|4
1649503060000|2022-04-09 11:17:40|243.96|241.66|243.97|241.67|243.97|241.67|243.96|241.66|2
1649503070000|2022-04-09 11:17:50|244.15|241.85|244.16|241.86|244.16|241.86|244.15|241.85|2
1649503080000|2022-04-09 11:18:00|244.18|241.88|244.22|241.92|244.22|241.92|244.18|241.88|4
1649503090000|2022-04-09 11:18:10|244.24|241.94|244.49|242.19|244.49|242.19|244.24|241.94|15
1649503100000|2022-04-09 11:18:20|244.5|242.2|244.5|242.2|244.5|242.2|244.48|242.18|5
1649503110000|2022-04-09 11:18:30|244.49|242.19|244.5|242.2|244.5|242.2|244.47|242.17|9
1649503120000|2022-04-09 11:18:40|244.51|242.21|244.48|242.18|244.51|242.21|244.48|242.18|10
1649503130000|2022-04-09 11:18:50|244.5|242.2|244.48|242.18|244.5|242.2|244.47|242.17|6
1649503140000|2022-04-09 11:19:00|244.49|242.19|244.51|242.21|244.51|242.21|244.49|242.19|4
1649503150000|2022-04-09 11:19:10|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1649503160000|2022-04-09 11:19:20|244.47|242.17|244.46|242.16|244.47|242.17|244.46|242.16|2
1649503170000|2022-04-09 11:19:30|244.47|242.17|244.5|242.2|244.5|242.2|244.47|242.17|2
1649503180000|2022-04-09 11:19:40|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1649503190000|2022-04-09 11:19:50|244.5|242.2|244.51|242.21|244.51|242.21|244.5|242.2|2
1649503200000|2022-04-09 11:20:00|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1649503230000|2022-04-09 11:20:30|244.51|242.21|244.49|242.19|244.52|242.22|244.49|242.19|3
1649503240000|2022-04-09 11:20:40|244.48|242.18|244.49|242.19|244.49|242.19|244.48|242.18|2
1649503250000|2022-04-09 11:20:50|244.5|242.2|244.56|242.26|244.56|242.26|244.5|242.2|5
1649503260000|2022-04-09 11:21:00|244.57|242.27|244.58|242.28|244.58|242.28|244.57|242.27|2
1649503280000|2022-04-09 11:21:20|244.63|242.33|244.65|242.35|244.65|242.35|244.63|242.33|2
1649503290000|2022-04-09 11:21:30|244.64|242.34|244.56|242.26|244.65|242.35|244.55|242.25|9
1649503300000|2022-04-09 11:21:40|244.54|242.24|244.54|242.24|244.55|242.25|244.52|242.22|5
1649503310000|2022-04-09 11:21:50|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1649503320000|2022-04-09 11:22:00|244.56|242.26|244.39|242.09|244.56|242.26|244.39|242.09|11
1649503330000|2022-04-09 11:22:10|244.4|242.1|244.37|242.07|244.4|242.1|244.32|242.02|11
1649503340000|2022-04-09 11:22:20|244.38|242.08|244.44|242.14|244.44|242.14|244.38|242.08|10
1649503350000|2022-04-09 11:22:30|244.43|242.13|244.43|242.13|244.45|242.15|244.41|242.11|11
1649503360000|2022-04-09 11:22:40|244.44|242.14|244.41|242.11|244.44|242.14|244.41|242.11|6
1649503370000|2022-04-09 11:22:50|244.42|242.12|244.45|242.15|244.45|242.15|244.42|242.12|9
1649503380000|2022-04-09 11:23:00|244.43|242.13|244.44|242.14|244.44|242.14|244.41|242.11|13
1649503390000|2022-04-09 11:23:10|244.45|242.15|244.42|242.12|244.46|242.16|244.41|242.11|6
1649503400000|2022-04-09 11:23:20|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|2
1649503410000|2022-04-09 11:23:30|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1649503420000|2022-04-09 11:23:40|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1649503430000|2022-04-09 11:23:50|244.42|242.12|244.42|242.12|244.43|242.13|244.41|242.11|6
1649503440000|2022-04-09 11:24:00|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|6
1649503450000|2022-04-09 11:24:10|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1649503460000|2022-04-09 11:24:20|244.39|242.09|244.39|242.09|244.39|242.09|244.39|242.09|1
1649503470000|2022-04-09 11:24:30|244.41|242.11|244.3|242|244.41|242.11|244.3|242|5
1649503480000|2022-04-09 11:24:40|244.22|241.92|243.67|241.37|244.22|241.92|243.67|241.37|24
1649503490000|2022-04-09 11:24:50|243.71|241.41|243.76|241.46|243.82|241.52|243.71|241.41|9
1649503500000|2022-04-09 11:25:00|243.77|241.47|243.76|241.46|243.77|241.47|243.76|241.46|4
1649503510000|2022-04-09 11:25:10|243.75|241.45|243.73|241.43|243.76|241.46|243.73|241.43|10
1649503520000|2022-04-09 11:25:20|243.75|241.45|243.67|241.37|243.75|241.45|243.67|241.37|4
1649503530000|2022-04-09 11:25:30|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1649503540000|2022-04-09 11:25:40|243.6|241.3|243.58|241.28|243.6|241.3|243.57|241.27|8
1649503550000|2022-04-09 11:25:50|243.56|241.26|243.6|241.3|243.6|241.3|243.56|241.26|5
1649503560000|2022-04-09 11:26:00|243.61|241.31|243.61|241.31|243.62|241.32|243.61|241.31|3
1649503570000|2022-04-09 11:26:10|243.62|241.32|243.61|241.31|243.62|241.32|243.61|241.31|2
1649503580000|2022-04-09 11:26:20|243.62|241.32|243.73|241.43|243.73|241.43|243.61|241.31|9
1649503590000|2022-04-09 11:26:30|243.74|241.44|243.74|241.44|243.74|241.44|243.73|241.43|3
1649503610000|2022-04-09 11:26:50|243.72|241.42|243.72|241.42|243.72|241.42|243.72|241.42|1
1649503620000|2022-04-09 11:27:00|243.71|241.41|243.71|241.41|243.71|241.41|243.71|241.41|1
1649503640000|2022-04-09 11:27:20|243.73|241.43|243.81|241.51|243.82|241.52|243.73|241.43|7
1649503650000|2022-04-09 11:27:30|243.83|241.53|243.74|241.44|243.83|241.53|243.74|241.44|7
1649503660000|2022-04-09 11:27:40|243.75|241.45|243.77|241.47|243.77|241.47|243.75|241.45|3
1649503670000|2022-04-09 11:27:50|243.78|241.48|243.82|241.52|243.82|241.52|243.78|241.48|4
1649503680000|2022-04-09 11:28:00|243.8|241.5|244.2|241.9|244.2|241.9|243.8|241.5|16
1649503690000|2022-04-09 11:28:10|244.21|241.91|244.29|241.99|244.32|242.02|244.21|241.91|13
1649503700000|2022-04-09 11:28:20|244.28|241.98|244.23|241.93|244.28|241.98|244.23|241.93|5
1649503710000|2022-04-09 11:28:30|244.22|241.92|244.26|241.96|244.27|241.97|244.22|241.92|12
1649503720000|2022-04-09 11:28:40|244.25|241.95|244.23|241.93|244.27|241.97|244.23|241.93|12
1649503730000|2022-04-09 11:28:50|244.24|241.94|244.05|241.75|244.24|241.94|244.05|241.75|6
1649503740000|2022-04-09 11:29:00|244.06|241.76|244.07|241.77|244.07|241.77|244.06|241.76|2
1649503750000|2022-04-09 11:29:10|244.06|241.76|244.26|241.96|244.26|241.96|244.02|241.72|9
1649503760000|2022-04-09 11:29:20|244.27|241.97|244.26|241.96|244.31|242.01|244.25|241.95|7
1649503770000|2022-04-09 11:29:30|244.25|241.95|244.14|241.84|244.25|241.95|244.13|241.83|10
1649503780000|2022-04-09 11:29:40|244.23|241.93|244.29|241.99|244.31|242.01|244.23|241.93|4
1649503790000|2022-04-09 11:29:50|244.28|241.98|244.31|242.01|244.31|242.01|244.27|241.97|6
1649503800000|2022-04-09 11:30:00|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1649503810000|2022-04-09 11:30:10|244.33|242.03|244.33|242.03|244.35|242.05|244.32|242.02|7
1649503820000|2022-04-09 11:30:20|244.35|242.05|244.36|242.06|244.36|242.06|244.35|242.05|2
1649503830000|2022-04-09 11:30:30|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1649503840000|2022-04-09 11:30:40|244.36|242.06|244.45|242.15|244.46|242.16|244.36|242.06|3
1649503850000|2022-04-09 11:30:50|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1649503860000|2022-04-09 11:31:00|244.46|242.16|244.46|242.16|244.47|242.17|244.46|242.16|3
1649503870000|2022-04-09 11:31:10|244.47|242.17|244.47|242.17|244.47|242.17|244.44|242.14|5
1649503880000|2022-04-09 11:31:20|244.45|242.15|244.48|242.18|244.48|242.18|244.44|242.14|5
1649503890000|2022-04-09 11:31:30|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|6
1649503900000|2022-04-09 11:31:40|244.51|242.21|244.51|242.21|244.52|242.22|244.51|242.21|3
1649503910000|2022-04-09 11:31:50|244.49|242.19|244.34|242.04|244.49|242.19|244.34|242.04|10
1649503920000|2022-04-09 11:32:00|244.33|242.03|244.38|242.08|244.38|242.08|244.33|242.03|6
1649503930000|2022-04-09 11:32:10|244.39|242.09|244.3|242|244.39|242.09|244.3|242|13
1649503940000|2022-04-09 11:32:20|244.29|241.99|243.97|241.67|244.3|242|243.97|241.67|13
1649503950000|2022-04-09 11:32:30|243.96|241.66|243.9|241.6|243.99|241.69|243.9|241.6|5
1649503960000|2022-04-09 11:32:40|243.91|241.61|243.93|241.63|243.93|241.63|243.91|241.61|2
1649503970000|2022-04-09 11:32:50|243.95|241.65|243.94|241.64|243.95|241.65|243.94|241.64|2
1649503980000|2022-04-09 11:33:00|243.95|241.65|243.96|241.66|243.97|241.67|243.94|241.64|8
1649503990000|2022-04-09 11:33:10|243.97|241.67|244|241.7|244.01|241.71|243.97|241.67|12
1649504000000|2022-04-09 11:33:20|244.01|241.71|244.01|241.71|244.01|241.71|244|241.7|5
1649504010000|2022-04-09 11:33:30|244.02|241.72|244.01|241.71|244.02|241.72|244.01|241.71|2
1649504020000|2022-04-09 11:33:40|244.02|241.72|244.21|241.91|244.23|241.93|243.98|241.68|10
1649504030000|2022-04-09 11:33:50|244.22|241.92|244.26|241.96|244.26|241.96|244.21|241.91|4
1649504040000|2022-04-09 11:34:00|244.24|241.94|244.25|241.95|244.25|241.95|244.24|241.94|2
1649504050000|2022-04-09 11:34:10|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|5
1649504060000|2022-04-09 11:34:20|244.27|241.97|244.4|242.1|244.4|242.1|244.27|241.97|11
1649504070000|2022-04-09 11:34:30|244.39|242.09|244.39|242.09|244.39|242.09|244.36|242.06|9
1649504080000|2022-04-09 11:34:40|244.41|242.11|244.4|242.1|244.42|242.12|244.4|242.1|6
1649504090000|2022-04-09 11:34:50|244.39|242.09|244.43|242.13|244.43|242.13|244.39|242.09|5
1649504100000|2022-04-09 11:35:00|244.42|242.12|244.37|242.07|244.45|242.15|244.37|242.07|12
1649504110000|2022-04-09 11:35:10|244.36|242.06|244.36|242.06|244.37|242.07|244.36|242.06|3
1649504120000|2022-04-09 11:35:20|244.38|242.08|244.44|242.14|244.45|242.15|244.36|242.06|10
1649504130000|2022-04-09 11:35:30|244.45|242.15|244.48|242.18|244.48|242.18|244.45|242.15|3
1649504140000|2022-04-09 11:35:40|244.49|242.19|244.5|242.2|244.5|242.2|244.49|242.19|2
1649504150000|2022-04-09 11:35:50|244.51|242.21|244.55|242.25|244.55|242.25|244.5|242.2|4
1649504160000|2022-04-09 11:36:00|244.56|242.26|244.54|242.24|244.57|242.27|244.54|242.24|5
1649504170000|2022-04-09 11:36:10|244.51|242.21|244.5|242.2|244.52|242.22|244.5|242.2|6
1649504180000|2022-04-09 11:36:20|244.52|242.22|244.48|242.18|244.52|242.22|244.47|242.17|9
1649504190000|2022-04-09 11:36:30|244.46|242.16|244.43|242.13|244.46|242.16|244.43|242.13|9
1649504200000|2022-04-09 11:36:40|244.44|242.14|244.35|242.05|244.44|242.14|244.35|242.05|10
1649504210000|2022-04-09 11:36:50|244.36|242.06|244.38|242.08|244.39|242.09|244.33|242.03|18
1649504220000|2022-04-09 11:37:00|244.37|242.07|244.41|242.11|244.42|242.12|244.37|242.07|12
1649504230000|2022-04-09 11:37:10|244.4|242.1|244.4|242.1|244.41|242.11|244.4|242.1|5
1649504240000|2022-04-09 11:37:20|244.44|242.14|244.44|242.14|244.44|242.14|244.43|242.13|3
1649504250000|2022-04-09 11:37:30|244.43|242.13|244.45|242.15|244.45|242.15|244.43|242.13|3
1649504260000|2022-04-09 11:37:40|244.48|242.18|244.53|242.23|244.55|242.25|244.48|242.18|11
1649504270000|2022-04-09 11:37:50|244.55|242.25|244.57|242.27|244.59|242.29|244.55|242.25|6
1649504280000|2022-04-09 11:38:00|244.58|242.28|244.54|242.24|244.58|242.28|244.54|242.24|3
1649504290000|2022-04-09 11:38:10|244.53|242.23|244.43|242.13|244.53|242.23|244.43|242.13|9
1649504300000|2022-04-09 11:38:20|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|4
1649504310000|2022-04-09 11:38:30|244.44|242.14|244.5|242.2|244.5|242.2|244.44|242.14|8
1649504320000|2022-04-09 11:38:40|244.49|242.19|244.51|242.21|244.51|242.21|244.49|242.19|3
1649504330000|2022-04-09 11:38:50|244.53|242.23|244.55|242.25|244.55|242.25|244.5|242.2|4
1649504340000|2022-04-09 11:39:00|244.58|242.28|244.53|242.23|244.59|242.29|244.53|242.23|6
1649504350000|2022-04-09 11:39:10|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1649504360000|2022-04-09 11:39:20|244.52|242.22|244.52|242.22|244.53|242.23|244.52|242.22|3
1649504370000|2022-04-09 11:39:30|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1649504380000|2022-04-09 11:39:40|244.52|242.22|244.52|242.22|244.52|242.22|244.51|242.21|3
1649504390000|2022-04-09 11:39:50|244.5|242.2|244.55|242.25|244.57|242.27|244.5|242.2|6
1649504400000|2022-04-09 11:40:00|244.57|242.27|244.58|242.28|244.58|242.28|244.57|242.27|2
1649504410000|2022-04-09 11:40:10|244.57|242.27|244.62|242.32|244.62|242.32|244.55|242.25|7
1649504420000|2022-04-09 11:40:20|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|2
1649504430000|2022-04-09 11:40:30|244.62|242.32|244.64|242.34|244.64|242.34|244.62|242.32|2
1649504450000|2022-04-09 11:40:50|244.65|242.35|244.65|242.35|244.65|242.35|244.64|242.34|3
1649504460000|2022-04-09 11:41:00|244.64|242.34|244.61|242.31|244.64|242.34|244.61|242.31|2
1649504470000|2022-04-09 11:41:10|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1649504480000|2022-04-09 11:41:20|244.66|242.36|244.71|242.41|244.71|242.41|244.66|242.36|5
1649504490000|2022-04-09 11:41:30|244.72|242.42|244.7|242.4|244.72|242.42|244.69|242.39|5
1649504500000|2022-04-09 11:41:40|244.69|242.39|244.69|242.39|244.69|242.39|244.68|242.38|3
1649504510000|2022-04-09 11:41:50|244.68|242.38|244.57|242.27|244.68|242.38|244.57|242.27|11
1649504520000|2022-04-09 11:42:00|244.56|242.26|244.57|242.27|244.57|242.27|244.56|242.26|8
1649504530000|2022-04-09 11:42:10|244.56|242.26|244.56|242.26|244.57|242.27|244.56|242.26|9
1649504550000|2022-04-09 11:42:30|244.58|242.28|244.59|242.29|244.61|242.31|244.58|242.28|10
1649504560000|2022-04-09 11:42:40|244.58|242.28|244.59|242.29|244.59|242.29|244.58|242.28|2
1649504570000|2022-04-09 11:42:50|244.57|242.27|244.57|242.27|244.57|242.27|244.56|242.26|3
1649504580000|2022-04-09 11:43:00|244.56|242.26|244.57|242.27|244.57|242.27|244.56|242.26|2
1649504590000|2022-04-09 11:43:10|244.58|242.28|244.57|242.27|244.58|242.28|244.57|242.27|2
1649504600000|2022-04-09 11:43:20|244.59|242.29|244.68|242.38|244.68|242.38|244.58|242.28|9
1649504610000|2022-04-09 11:43:30|244.69|242.39|244.69|242.39|244.69|242.39|244.68|242.38|3
1649504620000|2022-04-09 11:43:40|244.75|242.45|244.83|242.53|244.83|242.53|244.74|242.44|6
1649504630000|2022-04-09 11:43:50|244.82|242.52|244.81|242.51|244.83|242.53|244.79|242.49|7
1649504640000|2022-04-09 11:44:00|244.82|242.52|244.82|242.52|244.83|242.53|244.81|242.51|7
1649504650000|2022-04-09 11:44:10|244.83|242.53|244.83|242.53|244.83|242.53|244.82|242.52|5
1649504660000|2022-04-09 11:44:20|244.82|242.52|244.81|242.51|244.82|242.52|244.81|242.51|4
1649504670000|2022-04-09 11:44:30|244.82|242.52|244.89|242.59|244.89|242.59|244.82|242.52|7
1649504680000|2022-04-09 11:44:40|244.91|242.61|244.82|242.52|244.91|242.61|244.82|242.52|5
1649504690000|2022-04-09 11:44:50|244.83|242.53|244.91|242.61|244.91|242.61|244.83|242.53|7
1649504700000|2022-04-09 11:45:00|244.9|242.6|244.93|242.63|244.96|242.66|244.83|242.53|9
1649504710000|2022-04-09 11:45:10|244.92|242.62|244.96|242.66|244.96|242.66|244.92|242.62|4
1649504720000|2022-04-09 11:45:20|244.95|242.65|244.74|242.44|244.95|242.65|244.74|242.44|14
1649504730000|2022-04-09 11:45:30|244.73|242.43|244.69|242.39|244.73|242.43|244.66|242.36|9
1649504740000|2022-04-09 11:45:40|244.68|242.38|244.68|242.38|244.68|242.38|244.68|242.38|1
1649504750000|2022-04-09 11:45:50|244.71|242.41|244.72|242.42|244.72|242.42|244.7|242.4|6
1649504760000|2022-04-09 11:46:00|244.74|242.44|244.85|242.55|244.85|242.55|244.74|242.44|13
1649504770000|2022-04-09 11:46:10|244.84|242.54|244.81|242.51|244.85|242.55|244.81|242.51|8
1649504780000|2022-04-09 11:46:20|244.8|242.5|244.77|242.47|244.8|242.5|244.77|242.47|2
1649504790000|2022-04-09 11:46:30|244.76|242.46|244.81|242.51|244.81|242.51|244.76|242.46|3
1649504800000|2022-04-09 11:46:40|244.82|242.52|244.89|242.59|244.89|242.59|244.82|242.52|6
1649504810000|2022-04-09 11:46:50|244.91|242.61|244.91|242.61|244.92|242.62|244.91|242.61|3
1649504820000|2022-04-09 11:47:00|244.92|242.62|244.91|242.61|244.92|242.62|244.9|242.6|3
1649504830000|2022-04-09 11:47:10|244.94|242.64|245|242.7|245.16|242.86|244.94|242.64|9
1649504840000|2022-04-09 11:47:20|244.99|242.69|245.12|242.82|245.19|242.89|244.99|242.69|9
1649504850000|2022-04-09 11:47:30|245.1|242.8|245.11|242.81|245.11|242.81|245.1|242.8|2
1649504860000|2022-04-09 11:47:40|245.17|242.87|245.17|242.87|245.17|242.87|245.17|242.87|1
1649504870000|2022-04-09 11:47:50|245.18|242.88|245.2|242.9|245.2|242.9|245.18|242.88|2
1649504880000|2022-04-09 11:48:00|245.21|242.91|245.18|242.88|245.21|242.91|245.17|242.87|5
1649504890000|2022-04-09 11:48:10|245.19|242.89|245.21|242.91|245.21|242.91|245.19|242.89|3
1649504900000|2022-04-09 11:48:20|245.23|242.93|245.32|243.02|245.32|243.02|245.23|242.93|6
1649504910000|2022-04-09 11:48:30|245.35|243.05|245.39|243.09|245.39|243.09|245.35|243.05|3
1649504930000|2022-04-09 11:48:50|245.38|243.08|245.35|243.05|245.39|243.09|245.35|243.05|5
1649504940000|2022-04-09 11:49:00|245.29|242.99|245.26|242.96|245.29|242.99|245.26|242.96|5
1649504950000|2022-04-09 11:49:10|245.27|242.97|245.27|242.97|245.27|242.97|245.26|242.96|5
1649504960000|2022-04-09 11:49:20|245.28|242.98|245.32|243.02|245.32|243.02|245.28|242.98|5
1649504970000|2022-04-09 11:49:30|245.35|243.05|245.37|243.07|245.38|243.08|245.35|243.05|4
1649504980000|2022-04-09 11:49:40|245.38|243.08|245.39|243.09|245.39|243.09|245.37|243.07|4
1649504990000|2022-04-09 11:49:50|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1649505000000|2022-04-09 11:50:00|245.39|243.09|245.39|243.09|245.39|243.09|245.39|243.09|1
1649505030000|2022-04-09 11:50:30|245.4|243.1|245.41|243.11|245.41|243.11|245.4|243.1|2
1649505040000|2022-04-09 11:50:40|245.42|243.12|245.49|243.19|245.49|243.19|245.42|243.12|4
1649505050000|2022-04-09 11:50:50|245.48|243.18|245.48|243.18|245.49|243.19|245.48|243.18|3
1649505060000|2022-04-09 11:51:00|245.46|243.16|245.46|243.16|245.47|243.17|245.46|243.16|3
1649505070000|2022-04-09 11:51:10|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1649505080000|2022-04-09 11:51:20|245.44|243.14|245.45|243.15|245.46|243.16|245.43|243.13|6
1649505090000|2022-04-09 11:51:30|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1649505100000|2022-04-09 11:51:40|245.45|243.15|245.45|243.15|245.46|243.16|245.45|243.15|5
1649505110000|2022-04-09 11:51:50|245.46|243.16|245.41|243.11|245.46|243.16|245.41|243.11|5
1649505120000|2022-04-09 11:52:00|245.39|243.09|245.39|243.09|245.39|243.09|245.38|243.08|3
1649505130000|2022-04-09 11:52:10|245.38|243.08|245.34|243.04|245.38|243.08|245.34|243.04|3
1649505150000|2022-04-09 11:52:30|245.35|243.05|245.34|243.04|245.35|243.05|245.34|243.04|2
1649505160000|2022-04-09 11:52:40|245.35|243.05|245.38|243.08|245.38|243.08|245.34|243.04|4
1649505170000|2022-04-09 11:52:50|245.41|243.11|245.37|243.07|245.41|243.11|245.35|243.05|10
1649505180000|2022-04-09 11:53:00|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1649505190000|2022-04-09 11:53:10|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1649505200000|2022-04-09 11:53:20|245.33|243.03|245.27|242.97|245.33|243.03|245.26|242.96|5
1649505210000|2022-04-09 11:53:30|245.26|242.96|245.34|243.04|245.34|243.04|245.26|242.96|9
1649505220000|2022-04-09 11:53:40|245.35|243.05|245.34|243.04|245.35|243.05|245.34|243.04|2
1649505230000|2022-04-09 11:53:50|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1649505240000|2022-04-09 11:54:00|245.36|243.06|245.34|243.04|245.36|243.06|245.34|243.04|2
1649505250000|2022-04-09 11:54:10|245.33|243.03|245.25|242.95|245.33|243.03|245.25|242.95|10
1649505260000|2022-04-09 11:54:20|245.24|242.94|245.23|242.93|245.24|242.94|245.22|242.92|4
1649505270000|2022-04-09 11:54:30|245.22|242.92|245.26|242.96|245.26|242.96|245.22|242.92|6
1649505280000|2022-04-09 11:54:40|245.27|242.97|245.24|242.94|245.27|242.97|245.23|242.93|5
1649505290000|2022-04-09 11:54:50|245.23|242.93|245.23|242.93|245.23|242.93|245.21|242.91|3
1649505300000|2022-04-09 11:55:00|245.25|242.95|245.26|242.96|245.26|242.96|245.25|242.95|2
1649505310000|2022-04-09 11:55:10|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1649505320000|2022-04-09 11:55:20|245.28|242.98|245.29|242.99|245.29|242.99|245.28|242.98|2
1649505340000|2022-04-09 11:55:40|245.33|243.03|245.33|243.03|245.33|243.03|245.33|243.03|1
1649505350000|2022-04-09 11:55:50|245.32|243.02|245.32|243.02|245.32|243.02|245.32|243.02|1
1649505370000|2022-04-09 11:56:10|245.33|243.03|245.28|242.98|245.33|243.03|245.28|242.98|6
1649505380000|2022-04-09 11:56:20|245.27|242.97|245.25|242.95|245.27|242.97|245.25|242.95|3
1649505390000|2022-04-09 11:56:30|245.26|242.96|245.26|242.96|245.26|242.96|245.26|242.96|1
1649505400000|2022-04-09 11:56:40|245.25|242.95|244.99|242.69|245.25|242.95|244.99|242.69|9
1649505410000|2022-04-09 11:56:50|244.97|242.67|244.87|242.57|244.97|242.67|244.87|242.57|9
1649505420000|2022-04-09 11:57:00|244.81|242.51|244.87|242.57|244.87|242.57|244.81|242.51|4
1649505430000|2022-04-09 11:57:10|244.86|242.56|244.87|242.57|244.88|242.58|244.86|242.56|4
1649505440000|2022-04-09 11:57:20|244.88|242.58|244.86|242.56|244.88|242.58|244.85|242.55|9
1649505450000|2022-04-09 11:57:30|244.85|242.55|244.88|242.58|244.89|242.59|244.85|242.55|4
1649505460000|2022-04-09 11:57:40|244.87|242.57|244.87|242.57|244.88|242.58|244.87|242.57|5
1649505470000|2022-04-09 11:57:50|244.88|242.58|244.87|242.57|244.88|242.58|244.86|242.56|12
1649505480000|2022-04-09 11:58:00|244.88|242.58|244.88|242.58|244.88|242.58|244.87|242.57|3
1649505490000|2022-04-09 11:58:10|244.87|242.57|244.88|242.58|244.88|242.58|244.87|242.57|2
1649505510000|2022-04-09 11:58:30|244.9|242.6|244.88|242.58|244.9|242.6|244.88|242.58|2
1649505520000|2022-04-09 11:58:40|244.83|242.53|244.82|242.52|244.83|242.53|244.81|242.51|8
1649505530000|2022-04-09 11:58:50|244.81|242.51|244.76|242.46|244.81|242.51|244.76|242.46|4
1649505540000|2022-04-09 11:59:00|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|3
1649505550000|2022-04-09 11:59:10|244.74|242.44|244.8|242.5|244.8|242.5|244.74|242.44|3
1649505560000|2022-04-09 11:59:20|244.81|242.51|244.8|242.5|244.81|242.51|244.8|242.5|4
1649505580000|2022-04-09 11:59:40|244.82|242.52|244.83|242.53|244.83|242.53|244.82|242.52|2
1649505590000|2022-04-09 11:59:50|244.82|242.52|244.82|242.52|244.82|242.52|244.81|242.51|3
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.69|242.39|244.83|242.53|244.67|242.37|13
1649505610000|2022-04-09 12:00:10|244.68|242.38|244.56|242.26|244.7|242.4|244.56|242.26|9
1649505620000|2022-04-09 12:00:20|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1649505630000|2022-04-09 12:00:30|244.53|242.23|244.05|241.75|244.56|242.26|244.05|241.75|15
1649505640000|2022-04-09 12:00:40|243.98|241.68|243.95|241.65|244.03|241.73|243.87|241.57|18
1649505650000|2022-04-09 12:00:50|243.96|241.66|243.94|241.64|243.96|241.66|243.93|241.63|8
1649505660000|2022-04-09 12:01:00|243.93|241.63|243.92|241.62|243.94|241.64|243.9|241.6|10
1649505670000|2022-04-09 12:01:10|243.96|241.66|244.02|241.72|244.02|241.72|243.95|241.65|8
1649505680000|2022-04-09 12:01:20|244.04|241.74|244.39|242.09|244.4|242.1|244.04|241.74|15
1649505690000|2022-04-09 12:01:30|244.4|242.1|244.38|242.08|244.41|242.11|244.38|242.08|8
1649505700000|2022-04-09 12:01:40|244.37|242.07|244.34|242.04|244.37|242.07|244.33|242.03|3
1649505710000|2022-04-09 12:01:50|244.32|242.02|243.99|241.69|244.32|242.02|243.97|241.67|16
1649505720000|2022-04-09 12:02:00|243.98|241.68|244.26|241.96|244.26|241.96|243.98|241.68|6
1649505730000|2022-04-09 12:02:10|244.25|241.95|244.26|241.96|244.26|241.96|244.25|241.95|2
1649505740000|2022-04-09 12:02:20|244.25|241.95|244.3|242|244.3|242|244.25|241.95|2
1649505750000|2022-04-09 12:02:30|244.32|242.02|244.31|242.01|244.32|242.02|244.31|242.01|2
1649505770000|2022-04-09 12:02:50|244.3|242|244.32|242.02|244.32|242.02|244.3|242|2
1649505780000|2022-04-09 12:03:00|244.33|242.03|244.34|242.04|244.34|242.04|244.33|242.03|2
1649505810000|2022-04-09 12:03:30|244.33|242.03|244.1|241.8|244.33|242.03|244.09|241.79|12
1649505820000|2022-04-09 12:03:40|244.09|241.79|244.11|241.81|244.11|241.81|244.09|241.79|2
1649505830000|2022-04-09 12:03:50|244.09|241.79|244.53|242.23|244.55|242.25|244.09|241.79|14
1649505840000|2022-04-09 12:04:00|244.52|242.22|244.47|242.17|244.53|242.23|244.39|242.09|18
1649505850000|2022-04-09 12:04:10|244.48|242.18|244.54|242.24|244.54|242.24|244.48|242.18|2
1649505860000|2022-04-09 12:04:20|244.5|242.2|244.51|242.21|244.51|242.21|244.5|242.2|2
1649505870000|2022-04-09 12:04:30|244.5|242.2|244.51|242.21|244.51|242.21|244.5|242.2|8
1649505880000|2022-04-09 12:04:40|244.5|242.2|244.47|242.17|244.5|242.2|244.47|242.17|4
1649505910000|2022-04-09 12:05:10|244.5|242.2|244.5|242.2|244.51|242.21|244.5|242.2|3
1649505920000|2022-04-09 12:05:20|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1649505930000|2022-04-09 12:05:30|244.46|242.16|244.32|242.02|244.46|242.16|244.32|242.02|5
1649505950000|2022-04-09 12:05:50|244.3|242|244.25|241.95|244.3|242|244.25|241.95|4
1649505960000|2022-04-09 12:06:00|244.24|241.94|244.19|241.89|244.24|241.94|244.18|241.88|4
1649505970000|2022-04-09 12:06:10|244.18|241.88|243.99|241.69|244.26|241.96|243.99|241.69|10
1649505980000|2022-04-09 12:06:20|244|241.7|243.91|241.61|244|241.7|243.91|241.61|3
1649505990000|2022-04-09 12:06:30|243.92|241.62|243.91|241.61|243.92|241.62|243.9|241.6|4
1649506000000|2022-04-09 12:06:40|243.9|241.6|243.85|241.55|243.9|241.6|243.85|241.55|8
1649506010000|2022-04-09 12:06:50|243.86|241.56|243.8|241.5|243.86|241.56|243.8|241.5|7
1649506020000|2022-04-09 12:07:00|243.81|241.51|243.8|241.5|243.81|241.51|243.79|241.49|4
1649506030000|2022-04-09 12:07:10|243.77|241.47|243.74|241.44|243.77|241.47|243.74|241.44|2
1649506040000|2022-04-09 12:07:20|243.71|241.41|243.66|241.36|243.71|241.41|243.65|241.35|10
1649506050000|2022-04-09 12:07:30|243.64|241.34|243.64|241.34|243.66|241.36|243.63|241.33|5
1649506060000|2022-04-09 12:07:40|243.63|241.33|243.66|241.36|243.66|241.36|243.63|241.33|7
1649506070000|2022-04-09 12:07:50|243.65|241.35|243.65|241.35|243.67|241.37|243.65|241.35|7
1649506090000|2022-04-09 12:08:10|243.66|241.36|243.65|241.35|243.66|241.36|243.65|241.35|2
1649506100000|2022-04-09 12:08:20|243.66|241.36|243.66|241.36|243.66|241.36|243.65|241.35|5
1649506110000|2022-04-09 12:08:30|243.65|241.35|243.65|241.35|243.66|241.36|243.65|241.35|3
1649506120000|2022-04-09 12:08:40|243.66|241.36|243.62|241.32|243.66|241.36|243.62|241.32|4
1649506130000|2022-04-09 12:08:50|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|6
1649506140000|2022-04-09 12:09:00|243.57|241.27|243.52|241.22|243.57|241.27|243.52|241.22|3
1649506150000|2022-04-09 12:09:10|243.51|241.21|243.33|241.03|243.52|241.22|243.33|241.03|17
1649506160000|2022-04-09 12:09:20|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1649506170000|2022-04-09 12:09:30|243.33|241.03|243.26|240.96|243.33|241.03|243.26|240.96|2
1649506180000|2022-04-09 12:09:40|243.27|240.97|243.05|240.75|243.27|240.97|243.05|240.75|7
1649506190000|2022-04-09 12:09:50|243.04|240.74|243.28|240.98|243.28|240.98|243.04|240.74|6
1649506200000|2022-04-09 12:10:00|243.26|240.96|243.29|240.99|243.29|240.99|243.25|240.95|4
1649506220000|2022-04-09 12:10:20|243.24|240.94|243.24|240.94|243.24|240.94|243.24|240.94|1
1649506230000|2022-04-09 12:10:30|243.25|240.95|243.22|240.92|243.25|240.95|243.21|240.91|7
1649506240000|2022-04-09 12:10:40|243.12|240.82|242.82|240.52|243.12|240.82|242.82|240.52|9
1649506260000|2022-04-09 12:11:00|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1649506270000|2022-04-09 12:11:10|242.78|240.48|242.77|240.47|242.79|240.49|242.77|240.47|4
1649506280000|2022-04-09 12:11:20|242.78|240.48|242.91|240.61|242.91|240.61|242.77|240.47|12
1649506290000|2022-04-09 12:11:30|242.9|240.6|242.84|240.54|242.9|240.6|242.84|240.54|6
1649506300000|2022-04-09 12:11:40|242.88|240.58|242.84|240.54|242.88|240.58|242.84|240.54|2
1649506310000|2022-04-09 12:11:50|242.83|240.53|242.84|240.54|242.84|240.54|242.83|240.53|2
1649506320000|2022-04-09 12:12:00|242.88|240.58|242.97|240.67|242.97|240.67|242.88|240.58|11
1649506330000|2022-04-09 12:12:10|243.17|240.87|243.39|241.09|243.4|241.1|243.17|240.87|9
1649506340000|2022-04-09 12:12:20|243.41|241.11|243.52|241.22|243.54|241.24|243.4|241.1|14
1649506350000|2022-04-09 12:12:30|243.53|241.23|243.58|241.28|243.58|241.28|243.53|241.23|6
1649506360000|2022-04-09 12:12:40|243.59|241.29|243.6|241.3|243.6|241.3|243.59|241.29|2
1649506370000|2022-04-09 12:12:50|243.61|241.31|243.67|241.37|243.68|241.38|243.61|241.31|8
1649506380000|2022-04-09 12:13:00|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1649506390000|2022-04-09 12:13:10|243.68|241.38|243.69|241.39|243.69|241.39|243.68|241.38|2
1649506420000|2022-04-09 12:13:40|243.7|241.4|243.72|241.42|243.72|241.42|243.7|241.4|2
1649506430000|2022-04-09 12:13:50|243.73|241.43|243.78|241.48|243.78|241.48|243.72|241.42|4
1649506440000|2022-04-09 12:14:00|243.77|241.47|243.77|241.47|243.77|241.47|243.76|241.46|3
1649506450000|2022-04-09 12:14:10|243.76|241.46|243.76|241.46|243.76|241.46|243.76|241.46|1
1649506460000|2022-04-09 12:14:20|243.77|241.47|243.73|241.43|243.77|241.47|243.73|241.43|6
1649506470000|2022-04-09 12:14:30|243.68|241.38|243.67|241.37|243.68|241.38|243.66|241.36|4
1649506480000|2022-04-09 12:14:40|243.66|241.36|243.66|241.36|243.66|241.36|243.66|241.36|1
1649506490000|2022-04-09 12:14:50|243.65|241.35|243.51|241.21|243.65|241.35|243.5|241.2|7
1649506500000|2022-04-09 12:15:00|243.46|241.16|243.62|241.32|243.64|241.34|243.43|241.13|9
1649506510000|2022-04-09 12:15:10|243.64|241.34|243.66|241.36|243.73|241.43|243.64|241.34|10
1649506520000|2022-04-09 12:15:20|243.65|241.35|243.67|241.37|243.67|241.37|243.65|241.35|5
1649506530000|2022-04-09 12:15:30|243.68|241.38|243.68|241.38|243.68|241.38|243.68|241.38|1
1649506540000|2022-04-09 12:15:40|243.62|241.32|243.71|241.41|243.72|241.42|243.62|241.32|7
1649506550000|2022-04-09 12:15:50|243.72|241.42|243.68|241.38|243.72|241.42|243.68|241.38|4
1649506560000|2022-04-09 12:16:00|243.67|241.37|243.61|241.31|243.67|241.37|243.61|241.31|6
1649506570000|2022-04-09 12:16:10|243.62|241.32|243.64|241.34|243.64|241.34|243.62|241.32|3
1649506580000|2022-04-09 12:16:20|243.63|241.33|243.65|241.35|243.65|241.35|243.63|241.33|5
1649506590000|2022-04-09 12:16:30|243.64|241.34|243.55|241.25|243.64|241.34|243.55|241.25|6
1649506600000|2022-04-09 12:16:40|243.56|241.26|243.52|241.22|243.56|241.26|243.52|241.22|5
1649506610000|2022-04-09 12:16:50|243.51|241.21|243.43|241.13|243.51|241.21|243.43|241.13|6
1649506620000|2022-04-09 12:17:00|243.41|241.11|243.34|241.04|243.41|241.11|243.34|241.04|10
1649506630000|2022-04-09 12:17:10|243.33|241.03|243.31|241.01|243.38|241.08|243.31|241.01|8
1649506640000|2022-04-09 12:17:20|243.32|241.02|243.34|241.04|243.34|241.04|243.29|240.99|7
1649506650000|2022-04-09 12:17:30|243.3|241|243.32|241.02|243.32|241.02|243.3|241|5
1649506660000|2022-04-09 12:17:40|243.29|240.99|243.27|240.97|243.29|240.99|243.27|240.97|4
1649506670000|2022-04-09 12:17:50|243.28|240.98|243.3|241|243.31|241.01|243.27|240.97|8
1649506680000|2022-04-09 12:18:00|243.29|240.99|243.26|240.96|243.29|240.99|243.26|240.96|3
1649506690000|2022-04-09 12:18:10|243.27|240.97|243.26|240.96|243.27|240.97|243.26|240.96|2
1649506700000|2022-04-09 12:18:20|243.07|240.77|242.98|240.68|243.07|240.77|242.98|240.68|7
1649506710000|2022-04-09 12:18:30|242.93|240.63|242.91|240.61|242.93|240.63|242.9|240.6|3
1649506720000|2022-04-09 12:18:40|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1649506740000|2022-04-09 12:19:00|242.91|240.61|242.9|240.6|242.91|240.61|242.9|240.6|4
1649506750000|2022-04-09 12:19:10|242.91|240.61|242.91|240.61|242.91|240.61|242.9|240.6|3
1649506790000|2022-04-09 12:19:50|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1649506800000|2022-04-09 12:20:00|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649506810000|2022-04-09 12:20:10|242.94|240.64|242.91|240.61|242.94|240.64|242.91|240.61|5
1649506820000|2022-04-09 12:20:20|242.92|240.62|243.04|240.74|243.04|240.74|242.92|240.62|5
1649506830000|2022-04-09 12:20:30|243.03|240.73|243.04|240.74|243.04|240.74|243.02|240.72|4
1649506850000|2022-04-09 12:20:50|243.05|240.75|243.06|240.76|243.06|240.76|243.05|240.75|2
1649506860000|2022-04-09 12:21:00|243.07|240.77|243.07|240.77|243.07|240.77|243.07|240.77|1
1649506870000|2022-04-09 12:21:10|243.06|240.76|243.05|240.75|243.06|240.76|243.05|240.75|2
1649506880000|2022-04-09 12:21:20|243.06|240.76|243.06|240.76|243.06|240.76|243.06|240.76|1
1649506890000|2022-04-09 12:21:30|243.05|240.75|243.05|240.75|243.06|240.76|243.05|240.75|3
1649506900000|2022-04-09 12:21:40|243.06|240.76|243.06|240.76|243.06|240.76|243.06|240.76|1
1649506910000|2022-04-09 12:21:50|243.07|240.77|243.07|240.77|243.07|240.77|243.07|240.77|1
1649506920000|2022-04-09 12:22:00|243.06|240.76|243.05|240.75|243.06|240.76|243.05|240.75|2
1649506930000|2022-04-09 12:22:10|243.06|240.76|243.32|241.02|243.33|241.03|243.06|240.76|8
1649506940000|2022-04-09 12:22:20|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1649506960000|2022-04-09 12:22:40|243.34|241.04|243.34|241.04|243.34|241.04|243.33|241.03|3
1649506970000|2022-04-09 12:22:50|243.38|241.08|243.41|241.11|243.43|241.13|243.38|241.08|5
1649506980000|2022-04-09 12:23:00|243.45|241.15|243.47|241.17|243.48|241.18|243.45|241.15|4
1649506990000|2022-04-09 12:23:10|243.49|241.19|243.58|241.28|243.58|241.28|243.49|241.19|4
1649507000000|2022-04-09 12:23:20|243.57|241.27|243.63|241.33|243.63|241.33|243.57|241.27|7
1649507010000|2022-04-09 12:23:30|243.65|241.35|243.67|241.37|243.67|241.37|243.65|241.35|2
1649507020000|2022-04-09 12:23:40|243.68|241.38|243.73|241.43|243.74|241.44|243.68|241.38|8
1649507030000|2022-04-09 12:23:50|243.72|241.42|243.59|241.29|243.74|241.44|243.59|241.29|11
1649507040000|2022-04-09 12:24:00|243.61|241.31|243.69|241.39|243.69|241.39|243.61|241.31|11
1649507060000|2022-04-09 12:24:20|243.72|241.42|243.78|241.48|243.78|241.48|243.72|241.42|7
1649507070000|2022-04-09 12:24:30|243.8|241.5|243.82|241.52|243.82|241.52|243.79|241.49|4
1649507080000|2022-04-09 12:24:40|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1649507090000|2022-04-09 12:24:50|243.82|241.52|243.78|241.48|243.82|241.52|243.78|241.48|3
1649507100000|2022-04-09 12:25:00|243.8|241.5|243.82|241.52|243.82|241.52|243.8|241.5|5
1649507110000|2022-04-09 12:25:10|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1649507120000|2022-04-09 12:25:20|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1649507180000|2022-04-09 12:26:20|243.87|241.57|243.87|241.57|243.87|241.57|243.85|241.55|3
1649507190000|2022-04-09 12:26:30|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1649507200000|2022-04-09 12:26:40|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1649507230000|2022-04-09 12:27:10|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1649507240000|2022-04-09 12:27:20|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1649507250000|2022-04-09 12:27:30|243.88|241.58|243.87|241.57|243.9|241.6|243.87|241.57|4
1649507260000|2022-04-09 12:27:40|243.94|241.64|243.91|241.61|243.94|241.64|243.91|241.61|2
1649507270000|2022-04-09 12:27:50|243.89|241.59|243.9|241.6|243.9|241.6|243.89|241.59|2
1649507320000|2022-04-09 12:28:40|243.94|241.64|243.89|241.59|243.94|241.64|243.89|241.59|5
1649507330000|2022-04-09 12:28:50|243.91|241.61|243.95|241.65|243.95|241.65|243.91|241.61|5
1649507340000|2022-04-09 12:29:00|243.96|241.66|243.96|241.66|243.96|241.66|243.96|241.66|1
1649507350000|2022-04-09 12:29:10|243.97|241.67|243.97|241.67|243.97|241.67|243.97|241.67|1
1649507360000|2022-04-09 12:29:20|243.98|241.68|243.96|241.66|243.98|241.68|243.96|241.66|3
1649507370000|2022-04-09 12:29:30|243.97|241.67|243.98|241.68|243.99|241.69|243.97|241.67|5
1649507380000|2022-04-09 12:29:40|243.97|241.67|244.04|241.74|244.05|241.75|243.97|241.67|8
1649507400000|2022-04-09 12:30:00|244.21|241.91|244.28|241.98|244.3|242|244.21|241.91|8
1649507410000|2022-04-09 12:30:10|244.3|242|244.35|242.05|244.35|242.05|244.3|242|6
1649507420000|2022-04-09 12:30:20|244.36|242.06|244.38|242.08|244.38|242.08|244.36|242.06|3
1649507450000|2022-04-09 12:30:50|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1649507460000|2022-04-09 12:31:00|244.39|242.09|244.37|242.07|244.39|242.09|244.37|242.07|2
1649507480000|2022-04-09 12:31:20|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1649507510000|2022-04-09 12:31:50|244.41|242.11|244.44|242.14|244.44|242.14|244.41|242.11|4
1649507560000|2022-04-09 12:32:40|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1649507570000|2022-04-09 12:32:50|244.42|242.12|244.36|242.06|244.42|242.12|244.36|242.06|5
1649507580000|2022-04-09 12:33:00|244.35|242.05|244.36|242.06|244.36|242.06|244.35|242.05|2
1649507590000|2022-04-09 12:33:10|244.37|242.07|244.77|242.47|244.78|242.48|244.37|242.07|17
1649507600000|2022-04-09 12:33:20|244.78|242.48|244.84|242.54|245.26|242.96|244.78|242.48|28
1649507610000|2022-04-09 12:33:30|244.85|242.55|244.74|242.44|244.85|242.55|244.65|242.35|20
1649507620000|2022-04-09 12:33:40|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1649507630000|2022-04-09 12:33:50|244.74|242.44|244.91|242.61|244.92|242.62|244.74|242.44|12
1649507640000|2022-04-09 12:34:00|244.92|242.62|244.98|242.68|244.98|242.68|244.92|242.62|3
1649507650000|2022-04-09 12:34:10|244.99|242.69|244.97|242.67|244.99|242.69|244.97|242.67|3
1649507660000|2022-04-09 12:34:20|244.98|242.68|244.88|242.58|244.98|242.68|244.88|242.58|7
1649507670000|2022-04-09 12:34:30|244.87|242.57|244.85|242.55|244.87|242.57|244.85|242.55|2
1649507680000|2022-04-09 12:34:40|244.84|242.54|244.85|242.55|244.85|242.55|244.84|242.54|6
1649507690000|2022-04-09 12:34:50|244.84|242.54|244.9|242.6|244.91|242.61|244.84|242.54|6
1649507700000|2022-04-09 12:35:00|244.89|242.59|244.96|242.66|244.96|242.66|244.88|242.58|9
1649507710000|2022-04-09 12:35:10|244.97|242.67|244.88|242.58|244.97|242.67|244.88|242.58|7
1649507720000|2022-04-09 12:35:20|244.87|242.57|244.83|242.53|244.87|242.57|244.79|242.49|9
1649507730000|2022-04-09 12:35:30|244.82|242.52|244.83|242.53|244.84|242.54|244.81|242.51|6
1649507740000|2022-04-09 12:35:40|244.84|242.54|244.87|242.57|244.87|242.57|244.84|242.54|5
1649507750000|2022-04-09 12:35:50|244.89|242.59|244.91|242.61|244.91|242.61|244.89|242.59|3
1649507760000|2022-04-09 12:36:00|244.88|242.58|244.92|242.62|244.95|242.65|244.88|242.58|8
1649507770000|2022-04-09 12:36:10|244.91|242.61|244.94|242.64|244.94|242.64|244.91|242.61|7
1649507780000|2022-04-09 12:36:20|244.96|242.66|244.96|242.66|244.97|242.67|244.95|242.65|5
1649507790000|2022-04-09 12:36:30|244.93|242.63|244.95|242.65|244.95|242.65|244.93|242.63|2
1649507800000|2022-04-09 12:36:40|244.94|242.64|244.76|242.46|244.94|242.64|244.76|242.46|12
1649507810000|2022-04-09 12:36:50|244.75|242.45|244.74|242.44|244.76|242.46|244.74|242.44|6
1649507820000|2022-04-09 12:37:00|244.72|242.42|244.7|242.4|244.73|242.43|244.69|242.39|5
1649507830000|2022-04-09 12:37:10|244.69|242.39|244.55|242.25|244.69|242.39|244.55|242.25|9
1649507840000|2022-04-09 12:37:20|244.54|242.24|244.52|242.22|244.54|242.24|244.51|242.21|4
1649507850000|2022-04-09 12:37:30|244.51|242.21|244.53|242.23|244.53|242.23|244.47|242.17|10
1649507860000|2022-04-09 12:37:40|244.54|242.24|244.55|242.25|244.6|242.3|244.54|242.24|14
1649507870000|2022-04-09 12:37:50|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1649507880000|2022-04-09 12:38:00|244.54|242.24|244.51|242.21|244.56|242.26|244.5|242.2|7
1649507890000|2022-04-09 12:38:10|244.5|242.2|244.49|242.19|244.51|242.21|244.49|242.19|4
1649507900000|2022-04-09 12:38:20|244.48|242.18|244.47|242.17|244.48|242.18|244.46|242.16|8
1649507910000|2022-04-09 12:38:30|244.48|242.18|244.4|242.1|244.48|242.18|244.4|242.1|9
1649507930000|2022-04-09 12:38:50|244.41|242.11|244.4|242.1|244.41|242.11|244.4|242.1|2
1649507940000|2022-04-09 12:39:00|244.42|242.12|244.49|242.19|244.49|242.19|244.42|242.12|9
1649507950000|2022-04-09 12:39:10|244.5|242.2|244.68|242.38|244.68|242.38|244.5|242.2|14
1649507960000|2022-04-09 12:39:20|244.67|242.37|244.69|242.39|244.7|242.4|244.67|242.37|3
1649507980000|2022-04-09 12:39:40|244.7|242.4|244.66|242.36|244.7|242.4|244.66|242.36|5
1649507990000|2022-04-09 12:39:50|244.65|242.35|244.68|242.38|244.69|242.39|244.65|242.35|4
1649508000000|2022-04-09 12:40:00|244.69|242.39|244.68|242.38|244.7|242.4|244.68|242.38|4
1649508010000|2022-04-09 12:40:10|244.67|242.37|244.66|242.36|244.67|242.37|244.65|242.35|4
1649508020000|2022-04-09 12:40:20|244.65|242.35|244.63|242.33|244.65|242.35|244.63|242.33|4
1649508040000|2022-04-09 12:40:40|244.62|242.32|244.55|242.25|244.62|242.32|244.55|242.25|5
1649508050000|2022-04-09 12:40:50|244.52|242.22|244.56|242.26|244.56|242.26|244.52|242.22|4
1649508060000|2022-04-09 12:41:00|244.59|242.29|244.61|242.31|244.61|242.31|244.59|242.29|2
1649508070000|2022-04-09 12:41:10|244.62|242.32|244.69|242.39|244.69|242.39|244.62|242.32|8
1649508080000|2022-04-09 12:41:20|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1649508090000|2022-04-09 12:41:30|244.69|242.39|244.74|242.44|244.76|242.46|244.69|242.39|7
1649508100000|2022-04-09 12:41:40|244.73|242.43|244.61|242.31|244.73|242.43|244.61|242.31|6
1649508110000|2022-04-09 12:41:50|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1649508120000|2022-04-09 12:42:00|244.64|242.34|244.63|242.33|244.64|242.34|244.62|242.32|6
1649508130000|2022-04-09 12:42:10|244.62|242.32|244.63|242.33|244.64|242.34|244.62|242.32|3
1649508140000|2022-04-09 12:42:20|244.64|242.34|244.63|242.33|244.64|242.34|244.63|242.33|2
1649508150000|2022-04-09 12:42:30|244.64|242.34|244.67|242.37|244.68|242.38|244.63|242.33|6
1649508160000|2022-04-09 12:42:40|244.68|242.38|244.65|242.35|244.68|242.38|244.65|242.35|4
1649508170000|2022-04-09 12:42:50|244.66|242.36|244.55|242.25|244.66|242.36|244.55|242.25|11
1649508180000|2022-04-09 12:43:00|244.54|242.24|244.46|242.16|244.54|242.24|244.46|242.16|7
1649508190000|2022-04-09 12:43:10|244.42|242.12|244.48|242.18|244.48|242.18|244.42|242.12|6
1649508200000|2022-04-09 12:43:20|244.47|242.17|244.45|242.15|244.48|242.18|244.44|242.14|7
1649508210000|2022-04-09 12:43:30|244.47|242.17|244.47|242.17|244.48|242.18|244.47|242.17|3
1649508220000|2022-04-09 12:43:40|244.48|242.18|244.42|242.12|244.48|242.18|244.42|242.12|4
1649508230000|2022-04-09 12:43:50|244.43|242.13|244.52|242.22|244.52|242.22|244.43|242.13|7
1649508240000|2022-04-09 12:44:00|244.51|242.21|244.58|242.28|244.58|242.28|244.51|242.21|9
1649508250000|2022-04-09 12:44:10|244.59|242.29|244.58|242.28|244.59|242.29|244.58|242.28|4
1649508260000|2022-04-09 12:44:20|244.63|242.33|244.77|242.47|244.78|242.48|244.63|242.33|8
1649508270000|2022-04-09 12:44:30|244.76|242.46|244.82|242.52|244.82|242.52|244.76|242.46|6
1649508280000|2022-04-09 12:44:40|244.81|242.51|244.79|242.49|244.82|242.52|244.79|242.49|6
1649508290000|2022-04-09 12:44:50|244.8|242.5|244.85|242.55|244.85|242.55|244.78|242.48|7
1649508300000|2022-04-09 12:45:00|244.84|242.54|244.85|242.55|244.85|242.55|244.84|242.54|2
1649508310000|2022-04-09 12:45:10|244.87|242.57|244.88|242.58|244.89|242.59|244.87|242.57|3
1649508320000|2022-04-09 12:45:20|244.9|242.6|244.98|242.68|244.98|242.68|244.9|242.6|10
1649508330000|2022-04-09 12:45:30|244.97|242.67|244.98|242.68|244.99|242.69|244.97|242.67|3
1649508340000|2022-04-09 12:45:40|244.97|242.67|244.94|242.64|244.98|242.68|244.94|242.64|5
1649508350000|2022-04-09 12:45:50|244.95|242.65|244.91|242.61|244.95|242.65|244.91|242.61|2
1649508360000|2022-04-09 12:46:00|244.92|242.62|244.91|242.61|244.92|242.62|244.91|242.61|2
1649508370000|2022-04-09 12:46:10|244.9|242.6|244.89|242.59|244.91|242.61|244.89|242.59|4
1649508380000|2022-04-09 12:46:20|244.91|242.61|244.92|242.62|244.92|242.62|244.91|242.61|2
1649508390000|2022-04-09 12:46:30|244.91|242.61|244.93|242.63|244.93|242.63|244.91|242.61|3
1649508400000|2022-04-09 12:46:40|244.91|242.61|244.91|242.61|244.91|242.61|244.91|242.61|1
1649508410000|2022-04-09 12:46:50|244.92|242.62|244.92|242.62|244.93|242.63|244.88|242.58|7
1649508420000|2022-04-09 12:47:00|244.91|242.61|244.91|242.61|244.92|242.62|244.9|242.6|5
1649508440000|2022-04-09 12:47:20|244.9|242.6|244.9|242.6|244.9|242.6|244.9|242.6|1
1649508460000|2022-04-09 12:47:40|244.95|242.65|244.98|242.68|244.99|242.69|244.95|242.65|6
1649508470000|2022-04-09 12:47:50|244.99|242.69|244.99|242.69|245.02|242.72|244.99|242.69|3
1649508480000|2022-04-09 12:48:00|245.02|242.72|244.97|242.67|245.02|242.72|244.97|242.67|4
1649508490000|2022-04-09 12:48:10|244.96|242.66|244.99|242.69|244.99|242.69|244.96|242.66|8
1649508500000|2022-04-09 12:48:20|245|242.7|244.99|242.69|245|242.7|244.99|242.69|2
1649508510000|2022-04-09 12:48:30|245|242.7|245.01|242.71|245.01|242.71|244.99|242.69|6
1649508520000|2022-04-09 12:48:40|245.02|242.72|244.99|242.69|245.03|242.73|244.98|242.68|17
1649508530000|2022-04-09 12:48:50|244.98|242.68|244.96|242.66|244.99|242.69|244.94|242.64|7
1649508540000|2022-04-09 12:49:00|244.98|242.68|244.96|242.66|245.03|242.73|244.96|242.66|3
1649508550000|2022-04-09 12:49:10|244.99|242.69|245.04|242.74|245.04|242.74|244.97|242.67|6
1649508570000|2022-04-09 12:49:30|245.01|242.71|244.97|242.67|245.01|242.71|244.97|242.67|3
1649508580000|2022-04-09 12:49:40|244.98|242.68|244.92|242.62|244.99|242.69|244.92|242.62|12
1649508590000|2022-04-09 12:49:50|244.91|242.61|244.79|242.49|244.91|242.61|244.79|242.49|10
1649508600000|2022-04-09 12:50:00|244.8|242.5|244.76|242.46|244.8|242.5|244.76|242.46|4
1649508610000|2022-04-09 12:50:10|244.74|242.44|244.72|242.42|244.74|242.44|244.71|242.41|6
1649508620000|2022-04-09 12:50:20|244.73|242.43|244.72|242.42|244.73|242.43|244.67|242.37|6
1649508630000|2022-04-09 12:50:30|244.71|242.41|244.75|242.45|244.75|242.45|244.71|242.41|7
1649508640000|2022-04-09 12:50:40|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1649508650000|2022-04-09 12:50:50|244.76|242.46|244.74|242.44|244.76|242.46|244.74|242.44|3
1649508660000|2022-04-09 12:51:00|244.76|242.46|244.74|242.44|244.76|242.46|244.74|242.44|5
1649508670000|2022-04-09 12:51:10|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1649508680000|2022-04-09 12:51:20|244.76|242.46|244.76|242.46|244.77|242.47|244.76|242.46|3
1649508710000|2022-04-09 12:51:50|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1649508720000|2022-04-09 12:52:00|244.74|242.44|244.76|242.46|244.76|242.46|244.74|242.44|3
1649508730000|2022-04-09 12:52:10|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|2
1649508740000|2022-04-09 12:52:20|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1649508750000|2022-04-09 12:52:30|244.68|242.38|244.68|242.38|244.7|242.4|244.68|242.38|4
1649508760000|2022-04-09 12:52:40|244.67|242.37|244.56|242.26|244.68|242.38|244.56|242.26|13
1649508770000|2022-04-09 12:52:50|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1649508780000|2022-04-09 12:53:00|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|3
1649508790000|2022-04-09 12:53:10|244.51|242.21|244.49|242.19|244.51|242.21|244.48|242.18|4
1649508800000|2022-04-09 12:53:20|244.5|242.2|244.58|242.28|244.58|242.28|244.48|242.18|11
1649508810000|2022-04-09 12:53:30|244.57|242.27|244.59|242.29|244.59|242.29|244.57|242.27|5
1649508820000|2022-04-09 12:53:40|244.6|242.3|244.57|242.27|244.61|242.31|244.57|242.27|5
1649508830000|2022-04-09 12:53:50|244.55|242.25|244.55|242.25|244.55|242.25|244.53|242.23|4
1649508840000|2022-04-09 12:54:00|244.51|242.21|244.53|242.23|244.53|242.23|244.5|242.2|5
1649508850000|2022-04-09 12:54:10|244.54|242.24|244.54|242.24|244.54|242.24|244.51|242.21|4
1649508870000|2022-04-09 12:54:30|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1649508880000|2022-04-09 12:54:40|244.54|242.24|244.56|242.26|244.56|242.26|244.54|242.24|2
1649508890000|2022-04-09 12:54:50|244.53|242.23|244.52|242.22|244.53|242.23|244.52|242.22|4
1649508900000|2022-04-09 12:55:00|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1649508920000|2022-04-09 12:55:20|244.48|242.18|244.48|242.18|244.49|242.19|244.47|242.17|5
1649508940000|2022-04-09 12:55:40|244.49|242.19|244.51|242.21|244.54|242.24|244.49|242.19|8
1649508950000|2022-04-09 12:55:50|244.5|242.2|244.49|242.19|244.5|242.2|244.46|242.16|6
1649508960000|2022-04-09 12:56:00|244.52|242.22|244.6|242.3|244.6|242.3|244.52|242.22|7
1649508970000|2022-04-09 12:56:10|244.61|242.31|244.62|242.32|244.62|242.32|244.61|242.31|2
1649508990000|2022-04-09 12:56:30|244.61|242.31|244.61|242.31|244.61|242.31|244.61|242.31|1
1649509000000|2022-04-09 12:56:40|244.6|242.3|244.57|242.27|244.6|242.3|244.57|242.27|2
1649509010000|2022-04-09 12:56:50|244.58|242.28|244.59|242.29|244.59|242.29|244.58|242.28|2
1649509020000|2022-04-09 12:57:00|244.6|242.3|244.64|242.34|244.64|242.34|244.56|242.26|7
1649509030000|2022-04-09 12:57:10|244.67|242.37|244.83|242.53|244.84|242.54|244.67|242.37|9
1649509040000|2022-04-09 12:57:20|244.85|242.55|245.1|242.8|245.1|242.8|244.83|242.53|11
1649509050000|2022-04-09 12:57:30|245.14|242.84|245.02|242.72|245.14|242.84|245.01|242.71|4
1649509060000|2022-04-09 12:57:40|245|242.7|245.02|242.72|245.02|242.72|245|242.7|4
1649509070000|2022-04-09 12:57:50|244.97|242.67|245.02|242.72|245.02|242.72|244.97|242.67|2
1649509080000|2022-04-09 12:58:00|245.07|242.77|245.24|242.94|245.25|242.95|245.07|242.77|9
1649509090000|2022-04-09 12:58:10|245.25|242.95|245.12|242.82|245.33|243.03|245.12|242.82|9
1649509100000|2022-04-09 12:58:20|245.11|242.81|245.34|243.04|245.34|243.04|245.08|242.78|13
1649509110000|2022-04-09 12:58:30|245.35|243.05|245.02|242.72|245.38|243.08|245.02|242.72|20
1649509120000|2022-04-09 12:58:40|245.03|242.73|245.06|242.76|245.07|242.77|245.03|242.73|5
1649509130000|2022-04-09 12:58:50|245.05|242.75|244.94|242.64|245.05|242.75|244.93|242.63|9
1649509140000|2022-04-09 12:59:00|244.96|242.66|244.99|242.69|244.99|242.69|244.95|242.65|7
1649509150000|2022-04-09 12:59:10|245.01|242.71|244.94|242.64|245.01|242.71|244.93|242.63|8
1649509160000|2022-04-09 12:59:20|244.95|242.65|244.94|242.64|245|242.7|244.94|242.64|9
1649509190000|2022-04-09 12:59:50|244.93|242.63|244.93|242.63|244.93|242.63|244.93|242.63|1
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.98|242.68|245.05|242.75|244.98|242.68|14
1649509210000|2022-04-09 13:00:10|244.97|242.67|245.26|242.96|245.29|242.99|244.97|242.67|15
1649509220000|2022-04-09 13:00:20|245.25|242.95|245.28|242.98|245.29|242.99|245.22|242.92|8
1649509230000|2022-04-09 13:00:30|245.29|242.99|245.29|242.99|245.31|243.01|245.28|242.98|8
1649509240000|2022-04-09 13:00:40|245.3|243|245.3|243|245.3|243|245.29|242.99|3
1649509250000|2022-04-09 13:00:50|245.31|243.01|245.26|242.96|245.31|243.01|245.26|242.96|2
1649509260000|2022-04-09 13:01:00|245.27|242.97|245.27|242.97|245.28|242.98|245.27|242.97|3
1649509270000|2022-04-09 13:01:10|245.28|242.98|245.04|242.74|245.28|242.98|245.04|242.74|10
1649509280000|2022-04-09 13:01:20|245.06|242.76|245.06|242.76|245.06|242.76|245.04|242.74|3
1649509290000|2022-04-09 13:01:30|245.04|242.74|245.04|242.74|245.04|242.74|245.04|242.74|1
1649509300000|2022-04-09 13:01:40|245.05|242.75|245.05|242.75|245.05|242.75|245.05|242.75|1
1649509310000|2022-04-09 13:01:50|245.03|242.73|244.98|242.68|245.04|242.74|244.98|242.68|5
1649509320000|2022-04-09 13:02:00|244.99|242.69|244.94|242.64|244.99|242.69|244.94|242.64|9
1649509330000|2022-04-09 13:02:10|244.93|242.63|244.92|242.62|244.94|242.64|244.92|242.62|5
1649509340000|2022-04-09 13:02:20|244.93|242.63|244.89|242.59|244.93|242.63|244.89|242.59|4
1649509350000|2022-04-09 13:02:30|244.88|242.58|244.72|242.42|244.88|242.58|244.72|242.42|7
1649509360000|2022-04-09 13:02:40|244.73|242.43|244.75|242.45|244.75|242.45|244.72|242.42|4
1649509370000|2022-04-09 13:02:50|244.78|242.48|244.77|242.47|244.78|242.48|244.77|242.47|2
1649509380000|2022-04-09 13:03:00|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1649509390000|2022-04-09 13:03:10|244.73|242.43|244.7|242.4|244.73|242.43|244.7|242.4|8
1649509400000|2022-04-09 13:03:20|244.69|242.39|244.68|242.38|244.71|242.41|244.67|242.37|5
1649509410000|2022-04-09 13:03:30|244.7|242.4|244.68|242.38|244.7|242.4|244.67|242.37|3
1649509430000|2022-04-09 13:03:50|244.67|242.37|244.66|242.36|244.67|242.37|244.66|242.36|4
1649509440000|2022-04-09 13:04:00|244.67|242.37|244.68|242.38|244.69|242.39|244.67|242.37|5
1649509450000|2022-04-09 13:04:10|244.67|242.37|244.7|242.4|244.7|242.4|244.66|242.36|5
1649509460000|2022-04-09 13:04:20|244.69|242.39|244.73|242.43|244.73|242.43|244.69|242.39|6
1649509470000|2022-04-09 13:04:30|244.74|242.44|244.75|242.45|244.75|242.45|244.74|242.44|4
1649509480000|2022-04-09 13:04:40|244.76|242.46|244.74|242.44|244.77|242.47|244.74|242.44|5
1649509490000|2022-04-09 13:04:50|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1649509500000|2022-04-09 13:05:00|244.75|242.45|244.77|242.47|244.77|242.47|244.74|242.44|4
1649509510000|2022-04-09 13:05:10|244.76|242.46|244.75|242.45|244.78|242.48|244.74|242.44|5
1649509520000|2022-04-09 13:05:20|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1649509530000|2022-04-09 13:05:30|244.72|242.42|244.74|242.44|244.74|242.44|244.72|242.42|4
1649509540000|2022-04-09 13:05:40|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1649509560000|2022-04-09 13:06:00|244.75|242.45|244.78|242.48|244.79|242.49|244.75|242.45|5
1649509570000|2022-04-09 13:06:10|244.79|242.49|244.75|242.45|244.79|242.49|244.75|242.45|5
1649509580000|2022-04-09 13:06:20|244.74|242.44|244.69|242.39|244.74|242.44|244.69|242.39|5
1649509590000|2022-04-09 13:06:30|244.68|242.38|244.71|242.41|244.71|242.41|244.68|242.38|11
1649509600000|2022-04-09 13:06:40|244.7|242.4|244.71|242.41|244.72|242.42|244.68|242.38|9
1649509610000|2022-04-09 13:06:50|244.69|242.39|244.69|242.39|244.69|242.39|244.68|242.38|3
1649509620000|2022-04-09 13:07:00|244.67|242.37|244.67|242.37|244.67|242.37|244.67|242.37|1
1649509630000|2022-04-09 13:07:10|244.65|242.35|244.64|242.34|244.66|242.36|244.63|242.33|6
1649509640000|2022-04-09 13:07:20|244.61|242.31|244.55|242.25|244.61|242.31|244.54|242.24|8
1649509650000|2022-04-09 13:07:30|244.54|242.24|244.59|242.29|244.59|242.29|244.54|242.24|10
1649509660000|2022-04-09 13:07:40|244.58|242.28|244.6|242.3|244.6|242.3|244.58|242.28|2
1649509670000|2022-04-09 13:07:50|244.59|242.29|244.6|242.3|244.61|242.31|244.59|242.29|5
1649509680000|2022-04-09 13:08:00|244.61|242.31|244.6|242.3|244.61|242.31|244.6|242.3|2
1649509690000|2022-04-09 13:08:10|244.61|242.31|244.6|242.3|244.61|242.31|244.6|242.3|2
1649509700000|2022-04-09 13:08:20|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1649509720000|2022-04-09 13:08:40|244.58|242.28|244.55|242.25|244.58|242.28|244.55|242.25|5
1649509730000|2022-04-09 13:08:50|244.56|242.26|244.56|242.26|244.57|242.27|244.55|242.25|5
1649509740000|2022-04-09 13:09:00|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1649509750000|2022-04-09 13:09:10|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1649509760000|2022-04-09 13:09:20|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1649509770000|2022-04-09 13:09:30|244.58|242.28|244.59|242.29|244.61|242.31|244.58|242.28|6
1649509780000|2022-04-09 13:09:40|244.61|242.31|244.61|242.31|244.61|242.31|244.6|242.3|3
1649509790000|2022-04-09 13:09:50|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|2
1649509800000|2022-04-09 13:10:00|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1649509810000|2022-04-09 13:10:10|244.6|242.3|244.59|242.29|244.6|242.3|244.59|242.29|4
1649509820000|2022-04-09 13:10:20|244.6|242.3|244.6|242.3|244.6|242.3|244.59|242.29|3
1649509830000|2022-04-09 13:10:30|244.58|242.28|244.6|242.3|244.6|242.3|244.58|242.28|2
1649509840000|2022-04-09 13:10:40|244.61|242.31|244.61|242.31|244.62|242.32|244.61|242.31|3
1649509850000|2022-04-09 13:10:50|244.62|242.32|244.62|242.32|244.62|242.32|244.62|242.32|1
1649509860000|2022-04-09 13:11:00|244.63|242.33|244.66|242.36|244.66|242.36|244.62|242.32|5
1649509880000|2022-04-09 13:11:20|244.67|242.37|244.67|242.37|244.67|242.37|244.66|242.36|3
1649509890000|2022-04-09 13:11:30|244.66|242.36|244.7|242.4|244.72|242.42|244.66|242.36|10
1649509900000|2022-04-09 13:11:40|244.69|242.39|244.7|242.4|244.7|242.4|244.69|242.39|2
1649509910000|2022-04-09 13:11:50|244.71|242.41|244.71|242.41|244.71|242.41|244.71|242.41|1
1649509920000|2022-04-09 13:12:00|244.7|242.4|244.7|242.4|244.71|242.41|244.7|242.4|3
1649509940000|2022-04-09 13:12:20|244.71|242.41|244.64|242.34|244.71|242.41|244.62|242.32|13
1649509950000|2022-04-09 13:12:30|244.65|242.35|244.62|242.32|244.65|242.35|244.6|242.3|13
1649509960000|2022-04-09 13:12:40|244.63|242.33|244.65|242.35|244.65|242.35|244.62|242.32|6
1649509980000|2022-04-09 13:13:00|244.64|242.34|244.57|242.27|244.64|242.34|244.57|242.27|8
1649510000000|2022-04-09 13:13:20|244.58|242.28|244.58|242.28|244.58|242.28|244.58|242.28|1
1649510010000|2022-04-09 13:13:30|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1649510030000|2022-04-09 13:13:50|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1649510050000|2022-04-09 13:14:10|244.55|242.25|244.5|242.2|244.55|242.25|244.5|242.2|4
1649510070000|2022-04-09 13:14:30|244.49|242.19|244.49|242.19|244.5|242.2|244.49|242.19|3
1649510080000|2022-04-09 13:14:40|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1649510100000|2022-04-09 13:15:00|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1649510120000|2022-04-09 13:15:20|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1649510130000|2022-04-09 13:15:30|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|2
1649510160000|2022-04-09 13:16:00|244.46|242.16|244.52|242.22|244.52|242.22|244.46|242.16|6
1649510170000|2022-04-09 13:16:10|244.53|242.23|244.54|242.24|244.54|242.24|244.53|242.23|4
1649510180000|2022-04-09 13:16:20|244.53|242.23|244.53|242.23|244.54|242.24|244.53|242.23|3
1649510190000|2022-04-09 13:16:30|244.54|242.24|244.49|242.19|244.54|242.24|244.49|242.19|5
1649510200000|2022-04-09 13:16:40|244.48|242.18|244.49|242.19|244.5|242.2|244.48|242.18|4
1649510210000|2022-04-09 13:16:50|244.5|242.2|244.49|242.19|244.5|242.2|244.49|242.19|2
1649510220000|2022-04-09 13:17:00|244.47|242.17|244.3|242|244.47|242.17|244.3|242|2
1649510230000|2022-04-09 13:17:10|244.26|241.96|244.1|241.8|244.26|241.96|244.1|241.8|10
1649510240000|2022-04-09 13:17:20|244.03|241.73|244.03|241.73|244.03|241.73|244.03|241.73|1
1649510250000|2022-04-09 13:17:30|244.01|241.71|244|241.7|244.03|241.73|244|241.7|5
1649510260000|2022-04-09 13:17:40|243.99|241.69|243.96|241.66|243.99|241.69|243.95|241.65|7
1649510270000|2022-04-09 13:17:50|243.95|241.65|243.93|241.63|243.95|241.65|243.93|241.63|2
1649510280000|2022-04-09 13:18:00|243.92|241.62|243.9|241.6|243.92|241.62|243.9|241.6|2
1649510290000|2022-04-09 13:18:10|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|4
1649510300000|2022-04-09 13:18:20|243.88|241.58|243.96|241.66|243.96|241.66|243.88|241.58|7
1649510310000|2022-04-09 13:18:30|243.97|241.67|243.9|241.6|243.97|241.67|243.9|241.6|5
1649510320000|2022-04-09 13:18:40|243.91|241.61|243.96|241.66|243.96|241.66|243.91|241.61|7
1649510330000|2022-04-09 13:18:50|243.95|241.65|243.95|241.65|243.96|241.66|243.95|241.65|5
1649510340000|2022-04-09 13:19:00|243.97|241.67|244.04|241.74|244.07|241.77|243.97|241.67|15
1649510350000|2022-04-09 13:19:10|244.05|241.75|244.38|242.08|244.38|242.08|244.04|241.74|11
1649510360000|2022-04-09 13:19:20|244.41|242.11|244.5|242.2|244.5|242.2|244.41|242.11|10
1649510370000|2022-04-09 13:19:30|244.49|242.19|244.52|242.22|244.52|242.22|244.48|242.18|7
1649510380000|2022-04-09 13:19:40|244.51|242.21|244.54|242.24|244.54|242.24|244.51|242.21|7
1649510390000|2022-04-09 13:19:50|244.53|242.23|244.55|242.25|244.55|242.25|244.53|242.23|3
1649510400000|2022-04-09 13:20:00|244.57|242.27|244.49|242.19|244.58|242.28|244.49|242.19|6
1649510410000|2022-04-09 13:20:10|244.48|242.18|244.47|242.17|244.51|242.21|244.47|242.17|8
1649510420000|2022-04-09 13:20:20|244.45|242.15|244.42|242.12|244.45|242.15|244.41|242.11|5
1649510430000|2022-04-09 13:20:30|244.41|242.11|244.4|242.1|244.41|242.11|244.39|242.09|4
1649510440000|2022-04-09 13:20:40|244.39|242.09|244.37|242.07|244.4|242.1|244.37|242.07|5
1649510450000|2022-04-09 13:20:50|244.34|242.04|244.33|242.03|244.35|242.05|244.32|242.02|4
1649510460000|2022-04-09 13:21:00|244.32|242.02|244.31|242.01|244.33|242.03|244.31|242.01|4
1649510470000|2022-04-09 13:21:10|244.32|242.02|244.11|241.81|244.32|242.02|244.11|241.81|6
1649510490000|2022-04-09 13:21:30|244.12|241.82|244.11|241.81|244.12|241.82|244.11|241.81|2
1649510500000|2022-04-09 13:21:40|244.1|241.8|244.05|241.75|244.1|241.8|244.05|241.75|3
1649510510000|2022-04-09 13:21:50|244.06|241.76|244.06|241.76|244.06|241.76|244.05|241.75|3
1649510520000|2022-04-09 13:22:00|244.05|241.75|244.06|241.76|244.07|241.77|244.05|241.75|4
1649510530000|2022-04-09 13:22:10|244.03|241.73|244.06|241.76|244.06|241.76|244.03|241.73|2
1649510540000|2022-04-09 13:22:20|244.04|241.74|244.05|241.75|244.06|241.76|244.04|241.74|3
1649510550000|2022-04-09 13:22:30|244.06|241.76|244.05|241.75|244.06|241.76|244.05|241.75|2
1649510560000|2022-04-09 13:22:40|244.04|241.74|244.12|241.82|244.12|241.82|244.04|241.74|7
1649510570000|2022-04-09 13:22:50|244.06|241.76|244.12|241.82|244.12|241.82|244.05|241.75|10
1649510580000|2022-04-09 13:23:00|244.16|241.86|244.16|241.86|244.16|241.86|244.04|241.74|5
1649510590000|2022-04-09 13:23:10|244.05|241.75|244.16|241.86|244.16|241.86|244.05|241.75|8
1649510600000|2022-04-09 13:23:20|244.05|241.75|244.16|241.86|244.16|241.86|244.05|241.75|2
1649510610000|2022-04-09 13:23:30|244.24|241.94|244.25|241.95|244.25|241.95|244.24|241.94|8
1649510620000|2022-04-09 13:23:40|244.24|241.94|244.23|241.93|244.24|241.94|244.23|241.93|2
1649510630000|2022-04-09 13:23:50|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|2
1649510640000|2022-04-09 13:24:00|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1649510650000|2022-04-09 13:24:10|244.26|241.96|244.31|242.01|244.31|242.01|244.26|241.96|3
1649510660000|2022-04-09 13:24:20|244.32|242.02|244.35|242.05|244.38|242.08|244.32|242.02|5
1649510680000|2022-04-09 13:24:40|244.34|242.04|244.26|241.96|244.34|242.04|244.26|241.96|12
1649510690000|2022-04-09 13:24:50|244.25|241.95|244.25|241.95|244.26|241.96|244.25|241.95|3
1649510700000|2022-04-09 13:25:00|244.24|241.94|244.31|242.01|244.31|242.01|244.24|241.94|4
1649510710000|2022-04-09 13:25:10|244.32|242.02|244.32|242.02|244.32|242.02|244.31|242.01|3
1649510720000|2022-04-09 13:25:20|244.33|242.03|244.32|242.02|244.33|242.03|244.32|242.02|2
1649510750000|2022-04-09 13:25:50|244.33|242.03|244.32|242.02|244.34|242.04|244.32|242.02|4
1649510760000|2022-04-09 13:26:00|244.33|242.03|244.33|242.03|244.34|242.04|244.33|242.03|3
1649510770000|2022-04-09 13:26:10|244.34|242.04|244.33|242.03|244.34|242.04|244.33|242.03|2
1649510780000|2022-04-09 13:26:20|244.32|242.02|244.36|242.06|244.36|242.06|244.32|242.02|9
1649510790000|2022-04-09 13:26:30|244.37|242.07|244.46|242.16|244.46|242.16|244.37|242.07|8
1649510810000|2022-04-09 13:26:50|244.47|242.17|244.5|242.2|244.5|242.2|244.47|242.17|2
1649510820000|2022-04-09 13:27:00|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1649510840000|2022-04-09 13:27:20|244.48|242.18|244.56|242.26|244.56|242.26|244.48|242.18|6
1649510850000|2022-04-09 13:27:30|244.57|242.27|244.57|242.27|244.57|242.27|244.56|242.26|3
1649510860000|2022-04-09 13:27:40|244.56|242.26|244.59|242.29|244.59|242.29|244.56|242.26|5
1649510870000|2022-04-09 13:27:50|244.58|242.28|244.61|242.31|244.61|242.31|244.58|242.28|8
1649510880000|2022-04-09 13:28:00|244.62|242.32|244.6|242.3|244.62|242.32|244.6|242.3|3
1649510900000|2022-04-09 13:28:20|244.61|242.31|244.62|242.32|244.62|242.32|244.6|242.3|3
1649510910000|2022-04-09 13:28:30|244.64|242.34|244.68|242.38|244.68|242.38|244.64|242.34|3
1649510920000|2022-04-09 13:28:40|244.67|242.37|244.68|242.38|244.68|242.38|244.67|242.37|2
1649510930000|2022-04-09 13:28:50|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1649510940000|2022-04-09 13:29:00|244.68|242.38|244.69|242.39|244.69|242.39|244.68|242.38|2
1649510960000|2022-04-09 13:29:20|244.7|242.4|245.07|242.77|245.07|242.77|244.7|242.4|14
1649510970000|2022-04-09 13:29:30|245.08|242.78|245|242.7|245.23|242.93|245|242.7|7
1649510980000|2022-04-09 13:29:40|244.99|242.69|244.94|242.64|244.99|242.69|244.93|242.63|8
1649510990000|2022-04-09 13:29:50|244.93|242.63|244.95|242.65|244.95|242.65|244.92|242.62|5
1649511000000|2022-04-09 13:30:00|244.94|242.64|244.9|242.6|244.94|242.64|244.9|242.6|3
1649511010000|2022-04-09 13:30:10|244.89|242.59|244.88|242.58|244.89|242.59|244.88|242.58|2
1649511020000|2022-04-09 13:30:20|244.87|242.57|244.88|242.58|244.88|242.58|244.86|242.56|6
1649511030000|2022-04-09 13:30:30|244.92|242.62|244.93|242.63|244.94|242.64|244.91|242.61|5
1649511040000|2022-04-09 13:30:40|244.94|242.64|244.97|242.67|244.97|242.67|244.93|242.63|3
1649511050000|2022-04-09 13:30:50|244.99|242.69|245|242.7|245.01|242.71|244.97|242.67|7
1649511060000|2022-04-09 13:31:00|244.98|242.68|244.98|242.68|245.01|242.71|244.96|242.66|7
1649511070000|2022-04-09 13:31:10|245|242.7|245.03|242.73|245.03|242.73|244.98|242.68|4
1649511080000|2022-04-09 13:31:20|245.2|242.9|245.23|242.93|245.23|242.93|245.2|242.9|5
1649511090000|2022-04-09 13:31:30|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1649511100000|2022-04-09 13:31:40|245.26|242.96|245.25|242.95|245.26|242.96|245.25|242.95|4
1649511110000|2022-04-09 13:31:50|245.26|242.96|245.25|242.95|245.26|242.96|245.25|242.95|2
1649511120000|2022-04-09 13:32:00|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1649511130000|2022-04-09 13:32:10|245.25|242.95|245.25|242.95|245.25|242.95|245.25|242.95|1
1649511140000|2022-04-09 13:32:20|245.08|242.78|244.84|242.54|245.08|242.78|244.84|242.54|16
1649511150000|2022-04-09 13:32:30|244.86|242.56|244.84|242.54|244.86|242.56|244.84|242.54|3
1649511170000|2022-04-09 13:32:50|244.83|242.53|244.83|242.53|244.84|242.54|244.83|242.53|3
1649511180000|2022-04-09 13:33:00|244.84|242.54|244.87|242.57|244.87|242.57|244.83|242.53|5
1649511190000|2022-04-09 13:33:10|244.86|242.56|244.85|242.55|244.88|242.58|244.85|242.55|4
1649511200000|2022-04-09 13:33:20|244.83|242.53|244.75|242.45|244.83|242.53|244.75|242.45|8
1649511210000|2022-04-09 13:33:30|244.76|242.46|244.74|242.44|244.76|242.46|244.74|242.44|7
1649511220000|2022-04-09 13:33:40|244.73|242.43|244.66|242.36|244.73|242.43|244.66|242.36|4
1649511230000|2022-04-09 13:33:50|244.67|242.37|244.65|242.35|244.67|242.37|244.65|242.35|3
1649511240000|2022-04-09 13:34:00|244.66|242.36|244.63|242.33|244.66|242.36|244.63|242.33|3
1649511250000|2022-04-09 13:34:10|244.64|242.34|244.71|242.41|244.71|242.41|244.64|242.34|7
1649511260000|2022-04-09 13:34:20|244.72|242.42|244.73|242.43|244.73|242.43|244.72|242.42|2
1649511270000|2022-04-09 13:34:30|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1649511280000|2022-04-09 13:34:40|244.73|242.43|244.74|242.44|244.74|242.44|244.73|242.43|2
1649511290000|2022-04-09 13:34:50|244.73|242.43|244.7|242.4|244.73|242.43|244.7|242.4|5
1649511300000|2022-04-09 13:35:00|244.71|242.41|244.74|242.44|244.74|242.44|244.7|242.4|4
1649511330000|2022-04-09 13:35:30|244.75|242.45|244.74|242.44|244.76|242.46|244.74|242.44|4
1649511350000|2022-04-09 13:35:50|244.76|242.46|244.76|242.46|244.76|242.46|244.76|242.46|1
1649511370000|2022-04-09 13:36:10|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1649511380000|2022-04-09 13:36:20|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1649511390000|2022-04-09 13:36:30|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1649511400000|2022-04-09 13:36:40|244.73|242.43|244.74|242.44|244.74|242.44|244.73|242.43|2
1649511440000|2022-04-09 13:37:20|244.75|242.45|244.75|242.45|244.77|242.47|244.73|242.43|8
1649511460000|2022-04-09 13:37:40|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1649511470000|2022-04-09 13:37:50|244.76|242.46|244.84|242.54|244.84|242.54|244.76|242.46|4
1649511480000|2022-04-09 13:38:00|244.83|242.53|244.87|242.57|244.88|242.58|244.83|242.53|7
1649511490000|2022-04-09 13:38:10|244.88|242.58|244.92|242.62|244.92|242.62|244.88|242.58|4
1649511500000|2022-04-09 13:38:20|244.94|242.64|244.96|242.66|244.96|242.66|244.94|242.64|3
1649511510000|2022-04-09 13:38:30|244.97|242.67|244.97|242.67|244.99|242.69|244.97|242.67|5
1649511520000|2022-04-09 13:38:40|244.96|242.66|244.84|242.54|244.96|242.66|244.84|242.54|11
1649511530000|2022-04-09 13:38:50|244.85|242.55|244.84|242.54|244.85|242.55|244.84|242.54|2
1649511540000|2022-04-09 13:39:00|244.85|242.55|244.85|242.55|244.85|242.55|244.85|242.55|1
1649511550000|2022-04-09 13:39:10|244.86|242.56|244.93|242.63|244.93|242.63|244.86|242.56|7
1649511560000|2022-04-09 13:39:20|244.92|242.62|244.83|242.53|244.92|242.62|244.83|242.53|6
1649511570000|2022-04-09 13:39:30|244.82|242.52|244.81|242.51|244.82|242.52|244.75|242.45|8
1649511580000|2022-04-09 13:39:40|244.78|242.48|244.81|242.51|244.82|242.52|244.78|242.48|9
1649511590000|2022-04-09 13:39:50|244.82|242.52|244.78|242.48|244.83|242.53|244.78|242.48|4
1649511600000|2022-04-09 13:40:00|244.79|242.49|244.75|242.45|244.79|242.49|244.74|242.44|5
1649511610000|2022-04-09 13:40:10|244.71|242.41|244.69|242.39|244.71|242.41|244.69|242.39|3
1649511620000|2022-04-09 13:40:20|244.7|242.4|244.6|242.3|244.7|242.4|244.6|242.3|10
1649511630000|2022-04-09 13:40:30|244.59|242.29|244.59|242.29|244.6|242.3|244.59|242.29|5
1649511640000|2022-04-09 13:40:40|244.58|242.28|244.56|242.26|244.6|242.3|244.56|242.26|3
1649511660000|2022-04-09 13:41:00|244.58|242.28|244.58|242.28|244.58|242.28|244.57|242.27|3
1649511670000|2022-04-09 13:41:10|244.57|242.27|244.57|242.27|244.57|242.27|244.56|242.26|3
1649511680000|2022-04-09 13:41:20|244.56|242.26|244.63|242.33|244.63|242.33|244.56|242.26|7
1649511690000|2022-04-09 13:41:30|244.66|242.36|244.67|242.37|244.68|242.38|244.65|242.35|6
1649511700000|2022-04-09 13:41:40|244.71|242.41|244.74|242.44|244.74|242.44|244.71|242.41|3
1649511720000|2022-04-09 13:42:00|244.75|242.45|244.75|242.45|244.76|242.46|244.75|242.45|3
1649511730000|2022-04-09 13:42:10|244.76|242.46|244.78|242.48|244.79|242.49|244.75|242.45|7
1649511740000|2022-04-09 13:42:20|244.79|242.49|244.75|242.45|244.8|242.5|244.75|242.45|6
1649511750000|2022-04-09 13:42:30|244.76|242.46|244.77|242.47|244.77|242.47|244.76|242.46|4
1649511760000|2022-04-09 13:42:40|244.76|242.46|244.65|242.35|244.77|242.47|244.65|242.35|8
1649511770000|2022-04-09 13:42:50|244.66|242.36|244.62|242.32|244.66|242.36|244.62|242.32|7
1649511780000|2022-04-09 13:43:00|244.61|242.31|244.61|242.31|244.62|242.32|244.61|242.31|3
1649511810000|2022-04-09 13:43:30|244.64|242.34|244.64|242.34|244.64|242.34|244.63|242.33|3
1649511820000|2022-04-09 13:43:40|244.63|242.33|244.58|242.28|244.64|242.34|244.57|242.27|6
1649511830000|2022-04-09 13:43:50|244.61|242.31|244.57|242.27|244.62|242.32|244.57|242.27|13
1649511840000|2022-04-09 13:44:00|244.56|242.26|244.57|242.27|244.58|242.28|244.56|242.26|5
1649511850000|2022-04-09 13:44:10|244.56|242.26|244.43|242.13|244.56|242.26|244.39|242.09|8
1649511860000|2022-04-09 13:44:20|244.42|242.12|244.33|242.03|244.42|242.12|244.33|242.03|6
1649511870000|2022-04-09 13:44:30|244.36|242.06|244.44|242.14|244.44|242.14|244.36|242.06|14
1649511880000|2022-04-09 13:44:40|244.45|242.15|244.54|242.24|244.54|242.24|244.44|242.14|7
1649511890000|2022-04-09 13:44:50|244.55|242.25|244.66|242.36|244.66|242.36|244.55|242.25|8
1649511900000|2022-04-09 13:45:00|244.67|242.37|244.72|242.42|244.75|242.45|244.66|242.36|8
1649511910000|2022-04-09 13:45:10|244.73|242.43|244.75|242.45|244.77|242.47|244.73|242.43|7
1649511920000|2022-04-09 13:45:20|244.77|242.47|244.83|242.53|244.83|242.53|244.77|242.47|8
1649511930000|2022-04-09 13:45:30|244.85|242.55|244.83|242.53|244.86|242.56|244.83|242.53|6
1649511940000|2022-04-09 13:45:40|244.84|242.54|244.9|242.6|244.9|242.6|244.84|242.54|7
1649511950000|2022-04-09 13:45:50|244.91|242.61|245.01|242.71|245.01|242.71|244.89|242.59|14
1649511960000|2022-04-09 13:46:00|245|242.7|245.01|242.71|245.01|242.71|244.98|242.68|6
1649511970000|2022-04-09 13:46:10|244.99|242.69|245.17|242.87|245.17|242.87|244.98|242.68|9
1649511980000|2022-04-09 13:46:20|245.23|242.93|245.21|242.91|245.23|242.93|245.21|242.91|3
1649511990000|2022-04-09 13:46:30|245.22|242.92|245.22|242.92|245.23|242.93|245.22|242.92|3
1649512000000|2022-04-09 13:46:40|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1649512010000|2022-04-09 13:46:50|245.17|242.87|245.18|242.88|245.19|242.89|245.17|242.87|4
1649512020000|2022-04-09 13:47:00|245.19|242.89|245.25|242.95|245.25|242.95|245.19|242.89|4
1649512030000|2022-04-09 13:47:10|245.26|242.96|245.25|242.95|245.26|242.96|245.25|242.95|2
1649512040000|2022-04-09 13:47:20|245.26|242.96|245.26|242.96|245.26|242.96|245.26|242.96|1
1649512050000|2022-04-09 13:47:30|245.27|242.97|245.32|243.02|245.32|243.02|245.26|242.96|5
1649512060000|2022-04-09 13:47:40|245.34|243.04|245.32|243.02|245.35|243.05|245.32|243.02|5
1649512080000|2022-04-09 13:48:00|245.33|243.03|245.33|243.03|245.33|243.03|245.33|243.03|1
1649512090000|2022-04-09 13:48:10|245.34|243.04|245.32|243.02|245.34|243.04|245.32|243.02|3
1649512100000|2022-04-09 13:48:20|245.33|243.03|245.33|243.03|245.33|243.03|245.32|243.02|5
1649512110000|2022-04-09 13:48:30|245.32|243.02|245.33|243.03|245.33|243.03|245.32|243.02|2
1649512120000|2022-04-09 13:48:40|245.34|243.04|245.3|243|245.34|243.04|245.28|242.98|6
1649512140000|2022-04-09 13:49:00|245.25|242.95|245.25|242.95|245.25|242.95|245.25|242.95|1
1649512150000|2022-04-09 13:49:10|245.26|242.96|245.26|242.96|245.26|242.96|245.26|242.96|1
1649512160000|2022-04-09 13:49:20|245.25|242.95|245.25|242.95|245.28|242.98|245.25|242.95|5
1649512200000|2022-04-09 13:50:00|245.24|242.94|245.25|242.95|245.25|242.95|245.24|242.94|2
1649512210000|2022-04-09 13:50:10|245.24|242.94|245.24|242.94|245.25|242.95|245.24|242.94|5
1649512220000|2022-04-09 13:50:20|245.15|242.85|244.98|242.68|245.15|242.85|244.97|242.67|7
1649512230000|2022-04-09 13:50:30|244.97|242.67|244.94|242.64|244.98|242.68|244.9|242.6|9
1649512240000|2022-04-09 13:50:40|244.92|242.62|244.9|242.6|244.92|242.62|244.88|242.58|11
1649512250000|2022-04-09 13:50:50|244.89|242.59|244.89|242.59|244.9|242.6|244.89|242.59|3
1649512260000|2022-04-09 13:51:00|244.88|242.58|244.82|242.52|244.89|242.59|244.81|242.51|12
1649512270000|2022-04-09 13:51:10|244.83|242.53|244.91|242.61|244.91|242.61|244.82|242.52|7
1649512280000|2022-04-09 13:51:20|244.9|242.6|244.91|242.61|244.91|242.61|244.9|242.6|2
1649512290000|2022-04-09 13:51:30|244.89|242.59|244.86|242.56|244.89|242.59|244.85|242.55|6
1649512300000|2022-04-09 13:51:40|244.85|242.55|244.86|242.56|244.86|242.56|244.85|242.55|2
1649512310000|2022-04-09 13:51:50|244.87|242.57|244.71|242.41|244.87|242.57|244.7|242.4|18
1649512320000|2022-04-09 13:52:00|244.7|242.4|244.66|242.36|244.71|242.41|244.66|242.36|5
1649512330000|2022-04-09 13:52:10|244.65|242.35|244.59|242.29|244.66|242.36|244.59|242.29|5
1649512340000|2022-04-09 13:52:20|244.58|242.28|244.46|242.16|244.58|242.28|244.46|242.16|8
1649512350000|2022-04-09 13:52:30|244.45|242.15|244.49|242.19|244.49|242.19|244.45|242.15|5
1649512360000|2022-04-09 13:52:40|244.5|242.2|244.48|242.18|244.5|242.2|244.48|242.18|3
1649512370000|2022-04-09 13:52:50|244.49|242.19|244.48|242.18|244.49|242.19|244.48|242.18|2
1649512380000|2022-04-09 13:53:00|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1649512400000|2022-04-09 13:53:20|244.48|242.18|244.47|242.17|244.49|242.19|244.47|242.17|3
1649512410000|2022-04-09 13:53:30|244.48|242.18|244.52|242.22|244.52|242.22|244.48|242.18|8
1649512420000|2022-04-09 13:53:40|244.51|242.21|244.51|242.21|244.52|242.22|244.51|242.21|3
1649512430000|2022-04-09 13:53:50|244.52|242.22|244.52|242.22|244.52|242.22|244.51|242.21|3
1649512440000|2022-04-09 13:54:00|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1649512450000|2022-04-09 13:54:10|244.47|242.17|244.46|242.16|244.47|242.17|244.45|242.15|8
1649512460000|2022-04-09 13:54:20|244.47|242.17|244.46|242.16|244.47|242.17|244.46|242.16|4
1649512470000|2022-04-09 13:54:30|244.45|242.15|244.42|242.12|244.47|242.17|244.42|242.12|9
1649512480000|2022-04-09 13:54:40|244.45|242.15|244.42|242.12|244.47|242.17|244.42|242.12|4
1649512490000|2022-04-09 13:54:50|244.43|242.13|244.46|242.16|244.46|242.16|244.43|242.13|4
1649512500000|2022-04-09 13:55:00|244.45|242.15|244.44|242.14|244.45|242.15|244.43|242.13|4
1649512510000|2022-04-09 13:55:10|244.43|242.13|244.32|242.02|244.43|242.13|244.31|242.01|7
1649512520000|2022-04-09 13:55:20|244.31|242.01|244.31|242.01|244.31|242.01|244.31|242.01|1
1649512530000|2022-04-09 13:55:30|244.29|241.99|244.32|242.02|244.32|242.02|244.29|241.99|4
1649512540000|2022-04-09 13:55:40|244.31|242.01|244.35|242.05|244.36|242.06|244.31|242.01|6
1649512560000|2022-04-09 13:56:00|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1649512570000|2022-04-09 13:56:10|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1649512580000|2022-04-09 13:56:20|244.35|242.05|244.35|242.05|244.35|242.05|244.34|242.04|5
1649512610000|2022-04-09 13:56:50|244.34|242.04|244.34|242.04|244.35|242.05|244.34|242.04|3
1649512620000|2022-04-09 13:57:00|244.35|242.05|244.36|242.06|244.36|242.06|244.35|242.05|4
1649512630000|2022-04-09 13:57:10|244.35|242.05|244.35|242.05|244.36|242.06|244.35|242.05|3
1649512640000|2022-04-09 13:57:20|244.36|242.06|244.35|242.05|244.36|242.06|244.35|242.05|2
1649512650000|2022-04-09 13:57:30|244.33|242.03|244.32|242.02|244.33|242.03|244.32|242.02|2
1649512670000|2022-04-09 13:57:50|244.33|242.03|244.3|242|244.33|242.03|244.29|241.99|5
1649512680000|2022-04-09 13:58:00|244.29|241.99|244.31|242.01|244.32|242.02|244.29|241.99|4
1649512690000|2022-04-09 13:58:10|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1649512700000|2022-04-09 13:58:20|244.31|242.01|244.32|242.02|244.32|242.02|244.31|242.01|2
1649512720000|2022-04-09 13:58:40|244.31|242.01|244.32|242.02|244.32|242.02|244.31|242.01|2
1649512730000|2022-04-09 13:58:50|244.31|242.01|244.33|242.03|244.33|242.03|244.31|242.01|3
1649512740000|2022-04-09 13:59:00|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1649512750000|2022-04-09 13:59:10|244.31|242.01|244.31|242.01|244.32|242.02|244.31|242.01|3
1649512760000|2022-04-09 13:59:20|244.32|242.02|244.33|242.03|244.33|242.03|244.31|242.01|6
1649512770000|2022-04-09 13:59:30|244.32|242.02|244.32|242.02|244.33|242.03|244.31|242.01|7
1649512780000|2022-04-09 13:59:40|244.33|242.03|244.32|242.02|244.33|242.03|244.31|242.01|4
1649512800000|2022-04-09 14:00:00|244.3|242|244.01|241.71|244.3|242|244.01|241.71|6
1649512810000|2022-04-09 14:00:10|244|241.7|243.82|241.52|244|241.7|243.82|241.52|12
1649512820000|2022-04-09 14:00:20|243.81|241.51|243.94|241.64|243.94|241.64|243.79|241.49|9
1649512830000|2022-04-09 14:00:30|243.93|241.63|243.94|241.64|243.94|241.64|243.91|241.61|8
1649512840000|2022-04-09 14:00:40|243.95|241.65|244.17|241.87|244.18|241.88|243.95|241.65|7
1649512850000|2022-04-09 14:00:50|244.26|241.96|244.31|242.01|244.32|242.02|244.26|241.96|6
1649512860000|2022-04-09 14:01:00|244.3|242|244.34|242.04|244.34|242.04|244.3|242|4
1649512870000|2022-04-09 14:01:10|244.33|242.03|244.31|242.01|244.33|242.03|244.31|242.01|5
1649512880000|2022-04-09 14:01:20|244.3|242|244.3|242|244.3|242|244.3|242|1
1649512890000|2022-04-09 14:01:30|244.31|242.01|244.31|242.01|244.31|242.01|244.31|242.01|1
1649512930000|2022-04-09 14:02:10|244.3|242|244.31|242.01|244.31|242.01|244.3|242|6
1649512940000|2022-04-09 14:02:20|244.28|241.98|244.28|241.98|244.28|241.98|244.28|241.98|1
1649512950000|2022-04-09 14:02:30|244.26|241.96|244.25|241.95|244.26|241.96|244.24|241.94|3
1649512960000|2022-04-09 14:02:40|244.24|241.94|244.24|241.94|244.24|241.94|244.24|241.94|1
1649512970000|2022-04-09 14:02:50|244.23|241.93|244.28|241.98|244.28|241.98|244.23|241.93|6
1649512980000|2022-04-09 14:03:00|244.3|242|244.28|241.98|244.3|242|244.27|241.97|4
1649512990000|2022-04-09 14:03:10|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1649513000000|2022-04-09 14:03:20|244.3|242|244.3|242|244.3|242|244.3|242|1
1649513010000|2022-04-09 14:03:30|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1649513020000|2022-04-09 14:03:40|244.3|242|244.3|242|244.3|242|244.29|241.99|3
1649513030000|2022-04-09 14:03:50|244.31|242.01|244.34|242.04|244.34|242.04|244.31|242.01|5
1649513040000|2022-04-09 14:04:00|244.33|242.03|244.3|242|244.33|242.03|244.3|242|3
1649513050000|2022-04-09 14:04:10|244.29|241.99|244.3|242|244.3|242|244.29|241.99|4
1649513060000|2022-04-09 14:04:20|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1649513070000|2022-04-09 14:04:30|244.3|242|244.31|242.01|244.31|242.01|244.3|242|2
1649513080000|2022-04-09 14:04:40|244.3|242|244.3|242|244.31|242.01|244.3|242|3
1649513090000|2022-04-09 14:04:50|244.32|242.02|244.33|242.03|244.34|242.04|244.32|242.02|3
1649513100000|2022-04-09 14:05:00|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1649513110000|2022-04-09 14:05:10|244.33|242.03|244.35|242.05|244.35|242.05|244.33|242.03|11
1649513120000|2022-04-09 14:05:20|244.34|242.04|244.37|242.07|244.37|242.07|244.34|242.04|2
1649513130000|2022-04-09 14:05:30|244.36|242.06|244.34|242.04|244.38|242.08|244.34|242.04|5
1649513140000|2022-04-09 14:05:40|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1649513150000|2022-04-09 14:05:50|244.34|242.04|244.35|242.05|244.35|242.05|244.34|242.04|6
1649513160000|2022-04-09 14:06:00|244.36|242.06|244.44|242.14|244.45|242.15|244.36|242.06|7
1649513170000|2022-04-09 14:06:10|244.43|242.13|244.48|242.18|244.48|242.18|244.43|242.13|8
1649513190000|2022-04-09 14:06:30|244.49|242.19|244.52|242.22|244.52|242.22|244.49|242.19|3
1649513200000|2022-04-09 14:06:40|244.53|242.23|244.54|242.24|244.54|242.24|244.53|242.23|4
1649513210000|2022-04-09 14:06:50|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1649513220000|2022-04-09 14:07:00|244.54|242.24|244.58|242.28|244.58|242.28|244.54|242.24|5
1649513230000|2022-04-09 14:07:10|244.57|242.27|244.58|242.28|244.58|242.28|244.57|242.27|2
1649513240000|2022-04-09 14:07:20|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1649513250000|2022-04-09 14:07:30|244.58|242.28|244.58|242.28|244.59|242.29|244.54|242.24|8
1649513260000|2022-04-09 14:07:40|244.62|242.32|244.63|242.33|244.64|242.34|244.62|242.32|4
1649513270000|2022-04-09 14:07:50|244.58|242.28|244.57|242.27|244.58|242.28|244.56|242.26|4
1649513280000|2022-04-09 14:08:00|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1649513290000|2022-04-09 14:08:10|244.57|242.27|244.56|242.26|244.57|242.27|244.56|242.26|2
1649513300000|2022-04-09 14:08:20|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1649513340000|2022-04-09 14:09:00|244.56|242.26|244.64|242.34|244.68|242.38|244.56|242.26|13
1649513350000|2022-04-09 14:09:10|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1649513410000|2022-04-09 14:10:10|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1649513430000|2022-04-09 14:10:30|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1649513440000|2022-04-09 14:10:40|244.61|242.31|244.56|242.26|244.61|242.31|244.55|242.25|5
1649513450000|2022-04-09 14:10:50|244.57|242.27|244.55|242.25|244.57|242.27|244.55|242.25|3
1649513460000|2022-04-09 14:11:00|244.56|242.26|244.59|242.29|244.59|242.29|244.53|242.23|5
1649513470000|2022-04-09 14:11:10|244.57|242.27|244.56|242.26|244.57|242.27|244.56|242.26|4
1649513490000|2022-04-09 14:11:30|244.58|242.28|244.58|242.28|244.59|242.29|244.58|242.28|3
1649513500000|2022-04-09 14:11:40|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1649513520000|2022-04-09 14:12:00|244.57|242.27|244.4|242.1|244.57|242.27|244.39|242.09|11
1649513530000|2022-04-09 14:12:10|244.39|242.09|244.02|241.72|244.4|242.1|244.01|241.71|19
1649513540000|2022-04-09 14:12:20|244.01|241.71|243.8|241.5|244.01|241.71|243.8|241.5|8
1649513550000|2022-04-09 14:12:30|243.78|241.48|243.7|241.4|243.78|241.48|243.7|241.4|9
1649513560000|2022-04-09 14:12:40|243.72|241.42|243.7|241.4|243.72|241.42|243.7|241.4|2
1649513570000|2022-04-09 14:12:50|243.71|241.41|243.65|241.35|243.72|241.42|243.65|241.35|7
1649513580000|2022-04-09 14:13:00|243.64|241.34|243.39|241.09|243.64|241.34|243.39|241.09|16
1649513590000|2022-04-09 14:13:10|243.4|241.1|242.95|240.65|243.41|241.11|242.95|240.65|17
1649513600000|2022-04-09 14:13:20|242.92|240.62|242.89|240.59|242.93|240.63|242.82|240.52|12
1649513610000|2022-04-09 14:13:30|242.88|240.58|243.19|240.89|243.23|240.93|242.88|240.58|15
1649513620000|2022-04-09 14:13:40|243.22|240.92|243.21|240.91|243.24|240.94|243.21|240.91|6
1649513630000|2022-04-09 14:13:50|243.3|241|243.3|241|243.3|241|243.27|240.97|5
1649513640000|2022-04-09 14:14:00|243.26|240.96|243.26|240.96|243.28|240.98|243.25|240.95|9
1649513650000|2022-04-09 14:14:10|243.27|240.97|243.27|240.97|243.27|240.97|243.26|240.96|5
1649513660000|2022-04-09 14:14:20|243.26|240.96|243|240.7|243.26|240.96|242.99|240.69|13
1649513670000|2022-04-09 14:14:30|242.99|240.69|242.82|240.52|242.99|240.69|242.78|240.48|18
1649513680000|2022-04-09 14:14:40|242.84|240.54|242.67|240.37|242.85|240.55|242.67|240.37|10
1649513690000|2022-04-09 14:14:50|242.68|240.38|242.7|240.4|242.72|240.42|242.68|240.38|8
1649513700000|2022-04-09 14:15:00|242.75|240.45|242.68|240.38|242.88|240.58|242.67|240.37|20
1649513710000|2022-04-09 14:15:10|242.67|240.37|242.63|240.33|242.69|240.39|242.63|240.33|9
1649513720000|2022-04-09 14:15:20|242.59|240.29|242.65|240.35|242.65|240.35|242.56|240.26|9
1649513730000|2022-04-09 14:15:30|242.64|240.34|242.65|240.35|242.65|240.35|242.64|240.34|4
1649513740000|2022-04-09 14:15:40|242.64|240.34|242.88|240.58|242.88|240.58|242.64|240.34|12
1649513750000|2022-04-09 14:15:50|242.87|240.57|243.28|240.98|243.29|240.99|242.87|240.57|18
1649513760000|2022-04-09 14:16:00|243.27|240.97|243.2|240.9|243.29|240.99|243.07|240.77|17
1649513770000|2022-04-09 14:16:10|243.21|240.91|243.29|240.99|243.3|241|243.21|240.91|6
1649513780000|2022-04-09 14:16:20|243.28|240.98|243.37|241.07|243.37|241.07|243.28|240.98|13
1649513790000|2022-04-09 14:16:30|243.38|241.08|243.51|241.21|243.52|241.22|243.37|241.07|9
1649513800000|2022-04-09 14:16:40|243.5|241.2|243.44|241.14|243.5|241.2|243.43|241.13|9
1649513810000|2022-04-09 14:16:50|243.42|241.12|243.37|241.07|243.42|241.12|243.37|241.07|4
1649513820000|2022-04-09 14:17:00|243.32|241.02|243.34|241.04|243.36|241.06|243.32|241.02|6
1649513830000|2022-04-09 14:17:10|243.33|241.03|243.35|241.05|243.4|241.1|243.33|241.03|11
1649513840000|2022-04-09 14:17:20|243.33|241.03|243.31|241.01|243.33|241.03|243.29|240.99|4
1649513850000|2022-04-09 14:17:30|243.29|240.99|243.3|241|243.31|241.01|243.29|240.99|7
1649513860000|2022-04-09 14:17:40|243.31|241.01|243.31|241.01|243.31|241.01|243.3|241|3
1649513870000|2022-04-09 14:17:50|243.25|240.95|243.32|241.02|243.32|241.02|243.25|240.95|4
1649513890000|2022-04-09 14:18:10|243.33|241.03|243.36|241.06|243.38|241.08|243.31|241.01|9
1649513910000|2022-04-09 14:18:30|243.35|241.05|243.37|241.07|243.38|241.08|243.35|241.05|4
1649513920000|2022-04-09 14:18:40|243.35|241.05|243.36|241.06|243.37|241.07|243.35|241.05|3
1649513930000|2022-04-09 14:18:50|242.87|240.57|242.37|240.07|242.87|240.57|242.3|240|11
1649513940000|2022-04-09 14:19:00|242.38|240.08|241.75|239.45|242.38|240.08|241.64|239.34|28
1649513950000|2022-04-09 14:19:10|241.74|239.44|241.44|239.14|241.76|239.46|241.44|239.14|22
1649513960000|2022-04-09 14:19:20|241.45|239.15|241.66|239.36|241.66|239.36|241.4|239.1|10
1649513970000|2022-04-09 14:19:30|241.65|239.35|242.16|239.86|242.17|239.87|241.65|239.35|18
1649513980000|2022-04-09 14:19:40|242.17|239.87|241.83|239.53|242.18|239.88|241.82|239.52|16
1649513990000|2022-04-09 14:19:50|241.84|239.54|241.82|239.52|241.84|239.54|241.81|239.51|6
1649514000000|2022-04-09 14:20:00|241.83|239.53|242.19|239.89|242.19|239.89|241.81|239.51|18
1649514010000|2022-04-09 14:20:10|242.2|239.9|242.21|239.91|242.23|239.93|242.2|239.9|5
1649514020000|2022-04-09 14:20:20|242.22|239.92|241.22|238.92|242.23|239.93|241.22|238.92|22
1649514030000|2022-04-09 14:20:30|241.05|238.75|240.97|238.67|241.05|238.75|240.87|238.57|30
1649514040000|2022-04-09 14:20:40|240.92|238.62|240.6|238.3|240.93|238.63|240.6|238.3|19
1649514050000|2022-04-09 14:20:50|240.63|238.33|240.66|238.36|240.69|238.39|240.63|238.33|9
1649514060000|2022-04-09 14:21:00|240.67|238.37|240.6|238.3|240.71|238.41|240.6|238.3|13
1649514070000|2022-04-09 14:21:10|240.61|238.31|240.67|238.37|240.69|238.39|240.6|238.3|15
1649514080000|2022-04-09 14:21:20|240.68|238.38|240.49|238.19|240.68|238.38|240.48|238.18|17
1649514090000|2022-04-09 14:21:30|240.52|238.22|240.52|238.22|240.52|238.22|240.51|238.21|3
1649514100000|2022-04-09 14:21:40|240.51|238.21|240.45|238.15|240.52|238.22|240.44|238.14|7
1649514110000|2022-04-09 14:21:50|240.47|238.17|240.53|238.23|240.53|238.23|240.47|238.17|5
1649514120000|2022-04-09 14:22:00|240.59|238.29|240.8|238.5|240.8|238.5|240.59|238.29|14
1649514130000|2022-04-09 14:22:10|240.82|238.52|240.81|238.51|240.84|238.54|240.81|238.51|5
1649514140000|2022-04-09 14:22:20|240.8|238.5|240.35|238.05|240.8|238.5|240.18|237.88|26
1649514150000|2022-04-09 14:22:30|240.33|238.03|239.79|237.49|240.33|238.03|239.75|237.45|28
1649514160000|2022-04-09 14:22:40|239.78|237.48|239.77|237.47|239.78|237.48|239.5|237.2|24
1649514170000|2022-04-09 14:22:50|239.76|237.46|239.83|237.53|239.84|237.54|239.76|237.46|12
1649514180000|2022-04-09 14:23:00|239.81|237.51|239.85|237.55|239.85|237.55|239.8|237.5|5
1649514190000|2022-04-09 14:23:10|239.86|237.56|240.22|237.92|240.22|237.92|239.84|237.54|20
1649514200000|2022-04-09 14:23:20|240.14|237.84|240.15|237.85|240.15|237.85|239.96|237.66|11
1649514210000|2022-04-09 14:23:30|240.16|237.86|240.21|237.91|240.21|237.91|240.15|237.85|8
1649514220000|2022-04-09 14:23:40|240.22|237.92|240.39|238.09|240.39|238.09|240.22|237.92|8
1649514230000|2022-04-09 14:23:50|240.4|238.1|240.38|238.08|240.4|238.1|240.36|238.06|4
1649514240000|2022-04-09 14:24:00|240.39|238.09|240.39|238.09|240.42|238.12|240.39|238.09|4
1649514250000|2022-04-09 14:24:10|240.37|238.07|240.39|238.09|240.39|238.09|240.34|238.04|7
1649514260000|2022-04-09 14:24:20|240.38|238.08|240.38|238.08|240.39|238.09|240.38|238.08|3
1649514270000|2022-04-09 14:24:30|240.39|238.09|240.39|238.09|240.4|238.1|240.38|238.08|4
1649514280000|2022-04-09 14:24:40|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649514290000|2022-04-09 14:24:50|240.41|238.11|240.68|238.38|240.68|238.38|240.41|238.11|15
1649514300000|2022-04-09 14:25:00|240.67|238.37|240.62|238.32|240.68|238.38|240.59|238.29|17
1649514310000|2022-04-09 14:25:10|240.64|238.34|240.59|238.29|240.64|238.34|240.59|238.29|4
1649514320000|2022-04-09 14:25:20|240.58|238.28|240.5|238.2|240.58|238.28|240.49|238.19|7
1649514330000|2022-04-09 14:25:30|240.51|238.21|240.47|238.17|240.54|238.24|240.46|238.16|6
1649514340000|2022-04-09 14:25:40|240.48|238.18|240.46|238.16|240.49|238.19|240.45|238.15|7
1649514350000|2022-04-09 14:25:50|240.47|238.17|240.57|238.27|240.63|238.33|240.47|238.17|13
1649514360000|2022-04-09 14:26:00|240.58|238.28|240.83|238.53|240.83|238.53|240.57|238.27|14
1649514370000|2022-04-09 14:26:10|240.84|238.54|240.82|238.52|240.85|238.55|240.81|238.51|7
1649514380000|2022-04-09 14:26:20|240.83|238.53|240.75|238.45|240.83|238.53|240.75|238.45|7
1649514390000|2022-04-09 14:26:30|240.76|238.46|240.55|238.25|240.76|238.46|240.54|238.24|11
1649514400000|2022-04-09 14:26:40|240.56|238.26|240.52|238.22|240.56|238.26|240.49|238.19|5
1649514410000|2022-04-09 14:26:50|240.53|238.23|240.56|238.26|240.56|238.26|240.53|238.23|4
1649514420000|2022-04-09 14:27:00|240.58|238.28|240.76|238.46|240.76|238.46|240.58|238.28|12
1649514430000|2022-04-09 14:27:10|240.75|238.45|240.71|238.41|240.77|238.47|240.67|238.37|12
1649514440000|2022-04-09 14:27:20|240.7|238.4|240.72|238.42|240.73|238.43|240.69|238.39|6
1649514450000|2022-04-09 14:27:30|240.75|238.45|240.86|238.56|241.19|238.89|240.75|238.45|23
1649514460000|2022-04-09 14:27:40|240.85|238.55|240.86|238.56|240.9|238.6|240.85|238.55|10
1649514470000|2022-04-09 14:27:50|240.88|238.58|241|238.7|241.17|238.87|240.88|238.58|10
1649514480000|2022-04-09 14:28:00|240.99|238.69|241.21|238.91|241.21|238.91|240.99|238.69|4
1649514490000|2022-04-09 14:28:10|241.24|238.94|241.17|238.87|241.24|238.94|241.17|238.87|6
1649514500000|2022-04-09 14:28:20|241.18|238.88|241.18|238.88|241.18|238.88|241.18|238.88|1
1649514510000|2022-04-09 14:28:30|241.19|238.89|241.23|238.93|241.24|238.94|241.18|238.88|9
1649514520000|2022-04-09 14:28:40|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|2
1649514540000|2022-04-09 14:29:00|241.24|238.94|241.27|238.97|241.27|238.97|241.24|238.94|3
1649514550000|2022-04-09 14:29:10|241.26|238.96|241|238.7|241.26|238.96|241|238.7|9
1649514560000|2022-04-09 14:29:20|240.99|238.69|241.24|238.94|241.24|238.94|240.91|238.61|11
1649514570000|2022-04-09 14:29:30|241.23|238.93|241.23|238.93|241.25|238.95|241.23|238.93|3
1649514580000|2022-04-09 14:29:40|241.26|238.96|241.24|238.94|241.26|238.96|241.24|238.94|2
1649514590000|2022-04-09 14:29:50|241.26|238.96|241.22|238.92|241.26|238.96|241.22|238.92|4
1649514600000|2022-04-09 14:30:00|241.23|238.93|241.25|238.95|241.26|238.96|241.22|238.92|7
1649514610000|2022-04-09 14:30:10|241.22|238.92|241.22|238.92|241.24|238.94|241.22|238.92|3
1649514620000|2022-04-09 14:30:20|241.25|238.95|241.3|239|241.3|239|241.22|238.92|7
1649514630000|2022-04-09 14:30:30|241.31|239.01|241.38|239.08|241.38|239.08|241.29|238.99|10
1649514640000|2022-04-09 14:30:40|241.39|239.09|241.43|239.13|241.43|239.13|241.39|239.09|2
1649514660000|2022-04-09 14:31:00|241.42|239.12|241.36|239.06|241.42|239.12|241.36|239.06|7
1649514680000|2022-04-09 14:31:20|241.32|239.02|241.03|238.73|241.33|239.03|241.02|238.72|10
1649514690000|2022-04-09 14:31:30|241.01|238.71|240.84|238.54|241.01|238.71|240.84|238.54|17
1649514700000|2022-04-09 14:31:40|240.86|238.56|240.89|238.59|240.9|238.6|240.86|238.56|9
1649514710000|2022-04-09 14:31:50|240.9|238.6|240.9|238.6|240.9|238.6|240.9|238.6|1
1649514720000|2022-04-09 14:32:00|240.92|238.62|240.96|238.66|240.96|238.66|240.92|238.62|4
1649514730000|2022-04-09 14:32:10|240.99|238.69|241.23|238.93|241.23|238.93|240.99|238.69|9
1649514740000|2022-04-09 14:32:20|241.29|238.99|241.3|239|241.3|239|241.28|238.98|3
1649514750000|2022-04-09 14:32:30|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649514760000|2022-04-09 14:32:40|241.28|238.98|241.05|238.75|241.28|238.98|241.05|238.75|6
1649514770000|2022-04-09 14:32:50|241.04|238.74|241.04|238.74|241.05|238.75|241.04|238.74|3
1649514790000|2022-04-09 14:33:10|241.05|238.75|241.04|238.74|241.05|238.75|241.04|238.74|2
1649514810000|2022-04-09 14:33:30|241.03|238.73|240.99|238.69|241.03|238.73|240.98|238.68|6
1649514820000|2022-04-09 14:33:40|240.98|238.68|241.02|238.72|241.02|238.72|240.98|238.68|2
1649514830000|2022-04-09 14:33:50|240.99|238.69|240.94|238.64|240.99|238.69|240.94|238.64|5
1649514840000|2022-04-09 14:34:00|240.92|238.62|240.88|238.58|240.92|238.62|240.88|238.58|7
1649514850000|2022-04-09 14:34:10|240.87|238.57|240.88|238.58|240.88|238.58|240.87|238.57|2
1649514870000|2022-04-09 14:34:30|240.87|238.57|240.83|238.53|240.88|238.58|240.83|238.53|5
1649514880000|2022-04-09 14:34:40|240.82|238.52|240.82|238.52|240.82|238.52|240.82|238.52|1
1649514890000|2022-04-09 14:34:50|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1649514900000|2022-04-09 14:35:00|240.84|238.54|240.27|237.97|240.84|238.54|239.98|237.68|23
1649514910000|2022-04-09 14:35:10|240.28|237.98|240|237.7|240.35|238.05|240|237.7|21
1649514920000|2022-04-09 14:35:20|240.02|237.72|240.19|237.89|240.19|237.89|240.01|237.71|10
1649514930000|2022-04-09 14:35:30|240.22|237.92|240.31|238.01|240.32|238.02|240.22|237.92|10
1649514940000|2022-04-09 14:35:40|240.34|238.04|240.38|238.08|240.38|238.08|240.33|238.03|3
1649514950000|2022-04-09 14:35:50|240.37|238.07|240.37|238.07|240.38|238.08|240.37|238.07|3
1649514960000|2022-04-09 14:36:00|240.38|238.08|240.43|238.13|240.43|238.13|240.38|238.08|5
1649514970000|2022-04-09 14:36:10|240.44|238.14|240.42|238.12|240.44|238.14|240.4|238.1|6
1649514980000|2022-04-09 14:36:20|240.43|238.13|240.42|238.12|240.43|238.13|240.42|238.12|2
1649514990000|2022-04-09 14:36:30|240.43|238.13|240.43|238.13|240.43|238.13|240.43|238.13|1
1649515000000|2022-04-09 14:36:40|240.42|238.12|240.42|238.12|240.42|238.12|240.42|238.12|1
1649515010000|2022-04-09 14:36:50|240.41|238.11|240.41|238.11|240.41|238.11|240.41|238.11|1
1649515020000|2022-04-09 14:37:00|240.44|238.14|240.5|238.2|240.5|238.2|240.44|238.14|5
1649515030000|2022-04-09 14:37:10|240.51|238.21|240.56|238.26|240.59|238.29|240.51|238.21|10
1649515040000|2022-04-09 14:37:20|240.57|238.27|240.68|238.38|240.68|238.38|240.57|238.27|9
1649515050000|2022-04-09 14:37:30|240.69|238.39|240.66|238.36|240.75|238.45|240.66|238.36|6
1649515060000|2022-04-09 14:37:40|240.62|238.32|240.65|238.35|240.65|238.35|240.62|238.32|4
1649515070000|2022-04-09 14:37:50|240.61|238.31|240.65|238.35|240.65|238.35|240.61|238.31|2
1649515080000|2022-04-09 14:38:00|240.64|238.34|240.67|238.37|240.67|238.37|240.6|238.3|8
1649515090000|2022-04-09 14:38:10|240.68|238.38|240.68|238.38|240.68|238.38|240.68|238.38|1
1649515100000|2022-04-09 14:38:20|240.69|238.39|240.64|238.34|240.69|238.39|240.63|238.33|9
1649515110000|2022-04-09 14:38:30|240.63|238.33|240.64|238.34|240.64|238.34|240.63|238.33|2
1649515120000|2022-04-09 14:38:40|240.63|238.33|240.55|238.25|240.64|238.34|240.51|238.21|8
1649515140000|2022-04-09 14:39:00|240.51|238.21|240.49|238.19|240.51|238.21|240.47|238.17|3
1649515150000|2022-04-09 14:39:10|240.51|238.21|240.5|238.2|240.51|238.21|240.5|238.2|2
1649515180000|2022-04-09 14:39:40|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1649515200000|2022-04-09 14:40:00|240.42|238.12|240.26|237.96|240.42|238.12|240.26|237.96|9
1649515210000|2022-04-09 14:40:10|240.25|237.95|239.78|237.48|240.25|237.95|239.78|237.48|12
1649515220000|2022-04-09 14:40:20|239.76|237.46|239.73|237.43|239.76|237.46|239.73|237.43|3
1649515230000|2022-04-09 14:40:30|239.74|237.44|239.76|237.46|239.77|237.47|239.74|237.44|5
1649515250000|2022-04-09 14:40:50|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1649515260000|2022-04-09 14:41:00|239.76|237.46|239.81|237.51|239.81|237.51|239.76|237.46|4
1649515270000|2022-04-09 14:41:10|239.82|237.52|239.81|237.51|239.82|237.52|239.81|237.51|2
1649515280000|2022-04-09 14:41:20|239.84|237.54|239.87|237.57|239.87|237.57|239.84|237.54|4
1649515290000|2022-04-09 14:41:30|239.88|237.58|239.95|237.65|239.95|237.65|239.88|237.58|5
1649515300000|2022-04-09 14:41:40|239.96|237.66|240.01|237.71|240.01|237.71|239.96|237.66|7
1649515310000|2022-04-09 14:41:50|240|237.7|240.05|237.75|240.05|237.75|240|237.7|6
1649515320000|2022-04-09 14:42:00|240.06|237.76|240.08|237.78|240.08|237.78|240.06|237.76|2
1649515360000|2022-04-09 14:42:40|240.05|237.75|240.05|237.75|240.05|237.75|240.05|237.75|1
1649515370000|2022-04-09 14:42:50|240.23|237.93|240.25|237.95|240.25|237.95|240.23|237.93|3
1649515380000|2022-04-09 14:43:00|240.24|237.94|240.24|237.94|240.24|237.94|240.24|237.94|1
1649515390000|2022-04-09 14:43:10|240.27|237.97|240.27|237.97|240.27|237.97|240.27|237.97|1
1649515400000|2022-04-09 14:43:20|240.28|237.98|240.35|238.05|240.35|238.05|240.28|237.98|9
1649515410000|2022-04-09 14:43:30|240.33|238.03|240.34|238.04|240.34|238.04|240.33|238.03|2
1649515430000|2022-04-09 14:43:50|240.35|238.05|240.39|238.09|240.39|238.09|240.35|238.05|4
1649515440000|2022-04-09 14:44:00|240.4|238.1|240.5|238.2|240.51|238.21|240.4|238.1|9
1649515450000|2022-04-09 14:44:10|240.51|238.21|240.56|238.26|240.56|238.26|240.5|238.2|7
1649515460000|2022-04-09 14:44:20|240.57|238.27|240.57|238.27|240.57|238.27|240.56|238.26|5
1649515470000|2022-04-09 14:44:30|240.58|238.28|240.69|238.39|240.69|238.39|240.58|238.28|7
1649515480000|2022-04-09 14:44:40|240.7|238.4|240.71|238.41|240.71|238.41|240.69|238.39|8
1649515490000|2022-04-09 14:44:50|240.73|238.43|240.89|238.59|240.89|238.59|240.73|238.43|7
1649515500000|2022-04-09 14:45:00|240.84|238.54|240.76|238.46|240.87|238.57|240.76|238.46|8
1649515510000|2022-04-09 14:45:10|240.75|238.45|240.73|238.43|240.75|238.45|240.68|238.38|9
1649515520000|2022-04-09 14:45:20|240.74|238.44|240.82|238.52|240.82|238.52|240.74|238.44|10
1649515530000|2022-04-09 14:45:30|240.83|238.53|240.82|238.52|240.83|238.53|240.81|238.51|6
1649515540000|2022-04-09 14:45:40|240.83|238.53|240.83|238.53|240.83|238.53|240.81|238.51|6
1649515550000|2022-04-09 14:45:50|240.84|238.54|240.85|238.55|240.85|238.55|240.84|238.54|2
1649515560000|2022-04-09 14:46:00|240.86|238.56|240.86|238.56|240.86|238.56|240.86|238.56|1
1649515570000|2022-04-09 14:46:10|240.82|238.52|240.75|238.45|240.82|238.52|240.74|238.44|15
1649515580000|2022-04-09 14:46:20|240.76|238.46|240.65|238.35|240.76|238.46|240.64|238.34|9
1649515590000|2022-04-09 14:46:30|240.66|238.36|240.52|238.22|240.66|238.36|240.37|238.07|16
1649515600000|2022-04-09 14:46:40|240.53|238.23|240.54|238.24|240.55|238.25|240.51|238.21|8
1649515610000|2022-04-09 14:46:50|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649515620000|2022-04-09 14:47:00|240.54|238.24|240.51|238.21|240.54|238.24|240.49|238.19|6
1649515630000|2022-04-09 14:47:10|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649515640000|2022-04-09 14:47:20|240.5|238.2|240.5|238.2|240.5|238.2|240.5|238.2|1
1649515650000|2022-04-09 14:47:30|240.49|238.19|240.49|238.19|240.49|238.19|240.49|238.19|1
1649515660000|2022-04-09 14:47:40|240.5|238.2|240.5|238.2|240.5|238.2|240.5|238.2|1
1649515670000|2022-04-09 14:47:50|240.51|238.21|240.54|238.24|240.54|238.24|240.51|238.21|4
1649515690000|2022-04-09 14:48:10|240.53|238.23|240.12|237.82|240.53|238.23|240.1|237.8|13
1649515700000|2022-04-09 14:48:20|240.09|237.79|240.01|237.71|240.09|237.79|240.01|237.71|4
1649515710000|2022-04-09 14:48:30|240.02|237.72|240.04|237.74|240.04|237.74|240.01|237.71|6
1649515720000|2022-04-09 14:48:40|240.12|237.82|240.22|237.92|240.22|237.92|240.04|237.74|6
1649515740000|2022-04-09 14:49:00|240.21|237.91|240.19|237.89|240.21|237.91|240.19|237.89|4
1649515760000|2022-04-09 14:49:20|240.24|237.94|240.43|238.13|240.44|238.14|240.24|237.94|15
1649515770000|2022-04-09 14:49:30|240.47|238.17|240.51|238.21|240.51|238.21|240.47|238.17|5
1649515780000|2022-04-09 14:49:40|240.5|238.2|240.53|238.23|240.53|238.23|240.5|238.2|6
1649515790000|2022-04-09 14:49:50|240.54|238.24|240.53|238.23|240.54|238.24|240.53|238.23|2
1649515800000|2022-04-09 14:50:00|240.54|238.24|240.54|238.24|240.54|238.24|240.54|238.24|1
1649515810000|2022-04-09 14:50:10|240.53|238.23|240.54|238.24|240.54|238.24|240.53|238.23|2
1649515820000|2022-04-09 14:50:20|240.53|238.23|240.51|238.21|240.53|238.23|240.48|238.18|9
1649515830000|2022-04-09 14:50:30|240.5|238.2|240.51|238.21|240.51|238.21|240.47|238.17|7
1649515840000|2022-04-09 14:50:40|240.55|238.25|240.55|238.25|240.55|238.25|240.54|238.24|3
1649515850000|2022-04-09 14:50:50|240.56|238.26|240.57|238.27|240.57|238.27|240.56|238.26|2
1649515880000|2022-04-09 14:51:20|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649515890000|2022-04-09 14:51:30|240.57|238.27|240.67|238.37|240.67|238.37|240.57|238.27|9
1649515900000|2022-04-09 14:51:40|240.66|238.36|240.84|238.54|240.84|238.54|240.66|238.36|9
1649515910000|2022-04-09 14:51:50|240.85|238.55|240.92|238.62|240.92|238.62|240.83|238.53|5
1649515920000|2022-04-09 14:52:00|240.78|238.48|240.55|238.25|240.78|238.48|240.55|238.25|19
1649515930000|2022-04-09 14:52:10|240.53|238.23|240.44|238.14|240.53|238.23|240.44|238.14|8
1649515940000|2022-04-09 14:52:20|240.45|238.15|240.45|238.15|240.48|238.18|240.45|238.15|7
1649515950000|2022-04-09 14:52:30|240.46|238.16|240.46|238.16|240.46|238.16|240.45|238.15|3
1649515960000|2022-04-09 14:52:40|240.45|238.15|240.46|238.16|240.46|238.16|240.44|238.14|4
1649515970000|2022-04-09 14:52:50|240.45|238.15|240.47|238.17|240.47|238.17|240.45|238.15|5
1649515980000|2022-04-09 14:53:00|240.5|238.2|240.67|238.37|240.67|238.37|240.5|238.2|8
1649515990000|2022-04-09 14:53:10|240.66|238.36|240.54|238.24|240.68|238.38|240.54|238.24|7
1649516000000|2022-04-09 14:53:20|240.49|238.19|240.49|238.19|240.49|238.19|240.48|238.18|3
1649516010000|2022-04-09 14:53:30|240.5|238.2|240.49|238.19|240.5|238.2|240.48|238.18|3
1649516020000|2022-04-09 14:53:40|240.5|238.2|240.49|238.19|240.5|238.2|240.48|238.18|3
1649516030000|2022-04-09 14:53:50|240.5|238.2|240.5|238.2|240.5|238.2|240.5|238.2|1
1649516040000|2022-04-09 14:54:00|240.52|238.22|240.57|238.27|240.57|238.27|240.52|238.22|3
1649516050000|2022-04-09 14:54:10|240.58|238.28|240.62|238.32|240.62|238.32|240.58|238.28|4
1649516060000|2022-04-09 14:54:20|240.63|238.33|240.71|238.41|240.71|238.41|240.63|238.33|4
1649516080000|2022-04-09 14:54:40|240.72|238.42|240.71|238.41|240.73|238.43|240.71|238.41|4
1649516090000|2022-04-09 14:54:50|240.72|238.42|240.73|238.43|240.73|238.43|240.72|238.42|2
1649516100000|2022-04-09 14:55:00|240.71|238.41|240.66|238.36|240.71|238.41|240.65|238.35|4
1649516110000|2022-04-09 14:55:10|240.65|238.35|240.66|238.36|240.66|238.36|240.65|238.35|2
1649516120000|2022-04-09 14:55:20|240.67|238.37|240.67|238.37|240.67|238.37|240.67|238.37|1
1649516130000|2022-04-09 14:55:30|240.66|238.36|240.57|238.27|240.66|238.36|240.57|238.27|7
1649516140000|2022-04-09 14:55:40|240.58|238.28|240.58|238.28|240.58|238.28|240.58|238.28|1
1649516150000|2022-04-09 14:55:50|240.59|238.29|240.59|238.29|240.6|238.3|240.59|238.29|5
1649516160000|2022-04-09 14:56:00|240.64|238.34|240.61|238.31|240.65|238.35|240.6|238.3|8
1649516170000|2022-04-09 14:56:10|240.6|238.3|240.58|238.28|240.63|238.33|240.57|238.27|10
1649516200000|2022-04-09 14:56:40|240.59|238.29|240.65|238.35|240.65|238.35|240.58|238.28|5
1649516210000|2022-04-09 14:56:50|240.64|238.34|240.65|238.35|240.65|238.35|240.64|238.34|2
1649516220000|2022-04-09 14:57:00|240.66|238.36|240.69|238.39|240.69|238.39|240.66|238.36|3
1649516230000|2022-04-09 14:57:10|240.64|238.34|240.73|238.43|240.73|238.43|240.64|238.34|9
1649516240000|2022-04-09 14:57:20|240.72|238.42|240.73|238.43|240.73|238.43|240.72|238.42|2
1649516250000|2022-04-09 14:57:30|240.72|238.42|240.73|238.43|240.73|238.43|240.72|238.42|2
1649516260000|2022-04-09 14:57:40|240.69|238.39|240.79|238.49|240.79|238.49|240.69|238.39|9
1649516270000|2022-04-09 14:57:50|240.81|238.51|240.75|238.45|240.81|238.51|240.74|238.44|4
1649516280000|2022-04-09 14:58:00|240.78|238.48|240.74|238.44|240.78|238.48|240.74|238.44|4
1649516290000|2022-04-09 14:58:10|240.73|238.43|240.66|238.36|240.74|238.44|240.66|238.36|5
1649516300000|2022-04-09 14:58:20|240.65|238.35|240.56|238.26|240.65|238.35|240.56|238.26|3
1649516310000|2022-04-09 14:58:30|240.55|238.25|240.5|238.2|240.56|238.26|240.49|238.19|8
1649516320000|2022-04-09 14:58:40|240.51|238.21|240.56|238.26|240.56|238.26|240.5|238.2|6
1649516330000|2022-04-09 14:58:50|240.59|238.29|240.64|238.34|240.64|238.34|240.59|238.29|7
1649516340000|2022-04-09 14:59:00|240.69|238.39|240.69|238.39|240.69|238.39|240.68|238.38|3
1649516350000|2022-04-09 14:59:10|240.64|238.34|240.62|238.32|240.64|238.34|240.62|238.32|3
1649516360000|2022-04-09 14:59:20|240.63|238.33|240.75|238.45|240.75|238.45|240.62|238.32|8
1649516370000|2022-04-09 14:59:30|240.76|238.46|240.83|238.53|240.83|238.53|240.76|238.46|6
1649516380000|2022-04-09 14:59:40|240.82|238.52|240.9|238.6|240.9|238.6|240.82|238.52|5
1649516390000|2022-04-09 14:59:50|240.89|238.59|240.88|238.58|240.89|238.59|240.88|238.58|4
1649516400000|2022-04-09 15:00:00|240.89|238.59|240.79|238.49|240.9|238.6|240.79|238.49|8
1649516410000|2022-04-09 15:00:10|240.8|238.5|240.78|238.48|240.8|238.5|240.78|238.48|2
1649516420000|2022-04-09 15:00:20|240.77|238.47|240.73|238.43|240.78|238.48|240.73|238.43|3
1649516430000|2022-04-09 15:00:30|240.72|238.42|240.74|238.44|240.74|238.44|240.72|238.42|2
1649516440000|2022-04-09 15:00:40|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649516450000|2022-04-09 15:00:50|240.73|238.43|240.72|238.42|240.73|238.43|240.72|238.42|2
1649516460000|2022-04-09 15:01:00|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649516470000|2022-04-09 15:01:10|240.72|238.42|240.68|238.38|240.72|238.42|240.68|238.38|4
1649516480000|2022-04-09 15:01:20|240.67|238.37|240.67|238.37|240.67|238.37|240.66|238.36|3
1649516490000|2022-04-09 15:01:30|240.66|238.36|240.65|238.35|240.66|238.36|240.65|238.35|2
1649516500000|2022-04-09 15:01:40|240.66|238.36|240.65|238.35|240.66|238.36|240.65|238.35|2
1649516530000|2022-04-09 15:02:10|240.66|238.36|240.66|238.36|240.67|238.37|240.66|238.36|3
1649516540000|2022-04-09 15:02:20|240.67|238.37|240.74|238.44|240.74|238.44|240.67|238.37|4
1649516560000|2022-04-09 15:02:40|240.75|238.45|240.78|238.48|240.78|238.48|240.75|238.45|3
1649516570000|2022-04-09 15:02:50|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649516580000|2022-04-09 15:03:00|240.78|238.48|240.78|238.48|240.78|238.48|240.78|238.48|1
1649516590000|2022-04-09 15:03:10|240.79|238.49|240.8|238.5|240.8|238.5|240.79|238.49|2
1649516600000|2022-04-09 15:03:20|240.77|238.47|240.8|238.5|240.8|238.5|240.77|238.47|2
1649516620000|2022-04-09 15:03:40|240.82|238.52|240.88|238.58|240.88|238.58|240.82|238.52|7
1649516630000|2022-04-09 15:03:50|240.89|238.59|240.91|238.61|240.91|238.61|240.89|238.59|4
1649516650000|2022-04-09 15:04:10|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1649516660000|2022-04-09 15:04:20|240.88|238.58|240.86|238.56|240.88|238.58|240.86|238.56|2
1649516670000|2022-04-09 15:04:30|240.85|238.55|240.91|238.61|240.98|238.68|240.85|238.55|7
1649516680000|2022-04-09 15:04:40|240.93|238.63|241|238.7|241.07|238.77|240.93|238.63|7
1649516690000|2022-04-09 15:04:50|241.07|238.77|241.18|238.88|241.19|238.89|241.01|238.71|8
1649516700000|2022-04-09 15:05:00|241.17|238.87|241.19|238.89|241.19|238.89|241.15|238.85|6
1649516710000|2022-04-09 15:05:10|241.2|238.9|241.23|238.93|241.23|238.93|241.2|238.9|2
1649516720000|2022-04-09 15:05:20|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649516750000|2022-04-09 15:05:50|241.22|238.92|241.22|238.92|241.24|238.94|241.22|238.92|3
1649516760000|2022-04-09 15:06:00|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649516770000|2022-04-09 15:06:10|241.22|238.92|240.86|238.56|241.22|238.92|240.86|238.56|6
1649516780000|2022-04-09 15:06:20|240.85|238.55|240.7|238.4|240.85|238.55|240.7|238.4|13
1649516790000|2022-04-09 15:06:30|240.68|238.38|240.59|238.29|240.68|238.38|240.59|238.29|5
1649516800000|2022-04-09 15:06:40|240.58|238.28|240.57|238.27|240.58|238.28|240.57|238.27|6
1649516810000|2022-04-09 15:06:50|240.59|238.29|240.55|238.25|240.59|238.29|240.55|238.25|3
1649516830000|2022-04-09 15:07:10|240.57|238.27|240.56|238.26|240.57|238.27|240.56|238.26|2
1649516840000|2022-04-09 15:07:20|240.58|238.28|240.58|238.28|240.64|238.34|240.57|238.27|7
1649516850000|2022-04-09 15:07:30|240.59|238.29|240.57|238.27|240.6|238.3|240.57|238.27|3
1649516860000|2022-04-09 15:07:40|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649516870000|2022-04-09 15:07:50|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649516880000|2022-04-09 15:08:00|240.53|238.23|240.63|238.33|240.63|238.33|240.53|238.23|6
1649516890000|2022-04-09 15:08:10|240.65|238.35|240.65|238.35|240.65|238.35|240.65|238.35|1
1649516900000|2022-04-09 15:08:20|240.64|238.34|240.56|238.26|240.66|238.36|240.56|238.26|8
1649516910000|2022-04-09 15:08:30|240.57|238.27|240.52|238.22|240.57|238.27|240.5|238.2|7
1649516920000|2022-04-09 15:08:40|240.51|238.21|240.56|238.26|240.56|238.26|240.5|238.2|6
1649516930000|2022-04-09 15:08:50|240.53|238.23|240.48|238.18|240.53|238.23|240.48|238.18|4
1649516940000|2022-04-09 15:09:00|240.47|238.17|240.47|238.17|240.47|238.17|240.47|238.17|1
1649516950000|2022-04-09 15:09:10|240.48|238.18|240.56|238.26|240.56|238.26|240.47|238.17|9
1649516960000|2022-04-09 15:09:20|240.55|238.25|240.56|238.26|240.57|238.27|240.55|238.25|3
1649516970000|2022-04-09 15:09:30|240.58|238.28|240.59|238.29|240.6|238.3|240.58|238.28|4
1649516990000|2022-04-09 15:09:50|240.61|238.31|240.64|238.34|240.65|238.35|240.61|238.31|8
1649517000000|2022-04-09 15:10:00|240.65|238.35|240.65|238.35|240.65|238.35|240.64|238.34|3
1649517010000|2022-04-09 15:10:10|240.67|238.37|240.67|238.37|240.68|238.38|240.67|238.37|3
1649517020000|2022-04-09 15:10:20|240.68|238.38|240.68|238.38|240.68|238.38|240.68|238.38|1
1649517040000|2022-04-09 15:10:40|240.67|238.37|240.62|238.32|240.68|238.38|240.6|238.3|8
1649517050000|2022-04-09 15:10:50|240.56|238.26|240.56|238.26|240.56|238.26|240.55|238.25|3
1649517060000|2022-04-09 15:11:00|240.57|238.27|240.52|238.22|240.57|238.27|240.52|238.22|8
1649517070000|2022-04-09 15:11:10|240.51|238.21|240.53|238.23|240.53|238.23|240.51|238.21|5
1649517080000|2022-04-09 15:11:20|240.54|238.24|240.56|238.26|240.56|238.26|240.53|238.23|3
1649517090000|2022-04-09 15:11:30|240.57|238.27|240.57|238.27|240.57|238.27|240.56|238.26|3
1649517100000|2022-04-09 15:11:40|240.58|238.28|240.58|238.28|240.58|238.28|240.58|238.28|1
1649517110000|2022-04-09 15:11:50|240.59|238.29|240.59|238.29|240.59|238.29|240.59|238.29|1
1649517120000|2022-04-09 15:12:00|240.58|238.28|240.6|238.3|240.6|238.3|240.58|238.28|5
1649517130000|2022-04-09 15:12:10|240.55|238.25|240.58|238.28|240.58|238.28|240.53|238.23|3
1649517140000|2022-04-09 15:12:20|240.57|238.27|240.57|238.27|240.57|238.27|240.57|238.27|1
1649517150000|2022-04-09 15:12:30|240.58|238.28|240.55|238.25|240.58|238.28|240.54|238.24|6
1649517160000|2022-04-09 15:12:40|240.56|238.26|241.07|238.77|241.12|238.82|240.56|238.26|11
1649517170000|2022-04-09 15:12:50|241.18|238.88|241.18|238.88|241.2|238.9|241.16|238.86|7
1649517180000|2022-04-09 15:13:00|241.17|238.87|241.17|238.87|241.17|238.87|241.16|238.86|3
1649517190000|2022-04-09 15:13:10|241.18|238.88|240.62|238.32|241.24|238.94|240.61|238.31|14
1649517200000|2022-04-09 15:13:20|240.61|238.31|240.43|238.13|240.61|238.31|240.42|238.12|15
1649517210000|2022-04-09 15:13:30|240.42|238.12|240.45|238.15|240.46|238.16|240.42|238.12|5
1649517220000|2022-04-09 15:13:40|240.44|238.14|240.26|237.96|240.44|238.14|240.26|237.96|11
1649517230000|2022-04-09 15:13:50|240.27|237.97|240.54|238.24|240.56|238.26|240.26|237.96|16
1649517240000|2022-04-09 15:14:00|240.63|238.33|240.55|238.25|240.63|238.33|240.55|238.25|5
1649517250000|2022-04-09 15:14:10|240.54|238.24|240.48|238.18|240.54|238.24|240.48|238.18|5
1649517260000|2022-04-09 15:14:20|240.49|238.19|240.56|238.26|240.57|238.27|240.46|238.16|15
1649517270000|2022-04-09 15:14:30|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649517280000|2022-04-09 15:14:40|240.54|238.24|240.75|238.45|240.77|238.47|240.54|238.24|19
1649517290000|2022-04-09 15:14:50|240.74|238.44|240.76|238.46|240.79|238.49|240.73|238.43|12
1649517300000|2022-04-09 15:15:00|240.75|238.45|240.78|238.48|240.78|238.48|240.75|238.45|6
1649517310000|2022-04-09 15:15:10|240.79|238.49|240.7|238.4|240.79|238.49|240.7|238.4|8
1649517320000|2022-04-09 15:15:20|240.69|238.39|240.7|238.4|240.7|238.4|240.68|238.38|5
1649517330000|2022-04-09 15:15:30|240.69|238.39|240.69|238.39|240.7|238.4|240.69|238.39|3
1649517340000|2022-04-09 15:15:40|240.68|238.38|240.53|238.23|240.68|238.38|240.52|238.22|13
1649517350000|2022-04-09 15:15:50|240.54|238.24|240.35|238.05|240.54|238.24|240.35|238.05|12
1649517360000|2022-04-09 15:16:00|240.34|238.04|240.34|238.04|240.34|238.04|240.34|238.04|1
1649517370000|2022-04-09 15:16:10|240.36|238.06|240.31|238.01|240.36|238.06|240.29|237.99|6
1649517380000|2022-04-09 15:16:20|240.29|237.99|240.31|238.01|240.31|238.01|240.27|237.97|4
1649517390000|2022-04-09 15:16:30|240.3|238|240.36|238.06|240.36|238.06|240.27|237.97|6
1649517400000|2022-04-09 15:16:40|240.35|238.05|240.34|238.04|240.35|238.05|240.34|238.04|2
1649517410000|2022-04-09 15:16:50|240.35|238.05|240.34|238.04|240.35|238.05|240.34|238.04|2
1649517420000|2022-04-09 15:17:00|240.35|238.05|240.37|238.07|240.37|238.07|240.35|238.05|6
1649517430000|2022-04-09 15:17:10|240.36|238.06|240.34|238.04|240.36|238.06|240.34|238.04|3
1649517440000|2022-04-09 15:17:20|240.35|238.05|240.26|237.96|240.35|238.05|240.26|237.96|8
1649517450000|2022-04-09 15:17:30|240.25|237.95|240.26|237.96|240.26|237.96|240.25|237.95|2
1649517460000|2022-04-09 15:17:40|240.25|237.95|240.34|238.04|240.34|238.04|240.22|237.92|10
1649517470000|2022-04-09 15:17:50|240.31|238.01|240.31|238.01|240.32|238.02|240.31|238.01|3
1649517480000|2022-04-09 15:18:00|240.32|238.02|240.32|238.02|240.32|238.02|240.3|238|6
1649517490000|2022-04-09 15:18:10|240.31|238.01|240.36|238.06|240.36|238.06|240.31|238.01|5
1649517500000|2022-04-09 15:18:20|240.34|238.04|240.33|238.03|240.34|238.04|240.32|238.02|9
1649517510000|2022-04-09 15:18:30|240.34|238.04|240.29|237.99|240.34|238.04|240.29|237.99|11
1649517520000|2022-04-09 15:18:40|240.3|238|240.26|237.96|240.3|238|240.25|237.95|4
1649517530000|2022-04-09 15:18:50|240.25|237.95|239.84|237.54|240.25|237.95|239.83|237.53|13
1649517540000|2022-04-09 15:19:00|239.83|237.53|240.01|237.71|240.01|237.71|239.82|237.52|13
1649517550000|2022-04-09 15:19:10|240.02|237.72|240.16|237.86|240.17|237.87|240.01|237.71|6
1649517560000|2022-04-09 15:19:20|240.21|237.91|240.25|237.95|240.26|237.96|240.21|237.91|7
1649517570000|2022-04-09 15:19:30|240.26|237.96|239.93|237.63|240.26|237.96|239.9|237.6|9
1649517580000|2022-04-09 15:19:40|239.92|237.62|239.79|237.49|239.92|237.62|239.79|237.49|7
1649517590000|2022-04-09 15:19:50|239.78|237.48|239.77|237.47|239.79|237.49|239.77|237.47|4
1649517600000|2022-04-09 15:20:00|239.75|237.45|239.89|237.59|239.9|237.6|239.73|237.43|13
1649517610000|2022-04-09 15:20:10|239.88|237.58|239.9|237.6|239.9|237.6|239.88|237.58|3
1649517620000|2022-04-09 15:20:20|239.91|237.61|239.94|237.64|239.94|237.64|239.91|237.61|4
1649517630000|2022-04-09 15:20:30|239.95|237.65|239.94|237.64|239.95|237.65|239.94|237.64|2
1649517640000|2022-04-09 15:20:40|239.96|237.66|239.94|237.64|239.96|237.66|239.94|237.64|3
1649517650000|2022-04-09 15:20:50|239.93|237.63|239.93|237.63|239.93|237.63|239.93|237.63|1
1649517660000|2022-04-09 15:21:00|239.94|237.64|239.95|237.65|239.95|237.65|239.94|237.64|2
1649517670000|2022-04-09 15:21:10|239.94|237.64|239.94|237.64|239.94|237.64|239.94|237.64|1
1649517680000|2022-04-09 15:21:20|239.93|237.63|239.94|237.64|239.94|237.64|239.93|237.63|2
1649517700000|2022-04-09 15:21:40|239.9|237.6|239.83|237.53|239.91|237.61|239.83|237.53|4
1649517710000|2022-04-09 15:21:50|239.84|237.54|239.78|237.48|239.84|237.54|239.78|237.48|5
1649517720000|2022-04-09 15:22:00|239.77|237.47|239.93|237.63|239.93|237.63|239.77|237.47|14
1649517730000|2022-04-09 15:22:10|239.9|237.6|239.91|237.61|239.92|237.62|239.9|237.6|3
1649517740000|2022-04-09 15:22:20|239.92|237.62|239.91|237.61|239.94|237.64|239.91|237.61|6
1649517750000|2022-04-09 15:22:30|239.92|237.62|239.93|237.63|239.93|237.63|239.88|237.58|14
1649517760000|2022-04-09 15:22:40|239.94|237.64|239.91|237.61|239.94|237.64|239.91|237.61|7
1649517770000|2022-04-09 15:22:50|239.93|237.63|239.94|237.64|240.02|237.72|239.93|237.63|5
1649517780000|2022-04-09 15:23:00|239.93|237.63|239.83|237.53|239.93|237.63|239.83|237.53|6
1649517790000|2022-04-09 15:23:10|239.81|237.51|239.83|237.53|239.83|237.53|239.81|237.51|7
1649517800000|2022-04-09 15:23:20|239.82|237.52|239.83|237.53|239.83|237.53|239.81|237.51|4
1649517810000|2022-04-09 15:23:30|239.82|237.52|239.82|237.52|239.83|237.53|239.82|237.52|3
1649517820000|2022-04-09 15:23:40|239.83|237.53|239.84|237.54|239.84|237.54|239.83|237.53|2
1649517830000|2022-04-09 15:23:50|239.82|237.52|239.82|237.52|239.99|237.69|239.82|237.52|3
1649517840000|2022-04-09 15:24:00|239.83|237.53|239.82|237.52|239.85|237.55|239.82|237.52|7
1649517850000|2022-04-09 15:24:10|239.81|237.51|239.82|237.52|239.82|237.52|239.81|237.51|2
1649517860000|2022-04-09 15:24:20|239.81|237.51|239.82|237.52|239.82|237.52|239.81|237.51|2
1649517870000|2022-04-09 15:24:30|239.83|237.53|239.81|237.51|239.83|237.53|239.81|237.51|3
1649517890000|2022-04-09 15:24:50|239.82|237.52|239.85|237.55|239.85|237.55|239.82|237.52|2
1649517900000|2022-04-09 15:25:00|239.81|237.51|239.85|237.55|239.85|237.55|239.81|237.51|4
1649517910000|2022-04-09 15:25:10|239.84|237.54|239.85|237.55|239.85|237.55|239.84|237.54|2
1649517940000|2022-04-09 15:25:40|239.86|237.56|240.24|237.94|240.25|237.95|239.86|237.56|9
1649517950000|2022-04-09 15:25:50|240.23|237.93|240.29|237.99|240.29|237.99|240.23|237.93|3
1649517960000|2022-04-09 15:26:00|240.3|238|240.3|238|240.3|238|240.3|238|1
1649517970000|2022-04-09 15:26:10|240.32|238.02|240.32|238.02|240.32|238.02|240.32|238.02|1
1649517980000|2022-04-09 15:26:20|240.31|238.01|240.25|237.95|240.31|238.01|240.25|237.95|3
1649517990000|2022-04-09 15:26:30|240.26|237.96|240.25|237.95|240.26|237.96|240.25|237.95|2
1649518000000|2022-04-09 15:26:40|240.23|237.93|240.23|237.93|240.23|237.93|240.23|237.93|1
1649518010000|2022-04-09 15:26:50|240.22|237.92|240.22|237.92|240.23|237.93|240.22|237.92|5
1649518020000|2022-04-09 15:27:00|240.23|237.93|240.23|237.93|240.23|237.93|240.23|237.93|1
1649518030000|2022-04-09 15:27:10|240.22|237.92|239.85|237.55|240.22|237.92|239.85|237.55|18
1649518040000|2022-04-09 15:27:20|239.86|237.56|239.8|237.5|239.86|237.56|239.8|237.5|6
1649518050000|2022-04-09 15:27:30|239.79|237.49|239.79|237.49|239.8|237.5|239.79|237.49|3
1649518060000|2022-04-09 15:27:40|239.78|237.48|239.79|237.49|239.79|237.49|239.76|237.46|8
1649518070000|2022-04-09 15:27:50|239.8|237.5|238.97|236.67|239.8|237.5|238.91|236.61|29
1649518080000|2022-04-09 15:28:00|238.96|236.66|239.01|236.71|239.01|236.71|238.82|236.52|22
1649518090000|2022-04-09 15:28:10|238.95|236.65|238.84|236.54|239.18|236.88|238.84|236.54|21
1649518100000|2022-04-09 15:28:20|238.82|236.52|238.58|236.28|238.82|236.52|238.55|236.25|17
1649518110000|2022-04-09 15:28:30|238.59|236.29|238.84|236.54|238.84|236.54|238.59|236.29|12
1649518120000|2022-04-09 15:28:40|238.85|236.55|239.36|237.06|239.45|237.15|238.85|236.55|22
1649518130000|2022-04-09 15:28:50|239.3|237|239.23|236.93|239.3|237|239.1|236.8|16
1649518140000|2022-04-09 15:29:00|239.24|236.94|239.3|237|239.33|237.03|239.24|236.94|20
1649518150000|2022-04-09 15:29:10|239.31|237.01|239.48|237.18|239.48|237.18|239.31|237.01|19
1649518160000|2022-04-09 15:29:20|239.47|237.17|239.32|237.02|239.49|237.19|239.31|237.01|19
1649518170000|2022-04-09 15:29:30|239.31|237.01|239.56|237.26|239.56|237.26|239.31|237.01|16
1649518180000|2022-04-09 15:29:40|239.55|237.25|239.54|237.24|239.55|237.25|239.5|237.2|16
1649518190000|2022-04-09 15:29:50|239.55|237.25|239.64|237.34|239.65|237.35|239.55|237.25|20
1649518200000|2022-04-09 15:30:00|239.65|237.35|239.67|237.37|239.67|237.37|239.61|237.31|17
1649518210000|2022-04-09 15:30:10|239.68|237.38|239.66|237.36|239.68|237.38|239.66|237.36|5
1649518220000|2022-04-09 15:30:20|239.67|237.37|239.54|237.24|239.67|237.37|239.51|237.21|15
1649518230000|2022-04-09 15:30:30|239.53|237.23|239.58|237.28|239.59|237.29|239.53|237.23|7
1649518240000|2022-04-09 15:30:40|239.61|237.31|239.58|237.28|239.65|237.35|239.58|237.28|10
1649518250000|2022-04-09 15:30:50|239.59|237.29|239.57|237.27|239.6|237.3|239.57|237.27|7
1649518260000|2022-04-09 15:31:00|239.58|237.28|239.66|237.36|239.66|237.36|239.58|237.28|15
1649518270000|2022-04-09 15:31:10|239.65|237.35|239.62|237.32|239.66|237.36|239.62|237.32|7
1649518280000|2022-04-09 15:31:20|239.61|237.31|239.49|237.19|239.62|237.32|239.48|237.18|13
1649518290000|2022-04-09 15:31:30|239.46|237.16|239.4|237.1|239.48|237.18|239.4|237.1|10
1649518300000|2022-04-09 15:31:40|239.39|237.09|239.07|236.77|239.39|237.09|239.07|236.77|10
1649518310000|2022-04-09 15:31:50|239.06|236.76|238.94|236.64|239.07|236.77|238.94|236.64|11
1649518320000|2022-04-09 15:32:00|238.93|236.63|238.91|236.61|238.95|236.65|238.91|236.61|11
1649518330000|2022-04-09 15:32:10|238.9|236.6|238.8|236.5|238.91|236.61|238.8|236.5|9
1649518340000|2022-04-09 15:32:20|238.79|236.49|238.82|236.52|238.84|236.54|238.79|236.49|8
1649518350000|2022-04-09 15:32:30|238.81|236.51|238.83|236.53|238.84|236.54|238.73|236.43|12
1649518360000|2022-04-09 15:32:40|238.89|236.59|238.9|236.6|238.9|236.6|238.88|236.58|7
1649518370000|2022-04-09 15:32:50|238.89|236.59|238.88|236.58|238.89|236.59|238.88|236.58|4
1649518380000|2022-04-09 15:33:00|238.89|236.59|238.89|236.59|238.89|236.59|238.88|236.58|3
1649518390000|2022-04-09 15:33:10|238.9|236.6|238.91|236.61|238.91|236.61|238.9|236.6|4
1649518400000|2022-04-09 15:33:20|238.9|236.6|239.15|236.85|239.18|236.88|238.9|236.6|12
1649518410000|2022-04-09 15:33:30|239.16|236.86|238.91|236.61|239.16|236.86|238.88|236.58|11
1649518420000|2022-04-09 15:33:40|238.9|236.6|238.88|236.58|238.9|236.6|238.85|236.55|14
1649518430000|2022-04-09 15:33:50|238.87|236.57|238.83|236.53|238.87|236.57|238.83|236.53|5
1649518440000|2022-04-09 15:34:00|238.84|236.54|238.76|236.46|238.86|236.56|238.75|236.45|13
1649518450000|2022-04-09 15:34:10|238.77|236.47|238.63|236.33|238.78|236.48|238.63|236.33|11
1649518460000|2022-04-09 15:34:20|238.61|236.31|238.58|236.28|238.61|236.31|238.58|236.28|5
1649518470000|2022-04-09 15:34:30|238.59|236.29|238.76|236.46|238.76|236.46|238.59|236.29|12
1649518480000|2022-04-09 15:34:40|238.77|236.47|239.15|236.85|239.16|236.86|238.76|236.46|18
1649518490000|2022-04-09 15:34:50|239.18|236.88|238.99|236.69|239.18|236.88|238.99|236.69|5
1649518500000|2022-04-09 15:35:00|238.98|236.68|239.19|236.89|239.19|236.89|238.98|236.68|16
1649518510000|2022-04-09 15:35:10|239.18|236.88|238.98|236.68|239.22|236.92|238.98|236.68|12
1649518520000|2022-04-09 15:35:20|238.99|236.69|238.9|236.6|238.99|236.69|238.9|236.6|11
1649518530000|2022-04-09 15:35:30|238.91|236.61|239.09|236.79|239.16|236.86|238.9|236.6|17
1649518540000|2022-04-09 15:35:40|239.08|236.78|239.3|237|239.31|237.01|239.08|236.78|12
1649518550000|2022-04-09 15:35:50|239.33|237.03|239.32|237.02|239.38|237.08|239.31|237.01|13
1649518560000|2022-04-09 15:36:00|239.31|237.01|239.33|237.03|239.34|237.04|239.31|237.01|5
1649518570000|2022-04-09 15:36:10|239.35|237.05|239.27|236.97|239.35|237.05|239.27|236.97|8
1649518580000|2022-04-09 15:36:20|239.26|236.96|239.01|236.71|239.26|236.96|239|236.7|9
1649518590000|2022-04-09 15:36:30|238.96|236.66|238.82|236.52|238.96|236.66|238.82|236.52|13
1649518600000|2022-04-09 15:36:40|238.84|236.54|238.82|236.52|238.84|236.54|238.77|236.47|13
1649518610000|2022-04-09 15:36:50|238.83|236.53|238.82|236.52|238.92|236.62|238.79|236.49|16
1649518620000|2022-04-09 15:37:00|238.81|236.51|238.84|236.54|238.84|236.54|238.79|236.49|7
1649518630000|2022-04-09 15:37:10|238.83|236.53|238.86|236.56|238.86|236.56|238.75|236.45|11
1649518640000|2022-04-09 15:37:20|238.87|236.57|238.74|236.44|238.96|236.66|238.73|236.43|24
1649518650000|2022-04-09 15:37:30|238.76|236.46|238.9|236.6|238.92|236.62|238.75|236.45|17
1649518660000|2022-04-09 15:37:40|238.91|236.61|238.96|236.66|238.97|236.67|238.91|236.61|9
1649518670000|2022-04-09 15:37:50|238.97|236.67|239.02|236.72|239.09|236.79|238.95|236.65|11
1649518680000|2022-04-09 15:38:00|239.01|236.71|239.09|236.79|239.17|236.87|238.98|236.68|15
1649518690000|2022-04-09 15:38:10|239.17|236.87|239.05|236.75|239.17|236.87|238.95|236.65|20
1649518700000|2022-04-09 15:38:20|239.16|236.86|239.37|237.07|239.38|237.08|239.16|236.86|20
1649518710000|2022-04-09 15:38:30|239.38|237.08|239.39|237.09|239.4|237.1|239.38|237.08|6
1649518720000|2022-04-09 15:38:40|239.4|237.1|239.39|237.09|239.4|237.1|239.39|237.09|2
1649518730000|2022-04-09 15:38:50|239.38|237.08|239.39|237.09|239.39|237.09|239.38|237.08|2
1649518740000|2022-04-09 15:39:00|239.37|237.07|239.36|237.06|239.37|237.07|239.36|237.06|4
1649518750000|2022-04-09 15:39:10|239.32|237.02|239.33|237.03|239.33|237.03|239.32|237.02|2
1649518760000|2022-04-09 15:39:20|239.35|237.05|239.31|237.01|239.35|237.05|239.31|237.01|3
1649518770000|2022-04-09 15:39:30|239.32|237.02|239.08|236.78|239.32|237.02|239.07|236.77|8
1649518780000|2022-04-09 15:39:40|239.07|236.77|239.21|236.91|239.23|236.93|239.07|236.77|14
1649518790000|2022-04-09 15:39:50|239.2|236.9|239.2|236.9|239.21|236.91|239.19|236.89|5
1649518800000|2022-04-09 15:40:00|239.23|236.93|239.29|236.99|239.29|236.99|239.23|236.93|6
1649518810000|2022-04-09 15:40:10|239.3|237|239.31|237.01|239.31|237.01|239.29|236.99|4
1649518820000|2022-04-09 15:40:20|239.3|237|239.34|237.04|239.35|237.05|239.3|237|5
1649518830000|2022-04-09 15:40:30|239.36|237.06|239.39|237.09|239.4|237.1|239.36|237.06|6
1649518840000|2022-04-09 15:40:40|239.43|237.13|239.57|237.27|239.57|237.27|239.43|237.13|11
1649518850000|2022-04-09 15:40:50|239.61|237.31|239.7|237.4|239.7|237.4|239.61|237.31|10
1649518860000|2022-04-09 15:41:00|239.71|237.41|239.76|237.46|239.77|237.47|239.71|237.41|10
1649518870000|2022-04-09 15:41:10|239.75|237.45|239.91|237.61|239.91|237.61|239.75|237.45|13
1649518880000|2022-04-09 15:41:20|239.92|237.62|239.94|237.64|239.96|237.66|239.9|237.6|16
1649518890000|2022-04-09 15:41:30|239.93|237.63|239.9|237.6|240.01|237.71|239.9|237.6|15
1649518900000|2022-04-09 15:41:40|239.92|237.62|239.92|237.62|239.96|237.66|239.92|237.62|8
1649518910000|2022-04-09 15:41:50|239.91|237.61|239.87|237.57|239.92|237.62|239.87|237.57|7
1649518920000|2022-04-09 15:42:00|239.91|237.61|239.87|237.57|239.91|237.61|239.87|237.57|3
1649518930000|2022-04-09 15:42:10|239.86|237.56|239.66|237.36|239.86|237.56|239.65|237.35|15
1649518940000|2022-04-09 15:42:20|239.64|237.34|239.55|237.25|239.64|237.34|239.55|237.25|9
1649518950000|2022-04-09 15:42:30|239.56|237.26|239.58|237.28|239.59|237.29|239.56|237.26|8
1649518960000|2022-04-09 15:42:40|239.59|237.29|239.57|237.27|239.61|237.31|239.57|237.27|5
1649518970000|2022-04-09 15:42:50|239.58|237.28|239.58|237.28|239.58|237.28|239.57|237.27|3
1649518980000|2022-04-09 15:43:00|239.59|237.29|239.63|237.33|239.64|237.34|239.59|237.29|8
1649518990000|2022-04-09 15:43:10|239.64|237.34|239.64|237.34|239.64|237.34|239.63|237.33|3
1649519000000|2022-04-09 15:43:20|239.62|237.32|239.63|237.33|239.63|237.33|239.62|237.32|2
1649519010000|2022-04-09 15:43:30|239.6|237.3|239.61|237.31|239.61|237.31|239.58|237.28|8
1649519020000|2022-04-09 15:43:40|239.6|237.3|239.56|237.26|239.6|237.3|239.53|237.23|7
1649519030000|2022-04-09 15:43:50|239.57|237.27|239.57|237.27|239.57|237.27|239.57|237.27|1
1649519040000|2022-04-09 15:44:00|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1649519050000|2022-04-09 15:44:10|239.52|237.22|239.47|237.17|239.52|237.22|239.47|237.17|6
1649519060000|2022-04-09 15:44:20|239.48|237.18|239.52|237.22|239.53|237.23|239.48|237.18|10
1649519070000|2022-04-09 15:44:30|239.55|237.25|239.56|237.26|239.56|237.26|239.55|237.25|2
1649519080000|2022-04-09 15:44:40|239.55|237.25|239.49|237.19|239.55|237.25|239.48|237.18|7
1649519090000|2022-04-09 15:44:50|239.45|237.15|239.47|237.17|239.5|237.2|239.45|237.15|13
1649519100000|2022-04-09 15:45:00|239.48|237.18|239.47|237.17|239.55|237.25|239.47|237.17|10
1649519110000|2022-04-09 15:45:10|239.48|237.18|239.47|237.17|239.48|237.18|239.46|237.16|4
1649519120000|2022-04-09 15:45:20|239.46|237.16|239.45|237.15|239.47|237.17|239.45|237.15|4
1649519130000|2022-04-09 15:45:30|239.44|237.14|239.44|237.14|239.45|237.15|239.42|237.12|11
1649519140000|2022-04-09 15:45:40|239.43|237.13|239.44|237.14|239.44|237.14|239.43|237.13|2
1649519150000|2022-04-09 15:45:50|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1649519160000|2022-04-09 15:46:00|239.43|237.13|239.48|237.18|239.49|237.19|239.43|237.13|5
1649519170000|2022-04-09 15:46:10|239.51|237.21|239.5|237.2|239.51|237.21|239.5|237.2|2
1649519180000|2022-04-09 15:46:20|239.51|237.21|239.56|237.26|239.56|237.26|239.51|237.21|8
1649519190000|2022-04-09 15:46:30|239.57|237.27|239.62|237.32|239.62|237.32|239.57|237.27|4
1649519200000|2022-04-09 15:46:40|239.61|237.31|239.72|237.42|239.72|237.42|239.6|237.3|8
1649519210000|2022-04-09 15:46:50|239.73|237.43|239.78|237.48|239.78|237.48|239.72|237.42|4
1649519220000|2022-04-09 15:47:00|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1649519230000|2022-04-09 15:47:10|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1649519240000|2022-04-09 15:47:20|239.77|237.47|239.82|237.52|239.82|237.52|239.77|237.47|4
1649519250000|2022-04-09 15:47:30|239.81|237.51|239.87|237.57|239.87|237.57|239.81|237.51|9
1649519260000|2022-04-09 15:47:40|239.88|237.58|239.91|237.61|239.96|237.66|239.88|237.58|7
1649519280000|2022-04-09 15:48:00|239.92|237.62|239.93|237.63|239.93|237.63|239.91|237.61|8
1649519290000|2022-04-09 15:48:10|239.92|237.62|239.93|237.63|239.93|237.63|239.92|237.62|2
1649519300000|2022-04-09 15:48:20|239.92|237.62|239.66|237.36|239.92|237.62|239.66|237.36|15
1649519310000|2022-04-09 15:48:30|239.65|237.35|239.58|237.28|239.65|237.35|239.58|237.28|12
1649519330000|2022-04-09 15:48:50|239.59|237.29|239.59|237.29|239.59|237.29|239.59|237.29|1
1649519340000|2022-04-09 15:49:00|239.58|237.28|239.38|237.08|239.58|237.28|239.38|237.08|16
1649519350000|2022-04-09 15:49:10|239.32|237.02|239.03|236.73|239.32|237.02|239.02|236.72|11
1649519360000|2022-04-09 15:49:20|239.04|236.74|239.21|236.91|239.24|236.94|239.04|236.74|17
1649519370000|2022-04-09 15:49:30|239.2|236.9|239.02|236.72|239.2|236.9|239.02|236.72|9
1649519380000|2022-04-09 15:49:40|239.01|236.71|238.88|236.58|239.01|236.71|238.88|236.58|10
1649519390000|2022-04-09 15:49:50|238.87|236.57|238.96|236.66|238.97|236.67|238.87|236.57|12
1649519400000|2022-04-09 15:50:00|238.97|236.67|239.28|236.98|239.29|236.99|238.96|236.66|12
1649519410000|2022-04-09 15:50:10|239.27|236.97|239.27|236.97|239.28|236.98|239.26|236.96|6
1649519420000|2022-04-09 15:50:20|239.28|236.98|239.38|237.08|239.4|237.1|239.28|236.98|8
1649519430000|2022-04-09 15:50:30|239.39|237.09|239.45|237.15|239.45|237.15|239.39|237.09|8
1649519440000|2022-04-09 15:50:40|239.46|237.16|239.46|237.16|239.47|237.17|239.43|237.13|9
1649519450000|2022-04-09 15:50:50|239.47|237.17|239.58|237.28|239.6|237.3|239.47|237.17|12
1649519460000|2022-04-09 15:51:00|239.57|237.27|239.53|237.23|239.57|237.27|239.53|237.23|2
1649519470000|2022-04-09 15:51:10|239.54|237.24|239.57|237.27|239.57|237.27|239.53|237.23|10
1649519480000|2022-04-09 15:51:20|239.56|237.26|239.59|237.29|239.59|237.29|239.52|237.22|6
1649519490000|2022-04-09 15:51:30|239.6|237.3|239.65|237.35|239.66|237.36|239.6|237.3|8
1649519500000|2022-04-09 15:51:40|239.63|237.33|239.65|237.35|239.65|237.35|239.63|237.33|4
1649519510000|2022-04-09 15:51:50|239.64|237.34|239.61|237.31|239.64|237.34|239.61|237.31|7
1649519520000|2022-04-09 15:52:00|239.59|237.29|239.66|237.36|239.66|237.36|239.59|237.29|4
1649519530000|2022-04-09 15:52:10|239.7|237.4|239.66|237.36|239.71|237.41|239.66|237.36|4
1649519540000|2022-04-09 15:52:20|239.65|237.35|239.65|237.35|239.65|237.35|239.64|237.34|3
1649519550000|2022-04-09 15:52:30|239.64|237.34|239.07|236.77|239.64|237.34|239.07|236.77|13
1649519560000|2022-04-09 15:52:40|238.98|236.68|238.93|236.63|238.98|236.68|238.83|236.53|14
1649519570000|2022-04-09 15:52:50|238.94|236.64|238.81|236.51|239.11|236.81|238.66|236.36|17
1649519580000|2022-04-09 15:53:00|238.8|236.5|238.83|236.53|238.85|236.55|238.8|236.5|8
1649519590000|2022-04-09 15:53:10|238.84|236.54|238.84|236.54|238.85|236.55|238.84|236.54|5
1649519600000|2022-04-09 15:53:20|238.83|236.53|238.76|236.46|238.86|236.56|238.76|236.46|11
1649519610000|2022-04-09 15:53:30|238.77|236.47|238.75|236.45|238.78|236.48|238.73|236.43|8
1649519620000|2022-04-09 15:53:40|238.76|236.46|238.74|236.44|238.76|236.46|238.73|236.43|6
1649519630000|2022-04-09 15:53:50|238.76|236.46|238.73|236.43|238.76|236.46|238.65|236.35|13
1649519640000|2022-04-09 15:54:00|238.7|236.4|238.63|236.33|238.7|236.4|238.62|236.32|8
1649519650000|2022-04-09 15:54:10|238.62|236.32|238.49|236.19|238.62|236.32|238.49|236.19|9
1649519660000|2022-04-09 15:54:20|238.48|236.18|238.46|236.16|238.48|236.18|238.45|236.15|7
1649519670000|2022-04-09 15:54:30|238.45|236.15|238.34|236.04|238.45|236.15|238.34|236.04|6
1649519690000|2022-04-09 15:54:50|238.35|236.05|238.25|235.95|238.35|236.05|238.24|235.94|8
1649519700000|2022-04-09 15:55:00|238.29|235.99|238|235.7|238.29|235.99|238|235.7|16
1649519710000|2022-04-09 15:55:10|237.96|235.66|237.74|235.44|237.96|235.66|237.7|235.4|14
1649519720000|2022-04-09 15:55:20|237.73|235.43|237.79|235.49|237.82|235.52|237.64|235.34|20
1649519730000|2022-04-09 15:55:30|237.78|235.48|237.83|235.53|237.87|235.57|237.71|235.41|15
1649519740000|2022-04-09 15:55:40|237.84|235.54|237.93|235.63|237.93|235.63|237.83|235.53|11
1649519750000|2022-04-09 15:55:50|237.94|235.64|237.82|235.52|237.95|235.65|237.82|235.52|7
1649519760000|2022-04-09 15:56:00|237.83|235.53|237.51|235.21|237.86|235.56|237.46|235.16|22
1649519770000|2022-04-09 15:56:10|237.52|235.22|237.6|235.3|237.6|235.3|237.49|235.19|11
1649519780000|2022-04-09 15:56:20|237.59|235.29|237.76|235.46|237.78|235.48|237.58|235.28|19
1649519790000|2022-04-09 15:56:30|237.77|235.47|237.72|235.42|237.77|235.47|237.72|235.42|6
1649519800000|2022-04-09 15:56:40|237.73|235.43|237.78|235.48|237.83|235.53|237.72|235.42|13
1649519810000|2022-04-09 15:56:50|237.77|235.47|237.65|235.35|237.81|235.51|237.64|235.34|17
1649519820000|2022-04-09 15:57:00|237.68|235.38|237.73|235.43|237.74|235.44|237.68|235.38|10
1649519830000|2022-04-09 15:57:10|237.75|235.45|237.75|235.45|237.76|235.46|237.75|235.45|7
1649519840000|2022-04-09 15:57:20|237.76|235.46|237.64|235.34|237.76|235.46|237.64|235.34|9
1649519850000|2022-04-09 15:57:30|237.65|235.35|237.64|235.34|237.68|235.38|237.6|235.3|14
1649519860000|2022-04-09 15:57:40|237.67|235.37|237.7|235.4|237.71|235.41|237.67|235.37|9
1649519870000|2022-04-09 15:57:50|237.69|235.39|237.72|235.42|237.72|235.42|237.66|235.36|8
1649519880000|2022-04-09 15:58:00|237.71|235.41|237.81|235.51|237.82|235.52|237.7|235.4|8
1649519890000|2022-04-09 15:58:10|237.84|235.54|237.91|235.61|237.95|235.65|237.84|235.54|10
1649519900000|2022-04-09 15:58:20|237.94|235.64|237.92|235.62|237.95|235.65|237.91|235.61|6
1649519910000|2022-04-09 15:58:30|237.91|235.61|237.98|235.68|237.99|235.69|237.91|235.61|12
1649519920000|2022-04-09 15:58:40|237.95|235.65|237.96|235.66|237.98|235.68|237.94|235.64|10
1649519930000|2022-04-09 15:58:50|237.97|235.67|237.93|235.63|237.99|235.69|237.91|235.61|10
1649519940000|2022-04-09 15:59:00|237.92|235.62|237.89|235.59|237.92|235.62|237.86|235.56|5
1649519950000|2022-04-09 15:59:10|237.9|235.6|237.9|235.6|237.9|235.6|237.9|235.6|1
1649519960000|2022-04-09 15:59:20|237.91|235.61|237.9|235.6|237.91|235.61|237.9|235.6|4
1649519980000|2022-04-09 15:59:40|237.91|235.61|237.83|235.53|237.96|235.66|237.83|235.53|11
1649519990000|2022-04-09 15:59:50|237.8|235.5|237.75|235.45|237.8|235.5|237.74|235.44|7
1649520000000|2022-04-09 16:00:00|237.76|235.46|238.22|235.92|238.27|235.97|237.76|235.46|22
1649520010000|2022-04-09 16:00:10|238.24|235.94|238.52|236.22|238.52|236.22|238.24|235.94|17
1649520020000|2022-04-09 16:00:20|238.53|236.23|238.06|235.76|238.61|236.31|238.06|235.76|25
1649520030000|2022-04-09 16:00:30|237.98|235.68|237.99|235.69|238.21|235.91|237.86|235.56|27
1649520040000|2022-04-09 16:00:40|237.97|235.67|237.9|235.6|237.97|235.67|237.9|235.6|13
1649520050000|2022-04-09 16:00:50|237.91|235.61|237.84|235.54|237.92|235.62|237.81|235.51|20
1649520060000|2022-04-09 16:01:00|237.85|235.55|237.84|235.54|237.9|235.6|237.83|235.53|10
1649520070000|2022-04-09 16:01:10|237.82|235.52|237.83|235.53|237.84|235.54|237.73|235.43|15
1649520080000|2022-04-09 16:01:20|237.84|235.54|238.19|235.89|238.26|235.96|237.84|235.54|12
1649520090000|2022-04-09 16:01:30|238.2|235.9|237.95|235.65|238.2|235.9|237.95|235.65|7
1649520100000|2022-04-09 16:01:40|237.96|235.66|237.98|235.68|237.98|235.68|237.95|235.65|10
1649520110000|2022-04-09 16:01:50|237.99|235.69|238.3|236|238.31|236.01|237.99|235.69|10
1649520120000|2022-04-09 16:02:00|238.31|236.01|238.31|236.01|238.33|236.03|238.3|236|7
1649520130000|2022-04-09 16:02:10|238.3|236|238.29|235.99|238.3|236|238.29|235.99|4
1649520140000|2022-04-09 16:02:20|238.3|236|238.35|236.05|238.35|236.05|238.3|236|7
1649520150000|2022-04-09 16:02:30|238.36|236.06|238.55|236.25|238.55|236.25|238.36|236.06|21
1649520160000|2022-04-09 16:02:40|238.54|236.24|238.45|236.15|238.54|236.24|238.45|236.15|13
1649520170000|2022-04-09 16:02:50|238.46|236.16|238.51|236.21|238.51|236.21|238.45|236.15|8
1649520180000|2022-04-09 16:03:00|238.52|236.22|238.67|236.37|238.67|236.37|238.5|236.2|10
1649520190000|2022-04-09 16:03:10|238.73|236.43|238.89|236.59|238.9|236.6|238.73|236.43|15
1649520200000|2022-04-09 16:03:20|238.86|236.56|238.96|236.66|238.96|236.66|238.86|236.56|14
1649520210000|2022-04-09 16:03:30|238.97|236.67|238.99|236.69|239|236.7|238.97|236.67|6
1649520220000|2022-04-09 16:03:40|239|236.7|239.24|236.94|239.24|236.94|239|236.7|4
1649520230000|2022-04-09 16:03:50|239.23|236.93|238.89|236.59|239.23|236.93|238.89|236.59|11
1649520240000|2022-04-09 16:04:00|238.88|236.58|238.93|236.63|238.93|236.63|238.83|236.53|21
1649520250000|2022-04-09 16:04:10|238.92|236.62|238.92|236.62|238.98|236.68|238.92|236.62|7
1649520260000|2022-04-09 16:04:20|238.91|236.61|238.9|236.6|238.92|236.62|238.86|236.56|8
1649520270000|2022-04-09 16:04:30|238.91|236.61|238.96|236.66|238.99|236.69|238.91|236.61|9
1649520280000|2022-04-09 16:04:40|238.97|236.67|239|236.7|239|236.7|238.96|236.66|5
1649520290000|2022-04-09 16:04:50|239.08|236.78|239.08|236.78|239.19|236.89|239.02|236.72|7
1649520300000|2022-04-09 16:05:00|239.12|236.82|238.97|236.67|239.12|236.82|238.96|236.66|11
1649520310000|2022-04-09 16:05:10|239|236.7|238.92|236.62|239|236.7|238.92|236.62|5
1649520320000|2022-04-09 16:05:20|238.93|236.63|238.9|236.6|238.93|236.63|238.89|236.59|5
1649520330000|2022-04-09 16:05:30|238.89|236.59|238.89|236.59|238.9|236.6|238.89|236.59|3
1649520340000|2022-04-09 16:05:40|238.9|236.6|238.94|236.64|238.94|236.64|238.89|236.59|8
1649520350000|2022-04-09 16:05:50|238.95|236.65|239.01|236.71|239.21|236.91|238.95|236.65|14
1649520360000|2022-04-09 16:06:00|239.02|236.72|238.98|236.68|239.09|236.79|238.98|236.68|7
1649520370000|2022-04-09 16:06:10|238.99|236.69|239.08|236.78|239.13|236.83|238.99|236.69|6
1649520380000|2022-04-09 16:06:20|239.21|236.91|239.22|236.92|239.22|236.92|239.21|236.91|4
1649520390000|2022-04-09 16:06:30|239.21|236.91|239.23|236.93|239.23|236.93|239.21|236.91|7
1649520400000|2022-04-09 16:06:40|239.24|236.94|239.3|237|239.3|237|239.24|236.94|8
1649520410000|2022-04-09 16:06:50|239.32|237.02|239.37|237.07|239.38|237.08|239.3|237|12
1649520420000|2022-04-09 16:07:00|239.39|237.09|239.4|237.1|239.4|237.1|239.39|237.09|4
1649520430000|2022-04-09 16:07:10|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1649520450000|2022-04-09 16:07:30|239.41|237.11|239.35|237.05|239.41|237.11|239.35|237.05|9
1649520460000|2022-04-09 16:07:40|239.32|237.02|239.37|237.07|239.38|237.08|239.31|237.01|10
1649520470000|2022-04-09 16:07:50|239.36|237.06|239.04|236.74|239.37|237.07|239.04|236.74|11
1649520480000|2022-04-09 16:08:00|239.03|236.73|238.92|236.62|239.03|236.73|238.82|236.52|18
1649520490000|2022-04-09 16:08:10|238.91|236.61|238.94|236.64|239.01|236.71|238.91|236.61|15
1649520500000|2022-04-09 16:08:20|238.93|236.63|239.58|237.28|239.65|237.35|238.93|236.63|21
1649520510000|2022-04-09 16:08:30|239.67|237.37|239.43|237.13|239.67|237.37|239.42|237.12|10
1649520520000|2022-04-09 16:08:40|239.44|237.14|239.41|237.11|239.44|237.14|239.41|237.11|9
1649520530000|2022-04-09 16:08:50|239.42|237.12|239.35|237.05|239.42|237.12|239.34|237.04|7
1649520540000|2022-04-09 16:09:00|239.34|237.04|239.33|237.03|239.38|237.08|239.33|237.03|7
1649520550000|2022-04-09 16:09:10|239.32|237.02|239.32|237.02|239.34|237.04|239.32|237.02|7
1649520560000|2022-04-09 16:09:20|239.33|237.03|239.32|237.02|239.33|237.03|239.32|237.02|2
1649520570000|2022-04-09 16:09:30|239.33|237.03|239.34|237.04|239.34|237.04|239.33|237.03|2
1649520580000|2022-04-09 16:09:40|239.33|237.03|239.34|237.04|239.34|237.04|239.33|237.03|2
1649520590000|2022-04-09 16:09:50|239.33|237.03|239.34|237.04|239.35|237.05|239.33|237.03|5
1649520600000|2022-04-09 16:10:00|239.33|237.03|239.36|237.06|239.36|237.06|239.33|237.03|3
1649520610000|2022-04-09 16:10:10|239.35|237.05|239.34|237.04|239.35|237.05|239.34|237.04|2
1649520620000|2022-04-09 16:10:20|239.39|237.09|239.41|237.11|239.41|237.11|239.39|237.09|3
1649520630000|2022-04-09 16:10:30|239.4|237.1|239.41|237.11|239.41|237.11|239.4|237.1|2
1649520640000|2022-04-09 16:10:40|239.36|237.06|239.37|237.07|239.37|237.07|239.36|237.06|2
1649520650000|2022-04-09 16:10:50|239.4|237.1|239.41|237.11|239.41|237.11|239.4|237.1|2
1649520660000|2022-04-09 16:11:00|239.36|237.06|239.37|237.07|239.37|237.07|239.36|237.06|2
1649520670000|2022-04-09 16:11:10|239.36|237.06|239.45|237.15|239.46|237.16|239.36|237.06|12
1649520680000|2022-04-09 16:11:20|239.5|237.2|239.49|237.19|239.5|237.2|239.49|237.19|2
1649520690000|2022-04-09 16:11:30|239.52|237.22|239.54|237.24|239.55|237.25|239.52|237.22|6
1649520700000|2022-04-09 16:11:40|239.55|237.25|239.58|237.28|239.59|237.29|239.55|237.25|8
1649520710000|2022-04-09 16:11:50|239.57|237.27|239.58|237.28|239.59|237.29|239.57|237.27|4
1649520720000|2022-04-09 16:12:00|239.57|237.27|239.41|237.11|239.58|237.28|239.38|237.08|20
1649520730000|2022-04-09 16:12:10|239.42|237.12|239.42|237.12|239.43|237.13|239.42|237.12|3
1649520740000|2022-04-09 16:12:20|239.45|237.15|239.45|237.15|239.46|237.16|239.45|237.15|7
1649520750000|2022-04-09 16:12:30|239.46|237.16|239.47|237.17|239.47|237.17|239.44|237.14|9
1649520760000|2022-04-09 16:12:40|239.46|237.16|239.43|237.13|239.47|237.17|239.43|237.13|5
1649520770000|2022-04-09 16:12:50|239.38|237.08|239.38|237.08|239.39|237.09|239.38|237.08|3
1649520790000|2022-04-09 16:13:10|239.4|237.1|239.37|237.07|239.41|237.11|239.37|237.07|8
1649520800000|2022-04-09 16:13:20|239.39|237.09|239.39|237.09|239.39|237.09|239.39|237.09|1
1649520810000|2022-04-09 16:13:30|239.38|237.08|239.36|237.06|239.38|237.08|239.36|237.06|2
1649520820000|2022-04-09 16:13:40|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1649520830000|2022-04-09 16:13:50|239.36|237.06|239.43|237.13|239.43|237.13|239.36|237.06|5
1649520840000|2022-04-09 16:14:00|239.44|237.14|239.48|237.18|239.49|237.19|239.44|237.14|10
1649520850000|2022-04-09 16:14:10|239.47|237.17|239.52|237.22|239.52|237.22|239.47|237.17|4
1649520860000|2022-04-09 16:14:20|239.51|237.21|239.48|237.18|239.51|237.21|239.39|237.09|15
1649520870000|2022-04-09 16:14:30|239.44|237.14|239.43|237.13|239.46|237.16|239.41|237.11|15
1649520880000|2022-04-09 16:14:40|239.42|237.12|239.39|237.09|239.44|237.14|239.39|237.09|10
1649520890000|2022-04-09 16:14:50|239.36|237.06|239.35|237.05|239.36|237.06|239.32|237.02|6
1649520900000|2022-04-09 16:15:00|239.37|237.07|239.36|237.06|239.37|237.07|239.36|237.06|2
1649520910000|2022-04-09 16:15:10|239.34|237.04|239.35|237.05|239.37|237.07|239.34|237.04|11
1649520920000|2022-04-09 16:15:20|239.34|237.04|239.34|237.04|239.35|237.05|239.34|237.04|3
1649520930000|2022-04-09 16:15:30|239.35|237.05|239.37|237.07|239.37|237.07|239.34|237.04|6
1649520940000|2022-04-09 16:15:40|239.36|237.06|239.35|237.05|239.37|237.07|239.35|237.05|5
1649520950000|2022-04-09 16:15:50|239.33|237.03|239.34|237.04|239.34|237.04|239.33|237.03|2
1649520960000|2022-04-09 16:16:00|239.33|237.03|239.33|237.03|239.33|237.03|239.32|237.02|3
1649520970000|2022-04-09 16:16:10|239.32|237.02|239.33|237.03|239.34|237.04|239.32|237.02|4
1649520980000|2022-04-09 16:16:20|239.34|237.04|239.32|237.02|239.34|237.04|239.32|237.02|4
1649520990000|2022-04-09 16:16:30|239.34|237.04|239.43|237.13|239.44|237.14|239.33|237.03|12
1649521000000|2022-04-09 16:16:40|239.44|237.14|239.53|237.23|239.53|237.23|239.44|237.14|2
1649521010000|2022-04-09 16:16:50|239.52|237.22|239.73|237.43|239.73|237.43|239.51|237.21|17
1649521020000|2022-04-09 16:17:00|239.72|237.42|240.22|237.92|240.24|237.94|239.71|237.41|16
1649521030000|2022-04-09 16:17:10|240.21|237.91|240.25|237.95|240.25|237.95|240.14|237.84|7
1649521040000|2022-04-09 16:17:20|240.24|237.94|240.2|237.9|240.24|237.94|240.19|237.89|6
1649521050000|2022-04-09 16:17:30|240.19|237.89|240.29|237.99|240.29|237.99|240.19|237.89|7
1649521060000|2022-04-09 16:17:40|240.28|237.98|240.29|237.99|240.3|238|240.27|237.97|7
1649521070000|2022-04-09 16:17:50|240.3|238|240.06|237.76|240.3|238|240.05|237.75|11
1649521080000|2022-04-09 16:18:00|240.02|237.72|240.02|237.72|240.02|237.72|240.02|237.72|1
1649521100000|2022-04-09 16:18:20|240.16|237.86|240.25|237.95|240.25|237.95|240.16|237.86|3
1649521110000|2022-04-09 16:18:30|240.27|237.97|240.28|237.98|240.29|237.99|240.26|237.96|7
1649521120000|2022-04-09 16:18:40|240.26|237.96|240.26|237.96|240.26|237.96|240.26|237.96|1
1649521140000|2022-04-09 16:19:00|240.25|237.95|240.2|237.9|240.25|237.95|240.2|237.9|2
1649521150000|2022-04-09 16:19:10|240.09|237.79|239.94|237.64|240.09|237.79|239.88|237.58|15
1649521160000|2022-04-09 16:19:20|239.93|237.63|239.92|237.62|239.93|237.63|239.91|237.61|6
1649521170000|2022-04-09 16:19:30|239.93|237.63|239.94|237.64|239.94|237.64|239.92|237.62|4
1649521180000|2022-04-09 16:19:40|239.92|237.62|239.94|237.64|239.94|237.64|239.92|237.62|3
1649521190000|2022-04-09 16:19:50|239.96|237.66|240.01|237.71|240.01|237.71|239.95|237.65|4
1649521200000|2022-04-09 16:20:00|240.13|237.83|240.25|237.95|240.25|237.95|240.13|237.83|6
1649521210000|2022-04-09 16:20:10|240.23|237.93|239.97|237.67|240.23|237.93|239.97|237.67|9
1649521220000|2022-04-09 16:20:20|239.98|237.68|239.97|237.67|239.98|237.68|239.97|237.67|2
1649521230000|2022-04-09 16:20:30|239.96|237.66|240.04|237.74|240.04|237.74|239.96|237.66|8
1649521250000|2022-04-09 16:20:50|240.09|237.79|240.27|237.97|240.27|237.97|240.09|237.79|7
1649521260000|2022-04-09 16:21:00|240.25|237.95|240.25|237.95|240.25|237.95|240.25|237.95|1
1649521270000|2022-04-09 16:21:10|240.24|237.94|240.25|237.95|240.26|237.96|240.24|237.94|6
1649521280000|2022-04-09 16:21:20|240.26|237.96|240.25|237.95|240.26|237.96|240.24|237.94|8
1649521290000|2022-04-09 16:21:30|240.26|237.96|240.01|237.71|240.27|237.97|240.01|237.71|11
1649521300000|2022-04-09 16:21:40|239.96|237.66|240.51|238.21|240.55|238.25|239.96|237.66|9
1649521310000|2022-04-09 16:21:50|240.52|238.22|240.75|238.45|240.75|238.45|240.49|238.19|14
1649521320000|2022-04-09 16:22:00|240.84|238.54|240.66|238.36|240.84|238.54|240.66|238.36|12
1649521330000|2022-04-09 16:22:10|240.63|238.33|240.48|238.18|240.63|238.33|240.43|238.13|13
1649521340000|2022-04-09 16:22:20|240.49|238.19|240.57|238.27|240.59|238.29|240.49|238.19|12
1649521350000|2022-04-09 16:22:30|240.55|238.25|240.52|238.22|240.55|238.25|240.52|238.22|2
1649521360000|2022-04-09 16:22:40|240.53|238.23|240.55|238.25|240.58|238.28|240.51|238.21|9
1649521370000|2022-04-09 16:22:50|240.53|238.23|240.53|238.23|240.55|238.25|240.53|238.23|7
1649521380000|2022-04-09 16:23:00|240.55|238.25|240.51|238.21|240.55|238.25|240.51|238.21|5
1649521390000|2022-04-09 16:23:10|240.54|238.24|240.61|238.31|240.61|238.31|240.54|238.24|6
1649521400000|2022-04-09 16:23:20|240.62|238.32|240.58|238.28|240.62|238.32|240.56|238.26|9
1649521410000|2022-04-09 16:23:30|240.59|238.29|240.59|238.29|240.59|238.29|240.59|238.29|1
1649521420000|2022-04-09 16:23:40|240.6|238.3|240.59|238.29|240.6|238.3|240.59|238.29|2
1649521440000|2022-04-09 16:24:00|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1649521450000|2022-04-09 16:24:10|240.61|238.31|240.62|238.32|240.62|238.32|240.61|238.31|2
1649521460000|2022-04-09 16:24:20|240.63|238.33|240.63|238.33|240.63|238.33|240.62|238.32|5
1649521470000|2022-04-09 16:24:30|240.64|238.34|240.72|238.42|240.72|238.42|240.64|238.34|5
1649521480000|2022-04-09 16:24:40|240.71|238.41|240.66|238.36|240.71|238.41|240.66|238.36|4
1649521490000|2022-04-09 16:24:50|240.65|238.35|240.64|238.34|240.65|238.35|240.64|238.34|2
1649521510000|2022-04-09 16:25:10|240.59|238.29|240.62|238.32|240.62|238.32|240.59|238.29|3
1649521520000|2022-04-09 16:25:20|240.63|238.33|240.94|238.64|240.94|238.64|240.63|238.33|13
1649521530000|2022-04-09 16:25:30|240.93|238.63|240.85|238.55|240.93|238.63|240.82|238.52|10
1649521540000|2022-04-09 16:25:40|240.87|238.57|240.87|238.57|240.87|238.57|240.84|238.54|10
1649521550000|2022-04-09 16:25:50|240.86|238.56|240.94|238.64|240.94|238.64|240.86|238.56|11
1649521560000|2022-04-09 16:26:00|240.93|238.63|240.9|238.6|240.93|238.63|240.9|238.6|3
1649521570000|2022-04-09 16:26:10|240.88|238.58|240.93|238.63|240.94|238.64|240.87|238.57|12
1649521580000|2022-04-09 16:26:20|240.95|238.65|240.95|238.65|240.96|238.66|240.94|238.64|4
1649521590000|2022-04-09 16:26:30|240.93|238.63|240.94|238.64|240.95|238.65|240.93|238.63|3
1649521600000|2022-04-09 16:26:40|240.95|238.65|240.9|238.6|240.95|238.65|240.9|238.6|3
1649521610000|2022-04-09 16:26:50|240.89|238.59|240.92|238.62|240.92|238.62|240.89|238.59|3
1649521620000|2022-04-09 16:27:00|240.95|238.65|240.95|238.65|240.96|238.66|240.94|238.64|5
1649521630000|2022-04-09 16:27:10|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649521640000|2022-04-09 16:27:20|241.02|238.72|241.28|238.98|241.31|239.01|241.02|238.72|15
1649521650000|2022-04-09 16:27:30|241.29|238.99|241.32|239.02|241.33|239.03|241.29|238.99|8
1649521660000|2022-04-09 16:27:40|241.31|239.01|241.34|239.04|241.34|239.04|241.29|238.99|5
1649521670000|2022-04-09 16:27:50|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1649521680000|2022-04-09 16:28:00|241.31|239.01|241|238.7|241.31|239.01|241|238.7|13
1649521690000|2022-04-09 16:28:10|241.01|238.71|240.93|238.63|241.01|238.71|240.93|238.63|9
1649521700000|2022-04-09 16:28:20|240.92|238.62|240.77|238.47|240.92|238.62|240.76|238.46|17
1649521710000|2022-04-09 16:28:30|240.76|238.46|240.78|238.48|240.78|238.48|240.74|238.44|7
1649521720000|2022-04-09 16:28:40|240.8|238.5|240.83|238.53|240.84|238.54|240.8|238.5|5
1649521730000|2022-04-09 16:28:50|240.84|238.54|240.96|238.66|240.96|238.66|240.84|238.54|12
1649521740000|2022-04-09 16:29:00|240.95|238.65|240.92|238.62|240.95|238.65|240.91|238.61|5
1649521750000|2022-04-09 16:29:10|240.9|238.6|240.85|238.55|240.9|238.6|240.85|238.55|7
1649521760000|2022-04-09 16:29:20|240.84|238.54|240.93|238.63|240.94|238.64|240.84|238.54|6
1649521770000|2022-04-09 16:29:30|240.94|238.64|241|238.7|241.08|238.78|240.94|238.64|9
1649521780000|2022-04-09 16:29:40|241.07|238.77|241.04|238.74|241.07|238.77|241|238.7|5
1649521790000|2022-04-09 16:29:50|241.03|238.73|241.03|238.73|241.03|238.73|241.03|238.73|1
1649521800000|2022-04-09 16:30:00|241.02|238.72|241|238.7|241.03|238.73|241|238.7|4
1649521810000|2022-04-09 16:30:10|241.02|238.72|241|238.7|241.02|238.72|241|238.7|2
1649521820000|2022-04-09 16:30:20|241.21|238.91|241.28|238.98|241.3|239|241.21|238.91|7
1649521840000|2022-04-09 16:30:40|241.3|239|241.31|239.01|241.31|239.01|241.3|239|2
1649521850000|2022-04-09 16:30:50|241.29|238.99|241.24|238.94|241.29|238.99|241.14|238.84|8
1649521860000|2022-04-09 16:31:00|241.25|238.95|241.28|238.98|241.28|238.98|241.25|238.95|6
1649521870000|2022-04-09 16:31:10|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1649521880000|2022-04-09 16:31:20|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1649521890000|2022-04-09 16:31:30|241.29|238.99|241.33|239.03|241.34|239.04|241.29|238.99|10
1649521900000|2022-04-09 16:31:40|241.34|239.04|241.34|239.04|241.35|239.05|241.33|239.03|7
1649521910000|2022-04-09 16:31:50|241.35|239.05|241.34|239.04|241.35|239.05|241.34|239.04|2
1649521920000|2022-04-09 16:32:00|241.33|239.03|241.34|239.04|241.34|239.04|241.33|239.03|2
1649521930000|2022-04-09 16:32:10|241.33|239.03|241.34|239.04|241.34|239.04|241.32|239.02|4
1649521940000|2022-04-09 16:32:20|241.35|239.05|241.38|239.08|241.38|239.08|241.35|239.05|4
1649521950000|2022-04-09 16:32:30|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649521970000|2022-04-09 16:32:50|241.4|239.1|241.45|239.15|241.45|239.15|241.4|239.1|4
1649521980000|2022-04-09 16:33:00|241.43|239.13|241.3|239|241.43|239.13|241.3|239|9
1649521990000|2022-04-09 16:33:10|241.31|239.01|241.31|239.01|241.33|239.03|241.3|239|10
1649522000000|2022-04-09 16:33:20|241.32|239.02|241.34|239.04|241.34|239.04|241.32|239.02|6
1649522010000|2022-04-09 16:33:30|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649522020000|2022-04-09 16:33:40|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649522030000|2022-04-09 16:33:50|241.38|239.08|241.37|239.07|241.38|239.08|241.37|239.07|2
1649522040000|2022-04-09 16:34:00|241.38|239.08|241.34|239.04|241.38|239.08|241.34|239.04|3
1649522050000|2022-04-09 16:34:10|241.35|239.05|241.33|239.03|241.35|239.05|241.32|239.02|5
1649522060000|2022-04-09 16:34:20|241.34|239.04|241.24|238.94|241.34|239.04|241.24|238.94|8
1649522070000|2022-04-09 16:34:30|241.15|238.85|240.92|238.62|241.15|238.85|240.92|238.62|13
1649522080000|2022-04-09 16:34:40|240.93|238.63|240.92|238.62|240.93|238.63|240.92|238.62|4
1649522090000|2022-04-09 16:34:50|240.86|238.56|240.86|238.56|240.86|238.56|240.86|238.56|1
1649522100000|2022-04-09 16:35:00|240.87|238.57|240.91|238.61|240.94|238.64|240.87|238.57|9
1649522110000|2022-04-09 16:35:10|240.93|238.63|240.93|238.63|240.93|238.63|240.93|238.63|1
1649522130000|2022-04-09 16:35:30|240.94|238.64|240.94|238.64|240.94|238.64|240.94|238.64|1
1649522140000|2022-04-09 16:35:40|240.92|238.62|240.93|238.63|240.93|238.63|240.92|238.62|2
1649522150000|2022-04-09 16:35:50|240.94|238.64|240.91|238.61|240.94|238.64|240.91|238.61|5
1649522160000|2022-04-09 16:36:00|240.89|238.59|240.75|238.45|240.89|238.59|240.75|238.45|14
1649522170000|2022-04-09 16:36:10|240.74|238.44|240.59|238.29|240.74|238.44|240.59|238.29|9
1649522180000|2022-04-09 16:36:20|240.57|238.27|240.43|238.13|240.57|238.27|240.43|238.13|9
1649522190000|2022-04-09 16:36:30|240.44|238.14|240.56|238.26|240.57|238.27|240.44|238.14|8
1649522200000|2022-04-09 16:36:40|240.57|238.27|240.57|238.27|240.63|238.33|240.56|238.26|11
1649522210000|2022-04-09 16:36:50|240.53|238.23|240.5|238.2|240.53|238.23|240.5|238.2|3
1649522220000|2022-04-09 16:37:00|240.49|238.19|240.42|238.12|240.49|238.19|240.42|238.12|7
1649522230000|2022-04-09 16:37:10|240.43|238.13|240.35|238.05|240.43|238.13|240.34|238.04|10
1649522240000|2022-04-09 16:37:20|240.36|238.06|240.48|238.18|240.48|238.18|240.36|238.06|9
1649522250000|2022-04-09 16:37:30|240.47|238.17|240.43|238.13|240.48|238.18|240.43|238.13|4
1649522260000|2022-04-09 16:37:40|240.42|238.12|240.43|238.13|240.43|238.13|240.42|238.12|2
1649522270000|2022-04-09 16:37:50|240.48|238.18|240.48|238.18|240.49|238.19|240.47|238.17|5
1649522280000|2022-04-09 16:38:00|240.47|238.17|240.47|238.17|240.49|238.19|240.47|238.17|3
1649522290000|2022-04-09 16:38:10|240.48|238.18|240.48|238.18|240.48|238.18|240.47|238.17|3
1649522310000|2022-04-09 16:38:30|240.47|238.17|240.45|238.15|240.48|238.18|240.45|238.15|4
1649522320000|2022-04-09 16:38:40|240.44|238.14|240.44|238.14|240.44|238.14|240.44|238.14|1
1649522330000|2022-04-09 16:38:50|240.45|238.15|240.48|238.18|240.48|238.18|240.45|238.15|8
1649522340000|2022-04-09 16:39:00|240.47|238.17|240.47|238.17|240.47|238.17|240.47|238.17|1
1649522350000|2022-04-09 16:39:10|240.49|238.19|240.5|238.2|240.5|238.2|240.48|238.18|3
1649522360000|2022-04-09 16:39:20|240.49|238.19|240.5|238.2|240.5|238.2|240.49|238.19|2
1649522370000|2022-04-09 16:39:30|240.52|238.22|240.56|238.26|240.56|238.26|240.52|238.22|3
1649522400000|2022-04-09 16:40:00|240.58|238.28|240.56|238.26|240.58|238.28|240.56|238.26|3
1649522410000|2022-04-09 16:40:10|240.57|238.27|240.58|238.28|240.58|238.28|240.57|238.27|2
1649522420000|2022-04-09 16:40:20|240.56|238.26|240.58|238.28|240.58|238.28|240.56|238.26|2
1649522430000|2022-04-09 16:40:30|240.59|238.29|240.64|238.34|240.65|238.35|240.59|238.29|4
1649522500000|2022-04-09 16:41:40|240.62|238.32|240.6|238.3|240.62|238.32|240.6|238.3|3
1649522510000|2022-04-09 16:41:50|240.56|238.26|240.28|237.98|240.56|238.26|240.28|237.98|15
1649522520000|2022-04-09 16:42:00|240.25|237.95|240.55|238.25|240.56|238.26|240.25|237.95|19
1649522530000|2022-04-09 16:42:10|240.54|238.24|240.62|238.32|240.62|238.32|240.54|238.24|4
1649522540000|2022-04-09 16:42:20|240.61|238.31|240.59|238.29|240.61|238.31|240.59|238.29|3
1649522550000|2022-04-09 16:42:30|240.6|238.3|240.52|238.22|240.6|238.3|240.52|238.22|9
1649522560000|2022-04-09 16:42:40|240.51|238.21|240.52|238.22|240.52|238.22|240.51|238.21|2
1649522570000|2022-04-09 16:42:50|240.51|238.21|240.51|238.21|240.51|238.21|240.51|238.21|1
1649522580000|2022-04-09 16:43:00|240.52|238.22|240.53|238.23|240.54|238.24|240.52|238.22|3
1649522590000|2022-04-09 16:43:10|240.5|238.2|240.47|238.17|240.51|238.21|240.47|238.17|5
1649522600000|2022-04-09 16:43:20|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1649522620000|2022-04-09 16:43:40|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1649522630000|2022-04-09 16:43:50|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|2
1649522680000|2022-04-09 16:44:40|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|2
1649522690000|2022-04-09 16:44:50|240.48|238.18|240.54|238.24|240.55|238.25|240.48|238.18|8
1649522700000|2022-04-09 16:45:00|240.56|238.26|240.62|238.32|240.62|238.32|240.56|238.26|4
1649522710000|2022-04-09 16:45:10|240.61|238.31|240.62|238.32|240.62|238.32|240.61|238.31|4
1649522730000|2022-04-09 16:45:30|240.63|238.33|240.63|238.33|240.63|238.33|240.63|238.33|1
1649522740000|2022-04-09 16:45:40|240.64|238.34|240.63|238.33|240.64|238.34|240.63|238.33|2
1649522770000|2022-04-09 16:46:10|240.64|238.34|240.64|238.34|240.64|238.34|240.64|238.34|1
1649522800000|2022-04-09 16:46:40|240.66|238.36|240.64|238.34|240.66|238.36|240.63|238.33|3
1649522810000|2022-04-09 16:46:50|240.66|238.36|240.72|238.42|240.72|238.42|240.65|238.35|6
1649522820000|2022-04-09 16:47:00|240.71|238.41|240.82|238.52|240.82|238.52|240.71|238.41|8
1649522830000|2022-04-09 16:47:10|240.81|238.51|240.78|238.48|240.82|238.52|240.78|238.48|7
1649522840000|2022-04-09 16:47:20|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1649522850000|2022-04-09 16:47:30|240.74|238.44|240.74|238.44|240.74|238.44|240.74|238.44|1
1649522880000|2022-04-09 16:48:00|240.73|238.43|240.71|238.41|240.73|238.43|240.71|238.41|4
1649522890000|2022-04-09 16:48:10|240.69|238.39|240.69|238.39|240.69|238.39|240.69|238.39|1
1649522900000|2022-04-09 16:48:20|240.7|238.4|240.74|238.44|240.74|238.44|240.7|238.4|3
1649522920000|2022-04-09 16:48:40|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649522930000|2022-04-09 16:48:50|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649522940000|2022-04-09 16:49:00|240.71|238.41|240.74|238.44|240.74|238.44|240.71|238.41|3
1649522950000|2022-04-09 16:49:10|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649522980000|2022-04-09 16:49:40|240.74|238.44|240.74|238.44|240.74|238.44|240.74|238.44|1
1649523000000|2022-04-09 16:50:00|240.76|238.46|240.77|238.47|240.77|238.47|240.76|238.46|2
1649523020000|2022-04-09 16:50:20|240.8|238.5|240.82|238.52|240.82|238.52|240.8|238.5|3
1649523030000|2022-04-09 16:50:30|240.83|238.53|240.85|238.55|240.85|238.55|240.83|238.53|3
1649523040000|2022-04-09 16:50:40|240.86|238.56|240.86|238.56|240.86|238.56|240.86|238.56|1
1649523050000|2022-04-09 16:50:50|240.87|238.57|241.24|238.94|241.24|238.94|240.87|238.57|12
1649523060000|2022-04-09 16:51:00|241.28|238.98|241.32|239.02|241.32|239.02|241.28|238.98|5
1649523070000|2022-04-09 16:51:10|241.31|239.01|241.26|238.96|241.31|239.01|241.26|238.96|7
1649523080000|2022-04-09 16:51:20|241.22|238.92|241.21|238.91|241.22|238.92|241.21|238.91|2
1649523100000|2022-04-09 16:51:40|241.22|238.92|241.22|238.92|241.22|238.92|241.22|238.92|1
1649523110000|2022-04-09 16:51:50|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649523130000|2022-04-09 16:52:10|241.24|238.94|240.94|238.64|241.24|238.94|240.94|238.64|9
1649523140000|2022-04-09 16:52:20|240.93|238.63|240.93|238.63|240.93|238.63|240.88|238.58|9
1649523150000|2022-04-09 16:52:30|240.92|238.62|240.93|238.63|240.93|238.63|240.9|238.6|3
1649523160000|2022-04-09 16:52:40|240.9|238.6|240.9|238.6|240.93|238.63|240.9|238.6|3
1649523170000|2022-04-09 16:52:50|240.93|238.63|240.81|238.51|240.93|238.63|240.81|238.51|13
1649523180000|2022-04-09 16:53:00|240.82|238.52|240.86|238.56|240.86|238.56|240.82|238.52|5
1649523190000|2022-04-09 16:53:10|240.84|238.54|240.85|238.55|240.85|238.55|240.83|238.53|4
1649523200000|2022-04-09 16:53:20|240.86|238.56|240.84|238.54|240.86|238.56|240.84|238.54|3
1649523210000|2022-04-09 16:53:30|240.83|238.53|240.81|238.51|240.83|238.53|240.8|238.5|5
1649523220000|2022-04-09 16:53:40|240.82|238.52|240.76|238.46|240.84|238.54|240.71|238.41|13
1649523230000|2022-04-09 16:53:50|240.75|238.45|240.74|238.44|240.76|238.46|240.74|238.44|10
1649523240000|2022-04-09 16:54:00|240.75|238.45|240.71|238.41|240.75|238.45|240.71|238.41|5
1649523250000|2022-04-09 16:54:10|240.68|238.38|240.53|238.23|240.68|238.38|240.53|238.23|8
1649523260000|2022-04-09 16:54:20|240.57|238.27|240.52|238.22|240.58|238.28|240.5|238.2|4
1649523270000|2022-04-09 16:54:30|240.53|238.23|240.62|238.32|240.64|238.34|240.53|238.23|8
1649523280000|2022-04-09 16:54:40|240.6|238.3|240.61|238.31|240.61|238.31|240.6|238.3|2
1649523290000|2022-04-09 16:54:50|240.6|238.3|240.54|238.24|240.6|238.3|240.54|238.24|12
1649523300000|2022-04-09 16:55:00|240.55|238.25|240.47|238.17|240.55|238.25|240.47|238.17|6
1649523310000|2022-04-09 16:55:10|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649523320000|2022-04-09 16:55:20|240.47|238.17|240.48|238.18|240.48|238.18|240.47|238.17|2
1649523330000|2022-04-09 16:55:30|240.49|238.19|240.48|238.18|240.49|238.19|240.48|238.18|2
1649523340000|2022-04-09 16:55:40|240.49|238.19|240.48|238.18|240.49|238.19|240.48|238.18|2
1649523350000|2022-04-09 16:55:50|240.49|238.19|240.49|238.19|240.49|238.19|240.49|238.19|1
1649523360000|2022-04-09 16:56:00|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|2
1649523370000|2022-04-09 16:56:10|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|2
1649523380000|2022-04-09 16:56:20|240.47|238.17|240.47|238.17|240.48|238.18|240.47|238.17|5
1649523390000|2022-04-09 16:56:30|240.48|238.18|240.45|238.15|240.48|238.18|240.45|238.15|2
1649523400000|2022-04-09 16:56:40|240.44|238.14|240.43|238.13|240.45|238.15|240.43|238.13|4
1649523410000|2022-04-09 16:56:50|240.42|238.12|240.35|238.05|240.42|238.12|240.3|238|8
1649523420000|2022-04-09 16:57:00|240.25|237.95|240.29|237.99|240.29|237.99|240.25|237.95|2
1649523430000|2022-04-09 16:57:10|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1649523440000|2022-04-09 16:57:20|240.29|237.99|240.21|237.91|240.29|237.99|240.21|237.91|8
1649523450000|2022-04-09 16:57:30|240.19|237.89|240.19|237.89|240.19|237.89|240.19|237.89|1
1649523460000|2022-04-09 16:57:40|240.2|237.9|239.96|237.66|240.2|237.9|239.94|237.64|8
1649523470000|2022-04-09 16:57:50|239.95|237.65|239.81|237.51|239.95|237.65|239.81|237.51|9
1649523480000|2022-04-09 16:58:00|239.8|237.5|239.82|237.52|239.82|237.52|239.78|237.48|6
1649523490000|2022-04-09 16:58:10|239.8|237.5|239.77|237.47|239.8|237.5|239.75|237.45|11
1649523500000|2022-04-09 16:58:20|239.76|237.46|239.76|237.46|239.76|237.46|239.74|237.44|4
1649523510000|2022-04-09 16:58:30|239.74|237.44|239.61|237.31|239.76|237.46|239.61|237.31|10
1649523520000|2022-04-09 16:58:40|239.62|237.32|239.57|237.27|239.63|237.33|239.57|237.27|6
1649523530000|2022-04-09 16:58:50|239.58|237.28|239.58|237.28|239.58|237.28|239.57|237.27|3
1649523540000|2022-04-09 16:59:00|239.57|237.27|239.65|237.35|239.65|237.35|239.57|237.27|7
1649523550000|2022-04-09 16:59:10|239.66|237.36|239.66|237.36|239.66|237.36|239.66|237.36|1
1649523560000|2022-04-09 16:59:20|239.68|237.38|239.8|237.5|239.8|237.5|239.68|237.38|11
1649523570000|2022-04-09 16:59:30|239.81|237.51|239.83|237.53|239.83|237.53|239.78|237.48|6
1649523580000|2022-04-09 16:59:40|239.84|237.54|239.86|237.56|239.87|237.57|239.84|237.54|4
1649523590000|2022-04-09 16:59:50|239.87|237.57|239.9|237.6|239.9|237.6|239.87|237.57|3
1649523600000|2022-04-09 17:00:00|239.89|237.59|239.89|237.59|239.89|237.59|239.89|237.59|1
1649523610000|2022-04-09 17:00:10|239.88|237.58|239.76|237.46|239.88|237.58|239.75|237.45|13
1649523620000|2022-04-09 17:00:20|239.75|237.45|239.55|237.25|239.75|237.45|239.55|237.25|15
1649523630000|2022-04-09 17:00:30|239.56|237.26|239.54|237.24|239.56|237.26|239.54|237.24|3
1649523640000|2022-04-09 17:00:40|239.58|237.28|239.59|237.29|239.59|237.29|239.58|237.28|2
1649523650000|2022-04-09 17:00:50|239.58|237.28|239.59|237.29|239.59|237.29|239.58|237.28|2
1649523660000|2022-04-09 17:01:00|239.58|237.28|239.54|237.24|239.58|237.28|239.53|237.23|8
1649523670000|2022-04-09 17:01:10|239.53|237.23|239.53|237.23|239.54|237.24|239.53|237.23|7
1649523680000|2022-04-09 17:01:20|239.54|237.24|239.52|237.22|239.54|237.24|239.52|237.22|2
1649523690000|2022-04-09 17:01:30|239.53|237.23|239.54|237.24|239.54|237.24|239.53|237.23|2
1649523700000|2022-04-09 17:01:40|239.55|237.25|239.55|237.25|239.56|237.26|239.54|237.24|4
1649523710000|2022-04-09 17:01:50|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1649523720000|2022-04-09 17:02:00|239.57|237.27|239.57|237.27|239.57|237.27|239.57|237.27|1
1649523730000|2022-04-09 17:02:10|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1649523740000|2022-04-09 17:02:20|239.57|237.27|239.59|237.29|239.6|237.3|239.57|237.27|5
1649523770000|2022-04-09 17:02:50|239.6|237.3|239.66|237.36|239.67|237.37|239.6|237.3|10
1649523780000|2022-04-09 17:03:00|239.65|237.35|239.77|237.47|239.77|237.47|239.65|237.35|9
1649523790000|2022-04-09 17:03:10|239.8|237.5|239.79|237.49|239.8|237.5|239.76|237.46|7
1649523800000|2022-04-09 17:03:20|239.78|237.48|239.79|237.49|239.79|237.49|239.78|237.48|2
1649523810000|2022-04-09 17:03:30|239.8|237.5|239.8|237.5|239.8|237.5|239.8|237.5|1
1649523820000|2022-04-09 17:03:40|239.78|237.48|239.75|237.45|239.78|237.48|239.75|237.45|3
1649523830000|2022-04-09 17:03:50|239.76|237.46|239.76|237.46|239.76|237.46|239.76|237.46|1
1649523870000|2022-04-09 17:04:30|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1649523890000|2022-04-09 17:04:50|239.77|237.47|239.71|237.41|239.78|237.48|239.71|237.41|4
1649523900000|2022-04-09 17:05:00|239.7|237.4|239.69|237.39|239.7|237.4|239.65|237.35|16
1649523910000|2022-04-09 17:05:10|239.7|237.4|239.66|237.36|239.7|237.4|239.66|237.36|10
1649523920000|2022-04-09 17:05:20|239.67|237.37|239.63|237.33|239.67|237.37|239.63|237.33|6
1649523930000|2022-04-09 17:05:30|239.64|237.34|239.63|237.33|239.64|237.34|239.63|237.33|2
1649523940000|2022-04-09 17:05:40|239.62|237.32|239.63|237.33|239.63|237.33|239.62|237.32|2
1649523950000|2022-04-09 17:05:50|239.64|237.34|239.62|237.32|239.64|237.34|239.62|237.32|2
1649523960000|2022-04-09 17:06:00|239.61|237.31|239.67|237.37|239.68|237.38|239.6|237.3|9
1649523970000|2022-04-09 17:06:10|239.68|237.38|239.68|237.38|239.69|237.39|239.67|237.37|6
1649523980000|2022-04-09 17:06:20|239.69|237.39|239.69|237.39|239.69|237.39|239.68|237.38|3
1649523990000|2022-04-09 17:06:30|239.68|237.38|239.72|237.42|239.73|237.43|239.68|237.38|8
1649524000000|2022-04-09 17:06:40|239.7|237.4|239.77|237.47|239.79|237.49|239.7|237.4|5
1649524010000|2022-04-09 17:06:50|239.78|237.48|239.78|237.48|239.78|237.48|239.77|237.47|5
1649524020000|2022-04-09 17:07:00|239.77|237.47|239.78|237.48|239.79|237.49|239.77|237.47|4
1649524030000|2022-04-09 17:07:10|239.77|237.47|239.82|237.52|239.82|237.52|239.77|237.47|5
1649524040000|2022-04-09 17:07:20|239.83|237.53|239.83|237.53|239.84|237.54|239.82|237.52|4
1649524050000|2022-04-09 17:07:30|239.85|237.55|239.88|237.58|239.88|237.58|239.85|237.55|3
1649524060000|2022-04-09 17:07:40|239.89|237.59|239.94|237.64|239.94|237.64|239.89|237.59|5
1649524070000|2022-04-09 17:07:50|239.95|237.65|239.94|237.64|239.95|237.65|239.94|237.64|2
1649524080000|2022-04-09 17:08:00|239.95|237.65|239.96|237.66|239.96|237.66|239.94|237.64|5
1649524090000|2022-04-09 17:08:10|239.98|237.68|240.37|238.07|240.38|238.08|239.97|237.67|10
1649524100000|2022-04-09 17:08:20|240.38|238.08|240.42|238.12|240.43|238.13|240.38|238.08|9
1649524110000|2022-04-09 17:08:30|240.43|238.13|240.47|238.17|240.47|238.17|240.43|238.13|3
1649524120000|2022-04-09 17:08:40|240.48|238.18|240.47|238.17|240.49|238.19|240.47|238.17|3
1649524130000|2022-04-09 17:08:50|240.46|238.16|240.44|238.14|240.46|238.16|240.43|238.13|5
1649524140000|2022-04-09 17:09:00|240.45|238.15|240.49|238.19|240.49|238.19|240.45|238.15|6
1649524180000|2022-04-09 17:09:40|240.47|238.17|240.47|238.17|240.48|238.18|240.47|238.17|5
1649524190000|2022-04-09 17:09:50|240.48|238.18|240.48|238.18|240.48|238.18|240.48|238.18|1
1649524200000|2022-04-09 17:10:00|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649524210000|2022-04-09 17:10:10|240.47|238.17|240.5|238.2|240.5|238.2|240.47|238.17|3
1649524230000|2022-04-09 17:10:30|240.51|238.21|240.57|238.27|240.58|238.28|240.51|238.21|5
1649524240000|2022-04-09 17:10:40|240.58|238.28|240.73|238.43|240.74|238.44|240.58|238.28|6
1649524250000|2022-04-09 17:10:50|240.74|238.44|240.8|238.5|240.81|238.51|240.74|238.44|5
1649524260000|2022-04-09 17:11:00|240.83|238.53|240.87|238.57|240.87|238.57|240.83|238.53|3
1649524270000|2022-04-09 17:11:10|240.85|238.55|240.89|238.59|240.89|238.59|240.85|238.55|5
1649524280000|2022-04-09 17:11:20|240.87|238.57|240.88|238.58|240.88|238.58|240.86|238.56|6
1649524290000|2022-04-09 17:11:30|240.89|238.59|240.87|238.57|240.9|238.6|240.87|238.57|5
1649524300000|2022-04-09 17:11:40|240.86|238.56|240.88|238.58|240.88|238.58|240.86|238.56|3
1649524310000|2022-04-09 17:11:50|240.9|238.6|240.86|238.56|240.9|238.6|240.84|238.54|13
1649524320000|2022-04-09 17:12:00|240.87|238.57|240.85|238.55|240.87|238.57|240.83|238.53|6
1649524330000|2022-04-09 17:12:10|240.86|238.56|240.78|238.48|240.86|238.56|240.78|238.48|8
1649524340000|2022-04-09 17:12:20|240.79|238.49|240.81|238.51|240.81|238.51|240.78|238.48|5
1649524350000|2022-04-09 17:12:30|240.8|238.5|240.87|238.57|240.87|238.57|240.8|238.5|7
1649524360000|2022-04-09 17:12:40|240.86|238.56|240.87|238.57|240.87|238.57|240.86|238.56|2
1649524370000|2022-04-09 17:12:50|240.86|238.56|240.89|238.59|240.89|238.59|240.86|238.56|4
1649524380000|2022-04-09 17:13:00|240.88|238.58|240.78|238.48|240.88|238.58|240.78|238.48|10
1649524390000|2022-04-09 17:13:10|240.8|238.5|240.77|238.47|240.8|238.5|240.76|238.46|11
1649524400000|2022-04-09 17:13:20|240.74|238.44|240.74|238.44|240.76|238.46|240.74|238.44|4
1649524410000|2022-04-09 17:13:30|240.75|238.45|240.76|238.46|240.76|238.46|240.75|238.45|4
1649524420000|2022-04-09 17:13:40|240.75|238.45|240.75|238.45|240.76|238.46|240.75|238.45|3
1649524430000|2022-04-09 17:13:50|240.76|238.46|240.76|238.46|240.76|238.46|240.75|238.45|3
1649524440000|2022-04-09 17:14:00|240.78|238.48|240.79|238.49|240.79|238.49|240.78|238.48|2
1649524450000|2022-04-09 17:14:10|240.8|238.5|240.89|238.59|240.89|238.59|240.8|238.5|10
1649524460000|2022-04-09 17:14:20|240.88|238.58|240.91|238.61|240.92|238.62|240.88|238.58|3
1649524470000|2022-04-09 17:14:30|240.88|238.58|240.9|238.6|240.9|238.6|240.88|238.58|3
1649524490000|2022-04-09 17:14:50|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1649524500000|2022-04-09 17:15:00|240.88|238.58|240.87|238.57|240.88|238.58|240.87|238.57|2
1649524510000|2022-04-09 17:15:10|240.85|238.55|240.94|238.64|240.94|238.64|240.85|238.55|7
1649524530000|2022-04-09 17:15:30|240.95|238.65|241.04|238.74|241.07|238.77|240.95|238.65|6
1649524540000|2022-04-09 17:15:40|241.07|238.77|241.06|238.76|241.15|238.85|241.06|238.76|4
1649524550000|2022-04-09 17:15:50|241.07|238.77|241.19|238.89|241.19|238.89|241.07|238.77|3
1649524560000|2022-04-09 17:16:00|241.23|238.93|241.25|238.95|241.25|238.95|241.23|238.93|3
1649524570000|2022-04-09 17:16:10|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649524580000|2022-04-09 17:16:20|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649524600000|2022-04-09 17:16:40|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649524610000|2022-04-09 17:16:50|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649524630000|2022-04-09 17:17:10|241.26|238.96|241.23|238.93|241.26|238.96|241.23|238.93|3
1649524640000|2022-04-09 17:17:20|241.22|238.92|241.25|238.95|241.26|238.96|241.22|238.92|5
1649524650000|2022-04-09 17:17:30|241.24|238.94|240.97|238.67|241.24|238.94|240.97|238.67|9
1649524660000|2022-04-09 17:17:40|240.98|238.68|240.95|238.65|240.98|238.68|240.9|238.6|6
1649524670000|2022-04-09 17:17:50|240.92|238.62|240.93|238.63|240.94|238.64|240.92|238.62|4
1649524680000|2022-04-09 17:18:00|240.91|238.61|240.7|238.4|240.91|238.61|240.68|238.38|16
1649524690000|2022-04-09 17:18:10|240.62|238.32|240.67|238.37|240.68|238.38|240.62|238.32|8
1649524700000|2022-04-09 17:18:20|240.66|238.36|240.71|238.41|240.71|238.41|240.66|238.36|5
1649524710000|2022-04-09 17:18:30|240.72|238.42|240.72|238.42|240.72|238.42|240.7|238.4|8
1649524720000|2022-04-09 17:18:40|240.71|238.41|240.71|238.41|240.71|238.41|240.71|238.41|1
1649524730000|2022-04-09 17:18:50|240.72|238.42|240.71|238.41|240.72|238.42|240.71|238.41|4
1649524740000|2022-04-09 17:19:00|240.7|238.4|240.7|238.4|240.7|238.4|240.69|238.39|3
1649524750000|2022-04-09 17:19:10|240.71|238.41|240.65|238.35|240.71|238.41|240.65|238.35|5
1649524760000|2022-04-09 17:19:20|240.61|238.31|240.61|238.31|240.61|238.31|240.61|238.31|1
1649524780000|2022-04-09 17:19:40|240.62|238.32|240.69|238.39|240.69|238.39|240.62|238.32|15
1649524790000|2022-04-09 17:19:50|240.7|238.4|240.73|238.43|240.74|238.44|240.7|238.4|3
1649524800000|2022-04-09 17:20:00|240.75|238.45|240.76|238.46|240.77|238.47|240.74|238.44|5
1649524810000|2022-04-09 17:20:10|240.74|238.44|240.74|238.44|240.75|238.45|240.73|238.43|9
1649524820000|2022-04-09 17:20:20|240.73|238.43|240.73|238.43|240.74|238.44|240.73|238.43|3
1649524830000|2022-04-09 17:20:30|240.72|238.42|240.73|238.43|240.74|238.44|240.72|238.42|4
1649524840000|2022-04-09 17:20:40|240.74|238.44|240.7|238.4|240.74|238.44|240.68|238.38|9
1649524850000|2022-04-09 17:20:50|240.71|238.41|240.71|238.41|240.71|238.41|240.7|238.4|3
1649524860000|2022-04-09 17:21:00|240.73|238.43|240.89|238.59|240.89|238.59|240.73|238.43|11
1649524870000|2022-04-09 17:21:10|240.96|238.66|241|238.7|241|238.7|240.96|238.66|3
1649524880000|2022-04-09 17:21:20|240.99|238.69|240.94|238.64|240.99|238.69|240.94|238.64|3
1649524900000|2022-04-09 17:21:40|240.95|238.65|240.95|238.65|240.96|238.66|240.94|238.64|5
1649524910000|2022-04-09 17:21:50|240.9|238.6|240.91|238.61|240.92|238.62|240.9|238.6|4
1649524920000|2022-04-09 17:22:00|240.92|238.62|240.91|238.61|240.92|238.62|240.89|238.59|7
1649524930000|2022-04-09 17:22:10|240.9|238.6|240.92|238.62|240.92|238.62|240.9|238.6|5
1649524940000|2022-04-09 17:22:20|240.91|238.61|240.91|238.61|240.91|238.61|240.9|238.6|3
1649524950000|2022-04-09 17:22:30|240.88|238.58|240.89|238.59|240.9|238.6|240.88|238.58|7
1649524960000|2022-04-09 17:22:40|240.9|238.6|240.9|238.6|240.9|238.6|240.9|238.6|1
1649524970000|2022-04-09 17:22:50|240.94|238.64|240.95|238.65|240.95|238.65|240.93|238.63|8
1649524980000|2022-04-09 17:23:00|240.96|238.66|240.96|238.66|240.97|238.67|240.92|238.62|8
1649524990000|2022-04-09 17:23:10|240.95|238.65|240.95|238.65|240.96|238.66|240.92|238.62|8
1649525000000|2022-04-09 17:23:20|240.93|238.63|240.95|238.65|240.95|238.65|240.92|238.62|8
1649525010000|2022-04-09 17:23:30|240.96|238.66|240.95|238.65|240.96|238.66|240.94|238.64|8
1649525020000|2022-04-09 17:23:40|240.94|238.64|240.97|238.67|240.97|238.67|240.94|238.64|6
1649525030000|2022-04-09 17:23:50|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649525040000|2022-04-09 17:24:00|240.93|238.63|240.94|238.64|240.94|238.64|240.92|238.62|6
1649525050000|2022-04-09 17:24:10|240.97|238.67|240.96|238.66|240.97|238.67|240.95|238.65|3
1649525060000|2022-04-09 17:24:20|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649525100000|2022-04-09 17:25:00|240.95|238.65|240.94|238.64|240.95|238.65|240.94|238.64|2
1649525110000|2022-04-09 17:25:10|240.95|238.65|240.95|238.65|240.95|238.65|240.94|238.64|3
1649525120000|2022-04-09 17:25:20|240.94|238.64|240.89|238.59|240.95|238.65|240.89|238.59|7
1649525130000|2022-04-09 17:25:30|240.92|238.62|240.94|238.64|240.94|238.64|240.92|238.62|3
1649525140000|2022-04-09 17:25:40|240.95|238.65|240.96|238.66|240.96|238.66|240.95|238.65|4
1649525150000|2022-04-09 17:25:50|240.97|238.67|240.97|238.67|240.98|238.68|240.96|238.66|5
1649525160000|2022-04-09 17:26:00|240.98|238.68|240.98|238.68|240.98|238.68|240.98|238.68|1
1649525170000|2022-04-09 17:26:10|240.99|238.69|241.1|238.8|241.12|238.82|240.99|238.69|8
1649525180000|2022-04-09 17:26:20|241.11|238.81|241.22|238.92|241.22|238.92|241.11|238.81|3
1649525200000|2022-04-09 17:26:40|241.23|238.93|241.24|238.94|241.24|238.94|241.23|238.93|2
1649525210000|2022-04-09 17:26:50|241.27|238.97|241.28|238.98|241.28|238.98|241.27|238.97|2
1649525230000|2022-04-09 17:27:10|241.32|239.02|241.31|239.01|241.32|239.02|241.31|239.01|2
1649525240000|2022-04-09 17:27:20|241.32|239.02|241.34|239.04|241.34|239.04|241.32|239.02|4
1649525250000|2022-04-09 17:27:30|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649525270000|2022-04-09 17:27:50|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649525280000|2022-04-09 17:28:00|241.35|239.05|241.36|239.06|241.36|239.06|241.35|239.05|2
1649525290000|2022-04-09 17:28:10|241.37|239.07|241.36|239.06|241.37|239.07|241.36|239.06|2
1649525300000|2022-04-09 17:28:20|241.35|239.05|241.23|238.93|241.35|239.05|241.23|238.93|5
1649525310000|2022-04-09 17:28:30|241.26|238.96|241.19|238.89|241.26|238.96|241.19|238.89|2
1649525320000|2022-04-09 17:28:40|241.18|238.88|241.18|238.88|241.18|238.88|241.18|238.88|1
1649525340000|2022-04-09 17:29:00|241.19|238.89|241.17|238.87|241.19|238.89|241.17|238.87|3
1649525350000|2022-04-09 17:29:10|241.16|238.86|240.7|238.4|241.16|238.86|240.7|238.4|14
1649525360000|2022-04-09 17:29:20|240.71|238.41|240.54|238.24|240.72|238.42|240.54|238.24|7
1649525400000|2022-04-09 17:30:00|240.53|238.23|240.74|238.44|240.74|238.44|240.53|238.23|10
1649525410000|2022-04-09 17:30:10|240.85|238.55|240.85|238.55|240.85|238.55|240.85|238.55|1
1649525420000|2022-04-09 17:30:20|240.83|238.53|241.14|238.84|241.14|238.84|240.83|238.53|11
1649525430000|2022-04-09 17:30:30|241.16|238.86|241.21|238.91|241.21|238.91|241.16|238.86|6
1649525440000|2022-04-09 17:30:40|241.25|238.95|241.28|238.98|241.28|238.98|241.25|238.95|7
1649525450000|2022-04-09 17:30:50|241.29|238.99|242.03|239.73|242.07|239.77|241.29|238.99|19
1649525460000|2022-04-09 17:31:00|242.01|239.71|241.75|239.45|242.02|239.72|241.67|239.37|26
1649525470000|2022-04-09 17:31:10|241.76|239.46|242.23|239.93|242.23|239.93|241.76|239.46|20
1649525480000|2022-04-09 17:31:20|242.22|239.92|241.97|239.67|242.22|239.92|241.91|239.61|26
1649525490000|2022-04-09 17:31:30|241.94|239.64|242.14|239.84|242.16|239.86|241.91|239.61|17
1649525500000|2022-04-09 17:31:40|242.15|239.85|242|239.7|242.25|239.95|241.97|239.67|21
1649525510000|2022-04-09 17:31:50|242.01|239.71|241.94|239.64|242.01|239.71|241.94|239.64|7
1649525520000|2022-04-09 17:32:00|241.95|239.65|241.95|239.65|242.01|239.71|241.94|239.64|17
1649525530000|2022-04-09 17:32:10|241.94|239.64|241.94|239.64|242.03|239.73|241.93|239.63|17
1649525540000|2022-04-09 17:32:20|241.95|239.65|241.94|239.64|241.96|239.66|241.94|239.64|6
1649525550000|2022-04-09 17:32:30|242.02|239.72|241.8|239.5|242.02|239.72|241.8|239.5|15
1649525560000|2022-04-09 17:32:40|241.81|239.51|241.82|239.52|241.95|239.65|241.8|239.5|20
1649525570000|2022-04-09 17:32:50|241.81|239.51|241.54|239.24|241.82|239.52|241.54|239.24|19
1649525580000|2022-04-09 17:33:00|241.53|239.23|241.37|239.07|241.53|239.23|241.35|239.05|9
1649525590000|2022-04-09 17:33:10|241.35|239.05|241.3|239|241.35|239.05|241.28|238.98|10
1649525600000|2022-04-09 17:33:20|241.32|239.02|241.3|239|241.33|239.03|241.3|239|9
1649525610000|2022-04-09 17:33:30|241.31|239.01|241.26|238.96|241.34|239.04|241.26|238.96|9
1649525620000|2022-04-09 17:33:40|241.24|238.94|241.26|238.96|241.26|238.96|241.23|238.93|5
1649525630000|2022-04-09 17:33:50|241.27|238.97|241.3|239|241.3|239|241.26|238.96|3
1649525640000|2022-04-09 17:34:00|241.29|238.99|241.34|239.04|241.35|239.05|241.29|238.99|10
1649525650000|2022-04-09 17:34:10|241.35|239.05|241.27|238.97|241.35|239.05|241.27|238.97|7
1649525660000|2022-04-09 17:34:20|241.26|238.96|241.25|238.95|241.26|238.96|241.24|238.94|6
1649525670000|2022-04-09 17:34:30|241.24|238.94|241.29|238.99|241.3|239|241.24|238.94|6
1649525690000|2022-04-09 17:34:50|241.28|238.98|240.97|238.67|241.28|238.98|240.97|238.67|6
1649525700000|2022-04-09 17:35:00|240.98|238.68|240.82|238.52|240.98|238.68|240.82|238.52|13
1649525710000|2022-04-09 17:35:10|240.8|238.5|240.78|238.48|240.83|238.53|240.78|238.48|12
1649525720000|2022-04-09 17:35:20|240.79|238.49|240.78|238.48|240.81|238.51|240.78|238.48|4
1649525730000|2022-04-09 17:35:30|240.79|238.49|240.78|238.48|240.79|238.49|240.78|238.48|4
1649525740000|2022-04-09 17:35:40|240.77|238.47|240.85|238.55|240.85|238.55|240.77|238.47|4
1649525750000|2022-04-09 17:35:50|240.87|238.57|240.88|238.58|240.9|238.6|240.87|238.57|7
1649525760000|2022-04-09 17:36:00|240.89|238.59|240.89|238.59|240.89|238.59|240.89|238.59|1
1649525770000|2022-04-09 17:36:10|240.88|238.58|240.95|238.65|240.96|238.66|240.88|238.58|6
1649525780000|2022-04-09 17:36:20|240.97|238.67|241.04|238.74|241.04|238.74|240.97|238.67|5
1649525790000|2022-04-09 17:36:30|241.21|238.91|241.29|238.99|241.3|239|241.21|238.91|7
1649525800000|2022-04-09 17:36:40|241.3|239|241.32|239.02|241.4|239.1|241.3|239|11
1649525810000|2022-04-09 17:36:50|241.28|238.98|241.25|238.95|241.3|239|241.25|238.95|9
1649525820000|2022-04-09 17:37:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649525830000|2022-04-09 17:37:10|241.25|238.95|241.28|238.98|241.28|238.98|241.25|238.95|5
1649525840000|2022-04-09 17:37:20|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649525850000|2022-04-09 17:37:30|241.33|239.03|241.32|239.02|241.33|239.03|241.31|239.01|4
1649525860000|2022-04-09 17:37:40|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1649525880000|2022-04-09 17:38:00|241.31|239.01|241.32|239.02|241.33|239.03|241.31|239.01|4
1649525890000|2022-04-09 17:38:10|241.33|239.03|241.34|239.04|241.35|239.05|241.29|238.99|10
1649525900000|2022-04-09 17:38:20|241.32|239.02|241.34|239.04|241.35|239.05|241.31|239.01|5
1649525910000|2022-04-09 17:38:30|241.33|239.03|241.36|239.06|241.36|239.06|241.33|239.03|14
1649525920000|2022-04-09 17:38:40|241.34|239.04|241.32|239.02|241.34|239.04|241.29|238.99|9
1649525930000|2022-04-09 17:38:50|241.33|239.03|241.33|239.03|241.33|239.03|241.32|239.02|3
1649525940000|2022-04-09 17:39:00|241.32|239.02|241.25|238.95|241.33|239.03|241.25|238.95|7
1649525950000|2022-04-09 17:39:10|241.26|238.96|241.25|238.95|241.26|238.96|241.25|238.95|2
1649525960000|2022-04-09 17:39:20|241.24|238.94|241.25|238.95|241.25|238.95|241.24|238.94|4
1649525970000|2022-04-09 17:39:30|241.26|238.96|241.13|238.83|241.31|239.01|241.13|238.83|8
1649525980000|2022-04-09 17:39:40|241.14|238.84|241.21|238.91|241.22|238.92|241.14|238.84|4
1649525990000|2022-04-09 17:39:50|241.2|238.9|241.21|238.91|241.21|238.91|241.2|238.9|2
1649526000000|2022-04-09 17:40:00|241.2|238.9|241.21|238.91|241.21|238.91|241.2|238.9|4
1649526010000|2022-04-09 17:40:10|241.22|238.92|241.22|238.92|241.22|238.92|241.22|238.92|1
1649526020000|2022-04-09 17:40:20|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649526030000|2022-04-09 17:40:30|241.22|238.92|241.03|238.73|241.22|238.92|241.03|238.73|8
1649526040000|2022-04-09 17:40:40|241.02|238.72|241|238.7|241.04|238.74|241|238.7|6
1649526050000|2022-04-09 17:40:50|240.99|238.69|241.01|238.71|241.03|238.73|240.99|238.69|14
1649526060000|2022-04-09 17:41:00|241|238.7|240.99|238.69|241|238.7|240.98|238.68|7
1649526070000|2022-04-09 17:41:10|241|238.7|241.19|238.89|241.19|238.89|240.98|238.68|15
1649526080000|2022-04-09 17:41:20|241.18|238.88|241.23|238.93|241.24|238.94|241.18|238.88|10
1649526090000|2022-04-09 17:41:30|241.25|238.95|241.25|238.95|241.25|238.95|241.23|238.93|9
1649526100000|2022-04-09 17:41:40|241.24|238.94|241.23|238.93|241.25|238.95|241.23|238.93|5
1649526110000|2022-04-09 17:41:50|241.24|238.94|241.26|238.96|241.26|238.96|241.24|238.94|5
1649526120000|2022-04-09 17:42:00|241.25|238.95|240.71|238.41|241.25|238.95|240.71|238.41|18
1649526130000|2022-04-09 17:42:10|240.7|238.4|240.67|238.37|240.73|238.43|240.66|238.36|13
1649526140000|2022-04-09 17:42:20|240.64|238.34|240.61|238.31|240.65|238.35|240.61|238.31|4
1649526150000|2022-04-09 17:42:30|240.62|238.32|240.57|238.27|240.62|238.32|240.57|238.27|7
1649526160000|2022-04-09 17:42:40|240.54|238.24|240.47|238.17|240.55|238.25|240.46|238.16|9
1649526170000|2022-04-09 17:42:50|240.46|238.16|240.44|238.14|240.46|238.16|240.43|238.13|4
1649526180000|2022-04-09 17:43:00|240.45|238.15|240.46|238.16|240.46|238.16|240.43|238.13|11
1649526190000|2022-04-09 17:43:10|240.45|238.15|240.45|238.15|240.46|238.16|240.45|238.15|3
1649526200000|2022-04-09 17:43:20|240.47|238.17|240.45|238.15|240.47|238.17|240.45|238.15|5
1649526210000|2022-04-09 17:43:30|240.44|238.14|240.46|238.16|240.46|238.16|240.44|238.14|3
1649526220000|2022-04-09 17:43:40|240.45|238.15|240.45|238.15|240.45|238.15|240.45|238.15|1
1649526230000|2022-04-09 17:43:50|240.46|238.16|240.53|238.23|240.54|238.24|240.46|238.16|7
1649526240000|2022-04-09 17:44:00|240.54|238.24|240.55|238.25|240.55|238.25|240.54|238.24|2
1649526250000|2022-04-09 17:44:10|240.56|238.26|240.79|238.49|240.79|238.49|240.56|238.26|14
1649526260000|2022-04-09 17:44:20|240.86|238.56|240.85|238.55|240.86|238.56|240.85|238.55|2
1649526270000|2022-04-09 17:44:30|240.84|238.54|240.88|238.58|240.88|238.58|240.84|238.54|3
1649526280000|2022-04-09 17:44:40|240.89|238.59|240.89|238.59|240.89|238.59|240.89|238.59|1
1649526290000|2022-04-09 17:44:50|240.88|238.58|240.93|238.63|240.93|238.63|240.88|238.58|7
1649526300000|2022-04-09 17:45:00|240.95|238.65|240.93|238.63|240.99|238.69|240.93|238.63|13
1649526310000|2022-04-09 17:45:10|240.95|238.65|240.94|238.64|240.96|238.66|240.94|238.64|5
1649526320000|2022-04-09 17:45:20|240.95|238.65|240.93|238.63|240.95|238.65|240.89|238.59|15
1649526330000|2022-04-09 17:45:30|240.95|238.65|240.92|238.62|240.95|238.65|240.92|238.62|8
1649526380000|2022-04-09 17:46:20|240.93|238.63|240.97|238.67|240.99|238.69|240.93|238.63|7
1649526390000|2022-04-09 17:46:30|240.96|238.66|241.28|238.98|241.28|238.98|240.96|238.66|9
1649526400000|2022-04-09 17:46:40|241.27|238.97|241.37|239.07|241.37|239.07|241.27|238.97|8
1649526410000|2022-04-09 17:46:50|241.36|239.06|241.39|239.09|241.39|239.09|241.36|239.06|4
1649526420000|2022-04-09 17:47:00|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649526440000|2022-04-09 17:47:20|241.39|239.09|241.34|239.04|241.4|239.1|241.31|239.01|12
1649526450000|2022-04-09 17:47:30|241.32|239.02|241.38|239.08|241.39|239.09|241.32|239.02|5
1649526460000|2022-04-09 17:47:40|241.39|239.09|241.38|239.08|241.4|239.1|241.38|239.08|4
1649526470000|2022-04-09 17:47:50|241.39|239.09|241.31|239.01|241.39|239.09|241.26|238.96|8
1649526480000|2022-04-09 17:48:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649526490000|2022-04-09 17:48:10|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649526500000|2022-04-09 17:48:20|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649526530000|2022-04-09 17:48:50|241.25|238.95|241.23|238.93|241.25|238.95|241.23|238.93|2
1649526540000|2022-04-09 17:49:00|241.22|238.92|241.03|238.73|241.22|238.92|241.03|238.73|4
1649526550000|2022-04-09 17:49:10|241.06|238.76|241|238.7|241.06|238.76|241|238.7|4
1649526560000|2022-04-09 17:49:20|240.97|238.67|240.94|238.64|240.97|238.67|240.94|238.64|2
1649526570000|2022-04-09 17:49:30|240.95|238.65|240.94|238.64|240.96|238.66|240.94|238.64|8
1649526580000|2022-04-09 17:49:40|240.95|238.65|240.94|238.64|240.95|238.65|240.94|238.64|2
1649526590000|2022-04-09 17:49:50|240.95|238.65|240.95|238.65|240.95|238.65|240.95|238.65|1
1649526600000|2022-04-09 17:50:00|240.94|238.64|240.96|238.66|241.02|238.72|240.94|238.64|12
1649526610000|2022-04-09 17:50:10|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1649526620000|2022-04-09 17:50:20|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649526630000|2022-04-09 17:50:30|240.95|238.65|240.9|238.6|240.95|238.65|240.89|238.59|5
1649526640000|2022-04-09 17:50:40|240.91|238.61|240.92|238.62|240.92|238.62|240.9|238.6|8
1649526650000|2022-04-09 17:50:50|240.93|238.63|240.91|238.61|240.94|238.64|240.9|238.6|12
1649526660000|2022-04-09 17:51:00|240.93|238.63|240.89|238.59|240.93|238.63|240.89|238.59|7
1649526680000|2022-04-09 17:51:20|240.88|238.58|240.88|238.58|240.88|238.58|240.87|238.57|3
1649526690000|2022-04-09 17:51:30|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1649526700000|2022-04-09 17:51:40|240.86|238.56|240.77|238.47|240.86|238.56|240.75|238.45|12
1649526710000|2022-04-09 17:51:50|240.76|238.46|240.78|238.48|240.78|238.48|240.76|238.46|5
1649526720000|2022-04-09 17:52:00|240.77|238.47|240.77|238.47|240.78|238.48|240.77|238.47|3
1649526730000|2022-04-09 17:52:10|240.78|238.48|240.77|238.47|240.78|238.48|240.77|238.47|2
1649526740000|2022-04-09 17:52:20|240.78|238.48|240.81|238.51|240.82|238.52|240.78|238.48|6
1649526750000|2022-04-09 17:52:30|240.82|238.52|240.9|238.6|240.9|238.6|240.82|238.52|7
1649526760000|2022-04-09 17:52:40|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1649526770000|2022-04-09 17:52:50|240.93|238.63|240.93|238.63|240.93|238.63|240.92|238.62|3
1649526780000|2022-04-09 17:53:00|240.96|238.66|240.94|238.64|240.96|238.66|240.94|238.64|2
1649526790000|2022-04-09 17:53:10|240.93|238.63|240.93|238.63|240.93|238.63|240.93|238.63|1
1649526810000|2022-04-09 17:53:30|240.94|238.64|240.95|238.65|240.95|238.65|240.94|238.64|2
1649526830000|2022-04-09 17:53:50|240.96|238.66|240.95|238.65|240.97|238.67|240.94|238.64|6
1649526840000|2022-04-09 17:54:00|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649526850000|2022-04-09 17:54:10|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649526860000|2022-04-09 17:54:20|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649526870000|2022-04-09 17:54:30|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1649526880000|2022-04-09 17:54:40|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649526900000|2022-04-09 17:55:00|240.98|238.68|240.98|238.68|240.99|238.69|240.98|238.68|3
1649526910000|2022-04-09 17:55:10|240.99|238.69|240.99|238.69|240.99|238.69|240.98|238.68|3
1649526920000|2022-04-09 17:55:20|240.98|238.68|240.96|238.66|240.99|238.69|240.95|238.65|5
1649526930000|2022-04-09 17:55:30|240.97|238.67|241.26|238.96|241.29|238.99|240.97|238.67|11
1649526960000|2022-04-09 17:56:00|241.28|238.98|241.37|239.07|241.38|239.08|241.28|238.98|7
1649526970000|2022-04-09 17:56:10|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649526980000|2022-04-09 17:56:20|241.36|239.06|241.36|239.06|241.37|239.07|241.35|239.05|7
1649526990000|2022-04-09 17:56:30|241.37|239.07|241.37|239.07|241.37|239.07|241.35|239.05|5
1649527000000|2022-04-09 17:56:40|241.35|239.05|241.36|239.06|241.37|239.07|241.35|239.05|3
1649527020000|2022-04-09 17:57:00|241.37|239.07|241.4|239.1|241.4|239.1|241.37|239.07|3
1649527030000|2022-04-09 17:57:10|241.41|239.11|241.4|239.1|241.41|239.11|241.4|239.1|4
1649527040000|2022-04-09 17:57:20|241.39|239.09|241.36|239.06|241.41|239.11|241.36|239.06|9
1649527050000|2022-04-09 17:57:30|241.37|239.07|241.36|239.06|241.37|239.07|241.35|239.05|3
1649527060000|2022-04-09 17:57:40|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649527070000|2022-04-09 17:57:50|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649527090000|2022-04-09 17:58:10|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649527100000|2022-04-09 17:58:20|241.34|239.04|241.35|239.05|241.35|239.05|241.34|239.04|2
1649527110000|2022-04-09 17:58:30|241.34|239.04|241.34|239.04|241.35|239.05|241.33|239.03|6
1649527120000|2022-04-09 17:58:40|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649527130000|2022-04-09 17:58:50|241.35|239.05|241.33|239.03|241.35|239.05|241.33|239.03|3
1649527140000|2022-04-09 17:59:00|241.31|239.01|241.32|239.02|241.32|239.02|241.31|239.01|2
1649527170000|2022-04-09 17:59:30|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1649527180000|2022-04-09 17:59:40|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649527190000|2022-04-09 17:59:50|241.33|239.03|241.32|239.02|241.33|239.03|241.32|239.02|2
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1649527210000|2022-04-09 18:00:10|241.35|239.05|241.49|239.19|241.49|239.19|241.34|239.04|6
1649527230000|2022-04-09 18:00:30|241.5|239.2|241.6|239.3|241.6|239.3|241.5|239.2|5
1649527240000|2022-04-09 18:00:40|241.63|239.33|241.66|239.36|241.66|239.36|241.63|239.33|8
1649527250000|2022-04-09 18:00:50|241.65|239.35|241.67|239.37|241.67|239.37|241.65|239.35|2
1649527260000|2022-04-09 18:01:00|241.69|239.39|241.72|239.42|241.72|239.42|241.69|239.39|4
1649527270000|2022-04-09 18:01:10|241.71|239.41|241.77|239.47|241.78|239.48|241.71|239.41|9
1649527280000|2022-04-09 18:01:20|241.76|239.46|241.77|239.47|241.78|239.48|241.76|239.46|10
1649527290000|2022-04-09 18:01:30|241.78|239.48|241.79|239.49|241.79|239.49|241.77|239.47|6
1649527310000|2022-04-09 18:01:50|241.8|239.5|241.81|239.51|241.81|239.51|241.8|239.5|2
1649527330000|2022-04-09 18:02:10|241.8|239.5|241.84|239.54|241.85|239.55|241.8|239.5|8
1649527360000|2022-04-09 18:02:40|241.83|239.53|242.13|239.83|242.13|239.83|241.83|239.53|14
1649527370000|2022-04-09 18:02:50|242.22|239.92|242.28|239.98|242.28|239.98|242.21|239.91|8
1649527380000|2022-04-09 18:03:00|242.26|239.96|242.32|240.02|242.33|240.03|242.26|239.96|6
1649527390000|2022-04-09 18:03:10|242.29|239.99|242.28|239.98|242.29|239.99|242.25|239.95|4
1649527400000|2022-04-09 18:03:20|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649527420000|2022-04-09 18:03:40|242.28|239.98|241.85|239.55|242.28|239.98|241.85|239.55|18
1649527430000|2022-04-09 18:03:50|241.84|239.54|241.79|239.49|241.84|239.54|241.78|239.48|3
1649527440000|2022-04-09 18:04:00|241.8|239.5|241.83|239.53|241.84|239.54|241.79|239.49|4
1649527450000|2022-04-09 18:04:10|241.84|239.54|241.83|239.53|241.84|239.54|241.83|239.53|6
1649527460000|2022-04-09 18:04:20|241.84|239.54|241.83|239.53|241.84|239.54|241.83|239.53|2
1649527470000|2022-04-09 18:04:30|241.84|239.54|241.83|239.53|241.84|239.54|241.83|239.53|2
1649527480000|2022-04-09 18:04:40|241.82|239.52|241.76|239.46|241.82|239.52|241.75|239.45|6
1649527490000|2022-04-09 18:04:50|241.75|239.45|241.66|239.36|241.75|239.45|241.66|239.36|8
1649527500000|2022-04-09 18:05:00|241.68|239.38|241.69|239.39|241.7|239.4|241.68|239.38|4
1649527510000|2022-04-09 18:05:10|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649527520000|2022-04-09 18:05:20|241.69|239.39|241.64|239.34|241.69|239.39|241.64|239.34|3
1649527530000|2022-04-09 18:05:30|241.63|239.33|241.67|239.37|241.67|239.37|241.63|239.33|3
1649527550000|2022-04-09 18:05:50|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649527600000|2022-04-09 18:06:40|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649527610000|2022-04-09 18:06:50|241.63|239.33|241.54|239.24|241.63|239.33|241.54|239.24|13
1649527620000|2022-04-09 18:07:00|241.55|239.25|241.54|239.24|241.55|239.25|241.54|239.24|4
1649527630000|2022-04-09 18:07:10|241.53|239.23|241.56|239.26|241.56|239.26|241.53|239.23|4
1649527650000|2022-04-09 18:07:30|241.57|239.27|241.71|239.41|241.74|239.44|241.57|239.27|13
1649527660000|2022-04-09 18:07:40|241.72|239.42|241.8|239.5|241.81|239.51|241.71|239.41|18
1649527670000|2022-04-09 18:07:50|241.78|239.48|241.74|239.44|241.78|239.48|241.74|239.44|5
1649527680000|2022-04-09 18:08:00|241.75|239.45|241.75|239.45|241.75|239.45|241.74|239.44|3
1649527690000|2022-04-09 18:08:10|241.76|239.46|241.77|239.47|241.78|239.48|241.76|239.46|4
1649527700000|2022-04-09 18:08:20|241.79|239.49|241.84|239.54|241.86|239.56|241.79|239.49|4
1649527710000|2022-04-09 18:08:30|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649527720000|2022-04-09 18:08:40|241.77|239.47|241.65|239.35|241.77|239.47|241.64|239.34|7
1649527730000|2022-04-09 18:08:50|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|6
1649527740000|2022-04-09 18:09:00|241.6|239.3|241.58|239.28|241.6|239.3|241.57|239.27|5
1649527750000|2022-04-09 18:09:10|241.57|239.27|241.57|239.27|241.59|239.29|241.57|239.27|8
1649527760000|2022-04-09 18:09:20|241.59|239.29|241.55|239.25|241.59|239.29|241.54|239.24|6
1649527770000|2022-04-09 18:09:30|241.54|239.24|241.53|239.23|241.54|239.24|241.53|239.23|2
1649527780000|2022-04-09 18:09:40|241.52|239.22|241.45|239.15|241.52|239.22|241.45|239.15|7
1649527790000|2022-04-09 18:09:50|241.44|239.14|241.37|239.07|241.45|239.15|241.37|239.07|8
1649527800000|2022-04-09 18:10:00|241.36|239.06|241.34|239.04|241.36|239.06|241.34|239.04|2
1649527810000|2022-04-09 18:10:10|241.35|239.05|241.26|238.96|241.35|239.05|241.26|238.96|4
1649527830000|2022-04-09 18:10:30|241.27|238.97|241.26|238.96|241.27|238.97|241.26|238.96|2
1649527840000|2022-04-09 18:10:40|241.32|239.02|241.26|238.96|241.32|239.02|241.25|238.95|7
1649527850000|2022-04-09 18:10:50|241.3|239|241.25|238.95|241.3|239|241.25|238.95|4
1649527860000|2022-04-09 18:11:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649527870000|2022-04-09 18:11:10|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649527880000|2022-04-09 18:11:20|241.26|238.96|241.25|238.95|241.26|238.96|241.25|238.95|2
1649527890000|2022-04-09 18:11:30|241.26|238.96|241.25|238.95|241.26|238.96|241.25|238.95|2
1649527900000|2022-04-09 18:11:40|241.24|238.94|241.24|238.94|241.25|238.95|241.23|238.93|5
1649527910000|2022-04-09 18:11:50|241.25|238.95|241.35|239.05|241.35|239.05|241.19|238.89|9
1649527920000|2022-04-09 18:12:00|241.34|239.04|241.32|239.02|241.34|239.04|241.31|239.01|7
1649527930000|2022-04-09 18:12:10|241.33|239.03|241.27|238.97|241.33|239.03|241.27|238.97|3
1649527940000|2022-04-09 18:12:20|241.28|238.98|241.28|238.98|241.28|238.98|241.27|238.97|3
1649527950000|2022-04-09 18:12:30|241.3|239|241.32|239.02|241.32|239.02|241.28|238.98|9
1649527960000|2022-04-09 18:12:40|241.31|239.01|241.3|239|241.31|239.01|241.29|238.99|4
1649527970000|2022-04-09 18:12:50|241.29|238.99|241.3|239|241.3|239|241.29|238.99|4
1649527980000|2022-04-09 18:13:00|241.28|238.98|241.44|239.14|241.45|239.15|241.28|238.98|10
1649527990000|2022-04-09 18:13:10|241.45|239.15|241.58|239.28|241.58|239.28|241.45|239.15|13
1649528000000|2022-04-09 18:13:20|241.59|239.29|241.63|239.33|241.64|239.34|241.59|239.29|3
1649528020000|2022-04-09 18:13:40|241.62|239.32|241.58|239.28|241.62|239.32|241.57|239.27|6
1649528030000|2022-04-09 18:13:50|241.57|239.27|241.56|239.26|241.58|239.28|241.56|239.26|4
1649528040000|2022-04-09 18:14:00|241.51|239.21|241.51|239.21|241.51|239.21|241.51|239.21|1
1649528050000|2022-04-09 18:14:10|241.5|239.2|241.47|239.17|241.51|239.21|241.47|239.17|5
1649528060000|2022-04-09 18:14:20|241.46|239.16|241.44|239.14|241.46|239.16|241.44|239.14|3
1649528070000|2022-04-09 18:14:30|241.45|239.15|241.46|239.16|241.46|239.16|241.42|239.12|8
1649528080000|2022-04-09 18:14:40|241.47|239.17|241.51|239.21|241.51|239.21|241.47|239.17|5
1649528090000|2022-04-09 18:14:50|241.52|239.22|241.52|239.22|241.52|239.22|241.5|239.2|3
1649528100000|2022-04-09 18:15:00|241.54|239.24|241.51|239.21|241.54|239.24|241.51|239.21|3
1649528110000|2022-04-09 18:15:10|241.49|239.19|241.42|239.12|241.49|239.19|241.37|239.07|12
1649528120000|2022-04-09 18:15:20|241.43|239.13|241.36|239.06|241.43|239.13|241.35|239.05|12
1649528130000|2022-04-09 18:15:30|241.34|239.04|241.34|239.04|241.37|239.07|241.34|239.04|10
1649528140000|2022-04-09 18:15:40|241.35|239.05|241.34|239.04|241.37|239.07|241.34|239.04|7
1649528150000|2022-04-09 18:15:50|241.32|239.02|241.31|239.01|241.33|239.03|241.31|239.01|3
1649528160000|2022-04-09 18:16:00|241.3|239|241.24|238.94|241.31|239.01|241.23|238.93|11
1649528170000|2022-04-09 18:16:10|241.25|238.95|241.33|239.03|241.33|239.03|241.25|238.95|10
1649528180000|2022-04-09 18:16:20|241.35|239.05|241.35|239.05|241.35|239.05|241.34|239.04|3
1649528190000|2022-04-09 18:16:30|241.36|239.06|241.35|239.05|241.4|239.1|241.35|239.05|10
1649528200000|2022-04-09 18:16:40|241.34|239.04|241.3|239|241.34|239.04|241.28|238.98|7
1649528210000|2022-04-09 18:16:50|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649528230000|2022-04-09 18:17:10|241.22|238.92|241.16|238.86|241.22|238.92|241.15|238.85|12
1649528240000|2022-04-09 18:17:20|241.17|238.87|241.38|239.08|241.38|239.08|241.17|238.87|14
1649528250000|2022-04-09 18:17:30|241.37|239.07|241.34|239.04|241.38|239.08|241.34|239.04|8
1649528260000|2022-04-09 18:17:40|241.33|239.03|241.34|239.04|241.34|239.04|241.33|239.03|2
1649528270000|2022-04-09 18:17:50|241.33|239.03|241.32|239.02|241.33|239.03|241.3|239|7
1649528280000|2022-04-09 18:18:00|241.29|238.99|241.3|239|241.3|239|241.29|238.99|4
1649528290000|2022-04-09 18:18:10|241.22|238.92|241.24|238.94|241.24|238.94|241.22|238.92|2
1649528300000|2022-04-09 18:18:20|241.23|238.93|241.23|238.93|241.24|238.94|241.23|238.93|3
1649528310000|2022-04-09 18:18:30|241.22|238.92|241.22|238.92|241.23|238.93|241.22|238.92|3
1649528320000|2022-04-09 18:18:40|241.23|238.93|241.24|238.94|241.24|238.94|241.23|238.93|2
1649528330000|2022-04-09 18:18:50|241.23|238.93|241.23|238.93|241.23|238.93|241.22|238.92|3
1649528340000|2022-04-09 18:19:00|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|2
1649528350000|2022-04-09 18:19:10|241.22|238.92|241.21|238.91|241.23|238.93|241.21|238.91|4
1649528360000|2022-04-09 18:19:20|241.2|238.9|240.94|238.64|241.2|238.9|240.94|238.64|10
1649528380000|2022-04-09 18:19:40|240.95|238.65|240.95|238.65|240.96|238.66|240.95|238.65|3
1649528390000|2022-04-09 18:19:50|240.96|238.66|240.94|238.64|240.96|238.66|240.94|238.64|7
1649528400000|2022-04-09 18:20:00|240.95|238.65|240.94|238.64|240.95|238.65|240.94|238.64|2
1649528410000|2022-04-09 18:20:10|240.93|238.63|240.89|238.59|240.93|238.63|240.89|238.59|5
1649528420000|2022-04-09 18:20:20|240.9|238.6|240.87|238.57|240.9|238.6|240.87|238.57|3
1649528430000|2022-04-09 18:20:30|240.88|238.58|240.88|238.58|240.88|238.58|240.88|238.58|1
1649528440000|2022-04-09 18:20:40|240.87|238.57|241.19|238.89|241.21|238.91|240.86|238.56|16
1649528450000|2022-04-09 18:20:50|241.2|238.9|241.2|238.9|241.21|238.91|241.19|238.89|5
1649528460000|2022-04-09 18:21:00|241.18|238.88|241.24|238.94|241.24|238.94|241.17|238.87|9
1649528470000|2022-04-09 18:21:10|241.26|238.96|241.5|239.2|241.5|239.2|241.25|238.95|21
1649528480000|2022-04-09 18:21:20|241.51|239.21|241.55|239.25|241.59|239.29|241.5|239.2|13
1649528490000|2022-04-09 18:21:30|241.53|239.23|241.52|239.22|241.53|239.23|241.51|239.21|6
1649528500000|2022-04-09 18:21:40|241.53|239.23|241.55|239.25|241.55|239.25|241.52|239.22|5
1649528510000|2022-04-09 18:21:50|241.56|239.26|241.58|239.28|241.58|239.28|241.56|239.26|2
1649528520000|2022-04-09 18:22:00|241.59|239.29|241.65|239.35|241.65|239.35|241.59|239.29|6
1649528540000|2022-04-09 18:22:20|241.64|239.34|241.63|239.33|241.66|239.36|241.63|239.33|8
1649528550000|2022-04-09 18:22:30|241.64|239.34|241.61|239.31|241.64|239.34|241.59|239.29|4
1649528560000|2022-04-09 18:22:40|241.6|239.3|241.59|239.29|241.6|239.3|241.59|239.29|2
1649528570000|2022-04-09 18:22:50|241.58|239.28|241.58|239.28|241.58|239.28|241.58|239.28|1
1649528610000|2022-04-09 18:23:30|241.57|239.27|241.46|239.16|241.57|239.27|241.45|239.15|9
1649528620000|2022-04-09 18:23:40|241.45|239.15|241.47|239.17|241.47|239.17|241.45|239.15|7
1649528630000|2022-04-09 18:23:50|241.46|239.16|241.47|239.17|241.47|239.17|241.46|239.16|6
1649528640000|2022-04-09 18:24:00|241.44|239.14|241.44|239.14|241.49|239.19|241.43|239.13|18
1649528650000|2022-04-09 18:24:10|241.46|239.16|241.43|239.13|241.46|239.16|241.43|239.13|2
1649528660000|2022-04-09 18:24:20|241.42|239.12|241.37|239.07|241.42|239.12|241.37|239.07|6
1649528670000|2022-04-09 18:24:30|241.38|239.08|241|238.7|241.38|239.08|240.99|238.69|15
1649528680000|2022-04-09 18:24:40|240.99|238.69|240.93|238.63|241|238.7|240.92|238.62|8
1649528690000|2022-04-09 18:24:50|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1649528700000|2022-04-09 18:25:00|240.91|238.61|240.89|238.59|240.91|238.61|240.88|238.58|8
1649528710000|2022-04-09 18:25:10|240.88|238.58|240.9|238.6|240.9|238.6|240.87|238.57|4
1649528720000|2022-04-09 18:25:20|240.96|238.66|240.94|238.64|241.02|238.72|240.93|238.63|16
1649528730000|2022-04-09 18:25:30|240.95|238.65|240.99|238.69|241|238.7|240.94|238.64|10
1649528740000|2022-04-09 18:25:40|240.96|238.66|240.99|238.69|240.99|238.69|240.96|238.66|2
1649528750000|2022-04-09 18:25:50|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649528760000|2022-04-09 18:26:00|240.98|238.68|241.02|238.72|241.03|238.73|240.98|238.68|5
1649528770000|2022-04-09 18:26:10|241.03|238.73|241.04|238.74|241.04|238.74|241.03|238.73|2
1649528780000|2022-04-09 18:26:20|241.03|238.73|241.25|238.95|241.26|238.96|241.03|238.73|10
1649528790000|2022-04-09 18:26:30|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|2
1649528800000|2022-04-09 18:26:40|241.2|238.9|241.2|238.9|241.2|238.9|241.19|238.89|3
1649528810000|2022-04-09 18:26:50|241.21|238.91|241.21|238.91|241.21|238.91|241.21|238.91|1
1649528820000|2022-04-09 18:27:00|241.2|238.9|241.21|238.91|241.21|238.91|241.2|238.9|2
1649528830000|2022-04-09 18:27:10|241.22|238.92|241.31|239.01|241.31|239.01|241.22|238.92|5
1649528840000|2022-04-09 18:27:20|241.3|239|241.33|239.03|241.33|239.03|241.3|239|3
1649528850000|2022-04-09 18:27:30|241.34|239.04|241.33|239.03|241.35|239.05|241.33|239.03|8
1649528860000|2022-04-09 18:27:40|241.34|239.04|241.35|239.05|241.35|239.05|241.34|239.04|4
1649528870000|2022-04-09 18:27:50|241.34|239.04|241.32|239.02|241.35|239.05|241.32|239.02|4
1649528890000|2022-04-09 18:28:10|241.31|239.01|241.31|239.01|241.32|239.02|241.29|238.99|6
1649528900000|2022-04-09 18:28:20|241.29|238.99|241.3|239|241.3|239|241.29|238.99|4
1649528910000|2022-04-09 18:28:30|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1649528920000|2022-04-09 18:28:40|241.29|238.99|241.3|239|241.31|239.01|241.29|238.99|4
1649528930000|2022-04-09 18:28:50|241.31|239.01|241.3|239|241.31|239.01|241.3|239|4
1649528940000|2022-04-09 18:29:00|241.29|238.99|241.29|238.99|241.3|239|241.29|238.99|5
1649528950000|2022-04-09 18:29:10|241.3|239|241.3|239|241.3|239|241.3|239|1
1649528960000|2022-04-09 18:29:20|241.31|239.01|241.33|239.03|241.33|239.03|241.31|239.01|7
1649528970000|2022-04-09 18:29:30|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649528980000|2022-04-09 18:29:40|241.33|239.03|241.32|239.02|241.33|239.03|241.32|239.02|4
1649528990000|2022-04-09 18:29:50|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1649529000000|2022-04-09 18:30:00|241.32|239.02|241.33|239.03|241.33|239.03|241.32|239.02|2
1649529010000|2022-04-09 18:30:10|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1649529020000|2022-04-09 18:30:20|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1649529030000|2022-04-09 18:30:30|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649529050000|2022-04-09 18:30:50|241.33|239.03|241.33|239.03|241.33|239.03|241.31|239.01|3
1649529070000|2022-04-09 18:31:10|241.31|239.01|241.32|239.02|241.33|239.03|241.3|239|5
1649529090000|2022-04-09 18:31:30|241.34|239.04|241.43|239.13|241.43|239.13|241.34|239.04|11
1649529100000|2022-04-09 18:31:40|241.44|239.14|241.44|239.14|241.44|239.14|241.43|239.13|5
1649529110000|2022-04-09 18:31:50|241.43|239.13|241.44|239.14|241.44|239.14|241.43|239.13|2
1649529120000|2022-04-09 18:32:00|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|2
1649529130000|2022-04-09 18:32:10|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|4
1649529140000|2022-04-09 18:32:20|241.41|239.11|241.41|239.11|241.42|239.12|241.41|239.11|3
1649529150000|2022-04-09 18:32:30|241.42|239.12|241.41|239.11|241.43|239.13|241.41|239.11|4
1649529160000|2022-04-09 18:32:40|241.42|239.12|241.5|239.2|241.5|239.2|241.42|239.12|13
1649529170000|2022-04-09 18:32:50|241.48|239.18|241.55|239.25|241.55|239.25|241.48|239.18|8
1649529180000|2022-04-09 18:33:00|241.54|239.24|241.6|239.3|241.6|239.3|241.54|239.24|10
1649529190000|2022-04-09 18:33:10|241.59|239.29|241.61|239.31|241.61|239.31|241.59|239.29|3
1649529200000|2022-04-09 18:33:20|241.6|239.3|241.66|239.36|241.66|239.36|241.59|239.29|6
1649529210000|2022-04-09 18:33:30|241.67|239.37|241.73|239.43|241.73|239.43|241.67|239.37|5
1649529220000|2022-04-09 18:33:40|241.72|239.42|241.77|239.47|241.77|239.47|241.72|239.42|4
1649529230000|2022-04-09 18:33:50|241.78|239.48|241.78|239.48|241.78|239.48|241.75|239.45|5
1649529240000|2022-04-09 18:34:00|241.77|239.47|241.78|239.48|241.78|239.48|241.77|239.47|2
1649529280000|2022-04-09 18:34:40|241.77|239.47|241.78|239.48|241.78|239.48|241.77|239.47|2
1649529290000|2022-04-09 18:34:50|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1649529300000|2022-04-09 18:35:00|241.78|239.48|241.77|239.47|241.78|239.48|241.75|239.45|3
1649529330000|2022-04-09 18:35:30|241.76|239.46|241.77|239.47|241.77|239.47|241.76|239.46|2
1649529340000|2022-04-09 18:35:40|241.78|239.48|241.78|239.48|241.78|239.48|241.77|239.47|3
1649529350000|2022-04-09 18:35:50|241.77|239.47|241.77|239.47|241.78|239.48|241.77|239.47|3
1649529360000|2022-04-09 18:36:00|241.78|239.48|241.78|239.48|241.79|239.49|241.77|239.47|7
1649529370000|2022-04-09 18:36:10|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649529390000|2022-04-09 18:36:30|241.75|239.45|241.76|239.46|241.76|239.46|241.75|239.45|2
1649529410000|2022-04-09 18:36:50|241.75|239.45|241.75|239.45|241.75|239.45|241.75|239.45|1
1649529470000|2022-04-09 18:37:50|241.76|239.46|241.75|239.45|241.76|239.46|241.75|239.45|2
1649529480000|2022-04-09 18:38:00|241.74|239.44|241.76|239.46|241.76|239.46|241.74|239.44|2
1649529510000|2022-04-09 18:38:30|241.77|239.47|241.77|239.47|241.77|239.47|241.75|239.45|4
1649529520000|2022-04-09 18:38:40|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|2
1649529530000|2022-04-09 18:38:50|241.75|239.45|241.75|239.45|241.75|239.45|241.75|239.45|1
1649529550000|2022-04-09 18:39:10|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649529560000|2022-04-09 18:39:20|241.75|239.45|241.76|239.46|241.77|239.47|241.75|239.45|4
1649529570000|2022-04-09 18:39:30|241.77|239.47|241.77|239.47|241.77|239.47|241.74|239.44|3
1649529580000|2022-04-09 18:39:40|241.78|239.48|241.78|239.48|241.79|239.49|241.78|239.48|3
1649529590000|2022-04-09 18:39:50|241.77|239.47|241.82|239.52|241.83|239.53|241.77|239.47|8
1649529600000|2022-04-09 18:40:00|241.81|239.51|241.76|239.46|241.82|239.52|241.75|239.45|7
1649529610000|2022-04-09 18:40:10|241.75|239.45|241.76|239.46|241.79|239.49|241.75|239.45|12
1649529620000|2022-04-09 18:40:20|241.78|239.48|241.71|239.41|241.78|239.48|241.71|239.41|6
1649529630000|2022-04-09 18:40:30|241.72|239.42|241.73|239.43|241.74|239.44|241.72|239.42|4
1649529640000|2022-04-09 18:40:40|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649529650000|2022-04-09 18:40:50|241.71|239.41|241.7|239.4|241.71|239.41|241.7|239.4|2
1649529660000|2022-04-09 18:41:00|241.69|239.39|241.63|239.33|241.69|239.39|241.63|239.33|8
1649529670000|2022-04-09 18:41:10|241.62|239.32|241.4|239.1|241.62|239.32|241.4|239.1|14
1649529680000|2022-04-09 18:41:20|241.38|239.08|241.33|239.03|241.38|239.08|241.33|239.03|7
1649529690000|2022-04-09 18:41:30|241.32|239.02|241.3|239|241.32|239.02|241.3|239|4
1649529700000|2022-04-09 18:41:40|241.26|238.96|241.26|238.96|241.27|238.97|241.26|238.96|3
1649529710000|2022-04-09 18:41:50|241.24|238.94|240.94|238.64|241.25|238.95|240.94|238.64|11
1649529720000|2022-04-09 18:42:00|240.98|238.68|241.14|238.84|241.15|238.85|240.98|238.68|6
1649529730000|2022-04-09 18:42:10|241.13|238.83|241.23|238.93|241.23|238.93|241.13|238.83|4
1649529750000|2022-04-09 18:42:30|241.22|238.92|241.24|238.94|241.24|238.94|241.22|238.92|5
1649529760000|2022-04-09 18:42:40|241.25|238.95|241.24|238.94|241.25|238.95|241.24|238.94|2
1649529770000|2022-04-09 18:42:50|241.25|238.95|241.29|238.99|241.29|238.99|241.24|238.94|5
1649529780000|2022-04-09 18:43:00|241.3|239|241.31|239.01|241.31|239.01|241.3|239|2
1649529790000|2022-04-09 18:43:10|241.3|239|241.28|238.98|241.31|239.01|241.27|238.97|5
1649529800000|2022-04-09 18:43:20|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649529820000|2022-04-09 18:43:40|241.28|238.98|241.25|238.95|241.28|238.98|241.25|238.95|4
1649529830000|2022-04-09 18:43:50|241.24|238.94|241.25|238.95|241.25|238.95|241.24|238.94|2
1649529850000|2022-04-09 18:44:10|241.24|238.94|240.97|238.67|241.24|238.94|240.97|238.67|11
1649529860000|2022-04-09 18:44:20|240.98|238.68|240.97|238.67|241|238.7|240.96|238.66|5
1649529870000|2022-04-09 18:44:30|240.98|238.68|240.98|238.68|240.98|238.68|240.98|238.68|1
1649529880000|2022-04-09 18:44:40|240.97|238.67|240.94|238.64|240.97|238.67|240.94|238.64|3
1649529890000|2022-04-09 18:44:50|240.95|238.65|240.94|238.64|240.95|238.65|240.94|238.64|2
1649529910000|2022-04-09 18:45:10|240.95|238.65|240.93|238.63|240.96|238.66|240.92|238.62|5
1649529920000|2022-04-09 18:45:20|240.94|238.64|240.93|238.63|240.94|238.64|240.93|238.63|2
1649529930000|2022-04-09 18:45:30|240.94|238.64|240.95|238.65|240.95|238.65|240.93|238.63|6
1649529940000|2022-04-09 18:45:40|240.94|238.64|240.92|238.62|240.94|238.64|240.91|238.61|3
1649529950000|2022-04-09 18:45:50|240.93|238.63|240.95|238.65|240.95|238.65|240.91|238.61|5
1649529960000|2022-04-09 18:46:00|240.96|238.66|240.95|238.65|240.96|238.66|240.93|238.63|5
1649529980000|2022-04-09 18:46:20|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1649529990000|2022-04-09 18:46:30|240.93|238.63|240.82|238.52|240.93|238.63|240.82|238.52|6
1649530000000|2022-04-09 18:46:40|240.81|238.51|240.74|238.44|240.81|238.51|240.74|238.44|6
1649530010000|2022-04-09 18:46:50|240.75|238.45|240.75|238.45|240.76|238.46|240.75|238.45|3
1649530020000|2022-04-09 18:47:00|240.76|238.46|240.75|238.45|240.76|238.46|240.75|238.45|2
1649530030000|2022-04-09 18:47:10|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649530060000|2022-04-09 18:47:40|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649530070000|2022-04-09 18:47:50|240.77|238.47|240.77|238.47|240.77|238.47|240.76|238.46|3
1649530080000|2022-04-09 18:48:00|240.72|238.42|240.73|238.43|240.73|238.43|240.72|238.42|2
1649530090000|2022-04-09 18:48:10|240.74|238.44|240.92|238.62|240.92|238.62|240.74|238.44|10
1649530100000|2022-04-09 18:48:20|240.9|238.6|240.91|238.61|240.92|238.62|240.9|238.6|3
1649530110000|2022-04-09 18:48:30|240.92|238.62|240.95|238.65|240.95|238.65|240.92|238.62|2
1649530120000|2022-04-09 18:48:40|240.98|238.68|240.98|238.68|240.98|238.68|240.98|238.68|1
1649530170000|2022-04-09 18:49:30|240.95|238.65|240.95|238.65|240.95|238.65|240.95|238.65|1
1649530180000|2022-04-09 18:49:40|240.98|238.68|240.98|238.68|240.98|238.68|240.98|238.68|1
1649530200000|2022-04-09 18:50:00|240.99|238.69|240.98|238.68|240.99|238.69|240.98|238.68|2
1649530210000|2022-04-09 18:50:10|241.15|238.85|241.27|238.97|241.27|238.97|241.15|238.85|9
1649530220000|2022-04-09 18:50:20|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1649530230000|2022-04-09 18:50:30|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1649530270000|2022-04-09 18:51:10|241.13|238.83|241.13|238.83|241.13|238.83|241.13|238.83|1
1649530280000|2022-04-09 18:51:20|241.07|238.77|240.83|238.53|241.07|238.77|240.82|238.52|10
1649530290000|2022-04-09 18:51:30|240.82|238.52|240.83|238.53|240.83|238.53|240.82|238.52|4
1649530300000|2022-04-09 18:51:40|240.79|238.49|240.75|238.45|240.8|238.5|240.74|238.44|5
1649530310000|2022-04-09 18:51:50|240.74|238.44|240.72|238.42|240.75|238.45|240.72|238.42|4
1649530320000|2022-04-09 18:52:00|240.73|238.43|240.56|238.26|240.73|238.43|240.56|238.26|6
1649530330000|2022-04-09 18:52:10|240.48|238.18|240.62|238.32|240.62|238.32|240.48|238.18|9
1649530340000|2022-04-09 18:52:20|240.61|238.31|240.61|238.31|240.61|238.31|240.61|238.31|1
1649530350000|2022-04-09 18:52:30|240.63|238.33|240.6|238.3|240.63|238.33|240.6|238.3|3
1649530360000|2022-04-09 18:52:40|240.58|238.28|240.54|238.24|240.58|238.28|240.54|238.24|5
1649530370000|2022-04-09 18:52:50|240.55|238.25|240.51|238.21|240.55|238.25|240.51|238.21|7
1649530380000|2022-04-09 18:53:00|240.5|238.2|240.49|238.19|240.5|238.2|240.47|238.17|6
1649530390000|2022-04-09 18:53:10|240.44|238.14|240.44|238.14|240.44|238.14|240.44|238.14|1
1649530400000|2022-04-09 18:53:20|240.42|238.12|240.43|238.13|240.43|238.13|240.42|238.12|2
1649530410000|2022-04-09 18:53:30|240.44|238.14|240.43|238.13|240.44|238.14|240.43|238.13|2
1649530420000|2022-04-09 18:53:40|240.44|238.14|240.44|238.14|240.44|238.14|240.44|238.14|1
1649530460000|2022-04-09 18:54:20|240.43|238.13|240.6|238.3|240.61|238.31|240.43|238.13|8
1649530470000|2022-04-09 18:54:30|240.59|238.29|240.72|238.42|240.72|238.42|240.58|238.28|5
1649530480000|2022-04-09 18:54:40|240.73|238.43|240.75|238.45|240.76|238.46|240.73|238.43|3
1649530490000|2022-04-09 18:54:50|240.76|238.46|240.8|238.5|240.8|238.5|240.75|238.45|6
1649530500000|2022-04-09 18:55:00|240.81|238.51|240.81|238.51|240.81|238.51|240.81|238.51|1
1649530510000|2022-04-09 18:55:10|240.86|238.56|240.85|238.55|240.86|238.56|240.85|238.55|2
1649530520000|2022-04-09 18:55:20|240.86|238.56|240.85|238.55|240.86|238.56|240.84|238.54|4
1649530530000|2022-04-09 18:55:30|240.86|238.56|240.86|238.56|240.86|238.56|240.85|238.55|3
1649530540000|2022-04-09 18:55:40|240.85|238.55|240.96|238.66|240.96|238.66|240.85|238.55|6
1649530550000|2022-04-09 18:55:50|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649530560000|2022-04-09 18:56:00|241.01|238.71|241.03|238.73|241.03|238.73|241.01|238.71|2
1649530580000|2022-04-09 18:56:20|241.02|238.72|241.04|238.74|241.04|238.74|241.02|238.72|3
1649530590000|2022-04-09 18:56:30|241.05|238.75|241.04|238.74|241.05|238.75|241.04|238.74|2
1649530600000|2022-04-09 18:56:40|241.05|238.75|241.05|238.75|241.05|238.75|241.04|238.74|3
1649530620000|2022-04-09 18:57:00|241.04|238.74|241.05|238.75|241.05|238.75|241.04|238.74|4
1649530630000|2022-04-09 18:57:10|241.04|238.74|241.04|238.74|241.05|238.75|241.04|238.74|3
1649530660000|2022-04-09 18:57:40|241.22|238.92|241.39|239.09|241.41|239.11|241.22|238.92|16
1649530670000|2022-04-09 18:57:50|241.4|239.1|241.43|239.13|241.43|239.13|241.4|239.1|4
1649530680000|2022-04-09 18:58:00|241.44|239.14|241.41|239.11|241.44|239.14|241.41|239.11|5
1649530690000|2022-04-09 18:58:10|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649530710000|2022-04-09 18:58:30|241.43|239.13|241.47|239.17|241.47|239.17|241.43|239.13|6
1649530720000|2022-04-09 18:58:40|241.46|239.16|241.44|239.14|241.46|239.16|241.44|239.14|3
1649530740000|2022-04-09 18:59:00|241.43|239.13|242.17|239.87|242.17|239.87|241.43|239.13|7
1649530750000|2022-04-09 18:59:10|242.18|239.88|241.8|239.5|242.29|239.99|241.71|239.41|22
1649530760000|2022-04-09 18:59:20|241.79|239.49|241.51|239.21|241.79|239.49|241.5|239.2|16
1649530770000|2022-04-09 18:59:30|241.5|239.2|241.49|239.19|241.5|239.2|241.49|239.19|2
1649530790000|2022-04-09 18:59:50|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1649530800000|2022-04-09 19:00:00|241.44|239.14|241.44|239.14|241.44|239.14|241.44|239.14|1
1649530810000|2022-04-09 19:00:10|241.43|239.13|241.41|239.11|241.45|239.15|241.41|239.11|5
1649530820000|2022-04-09 19:00:20|241.4|239.1|241.17|238.87|241.4|239.1|241.17|238.87|13
1649530830000|2022-04-09 19:00:30|241.18|238.88|241.25|238.95|241.25|238.95|241.17|238.87|12
1649530840000|2022-04-09 19:00:40|241.26|238.96|241.54|239.24|241.54|239.24|241.26|238.96|16
1649530850000|2022-04-09 19:00:50|241.53|239.23|241.92|239.62|241.92|239.62|241.47|239.17|25
1649530860000|2022-04-09 19:01:00|241.93|239.63|241.92|239.62|241.94|239.64|241.91|239.61|5
1649530870000|2022-04-09 19:01:10|241.93|239.63|241.88|239.58|241.93|239.63|241.88|239.58|8
1649530880000|2022-04-09 19:01:20|241.89|239.59|241.84|239.54|241.9|239.6|241.83|239.53|10
1649530890000|2022-04-09 19:01:30|241.83|239.53|241.72|239.42|241.83|239.53|241.72|239.42|9
1649530900000|2022-04-09 19:01:40|241.71|239.41|241.57|239.27|241.71|239.41|241.57|239.27|9
1649530910000|2022-04-09 19:01:50|241.58|239.28|241.57|239.27|241.59|239.29|241.57|239.27|4
1649530920000|2022-04-09 19:02:00|241.56|239.26|241.62|239.32|241.62|239.32|241.53|239.23|9
1649530930000|2022-04-09 19:02:10|241.59|239.29|241.54|239.24|241.61|239.31|241.53|239.23|11
1649530940000|2022-04-09 19:02:20|241.51|239.21|241.51|239.21|241.51|239.21|241.51|239.21|1
1649530950000|2022-04-09 19:02:30|241.5|239.2|241.36|239.06|241.5|239.2|241.35|239.05|15
1649530960000|2022-04-09 19:02:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649530980000|2022-04-09 19:03:00|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1649531000000|2022-04-09 19:03:20|241.26|238.96|241.26|238.96|241.3|239|241.26|238.96|3
1649531010000|2022-04-09 19:03:30|241.25|238.95|241.26|238.96|241.26|238.96|241.25|238.95|2
1649531020000|2022-04-09 19:03:40|241.25|238.95|241.26|238.96|241.26|238.96|241.25|238.95|2
1649531030000|2022-04-09 19:03:50|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649531050000|2022-04-09 19:04:10|241.23|238.93|241.21|238.91|241.23|238.93|241.21|238.91|3
1649531060000|2022-04-09 19:04:20|241.22|238.92|241.22|238.92|241.22|238.92|241.22|238.92|1
1649531070000|2022-04-09 19:04:30|241.17|238.87|241.15|238.85|241.17|238.87|241.15|238.85|3
1649531080000|2022-04-09 19:04:40|241.14|238.84|240.96|238.66|241.15|238.85|240.96|238.66|6
1649531090000|2022-04-09 19:04:50|241.13|238.83|241.22|238.92|241.23|238.93|241.13|238.83|13
1649531100000|2022-04-09 19:05:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649531110000|2022-04-09 19:05:10|241.25|238.95|241.29|238.99|241.29|238.99|241.25|238.95|3
1649531120000|2022-04-09 19:05:20|241.27|238.97|241.7|239.4|241.7|239.4|241.26|238.96|19
1649531130000|2022-04-09 19:05:30|241.79|239.49|241.73|239.43|241.85|239.55|241.69|239.39|18
1649531140000|2022-04-09 19:05:40|241.72|239.42|241.59|239.29|241.72|239.42|241.59|239.29|19
1649531150000|2022-04-09 19:05:50|241.58|239.28|241.74|239.44|241.75|239.45|241.58|239.28|22
1649531160000|2022-04-09 19:06:00|241.83|239.53|241.76|239.46|241.87|239.57|241.76|239.46|6
1649531170000|2022-04-09 19:06:10|241.75|239.45|241.74|239.44|241.78|239.48|241.74|239.44|6
1649531180000|2022-04-09 19:06:20|241.72|239.42|241.74|239.44|241.74|239.44|241.69|239.39|7
1649531190000|2022-04-09 19:06:30|241.73|239.43|241.73|239.43|241.74|239.44|241.72|239.42|5
1649531210000|2022-04-09 19:06:50|241.75|239.45|241.75|239.45|241.75|239.45|241.75|239.45|1
1649531220000|2022-04-09 19:07:00|241.76|239.46|241.75|239.45|241.76|239.46|241.74|239.44|6
1649531230000|2022-04-09 19:07:10|241.76|239.46|241.72|239.42|241.78|239.48|241.72|239.42|10
1649531240000|2022-04-09 19:07:20|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649531250000|2022-04-09 19:07:30|241.67|239.37|241.68|239.38|241.68|239.38|241.67|239.37|2
1649531260000|2022-04-09 19:07:40|241.67|239.37|241.65|239.35|241.67|239.37|241.65|239.35|3
1649531270000|2022-04-09 19:07:50|241.66|239.36|241.66|239.36|241.68|239.38|241.66|239.36|5
1649531280000|2022-04-09 19:08:00|241.69|239.39|241.69|239.39|241.69|239.39|241.69|239.39|1
1649531300000|2022-04-09 19:08:20|241.7|239.4|241.69|239.39|241.7|239.4|241.68|239.38|3
1649531310000|2022-04-09 19:08:30|241.7|239.4|241.69|239.39|241.7|239.4|241.68|239.38|3
1649531320000|2022-04-09 19:08:40|241.7|239.4|241.69|239.39|241.7|239.4|241.67|239.37|3
1649531330000|2022-04-09 19:08:50|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649531340000|2022-04-09 19:09:00|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649531350000|2022-04-09 19:09:10|241.77|239.47|241.82|239.52|241.84|239.54|241.77|239.47|9
1649531360000|2022-04-09 19:09:20|241.86|239.56|241.85|239.55|241.87|239.57|241.85|239.55|6
1649531370000|2022-04-09 19:09:30|241.87|239.57|241.94|239.64|241.94|239.64|241.87|239.57|2
1649531390000|2022-04-09 19:09:50|241.89|239.59|241.89|239.59|241.89|239.59|241.89|239.59|1
1649531400000|2022-04-09 19:10:00|241.87|239.57|241.96|239.66|241.96|239.66|241.87|239.57|10
1649531410000|2022-04-09 19:10:10|242.17|239.87|242.17|239.87|242.17|239.87|242.17|239.87|1
1649531420000|2022-04-09 19:10:20|242.18|239.88|242.28|239.98|242.28|239.98|242.18|239.88|8
1649531430000|2022-04-09 19:10:30|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1649531450000|2022-04-09 19:10:50|242.28|239.98|242.01|239.71|242.28|239.98|242.01|239.71|8
1649531460000|2022-04-09 19:11:00|242|239.7|241.86|239.56|242|239.7|241.84|239.54|9
1649531470000|2022-04-09 19:11:10|241.87|239.57|241.87|239.57|241.87|239.57|241.86|239.56|3
1649531480000|2022-04-09 19:11:20|241.86|239.56|241.81|239.51|241.89|239.59|241.81|239.51|17
1649531490000|2022-04-09 19:11:30|241.82|239.52|241.8|239.5|241.83|239.53|241.75|239.45|11
1649531500000|2022-04-09 19:11:40|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649531510000|2022-04-09 19:11:50|241.78|239.48|241.77|239.47|241.79|239.49|241.77|239.47|4
1649531520000|2022-04-09 19:12:00|241.78|239.48|241.83|239.53|241.85|239.55|241.77|239.47|10
1649531530000|2022-04-09 19:12:10|241.82|239.52|241.86|239.56|241.86|239.56|241.82|239.52|12
1649531540000|2022-04-09 19:12:20|241.87|239.57|241.91|239.61|241.92|239.62|241.87|239.57|4
1649531560000|2022-04-09 19:12:40|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649531570000|2022-04-09 19:12:50|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649531580000|2022-04-09 19:13:00|241.86|239.56|241.87|239.57|241.87|239.57|241.85|239.55|4
1649531590000|2022-04-09 19:13:10|241.89|239.59|241.88|239.58|241.89|239.59|241.88|239.58|4
1649531620000|2022-04-09 19:13:40|241.87|239.57|241.9|239.6|241.9|239.6|241.87|239.57|3
1649531630000|2022-04-09 19:13:50|241.91|239.61|241.9|239.6|241.91|239.61|241.9|239.6|2
1649531640000|2022-04-09 19:14:00|241.91|239.61|241.95|239.65|241.95|239.65|241.91|239.61|6
1649531650000|2022-04-09 19:14:10|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|2
1649531660000|2022-04-09 19:14:20|241.95|239.65|241.96|239.66|241.96|239.66|241.95|239.65|2
1649531670000|2022-04-09 19:14:30|241.95|239.65|241.92|239.62|241.95|239.65|241.92|239.62|11
1649531680000|2022-04-09 19:14:40|241.94|239.64|241.93|239.63|241.95|239.65|241.92|239.62|5
1649531700000|2022-04-09 19:15:00|241.92|239.62|241.94|239.64|241.94|239.64|241.92|239.62|2
1649531710000|2022-04-09 19:15:10|241.95|239.65|241.95|239.65|241.95|239.65|241.94|239.64|3
1649531720000|2022-04-09 19:15:20|241.92|239.62|241.95|239.65|241.95|239.65|241.92|239.62|3
1649531730000|2022-04-09 19:15:30|241.97|239.67|241.98|239.68|241.98|239.68|241.97|239.67|2
1649531740000|2022-04-09 19:15:40|241.95|239.65|241.98|239.68|241.98|239.68|241.95|239.65|4
1649531750000|2022-04-09 19:15:50|241.93|239.63|241.93|239.63|241.98|239.68|241.93|239.63|5
1649531760000|2022-04-09 19:16:00|241.92|239.62|241.82|239.52|241.92|239.62|241.82|239.52|12
1649531770000|2022-04-09 19:16:10|241.85|239.55|241.83|239.53|241.85|239.55|241.82|239.52|4
1649531780000|2022-04-09 19:16:20|241.85|239.55|241.89|239.59|241.9|239.6|241.78|239.48|13
1649531790000|2022-04-09 19:16:30|241.9|239.6|241.9|239.6|241.91|239.61|241.9|239.6|3
1649531800000|2022-04-09 19:16:40|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649531810000|2022-04-09 19:16:50|241.92|239.62|241.92|239.62|241.92|239.62|241.92|239.62|1
1649531820000|2022-04-09 19:17:00|241.93|239.63|241.92|239.62|241.93|239.63|241.92|239.62|4
1649531840000|2022-04-09 19:17:20|241.93|239.63|241.88|239.58|241.93|239.63|241.88|239.58|4
1649531850000|2022-04-09 19:17:30|241.87|239.57|241.84|239.54|241.89|239.59|241.84|239.54|10
1649531860000|2022-04-09 19:17:40|241.87|239.57|241.87|239.57|241.87|239.57|241.87|239.57|1
1649531870000|2022-04-09 19:17:50|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649531910000|2022-04-09 19:18:30|241.82|239.52|241.81|239.51|241.82|239.52|241.81|239.51|2
1649531920000|2022-04-09 19:18:40|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649531930000|2022-04-09 19:18:50|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649531940000|2022-04-09 19:19:00|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649531950000|2022-04-09 19:19:10|241.81|239.51|241.81|239.51|241.81|239.51|241.8|239.5|3
1649531960000|2022-04-09 19:19:20|241.8|239.5|241.76|239.46|241.81|239.51|241.76|239.46|8
1649531970000|2022-04-09 19:19:30|241.75|239.45|241.67|239.37|241.75|239.45|241.67|239.37|13
1649531980000|2022-04-09 19:19:40|241.66|239.36|241.47|239.17|241.66|239.36|241.47|239.17|15
1649531990000|2022-04-09 19:19:50|241.48|239.18|241.48|239.18|241.48|239.18|241.48|239.18|1
1649532000000|2022-04-09 19:20:00|241.49|239.19|241.47|239.17|241.49|239.19|241.47|239.17|3
1649532010000|2022-04-09 19:20:10|241.46|239.16|241.49|239.19|241.49|239.19|241.46|239.16|5
1649532020000|2022-04-09 19:20:20|241.5|239.2|241.53|239.23|241.53|239.23|241.5|239.2|3
1649532030000|2022-04-09 19:20:30|241.54|239.24|241.54|239.24|241.54|239.24|241.54|239.24|1
1649532060000|2022-04-09 19:21:00|241.57|239.27|241.58|239.28|241.59|239.29|241.57|239.27|4
1649532070000|2022-04-09 19:21:10|241.55|239.25|241.56|239.26|241.56|239.26|241.55|239.25|4
1649532080000|2022-04-09 19:21:20|241.55|239.25|241.55|239.25|241.55|239.25|241.55|239.25|1
1649532110000|2022-04-09 19:21:50|241.56|239.26|241.57|239.27|241.57|239.27|241.56|239.26|2
1649532120000|2022-04-09 19:22:00|241.6|239.3|241.67|239.37|241.67|239.37|241.6|239.3|7
1649532130000|2022-04-09 19:22:10|241.68|239.38|242.16|239.86|242.16|239.86|241.68|239.38|16
1649532140000|2022-04-09 19:22:20|242.09|239.79|241.96|239.66|242.09|239.79|241.96|239.66|8
1649532150000|2022-04-09 19:22:30|241.95|239.65|241.82|239.52|241.95|239.65|241.82|239.52|12
1649532160000|2022-04-09 19:22:40|241.8|239.5|241.75|239.45|241.8|239.5|241.75|239.45|7
1649532170000|2022-04-09 19:22:50|241.76|239.46|241.76|239.46|241.76|239.46|241.75|239.45|3
1649532180000|2022-04-09 19:23:00|241.72|239.42|241.77|239.47|241.77|239.47|241.71|239.41|4
1649532200000|2022-04-09 19:23:20|241.76|239.46|241.75|239.45|241.76|239.46|241.75|239.45|2
1649532240000|2022-04-09 19:24:00|241.74|239.44|241.69|239.39|241.74|239.44|241.66|239.36|11
1649532250000|2022-04-09 19:24:10|241.66|239.36|241.62|239.32|241.66|239.36|241.62|239.32|6
1649532260000|2022-04-09 19:24:20|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|2
1649532270000|2022-04-09 19:24:30|241.61|239.31|241.62|239.32|241.62|239.32|241.61|239.31|2
1649532300000|2022-04-09 19:25:00|241.63|239.33|241.62|239.32|241.63|239.33|241.62|239.32|2
1649532310000|2022-04-09 19:25:10|241.63|239.33|241.61|239.31|241.63|239.33|241.61|239.31|3
1649532320000|2022-04-09 19:25:20|241.62|239.32|241.62|239.32|241.63|239.33|241.61|239.31|5
1649532340000|2022-04-09 19:25:40|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1649532350000|2022-04-09 19:25:50|241.62|239.32|241.62|239.32|241.62|239.32|241.61|239.31|5
1649532380000|2022-04-09 19:26:20|241.61|239.31|241.57|239.27|241.61|239.31|241.57|239.27|4
1649532390000|2022-04-09 19:26:30|241.56|239.26|241.56|239.26|241.57|239.27|241.56|239.26|3
1649532420000|2022-04-09 19:27:00|241.57|239.27|241.56|239.26|241.57|239.27|241.56|239.26|2
1649532430000|2022-04-09 19:27:10|241.43|239.13|241.03|238.73|241.43|239.13|240.99|238.69|16
1649532440000|2022-04-09 19:27:20|240.95|238.65|241.48|239.18|241.48|239.18|240.92|238.62|18
1649532450000|2022-04-09 19:27:30|241.47|239.17|240.9|238.6|241.66|239.36|240.9|238.6|20
1649532460000|2022-04-09 19:27:40|240.96|238.66|241|238.7|241|238.7|240.96|238.66|8
1649532470000|2022-04-09 19:27:50|241.15|238.85|241.31|239.01|241.32|239.02|241.15|238.85|8
1649532480000|2022-04-09 19:28:00|241.32|239.02|241.39|239.09|241.39|239.09|241.32|239.02|5
1649532490000|2022-04-09 19:28:10|241.4|239.1|241.39|239.09|241.42|239.12|241.39|239.09|10
1649532500000|2022-04-09 19:28:20|241.38|239.08|241.35|239.05|241.38|239.08|241.33|239.03|11
1649532510000|2022-04-09 19:28:30|241.34|239.04|241.26|238.96|241.35|239.05|241.21|238.91|12
1649532520000|2022-04-09 19:28:40|241.24|238.94|241.26|238.96|241.26|238.96|241.24|238.94|7
1649532540000|2022-04-09 19:29:00|241.27|238.97|241.26|238.96|241.27|238.97|241.26|238.96|2
1649532550000|2022-04-09 19:29:10|241.25|238.95|241.34|239.04|241.34|239.04|241.25|238.95|8
1649532560000|2022-04-09 19:29:20|241.33|239.03|241.28|238.98|241.34|239.04|241.27|238.97|6
1649532570000|2022-04-09 19:29:30|241.25|238.95|241.2|238.9|241.25|238.95|241.2|238.9|7
1649532580000|2022-04-09 19:29:40|241.19|238.89|241.02|238.72|241.19|238.89|241.02|238.72|6
1649532600000|2022-04-09 19:30:00|241|238.7|241|238.7|241|238.7|240.99|238.69|3
1649532610000|2022-04-09 19:30:10|240.99|238.69|240.98|238.68|240.99|238.69|240.98|238.68|2
1649532620000|2022-04-09 19:30:20|240.95|238.65|240.93|238.63|240.95|238.65|240.93|238.63|2
1649532630000|2022-04-09 19:30:30|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1649532640000|2022-04-09 19:30:40|240.9|238.6|240.9|238.6|240.9|238.6|240.9|238.6|1
1649532650000|2022-04-09 19:30:50|240.89|238.59|240.88|238.58|240.89|238.59|240.87|238.57|4
1649532660000|2022-04-09 19:31:00|240.89|238.59|240.88|238.58|240.89|238.59|240.88|238.58|2
1649532680000|2022-04-09 19:31:20|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1649532690000|2022-04-09 19:31:30|240.86|238.56|240.8|238.5|240.86|238.56|240.8|238.5|6
1649532700000|2022-04-09 19:31:40|240.79|238.49|240.68|238.38|240.79|238.49|240.68|238.38|11
1649532710000|2022-04-09 19:31:50|240.69|238.39|240.69|238.39|240.69|238.39|240.68|238.38|3
1649532720000|2022-04-09 19:32:00|240.71|238.41|240.92|238.62|240.93|238.63|240.71|238.41|16
1649532730000|2022-04-09 19:32:10|240.93|238.63|240.96|238.66|240.96|238.66|240.93|238.63|2
1649532740000|2022-04-09 19:32:20|240.92|238.62|240.86|238.56|240.92|238.62|240.85|238.55|9
1649532750000|2022-04-09 19:32:30|240.85|238.55|240.78|238.48|240.85|238.55|240.78|238.48|12
1649532760000|2022-04-09 19:32:40|240.79|238.49|240.77|238.47|240.79|238.49|240.77|238.47|11
1649532770000|2022-04-09 19:32:50|240.78|238.48|240.8|238.5|240.84|238.54|240.78|238.48|10
1649532780000|2022-04-09 19:33:00|240.81|238.51|240.8|238.5|240.81|238.51|240.8|238.5|2
1649532790000|2022-04-09 19:33:10|240.81|238.51|240.81|238.51|240.81|238.51|240.8|238.5|5
1649532800000|2022-04-09 19:33:20|240.8|238.5|240.78|238.48|240.8|238.5|240.77|238.47|4
1649532810000|2022-04-09 19:33:30|240.77|238.47|240.79|238.49|240.79|238.49|240.77|238.47|5
1649532820000|2022-04-09 19:33:40|240.8|238.5|240.81|238.51|240.81|238.51|240.79|238.49|5
1649532830000|2022-04-09 19:33:50|240.82|238.52|240.85|238.55|240.85|238.55|240.81|238.51|8
1649532840000|2022-04-09 19:34:00|240.84|238.54|240.86|238.56|240.86|238.56|240.84|238.54|3
1649532850000|2022-04-09 19:34:10|240.87|238.57|240.83|238.53|240.93|238.63|240.8|238.5|14
1649532860000|2022-04-09 19:34:20|240.84|238.54|240.77|238.47|240.84|238.54|240.77|238.47|7
1649532870000|2022-04-09 19:34:30|240.79|238.49|240.77|238.47|240.79|238.49|240.77|238.47|3
1649532890000|2022-04-09 19:34:50|240.78|238.48|240.79|238.49|240.79|238.49|240.78|238.48|2
1649532900000|2022-04-09 19:35:00|240.8|238.5|240.76|238.46|240.84|238.54|240.76|238.46|10
1649532910000|2022-04-09 19:35:10|240.77|238.47|240.78|238.48|240.78|238.48|240.77|238.47|2
1649532940000|2022-04-09 19:35:40|240.76|238.46|240.76|238.46|240.76|238.46|240.75|238.45|3
1649532950000|2022-04-09 19:35:50|240.77|238.47|240.75|238.45|240.77|238.47|240.75|238.45|3
1649532960000|2022-04-09 19:36:00|240.74|238.44|240.76|238.46|240.76|238.46|240.74|238.44|3
1649532970000|2022-04-09 19:36:10|240.77|238.47|240.78|238.48|240.78|238.48|240.77|238.47|2
1649533000000|2022-04-09 19:36:40|240.75|238.45|240.77|238.47|240.77|238.47|240.75|238.45|3
1649533020000|2022-04-09 19:37:00|240.78|238.48|240.78|238.48|240.78|238.48|240.77|238.47|3
1649533030000|2022-04-09 19:37:10|240.75|238.45|240.77|238.47|240.77|238.47|240.75|238.45|2
1649533060000|2022-04-09 19:37:40|240.76|238.46|240.75|238.45|240.76|238.46|240.75|238.45|2
1649533070000|2022-04-09 19:37:50|240.74|238.44|240.72|238.42|240.75|238.45|240.72|238.42|5
1649533080000|2022-04-09 19:38:00|240.73|238.43|240.78|238.48|240.78|238.48|240.73|238.43|4
1649533090000|2022-04-09 19:38:10|240.8|238.5|240.91|238.61|240.91|238.61|240.8|238.5|10
1649533100000|2022-04-09 19:38:20|240.9|238.6|240.94|238.64|240.94|238.64|240.88|238.58|4
1649533110000|2022-04-09 19:38:30|240.95|238.65|240.96|238.66|240.96|238.66|240.95|238.65|2
1649533120000|2022-04-09 19:38:40|240.94|238.64|240.93|238.63|240.96|238.66|240.92|238.62|8
1649533130000|2022-04-09 19:38:50|240.94|238.64|240.93|238.63|240.94|238.64|240.92|238.62|3
1649533140000|2022-04-09 19:39:00|240.9|238.6|240.83|238.53|240.9|238.6|240.83|238.53|5
1649533150000|2022-04-09 19:39:10|240.84|238.54|240.83|238.53|240.84|238.54|240.83|238.53|2
1649533160000|2022-04-09 19:39:20|240.84|238.54|240.84|238.54|240.84|238.54|240.82|238.52|5
1649533170000|2022-04-09 19:39:30|240.83|238.53|240.82|238.52|240.84|238.54|240.82|238.52|4
1649533180000|2022-04-09 19:39:40|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1649533190000|2022-04-09 19:39:50|240.84|238.54|240.86|238.56|240.86|238.56|240.82|238.52|8
1649533200000|2022-04-09 19:40:00|240.87|238.57|240.82|238.52|240.87|238.57|240.81|238.51|7
1649533210000|2022-04-09 19:40:10|240.83|238.53|240.82|238.52|240.84|238.54|240.82|238.52|4
1649533220000|2022-04-09 19:40:20|240.83|238.53|240.81|238.51|240.83|238.53|240.81|238.51|3
1649533230000|2022-04-09 19:40:30|240.82|238.52|240.84|238.54|240.85|238.55|240.82|238.52|6
1649533240000|2022-04-09 19:40:40|240.83|238.53|241.07|238.77|241.07|238.77|240.83|238.53|12
1649533250000|2022-04-09 19:40:50|241.15|238.85|241.18|238.88|241.2|238.9|241.15|238.85|5
1649533260000|2022-04-09 19:41:00|241.17|238.87|241.2|238.9|241.3|239|241.17|238.87|5
1649533270000|2022-04-09 19:41:10|241.21|238.91|241.24|238.94|241.24|238.94|241.21|238.91|2
1649533280000|2022-04-09 19:41:20|241.23|238.93|240.93|238.63|241.23|238.93|240.92|238.62|13
1649533290000|2022-04-09 19:41:30|240.92|238.62|240.94|238.64|240.94|238.64|240.92|238.62|3
1649533310000|2022-04-09 19:41:50|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1649533320000|2022-04-09 19:42:00|240.95|238.65|241.04|238.74|241.04|238.74|240.94|238.64|13
1649533330000|2022-04-09 19:42:10|241.03|238.73|240.98|238.68|241.05|238.75|240.98|238.68|8
1649533340000|2022-04-09 19:42:20|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1649533350000|2022-04-09 19:42:30|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649533360000|2022-04-09 19:42:40|240.97|238.67|240.97|238.67|240.98|238.68|240.97|238.67|9
1649533370000|2022-04-09 19:42:50|240.98|238.68|240.97|238.67|240.98|238.68|240.97|238.67|2
1649533390000|2022-04-09 19:43:10|240.98|238.68|240.97|238.67|240.98|238.68|240.97|238.67|2
1649533420000|2022-04-09 19:43:40|240.98|238.68|240.98|238.68|240.98|238.68|240.98|238.68|1
1649533440000|2022-04-09 19:44:00|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649533470000|2022-04-09 19:44:30|240.94|238.64|240.97|238.67|240.97|238.67|240.94|238.64|2
1649533500000|2022-04-09 19:45:00|240.98|238.68|240.97|238.67|240.98|238.68|240.97|238.67|2
1649533510000|2022-04-09 19:45:10|240.98|238.68|240.99|238.69|240.99|238.69|240.98|238.68|4
1649533520000|2022-04-09 19:45:20|240.98|238.68|241.01|238.71|241.01|238.71|240.98|238.68|4
1649533540000|2022-04-09 19:45:40|241.02|238.72|241.02|238.72|241.02|238.72|241|238.7|4
1649533550000|2022-04-09 19:45:50|241.01|238.71|241.03|238.73|241.04|238.74|240.99|238.69|8
1649533560000|2022-04-09 19:46:00|241.02|238.72|241.02|238.72|241.04|238.74|241.02|238.72|7
1649533570000|2022-04-09 19:46:10|241.01|238.71|241.01|238.71|241.03|238.73|241|238.7|7
1649533590000|2022-04-09 19:46:30|241.03|238.73|241.03|238.73|241.04|238.74|241.03|238.73|3
1649533600000|2022-04-09 19:46:40|241.04|238.74|241.05|238.75|241.05|238.75|241.03|238.73|4
1649533610000|2022-04-09 19:46:50|241.06|238.76|241.66|239.36|241.66|239.36|241.06|238.76|19
1649533620000|2022-04-09 19:47:00|241.67|239.37|241.65|239.35|241.82|239.52|241.64|239.34|22
1649533630000|2022-04-09 19:47:10|241.64|239.34|241.6|239.3|241.64|239.34|241.6|239.3|3
1649533640000|2022-04-09 19:47:20|241.59|239.29|241.6|239.3|241.6|239.3|241.59|239.29|2
1649533650000|2022-04-09 19:47:30|241.61|239.31|241.6|239.3|241.61|239.31|241.59|239.29|6
1649533660000|2022-04-09 19:47:40|241.59|239.29|241.51|239.21|241.59|239.29|241.51|239.21|11
1649533670000|2022-04-09 19:47:50|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649533680000|2022-04-09 19:48:00|241.53|239.23|241.65|239.35|241.65|239.35|241.53|239.23|11
1649533690000|2022-04-09 19:48:10|241.66|239.36|241.65|239.35|241.66|239.36|241.64|239.34|5
1649533700000|2022-04-09 19:48:20|241.63|239.33|241.61|239.31|241.63|239.33|241.6|239.3|5
1649533710000|2022-04-09 19:48:30|241.6|239.3|241.53|239.23|241.6|239.3|241.53|239.23|5
1649533720000|2022-04-09 19:48:40|241.54|239.24|241.52|239.22|241.54|239.24|241.52|239.22|8
1649533730000|2022-04-09 19:48:50|241.53|239.23|241.52|239.22|241.53|239.23|241.52|239.22|2
1649533740000|2022-04-09 19:49:00|241.53|239.23|241.52|239.22|241.54|239.24|241.52|239.22|5
1649533750000|2022-04-09 19:49:10|241.53|239.23|241.52|239.22|241.53|239.23|241.52|239.22|2
1649533780000|2022-04-09 19:49:40|241.53|239.23|241.55|239.25|241.55|239.25|241.52|239.22|5
1649533790000|2022-04-09 19:49:50|241.56|239.26|241.55|239.25|241.56|239.26|241.55|239.25|4
1649533800000|2022-04-09 19:50:00|241.56|239.26|241.57|239.27|241.57|239.27|241.56|239.26|2
1649533810000|2022-04-09 19:50:10|241.55|239.25|241.54|239.24|241.55|239.25|241.53|239.23|4
1649533820000|2022-04-09 19:50:20|241.53|239.23|241.54|239.24|241.54|239.24|241.53|239.23|4
1649533850000|2022-04-09 19:50:50|241.56|239.26|241.61|239.31|241.63|239.33|241.56|239.26|14
1649533860000|2022-04-09 19:51:00|241.63|239.33|241.65|239.35|241.67|239.37|241.63|239.33|4
1649533870000|2022-04-09 19:51:10|241.64|239.34|241.62|239.32|241.64|239.34|241.62|239.32|2
1649533880000|2022-04-09 19:51:20|241.63|239.33|241.63|239.33|241.65|239.35|241.63|239.33|4
1649533890000|2022-04-09 19:51:30|241.64|239.34|241.63|239.33|241.65|239.35|241.63|239.33|3
1649533900000|2022-04-09 19:51:40|241.6|239.3|241.56|239.26|241.6|239.3|241.55|239.25|6
1649533910000|2022-04-09 19:51:50|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649533930000|2022-04-09 19:52:10|241.52|239.22|241.53|239.23|241.53|239.23|241.51|239.21|4
1649533950000|2022-04-09 19:52:30|241.52|239.22|241.45|239.15|241.52|239.22|241.45|239.15|7
1649533960000|2022-04-09 19:52:40|241.44|239.14|241.39|239.09|241.44|239.14|241.39|239.09|3
1649533970000|2022-04-09 19:52:50|241.38|239.08|241.29|238.99|241.38|239.08|241.29|238.99|14
1649533980000|2022-04-09 19:53:00|241.28|238.98|241.29|238.99|241.3|239|241.28|238.98|6
1649533990000|2022-04-09 19:53:10|241.24|238.94|241.24|238.94|241.24|238.94|241.21|238.91|3
1649534000000|2022-04-09 19:53:20|241.25|238.95|241.24|238.94|241.25|238.95|241.24|238.94|2
1649534010000|2022-04-09 19:53:30|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649534020000|2022-04-09 19:53:40|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649534040000|2022-04-09 19:54:00|241.25|238.95|241.31|239.01|241.31|239.01|241.25|238.95|7
1649534050000|2022-04-09 19:54:10|241.32|239.02|241.31|239.01|241.32|239.02|241.31|239.01|4
1649534060000|2022-04-09 19:54:20|241.32|239.02|241.31|239.01|241.32|239.02|241.31|239.01|2
1649534090000|2022-04-09 19:54:50|241.3|239|241.3|239|241.3|239|241.3|239|1
1649534100000|2022-04-09 19:55:00|241.31|239.01|241.35|239.05|241.35|239.05|241.3|239|4
1649534110000|2022-04-09 19:55:10|241.36|239.06|241.3|239|241.36|239.06|241.3|239|3
1649534120000|2022-04-09 19:55:20|241.31|239.01|241.31|239.01|241.36|239.06|241.31|239.01|7
1649534130000|2022-04-09 19:55:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1649534140000|2022-04-09 19:55:40|241.29|238.99|241.3|239|241.3|239|241.29|238.99|2
1649534150000|2022-04-09 19:55:50|241.31|239.01|241.31|239.01|241.32|239.02|241.3|239|4
1649534160000|2022-04-09 19:56:00|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649534170000|2022-04-09 19:56:10|241.31|239.01|241.3|239|241.32|239.02|241.3|239|4
1649534180000|2022-04-09 19:56:20|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1649534190000|2022-04-09 19:56:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1649534200000|2022-04-09 19:56:40|241.27|238.97|240.87|238.57|241.28|238.98|240.86|238.56|15
1649534210000|2022-04-09 19:56:50|240.86|238.56|240.84|238.54|240.86|238.56|240.84|238.54|2
1649534220000|2022-04-09 19:57:00|240.83|238.53|240.79|238.49|240.83|238.53|240.79|238.49|2
1649534230000|2022-04-09 19:57:10|240.77|238.47|240.62|238.32|240.77|238.47|240.62|238.32|14
1649534240000|2022-04-09 19:57:20|240.63|238.33|240.66|238.36|240.66|238.36|240.63|238.33|4
1649534250000|2022-04-09 19:57:30|240.67|238.37|240.69|238.39|240.69|238.39|240.67|238.37|5
1649534260000|2022-04-09 19:57:40|240.68|238.38|240.68|238.38|240.68|238.38|240.66|238.36|8
1649534270000|2022-04-09 19:57:50|240.67|238.37|240.68|238.38|240.68|238.38|240.67|238.37|2
1649534280000|2022-04-09 19:58:00|240.69|238.39|240.68|238.38|240.69|238.39|240.68|238.38|4
1649534290000|2022-04-09 19:58:10|240.67|238.37|240.68|238.38|240.68|238.38|240.67|238.37|2
1649534300000|2022-04-09 19:58:20|240.67|238.37|240.69|238.39|240.69|238.39|240.67|238.37|3
1649534310000|2022-04-09 19:58:30|240.68|238.38|240.68|238.38|240.69|238.39|240.67|238.37|5
1649534320000|2022-04-09 19:58:40|240.69|238.39|240.7|238.4|240.7|238.4|240.69|238.39|2
1649534330000|2022-04-09 19:58:50|240.69|238.39|240.69|238.39|240.7|238.4|240.69|238.39|5
1649534340000|2022-04-09 19:59:00|240.68|238.38|240.68|238.38|240.69|238.39|240.68|238.38|3
1649534350000|2022-04-09 19:59:10|240.69|238.39|240.69|238.39|240.7|238.4|240.69|238.39|3
1649534360000|2022-04-09 19:59:20|240.68|238.38|240.69|238.39|240.69|238.39|240.68|238.38|2
1649534380000|2022-04-09 19:59:40|240.67|238.37|240.67|238.37|240.67|238.37|240.67|238.37|1
1649534390000|2022-04-09 19:59:50|240.65|238.35|240.64|238.34|240.65|238.35|240.64|238.34|2
1649534400000|2022-04-09 20:00:00|240.59|238.29|240.59|238.29|240.59|238.29|240.59|238.29|1
1649534410000|2022-04-09 20:00:10|240.62|238.32|240.9|238.6|240.9|238.6|240.62|238.32|21
1649534420000|2022-04-09 20:00:20|240.92|238.62|240.89|238.59|240.92|238.62|240.89|238.59|3
1649534430000|2022-04-09 20:00:30|240.84|238.54|240.77|238.47|240.85|238.55|240.77|238.47|11
1649534440000|2022-04-09 20:00:40|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1649534450000|2022-04-09 20:00:50|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649534460000|2022-04-09 20:01:00|240.77|238.47|240.87|238.57|240.89|238.59|240.76|238.46|16
1649534470000|2022-04-09 20:01:10|240.83|238.53|240.87|238.57|240.87|238.57|240.83|238.53|2
1649534480000|2022-04-09 20:01:20|240.86|238.56|240.83|238.53|240.86|238.56|240.82|238.52|5
1649534490000|2022-04-09 20:01:30|240.81|238.51|240.71|238.41|240.82|238.52|240.71|238.41|11
1649534500000|2022-04-09 20:01:40|240.7|238.4|240.72|238.42|240.72|238.42|240.66|238.36|9
1649534510000|2022-04-09 20:01:50|240.69|238.39|240.7|238.4|240.7|238.4|240.69|238.39|2
1649534520000|2022-04-09 20:02:00|240.71|238.41|240.7|238.4|240.71|238.41|240.69|238.39|4
1649534540000|2022-04-09 20:02:20|240.71|238.41|240.67|238.37|240.71|238.41|240.67|238.37|3
1649534550000|2022-04-09 20:02:30|240.64|238.34|240.69|238.39|240.69|238.39|240.64|238.34|9
1649534560000|2022-04-09 20:02:40|240.7|238.4|240.68|238.38|240.72|238.42|240.68|238.38|10
1649534570000|2022-04-09 20:02:50|240.69|238.39|240.68|238.38|240.69|238.39|240.68|238.38|2
1649534580000|2022-04-09 20:03:00|240.7|238.4|240.69|238.39|240.7|238.4|240.69|238.39|2
1649534590000|2022-04-09 20:03:10|240.68|238.38|240.66|238.36|240.68|238.38|240.66|238.36|3
1649534600000|2022-04-09 20:03:20|240.67|238.37|240.66|238.36|240.68|238.38|240.65|238.35|9
1649534620000|2022-04-09 20:03:40|240.69|238.39|240.64|238.34|240.7|238.4|240.63|238.33|7
1649534630000|2022-04-09 20:03:50|240.62|238.32|240.57|238.27|240.62|238.32|240.57|238.27|7
1649534640000|2022-04-09 20:04:00|240.56|238.26|240.67|238.37|240.68|238.38|240.56|238.26|9
1649534650000|2022-04-09 20:04:10|240.66|238.36|240.67|238.37|240.68|238.38|240.66|238.36|3
1649534660000|2022-04-09 20:04:20|240.66|238.36|240.64|238.34|240.66|238.36|240.63|238.33|4
1649534670000|2022-04-09 20:04:30|240.65|238.35|240.63|238.33|240.65|238.35|240.63|238.33|2
1649534700000|2022-04-09 20:05:00|240.62|238.32|240.62|238.32|240.63|238.33|240.62|238.32|3
1649534720000|2022-04-09 20:05:20|240.63|238.33|240.62|238.32|240.63|238.33|240.62|238.32|2
1649534730000|2022-04-09 20:05:30|240.63|238.33|240.69|238.39|240.69|238.39|240.63|238.33|6
1649534740000|2022-04-09 20:05:40|240.68|238.38|240.75|238.45|240.76|238.46|240.68|238.38|10
1649534750000|2022-04-09 20:05:50|240.74|238.44|240.78|238.48|240.78|238.48|240.74|238.44|5
1649534760000|2022-04-09 20:06:00|240.79|238.49|240.76|238.46|240.79|238.49|240.76|238.46|2
1649534770000|2022-04-09 20:06:10|240.77|238.47|240.77|238.47|240.77|238.47|240.77|238.47|1
1649534780000|2022-04-09 20:06:20|240.78|238.48|240.78|238.48|240.78|238.48|240.78|238.48|1
1649534790000|2022-04-09 20:06:30|240.79|238.49|240.88|238.58|240.88|238.58|240.78|238.48|10
1649534800000|2022-04-09 20:06:40|240.85|238.55|240.86|238.56|240.86|238.56|240.85|238.55|2
1649534810000|2022-04-09 20:06:50|240.85|238.55|240.91|238.61|240.91|238.61|240.85|238.55|2
1649534820000|2022-04-09 20:07:00|240.95|238.65|240.95|238.65|240.95|238.65|240.94|238.64|3
1649534830000|2022-04-09 20:07:10|240.97|238.67|240.93|238.63|240.97|238.67|240.93|238.63|3
1649534840000|2022-04-09 20:07:20|240.94|238.64|240.94|238.64|240.94|238.64|240.94|238.64|1
1649534850000|2022-04-09 20:07:30|240.95|238.65|240.96|238.66|240.96|238.66|240.94|238.64|6
1649534860000|2022-04-09 20:07:40|240.95|238.65|240.95|238.65|240.95|238.65|240.95|238.65|1
1649534870000|2022-04-09 20:07:50|240.96|238.66|240.95|238.65|240.96|238.66|240.95|238.65|2
1649534880000|2022-04-09 20:08:00|240.97|238.67|241|238.7|241|238.7|240.97|238.67|3
1649534910000|2022-04-09 20:08:30|241.01|238.71|241.03|238.73|241.03|238.73|241.01|238.71|3
1649534920000|2022-04-09 20:08:40|241.04|238.74|241.04|238.74|241.04|238.74|241.04|238.74|1
1649534930000|2022-04-09 20:08:50|241.03|238.73|241.26|238.96|241.26|238.96|241.03|238.73|5
1649534940000|2022-04-09 20:09:00|241.27|238.97|241.04|238.74|241.27|238.97|241.04|238.74|12
1649534950000|2022-04-09 20:09:10|241.03|238.73|240.95|238.65|241.04|238.74|240.95|238.65|7
1649534960000|2022-04-09 20:09:20|240.89|238.59|241.28|238.98|241.28|238.98|240.89|238.59|17
1649534970000|2022-04-09 20:09:30|241.27|238.97|241.26|238.96|241.31|239.01|241.26|238.96|10
1649534980000|2022-04-09 20:09:40|241.27|238.97|241.27|238.97|241.27|238.97|241.26|238.96|3
1649534990000|2022-04-09 20:09:50|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1649535000000|2022-04-09 20:10:00|241.29|238.99|241.19|238.89|241.29|238.99|241.19|238.89|7
1649535010000|2022-04-09 20:10:10|241.2|238.9|241.22|238.92|241.22|238.92|241.19|238.89|5
1649535020000|2022-04-09 20:10:20|241.19|238.89|241.22|238.92|241.22|238.92|241.19|238.89|2
1649535040000|2022-04-09 20:10:40|240.98|238.68|240.94|238.64|240.98|238.68|240.94|238.64|6
1649535050000|2022-04-09 20:10:50|240.93|238.63|240.86|238.56|240.93|238.63|240.86|238.56|4
1649535060000|2022-04-09 20:11:00|240.85|238.55|240.86|238.56|240.86|238.56|240.83|238.53|6
1649535070000|2022-04-09 20:11:10|240.89|238.59|240.9|238.6|240.9|238.6|240.89|238.59|2
1649535080000|2022-04-09 20:11:20|240.91|238.61|240.91|238.61|240.92|238.62|240.91|238.61|3
1649535090000|2022-04-09 20:11:30|240.9|238.6|241.01|238.71|241.02|238.72|240.9|238.6|9
1649535100000|2022-04-09 20:11:40|241.03|238.73|241.03|238.73|241.14|238.84|241.01|238.71|10
1649535120000|2022-04-09 20:12:00|241.02|238.72|241.04|238.74|241.04|238.74|241.02|238.72|3
1649535130000|2022-04-09 20:12:10|241.01|238.71|240.98|238.68|241.01|238.71|240.97|238.67|10
1649535140000|2022-04-09 20:12:20|241.01|238.71|241.02|238.72|241.03|238.73|240.99|238.69|9
1649535150000|2022-04-09 20:12:30|241.03|238.73|241.03|238.73|241.03|238.73|241.03|238.73|1
1649535160000|2022-04-09 20:12:40|241.02|238.72|241.21|238.91|241.23|238.93|241.02|238.72|12
1649535170000|2022-04-09 20:12:50|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649535180000|2022-04-09 20:13:00|241.29|238.99|241.26|238.96|241.29|238.99|241.24|238.94|7
1649535190000|2022-04-09 20:13:10|241.29|238.99|241.42|239.12|241.53|239.23|241.29|238.99|20
1649535200000|2022-04-09 20:13:20|241.43|239.13|241.43|239.13|241.43|239.13|241.41|239.11|5
1649535210000|2022-04-09 20:13:30|241.41|239.11|241.47|239.17|241.47|239.17|241.41|239.11|6
1649535220000|2022-04-09 20:13:40|241.46|239.16|241.48|239.18|241.48|239.18|241.46|239.16|5
1649535230000|2022-04-09 20:13:50|241.47|239.17|241.47|239.17|241.48|239.18|241.46|239.16|5
1649535240000|2022-04-09 20:14:00|241.46|239.16|241.46|239.16|241.47|239.17|241.46|239.16|3
1649535250000|2022-04-09 20:14:10|241.47|239.17|241.52|239.22|241.52|239.22|241.47|239.17|5
1649535260000|2022-04-09 20:14:20|241.53|239.23|241.56|239.26|241.56|239.26|241.53|239.23|2
1649535270000|2022-04-09 20:14:30|241.59|239.29|241.66|239.36|241.66|239.36|241.58|239.28|10
1649535280000|2022-04-09 20:14:40|241.65|239.35|241.65|239.35|241.7|239.4|241.64|239.34|9
1649535290000|2022-04-09 20:14:50|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|2
1649535300000|2022-04-09 20:15:00|241.64|239.34|241.69|239.39|241.7|239.4|241.64|239.34|13
1649535310000|2022-04-09 20:15:10|241.71|239.41|241.69|239.39|241.72|239.42|241.69|239.39|5
1649535320000|2022-04-09 20:15:20|241.71|239.41|241.72|239.42|241.72|239.42|241.69|239.39|5
1649535330000|2022-04-09 20:15:30|241.75|239.45|241.82|239.52|241.82|239.52|241.75|239.45|11
1649535340000|2022-04-09 20:15:40|241.84|239.54|241.85|239.55|241.85|239.55|241.83|239.53|4
1649535350000|2022-04-09 20:15:50|241.8|239.5|241.75|239.45|241.8|239.5|241.74|239.44|10
1649535360000|2022-04-09 20:16:00|241.76|239.46|241.72|239.42|241.76|239.46|241.71|239.41|4
1649535370000|2022-04-09 20:16:10|241.71|239.41|241.8|239.5|241.8|239.5|241.71|239.41|7
1649535380000|2022-04-09 20:16:20|241.79|239.49|241.77|239.47|241.79|239.49|241.75|239.45|5
1649535390000|2022-04-09 20:16:30|241.8|239.5|241.83|239.53|241.83|239.53|241.8|239.5|2
1649535400000|2022-04-09 20:16:40|241.84|239.54|241.86|239.56|241.86|239.56|241.83|239.53|4
1649535410000|2022-04-09 20:16:50|241.83|239.53|241.84|239.54|241.84|239.54|241.82|239.52|4
1649535420000|2022-04-09 20:17:00|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|4
1649535430000|2022-04-09 20:17:10|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649535450000|2022-04-09 20:17:30|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|4
1649535460000|2022-04-09 20:17:40|241.84|239.54|241.85|239.55|241.86|239.56|241.84|239.54|3
1649535470000|2022-04-09 20:17:50|241.86|239.56|241.89|239.59|241.89|239.59|241.86|239.56|3
1649535480000|2022-04-09 20:18:00|241.9|239.6|241.91|239.61|241.91|239.61|241.9|239.6|2
1649535490000|2022-04-09 20:18:10|241.9|239.6|241.89|239.59|241.91|239.61|241.89|239.59|6
1649535510000|2022-04-09 20:18:30|241.88|239.58|241.88|239.58|241.88|239.58|241.87|239.57|3
1649535520000|2022-04-09 20:18:40|241.87|239.57|241.87|239.57|241.87|239.57|241.8|239.5|3
1649535530000|2022-04-09 20:18:50|241.86|239.56|241.85|239.55|241.86|239.56|241.85|239.55|2
1649535540000|2022-04-09 20:19:00|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1649535570000|2022-04-09 20:19:30|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649535600000|2022-04-09 20:20:00|241.87|239.57|241.77|239.47|241.87|239.57|241.77|239.47|8
1649535610000|2022-04-09 20:20:10|241.78|239.48|241.76|239.46|241.78|239.48|241.76|239.46|3
1649535620000|2022-04-09 20:20:20|241.74|239.44|241.71|239.41|241.74|239.44|241.7|239.4|5
1649535630000|2022-04-09 20:20:30|241.72|239.42|241.72|239.42|241.72|239.42|241.72|239.42|1
1649535640000|2022-04-09 20:20:40|241.73|239.43|241.69|239.39|241.73|239.43|241.69|239.39|4
1649535650000|2022-04-09 20:20:50|241.7|239.4|241.62|239.32|241.71|239.41|241.61|239.31|10
1649535660000|2022-04-09 20:21:00|241.61|239.31|241.63|239.33|241.63|239.33|241.58|239.28|11
1649535670000|2022-04-09 20:21:10|241.58|239.28|241.58|239.28|241.59|239.29|241.58|239.28|3
1649535680000|2022-04-09 20:21:20|241.57|239.27|241.58|239.28|241.58|239.28|241.57|239.27|2
1649535690000|2022-04-09 20:21:30|241.59|239.29|241.61|239.31|241.61|239.31|241.57|239.27|7
1649535700000|2022-04-09 20:21:40|241.66|239.36|241.68|239.38|241.68|239.38|241.66|239.36|3
1649535710000|2022-04-09 20:21:50|241.67|239.37|241.7|239.4|241.7|239.4|241.67|239.37|3
1649535720000|2022-04-09 20:22:00|241.74|239.44|241.75|239.45|241.76|239.46|241.74|239.44|7
1649535730000|2022-04-09 20:22:10|241.72|239.42|241.68|239.38|241.72|239.42|241.68|239.38|3
1649535740000|2022-04-09 20:22:20|241.69|239.39|241.67|239.37|241.69|239.39|241.67|239.37|3
1649535750000|2022-04-09 20:22:30|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649535760000|2022-04-09 20:22:40|241.66|239.36|241.69|239.39|241.69|239.39|241.66|239.36|3
1649535770000|2022-04-09 20:22:50|241.7|239.4|241.71|239.41|241.72|239.42|241.69|239.39|6
1649535780000|2022-04-09 20:23:00|241.73|239.43|241.68|239.38|241.73|239.43|241.67|239.37|8
1649535790000|2022-04-09 20:23:10|241.67|239.37|241.6|239.3|241.67|239.37|241.6|239.3|6
1649535800000|2022-04-09 20:23:20|241.59|239.29|241.59|239.29|241.59|239.29|241.59|239.29|1
1649535810000|2022-04-09 20:23:30|241.6|239.3|241.6|239.3|241.6|239.3|241.6|239.3|1
1649535820000|2022-04-09 20:23:40|241.59|239.29|241.6|239.3|241.6|239.3|241.59|239.29|2
1649535830000|2022-04-09 20:23:50|241.59|239.29|240.96|238.66|241.6|239.3|240.96|238.66|15
1649535840000|2022-04-09 20:24:00|240.95|238.65|240.93|238.63|240.97|238.67|240.89|238.59|15
1649535850000|2022-04-09 20:24:10|240.98|238.68|241.14|238.84|241.15|238.85|240.98|238.68|6
1649535860000|2022-04-09 20:24:20|241.15|238.85|241.01|238.71|241.24|238.94|241|238.7|8
1649535870000|2022-04-09 20:24:30|241.02|238.72|241.02|238.72|241.03|238.73|241.02|238.72|7
1649535880000|2022-04-09 20:24:40|240.95|238.65|241.02|238.72|241.02|238.72|240.95|238.65|9
1649535890000|2022-04-09 20:24:50|241.08|238.78|241.33|239.03|241.33|239.03|241.08|238.78|11
1649535900000|2022-04-09 20:25:00|241.34|239.04|241.23|238.93|241.41|239.11|241.23|238.93|12
1649535910000|2022-04-09 20:25:10|241.22|238.92|241.24|238.94|241.24|238.94|241.21|238.91|5
1649535920000|2022-04-09 20:25:20|241.25|238.95|241.24|238.94|241.25|238.95|241.24|238.94|2
1649535930000|2022-04-09 20:25:30|241.23|238.93|241.24|238.94|241.24|238.94|241.23|238.93|2
1649535940000|2022-04-09 20:25:40|241.25|238.95|241.37|239.07|241.37|239.07|241.25|238.95|10
1649535950000|2022-04-09 20:25:50|241.38|239.08|241.38|239.08|241.38|239.08|241.37|239.07|3
1649535960000|2022-04-09 20:26:00|241.39|239.09|241.38|239.08|241.39|239.09|241.38|239.08|4
1649535970000|2022-04-09 20:26:10|241.39|239.09|241.04|238.74|241.4|239.1|241.04|238.74|11
1649535980000|2022-04-09 20:26:20|241.05|238.75|241|238.7|241.05|238.75|240.97|238.67|5
1649535990000|2022-04-09 20:26:30|240.99|238.69|240.98|238.68|240.99|238.69|240.98|238.68|2
1649536000000|2022-04-09 20:26:40|240.96|238.66|240.94|238.64|240.96|238.66|240.94|238.64|7
1649536010000|2022-04-09 20:26:50|240.92|238.62|240.91|238.61|240.92|238.62|240.91|238.61|2
1649536020000|2022-04-09 20:27:00|240.92|238.62|240.91|238.61|240.92|238.62|240.9|238.6|5
1649536030000|2022-04-09 20:27:10|240.93|238.63|240.92|238.62|240.93|238.63|240.91|238.61|3
1649536040000|2022-04-09 20:27:20|240.96|238.66|240.91|238.61|240.96|238.66|240.91|238.61|3
1649536120000|2022-04-09 20:28:40|240.94|238.64|240.92|238.62|240.95|238.65|240.91|238.61|4
1649536130000|2022-04-09 20:28:50|240.94|238.64|241.03|238.73|241.28|238.98|240.94|238.64|14
1649536140000|2022-04-09 20:29:00|241.04|238.74|241.03|238.73|241.04|238.74|241.03|238.73|2
1649536150000|2022-04-09 20:29:10|241.04|238.74|240.99|238.69|241.04|238.74|240.99|238.69|4
1649536160000|2022-04-09 20:29:20|241|238.7|241|238.7|241.02|238.72|240.98|238.68|6
1649536170000|2022-04-09 20:29:30|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649536190000|2022-04-09 20:29:50|240.96|238.66|240.95|238.65|240.96|238.66|240.95|238.65|2
1649536200000|2022-04-09 20:30:00|240.94|238.64|240.96|238.66|240.96|238.66|240.94|238.64|5
1649536220000|2022-04-09 20:30:20|240.92|238.62|240.92|238.62|240.95|238.65|240.92|238.62|3
1649536240000|2022-04-09 20:30:40|240.95|238.65|240.95|238.65|240.95|238.65|240.95|238.65|1
1649536260000|2022-04-09 20:31:00|240.96|238.66|241.02|238.72|241.02|238.72|240.96|238.66|5
1649536270000|2022-04-09 20:31:10|241.04|238.74|241.04|238.74|241.05|238.75|241.03|238.73|5
1649536280000|2022-04-09 20:31:20|241.05|238.75|241.04|238.74|241.05|238.75|241.03|238.73|4
1649536290000|2022-04-09 20:31:30|241.06|238.76|241.06|238.76|241.06|238.76|241.05|238.75|3
1649536300000|2022-04-09 20:31:40|241.05|238.75|241.04|238.74|241.06|238.76|241.01|238.71|7
1649536310000|2022-04-09 20:31:50|241.02|238.72|241.02|238.72|241.04|238.74|241.02|238.72|5
1649536320000|2022-04-09 20:32:00|241.04|238.74|240.94|238.64|241.04|238.74|240.93|238.63|9
1649536330000|2022-04-09 20:32:10|240.89|238.59|240.87|238.57|240.9|238.6|240.87|238.57|4
1649536340000|2022-04-09 20:32:20|240.91|238.61|240.91|238.61|240.91|238.61|240.91|238.61|1
1649536350000|2022-04-09 20:32:30|240.89|238.59|240.89|238.59|240.89|238.59|240.89|238.59|1
1649536360000|2022-04-09 20:32:40|240.88|238.58|240.88|238.58|240.88|238.58|240.88|238.58|1
1649536380000|2022-04-09 20:33:00|240.87|238.57|240.86|238.56|240.87|238.57|240.86|238.56|2
1649536390000|2022-04-09 20:33:10|240.87|238.57|240.86|238.56|240.87|238.57|240.86|238.56|2
1649536400000|2022-04-09 20:33:20|240.87|238.57|240.86|238.56|240.87|238.57|240.86|238.56|4
1649536430000|2022-04-09 20:33:50|240.87|238.57|240.84|238.54|240.87|238.57|240.84|238.54|3
1649536440000|2022-04-09 20:34:00|240.83|238.53|240.84|238.54|240.85|238.55|240.83|238.53|3
1649536450000|2022-04-09 20:34:10|240.85|238.55|240.85|238.55|240.85|238.55|240.85|238.55|1
1649536460000|2022-04-09 20:34:20|240.86|238.56|240.9|238.6|240.9|238.6|240.86|238.56|6
1649536480000|2022-04-09 20:34:40|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1649536490000|2022-04-09 20:34:50|240.91|238.61|240.87|238.57|240.91|238.61|240.87|238.57|2
1649536500000|2022-04-09 20:35:00|240.88|238.58|240.84|238.54|240.89|238.59|240.84|238.54|7
1649536510000|2022-04-09 20:35:10|240.83|238.53|240.84|238.54|240.84|238.54|240.83|238.53|2
1649536520000|2022-04-09 20:35:20|240.87|238.57|240.84|238.54|240.87|238.57|240.84|238.54|3
1649536530000|2022-04-09 20:35:30|240.83|238.53|240.82|238.52|240.83|238.53|240.81|238.51|8
1649536540000|2022-04-09 20:35:40|240.81|238.51|240.8|238.5|240.81|238.51|240.8|238.5|2
1649536550000|2022-04-09 20:35:50|240.84|238.54|240.86|238.56|240.86|238.56|240.84|238.54|7
1649536560000|2022-04-09 20:36:00|240.8|238.5|240.75|238.45|240.8|238.5|240.75|238.45|4
1649536580000|2022-04-09 20:36:20|240.74|238.44|240.74|238.44|240.74|238.44|240.74|238.44|1
1649536590000|2022-04-09 20:36:30|240.76|238.46|240.77|238.47|240.77|238.47|240.76|238.46|2
1649536600000|2022-04-09 20:36:40|240.75|238.45|240.74|238.44|240.75|238.45|240.74|238.44|4
1649536610000|2022-04-09 20:36:50|240.75|238.45|240.77|238.47|240.78|238.48|240.75|238.45|4
1649536620000|2022-04-09 20:37:00|240.78|238.48|240.79|238.49|240.79|238.49|240.78|238.48|2
1649536630000|2022-04-09 20:37:10|240.8|238.5|240.87|238.57|240.87|238.57|240.8|238.5|7
1649536640000|2022-04-09 20:37:20|240.88|238.58|240.87|238.57|240.88|238.58|240.87|238.57|2
1649536650000|2022-04-09 20:37:30|240.84|238.54|240.83|238.53|240.84|238.54|240.81|238.51|9
1649536660000|2022-04-09 20:37:40|240.82|238.52|240.81|238.51|240.83|238.53|240.8|238.5|5
1649536670000|2022-04-09 20:37:50|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649536680000|2022-04-09 20:38:00|240.83|238.53|240.8|238.5|240.84|238.54|240.8|238.5|4
1649536700000|2022-04-09 20:38:20|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1649536710000|2022-04-09 20:38:30|240.8|238.5|240.8|238.5|240.8|238.5|240.79|238.49|5
1649536720000|2022-04-09 20:38:40|240.81|238.51|240.81|238.51|240.81|238.51|240.81|238.51|1
1649536730000|2022-04-09 20:38:50|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649536740000|2022-04-09 20:39:00|240.81|238.51|240.8|238.5|240.81|238.51|240.8|238.5|2
1649536750000|2022-04-09 20:39:10|240.81|238.51|240.81|238.51|240.81|238.51|240.81|238.51|1
1649536760000|2022-04-09 20:39:20|240.78|238.48|240.81|238.51|240.81|238.51|240.78|238.48|2
1649536770000|2022-04-09 20:39:30|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649536780000|2022-04-09 20:39:40|240.81|238.51|240.81|238.51|240.81|238.51|240.81|238.51|1
1649536790000|2022-04-09 20:39:50|240.8|238.5|240.81|238.51|240.81|238.51|240.8|238.5|2
1649536800000|2022-04-09 20:40:00|240.8|238.5|240.81|238.51|240.82|238.52|240.8|238.5|3
1649536810000|2022-04-09 20:40:10|240.82|238.52|240.81|238.51|240.82|238.52|240.81|238.51|4
1649536820000|2022-04-09 20:40:20|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1649536830000|2022-04-09 20:40:30|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649536840000|2022-04-09 20:40:40|240.79|238.49|240.71|238.41|240.79|238.49|240.71|238.41|10
1649536870000|2022-04-09 20:41:10|240.7|238.4|240.7|238.4|240.7|238.4|240.7|238.4|1
1649536880000|2022-04-09 20:41:20|240.71|238.41|240.71|238.41|240.71|238.41|240.71|238.41|1
1649536890000|2022-04-09 20:41:30|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649536900000|2022-04-09 20:41:40|240.71|238.41|240.72|238.42|240.72|238.42|240.71|238.41|2
1649536920000|2022-04-09 20:42:00|240.71|238.41|240.71|238.41|240.71|238.41|240.71|238.41|1
1649536940000|2022-04-09 20:42:20|240.75|238.45|240.75|238.45|240.75|238.45|240.75|238.45|1
1649536950000|2022-04-09 20:42:30|240.71|238.41|240.69|238.39|240.71|238.41|240.67|238.37|5
1649536960000|2022-04-09 20:42:40|240.68|238.38|240.68|238.38|240.68|238.38|240.68|238.38|1
1649536980000|2022-04-09 20:43:00|240.67|238.37|240.62|238.32|240.68|238.38|240.62|238.32|6
1649537000000|2022-04-09 20:43:20|240.63|238.33|240.58|238.28|240.63|238.33|240.58|238.28|2
1649537010000|2022-04-09 20:43:30|240.59|238.29|240.53|238.23|240.59|238.29|240.52|238.22|6
1649537030000|2022-04-09 20:43:50|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1649537040000|2022-04-09 20:44:00|240.53|238.23|240.52|238.22|240.53|238.23|240.52|238.22|2
1649537060000|2022-04-09 20:44:20|240.51|238.21|240.48|238.18|240.51|238.21|240.47|238.17|4
1649537070000|2022-04-09 20:44:30|240.46|238.16|240.45|238.15|240.46|238.16|240.45|238.15|6
1649537080000|2022-04-09 20:44:40|240.46|238.16|240.45|238.15|240.46|238.16|240.45|238.15|2
1649537090000|2022-04-09 20:44:50|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649537100000|2022-04-09 20:45:00|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1649537110000|2022-04-09 20:45:10|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1649537120000|2022-04-09 20:45:20|240.43|238.13|240.43|238.13|240.43|238.13|240.43|238.13|1
1649537130000|2022-04-09 20:45:30|240.44|238.14|240.44|238.14|240.44|238.14|240.43|238.13|3
1649537140000|2022-04-09 20:45:40|240.43|238.13|240.4|238.1|240.43|238.13|240.4|238.1|3
1649537150000|2022-04-09 20:45:50|240.39|238.09|240.36|238.06|240.39|238.09|240.35|238.05|6
1649537160000|2022-04-09 20:46:00|240.4|238.1|240.35|238.05|240.4|238.1|240.35|238.05|3
1649537170000|2022-04-09 20:46:10|240.36|238.06|240.36|238.06|240.37|238.07|240.35|238.05|5
1649537180000|2022-04-09 20:46:20|240.35|238.05|240.35|238.05|240.39|238.09|240.34|238.04|7
1649537190000|2022-04-09 20:46:30|240.38|238.08|240.37|238.07|240.46|238.16|240.34|238.04|9
1649537200000|2022-04-09 20:46:40|240.4|238.1|240.25|237.95|240.46|238.16|240.25|237.95|15
1649537210000|2022-04-09 20:46:50|240.12|237.82|240.18|237.88|240.25|237.95|240.02|237.72|12
1649537220000|2022-04-09 20:47:00|240.21|237.91|240.24|237.94|240.29|237.99|240.21|237.91|12
1649537230000|2022-04-09 20:47:10|240.23|237.93|240.24|237.94|240.24|237.94|240.23|237.93|4
1649537240000|2022-04-09 20:47:20|240.25|237.95|240.18|237.88|240.26|237.96|240.18|237.88|7
1649537250000|2022-04-09 20:47:30|240.24|237.94|240.18|237.88|240.24|237.94|240.18|237.88|4
1649537260000|2022-04-09 20:47:40|240.24|237.94|240.18|237.88|240.24|237.94|240.18|237.88|2
1649537270000|2022-04-09 20:47:50|240.24|237.94|240.19|237.89|240.24|237.94|240.18|237.88|7
1649537280000|2022-04-09 20:48:00|240.24|237.94|240.2|237.9|240.24|237.94|240.19|237.89|5
1649537290000|2022-04-09 20:48:10|240.23|237.93|240.19|237.89|240.23|237.93|240.19|237.89|4
1649537300000|2022-04-09 20:48:20|240.23|237.93|240.24|237.94|240.24|237.94|240.19|237.89|5
1649537310000|2022-04-09 20:48:30|240.25|237.95|240.25|237.95|240.25|237.95|240.25|237.95|1
1649537320000|2022-04-09 20:48:40|240.24|237.94|240.24|237.94|240.24|237.94|240.24|237.94|1
1649537330000|2022-04-09 20:48:50|240.21|237.91|239.99|237.69|240.21|237.91|239.99|237.69|8
1649537340000|2022-04-09 20:49:00|240|237.7|239.98|237.68|240|237.7|239.98|237.68|7
1649537350000|2022-04-09 20:49:10|239.97|237.67|239.92|237.62|239.98|237.68|239.92|237.62|7
1649537360000|2022-04-09 20:49:20|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649537370000|2022-04-09 20:49:30|239.92|237.62|239.91|237.61|239.92|237.62|239.91|237.61|4
1649537380000|2022-04-09 20:49:40|239.92|237.62|239.89|237.59|239.92|237.62|239.89|237.59|5
1649537390000|2022-04-09 20:49:50|239.9|237.6|239.9|237.6|239.9|237.6|239.89|237.59|5
1649537400000|2022-04-09 20:50:00|239.89|237.59|239.89|237.59|239.9|237.6|239.89|237.59|5
1649537410000|2022-04-09 20:50:10|239.9|237.6|239.89|237.59|239.9|237.6|239.89|237.59|4
1649537420000|2022-04-09 20:50:20|239.88|237.58|239.84|237.54|239.88|237.58|239.84|237.54|6
1649537430000|2022-04-09 20:50:30|239.85|237.55|239.94|237.64|240|237.7|239.85|237.55|6
1649537450000|2022-04-09 20:50:50|239.96|237.66|239.92|237.62|239.97|237.67|239.92|237.62|7
1649537480000|2022-04-09 20:51:20|239.91|237.61|239.92|237.62|239.92|237.62|239.91|237.61|2
1649537490000|2022-04-09 20:51:30|239.9|237.6|239.9|237.6|239.9|237.6|239.9|237.6|1
1649537500000|2022-04-09 20:51:40|239.91|237.61|239.91|237.61|239.92|237.62|239.91|237.61|3
1649537510000|2022-04-09 20:51:50|239.92|237.62|239.93|237.63|239.93|237.63|239.92|237.62|2
1649537520000|2022-04-09 20:52:00|239.94|237.64|239.96|237.66|239.98|237.68|239.93|237.63|8
1649537530000|2022-04-09 20:52:10|239.98|237.68|240.2|237.9|240.2|237.9|239.97|237.67|8
1649537540000|2022-04-09 20:52:20|240.21|237.91|240.24|237.94|240.24|237.94|240.21|237.91|9
1649537580000|2022-04-09 20:53:00|240.25|237.95|240.3|238|240.37|238.07|240.25|237.95|4
1649537590000|2022-04-09 20:53:10|240.26|237.96|240.02|237.72|240.26|237.96|240.02|237.72|12
1649537600000|2022-04-09 20:53:20|239.95|237.65|239.86|237.56|239.95|237.65|239.86|237.56|4
1649537610000|2022-04-09 20:53:30|239.84|237.54|239.91|237.61|239.91|237.61|239.84|237.54|9
1649537620000|2022-04-09 20:53:40|239.9|237.6|239.89|237.59|239.9|237.6|239.89|237.59|2
1649537630000|2022-04-09 20:53:50|239.88|237.58|239.89|237.59|239.89|237.59|239.88|237.58|2
1649537640000|2022-04-09 20:54:00|239.9|237.6|239.89|237.59|239.9|237.6|239.89|237.59|2
1649537660000|2022-04-09 20:54:20|239.88|237.58|239.85|237.55|239.89|237.59|239.85|237.55|4
1649537670000|2022-04-09 20:54:30|239.84|237.54|239.87|237.57|239.88|237.58|239.84|237.54|5
1649537700000|2022-04-09 20:55:00|239.85|237.55|239.87|237.57|239.87|237.57|239.85|237.55|2
1649537710000|2022-04-09 20:55:10|239.88|237.58|239.87|237.57|239.88|237.58|239.87|237.57|2
1649537730000|2022-04-09 20:55:30|239.9|237.6|239.9|237.6|239.9|237.6|239.9|237.6|1
1649537740000|2022-04-09 20:55:40|239.88|237.58|239.86|237.56|239.88|237.58|239.86|237.56|3
1649537750000|2022-04-09 20:55:50|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1649537760000|2022-04-09 20:56:00|239.86|237.56|239.87|237.57|239.87|237.57|239.86|237.56|2
1649537770000|2022-04-09 20:56:10|239.88|237.58|239.87|237.57|239.88|237.58|239.87|237.57|2
1649537780000|2022-04-09 20:56:20|239.86|237.56|239.87|237.57|239.87|237.57|239.86|237.56|2
1649537790000|2022-04-09 20:56:30|239.86|237.56|239.86|237.56|239.87|237.57|239.86|237.56|3
1649537800000|2022-04-09 20:56:40|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1649537810000|2022-04-09 20:56:50|239.86|237.56|239.87|237.57|239.87|237.57|239.86|237.56|2
1649537820000|2022-04-09 20:57:00|239.86|237.56|239.77|237.47|239.86|237.56|239.77|237.47|7
1649537830000|2022-04-09 20:57:10|239.76|237.46|239.79|237.49|239.8|237.5|239.76|237.46|5
1649537840000|2022-04-09 20:57:20|239.75|237.45|239.64|237.34|239.75|237.45|239.64|237.34|10
1649537850000|2022-04-09 20:57:30|239.63|237.33|239.63|237.33|239.64|237.34|239.63|237.33|3
1649537860000|2022-04-09 20:57:40|239.64|237.34|239.62|237.32|239.64|237.34|239.61|237.31|7
1649537870000|2022-04-09 20:57:50|239.63|237.33|239.65|237.35|239.66|237.36|239.63|237.33|4
1649537900000|2022-04-09 20:58:20|239.66|237.36|239.62|237.32|239.66|237.36|239.62|237.32|6
1649537910000|2022-04-09 20:58:30|239.61|237.31|239.68|237.38|239.68|237.38|239.61|237.31|6
1649537920000|2022-04-09 20:58:40|239.66|237.36|239.67|237.37|239.67|237.37|239.65|237.35|4
1649537950000|2022-04-09 20:59:10|239.68|237.38|239.67|237.37|239.68|237.38|239.67|237.37|2
1649537960000|2022-04-09 20:59:20|239.68|237.38|239.68|237.38|239.68|237.38|239.67|237.37|3
1649537970000|2022-04-09 20:59:30|239.69|237.39|239.68|237.38|239.69|237.39|239.68|237.38|2
1649537980000|2022-04-09 20:59:40|239.67|237.37|239.61|237.31|239.67|237.37|239.61|237.31|4
1649538000000|2022-04-09 21:00:00|239.6|237.3|239.6|237.3|239.6|237.3|239.6|237.3|1
1649538010000|2022-04-09 21:00:10|239.61|237.31|239.61|237.31|239.62|237.32|239.61|237.31|3
1649538020000|2022-04-09 21:00:20|239.6|237.3|239.59|237.29|239.6|237.3|239.59|237.29|2
1649538040000|2022-04-09 21:00:40|239.57|237.27|239.56|237.26|239.58|237.28|239.56|237.26|8
1649538050000|2022-04-09 21:00:50|239.55|237.25|239.47|237.17|239.56|237.26|239.47|237.17|6
1649538060000|2022-04-09 21:01:00|239.46|237.16|239.57|237.27|239.57|237.27|239.46|237.16|8
1649538070000|2022-04-09 21:01:10|239.58|237.28|239.63|237.33|239.63|237.33|239.58|237.28|5
1649538080000|2022-04-09 21:01:20|239.67|237.37|239.67|237.37|239.67|237.37|239.67|237.37|1
1649538090000|2022-04-09 21:01:30|239.68|237.38|239.68|237.38|239.68|237.38|239.68|237.38|1
1649538100000|2022-04-09 21:01:40|239.69|237.39|239.73|237.43|239.73|237.43|239.69|237.39|7
1649538110000|2022-04-09 21:01:50|239.72|237.42|239.74|237.44|239.74|237.44|239.72|237.42|3
1649538120000|2022-04-09 21:02:00|239.73|237.43|239.76|237.46|239.76|237.46|239.73|237.43|3
1649538130000|2022-04-09 21:02:10|239.77|237.47|239.69|237.39|239.77|237.47|239.63|237.33|18
1649538140000|2022-04-09 21:02:20|239.71|237.41|239.74|237.44|239.74|237.44|239.71|237.41|6
1649538150000|2022-04-09 21:02:30|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1649538160000|2022-04-09 21:02:40|239.81|237.51|239.81|237.51|239.81|237.51|239.81|237.51|1
1649538190000|2022-04-09 21:03:10|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1649538200000|2022-04-09 21:03:20|239.81|237.51|239.81|237.51|239.82|237.52|239.8|237.5|5
1649538210000|2022-04-09 21:03:30|239.8|237.5|239.81|237.51|239.81|237.51|239.8|237.5|2
1649538220000|2022-04-09 21:03:40|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1649538230000|2022-04-09 21:03:50|239.77|237.47|239.76|237.46|239.77|237.47|239.75|237.45|6
1649538240000|2022-04-09 21:04:00|239.75|237.45|239.73|237.43|239.76|237.46|239.73|237.43|3
1649538260000|2022-04-09 21:04:20|239.74|237.44|239.74|237.44|239.74|237.44|239.71|237.41|6
1649538270000|2022-04-09 21:04:30|239.73|237.43|239.73|237.43|239.74|237.44|239.73|237.43|3
1649538280000|2022-04-09 21:04:40|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1649538300000|2022-04-09 21:05:00|239.73|237.43|239.72|237.42|239.73|237.43|239.72|237.42|2
1649538310000|2022-04-09 21:05:10|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1649538320000|2022-04-09 21:05:20|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1649538330000|2022-04-09 21:05:30|239.73|237.43|239.71|237.41|239.74|237.44|239.71|237.41|5
1649538340000|2022-04-09 21:05:40|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1649538370000|2022-04-09 21:06:10|239.71|237.41|239.7|237.4|239.72|237.42|239.7|237.4|3
1649538380000|2022-04-09 21:06:20|239.72|237.42|239.75|237.45|239.75|237.45|239.7|237.4|7
1649538400000|2022-04-09 21:06:40|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1649538410000|2022-04-09 21:06:50|239.71|237.41|239.71|237.41|239.72|237.42|239.71|237.41|5
1649538430000|2022-04-09 21:07:10|239.7|237.4|239.7|237.4|239.7|237.4|239.7|237.4|1
1649538440000|2022-04-09 21:07:20|239.69|237.39|239.69|237.39|239.69|237.39|239.69|237.39|1
1649538450000|2022-04-09 21:07:30|239.7|237.4|239.7|237.4|239.7|237.4|239.7|237.4|1
1649538460000|2022-04-09 21:07:40|239.71|237.41|239.69|237.39|239.71|237.41|239.69|237.39|2
1649538480000|2022-04-09 21:08:00|239.7|237.4|239.72|237.42|239.72|237.42|239.7|237.4|3
1649538490000|2022-04-09 21:08:10|239.74|237.44|239.81|237.51|239.85|237.55|239.74|237.44|11
1649538500000|2022-04-09 21:08:20|239.85|237.55|239.85|237.55|239.85|237.55|239.85|237.55|1
1649538510000|2022-04-09 21:08:30|239.88|237.58|239.83|237.53|239.88|237.58|239.83|237.53|5
1649538520000|2022-04-09 21:08:40|239.85|237.55|239.9|237.6|239.95|237.65|239.85|237.55|7
1649538530000|2022-04-09 21:08:50|239.93|237.63|239.94|237.64|239.94|237.64|239.93|237.63|2
1649538540000|2022-04-09 21:09:00|239.96|237.66|239.94|237.64|239.96|237.66|239.94|237.64|2
1649538550000|2022-04-09 21:09:10|239.91|237.61|239.94|237.64|239.94|237.64|239.91|237.61|2
1649538590000|2022-04-09 21:09:50|239.96|237.66|239.97|237.67|239.97|237.67|239.96|237.66|2
1649538600000|2022-04-09 21:10:00|239.95|237.65|239.95|237.65|239.95|237.65|239.95|237.65|1
1649538610000|2022-04-09 21:10:10|239.96|237.66|240.25|237.95|240.25|237.95|239.96|237.66|4
1649538620000|2022-04-09 21:10:20|240.3|238|240.34|238.04|240.34|238.04|240.3|238|2
1649538630000|2022-04-09 21:10:30|240.35|238.05|240.35|238.05|240.35|238.05|240.35|238.05|1
1649538640000|2022-04-09 21:10:40|240.34|238.04|240.34|238.04|240.34|238.04|240.34|238.04|1
1649538650000|2022-04-09 21:10:50|240.36|238.06|240.36|238.06|240.36|238.06|240.36|238.06|1
1649538660000|2022-04-09 21:11:00|240.37|238.07|240.37|238.07|240.37|238.07|240.37|238.07|1
1649538680000|2022-04-09 21:11:20|240.36|238.06|240.22|237.92|240.36|238.06|240.22|237.92|10
1649538690000|2022-04-09 21:11:30|240.24|237.94|240.2|237.9|240.24|237.94|240.2|237.9|3
1649538700000|2022-04-09 21:11:40|240.21|237.91|240.2|237.9|240.21|237.91|240.2|237.9|2
1649538710000|2022-04-09 21:11:50|240.21|237.91|240.22|237.92|240.22|237.92|240.2|237.9|6
1649538720000|2022-04-09 21:12:00|240.21|237.91|240.26|237.96|240.26|237.96|240.21|237.91|7
1649538730000|2022-04-09 21:12:10|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1649538740000|2022-04-09 21:12:20|240.27|237.97|240.28|237.98|240.28|237.98|240.27|237.97|2
1649538770000|2022-04-09 21:12:50|240.3|238|240.3|238|240.3|238|240.3|238|1
1649538780000|2022-04-09 21:13:00|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1649538820000|2022-04-09 21:13:40|240.29|237.99|240.3|238|240.3|238|240.29|237.99|2
1649538840000|2022-04-09 21:14:00|240.31|238.01|240.31|238.01|240.31|238.01|240.31|238.01|1
1649538870000|2022-04-09 21:14:30|240.35|238.05|240.31|238.01|240.35|238.05|240.31|238.01|2
1649538890000|2022-04-09 21:14:50|240.32|238.02|240.32|238.02|240.33|238.03|240.32|238.02|3
1649538900000|2022-04-09 21:15:00|240.37|238.07|240.32|238.02|240.37|238.07|240.3|238|9
1649538950000|2022-04-09 21:15:50|240.33|238.03|240.34|238.04|240.37|238.07|240.32|238.02|9
1649538980000|2022-04-09 21:16:20|240.33|238.03|240.33|238.03|240.33|238.03|240.33|238.03|1
1649538990000|2022-04-09 21:16:30|240.38|238.08|240.38|238.08|240.38|238.08|240.38|238.08|1
1649539010000|2022-04-09 21:16:50|240.39|238.09|240.38|238.08|240.39|238.09|240.38|238.08|2
1649539020000|2022-04-09 21:17:00|240.41|238.11|240.45|238.15|240.48|238.18|240.41|238.11|8
1649539030000|2022-04-09 21:17:10|240.46|238.16|240.51|238.21|240.51|238.21|240.44|238.14|6
1649539050000|2022-04-09 21:17:30|240.53|238.23|240.53|238.23|240.53|238.23|240.53|238.23|1
1649539060000|2022-04-09 21:17:40|240.54|238.24|240.53|238.23|240.54|238.24|240.53|238.23|2
1649539070000|2022-04-09 21:17:50|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649539080000|2022-04-09 21:18:00|240.54|238.24|240.55|238.25|240.55|238.25|240.54|238.24|4
1649539090000|2022-04-09 21:18:10|240.54|238.24|240.55|238.25|240.55|238.25|240.54|238.24|4
1649539100000|2022-04-09 21:18:20|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649539110000|2022-04-09 21:18:30|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649539120000|2022-04-09 21:18:40|240.56|238.26|240.56|238.26|240.56|238.26|240.55|238.25|7
1649539130000|2022-04-09 21:18:50|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|4
1649539160000|2022-04-09 21:19:20|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|2
1649539190000|2022-04-09 21:19:50|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|8
1649539200000|2022-04-09 21:20:00|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|4
1649539210000|2022-04-09 21:20:10|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|4
1649539220000|2022-04-09 21:20:20|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|4
1649539300000|2022-04-09 21:21:40|240.53|238.23|240.53|238.23|240.53|238.23|240.53|238.23|1
1649539350000|2022-04-09 21:22:30|240.51|238.21|240.46|238.16|240.51|238.21|240.46|238.16|5
1649539380000|2022-04-09 21:23:00|240.44|238.14|240.44|238.14|240.44|238.14|240.44|238.14|1
1649539400000|2022-04-09 21:23:20|240.43|238.13|240.38|238.08|240.43|238.13|240.37|238.07|12
1649539410000|2022-04-09 21:23:30|240.37|238.07|240.39|238.09|240.39|238.09|240.37|238.07|3
1649539430000|2022-04-09 21:23:50|240.35|238.05|240.35|238.05|240.35|238.05|240.35|238.05|1
1649539450000|2022-04-09 21:24:10|240.36|238.06|240.36|238.06|240.36|238.06|240.36|238.06|1
1649539480000|2022-04-09 21:24:40|240.37|238.07|240.38|238.08|240.38|238.08|240.37|238.07|2
1649539490000|2022-04-09 21:24:50|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649539500000|2022-04-09 21:25:00|240.39|238.09|240.44|238.14|240.44|238.14|240.39|238.09|5
1649539510000|2022-04-09 21:25:10|240.45|238.15|240.49|238.19|240.49|238.19|240.45|238.15|2
1649539520000|2022-04-09 21:25:20|240.5|238.2|240.49|238.19|240.5|238.2|240.49|238.19|2
1649539530000|2022-04-09 21:25:30|240.5|238.2|240.56|238.26|240.57|238.27|240.5|238.2|9
1649539540000|2022-04-09 21:25:40|240.57|238.27|240.57|238.27|240.57|238.27|240.56|238.26|3
1649539560000|2022-04-09 21:26:00|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649539600000|2022-04-09 21:26:40|240.6|238.3|240.57|238.27|240.63|238.33|240.57|238.27|9
1649539610000|2022-04-09 21:26:50|240.56|238.26|240.62|238.32|240.62|238.32|240.56|238.26|2
1649539620000|2022-04-09 21:27:00|240.59|238.29|240.6|238.3|240.6|238.3|240.59|238.29|2
1649539630000|2022-04-09 21:27:10|240.61|238.31|240.59|238.29|240.61|238.31|240.59|238.29|4
1649539650000|2022-04-09 21:27:30|240.6|238.3|240.61|238.31|240.61|238.31|240.6|238.3|2
1649539680000|2022-04-09 21:28:00|240.59|238.29|240.63|238.33|240.63|238.33|240.59|238.29|6
1649539690000|2022-04-09 21:28:10|240.62|238.32|240.62|238.32|240.63|238.33|240.61|238.31|4
1649539700000|2022-04-09 21:28:20|240.64|238.34|240.64|238.34|240.64|238.34|240.62|238.32|3
1649539710000|2022-04-09 21:28:30|240.63|238.33|240.34|238.04|240.63|238.33|240.34|238.04|10
1649539720000|2022-04-09 21:28:40|240.31|238.01|240.31|238.01|240.32|238.02|240.3|238|5
1649539730000|2022-04-09 21:28:50|240.37|238.07|240.22|237.92|240.37|238.07|240.22|237.92|3
1649539740000|2022-04-09 21:29:00|240.23|237.93|240.23|237.93|240.23|237.93|240.23|237.93|1
1649539770000|2022-04-09 21:29:30|240.24|237.94|240.24|237.94|240.24|237.94|240.24|237.94|1
1649539790000|2022-04-09 21:29:50|240.2|237.9|240.24|237.94|240.24|237.94|240.2|237.9|2
1649539800000|2022-04-09 21:30:00|240.25|237.95|240.26|237.96|240.26|237.96|240.24|237.94|4
1649539810000|2022-04-09 21:30:10|240.25|237.95|240.26|237.96|240.26|237.96|240.25|237.95|2
1649539820000|2022-04-09 21:30:20|240.25|237.95|240.25|237.95|240.25|237.95|240.25|237.95|1
1649539830000|2022-04-09 21:30:30|240.26|237.96|240.26|237.96|240.26|237.96|240.25|237.95|3
1649539840000|2022-04-09 21:30:40|240.25|237.95|240.26|237.96|240.27|237.97|240.25|237.95|6
1649539850000|2022-04-09 21:30:50|240.27|237.97|240.27|237.97|240.27|237.97|240.26|237.96|3
1649539860000|2022-04-09 21:31:00|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1649539870000|2022-04-09 21:31:10|240.29|237.99|240.29|237.99|240.29|237.99|240.28|237.98|3
1649539880000|2022-04-09 21:31:20|240.3|238|240.29|237.99|240.3|238|240.28|237.98|3
1649539890000|2022-04-09 21:31:30|240.3|238|240.29|237.99|240.3|238|240.28|237.98|4
1649539900000|2022-04-09 21:31:40|240.3|238|240.32|238.02|240.32|238.02|240.3|238|3
1649539910000|2022-04-09 21:31:50|240.33|238.03|240.33|238.03|240.33|238.03|240.32|238.02|3
1649539930000|2022-04-09 21:32:10|240.34|238.04|240.34|238.04|240.35|238.05|240.34|238.04|3
1649539960000|2022-04-09 21:32:40|240.35|238.05|240.39|238.09|240.39|238.09|240.35|238.05|8
1649539970000|2022-04-09 21:32:50|240.4|238.1|240.42|238.12|240.42|238.12|240.4|238.1|2
1649539980000|2022-04-09 21:33:00|240.43|238.13|240.42|238.12|240.43|238.13|240.42|238.12|2
1649539990000|2022-04-09 21:33:10|240.43|238.13|240.41|238.11|240.44|238.14|240.41|238.11|4
1649540040000|2022-04-09 21:34:00|240.42|238.12|240.41|238.11|240.44|238.14|240.41|238.11|6
1649540050000|2022-04-09 21:34:10|240.42|238.12|240.44|238.14|240.44|238.14|240.41|238.11|7
1649540070000|2022-04-09 21:34:30|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|4
1649540080000|2022-04-09 21:34:40|240.46|238.16|240.45|238.15|240.46|238.16|240.45|238.15|2
1649540090000|2022-04-09 21:34:50|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649540130000|2022-04-09 21:35:30|240.47|238.17|240.51|238.21|240.51|238.21|240.47|238.17|4
1649540140000|2022-04-09 21:35:40|240.52|238.22|240.53|238.23|240.53|238.23|240.51|238.21|4
1649540220000|2022-04-09 21:37:00|240.54|238.24|240.54|238.24|240.54|238.24|240.54|238.24|1
1649540230000|2022-04-09 21:37:10|240.49|238.19|240.54|238.24|240.54|238.24|240.49|238.19|2
1649540250000|2022-04-09 21:37:30|240.55|238.25|240.54|238.24|240.55|238.25|240.54|238.24|2
1649540260000|2022-04-09 21:37:40|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649540270000|2022-04-09 21:37:50|240.54|238.24|240.55|238.25|240.55|238.25|240.54|238.24|2
1649540280000|2022-04-09 21:38:00|240.58|238.28|240.58|238.28|240.58|238.28|240.58|238.28|1
1649540340000|2022-04-09 21:39:00|240.59|238.29|240.59|238.29|240.59|238.29|240.59|238.29|1
1649540360000|2022-04-09 21:39:20|240.6|238.3|240.64|238.34|240.64|238.34|240.6|238.3|4
1649540370000|2022-04-09 21:39:30|240.63|238.33|240.64|238.34|240.64|238.34|240.63|238.33|4
1649540400000|2022-04-09 21:40:00|240.66|238.36|240.66|238.36|240.66|238.36|240.66|238.36|1
1649540410000|2022-04-09 21:40:10|240.62|238.32|240.66|238.36|240.66|238.36|240.62|238.32|2
1649540450000|2022-04-09 21:40:50|240.65|238.35|240.67|238.37|240.67|238.37|240.65|238.35|6
1649540460000|2022-04-09 21:41:00|240.66|238.36|240.67|238.37|240.67|238.37|240.65|238.35|5
1649540570000|2022-04-09 21:42:50|240.7|238.4|240.68|238.38|240.71|238.41|240.68|238.38|4
1649540580000|2022-04-09 21:43:00|240.69|238.39|240.71|238.41|240.71|238.41|240.69|238.39|3
1649540590000|2022-04-09 21:43:10|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649540600000|2022-04-09 21:43:20|240.73|238.43|240.76|238.46|240.76|238.46|240.73|238.43|5
1649540610000|2022-04-09 21:43:30|240.77|238.47|240.92|238.62|240.92|238.62|240.77|238.47|12
1649540620000|2022-04-09 21:43:40|240.93|238.63|241.24|238.94|241.24|238.94|240.93|238.63|9
1649540630000|2022-04-09 21:43:50|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649540640000|2022-04-09 21:44:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649540650000|2022-04-09 21:44:10|241.25|238.95|241.26|238.96|241.26|238.96|241.25|238.95|2
1649540670000|2022-04-09 21:44:30|241.27|238.97|241.33|239.03|241.33|239.03|241.27|238.97|4
1649540680000|2022-04-09 21:44:40|241.34|239.04|241.45|239.15|241.45|239.15|241.34|239.04|7
1649540690000|2022-04-09 21:44:50|241.49|239.19|241.49|239.19|241.49|239.19|241.49|239.19|1
1649540700000|2022-04-09 21:45:00|241.5|239.2|241.49|239.19|241.52|239.22|241.49|239.19|4
1649540710000|2022-04-09 21:45:10|241.48|239.18|241.49|239.19|241.49|239.19|241.46|239.16|7
1649540720000|2022-04-09 21:45:20|241.47|239.17|241.47|239.17|241.47|239.17|241.47|239.17|1
1649540730000|2022-04-09 21:45:30|241.46|239.16|241.46|239.16|241.46|239.16|241.46|239.16|1
1649540740000|2022-04-09 21:45:40|241.47|239.17|241.45|239.15|241.47|239.17|241.45|239.15|3
1649540760000|2022-04-09 21:46:00|241.46|239.16|241.46|239.16|241.46|239.16|241.45|239.15|3
1649540770000|2022-04-09 21:46:10|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1649540790000|2022-04-09 21:46:30|241.44|239.14|241.41|239.11|241.44|239.14|241.41|239.11|4
1649540800000|2022-04-09 21:46:40|241.42|239.12|241.41|239.11|241.42|239.12|241.41|239.11|2
1649540810000|2022-04-09 21:46:50|241.34|239.04|241.28|238.98|241.34|239.04|241.28|238.98|6
1649540820000|2022-04-09 21:47:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649540830000|2022-04-09 21:47:10|241.24|238.94|241.24|238.94|241.25|238.95|241.24|238.94|3
1649540840000|2022-04-09 21:47:20|241.29|238.99|241.29|238.99|241.29|238.99|241.29|238.99|1
1649540850000|2022-04-09 21:47:30|241.31|239.01|241.28|238.98|241.31|239.01|241.28|238.98|2
1649540860000|2022-04-09 21:47:40|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649540870000|2022-04-09 21:47:50|241.28|238.98|241.26|238.96|241.28|238.98|241.26|238.96|2
1649540880000|2022-04-09 21:48:00|241.27|238.97|241.28|238.98|241.28|238.98|241.27|238.97|2
1649540890000|2022-04-09 21:48:10|241.27|238.97|241.27|238.97|241.27|238.97|241.26|238.96|3
1649540910000|2022-04-09 21:48:30|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649540920000|2022-04-09 21:48:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649540930000|2022-04-09 21:48:50|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649540970000|2022-04-09 21:49:30|241.27|238.97|241.26|238.96|241.27|238.97|241.26|238.96|2
1649540980000|2022-04-09 21:49:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649540990000|2022-04-09 21:49:50|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649541000000|2022-04-09 21:50:00|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649541030000|2022-04-09 21:50:30|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649541040000|2022-04-09 21:50:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649541070000|2022-04-09 21:51:10|241.26|238.96|241.25|238.95|241.27|238.97|241.25|238.95|4
1649541100000|2022-04-09 21:51:40|241.33|239.03|241.24|238.94|241.33|239.03|241.24|238.94|6
1649541110000|2022-04-09 21:51:50|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649541120000|2022-04-09 21:52:00|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|4
1649541130000|2022-04-09 21:52:10|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649541150000|2022-04-09 21:52:30|241.23|238.93|241.21|238.91|241.23|238.93|241.21|238.91|2
1649541160000|2022-04-09 21:52:40|241.2|238.9|241.23|238.93|241.23|238.93|241.2|238.9|6
1649541180000|2022-04-09 21:53:00|241.25|238.95|241.2|238.9|241.25|238.95|241.18|238.88|7
1649541190000|2022-04-09 21:53:10|241.19|238.89|241.21|238.91|241.21|238.91|241.19|238.89|3
1649541200000|2022-04-09 21:53:20|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649541280000|2022-04-09 21:54:40|241.2|238.9|241.2|238.9|241.23|238.93|241.2|238.9|3
1649541300000|2022-04-09 21:55:00|241.21|238.91|241.23|238.93|241.23|238.93|241.21|238.91|7
1649541310000|2022-04-09 21:55:10|241.22|238.92|241.22|238.92|241.22|238.92|241.22|238.92|1
1649541320000|2022-04-09 21:55:20|241.23|238.93|241.22|238.92|241.23|238.93|241.21|238.91|5
1649541330000|2022-04-09 21:55:30|241.23|238.93|241.22|238.92|241.23|238.93|241.22|238.92|2
1649541350000|2022-04-09 21:55:50|241.23|238.93|241.24|238.94|241.24|238.94|241.23|238.93|2
1649541360000|2022-04-09 21:56:00|241.25|238.95|241.24|238.94|241.25|238.95|241.24|238.94|2
1649541370000|2022-04-09 21:56:10|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649541380000|2022-04-09 21:56:20|241.24|238.94|241.24|238.94|241.24|238.94|241.23|238.93|3
1649541390000|2022-04-09 21:56:30|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1649541400000|2022-04-09 21:56:40|241.22|238.92|241.23|238.93|241.23|238.93|241.22|238.92|2
1649541410000|2022-04-09 21:56:50|241.22|238.92|241.22|238.92|241.23|238.93|241.22|238.92|3
1649541420000|2022-04-09 21:57:00|241.23|238.93|241.22|238.92|241.23|238.93|241.22|238.92|4
1649541430000|2022-04-09 21:57:10|241.23|238.93|241.22|238.92|241.23|238.93|241.22|238.92|2
1649541460000|2022-04-09 21:57:40|241.25|238.95|241.25|238.95|241.25|238.95|241.24|238.94|3
1649541470000|2022-04-09 21:57:50|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649541490000|2022-04-09 21:58:10|241.26|238.96|241.27|238.97|241.27|238.97|241.26|238.96|2
1649541500000|2022-04-09 21:58:20|241.25|238.95|241.23|238.93|241.25|238.95|241.23|238.93|2
1649541510000|2022-04-09 21:58:30|241.27|238.97|241.19|238.89|241.27|238.97|241.19|238.89|5
1649541540000|2022-04-09 21:59:00|241.21|238.91|241.21|238.91|241.21|238.91|241.21|238.91|1
1649541560000|2022-04-09 21:59:20|241.19|238.89|241.18|238.88|241.19|238.89|241.18|238.88|2
1649541600000|2022-04-09 22:00:00|241.2|238.9|241.21|238.91|241.21|238.91|241.2|238.9|2
1649541610000|2022-04-09 22:00:10|241.22|238.92|241.24|238.94|241.24|238.94|241.22|238.92|2
1649541630000|2022-04-09 22:00:30|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649541640000|2022-04-09 22:00:40|241.24|238.94|241.29|238.99|241.29|238.99|241.24|238.94|3
1649541650000|2022-04-09 22:00:50|241.3|239|241.35|239.05|241.35|239.05|241.3|239|5
1649541660000|2022-04-09 22:01:00|241.36|239.06|241.46|239.16|241.46|239.16|241.36|239.06|7
1649541680000|2022-04-09 22:01:20|241.48|239.18|241.52|239.22|241.52|239.22|241.48|239.18|4
1649541690000|2022-04-09 22:01:30|241.53|239.23|241.61|239.31|241.61|239.31|241.52|239.22|10
1649541700000|2022-04-09 22:01:40|241.62|239.32|241.62|239.32|241.62|239.32|241.62|239.32|1
1649541780000|2022-04-09 22:03:00|241.61|239.31|241.6|239.3|241.61|239.31|241.59|239.29|6
1649541790000|2022-04-09 22:03:10|241.59|239.29|241.56|239.26|241.59|239.29|241.56|239.26|3
1649541800000|2022-04-09 22:03:20|241.58|239.28|241.58|239.28|241.58|239.28|241.58|239.28|1
1649541820000|2022-04-09 22:03:40|241.57|239.27|241.58|239.28|241.58|239.28|241.57|239.27|2
1649541830000|2022-04-09 22:03:50|241.57|239.27|241.57|239.27|241.57|239.27|241.56|239.26|3
1649541840000|2022-04-09 22:04:00|241.56|239.26|241.59|239.29|241.59|239.29|241.56|239.26|2
1649541860000|2022-04-09 22:04:20|241.6|239.3|241.6|239.3|241.6|239.3|241.6|239.3|1
1649541870000|2022-04-09 22:04:30|241.59|239.29|241.59|239.29|241.6|239.3|241.59|239.29|3
1649541940000|2022-04-09 22:05:40|241.6|239.3|241.74|239.44|241.74|239.44|241.6|239.3|9
1649541950000|2022-04-09 22:05:50|241.75|239.45|241.78|239.48|241.78|239.48|241.74|239.44|7
1649541960000|2022-04-09 22:06:00|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649541980000|2022-04-09 22:06:20|241.7|239.4|241.79|239.49|241.79|239.49|241.7|239.4|2
1649541990000|2022-04-09 22:06:30|241.74|239.44|241.73|239.43|241.75|239.45|241.73|239.43|5
1649542000000|2022-04-09 22:06:40|241.74|239.44|241.66|239.36|241.74|239.44|241.66|239.36|10
1649542010000|2022-04-09 22:06:50|241.67|239.37|241.67|239.37|241.67|239.37|241.66|239.36|3
1649542020000|2022-04-09 22:07:00|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649542030000|2022-04-09 22:07:10|241.68|239.38|241.66|239.36|241.68|239.38|241.66|239.36|3
1649542040000|2022-04-09 22:07:20|241.67|239.37|241.68|239.38|241.68|239.38|241.67|239.37|2
1649542050000|2022-04-09 22:07:30|241.69|239.39|241.74|239.44|241.74|239.44|241.69|239.39|3
1649542060000|2022-04-09 22:07:40|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|2
1649542070000|2022-04-09 22:07:50|241.69|239.39|241.67|239.37|241.69|239.39|241.67|239.37|3
1649542100000|2022-04-09 22:08:20|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649542110000|2022-04-09 22:08:30|241.65|239.35|241.6|239.3|241.65|239.35|241.59|239.29|5
1649542120000|2022-04-09 22:08:40|241.62|239.32|241.6|239.3|241.62|239.32|241.6|239.3|2
1649542140000|2022-04-09 22:09:00|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1649542150000|2022-04-09 22:09:10|241.6|239.3|241.58|239.28|241.6|239.3|241.57|239.27|5
1649542160000|2022-04-09 22:09:20|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649542170000|2022-04-09 22:09:30|241.56|239.26|241.56|239.26|241.56|239.26|241.56|239.26|1
1649542180000|2022-04-09 22:09:40|241.58|239.28|241.58|239.28|241.58|239.28|241.58|239.28|1
1649542190000|2022-04-09 22:09:50|241.56|239.26|241.56|239.26|241.56|239.26|241.56|239.26|1
1649542200000|2022-04-09 22:10:00|241.5|239.2|241.49|239.19|241.53|239.23|241.49|239.19|5
1649542210000|2022-04-09 22:10:10|241.52|239.22|241.56|239.26|241.56|239.26|241.52|239.22|4
1649542220000|2022-04-09 22:10:20|241.57|239.27|241.56|239.26|241.57|239.27|241.56|239.26|2
1649542250000|2022-04-09 22:10:50|241.57|239.27|241.63|239.33|241.63|239.33|241.57|239.27|7
1649542260000|2022-04-09 22:11:00|241.66|239.36|241.66|239.36|241.67|239.37|241.66|239.36|3
1649542300000|2022-04-09 22:11:40|241.65|239.35|241.65|239.35|241.65|239.35|241.65|239.35|1
1649542310000|2022-04-09 22:11:50|241.66|239.36|241.64|239.34|241.66|239.36|241.63|239.33|4
1649542350000|2022-04-09 22:12:30|241.65|239.35|241.65|239.35|241.65|239.35|241.65|239.35|1
1649542360000|2022-04-09 22:12:40|241.64|239.34|241.64|239.34|241.64|239.34|241.64|239.34|1
1649542380000|2022-04-09 22:13:00|241.63|239.33|241.49|239.19|241.63|239.33|241.49|239.19|10
1649542390000|2022-04-09 22:13:10|241.42|239.12|241.35|239.05|241.42|239.12|241.35|239.05|3
1649542400000|2022-04-09 22:13:20|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|2
1649542410000|2022-04-09 22:13:30|241.38|239.08|241.39|239.09|241.39|239.09|241.38|239.08|2
1649542430000|2022-04-09 22:13:50|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649542440000|2022-04-09 22:14:00|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649542450000|2022-04-09 22:14:10|241.29|238.99|241.22|238.92|241.29|238.99|241.22|238.92|7
1649542480000|2022-04-09 22:14:40|241.24|238.94|241.24|238.94|241.24|238.94|241.24|238.94|1
1649542490000|2022-04-09 22:14:50|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1649542500000|2022-04-09 22:15:00|241.24|238.94|241.25|238.95|241.25|238.95|241.23|238.93|5
1649542510000|2022-04-09 22:15:10|241.23|238.93|241.27|238.97|241.27|238.97|241.23|238.93|3
1649542520000|2022-04-09 22:15:20|241.29|238.99|241.39|239.09|241.39|239.09|241.29|238.99|7
1649542530000|2022-04-09 22:15:30|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649542560000|2022-04-09 22:16:00|241.38|239.08|241.44|239.14|241.44|239.14|241.38|239.08|5
1649542570000|2022-04-09 22:16:10|241.45|239.15|241.52|239.22|241.52|239.22|241.45|239.15|5
1649542580000|2022-04-09 22:16:20|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649542590000|2022-04-09 22:16:30|241.57|239.27|241.59|239.29|241.59|239.29|241.57|239.27|6
1649542600000|2022-04-09 22:16:40|241.6|239.3|241.65|239.35|241.65|239.35|241.6|239.3|8
1649542610000|2022-04-09 22:16:50|241.67|239.37|241.66|239.36|241.69|239.39|241.66|239.36|8
1649542630000|2022-04-09 22:17:10|241.67|239.37|241.7|239.4|241.71|239.41|241.67|239.37|7
1649542650000|2022-04-09 22:17:30|241.67|239.37|241.7|239.4|241.7|239.4|241.67|239.37|5
1649542660000|2022-04-09 22:17:40|241.69|239.39|241.69|239.39|241.7|239.4|241.69|239.39|3
1649542680000|2022-04-09 22:18:00|241.7|239.4|241.7|239.4|241.71|239.41|241.68|239.38|4
1649542690000|2022-04-09 22:18:10|241.68|239.38|241.7|239.4|241.7|239.4|241.68|239.38|4
1649542700000|2022-04-09 22:18:20|241.69|239.39|241.69|239.39|241.69|239.39|241.68|239.38|5
1649542710000|2022-04-09 22:18:30|241.68|239.38|241.69|239.39|241.69|239.39|241.68|239.38|2
1649542720000|2022-04-09 22:18:40|241.68|239.38|241.7|239.4|241.7|239.4|241.68|239.38|5
1649542730000|2022-04-09 22:18:50|241.68|239.38|241.74|239.44|241.74|239.44|241.68|239.38|7
1649542740000|2022-04-09 22:19:00|241.73|239.43|241.74|239.44|241.74|239.44|241.73|239.43|4
1649542750000|2022-04-09 22:19:10|241.73|239.43|241.75|239.45|241.75|239.45|241.73|239.43|4
1649542760000|2022-04-09 22:19:20|241.76|239.46|241.74|239.44|241.76|239.46|241.73|239.43|6
1649542770000|2022-04-09 22:19:30|241.76|239.46|241.78|239.48|241.78|239.48|241.76|239.46|4
1649542780000|2022-04-09 22:19:40|241.76|239.46|241.76|239.46|241.76|239.46|241.74|239.44|3
1649542790000|2022-04-09 22:19:50|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1649542800000|2022-04-09 22:20:00|241.76|239.46|241.7|239.4|241.77|239.47|241.7|239.4|4
1649542810000|2022-04-09 22:20:10|241.76|239.46|241.76|239.46|241.76|239.46|241.75|239.45|3
1649542880000|2022-04-09 22:21:20|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1649542900000|2022-04-09 22:21:40|241.81|239.51|241.87|239.57|241.87|239.57|241.81|239.51|5
1649542910000|2022-04-09 22:21:50|241.82|239.52|241.84|239.54|241.87|239.57|241.8|239.5|9
1649542920000|2022-04-09 22:22:00|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649542930000|2022-04-09 22:22:10|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|2
1649542940000|2022-04-09 22:22:20|241.84|239.54|241.87|239.57|241.88|239.58|241.84|239.54|8
1649542970000|2022-04-09 22:22:50|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649543000000|2022-04-09 22:23:20|241.91|239.61|241.94|239.64|241.96|239.66|241.91|239.61|5
1649543010000|2022-04-09 22:23:30|241.95|239.65|241.91|239.61|241.95|239.65|241.88|239.58|7
1649543030000|2022-04-09 22:23:50|241.87|239.57|241.87|239.57|241.87|239.57|241.87|239.57|1
1649543040000|2022-04-09 22:24:00|241.88|239.58|241.94|239.64|241.94|239.64|241.85|239.55|8
1649543050000|2022-04-09 22:24:10|241.93|239.63|241.84|239.54|241.93|239.63|241.84|239.54|4
1649543070000|2022-04-09 22:24:30|241.82|239.52|241.81|239.51|241.82|239.52|241.81|239.51|2
1649543080000|2022-04-09 22:24:40|241.8|239.5|241.77|239.47|241.8|239.5|241.75|239.45|7
1649543090000|2022-04-09 22:24:50|241.75|239.45|241.75|239.45|241.75|239.45|241.75|239.45|1
1649543100000|2022-04-09 22:25:00|241.72|239.42|241.73|239.43|241.73|239.43|241.7|239.4|3
1649543110000|2022-04-09 22:25:10|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649543120000|2022-04-09 22:25:20|241.71|239.41|241.73|239.43|241.73|239.43|241.7|239.4|5
1649543130000|2022-04-09 22:25:30|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649543140000|2022-04-09 22:25:40|241.77|239.47|241.76|239.46|241.77|239.47|241.76|239.46|4
1649543150000|2022-04-09 22:25:50|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1649543160000|2022-04-09 22:26:00|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649543170000|2022-04-09 22:26:10|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1649543180000|2022-04-09 22:26:20|241.76|239.46|241.77|239.47|241.77|239.47|241.76|239.46|2
1649543190000|2022-04-09 22:26:30|241.76|239.46|241.77|239.47|241.77|239.47|241.76|239.46|12
1649543200000|2022-04-09 22:26:40|241.78|239.48|241.77|239.47|241.78|239.48|241.77|239.47|2
1649543220000|2022-04-09 22:27:00|241.78|239.48|241.81|239.51|241.81|239.51|241.78|239.48|4
1649543230000|2022-04-09 22:27:10|241.8|239.5|241.8|239.5|241.8|239.5|241.8|239.5|1
1649543250000|2022-04-09 22:27:30|241.81|239.51|241.85|239.55|241.86|239.56|241.81|239.51|5
1649543260000|2022-04-09 22:27:40|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1649543270000|2022-04-09 22:27:50|241.87|239.57|241.84|239.54|241.87|239.57|241.84|239.54|3
1649543280000|2022-04-09 22:28:00|241.85|239.55|241.85|239.55|241.85|239.55|241.82|239.52|3
1649543290000|2022-04-09 22:28:10|241.87|239.57|241.85|239.55|241.87|239.57|241.84|239.54|3
1649543300000|2022-04-09 22:28:20|241.87|239.57|241.91|239.61|241.92|239.62|241.87|239.57|5
1649543310000|2022-04-09 22:28:30|241.9|239.6|241.93|239.63|241.97|239.67|241.9|239.6|7
1649543320000|2022-04-09 22:28:40|241.92|239.62|241.87|239.57|241.92|239.62|241.87|239.57|3
1649543330000|2022-04-09 22:28:50|241.86|239.56|241.84|239.54|241.86|239.56|241.84|239.54|5
1649543340000|2022-04-09 22:29:00|241.82|239.52|241.83|239.53|241.83|239.53|241.8|239.5|6
1649543350000|2022-04-09 22:29:10|241.81|239.51|241.68|239.38|241.81|239.51|241.68|239.38|11
1649543360000|2022-04-09 22:29:20|241.67|239.37|241.67|239.37|241.67|239.37|241.67|239.37|1
1649543380000|2022-04-09 22:29:40|241.68|239.38|241.68|239.38|241.69|239.39|241.68|239.38|3
1649543400000|2022-04-09 22:30:00|241.69|239.39|241.73|239.43|241.73|239.43|241.69|239.39|3
1649543430000|2022-04-09 22:30:30|241.74|239.44|241.76|239.46|241.76|239.46|241.74|239.44|2
1649543440000|2022-04-09 22:30:40|241.78|239.48|241.81|239.51|241.81|239.51|241.78|239.48|6
1649543450000|2022-04-09 22:30:50|241.83|239.53|241.85|239.55|241.85|239.55|241.83|239.53|3
1649543460000|2022-04-09 22:31:00|241.84|239.54|241.86|239.56|241.86|239.56|241.83|239.53|4
1649543470000|2022-04-09 22:31:10|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649543480000|2022-04-09 22:31:20|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649543510000|2022-04-09 22:31:50|241.91|239.61|241.91|239.61|241.91|239.61|241.9|239.6|3
1649543520000|2022-04-09 22:32:00|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649543530000|2022-04-09 22:32:10|241.91|239.61|241.9|239.6|241.91|239.61|241.9|239.6|2
1649543540000|2022-04-09 22:32:20|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649543550000|2022-04-09 22:32:30|241.86|239.56|241.91|239.61|241.91|239.61|241.86|239.56|2
1649543580000|2022-04-09 22:33:00|241.86|239.56|241.91|239.61|241.91|239.61|241.86|239.56|12
1649543640000|2022-04-09 22:34:00|241.92|239.62|241.92|239.62|241.92|239.62|241.92|239.62|1
1649543670000|2022-04-09 22:34:30|241.97|239.67|241.98|239.68|241.98|239.68|241.97|239.67|2
1649543680000|2022-04-09 22:34:40|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1649543690000|2022-04-09 22:34:50|242|239.7|242.21|239.91|242.21|239.91|242|239.7|8
1649543700000|2022-04-09 22:35:00|242.2|239.9|241.99|239.69|242.23|239.93|241.99|239.69|13
1649543710000|2022-04-09 22:35:10|241.98|239.68|241.98|239.68|241.99|239.69|241.95|239.65|7
1649543720000|2022-04-09 22:35:20|241.97|239.67|242.03|239.73|242.03|239.73|241.97|239.67|6
1649543740000|2022-04-09 22:35:40|242.04|239.74|242.04|239.74|242.04|239.74|242.04|239.74|1
1649543750000|2022-04-09 22:35:50|242.03|239.73|242.08|239.78|242.08|239.78|242.03|239.73|4
1649543760000|2022-04-09 22:36:00|242.24|239.94|242.25|239.95|242.25|239.95|242.24|239.94|2
1649543770000|2022-04-09 22:36:10|242.24|239.94|242.09|239.79|242.24|239.94|242.09|239.79|3
1649543800000|2022-04-09 22:36:40|242.1|239.8|242.33|240.03|242.35|240.05|242.09|239.79|11
1649543810000|2022-04-09 22:36:50|242.32|240.02|242.3|240|242.32|240.02|242.3|240|4
1649543830000|2022-04-09 22:37:10|242.33|240.03|242.32|240.02|242.34|240.04|242.32|240.02|4
1649543840000|2022-04-09 22:37:20|242.31|240.01|241.94|239.64|242.31|240.01|241.94|239.64|15
1649543850000|2022-04-09 22:37:30|241.93|239.63|241.92|239.62|241.93|239.63|241.92|239.62|2
1649543870000|2022-04-09 22:37:50|241.91|239.61|241.9|239.6|241.91|239.61|241.89|239.59|6
1649543880000|2022-04-09 22:38:00|241.89|239.59|241.9|239.6|241.9|239.6|241.89|239.59|2
1649543890000|2022-04-09 22:38:10|241.89|239.59|241.85|239.55|241.9|239.6|241.85|239.55|7
1649543900000|2022-04-09 22:38:20|241.86|239.56|241.8|239.5|241.86|239.56|241.8|239.5|3
1649543910000|2022-04-09 22:38:30|241.81|239.51|241.73|239.43|241.81|239.51|241.73|239.43|4
1649543920000|2022-04-09 22:38:40|241.74|239.44|241.84|239.54|241.84|239.54|241.74|239.44|6
1649543930000|2022-04-09 22:38:50|241.85|239.55|241.87|239.57|241.87|239.57|241.84|239.54|4
1649543940000|2022-04-09 22:39:00|241.88|239.58|242.05|239.75|242.05|239.75|241.87|239.57|6
1649543950000|2022-04-09 22:39:10|242.09|239.79|242.26|239.96|242.26|239.96|242.09|239.79|15
1649543970000|2022-04-09 22:39:30|242.27|239.97|242.25|239.95|242.27|239.97|242.25|239.95|3
1649543980000|2022-04-09 22:39:40|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649543990000|2022-04-09 22:39:50|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649544000000|2022-04-09 22:40:00|242.29|239.99|242.29|239.99|242.3|240|242.29|239.99|3
1649544030000|2022-04-09 22:40:30|242.3|240|242.3|240|242.3|240|242.3|240|1
1649544050000|2022-04-09 22:40:50|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649544060000|2022-04-09 22:41:00|242.3|240|241.95|239.65|242.3|240|241.94|239.64|14
1649544070000|2022-04-09 22:41:10|241.96|239.66|241.96|239.66|241.98|239.68|241.92|239.62|10
1649544080000|2022-04-09 22:41:20|241.95|239.65|241.92|239.62|241.95|239.65|241.91|239.61|7
1649544090000|2022-04-09 22:41:30|241.93|239.63|241.9|239.6|241.93|239.63|241.9|239.6|7
1649544100000|2022-04-09 22:41:40|241.88|239.58|241.79|239.49|241.88|239.58|241.77|239.47|16
1649544110000|2022-04-09 22:41:50|241.78|239.48|241.78|239.48|241.8|239.5|241.78|239.48|7
1649544120000|2022-04-09 22:42:00|241.77|239.47|241.78|239.48|241.78|239.48|241.77|239.47|4
1649544130000|2022-04-09 22:42:10|241.77|239.47|241.78|239.48|241.79|239.49|241.77|239.47|3
1649544140000|2022-04-09 22:42:20|241.77|239.47|241.74|239.44|241.78|239.48|241.74|239.44|6
1649544160000|2022-04-09 22:42:40|241.73|239.43|241.73|239.43|241.73|239.43|241.73|239.43|1
1649544170000|2022-04-09 22:42:50|241.72|239.42|241.71|239.41|241.72|239.42|241.7|239.4|7
1649544180000|2022-04-09 22:43:00|241.72|239.42|241.73|239.43|241.73|239.43|241.72|239.42|2
1649544200000|2022-04-09 22:43:20|241.74|239.44|241.69|239.39|241.74|239.44|241.69|239.39|6
1649544210000|2022-04-09 22:43:30|241.68|239.38|241.67|239.37|241.68|239.38|241.67|239.37|2
1649544220000|2022-04-09 22:43:40|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649544240000|2022-04-09 22:44:00|241.65|239.35|241.61|239.31|241.66|239.36|241.61|239.31|5
1649544250000|2022-04-09 22:44:10|241.63|239.33|241.63|239.33|241.63|239.33|241.63|239.33|1
1649544260000|2022-04-09 22:44:20|241.64|239.34|241.63|239.33|241.64|239.34|241.63|239.33|2
1649544270000|2022-04-09 22:44:30|241.65|239.35|241.64|239.34|241.65|239.35|241.64|239.34|2
1649544280000|2022-04-09 22:44:40|241.63|239.33|241.63|239.33|241.63|239.33|241.63|239.33|1
1649544290000|2022-04-09 22:44:50|241.62|239.32|241.62|239.32|241.63|239.33|241.62|239.32|3
1649544300000|2022-04-09 22:45:00|241.63|239.33|241.63|239.33|241.63|239.33|241.63|239.33|1
1649544310000|2022-04-09 22:45:10|241.64|239.34|241.62|239.32|241.64|239.34|241.62|239.32|6
1649544320000|2022-04-09 22:45:20|241.64|239.34|241.63|239.33|241.64|239.34|241.63|239.33|4
1649544330000|2022-04-09 22:45:30|241.62|239.32|241.62|239.32|241.62|239.32|241.62|239.32|1
1649544340000|2022-04-09 22:45:40|241.63|239.33|241.63|239.33|241.63|239.33|241.63|239.33|1
1649544350000|2022-04-09 22:45:50|241.62|239.32|241.63|239.33|241.63|239.33|241.62|239.32|2
1649544370000|2022-04-09 22:46:10|241.64|239.34|241.64|239.34|241.66|239.36|241.64|239.34|3
1649544380000|2022-04-09 22:46:20|241.63|239.33|241.56|239.26|241.63|239.33|241.56|239.26|5
1649544390000|2022-04-09 22:46:30|241.57|239.27|241.42|239.12|241.57|239.27|241.42|239.12|13
1649544400000|2022-04-09 22:46:40|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649544410000|2022-04-09 22:46:50|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649544420000|2022-04-09 22:47:00|241.37|239.07|241.36|239.06|241.37|239.07|241.35|239.05|4
1649544430000|2022-04-09 22:47:10|241.37|239.07|241.37|239.07|241.37|239.07|241.36|239.06|5
1649544440000|2022-04-09 22:47:20|241.38|239.08|241.41|239.11|241.41|239.11|241.38|239.08|3
1649544450000|2022-04-09 22:47:30|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649544460000|2022-04-09 22:47:40|241.48|239.18|241.48|239.18|241.48|239.18|241.47|239.17|3
1649544470000|2022-04-09 22:47:50|241.47|239.17|241.48|239.18|241.48|239.18|241.47|239.17|2
1649544480000|2022-04-09 22:48:00|241.47|239.17|241.47|239.17|241.47|239.17|241.47|239.17|1
1649544490000|2022-04-09 22:48:10|241.46|239.16|241.46|239.16|241.46|239.16|241.46|239.16|1
1649544500000|2022-04-09 22:48:20|241.45|239.15|241.44|239.14|241.45|239.15|241.44|239.14|2
1649544520000|2022-04-09 22:48:40|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1649544530000|2022-04-09 22:48:50|241.44|239.14|241.44|239.14|241.44|239.14|241.44|239.14|1
1649544540000|2022-04-09 22:49:00|241.43|239.13|241.43|239.13|241.44|239.14|241.43|239.13|3
1649544560000|2022-04-09 22:49:20|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649544570000|2022-04-09 22:49:30|241.42|239.12|241.42|239.12|241.42|239.12|241.41|239.11|3
1649544580000|2022-04-09 22:49:40|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649544590000|2022-04-09 22:49:50|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649544600000|2022-04-09 22:50:00|241.4|239.1|241.4|239.1|241.4|239.1|241.39|239.09|3
1649544610000|2022-04-09 22:50:10|241.41|239.11|241.42|239.12|241.42|239.12|241.41|239.11|2
1649544620000|2022-04-09 22:50:20|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649544630000|2022-04-09 22:50:30|241.4|239.1|241.37|239.07|241.4|239.1|241.37|239.07|2
1649544640000|2022-04-09 22:50:40|241.38|239.08|241.36|239.06|241.38|239.08|241.36|239.06|4
1649544650000|2022-04-09 22:50:50|241.37|239.07|241.38|239.08|241.38|239.08|241.37|239.07|2
1649544660000|2022-04-09 22:51:00|241.39|239.09|241.38|239.08|241.39|239.09|241.38|239.08|2
1649544670000|2022-04-09 22:51:10|241.36|239.06|241.39|239.09|241.4|239.1|241.36|239.06|8
1649544680000|2022-04-09 22:51:20|241.38|239.08|241.4|239.1|241.4|239.1|241.38|239.08|5
1649544710000|2022-04-09 22:51:50|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649544720000|2022-04-09 22:52:00|241.4|239.1|241.39|239.09|241.4|239.1|241.39|239.09|2
1649544730000|2022-04-09 22:52:10|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649544760000|2022-04-09 22:52:40|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649544770000|2022-04-09 22:52:50|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649544780000|2022-04-09 22:53:00|241.41|239.11|241.4|239.1|241.41|239.11|241.39|239.09|3
1649544790000|2022-04-09 22:53:10|241.41|239.11|241.38|239.08|241.41|239.11|241.38|239.08|4
1649544800000|2022-04-09 22:53:20|241.37|239.07|241.35|239.05|241.38|239.08|241.33|239.03|10
1649544810000|2022-04-09 22:53:30|241.31|239.01|241.32|239.02|241.32|239.02|241.31|239.01|2
1649544820000|2022-04-09 22:53:40|241.31|239.01|241.34|239.04|241.36|239.06|241.31|239.01|7
1649544830000|2022-04-09 22:53:50|241.35|239.05|241.33|239.03|241.35|239.05|241.32|239.02|5
1649544840000|2022-04-09 22:54:00|241.34|239.04|241.32|239.02|241.34|239.04|241.32|239.02|3
1649544880000|2022-04-09 22:54:40|241.33|239.03|241.34|239.04|241.34|239.04|241.33|239.03|4
1649544890000|2022-04-09 22:54:50|241.33|239.03|241.34|239.04|241.38|239.08|241.33|239.03|5
1649544900000|2022-04-09 22:55:00|241.32|239.02|241.33|239.03|241.33|239.03|241.31|239.01|3
1649544910000|2022-04-09 22:55:10|241.32|239.02|241.32|239.02|241.33|239.03|241.31|239.01|4
1649544920000|2022-04-09 22:55:20|241.33|239.03|241.32|239.02|241.33|239.03|241.32|239.02|2
1649544930000|2022-04-09 22:55:30|241.31|239.01|241.32|239.02|241.32|239.02|241.31|239.01|2
1649544940000|2022-04-09 22:55:40|241.31|239.01|241.28|238.98|241.31|239.01|241.27|238.97|5
1649544950000|2022-04-09 22:55:50|241.29|238.99|241.31|239.01|241.31|239.01|241.29|238.99|3
1649544960000|2022-04-09 22:56:00|241.32|239.02|241.37|239.07|241.38|239.08|241.32|239.02|8
1649544970000|2022-04-09 22:56:10|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649544980000|2022-04-09 22:56:20|241.38|239.08|241.37|239.07|241.38|239.08|241.37|239.07|2
1649544990000|2022-04-09 22:56:30|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649545000000|2022-04-09 22:56:40|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649545020000|2022-04-09 22:57:00|241.39|239.09|241.36|239.06|241.4|239.1|241.36|239.06|6
1649545050000|2022-04-09 22:57:30|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649545060000|2022-04-09 22:57:40|241.36|239.06|241.35|239.05|241.36|239.06|241.35|239.05|2
1649545070000|2022-04-09 22:57:50|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649545080000|2022-04-09 22:58:00|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649545100000|2022-04-09 22:58:20|241.33|239.03|241.32|239.02|241.33|239.03|241.32|239.02|2
1649545110000|2022-04-09 22:58:30|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1649545130000|2022-04-09 22:58:50|241.3|239|241.27|238.97|241.3|239|241.27|238.97|4
1649545140000|2022-04-09 22:59:00|241.28|238.98|241.28|238.98|241.28|238.98|241.28|238.98|1
1649545150000|2022-04-09 22:59:10|241.27|238.97|241.33|239.03|241.33|239.03|241.27|238.97|6
1649545160000|2022-04-09 22:59:20|241.34|239.04|241.44|239.14|241.44|239.14|241.33|239.03|17
1649545170000|2022-04-09 22:59:30|241.43|239.13|241.45|239.15|241.45|239.15|241.43|239.13|5
1649545180000|2022-04-09 22:59:40|241.46|239.16|241.48|239.18|241.48|239.18|241.45|239.15|4
1649545190000|2022-04-09 22:59:50|241.46|239.16|241.42|239.12|241.48|239.18|241.42|239.12|6
1649545200000|2022-04-09 23:00:00|241.41|239.11|241.39|239.09|241.42|239.12|241.38|239.08|10
1649545230000|2022-04-09 23:00:30|241.4|239.1|241.39|239.09|241.4|239.1|241.39|239.09|2
1649545240000|2022-04-09 23:00:40|241.37|239.07|241.36|239.06|241.37|239.07|241.36|239.06|2
1649545260000|2022-04-09 23:01:00|241.37|239.07|241.36|239.06|241.37|239.07|241.36|239.06|2
1649545270000|2022-04-09 23:01:10|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649545310000|2022-04-09 23:01:50|241.4|239.1|241.39|239.09|241.4|239.1|241.36|239.06|7
1649545320000|2022-04-09 23:02:00|241.38|239.08|241.4|239.1|241.4|239.1|241.38|239.08|5
1649545330000|2022-04-09 23:02:10|241.38|239.08|241.39|239.09|241.39|239.09|241.38|239.08|2
1649545340000|2022-04-09 23:02:20|241.38|239.08|241.38|239.08|241.4|239.1|241.38|239.08|5
1649545350000|2022-04-09 23:02:30|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649545370000|2022-04-09 23:02:50|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649545380000|2022-04-09 23:03:00|241.42|239.12|241.48|239.18|241.48|239.18|241.41|239.11|8
1649545390000|2022-04-09 23:03:10|241.47|239.17|241.48|239.18|241.49|239.19|241.47|239.17|4
1649545400000|2022-04-09 23:03:20|241.51|239.21|241.52|239.22|241.52|239.22|241.51|239.21|2
1649545410000|2022-04-09 23:03:30|241.53|239.23|241.52|239.22|241.53|239.23|241.52|239.22|2
1649545420000|2022-04-09 23:03:40|241.51|239.21|241.51|239.21|241.51|239.21|241.51|239.21|1
1649545430000|2022-04-09 23:03:50|241.54|239.24|241.54|239.24|241.54|239.24|241.53|239.23|3
1649545440000|2022-04-09 23:04:00|241.53|239.23|241.56|239.26|241.56|239.26|241.53|239.23|3
1649545480000|2022-04-09 23:04:40|241.55|239.25|241.57|239.27|241.57|239.27|241.55|239.25|3
1649545490000|2022-04-09 23:04:50|241.53|239.23|241.47|239.17|241.54|239.24|241.46|239.16|7
1649545500000|2022-04-09 23:05:00|241.46|239.16|241.44|239.14|241.46|239.16|241.42|239.12|4
1649545520000|2022-04-09 23:05:20|241.43|239.13|241.44|239.14|241.44|239.14|241.43|239.13|2
1649545530000|2022-04-09 23:05:30|241.43|239.13|241.43|239.13|241.44|239.14|241.43|239.13|3
1649545550000|2022-04-09 23:05:50|241.42|239.12|241.43|239.13|241.43|239.13|241.42|239.12|2
1649545590000|2022-04-09 23:06:30|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649545600000|2022-04-09 23:06:40|241.43|239.13|241.44|239.14|241.44|239.14|241.43|239.13|2
1649545610000|2022-04-09 23:06:50|241.43|239.13|241.44|239.14|241.44|239.14|241.43|239.13|2
1649545620000|2022-04-09 23:07:00|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1649545640000|2022-04-09 23:07:20|241.46|239.16|241.5|239.2|241.5|239.2|241.46|239.16|4
1649545650000|2022-04-09 23:07:30|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649545660000|2022-04-09 23:07:40|241.53|239.23|241.67|239.37|241.69|239.39|241.53|239.23|16
1649545670000|2022-04-09 23:07:50|241.68|239.38|241.48|239.18|241.69|239.39|241.48|239.18|13
1649545680000|2022-04-09 23:08:00|241.46|239.16|241.5|239.2|241.52|239.22|241.46|239.16|6
1649545690000|2022-04-09 23:08:10|241.49|239.19|241.53|239.23|241.53|239.23|241.48|239.18|7
1649545700000|2022-04-09 23:08:20|241.51|239.21|241.51|239.21|241.52|239.22|241.51|239.21|3
1649545710000|2022-04-09 23:08:30|241.52|239.22|241.53|239.23|241.53|239.23|241.52|239.22|2
1649545720000|2022-04-09 23:08:40|241.52|239.22|241.51|239.21|241.52|239.22|241.51|239.21|2
1649545730000|2022-04-09 23:08:50|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649545740000|2022-04-09 23:09:00|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649545750000|2022-04-09 23:09:10|241.52|239.22|241.53|239.23|241.54|239.24|241.52|239.22|5
1649545760000|2022-04-09 23:09:20|241.54|239.24|241.54|239.24|241.54|239.24|241.54|239.24|1
1649545770000|2022-04-09 23:09:30|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649545790000|2022-04-09 23:09:50|241.52|239.22|241.52|239.22|241.53|239.23|241.52|239.22|3
1649545800000|2022-04-09 23:10:00|241.51|239.21|241.49|239.19|241.51|239.21|241.49|239.19|3
1649545810000|2022-04-09 23:10:10|241.48|239.18|241.46|239.16|241.48|239.18|241.46|239.16|3
1649545820000|2022-04-09 23:10:20|241.45|239.15|241.4|239.1|241.45|239.15|241.4|239.1|3
1649545830000|2022-04-09 23:10:30|241.37|239.07|241.27|238.97|241.37|239.07|241.27|238.97|4
1649545840000|2022-04-09 23:10:40|241.26|238.96|241.3|239|241.3|239|241.26|238.96|6
1649545850000|2022-04-09 23:10:50|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1649545860000|2022-04-09 23:11:00|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649545870000|2022-04-09 23:11:10|241.28|238.98|241.29|238.99|241.29|238.99|241.27|238.97|11
1649545880000|2022-04-09 23:11:20|241.28|238.98|241.28|238.98|241.28|238.98|241.28|238.98|1
1649545890000|2022-04-09 23:11:30|241.29|238.99|241.29|238.99|241.29|238.99|241.28|238.98|3
1649545900000|2022-04-09 23:11:40|241.3|239|241.3|239|241.3|239|241.3|239|1
1649545910000|2022-04-09 23:11:50|241.29|238.99|241.3|239|241.3|239|241.29|238.99|2
1649545920000|2022-04-09 23:12:00|241.29|238.99|241.29|238.99|241.29|238.99|241.29|238.99|1
1649545930000|2022-04-09 23:12:10|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1649545940000|2022-04-09 23:12:20|241.28|238.98|241.26|238.96|241.29|238.99|241.26|238.96|7
1649545950000|2022-04-09 23:12:30|241.23|238.93|241.22|238.92|241.23|238.93|241.21|238.91|8
1649545960000|2022-04-09 23:12:40|241.21|238.91|241.21|238.91|241.22|238.92|241.21|238.91|7
1649545970000|2022-04-09 23:12:50|241.22|238.92|241.24|238.94|241.24|238.94|241.22|238.92|2
1649545980000|2022-04-09 23:13:00|241.26|238.96|241.28|238.98|241.29|238.99|241.26|238.96|4
1649546020000|2022-04-09 23:13:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1649546040000|2022-04-09 23:14:00|241.26|238.96|241.26|238.96|241.26|238.96|241.26|238.96|1
1649546050000|2022-04-09 23:14:10|241.27|238.97|241.29|238.99|241.29|238.99|241.27|238.97|7
1649546060000|2022-04-09 23:14:20|241.3|239|241.32|239.02|241.32|239.02|241.3|239|3
1649546070000|2022-04-09 23:14:30|241.3|239|241.29|238.99|241.3|239|241.29|238.99|6
1649546080000|2022-04-09 23:14:40|241.3|239|241.31|239.01|241.31|239.01|241.3|239|2
1649546090000|2022-04-09 23:14:50|241.3|239|241.32|239.02|241.33|239.03|241.3|239|4
1649546100000|2022-04-09 23:15:00|241.31|239.01|241.3|239|241.32|239.02|241.3|239|4
1649546110000|2022-04-09 23:15:10|241.31|239.01|241.29|238.99|241.31|239.01|241.28|238.98|8
1649546120000|2022-04-09 23:15:20|241.28|238.98|241.29|238.99|241.29|238.99|241.28|238.98|4
1649546130000|2022-04-09 23:15:30|241.28|238.98|241.27|238.97|241.29|238.99|241.26|238.96|5
1649546140000|2022-04-09 23:15:40|241.26|238.96|241.32|239.02|241.32|239.02|241.26|238.96|6
1649546150000|2022-04-09 23:15:50|241.31|239.01|241.32|239.02|241.32|239.02|241.31|239.01|2
1649546160000|2022-04-09 23:16:00|241.31|239.01|241.34|239.04|241.34|239.04|241.31|239.01|7
1649546170000|2022-04-09 23:16:10|241.32|239.02|241.34|239.04|241.34|239.04|241.32|239.02|2
1649546210000|2022-04-09 23:16:50|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649546230000|2022-04-09 23:17:10|241.34|239.04|241.31|239.01|241.35|239.05|241.31|239.01|5
1649546240000|2022-04-09 23:17:20|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649546250000|2022-04-09 23:17:30|241.36|239.06|241.35|239.05|241.36|239.06|241.35|239.05|2
1649546260000|2022-04-09 23:17:40|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649546300000|2022-04-09 23:18:20|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649546340000|2022-04-09 23:19:00|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649546350000|2022-04-09 23:19:10|241.35|239.05|241.36|239.06|241.37|239.07|241.35|239.05|4
1649546360000|2022-04-09 23:19:20|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649546370000|2022-04-09 23:19:30|241.34|239.04|241.37|239.07|241.38|239.08|241.34|239.04|8
1649546380000|2022-04-09 23:19:40|241.38|239.08|241.38|239.08|241.38|239.08|241.37|239.07|3
1649546400000|2022-04-09 23:20:00|241.37|239.07|241.35|239.05|241.37|239.07|241.35|239.05|2
1649546410000|2022-04-09 23:20:10|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649546420000|2022-04-09 23:20:20|241.35|239.05|241.35|239.05|241.36|239.06|241.34|239.04|7
1649546430000|2022-04-09 23:20:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1649546440000|2022-04-09 23:20:40|241.35|239.05|241.37|239.07|241.37|239.07|241.35|239.05|3
1649546450000|2022-04-09 23:20:50|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649546460000|2022-04-09 23:21:00|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649546470000|2022-04-09 23:21:10|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649546480000|2022-04-09 23:21:20|241.36|239.06|241.36|239.06|241.37|239.07|241.36|239.06|3
1649546490000|2022-04-09 23:21:30|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649546500000|2022-04-09 23:21:40|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649546510000|2022-04-09 23:21:50|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|4
1649546520000|2022-04-09 23:22:00|241.36|239.06|241.37|239.07|241.38|239.08|241.36|239.06|4
1649546530000|2022-04-09 23:22:10|241.38|239.08|241.38|239.08|241.38|239.08|241.37|239.07|3
1649546550000|2022-04-09 23:22:30|241.37|239.07|241.36|239.06|241.37|239.07|241.36|239.06|2
1649546560000|2022-04-09 23:22:40|241.35|239.05|241.36|239.06|241.36|239.06|241.35|239.05|6
1649546570000|2022-04-09 23:22:50|241.35|239.05|241.35|239.05|241.36|239.06|241.35|239.05|5
1649546580000|2022-04-09 23:23:00|241.34|239.04|241.35|239.05|241.35|239.05|241.34|239.04|2
1649546590000|2022-04-09 23:23:10|241.34|239.04|241.35|239.05|241.35|239.05|241.34|239.04|4
1649546600000|2022-04-09 23:23:20|241.34|239.04|241.29|238.99|241.34|239.04|241.29|238.99|4
1649546640000|2022-04-09 23:24:00|241.3|239|241.29|238.99|241.3|239|241.29|238.99|2
1649546650000|2022-04-09 23:24:10|241.27|238.97|241.27|238.97|241.28|238.98|241.26|238.96|4
1649546670000|2022-04-09 23:24:30|241.28|238.98|241.35|239.05|241.35|239.05|241.28|238.98|7
1649546680000|2022-04-09 23:24:40|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649546700000|2022-04-09 23:25:00|241.37|239.07|241.37|239.07|241.38|239.08|241.37|239.07|3
1649546710000|2022-04-09 23:25:10|241.36|239.06|241.37|239.07|241.37|239.07|241.36|239.06|2
1649546760000|2022-04-09 23:26:00|241.36|239.06|241.38|239.08|241.39|239.09|241.36|239.06|6
1649546770000|2022-04-09 23:26:10|241.39|239.09|241.4|239.1|241.4|239.1|241.38|239.08|4
1649546780000|2022-04-09 23:26:20|241.41|239.11|241.4|239.1|241.41|239.11|241.4|239.1|4
1649546790000|2022-04-09 23:26:30|241.39|239.09|241.4|239.1|241.4|239.1|241.39|239.09|2
1649546800000|2022-04-09 23:26:40|241.41|239.11|241.53|239.23|241.53|239.23|241.41|239.11|9
1649546820000|2022-04-09 23:27:00|241.56|239.26|241.56|239.26|241.56|239.26|241.56|239.26|1
1649546830000|2022-04-09 23:27:10|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649546840000|2022-04-09 23:27:20|241.55|239.25|241.55|239.25|241.55|239.25|241.55|239.25|1
1649546850000|2022-04-09 23:27:30|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649546860000|2022-04-09 23:27:40|241.58|239.28|241.57|239.27|241.58|239.28|241.56|239.26|8
1649546870000|2022-04-09 23:27:50|241.56|239.26|241.63|239.33|241.63|239.33|241.56|239.26|13
1649546880000|2022-04-09 23:28:00|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|2
1649546890000|2022-04-09 23:28:10|241.64|239.34|241.64|239.34|241.64|239.34|241.64|239.34|1
1649546900000|2022-04-09 23:28:20|241.66|239.36|241.67|239.37|241.67|239.37|241.66|239.36|2
1649546910000|2022-04-09 23:28:30|241.68|239.38|241.67|239.37|241.68|239.38|241.67|239.37|2
1649546930000|2022-04-09 23:28:50|241.69|239.39|241.69|239.39|241.7|239.4|241.69|239.39|3
1649546940000|2022-04-09 23:29:00|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649546960000|2022-04-09 23:29:20|241.69|239.39|241.69|239.39|241.69|239.39|241.69|239.39|1
1649546970000|2022-04-09 23:29:30|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649546980000|2022-04-09 23:29:40|241.71|239.41|241.71|239.41|241.71|239.41|241.7|239.4|3
1649547000000|2022-04-09 23:30:00|241.7|239.4|241.72|239.42|241.74|239.44|241.7|239.4|6
1649547010000|2022-04-09 23:30:10|241.73|239.43|241.72|239.42|241.73|239.43|241.72|239.42|4
1649547020000|2022-04-09 23:30:20|241.73|239.43|241.73|239.43|241.73|239.43|241.72|239.42|3
1649547030000|2022-04-09 23:30:30|241.72|239.42|241.73|239.43|241.73|239.43|241.72|239.42|4
1649547040000|2022-04-09 23:30:40|241.74|239.44|241.8|239.5|241.8|239.5|241.74|239.44|4
1649547050000|2022-04-09 23:30:50|241.86|239.56|241.86|239.56|241.86|239.56|241.85|239.55|3
1649547060000|2022-04-09 23:31:00|241.85|239.55|241.89|239.59|241.89|239.59|241.85|239.55|4
1649547070000|2022-04-09 23:31:10|241.88|239.58|241.96|239.66|241.96|239.66|241.88|239.58|6
1649547080000|2022-04-09 23:31:20|242.06|239.76|241.97|239.67|242.06|239.76|241.89|239.59|5
1649547090000|2022-04-09 23:31:30|241.96|239.66|241.95|239.65|241.96|239.66|241.89|239.59|8
1649547100000|2022-04-09 23:31:40|241.97|239.67|241.97|239.67|241.97|239.67|241.97|239.67|1
1649547110000|2022-04-09 23:31:50|241.98|239.68|242.02|239.72|242.15|239.85|241.98|239.68|7
1649547120000|2022-04-09 23:32:00|241.99|239.69|242.32|240.02|242.32|240.02|241.99|239.69|5
1649547130000|2022-04-09 23:32:10|242.31|240.01|242.43|240.13|242.44|240.14|242.31|240.01|11
1649547140000|2022-04-09 23:32:20|242.42|240.12|242.64|240.34|242.64|240.34|242.4|240.1|16
1649547150000|2022-04-09 23:32:30|242.63|240.33|242.64|240.34|242.64|240.34|242.63|240.33|2
1649547160000|2022-04-09 23:32:40|242.67|240.37|242.66|240.36|242.7|240.4|242.66|240.36|4
1649547170000|2022-04-09 23:32:50|242.65|240.35|242.66|240.36|242.66|240.36|242.65|240.35|4
1649547190000|2022-04-09 23:33:10|242.65|240.35|242.74|240.44|242.74|240.44|242.64|240.34|6
1649547200000|2022-04-09 23:33:20|242.73|240.43|243.31|241.01|243.31|241.01|242.73|240.43|17
1649547210000|2022-04-09 23:33:30|243.32|241.02|243.31|241.01|243.35|241.05|243.25|240.95|22
1649547220000|2022-04-09 23:33:40|243.32|241.02|243.33|241.03|243.51|241.21|243.31|241.01|23
1649547230000|2022-04-09 23:33:50|243.32|241.02|243.02|240.72|243.32|241.02|243.02|240.72|9
1649547240000|2022-04-09 23:34:00|243.01|240.71|242.82|240.52|243.01|240.71|242.82|240.52|14
1649547250000|2022-04-09 23:34:10|242.79|240.49|242.8|240.5|242.83|240.53|242.79|240.49|6
1649547260000|2022-04-09 23:34:20|242.76|240.46|242.8|240.5|242.8|240.5|242.76|240.46|5
1649547270000|2022-04-09 23:34:30|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|11
1649547280000|2022-04-09 23:34:40|242.74|240.44|242.74|240.44|242.75|240.45|242.74|240.44|3
1649547290000|2022-04-09 23:34:50|242.75|240.45|242.9|240.6|242.9|240.6|242.75|240.45|14
1649547300000|2022-04-09 23:35:00|242.89|240.59|242.87|240.57|242.97|240.67|242.87|240.57|11
1649547310000|2022-04-09 23:35:10|242.88|240.58|242.75|240.45|242.88|240.58|242.71|240.41|14
1649547320000|2022-04-09 23:35:20|242.72|240.42|242.73|240.43|242.73|240.43|242.72|240.42|6
1649547330000|2022-04-09 23:35:30|242.72|240.42|242.84|240.54|242.84|240.54|242.71|240.41|12
1649547340000|2022-04-09 23:35:40|242.87|240.57|242.8|240.5|242.88|240.58|242.79|240.49|17
1649547350000|2022-04-09 23:35:50|242.79|240.49|242.85|240.55|242.86|240.56|242.78|240.48|16
1649547360000|2022-04-09 23:36:00|242.84|240.54|242.85|240.55|242.85|240.55|242.83|240.53|8
1649547370000|2022-04-09 23:36:10|242.86|240.56|242.91|240.61|242.91|240.61|242.86|240.56|7
1649547380000|2022-04-09 23:36:20|242.9|240.6|243.22|240.92|243.22|240.92|242.88|240.58|7
1649547390000|2022-04-09 23:36:30|243.23|240.93|243.27|240.97|243.28|240.98|243.21|240.91|8
1649547400000|2022-04-09 23:36:40|243.28|240.98|243.24|240.94|243.28|240.98|243.23|240.93|5
1649547410000|2022-04-09 23:36:50|243.23|240.93|243.31|241.01|243.31|241.01|243.23|240.93|6
1649547420000|2022-04-09 23:37:00|243.3|241|243.32|241.02|243.32|241.02|243.26|240.96|12
1649547430000|2022-04-09 23:37:10|243.33|241.03|243.31|241.01|243.33|241.03|243.31|241.01|5
1649547440000|2022-04-09 23:37:20|243.32|241.02|243.29|240.99|243.33|241.03|243.29|240.99|9
1649547450000|2022-04-09 23:37:30|243.27|240.97|243.36|241.06|243.36|241.06|243.27|240.97|9
1649547460000|2022-04-09 23:37:40|243.37|241.07|243.38|241.08|243.38|241.08|243.37|241.07|4
1649547470000|2022-04-09 23:37:50|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649547480000|2022-04-09 23:38:00|243.38|241.08|243.38|241.08|243.38|241.08|243.38|241.08|1
1649547490000|2022-04-09 23:38:10|243.37|241.07|243.41|241.11|243.41|241.11|243.37|241.07|10
1649547500000|2022-04-09 23:38:20|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|4
1649547510000|2022-04-09 23:38:30|243.41|241.11|243.39|241.09|243.41|241.11|243.39|241.09|2
1649547520000|2022-04-09 23:38:40|243.38|241.08|243.38|241.08|243.38|241.08|243.36|241.06|5
1649547530000|2022-04-09 23:38:50|243.37|241.07|243.34|241.04|243.38|241.08|243.33|241.03|7
1649547540000|2022-04-09 23:39:00|243.35|241.05|243.38|241.08|243.38|241.08|243.34|241.04|4
1649547550000|2022-04-09 23:39:10|243.37|241.07|243.37|241.07|243.37|241.07|243.36|241.06|3
1649547570000|2022-04-09 23:39:30|243.38|241.08|243.39|241.09|243.39|241.09|243.37|241.07|3
1649547580000|2022-04-09 23:39:40|243.38|241.08|243.33|241.03|243.38|241.08|243.29|240.99|11
1649547590000|2022-04-09 23:39:50|243.35|241.05|243.45|241.15|243.45|241.15|243.34|241.04|7
1649547600000|2022-04-09 23:40:00|243.44|241.14|243.05|240.75|243.46|241.16|243.05|240.75|17
1649547610000|2022-04-09 23:40:10|243.04|240.74|243.25|240.95|243.25|240.95|242.94|240.64|15
1649547620000|2022-04-09 23:40:20|243.24|240.94|243.27|240.97|243.28|240.98|243.24|240.94|5
1649547630000|2022-04-09 23:40:30|243.35|241.05|243.41|241.11|243.42|241.12|243.35|241.05|7
1649547640000|2022-04-09 23:40:40|243.4|241.1|243.36|241.06|243.4|241.1|243.28|240.98|13
1649547650000|2022-04-09 23:40:50|243.39|241.09|243.34|241.04|243.39|241.09|243.34|241.04|4
1649547660000|2022-04-09 23:41:00|243.29|240.99|243.28|240.98|243.3|241|243.28|240.98|6
1649547670000|2022-04-09 23:41:10|243.27|240.97|242.85|240.55|243.27|240.97|242.85|240.55|13
1649547680000|2022-04-09 23:41:20|242.82|240.52|242.78|240.48|242.82|240.52|242.78|240.48|5
1649547690000|2022-04-09 23:41:30|242.79|240.49|242.78|240.48|242.81|240.51|242.78|240.48|10
1649547700000|2022-04-09 23:41:40|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1649547710000|2022-04-09 23:41:50|242.82|240.52|242.84|240.54|242.88|240.58|242.82|240.52|9
1649547720000|2022-04-09 23:42:00|242.79|240.49|242.81|240.51|242.86|240.56|242.79|240.49|7
1649547730000|2022-04-09 23:42:10|242.8|240.5|242.85|240.55|242.85|240.55|242.8|240.5|5
1649547740000|2022-04-09 23:42:20|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1649547750000|2022-04-09 23:42:30|242.85|240.55|242.87|240.57|242.87|240.57|242.85|240.55|3
1649547770000|2022-04-09 23:42:50|242.86|240.56|242.85|240.55|242.86|240.56|242.85|240.55|4
1649547800000|2022-04-09 23:43:20|242.83|240.53|242.84|240.54|242.84|240.54|242.82|240.52|3
1649547810000|2022-04-09 23:43:30|242.79|240.49|242.8|240.5|242.81|240.51|242.79|240.49|4
1649547820000|2022-04-09 23:43:40|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1649547830000|2022-04-09 23:43:50|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1649547840000|2022-04-09 23:44:00|242.79|240.49|242.71|240.41|242.79|240.49|242.7|240.4|6
1649547850000|2022-04-09 23:44:10|242.72|240.42|242.73|240.43|242.74|240.44|242.71|240.41|8
1649547860000|2022-04-09 23:44:20|242.74|240.44|242.72|240.42|242.74|240.44|242.72|240.42|3
1649547870000|2022-04-09 23:44:30|242.71|240.41|242.72|240.42|242.72|240.42|242.71|240.41|2
1649547880000|2022-04-09 23:44:40|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649547900000|2022-04-09 23:45:00|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649547920000|2022-04-09 23:45:20|242.71|240.41|242.89|240.59|242.91|240.61|242.71|240.41|15
1649547930000|2022-04-09 23:45:30|242.86|240.56|242.79|240.49|242.86|240.56|242.79|240.49|5
1649547950000|2022-04-09 23:45:50|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|2
1649547960000|2022-04-09 23:46:00|242.78|240.48|242.66|240.36|242.79|240.49|242.66|240.36|8
1649547970000|2022-04-09 23:46:10|242.65|240.35|242.66|240.36|242.67|240.37|242.65|240.35|3
1649547990000|2022-04-09 23:46:30|242.64|240.34|242.61|240.31|242.64|240.34|242.61|240.31|5
1649548000000|2022-04-09 23:46:40|242.6|240.3|242.48|240.18|242.6|240.3|242.47|240.17|10
1649548020000|2022-04-09 23:47:00|242.49|240.19|242.44|240.14|242.49|240.19|242.44|240.14|4
1649548030000|2022-04-09 23:47:10|242.43|240.13|242.39|240.09|242.44|240.14|242.38|240.08|9
1649548040000|2022-04-09 23:47:20|242.38|240.08|242.39|240.09|242.4|240.1|242.38|240.08|5
1649548050000|2022-04-09 23:47:30|242.37|240.07|242.36|240.06|242.37|240.07|242.36|240.06|2
1649548060000|2022-04-09 23:47:40|242.37|240.07|242.37|240.07|242.37|240.07|242.37|240.07|1
1649548070000|2022-04-09 23:47:50|242.36|240.06|242.37|240.07|242.37|240.07|242.36|240.06|2
1649548080000|2022-04-09 23:48:00|242.39|240.09|242.37|240.07|242.39|240.09|242.37|240.07|2
1649548090000|2022-04-09 23:48:10|242.36|240.06|242.36|240.06|242.36|240.06|242.36|240.06|1
1649548100000|2022-04-09 23:48:20|242.37|240.07|242.39|240.09|242.4|240.1|242.37|240.07|6
1649548110000|2022-04-09 23:48:30|242.4|240.1|242.39|240.09|242.4|240.1|242.39|240.09|2
1649548120000|2022-04-09 23:48:40|242.37|240.07|242.38|240.08|242.38|240.08|242.37|240.07|4
1649548130000|2022-04-09 23:48:50|242.37|240.07|242.28|239.98|242.37|240.07|242.28|239.98|6
1649548140000|2022-04-09 23:49:00|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649548150000|2022-04-09 23:49:10|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649548160000|2022-04-09 23:49:20|242.25|239.95|242.24|239.94|242.25|239.95|242.24|239.94|2
1649548170000|2022-04-09 23:49:30|242.25|239.95|242.24|239.94|242.25|239.95|242.24|239.94|2
1649548180000|2022-04-09 23:49:40|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649548190000|2022-04-09 23:49:50|242.24|239.94|242.25|239.95|242.25|239.95|242.24|239.94|2
1649548200000|2022-04-09 23:50:00|242.28|239.98|242.43|240.13|242.49|240.19|242.26|239.96|23
1649548210000|2022-04-09 23:50:10|242.44|240.14|242.48|240.18|242.48|240.18|242.42|240.12|9
1649548220000|2022-04-09 23:50:20|242.49|240.19|242.79|240.49|242.82|240.52|242.49|240.19|21
1649548230000|2022-04-09 23:50:30|242.8|240.5|243.25|240.95|243.25|240.95|242.77|240.47|20
1649548240000|2022-04-09 23:50:40|243.24|240.94|243.23|240.93|243.25|240.95|243.22|240.92|17
1649548250000|2022-04-09 23:50:50|243.17|240.87|242.97|240.67|243.22|240.92|242.97|240.67|14
1649548260000|2022-04-09 23:51:00|242.86|240.56|243.22|240.92|243.22|240.92|242.84|240.54|20
1649548270000|2022-04-09 23:51:10|243.23|240.93|243.38|241.08|243.39|241.09|243.2|240.9|15
1649548280000|2022-04-09 23:51:20|243.36|241.06|243.35|241.05|243.37|241.07|243.33|241.03|7
1649548290000|2022-04-09 23:51:30|243.34|241.04|243.32|241.02|243.34|241.04|243.3|241|8
1649548300000|2022-04-09 23:51:40|243.34|241.04|243.32|241.02|243.34|241.04|243.32|241.02|5
1649548310000|2022-04-09 23:51:50|243.29|240.99|243.27|240.97|243.29|240.99|243.27|240.97|3
1649548320000|2022-04-09 23:52:00|243.24|240.94|243.25|240.95|243.27|240.97|243.2|240.9|12
1649548330000|2022-04-09 23:52:10|243.24|240.94|242.86|240.56|243.24|240.94|242.86|240.56|14
1649548340000|2022-04-09 23:52:20|242.85|240.55|242.84|240.54|242.87|240.57|242.84|240.54|8
1649548350000|2022-04-09 23:52:30|242.85|240.55|242.83|240.53|242.85|240.55|242.83|240.53|5
1649548360000|2022-04-09 23:52:40|242.84|240.54|242.84|240.54|242.85|240.55|242.83|240.53|7
1649548380000|2022-04-09 23:53:00|242.85|240.55|242.83|240.53|242.85|240.55|242.83|240.53|5
1649548390000|2022-04-09 23:53:10|242.84|240.54|242.79|240.49|242.84|240.54|242.79|240.49|3
1649548400000|2022-04-09 23:53:20|242.84|240.54|243.26|240.96|243.26|240.96|242.84|240.54|15
1649548410000|2022-04-09 23:53:30|243.25|240.95|243.1|240.8|243.28|240.98|243.05|240.75|12
1649548420000|2022-04-09 23:53:40|243.09|240.79|243.35|241.05|243.35|241.05|243.09|240.79|12
1649548430000|2022-04-09 23:53:50|243.34|241.04|243.32|241.02|243.34|241.04|243.3|241|11
1649548440000|2022-04-09 23:54:00|243.31|241.01|243.27|240.97|243.31|241.01|243.23|240.93|5
1649548450000|2022-04-09 23:54:10|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649548460000|2022-04-09 23:54:20|243.27|240.97|243.06|240.76|243.3|241|243.02|240.72|11
1649548470000|2022-04-09 23:54:30|243.05|240.75|243.21|240.91|243.21|240.91|243.05|240.75|11
1649548480000|2022-04-09 23:54:40|243.28|240.98|243.34|241.04|243.35|241.05|243.27|240.97|10
1649548490000|2022-04-09 23:54:50|243.33|241.03|243.33|241.03|243.35|241.05|243.2|240.9|18
1649548500000|2022-04-09 23:55:00|243.34|241.04|243.33|241.03|243.34|241.04|243.29|240.99|9
1649548510000|2022-04-09 23:55:10|243.29|240.99|243.05|240.75|243.29|240.99|242.97|240.67|19
1649548520000|2022-04-09 23:55:20|243.12|240.82|242.97|240.67|243.15|240.85|242.96|240.66|15
1649548530000|2022-04-09 23:55:30|242.98|240.68|242.92|240.62|242.98|240.68|242.92|240.62|6
1649548540000|2022-04-09 23:55:40|242.95|240.65|242.94|240.64|243.06|240.76|242.9|240.6|9
1649548550000|2022-04-09 23:55:50|242.93|240.63|242.92|240.62|242.97|240.67|242.92|240.62|7
1649548560000|2022-04-09 23:56:00|242.93|240.63|242.92|240.62|243.09|240.79|242.92|240.62|13
1649548570000|2022-04-09 23:56:10|242.91|240.61|242.95|240.65|242.98|240.68|242.89|240.59|16
1649548580000|2022-04-09 23:56:20|242.96|240.66|243.23|240.93|243.23|240.93|242.93|240.63|15
1649548590000|2022-04-09 23:56:30|243.27|240.97|243.26|240.96|243.28|240.98|243.23|240.93|8
1649548600000|2022-04-09 23:56:40|243.25|240.95|243.22|240.92|243.25|240.95|243.21|240.91|4
1649548610000|2022-04-09 23:56:50|243.21|240.91|243.26|240.96|243.26|240.96|243.21|240.91|3
1649548620000|2022-04-09 23:57:00|243.25|240.95|243.24|240.94|243.26|240.96|243.24|240.94|4
1649548630000|2022-04-09 23:57:10|243.25|240.95|243.26|240.96|243.26|240.96|243.24|240.94|4
1649548640000|2022-04-09 23:57:20|243.29|240.99|242.96|240.66|243.29|240.99|242.96|240.66|11
1649548650000|2022-04-09 23:57:30|242.97|240.67|242.93|240.63|242.97|240.67|242.92|240.62|10
1649548660000|2022-04-09 23:57:40|242.92|240.62|242.91|240.61|242.93|240.63|242.89|240.59|11
1649548670000|2022-04-09 23:57:50|242.9|240.6|242.83|240.53|242.9|240.6|242.79|240.49|15
1649548680000|2022-04-09 23:58:00|242.84|240.54|242.81|240.51|242.85|240.55|242.81|240.51|11
1649548690000|2022-04-09 23:58:10|242.8|240.5|242.8|240.5|242.81|240.51|242.79|240.49|7
1649548700000|2022-04-09 23:58:20|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|3
1649548710000|2022-04-09 23:58:30|242.8|240.5|242.8|240.5|242.8|240.5|242.8|240.5|1
1649548720000|2022-04-09 23:58:40|242.82|240.52|242.8|240.5|242.83|240.53|242.8|240.5|3
1649548730000|2022-04-09 23:58:50|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1649548740000|2022-04-09 23:59:00|242.83|240.53|242.84|240.54|242.84|240.54|242.83|240.53|2
1649548750000|2022-04-09 23:59:10|242.83|240.53|242.8|240.5|242.84|240.54|242.8|240.5|8
1649548760000|2022-04-09 23:59:20|242.81|240.51|242.84|240.54|242.84|240.54|242.8|240.5|7
1649548770000|2022-04-09 23:59:30|242.86|240.56|242.81|240.51|242.86|240.56|242.8|240.5|14
1649548790000|2022-04-09 23:59:50|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1649548800000|2022-04-10 00:00:00|242.79|240.49|242.87|240.57|242.87|240.57|242.79|240.49|11
1649548810000|2022-04-10 00:00:10|242.9|240.6|243.17|240.87|243.17|240.87|242.9|240.6|8
1649548820000|2022-04-10 00:00:20|243.18|240.88|243.25|240.95|243.25|240.95|243.18|240.88|8
1649548830000|2022-04-10 00:00:30|243.28|240.98|243.31|241.01|243.31|241.01|243.27|240.97|4
1649548840000|2022-04-10 00:00:40|243.3|241|243.31|241.01|243.31|241.01|243.3|241|6
1649548850000|2022-04-10 00:00:50|243.3|241|243.36|241.06|243.37|241.07|243.3|241|7
1649548860000|2022-04-10 00:01:00|243.37|241.07|243.39|241.09|243.41|241.11|243.37|241.07|6
1649548870000|2022-04-10 00:01:10|243.4|241.1|243.45|241.15|243.45|241.15|243.4|241.1|7
1649548880000|2022-04-10 00:01:20|243.44|241.14|243.44|241.14|243.46|241.16|243.42|241.12|11
1649548890000|2022-04-10 00:01:30|243.45|241.15|243.44|241.14|243.45|241.15|243.44|241.14|4
1649548900000|2022-04-10 00:01:40|243.45|241.15|243.47|241.17|243.48|241.18|243.44|241.14|6
1649548910000|2022-04-10 00:01:50|243.46|241.16|243.43|241.13|243.46|241.16|243.43|241.13|6
1649548920000|2022-04-10 00:02:00|243.42|241.12|243.31|241.01|243.42|241.12|243.31|241.01|8
1649548930000|2022-04-10 00:02:10|243.28|240.98|242.84|240.54|243.28|240.98|242.84|240.54|22
1649548940000|2022-04-10 00:02:20|242.83|240.53|242.8|240.5|242.83|240.53|242.75|240.45|8
1649548950000|2022-04-10 00:02:30|242.79|240.49|242.77|240.47|242.8|240.5|242.76|240.46|11
1649548960000|2022-04-10 00:02:40|242.76|240.46|242.58|240.28|242.78|240.48|242.57|240.27|17
1649548970000|2022-04-10 00:02:50|242.57|240.27|242.65|240.35|242.65|240.35|242.51|240.21|15
1649548980000|2022-04-10 00:03:00|242.66|240.36|242.73|240.43|242.75|240.45|242.66|240.36|4
1649548990000|2022-04-10 00:03:10|242.72|240.42|242.76|240.46|242.77|240.47|242.72|240.42|9
1649549000000|2022-04-10 00:03:20|242.77|240.47|242.85|240.55|242.85|240.55|242.75|240.45|9
1649549010000|2022-04-10 00:03:30|242.84|240.54|242.84|240.54|242.85|240.55|242.83|240.53|7
1649549020000|2022-04-10 00:03:40|242.85|240.55|242.85|240.55|242.85|240.55|242.82|240.52|11
1649549030000|2022-04-10 00:03:50|242.84|240.54|242.83|240.53|242.85|240.55|242.83|240.53|4
1649549040000|2022-04-10 00:04:00|242.85|240.55|242.94|240.64|242.94|240.64|242.85|240.55|8
1649549050000|2022-04-10 00:04:10|242.97|240.67|242.99|240.69|243.16|240.86|242.97|240.67|9
1649549060000|2022-04-10 00:04:20|242.98|240.68|242.93|240.63|242.98|240.68|242.93|240.63|5
1649549070000|2022-04-10 00:04:30|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|2
1649549080000|2022-04-10 00:04:40|242.94|240.64|242.94|240.64|242.95|240.65|242.94|240.64|3
1649549090000|2022-04-10 00:04:50|242.92|240.62|242.81|240.51|242.96|240.66|242.81|240.51|9
1649549100000|2022-04-10 00:05:00|242.85|240.55|242.78|240.48|242.86|240.56|242.78|240.48|16
1649549110000|2022-04-10 00:05:10|242.77|240.47|242.68|240.38|242.78|240.48|242.68|240.38|10
1649549120000|2022-04-10 00:05:20|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649549130000|2022-04-10 00:05:30|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649549140000|2022-04-10 00:05:40|242.73|240.43|242.75|240.45|242.75|240.45|242.73|240.43|4
1649549150000|2022-04-10 00:05:50|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1649549160000|2022-04-10 00:06:00|242.71|240.41|242.68|240.38|242.72|240.42|242.68|240.38|5
1649549170000|2022-04-10 00:06:10|242.69|240.39|242.74|240.44|242.74|240.44|242.69|240.39|6
1649549180000|2022-04-10 00:06:20|242.73|240.43|242.67|240.37|242.77|240.47|242.6|240.3|18
1649549190000|2022-04-10 00:06:30|242.66|240.36|242.72|240.42|242.72|240.42|242.66|240.36|8
1649549200000|2022-04-10 00:06:40|242.74|240.44|242.74|240.44|242.74|240.44|242.72|240.42|4
1649549210000|2022-04-10 00:06:50|242.72|240.42|242.71|240.41|242.72|240.42|242.7|240.4|6
1649549220000|2022-04-10 00:07:00|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|2
1649549230000|2022-04-10 00:07:10|242.71|240.41|242.71|240.41|242.71|240.41|242.7|240.4|3
1649549240000|2022-04-10 00:07:20|242.7|240.4|242.69|240.39|242.7|240.4|242.68|240.38|3
1649549250000|2022-04-10 00:07:30|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649549260000|2022-04-10 00:07:40|242.7|240.4|242.67|240.37|242.7|240.4|242.67|240.37|3
1649549270000|2022-04-10 00:07:50|242.66|240.36|242.64|240.34|242.66|240.36|242.64|240.34|4
1649549280000|2022-04-10 00:08:00|242.65|240.35|242.63|240.33|242.65|240.35|242.59|240.29|8
1649549290000|2022-04-10 00:08:10|242.62|240.32|242.61|240.31|242.63|240.33|242.61|240.31|8
1649549300000|2022-04-10 00:08:20|242.6|240.3|242.61|240.31|242.61|240.31|242.6|240.3|2
1649549310000|2022-04-10 00:08:30|242.62|240.32|242.65|240.35|242.65|240.35|242.62|240.32|5
1649549320000|2022-04-10 00:08:40|242.66|240.36|242.8|240.5|242.82|240.52|242.66|240.36|7
1649549330000|2022-04-10 00:08:50|242.81|240.51|242.81|240.51|242.81|240.51|242.8|240.5|5
1649549340000|2022-04-10 00:09:00|242.85|240.55|243.18|240.88|243.18|240.88|242.85|240.55|14
1649549350000|2022-04-10 00:09:10|243.19|240.89|243.01|240.71|243.19|240.89|242.98|240.68|6
1649549360000|2022-04-10 00:09:20|243|240.7|242.95|240.65|243|240.7|242.93|240.63|10
1649549370000|2022-04-10 00:09:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1649549390000|2022-04-10 00:09:50|242.98|240.68|243.28|240.98|243.28|240.98|242.98|240.68|7
1649549400000|2022-04-10 00:10:00|243.26|240.96|242.6|240.3|243.27|240.97|242.6|240.3|22
1649549410000|2022-04-10 00:10:10|242.59|240.29|242.72|240.42|242.72|240.42|242.59|240.29|16
1649549420000|2022-04-10 00:10:20|242.71|240.41|242.8|240.5|242.8|240.5|242.71|240.41|2
1649549430000|2022-04-10 00:10:30|242.79|240.49|242.68|240.38|242.8|240.5|242.68|240.38|15
1649549440000|2022-04-10 00:10:40|242.7|240.4|242.76|240.46|242.76|240.46|242.7|240.4|8
1649549450000|2022-04-10 00:10:50|242.75|240.45|242.82|240.52|242.82|240.52|242.73|240.43|9
1649549460000|2022-04-10 00:11:00|242.81|240.51|242.82|240.52|242.83|240.53|242.78|240.48|5
1649549470000|2022-04-10 00:11:10|242.83|240.53|242.79|240.49|242.83|240.53|242.79|240.49|7
1649549480000|2022-04-10 00:11:20|242.78|240.48|242.77|240.47|242.79|240.49|242.77|240.47|4
1649549490000|2022-04-10 00:11:30|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649549500000|2022-04-10 00:11:40|242.78|240.48|242.78|240.48|242.79|240.49|242.77|240.47|5
1649549520000|2022-04-10 00:12:00|242.79|240.49|242.83|240.53|242.85|240.55|242.79|240.49|8
1649549530000|2022-04-10 00:12:10|242.84|240.54|242.85|240.55|242.85|240.55|242.83|240.53|4
1649549540000|2022-04-10 00:12:20|243|240.7|242.84|240.54|243|240.7|242.84|240.54|6
1649549550000|2022-04-10 00:12:30|242.85|240.55|242.86|240.56|242.86|240.56|242.85|240.55|2
1649549560000|2022-04-10 00:12:40|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649549570000|2022-04-10 00:12:50|242.86|240.56|242.88|240.58|242.88|240.58|242.86|240.56|5
1649549580000|2022-04-10 00:13:00|242.89|240.59|242.84|240.54|242.89|240.59|242.79|240.49|15
1649549590000|2022-04-10 00:13:10|242.83|240.53|242.76|240.46|242.83|240.53|242.76|240.46|8
1649549600000|2022-04-10 00:13:20|242.75|240.45|242.76|240.46|242.77|240.47|242.74|240.44|7
1649549610000|2022-04-10 00:13:30|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|4
1649549620000|2022-04-10 00:13:40|242.71|240.41|242.66|240.36|242.71|240.41|242.66|240.36|7
1649549630000|2022-04-10 00:13:50|242.68|240.38|242.68|240.38|242.68|240.38|242.66|240.36|5
1649549640000|2022-04-10 00:14:00|242.66|240.36|242.68|240.38|242.68|240.38|242.66|240.36|2
1649549660000|2022-04-10 00:14:20|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649549670000|2022-04-10 00:14:30|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649549680000|2022-04-10 00:14:40|242.67|240.37|242.57|240.27|242.68|240.38|242.56|240.26|13
1649549690000|2022-04-10 00:14:50|242.56|240.26|242.51|240.21|242.56|240.26|242.5|240.2|8
1649549700000|2022-04-10 00:15:00|242.5|240.2|242.54|240.24|242.54|240.24|242.5|240.2|4
1649549710000|2022-04-10 00:15:10|242.52|240.22|242.51|240.21|242.52|240.22|242.49|240.19|5
1649549720000|2022-04-10 00:15:20|242.53|240.23|242.49|240.19|242.53|240.23|242.49|240.19|3
1649549730000|2022-04-10 00:15:30|242.52|240.22|242.49|240.19|242.52|240.22|242.48|240.18|8
1649549740000|2022-04-10 00:15:40|242.5|240.2|242.51|240.21|242.51|240.21|242.49|240.19|4
1649549750000|2022-04-10 00:15:50|242.5|240.2|242.59|240.29|242.6|240.3|242.5|240.2|9
1649549760000|2022-04-10 00:16:00|242.6|240.3|242.63|240.33|242.64|240.34|242.59|240.29|8
1649549770000|2022-04-10 00:16:10|242.62|240.32|242.63|240.33|242.64|240.34|242.62|240.32|4
1649549780000|2022-04-10 00:16:20|242.64|240.34|242.63|240.33|242.64|240.34|242.63|240.33|6
1649549790000|2022-04-10 00:16:30|242.64|240.34|242.66|240.36|242.66|240.36|242.63|240.33|4
1649549800000|2022-04-10 00:16:40|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|6
1649549810000|2022-04-10 00:16:50|242.67|240.37|242.63|240.33|242.67|240.37|242.63|240.33|5
1649549820000|2022-04-10 00:17:00|242.64|240.34|242.63|240.33|242.64|240.34|242.63|240.33|2
1649549830000|2022-04-10 00:17:10|242.62|240.32|242.55|240.25|242.62|240.32|242.55|240.25|7
1649549840000|2022-04-10 00:17:20|242.54|240.24|242.47|240.17|242.54|240.24|242.47|240.17|5
1649549850000|2022-04-10 00:17:30|242.46|240.16|242.45|240.15|242.46|240.16|242.45|240.15|2
1649549860000|2022-04-10 00:17:40|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1649549870000|2022-04-10 00:17:50|242.42|240.12|242.35|240.05|242.42|240.12|242.35|240.05|8
1649549880000|2022-04-10 00:18:00|242.34|240.04|242.25|239.95|242.34|240.04|242.25|239.95|8
1649549890000|2022-04-10 00:18:10|242.24|239.94|242.22|239.92|242.25|239.95|242.22|239.92|5
1649549900000|2022-04-10 00:18:20|242.23|239.93|242.24|239.94|242.24|239.94|242.23|239.93|4
1649549910000|2022-04-10 00:18:30|242.23|239.93|242.23|239.93|242.24|239.94|242.03|239.73|17
1649549920000|2022-04-10 00:18:40|242.24|239.94|242.22|239.92|242.24|239.94|242.22|239.92|3
1649549930000|2022-04-10 00:18:50|242.13|239.83|242.21|239.91|242.21|239.91|242.13|239.83|4
1649549940000|2022-04-10 00:19:00|242.2|239.9|242.1|239.8|242.21|239.91|242.1|239.8|4
1649549950000|2022-04-10 00:19:10|242.03|239.73|242.03|239.73|242.03|239.73|242.02|239.72|3
1649549970000|2022-04-10 00:19:30|242.02|239.72|242.01|239.71|242.03|239.73|242.01|239.71|5
1649549980000|2022-04-10 00:19:40|242|239.7|242.24|239.94|242.24|239.94|242|239.7|5
1649549990000|2022-04-10 00:19:50|242.23|239.93|242.21|239.91|242.24|239.94|242.2|239.9|9
1649550000000|2022-04-10 00:20:00|242.2|239.9|242.1|239.8|242.21|239.91|242.1|239.8|5
1649550010000|2022-04-10 00:20:10|242.11|239.81|242.22|239.92|242.22|239.92|242.11|239.81|10
1649550020000|2022-04-10 00:20:20|242.23|239.93|242.23|239.93|242.23|239.93|242.22|239.92|3
1649550030000|2022-04-10 00:20:30|242.22|239.92|242.2|239.9|242.22|239.92|242.19|239.89|5
1649550050000|2022-04-10 00:20:50|242.06|239.76|241.97|239.67|242.06|239.76|241.97|239.67|6
1649550060000|2022-04-10 00:21:00|241.96|239.66|241.97|239.67|241.97|239.67|241.95|239.65|3
1649550070000|2022-04-10 00:21:10|241.98|239.68|241.99|239.69|241.99|239.69|241.95|239.65|7
1649550080000|2022-04-10 00:21:20|241.97|239.67|241.85|239.55|241.97|239.67|241.84|239.54|9
1649550090000|2022-04-10 00:21:30|241.84|239.54|241.85|239.55|241.87|239.57|241.84|239.54|7
1649550100000|2022-04-10 00:21:40|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|4
1649550110000|2022-04-10 00:21:50|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649550120000|2022-04-10 00:22:00|241.84|239.54|242.18|239.88|242.19|239.89|241.84|239.54|12
1649550130000|2022-04-10 00:22:10|242.19|239.89|242.19|239.89|242.2|239.9|242.18|239.88|5
1649550140000|2022-04-10 00:22:20|242.2|239.9|242.2|239.9|242.2|239.9|242.19|239.89|5
1649550150000|2022-04-10 00:22:30|242.19|239.89|241.97|239.67|242.19|239.89|241.96|239.66|10
1649550160000|2022-04-10 00:22:40|241.96|239.66|241.89|239.59|241.96|239.66|241.89|239.59|2
1649550170000|2022-04-10 00:22:50|241.9|239.6|241.9|239.6|241.9|239.6|241.89|239.59|7
1649550180000|2022-04-10 00:23:00|241.92|239.62|241.94|239.64|241.95|239.65|241.92|239.62|4
1649550190000|2022-04-10 00:23:10|241.95|239.65|241.96|239.66|241.96|239.66|241.93|239.63|12
1649550200000|2022-04-10 00:23:20|241.95|239.65|241.96|239.66|241.96|239.66|241.95|239.65|2
1649550210000|2022-04-10 00:23:30|241.97|239.67|241.98|239.68|241.98|239.68|241.96|239.66|4
1649550220000|2022-04-10 00:23:40|241.97|239.67|241.98|239.68|241.98|239.68|241.97|239.67|2
1649550230000|2022-04-10 00:23:50|241.99|239.69|241.99|239.69|241.99|239.69|241.98|239.68|3
1649550240000|2022-04-10 00:24:00|241.96|239.66|242|239.7|242|239.7|241.95|239.65|8
1649550250000|2022-04-10 00:24:10|242.02|239.72|242.04|239.74|242.04|239.74|242.02|239.72|3
1649550260000|2022-04-10 00:24:20|242.06|239.76|242.06|239.76|242.06|239.76|242.06|239.76|1
1649550280000|2022-04-10 00:24:40|242.01|239.71|242.01|239.71|242.01|239.71|242.01|239.71|1
1649550290000|2022-04-10 00:24:50|242|239.7|241.97|239.67|242|239.7|241.95|239.65|8
1649550300000|2022-04-10 00:25:00|241.96|239.66|241.98|239.68|242.01|239.71|241.96|239.66|3
1649550310000|2022-04-10 00:25:10|241.97|239.67|241.92|239.62|241.99|239.69|241.92|239.62|12
1649550320000|2022-04-10 00:25:20|241.93|239.63|242.02|239.72|242.02|239.72|241.93|239.63|7
1649550330000|2022-04-10 00:25:30|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1649550360000|2022-04-10 00:26:00|242.02|239.72|242.29|239.99|242.29|239.99|242.02|239.72|7
1649550370000|2022-04-10 00:26:10|242.27|239.97|242.28|239.98|242.28|239.98|242.25|239.95|4
1649550390000|2022-04-10 00:26:30|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1649550410000|2022-04-10 00:26:50|242.3|240|242.33|240.03|242.33|240.03|242.3|240|3
1649550420000|2022-04-10 00:27:00|242.34|240.04|242.36|240.06|242.37|240.07|242.34|240.04|6
1649550430000|2022-04-10 00:27:10|242.37|240.07|242.44|240.14|242.44|240.14|242.36|240.06|6
1649550440000|2022-04-10 00:27:20|242.43|240.13|242.41|240.11|242.44|240.14|242.4|240.1|8
1649550450000|2022-04-10 00:27:30|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649550460000|2022-04-10 00:27:40|242.41|240.11|242.35|240.05|242.41|240.11|242.35|240.05|2
1649550470000|2022-04-10 00:27:50|242.32|240.02|242.34|240.04|242.35|240.05|242.3|240|7
1649550480000|2022-04-10 00:28:00|242.32|240.02|242.31|240.01|242.32|240.02|242.31|240.01|4
1649550490000|2022-04-10 00:28:10|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649550510000|2022-04-10 00:28:30|242.33|240.03|242.38|240.08|242.38|240.08|242.33|240.03|6
1649550520000|2022-04-10 00:28:40|242.39|240.09|242.39|240.09|242.39|240.09|242.38|240.08|3
1649550530000|2022-04-10 00:28:50|242.38|240.08|242.38|240.08|242.38|240.08|242.37|240.07|3
1649550540000|2022-04-10 00:29:00|242.39|240.09|242.43|240.13|242.43|240.13|242.38|240.08|6
1649550550000|2022-04-10 00:29:10|242.42|240.12|242.43|240.13|242.43|240.13|242.42|240.12|2
1649550560000|2022-04-10 00:29:20|242.42|240.12|242.45|240.15|242.45|240.15|242.42|240.12|6
1649550570000|2022-04-10 00:29:30|242.43|240.13|242.48|240.18|242.49|240.19|242.43|240.13|6
1649550580000|2022-04-10 00:29:40|242.47|240.17|242.45|240.15|242.47|240.17|242.44|240.14|4
1649550600000|2022-04-10 00:30:00|242.44|240.14|242.4|240.1|242.44|240.14|242.4|240.1|4
1649550610000|2022-04-10 00:30:10|242.37|240.07|242.37|240.07|242.38|240.08|242.37|240.07|5
1649550630000|2022-04-10 00:30:30|242.38|240.08|242.36|240.06|242.41|240.11|242.36|240.06|3
1649550640000|2022-04-10 00:30:40|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|4
1649550660000|2022-04-10 00:31:00|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649550670000|2022-04-10 00:31:10|242.4|240.1|242.41|240.11|242.41|240.11|242.4|240.1|2
1649550680000|2022-04-10 00:31:20|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649550690000|2022-04-10 00:31:30|242.39|240.09|242.34|240.04|242.39|240.09|242.34|240.04|5
1649550700000|2022-04-10 00:31:40|242.33|240.03|242.33|240.03|242.34|240.04|242.33|240.03|3
1649550710000|2022-04-10 00:31:50|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|4
1649550720000|2022-04-10 00:32:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649550730000|2022-04-10 00:32:10|242.34|240.04|242.32|240.02|242.34|240.04|242.32|240.02|2
1649550740000|2022-04-10 00:32:20|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|2
1649550780000|2022-04-10 00:33:00|242.37|240.07|242.39|240.09|242.39|240.09|242.36|240.06|5
1649550790000|2022-04-10 00:33:10|242.41|240.11|242.38|240.08|242.41|240.11|242.38|240.08|5
1649550800000|2022-04-10 00:33:20|242.39|240.09|242.38|240.08|242.39|240.09|242.38|240.08|2
1649550810000|2022-04-10 00:33:30|242.39|240.09|242.31|240.01|242.39|240.09|242.31|240.01|5
1649550820000|2022-04-10 00:33:40|242.32|240.02|242.31|240.01|242.32|240.02|242.31|240.01|6
1649550830000|2022-04-10 00:33:50|242.3|240|242.35|240.05|242.36|240.06|242.3|240|3
1649550840000|2022-04-10 00:34:00|242.36|240.06|242.35|240.05|242.36|240.06|242.34|240.04|6
1649550850000|2022-04-10 00:34:10|242.34|240.04|242.34|240.04|242.35|240.05|242.34|240.04|3
1649550860000|2022-04-10 00:34:20|242.26|239.96|242.25|239.95|242.27|239.97|242.25|239.95|6
1649550870000|2022-04-10 00:34:30|242.26|239.96|242.26|239.96|242.27|239.97|242.26|239.96|3
1649550880000|2022-04-10 00:34:40|242.25|239.95|242.22|239.92|242.26|239.96|242.22|239.92|7
1649550890000|2022-04-10 00:34:50|242.21|239.91|242.19|239.89|242.21|239.91|242.19|239.89|3
1649550900000|2022-04-10 00:35:00|242.18|239.88|242.16|239.86|242.18|239.88|242.15|239.85|6
1649550920000|2022-04-10 00:35:20|242.15|239.85|242.15|239.85|242.15|239.85|242.15|239.85|1
1649550930000|2022-04-10 00:35:30|242.14|239.84|242.14|239.84|242.14|239.84|242.14|239.84|1
1649550940000|2022-04-10 00:35:40|242.13|239.83|242.13|239.83|242.13|239.83|242.13|239.83|1
1649550950000|2022-04-10 00:35:50|241.98|239.68|241.91|239.61|241.98|239.68|241.91|239.61|5
1649550960000|2022-04-10 00:36:00|241.9|239.6|241.77|239.47|241.91|239.61|241.77|239.47|9
1649550970000|2022-04-10 00:36:10|241.76|239.46|241.77|239.47|241.8|239.5|241.76|239.46|7
1649550980000|2022-04-10 00:36:20|241.78|239.48|241.79|239.49|241.79|239.49|241.78|239.48|2
1649551000000|2022-04-10 00:36:40|241.8|239.5|241.77|239.47|241.81|239.51|241.77|239.47|4
1649551020000|2022-04-10 00:37:00|241.76|239.46|241.76|239.46|241.77|239.47|241.76|239.46|3
1649551030000|2022-04-10 00:37:10|241.77|239.47|241.79|239.49|241.79|239.49|241.76|239.46|4
1649551040000|2022-04-10 00:37:20|241.78|239.48|241.77|239.47|241.78|239.48|241.77|239.47|2
1649551050000|2022-04-10 00:37:30|241.78|239.48|241.77|239.47|241.78|239.48|241.77|239.47|2
1649551060000|2022-04-10 00:37:40|241.78|239.48|241.79|239.49|241.79|239.49|241.78|239.48|2
1649551070000|2022-04-10 00:37:50|241.81|239.51|241.84|239.54|241.84|239.54|241.81|239.51|3
1649551080000|2022-04-10 00:38:00|241.85|239.55|241.84|239.54|241.85|239.55|241.83|239.53|3
1649551090000|2022-04-10 00:38:10|241.83|239.53|241.92|239.62|241.92|239.62|241.83|239.53|13
1649551100000|2022-04-10 00:38:20|241.95|239.65|241.96|239.66|241.96|239.66|241.94|239.64|4
1649551110000|2022-04-10 00:38:30|241.98|239.68|241.98|239.68|241.98|239.68|241.98|239.68|1
1649551120000|2022-04-10 00:38:40|242.05|239.75|242.18|239.88|242.18|239.88|242.05|239.75|4
1649551130000|2022-04-10 00:38:50|242.19|239.89|242.22|239.92|242.22|239.92|242.18|239.88|5
1649551140000|2022-04-10 00:39:00|242.16|239.86|242.04|239.74|242.16|239.86|242.04|239.74|4
1649551150000|2022-04-10 00:39:10|242.05|239.75|242.2|239.9|242.22|239.92|241.98|239.68|16
1649551160000|2022-04-10 00:39:20|242.19|239.89|242.2|239.9|242.21|239.91|242.19|239.89|4
1649551170000|2022-04-10 00:39:30|242.21|239.91|242.2|239.9|242.21|239.91|242.19|239.89|6
1649551180000|2022-04-10 00:39:40|242.19|239.89|242.19|239.89|242.21|239.91|242.19|239.89|8
1649551190000|2022-04-10 00:39:50|242.2|239.9|242.2|239.9|242.2|239.9|242.18|239.88|13
1649551200000|2022-04-10 00:40:00|242.19|239.89|242.2|239.9|242.2|239.9|242.19|239.89|4
1649551210000|2022-04-10 00:40:10|242.19|239.89|242.19|239.89|242.2|239.9|242.19|239.89|3
1649551220000|2022-04-10 00:40:20|242.23|239.93|242.24|239.94|242.24|239.94|242.23|239.93|2
1649551230000|2022-04-10 00:40:30|242.25|239.95|242.2|239.9|242.25|239.95|242.2|239.9|3
1649551250000|2022-04-10 00:40:50|242.21|239.91|242.21|239.91|242.21|239.91|242.21|239.91|1
1649551260000|2022-04-10 00:41:00|242.18|239.88|242.02|239.72|242.18|239.88|242.02|239.72|3
1649551270000|2022-04-10 00:41:10|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1649551280000|2022-04-10 00:41:20|241.98|239.68|241.98|239.68|241.98|239.68|241.98|239.68|1
1649551290000|2022-04-10 00:41:30|241.97|239.67|241.92|239.62|241.97|239.67|241.92|239.62|4
1649551300000|2022-04-10 00:41:40|241.93|239.63|241.93|239.63|241.98|239.68|241.93|239.63|3
1649551320000|2022-04-10 00:42:00|241.92|239.62|241.92|239.62|241.93|239.63|241.92|239.62|3
1649551330000|2022-04-10 00:42:10|241.91|239.61|241.92|239.62|241.92|239.62|241.91|239.61|2
1649551340000|2022-04-10 00:42:20|241.93|239.63|241.92|239.62|241.93|239.63|241.91|239.61|3
1649551350000|2022-04-10 00:42:30|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649551360000|2022-04-10 00:42:40|241.89|239.59|241.9|239.6|241.9|239.6|241.88|239.58|6
1649551370000|2022-04-10 00:42:50|241.89|239.59|241.88|239.58|241.89|239.59|241.88|239.58|2
1649551380000|2022-04-10 00:43:00|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1649551390000|2022-04-10 00:43:10|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649551410000|2022-04-10 00:43:30|241.84|239.54|241.82|239.52|241.84|239.54|241.82|239.52|7
1649551430000|2022-04-10 00:43:50|241.83|239.53|241.72|239.42|241.83|239.53|241.72|239.42|7
1649551450000|2022-04-10 00:44:10|241.71|239.41|241.72|239.42|241.73|239.43|241.68|239.38|7
1649551460000|2022-04-10 00:44:20|241.73|239.43|241.72|239.42|241.73|239.43|241.71|239.41|10
1649551470000|2022-04-10 00:44:30|241.73|239.43|241.74|239.44|241.75|239.45|241.71|239.41|6
1649551480000|2022-04-10 00:44:40|241.75|239.45|241.75|239.45|241.75|239.45|241.74|239.44|3
1649551490000|2022-04-10 00:44:50|241.76|239.46|241.75|239.45|241.76|239.46|241.75|239.45|2
1649551500000|2022-04-10 00:45:00|241.74|239.44|241.74|239.44|241.75|239.45|241.73|239.43|7
1649551510000|2022-04-10 00:45:10|241.75|239.45|242.4|240.1|242.43|240.13|241.75|239.45|23
1649551520000|2022-04-10 00:45:20|242.41|240.11|242.49|240.19|242.51|240.21|242.41|240.11|6
1649551530000|2022-04-10 00:45:30|242.51|240.21|242.47|240.17|242.51|240.21|242.39|240.09|12
1649551540000|2022-04-10 00:45:40|242.48|240.18|242.41|240.11|242.5|240.2|242.41|240.11|14
1649551550000|2022-04-10 00:45:50|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649551560000|2022-04-10 00:46:00|242.41|240.11|242.57|240.27|242.57|240.27|242.41|240.11|11
1649551570000|2022-04-10 00:46:10|242.58|240.28|242.57|240.27|242.58|240.28|242.56|240.26|7
1649551580000|2022-04-10 00:46:20|242.58|240.28|242.59|240.29|242.6|240.3|242.55|240.25|10
1649551590000|2022-04-10 00:46:30|242.6|240.3|242.63|240.33|242.63|240.33|242.6|240.3|7
1649551600000|2022-04-10 00:46:40|242.59|240.29|242.49|240.19|242.6|240.3|242.49|240.19|14
1649551610000|2022-04-10 00:46:50|242.48|240.18|242.25|239.95|242.49|240.19|242.25|239.95|17
1649551620000|2022-04-10 00:47:00|242.24|239.94|242.26|239.96|242.26|239.96|242.24|239.94|7
1649551630000|2022-04-10 00:47:10|242.24|239.94|242.31|240.01|242.32|240.02|242.24|239.94|8
1649551640000|2022-04-10 00:47:20|242.3|240|242.31|240.01|242.31|240.01|242.3|240|2
1649551650000|2022-04-10 00:47:30|242.27|239.97|242.28|239.98|242.29|239.99|242.27|239.97|4
1649551660000|2022-04-10 00:47:40|242.27|239.97|242.3|240|242.32|240.02|242.27|239.97|7
1649551670000|2022-04-10 00:47:50|242.31|240.01|242.32|240.02|242.32|240.02|242.31|240.01|2
1649551680000|2022-04-10 00:48:00|242.33|240.03|242.32|240.02|242.33|240.03|242.31|240.01|4
1649551690000|2022-04-10 00:48:10|242.31|240.01|242.39|240.09|242.39|240.09|242.31|240.01|8
1649551710000|2022-04-10 00:48:30|242.42|240.12|242.41|240.11|242.42|240.12|242.41|240.11|4
1649551720000|2022-04-10 00:48:40|242.37|240.07|242.36|240.06|242.38|240.08|242.36|240.06|4
1649551730000|2022-04-10 00:48:50|242.37|240.07|242.38|240.08|242.38|240.08|242.36|240.06|6
1649551750000|2022-04-10 00:49:10|242.39|240.09|242.42|240.12|242.43|240.13|242.39|240.09|4
1649551760000|2022-04-10 00:49:20|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1649551770000|2022-04-10 00:49:30|242.4|240.1|242.4|240.1|242.41|240.11|242.4|240.1|3
1649551800000|2022-04-10 00:50:00|242.39|240.09|242.35|240.05|242.39|240.09|242.35|240.05|3
1649551810000|2022-04-10 00:50:10|242.36|240.06|242.4|240.1|242.44|240.14|242.36|240.06|9
1649551820000|2022-04-10 00:50:20|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649551830000|2022-04-10 00:50:30|242.43|240.13|242.42|240.12|242.43|240.13|242.42|240.12|2
1649551840000|2022-04-10 00:50:40|242.43|240.13|242.42|240.12|242.43|240.13|242.42|240.12|2
1649551850000|2022-04-10 00:50:50|242.43|240.13|242.43|240.13|242.43|240.13|242.42|240.12|5
1649551860000|2022-04-10 00:51:00|242.42|240.12|242.43|240.13|242.43|240.13|242.42|240.12|2
1649551870000|2022-04-10 00:51:10|242.41|240.11|242.46|240.16|242.46|240.16|242.41|240.11|3
1649551890000|2022-04-10 00:51:30|242.43|240.13|242.46|240.16|242.48|240.18|242.43|240.13|10
1649551900000|2022-04-10 00:51:40|242.43|240.13|242.44|240.14|242.44|240.14|242.43|240.13|2
1649551910000|2022-04-10 00:51:50|242.43|240.13|242.39|240.09|242.43|240.13|242.39|240.09|7
1649551920000|2022-04-10 00:52:00|242.4|240.1|242.39|240.09|242.4|240.1|242.31|240.01|13
1649551930000|2022-04-10 00:52:10|242.38|240.08|242.36|240.06|242.39|240.09|242.35|240.05|5
1649551940000|2022-04-10 00:52:20|242.35|240.05|242.32|240.02|242.35|240.05|242.32|240.02|6
1649551950000|2022-04-10 00:52:30|242.33|240.03|242.33|240.03|242.33|240.03|242.32|240.02|3
1649551960000|2022-04-10 00:52:40|242.32|240.02|242.32|240.02|242.33|240.03|242.32|240.02|3
1649551970000|2022-04-10 00:52:50|242.33|240.03|242.33|240.03|242.33|240.03|242.32|240.02|3
1649551980000|2022-04-10 00:53:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649551990000|2022-04-10 00:53:10|242.33|240.03|242.22|239.92|242.33|240.03|242.22|239.92|11
1649552000000|2022-04-10 00:53:20|242.21|239.91|242.21|239.91|242.23|239.93|242.21|239.91|5
1649552010000|2022-04-10 00:53:30|242.19|239.89|242.19|239.89|242.19|239.89|242.19|239.89|1
1649552020000|2022-04-10 00:53:40|242.18|239.88|242.21|239.91|242.21|239.91|242.18|239.88|4
1649552040000|2022-04-10 00:54:00|242.22|239.92|242.21|239.91|242.22|239.92|242.21|239.91|2
1649552050000|2022-04-10 00:54:10|242.2|239.9|242.01|239.71|242.21|239.91|242.01|239.71|5
1649552060000|2022-04-10 00:54:20|242|239.7|242|239.7|242|239.7|242|239.7|1
1649552070000|2022-04-10 00:54:30|241.96|239.66|242.02|239.72|242.02|239.72|241.96|239.66|4
1649552080000|2022-04-10 00:54:40|242.03|239.73|241.91|239.61|242.03|239.73|241.85|239.55|11
1649552090000|2022-04-10 00:54:50|241.92|239.62|241.91|239.61|241.92|239.62|241.89|239.59|10
1649552100000|2022-04-10 00:55:00|241.86|239.56|241.86|239.56|241.86|239.56|241.85|239.55|3
1649552110000|2022-04-10 00:55:10|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649552120000|2022-04-10 00:55:20|241.86|239.56|241.87|239.57|241.87|239.57|241.86|239.56|2
1649552130000|2022-04-10 00:55:30|241.86|239.56|241.86|239.56|241.87|239.57|241.86|239.56|3
1649552140000|2022-04-10 00:55:40|241.85|239.55|241.85|239.55|241.86|239.56|241.85|239.55|3
1649552150000|2022-04-10 00:55:50|241.84|239.54|241.84|239.54|241.84|239.54|241.83|239.53|3
1649552160000|2022-04-10 00:56:00|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|2
1649552190000|2022-04-10 00:56:30|241.85|239.55|241.84|239.54|241.85|239.55|241.84|239.54|2
1649552200000|2022-04-10 00:56:40|241.83|239.53|241.72|239.42|241.83|239.53|241.72|239.42|10
1649552210000|2022-04-10 00:56:50|241.73|239.43|241.65|239.35|241.73|239.43|241.65|239.35|9
1649552220000|2022-04-10 00:57:00|241.66|239.36|241.65|239.35|241.66|239.36|241.64|239.34|4
1649552230000|2022-04-10 00:57:10|241.64|239.34|241.58|239.28|241.64|239.34|241.58|239.28|8
1649552240000|2022-04-10 00:57:20|241.59|239.29|241.47|239.17|241.59|239.29|241.47|239.17|12
1649552250000|2022-04-10 00:57:30|241.45|239.15|241.37|239.07|241.45|239.15|241.37|239.07|10
1649552260000|2022-04-10 00:57:40|241.38|239.08|241.32|239.02|241.38|239.08|241.24|238.94|20
1649552270000|2022-04-10 00:57:50|241.34|239.04|241.45|239.15|241.45|239.15|241.34|239.04|7
1649552280000|2022-04-10 00:58:00|241.51|239.21|241.5|239.2|241.52|239.22|241.47|239.17|4
1649552290000|2022-04-10 00:58:10|241.49|239.19|241.5|239.2|241.5|239.2|241.49|239.19|2
1649552300000|2022-04-10 00:58:20|241.51|239.21|241.51|239.21|241.51|239.21|241.5|239.2|5
1649552310000|2022-04-10 00:58:30|241.5|239.2|241.5|239.2|241.5|239.2|241.5|239.2|1
1649552330000|2022-04-10 00:58:50|241.54|239.24|241.65|239.35|241.65|239.35|241.54|239.24|5
1649552340000|2022-04-10 00:59:00|241.66|239.36|241.69|239.39|241.72|239.42|241.66|239.36|10
1649552350000|2022-04-10 00:59:10|241.68|239.38|241.75|239.45|241.75|239.45|241.68|239.38|7
1649552360000|2022-04-10 00:59:20|241.76|239.46|241.77|239.47|241.78|239.48|241.75|239.45|9
1649552370000|2022-04-10 00:59:30|241.76|239.46|241.73|239.43|241.77|239.47|241.73|239.43|10
1649552380000|2022-04-10 00:59:40|241.74|239.44|241.69|239.39|241.74|239.44|241.69|239.39|6
1649552400000|2022-04-10 01:00:00|241.7|239.4|241.7|239.4|241.71|239.41|241.69|239.39|7
1649552410000|2022-04-10 01:00:10|241.71|239.41|241.69|239.39|241.72|239.42|241.69|239.39|9
1649552420000|2022-04-10 01:00:20|241.71|239.41|241.7|239.4|241.73|239.43|241.7|239.4|4
1649552430000|2022-04-10 01:00:30|241.72|239.42|241.75|239.45|241.75|239.45|241.71|239.41|5
1649552440000|2022-04-10 01:00:40|241.78|239.48|241.77|239.47|241.78|239.48|241.76|239.46|4
1649552450000|2022-04-10 01:00:50|241.79|239.49|241.78|239.48|241.79|239.49|241.78|239.48|2
1649552460000|2022-04-10 01:01:00|241.79|239.49|241.81|239.51|241.81|239.51|241.78|239.48|4
1649552470000|2022-04-10 01:01:10|241.82|239.52|241.81|239.51|241.82|239.52|241.81|239.51|2
1649552510000|2022-04-10 01:01:50|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649552520000|2022-04-10 01:02:00|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649552530000|2022-04-10 01:02:10|241.79|239.49|241.75|239.45|241.79|239.49|241.75|239.45|6
1649552540000|2022-04-10 01:02:20|241.74|239.44|241.58|239.28|241.74|239.44|241.57|239.27|18
1649552550000|2022-04-10 01:02:30|241.62|239.32|241.56|239.26|241.62|239.32|241.56|239.26|4
1649552560000|2022-04-10 01:02:40|241.57|239.27|241.53|239.23|241.57|239.27|241.52|239.22|8
1649552570000|2022-04-10 01:02:50|241.54|239.24|241.56|239.26|241.56|239.26|241.51|239.21|10
1649552580000|2022-04-10 01:03:00|241.58|239.28|241.56|239.26|241.58|239.28|241.56|239.26|5
1649552590000|2022-04-10 01:03:10|241.57|239.27|241.56|239.26|241.57|239.27|241.56|239.26|2
1649552600000|2022-04-10 01:03:20|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649552610000|2022-04-10 01:03:30|241.58|239.28|241.59|239.29|241.59|239.29|241.58|239.28|2
1649552620000|2022-04-10 01:03:40|241.58|239.28|241.58|239.28|241.59|239.29|241.58|239.28|5
1649552630000|2022-04-10 01:03:50|241.59|239.29|241.6|239.3|241.6|239.3|241.58|239.28|8
1649552640000|2022-04-10 01:04:00|241.63|239.33|241.75|239.45|241.75|239.45|241.63|239.33|12
1649552650000|2022-04-10 01:04:10|241.74|239.44|241.75|239.45|241.75|239.45|241.74|239.44|2
1649552660000|2022-04-10 01:04:20|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649552680000|2022-04-10 01:04:40|241.71|239.41|241.7|239.4|241.72|239.42|241.69|239.39|6
1649552690000|2022-04-10 01:04:50|241.69|239.39|241.69|239.39|241.69|239.39|241.69|239.39|1
1649552700000|2022-04-10 01:05:00|241.7|239.4|241.75|239.45|241.76|239.46|241.7|239.4|9
1649552710000|2022-04-10 01:05:10|241.74|239.44|241.71|239.41|241.75|239.45|241.68|239.38|8
1649552720000|2022-04-10 01:05:20|241.7|239.4|241.68|239.38|241.7|239.4|241.68|239.38|3
1649552730000|2022-04-10 01:05:30|241.7|239.4|241.71|239.41|241.71|239.41|241.69|239.39|6
1649552740000|2022-04-10 01:05:40|241.69|239.39|241.69|239.39|241.7|239.4|241.69|239.39|3
1649552750000|2022-04-10 01:05:50|241.68|239.38|241.72|239.42|241.72|239.42|241.68|239.38|4
1649552780000|2022-04-10 01:06:20|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649552790000|2022-04-10 01:06:30|241.72|239.42|241.66|239.36|241.72|239.42|241.66|239.36|3
1649552800000|2022-04-10 01:06:40|241.65|239.35|241.66|239.36|241.68|239.38|241.65|239.35|8
1649552810000|2022-04-10 01:06:50|241.67|239.37|241.72|239.42|241.72|239.42|241.67|239.37|5
1649552820000|2022-04-10 01:07:00|241.71|239.41|241.71|239.41|241.72|239.42|241.71|239.41|3
1649552840000|2022-04-10 01:07:20|241.72|239.42|241.71|239.41|241.72|239.42|241.71|239.41|2
1649552850000|2022-04-10 01:07:30|241.72|239.42|241.66|239.36|241.72|239.42|241.66|239.36|4
1649552860000|2022-04-10 01:07:40|241.67|239.37|241.68|239.38|241.68|239.38|241.66|239.36|8
1649552870000|2022-04-10 01:07:50|241.69|239.39|241.69|239.39|241.69|239.39|241.66|239.36|5
1649552880000|2022-04-10 01:08:00|241.68|239.38|241.63|239.33|241.68|239.38|241.63|239.33|10
1649552890000|2022-04-10 01:08:10|241.62|239.32|241.66|239.36|241.67|239.37|241.62|239.32|6
1649552900000|2022-04-10 01:08:20|241.68|239.38|241.71|239.41|241.71|239.41|241.66|239.36|3
1649552910000|2022-04-10 01:08:30|241.7|239.4|241.7|239.4|241.7|239.4|241.7|239.4|1
1649552920000|2022-04-10 01:08:40|241.72|239.42|241.66|239.36|241.72|239.42|241.66|239.36|4
1649552930000|2022-04-10 01:08:50|241.67|239.37|241.7|239.4|241.7|239.4|241.67|239.37|2
1649552940000|2022-04-10 01:09:00|241.71|239.41|241.69|239.39|241.71|239.41|241.69|239.39|3
1649552950000|2022-04-10 01:09:10|241.7|239.4|241.7|239.4|241.7|239.4|241.69|239.39|3
1649552960000|2022-04-10 01:09:20|241.69|239.39|241.68|239.38|241.69|239.39|241.67|239.37|3
1649552970000|2022-04-10 01:09:30|241.67|239.37|241.67|239.37|241.68|239.38|241.67|239.37|3
1649552980000|2022-04-10 01:09:40|241.68|239.38|241.67|239.37|241.68|239.38|241.67|239.37|2
1649552990000|2022-04-10 01:09:50|241.66|239.36|241.69|239.39|241.69|239.39|241.66|239.36|5
1649553000000|2022-04-10 01:10:00|241.68|239.38|241.72|239.42|241.72|239.42|241.67|239.37|6
1649553010000|2022-04-10 01:10:10|241.71|239.41|241.72|239.42|241.72|239.42|241.71|239.41|2
1649553020000|2022-04-10 01:10:20|241.71|239.41|241.72|239.42|241.72|239.42|241.71|239.41|2
1649553030000|2022-04-10 01:10:30|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649553040000|2022-04-10 01:10:40|241.72|239.42|241.74|239.44|241.77|239.47|241.72|239.42|10
1649553050000|2022-04-10 01:10:50|241.77|239.47|241.75|239.45|241.77|239.47|241.75|239.45|3
1649553060000|2022-04-10 01:11:00|241.76|239.46|241.8|239.5|241.81|239.51|241.76|239.46|7
1649553070000|2022-04-10 01:11:10|241.77|239.47|241.77|239.47|241.78|239.48|241.75|239.45|8
1649553080000|2022-04-10 01:11:20|241.78|239.48|241.77|239.47|241.78|239.48|241.75|239.45|4
1649553090000|2022-04-10 01:11:30|241.76|239.46|241.78|239.48|241.78|239.48|241.76|239.46|2
1649553100000|2022-04-10 01:11:40|241.77|239.47|241.76|239.46|241.78|239.48|241.76|239.46|4
1649553110000|2022-04-10 01:11:50|241.78|239.48|241.79|239.49|241.8|239.5|241.76|239.46|6
1649553120000|2022-04-10 01:12:00|241.8|239.5|241.79|239.49|241.81|239.51|241.79|239.49|4
1649553130000|2022-04-10 01:12:10|241.8|239.5|241.86|239.56|241.86|239.56|241.8|239.5|6
1649553140000|2022-04-10 01:12:20|241.87|239.57|241.89|239.59|241.89|239.59|241.87|239.57|3
1649553150000|2022-04-10 01:12:30|241.9|239.6|241.92|239.62|241.93|239.63|241.9|239.6|11
1649553160000|2022-04-10 01:12:40|241.93|239.63|241.93|239.63|241.93|239.63|241.92|239.62|3
1649553170000|2022-04-10 01:12:50|241.92|239.62|241.95|239.65|241.95|239.65|241.92|239.62|4
1649553180000|2022-04-10 01:13:00|241.96|239.66|242.02|239.72|242.02|239.72|241.96|239.66|6
1649553190000|2022-04-10 01:13:10|242.03|239.73|242.03|239.73|242.04|239.74|242.03|239.73|3
1649553200000|2022-04-10 01:13:20|242.04|239.74|242.4|240.1|242.4|240.1|242.04|239.74|13
1649553210000|2022-04-10 01:13:30|242.39|240.09|242.36|240.06|242.41|240.11|242.35|240.05|6
1649553220000|2022-04-10 01:13:40|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649553230000|2022-04-10 01:13:50|242.34|240.04|242.32|240.02|242.34|240.04|242.32|240.02|2
1649553240000|2022-04-10 01:14:00|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|2
1649553250000|2022-04-10 01:14:10|242.35|240.05|242.37|240.07|242.37|240.07|242.35|240.05|2
1649553280000|2022-04-10 01:14:40|242.36|240.06|242.36|240.06|242.36|240.06|242.33|240.03|5
1649553290000|2022-04-10 01:14:50|242.35|240.05|242.34|240.04|242.35|240.05|242.34|240.04|2
1649553300000|2022-04-10 01:15:00|242.33|240.03|242.34|240.04|242.34|240.04|242.33|240.03|2
1649553310000|2022-04-10 01:15:10|242.33|240.03|242.35|240.05|242.35|240.05|242.32|240.02|6
1649553320000|2022-04-10 01:15:20|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1649553330000|2022-04-10 01:15:30|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649553340000|2022-04-10 01:15:40|242.31|240.01|242.32|240.02|242.32|240.02|242.3|240|6
1649553350000|2022-04-10 01:15:50|242.33|240.03|242.34|240.04|242.34|240.04|242.32|240.02|5
1649553360000|2022-04-10 01:16:00|242.35|240.05|242.39|240.09|242.39|240.09|242.35|240.05|2
1649553380000|2022-04-10 01:16:20|242.34|240.04|242.35|240.05|242.36|240.06|242.34|240.04|4
1649553390000|2022-04-10 01:16:30|242.39|240.09|242.38|240.08|242.39|240.09|242.38|240.08|2
1649553400000|2022-04-10 01:16:40|242.39|240.09|242.39|240.09|242.39|240.09|242.38|240.08|3
1649553410000|2022-04-10 01:16:50|242.4|240.1|242.46|240.16|242.46|240.16|242.4|240.1|8
1649553420000|2022-04-10 01:17:00|242.5|240.2|242.51|240.21|242.54|240.24|242.5|240.2|5
1649553430000|2022-04-10 01:17:10|242.54|240.24|242.62|240.32|242.62|240.32|242.52|240.22|9
1649553440000|2022-04-10 01:17:20|242.63|240.33|242.65|240.35|242.67|240.37|242.63|240.33|11
1649553450000|2022-04-10 01:17:30|242.66|240.36|242.65|240.35|242.66|240.36|242.65|240.35|6
1649553460000|2022-04-10 01:17:40|242.66|240.36|242.74|240.44|242.74|240.44|242.66|240.36|8
1649553480000|2022-04-10 01:18:00|242.73|240.43|242.78|240.48|242.78|240.48|242.73|240.43|6
1649553490000|2022-04-10 01:18:10|242.76|240.46|242.64|240.34|242.76|240.46|242.64|240.34|7
1649553500000|2022-04-10 01:18:20|242.65|240.35|242.65|240.35|242.66|240.36|242.61|240.31|12
1649553510000|2022-04-10 01:18:30|242.66|240.36|242.61|240.31|242.66|240.36|242.61|240.31|4
1649553520000|2022-04-10 01:18:40|242.63|240.33|242.63|240.33|242.63|240.33|242.62|240.32|3
1649553540000|2022-04-10 01:19:00|242.64|240.34|242.67|240.37|242.68|240.38|242.63|240.33|8
1649553550000|2022-04-10 01:19:10|242.68|240.38|242.72|240.42|242.72|240.42|242.68|240.38|4
1649553560000|2022-04-10 01:19:20|242.71|240.41|242.71|240.41|242.71|240.41|242.7|240.4|3
1649553570000|2022-04-10 01:19:30|242.69|240.39|242.7|240.4|242.72|240.42|242.69|240.39|5
1649553580000|2022-04-10 01:19:40|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649553590000|2022-04-10 01:19:50|242.69|240.39|242.69|240.39|242.69|240.39|242.68|240.38|3
1649553600000|2022-04-10 01:20:00|242.68|240.38|242.68|240.38|242.69|240.39|242.66|240.36|10
1649553610000|2022-04-10 01:20:10|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649553620000|2022-04-10 01:20:20|242.68|240.38|242.66|240.36|242.68|240.38|242.66|240.36|5
1649553640000|2022-04-10 01:20:40|242.67|240.37|242.66|240.36|242.68|240.38|242.66|240.36|3
1649553650000|2022-04-10 01:20:50|242.67|240.37|242.66|240.36|242.68|240.38|242.66|240.36|7
1649553660000|2022-04-10 01:21:00|242.67|240.37|242.66|240.36|242.67|240.37|242.66|240.36|2
1649553670000|2022-04-10 01:21:10|242.67|240.37|242.66|240.36|242.67|240.37|242.66|240.36|4
1649553680000|2022-04-10 01:21:20|242.67|240.37|242.67|240.37|242.67|240.37|242.66|240.36|3
1649553690000|2022-04-10 01:21:30|242.64|240.34|242.67|240.37|242.67|240.37|242.64|240.34|5
1649553700000|2022-04-10 01:21:40|242.66|240.36|242.68|240.38|242.68|240.38|242.66|240.36|3
1649553710000|2022-04-10 01:21:50|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649553730000|2022-04-10 01:22:10|242.68|240.38|242.67|240.37|242.68|240.38|242.67|240.37|2
1649553740000|2022-04-10 01:22:20|242.68|240.38|242.66|240.36|242.68|240.38|242.64|240.34|6
1649553750000|2022-04-10 01:22:30|242.65|240.35|242.67|240.37|242.68|240.38|242.65|240.35|5
1649553760000|2022-04-10 01:22:40|242.66|240.36|242.66|240.36|242.66|240.36|242.66|240.36|1
1649553770000|2022-04-10 01:22:50|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649553780000|2022-04-10 01:23:00|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649553790000|2022-04-10 01:23:10|242.68|240.38|242.69|240.39|242.69|240.39|242.68|240.38|2
1649553800000|2022-04-10 01:23:20|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649553810000|2022-04-10 01:23:30|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649553820000|2022-04-10 01:23:40|242.67|240.37|242.69|240.39|242.69|240.39|242.67|240.37|4
1649553830000|2022-04-10 01:23:50|242.67|240.37|242.69|240.39|242.69|240.39|242.67|240.37|2
1649553850000|2022-04-10 01:24:10|242.66|240.36|242.66|240.36|242.67|240.37|242.65|240.35|5
1649553860000|2022-04-10 01:24:20|242.64|240.34|242.61|240.31|242.64|240.34|242.61|240.31|4
1649553870000|2022-04-10 01:24:30|242.6|240.3|242.45|240.15|242.6|240.3|242.45|240.15|16
1649553880000|2022-04-10 01:24:40|242.47|240.17|242.47|240.17|242.47|240.17|242.45|240.15|3
1649553890000|2022-04-10 01:24:50|242.45|240.15|242.44|240.14|242.47|240.17|242.43|240.13|7
1649553900000|2022-04-10 01:25:00|242.43|240.13|242.4|240.1|242.43|240.13|242.4|240.1|3
1649553910000|2022-04-10 01:25:10|242.39|240.09|242.39|240.09|242.4|240.1|242.39|240.09|3
1649553920000|2022-04-10 01:25:20|242.4|240.1|242.39|240.09|242.4|240.1|242.39|240.09|4
1649553930000|2022-04-10 01:25:30|242.4|240.1|242.47|240.17|242.48|240.18|242.4|240.1|8
1649553950000|2022-04-10 01:25:50|242.46|240.16|242.43|240.13|242.46|240.16|242.43|240.13|6
1649553960000|2022-04-10 01:26:00|242.4|240.1|242.4|240.1|242.4|240.1|242.38|240.08|3
1649553970000|2022-04-10 01:26:10|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649553990000|2022-04-10 01:26:30|242.43|240.13|242.42|240.12|242.43|240.13|242.42|240.12|2
1649554000000|2022-04-10 01:26:40|242.43|240.13|242.45|240.15|242.45|240.15|242.43|240.13|3
1649554010000|2022-04-10 01:26:50|242.44|240.14|242.44|240.14|242.45|240.15|242.42|240.12|10
1649554020000|2022-04-10 01:27:00|242.46|240.16|242.46|240.16|242.46|240.16|242.46|240.16|1
1649554030000|2022-04-10 01:27:10|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649554040000|2022-04-10 01:27:20|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1649554050000|2022-04-10 01:27:30|242.49|240.19|242.49|240.19|242.49|240.19|242.49|240.19|1
1649554060000|2022-04-10 01:27:40|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1649554070000|2022-04-10 01:27:50|242.34|240.04|242.24|239.94|242.34|240.04|242.23|239.93|10
1649554080000|2022-04-10 01:28:00|242.19|239.89|242.21|239.91|242.24|239.94|241.98|239.68|11
1649554090000|2022-04-10 01:28:10|242.23|239.93|242.46|240.16|242.46|240.16|242.22|239.92|16
1649554100000|2022-04-10 01:28:20|242.44|240.14|242.41|240.11|242.44|240.14|242.4|240.1|7
1649554110000|2022-04-10 01:28:30|242.4|240.1|242.42|240.12|242.42|240.12|242.4|240.1|4
1649554120000|2022-04-10 01:28:40|242.41|240.11|242.42|240.12|242.42|240.12|242.41|240.11|2
1649554130000|2022-04-10 01:28:50|242.41|240.11|242.43|240.13|242.43|240.13|242.41|240.11|3
1649554170000|2022-04-10 01:29:30|242.42|240.12|242.41|240.11|242.42|240.12|242.41|240.11|2
1649554180000|2022-04-10 01:29:40|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649554190000|2022-04-10 01:29:50|242.41|240.11|242.42|240.12|242.43|240.13|242.41|240.11|4
1649554200000|2022-04-10 01:30:00|242.43|240.13|242.39|240.09|242.43|240.13|242.39|240.09|7
1649554210000|2022-04-10 01:30:10|242.4|240.1|242.41|240.11|242.41|240.11|242.39|240.09|3
1649554230000|2022-04-10 01:30:30|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649554260000|2022-04-10 01:31:00|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649554270000|2022-04-10 01:31:10|242.46|240.16|242.48|240.18|242.48|240.18|242.46|240.16|3
1649554280000|2022-04-10 01:31:20|242.47|240.17|242.47|240.17|242.47|240.17|242.47|240.17|1
1649554290000|2022-04-10 01:31:30|242.42|240.12|242.41|240.11|242.42|240.12|242.41|240.11|2
1649554300000|2022-04-10 01:31:40|242.42|240.12|242.4|240.1|242.42|240.12|242.4|240.1|5
1649554310000|2022-04-10 01:31:50|242.39|240.09|242.4|240.1|242.4|240.1|242.39|240.09|2
1649554320000|2022-04-10 01:32:00|242.41|240.11|242.37|240.07|242.41|240.11|242.31|240.01|12
1649554330000|2022-04-10 01:32:10|242.36|240.06|242.37|240.07|242.37|240.07|242.36|240.06|4
1649554340000|2022-04-10 01:32:20|242.36|240.06|242.37|240.07|242.37|240.07|242.36|240.06|2
1649554350000|2022-04-10 01:32:30|242.36|240.06|242.3|240|242.36|240.06|242.3|240|8
1649554360000|2022-04-10 01:32:40|242.31|240.01|242.31|240.01|242.31|240.01|242.3|240|3
1649554370000|2022-04-10 01:32:50|242.32|240.02|242.33|240.03|242.33|240.03|242.31|240.01|6
1649554380000|2022-04-10 01:33:00|242.32|240.02|242.31|240.01|242.32|240.02|242.31|240.01|2
1649554400000|2022-04-10 01:33:20|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649554430000|2022-04-10 01:33:50|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649554440000|2022-04-10 01:34:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649554450000|2022-04-10 01:34:10|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649554460000|2022-04-10 01:34:20|242.32|240.02|242.31|240.01|242.32|240.02|242.3|240|6
1649554470000|2022-04-10 01:34:30|242.3|240|242.31|240.01|242.32|240.02|242.3|240|4
1649554480000|2022-04-10 01:34:40|242.32|240.02|242.59|240.29|242.59|240.29|242.32|240.02|15
1649554490000|2022-04-10 01:34:50|242.58|240.28|242.59|240.29|242.6|240.3|242.55|240.25|9
1649554500000|2022-04-10 01:35:00|242.58|240.28|242.63|240.33|242.64|240.34|242.58|240.28|5
1649554510000|2022-04-10 01:35:10|242.61|240.31|242.52|240.22|242.61|240.31|242.51|240.21|11
1649554520000|2022-04-10 01:35:20|242.51|240.21|242.57|240.27|242.57|240.27|242.51|240.21|3
1649554540000|2022-04-10 01:35:40|242.58|240.28|242.52|240.22|242.6|240.3|242.52|240.22|9
1649554570000|2022-04-10 01:36:10|242.51|240.21|242.58|240.28|242.58|240.28|242.51|240.21|2
1649554590000|2022-04-10 01:36:30|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649554600000|2022-04-10 01:36:40|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1649554610000|2022-04-10 01:36:50|242.61|240.31|242.61|240.31|242.64|240.34|242.61|240.31|5
1649554620000|2022-04-10 01:37:00|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1649554630000|2022-04-10 01:37:10|242.65|240.35|242.65|240.35|242.65|240.35|242.64|240.34|3
1649554640000|2022-04-10 01:37:20|242.64|240.34|242.63|240.33|242.64|240.34|242.63|240.33|4
1649554650000|2022-04-10 01:37:30|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1649554660000|2022-04-10 01:37:40|242.66|240.36|242.65|240.35|242.66|240.36|242.65|240.35|2
1649554670000|2022-04-10 01:37:50|242.64|240.34|242.66|240.36|242.67|240.37|242.64|240.34|4
1649554690000|2022-04-10 01:38:10|242.67|240.37|242.68|240.38|242.7|240.4|242.67|240.37|4
1649554700000|2022-04-10 01:38:20|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649554710000|2022-04-10 01:38:30|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|4
1649554720000|2022-04-10 01:38:40|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649554730000|2022-04-10 01:38:50|242.68|240.38|242.6|240.3|242.68|240.38|242.6|240.3|3
1649554740000|2022-04-10 01:39:00|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649554760000|2022-04-10 01:39:20|242.58|240.28|242.56|240.26|242.58|240.28|242.55|240.25|5
1649554780000|2022-04-10 01:39:40|242.55|240.25|242.51|240.21|242.55|240.25|242.51|240.21|4
1649554790000|2022-04-10 01:39:50|242.49|240.19|242.06|239.76|242.49|240.19|242.06|239.76|16
1649554800000|2022-04-10 01:40:00|242.05|239.75|242|239.7|242.05|239.75|242|239.7|6
1649554810000|2022-04-10 01:40:10|242.01|239.71|242.01|239.71|242.02|239.72|242|239.7|6
1649554820000|2022-04-10 01:40:20|242|239.7|241.99|239.69|242|239.7|241.99|239.69|2
1649554830000|2022-04-10 01:40:30|242|239.7|242.01|239.71|242.01|239.71|242|239.7|2
1649554860000|2022-04-10 01:41:00|242.03|239.73|242.01|239.71|242.03|239.73|242.01|239.71|2
1649554890000|2022-04-10 01:41:30|242|239.7|242.01|239.71|242.01|239.71|242|239.7|2
1649554910000|2022-04-10 01:41:50|242|239.7|242|239.7|242|239.7|242|239.7|1
1649554920000|2022-04-10 01:42:00|241.95|239.65|241.94|239.64|241.96|239.66|241.94|239.64|4
1649554930000|2022-04-10 01:42:10|241.95|239.65|242.28|239.98|242.28|239.98|241.95|239.65|13
1649554940000|2022-04-10 01:42:20|242.3|240|242.36|240.06|242.36|240.06|242.29|239.99|15
1649554950000|2022-04-10 01:42:30|242.37|240.07|242.37|240.07|242.38|240.08|242.37|240.07|3
1649554960000|2022-04-10 01:42:40|242.36|240.06|242.36|240.06|242.37|240.07|242.36|240.06|5
1649554970000|2022-04-10 01:42:50|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649554980000|2022-04-10 01:43:00|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649555000000|2022-04-10 01:43:20|242.33|240.03|242.33|240.03|242.37|240.07|242.33|240.03|3
1649555010000|2022-04-10 01:43:30|242.32|240.02|242.32|240.02|242.32|240.02|242.31|240.01|3
1649555020000|2022-04-10 01:43:40|242.31|240.01|242.32|240.02|242.34|240.04|242.31|240.01|5
1649555030000|2022-04-10 01:43:50|242.31|240.01|242.32|240.02|242.32|240.02|242.31|240.01|2
1649555040000|2022-04-10 01:44:00|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649555050000|2022-04-10 01:44:10|242.33|240.03|242.35|240.05|242.36|240.06|242.33|240.03|4
1649555060000|2022-04-10 01:44:20|242.38|240.08|242.35|240.05|242.39|240.09|242.35|240.05|4
1649555070000|2022-04-10 01:44:30|242.38|240.08|242.33|240.03|242.38|240.08|242.3|240|10
1649555080000|2022-04-10 01:44:40|242.32|240.02|242.32|240.02|242.33|240.03|242.32|240.02|3
1649555090000|2022-04-10 01:44:50|242.33|240.03|242.38|240.08|242.39|240.09|242.32|240.02|5
1649555100000|2022-04-10 01:45:00|242.37|240.07|242.39|240.09|242.39|240.09|242.37|240.07|9
1649555110000|2022-04-10 01:45:10|242.43|240.13|242.41|240.11|242.43|240.13|242.39|240.09|3
1649555120000|2022-04-10 01:45:20|242.39|240.09|242.4|240.1|242.42|240.12|242.39|240.09|5
1649555130000|2022-04-10 01:45:30|242.39|240.09|242.38|240.08|242.4|240.1|242.38|240.08|7
1649555140000|2022-04-10 01:45:40|242.37|240.07|242.34|240.04|242.37|240.07|242.31|240.01|10
1649555150000|2022-04-10 01:45:50|242.4|240.1|242.35|240.05|242.4|240.1|242.35|240.05|5
1649555160000|2022-04-10 01:46:00|242.38|240.08|242.39|240.09|242.43|240.13|242.35|240.05|10
1649555170000|2022-04-10 01:46:10|242.4|240.1|242.36|240.06|242.4|240.1|242.36|240.06|3
1649555180000|2022-04-10 01:46:20|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|4
1649555200000|2022-04-10 01:46:40|242.34|240.04|242.37|240.07|242.37|240.07|242.33|240.03|4
1649555210000|2022-04-10 01:46:50|242.38|240.08|242.35|240.05|242.38|240.08|242.33|240.03|6
1649555220000|2022-04-10 01:47:00|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|4
1649555230000|2022-04-10 01:47:10|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|2
1649555240000|2022-04-10 01:47:20|242.32|240.02|242.33|240.03|242.33|240.03|242.32|240.02|4
1649555250000|2022-04-10 01:47:30|242.28|239.98|242.29|239.99|242.29|239.99|242.28|239.98|4
1649555260000|2022-04-10 01:47:40|242.3|240|242.3|240|242.3|240|242.29|239.99|3
1649555270000|2022-04-10 01:47:50|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649555280000|2022-04-10 01:48:00|242.29|239.99|242.28|239.98|242.29|239.99|242.28|239.98|4
1649555290000|2022-04-10 01:48:10|242.29|239.99|242.34|240.04|242.34|240.04|242.27|239.97|9
1649555320000|2022-04-10 01:48:40|242.36|240.06|242.33|240.03|242.36|240.06|242.33|240.03|3
1649555340000|2022-04-10 01:49:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649555370000|2022-04-10 01:49:30|242.35|240.05|242.35|240.05|242.38|240.08|242.35|240.05|4
1649555380000|2022-04-10 01:49:40|242.34|240.04|242.35|240.05|242.36|240.06|242.34|240.04|4
1649555390000|2022-04-10 01:49:50|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|2
1649555400000|2022-04-10 01:50:00|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649555410000|2022-04-10 01:50:10|242.31|240.01|242.31|240.01|242.32|240.02|242.31|240.01|3
1649555420000|2022-04-10 01:50:20|242.3|240|242.33|240.03|242.33|240.03|242.3|240|3
1649555440000|2022-04-10 01:50:40|242.32|240.02|242.27|239.97|242.32|240.02|242.27|239.97|2
1649555450000|2022-04-10 01:50:50|242.28|239.98|242.28|239.98|242.28|239.98|242.27|239.97|3
1649555460000|2022-04-10 01:51:00|242.27|239.97|242.26|239.96|242.27|239.97|242.26|239.96|2
1649555470000|2022-04-10 01:51:10|242.27|239.97|241.96|239.66|242.27|239.97|241.96|239.66|11
1649555480000|2022-04-10 01:51:20|241.95|239.65|241.8|239.5|241.95|239.65|241.8|239.5|8
1649555490000|2022-04-10 01:51:30|241.79|239.49|241.79|239.49|241.84|239.54|241.79|239.49|4
1649555500000|2022-04-10 01:51:40|242.02|239.72|241.97|239.67|242.12|239.82|241.91|239.61|16
1649555510000|2022-04-10 01:51:50|241.96|239.66|242.01|239.71|242.01|239.71|241.96|239.66|3
1649555520000|2022-04-10 01:52:00|241.98|239.68|241.98|239.68|242|239.7|241.98|239.68|5
1649555530000|2022-04-10 01:52:10|241.99|239.69|241.98|239.68|241.99|239.69|241.98|239.68|2
1649555540000|2022-04-10 01:52:20|241.97|239.67|241.99|239.69|241.99|239.69|241.97|239.67|3
1649555550000|2022-04-10 01:52:30|241.98|239.68|241.98|239.68|241.98|239.68|241.97|239.67|5
1649555570000|2022-04-10 01:52:50|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1649555580000|2022-04-10 01:53:00|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649555590000|2022-04-10 01:53:10|241.99|239.69|242.03|239.73|242.03|239.73|241.99|239.69|2
1649555610000|2022-04-10 01:53:30|242.01|239.71|242.24|239.94|242.25|239.95|242.01|239.71|12
1649555620000|2022-04-10 01:53:40|242.23|239.93|242.24|239.94|242.24|239.94|242.23|239.93|6
1649555630000|2022-04-10 01:53:50|242.23|239.93|242.25|239.95|242.25|239.95|242.23|239.93|3
1649555640000|2022-04-10 01:54:00|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649555660000|2022-04-10 01:54:20|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649555670000|2022-04-10 01:54:30|242.26|239.96|242.26|239.96|242.27|239.97|242.26|239.96|3
1649555700000|2022-04-10 01:55:00|242.27|239.97|242.24|239.94|242.27|239.97|242.24|239.94|3
1649555710000|2022-04-10 01:55:10|242.23|239.93|242|239.7|242.23|239.93|241.99|239.69|7
1649555720000|2022-04-10 01:55:20|241.98|239.68|241.99|239.69|241.99|239.69|241.98|239.68|2
1649555740000|2022-04-10 01:55:40|241.98|239.68|241.97|239.67|241.98|239.68|241.97|239.67|2
1649555750000|2022-04-10 01:55:50|241.98|239.68|241.98|239.68|241.98|239.68|241.98|239.68|1
1649555760000|2022-04-10 01:56:00|242.02|239.72|242.01|239.71|242.02|239.72|242.01|239.71|2
1649555770000|2022-04-10 01:56:10|242.15|239.85|242.23|239.93|242.24|239.94|242.15|239.85|8
1649555780000|2022-04-10 01:56:20|242.22|239.92|242.22|239.92|242.22|239.92|242.22|239.92|1
1649555790000|2022-04-10 01:56:30|242.23|239.93|242.25|239.95|242.25|239.95|242.23|239.93|3
1649555800000|2022-04-10 01:56:40|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649555820000|2022-04-10 01:57:00|242.25|239.95|242.29|239.99|242.29|239.99|242.25|239.95|3
1649555830000|2022-04-10 01:57:10|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649555840000|2022-04-10 01:57:20|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649555850000|2022-04-10 01:57:30|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649555860000|2022-04-10 01:57:40|242.27|239.97|242.26|239.96|242.28|239.98|242.26|239.96|4
1649555870000|2022-04-10 01:57:50|242.23|239.93|242.04|239.74|242.23|239.93|242.04|239.74|3
1649555880000|2022-04-10 01:58:00|241.99|239.69|242.21|239.91|242.22|239.92|241.93|239.63|11
1649555890000|2022-04-10 01:58:10|242.22|239.92|242.32|240.02|242.38|240.08|242.22|239.92|19
1649555900000|2022-04-10 01:58:20|242.31|240.01|242.3|240|242.31|240.01|242.3|240|2
1649555910000|2022-04-10 01:58:30|242.31|240.01|242.26|239.96|242.31|240.01|242.24|239.94|12
1649555920000|2022-04-10 01:58:40|242.27|239.97|242.24|239.94|242.27|239.97|242.24|239.94|6
1649555930000|2022-04-10 01:58:50|242.26|239.96|242.24|239.94|242.26|239.96|242.24|239.94|4
1649555940000|2022-04-10 01:59:00|242.26|239.96|242.05|239.75|242.26|239.96|242.05|239.75|7
1649555950000|2022-04-10 01:59:10|242.03|239.73|241.93|239.63|242.11|239.81|241.89|239.59|13
1649555960000|2022-04-10 01:59:20|241.94|239.64|241.87|239.57|241.94|239.64|241.86|239.56|3
1649555970000|2022-04-10 01:59:30|241.86|239.56|241.9|239.6|241.9|239.6|241.86|239.56|2
1649555980000|2022-04-10 01:59:40|241.89|239.59|241.89|239.59|241.9|239.6|241.89|239.59|3
1649555990000|2022-04-10 01:59:50|241.9|239.6|241.9|239.6|241.91|239.61|241.89|239.59|6
1649556000000|2022-04-10 02:00:00|241.88|239.58|241.88|239.58|241.9|239.6|241.88|239.58|6
1649556010000|2022-04-10 02:00:10|241.89|239.59|241.84|239.54|241.89|239.59|241.84|239.54|7
1649556020000|2022-04-10 02:00:20|241.85|239.55|241.96|239.66|242.17|239.87|241.85|239.55|16
1649556030000|2022-04-10 02:00:30|241.97|239.67|242.01|239.71|242.01|239.71|241.96|239.66|6
1649556040000|2022-04-10 02:00:40|242|239.7|241.84|239.54|242|239.7|241.84|239.54|10
1649556050000|2022-04-10 02:00:50|241.85|239.55|241.84|239.54|241.93|239.63|241.84|239.54|10
1649556060000|2022-04-10 02:01:00|241.86|239.56|241.88|239.58|241.88|239.58|241.86|239.56|3
1649556070000|2022-04-10 02:01:10|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649556080000|2022-04-10 02:01:20|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649556090000|2022-04-10 02:01:30|241.92|239.62|241.91|239.61|241.92|239.62|241.91|239.61|2
1649556100000|2022-04-10 02:01:40|241.9|239.6|241.89|239.59|241.9|239.6|241.88|239.58|3
1649556110000|2022-04-10 02:01:50|241.9|239.6|241.93|239.63|241.93|239.63|241.89|239.59|3
1649556120000|2022-04-10 02:02:00|241.94|239.64|242.46|240.16|242.47|240.17|241.9|239.6|12
1649556130000|2022-04-10 02:02:10|242.44|240.14|242.35|240.05|242.48|240.18|242.33|240.03|15
1649556140000|2022-04-10 02:02:20|242.34|240.04|242.34|240.04|242.35|240.05|242.32|240.02|7
1649556150000|2022-04-10 02:02:30|242.32|240.02|242.31|240.01|242.38|240.08|242.29|239.99|12
1649556160000|2022-04-10 02:02:40|242.3|240|242.24|239.94|242.31|240.01|242.24|239.94|8
1649556170000|2022-04-10 02:02:50|242.23|239.93|242.29|239.99|242.29|239.99|242.23|239.93|5
1649556180000|2022-04-10 02:03:00|242.31|240.01|242.33|240.03|242.34|240.04|242.31|240.01|3
1649556190000|2022-04-10 02:03:10|242.34|240.04|242.35|240.05|242.35|240.05|242.33|240.03|4
1649556200000|2022-04-10 02:03:20|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649556210000|2022-04-10 02:03:30|242.36|240.06|242.34|240.04|242.36|240.06|242.34|240.04|2
1649556220000|2022-04-10 02:03:40|242.33|240.03|242.32|240.02|242.34|240.04|242.32|240.02|3
1649556230000|2022-04-10 02:03:50|242.34|240.04|242.15|239.85|242.34|240.04|242.15|239.85|6
1649556250000|2022-04-10 02:04:10|242.14|239.84|242.24|239.94|242.24|239.94|242.14|239.84|6
1649556260000|2022-04-10 02:04:20|242.25|239.95|242.28|239.98|242.29|239.99|242.25|239.95|5
1649556270000|2022-04-10 02:04:30|242.29|239.99|242.32|240.02|242.32|240.02|242.28|239.98|5
1649556290000|2022-04-10 02:04:50|242.33|240.03|242.34|240.04|242.35|240.05|242.32|240.02|5
1649556300000|2022-04-10 02:05:00|242.33|240.03|242.32|240.02|242.33|240.03|242.32|240.02|2
1649556310000|2022-04-10 02:05:10|242.33|240.03|242.34|240.04|242.34|240.04|242.33|240.03|2
1649556320000|2022-04-10 02:05:20|242.35|240.05|242.6|240.3|242.6|240.3|242.35|240.05|14
1649556330000|2022-04-10 02:05:30|242.61|240.31|242.61|240.31|242.62|240.32|242.61|240.31|3
1649556340000|2022-04-10 02:05:40|242.62|240.32|242.62|240.32|242.62|240.32|242.61|240.31|3
1649556350000|2022-04-10 02:05:50|242.61|240.31|242.65|240.35|242.66|240.36|242.61|240.31|6
1649556360000|2022-04-10 02:06:00|242.64|240.34|242.64|240.34|242.64|240.34|242.63|240.33|5
1649556370000|2022-04-10 02:06:10|242.65|240.35|242.68|240.38|242.68|240.38|242.65|240.35|2
1649556380000|2022-04-10 02:06:20|242.67|240.37|242.57|240.27|242.68|240.38|242.56|240.26|12
1649556390000|2022-04-10 02:06:30|242.56|240.26|242.47|240.17|242.56|240.26|242.43|240.13|11
1649556420000|2022-04-10 02:07:00|242.46|240.16|242.38|240.08|242.46|240.16|242.37|240.07|10
1649556430000|2022-04-10 02:07:10|242.37|240.07|242.41|240.11|242.41|240.11|242.37|240.07|4
1649556440000|2022-04-10 02:07:20|242.4|240.1|242.4|240.1|242.4|240.1|242.39|240.09|3
1649556450000|2022-04-10 02:07:30|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649556460000|2022-04-10 02:07:40|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|2
1649556470000|2022-04-10 02:07:50|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649556480000|2022-04-10 02:08:00|242.41|240.11|242.47|240.17|242.47|240.17|242.4|240.1|4
1649556490000|2022-04-10 02:08:10|242.45|240.15|242.39|240.09|242.47|240.17|242.39|240.09|9
1649556500000|2022-04-10 02:08:20|242.46|240.16|242.39|240.09|242.46|240.16|242.39|240.09|2
1649556510000|2022-04-10 02:08:30|242.4|240.1|242.41|240.11|242.41|240.11|242.4|240.1|2
1649556540000|2022-04-10 02:09:00|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649556550000|2022-04-10 02:09:10|242.43|240.13|242.47|240.17|242.47|240.17|242.43|240.13|2
1649556570000|2022-04-10 02:09:30|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649556580000|2022-04-10 02:09:40|242.47|240.17|242.47|240.17|242.47|240.17|242.46|240.16|3
1649556600000|2022-04-10 02:10:00|242.48|240.18|242.49|240.19|242.49|240.19|242.48|240.18|6
1649556610000|2022-04-10 02:10:10|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649556630000|2022-04-10 02:10:30|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|2
1649556640000|2022-04-10 02:10:40|242.49|240.19|242.49|240.19|242.49|240.19|242.49|240.19|1
1649556650000|2022-04-10 02:10:50|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|4
1649556660000|2022-04-10 02:11:00|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649556700000|2022-04-10 02:11:40|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649556710000|2022-04-10 02:11:50|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649556720000|2022-04-10 02:12:00|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649556780000|2022-04-10 02:13:00|242.43|240.13|242.43|240.13|242.43|240.13|242.41|240.11|8
1649556790000|2022-04-10 02:13:10|242.41|240.11|242.41|240.11|242.42|240.12|242.41|240.11|3
1649556810000|2022-04-10 02:13:30|242.4|240.1|242.46|240.16|242.46|240.16|242.4|240.1|8
1649556820000|2022-04-10 02:13:40|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|4
1649556840000|2022-04-10 02:14:00|242.5|240.2|242.5|240.2|242.5|240.2|242.49|240.19|3
1649556850000|2022-04-10 02:14:10|242.49|240.19|242.47|240.17|242.5|240.2|242.47|240.17|3
1649556870000|2022-04-10 02:14:30|242.49|240.19|242.49|240.19|242.49|240.19|242.49|240.19|1
1649556890000|2022-04-10 02:14:50|242.5|240.2|242.48|240.18|242.5|240.2|242.48|240.18|2
1649556900000|2022-04-10 02:15:00|242.51|240.21|242.57|240.27|242.59|240.29|242.51|240.21|9
1649556910000|2022-04-10 02:15:10|242.59|240.29|242.78|240.48|242.78|240.48|242.59|240.29|8
1649556920000|2022-04-10 02:15:20|242.74|240.44|242.8|240.5|242.8|240.5|242.74|240.44|4
1649556930000|2022-04-10 02:15:30|242.81|240.51|242.86|240.56|242.86|240.56|242.81|240.51|4
1649556950000|2022-04-10 02:15:50|242.81|240.51|242.79|240.49|242.86|240.56|242.78|240.48|5
1649556960000|2022-04-10 02:16:00|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|2
1649556970000|2022-04-10 02:16:10|242.8|240.5|242.8|240.5|242.8|240.5|242.8|240.5|1
1649556980000|2022-04-10 02:16:20|242.84|240.54|242.9|240.6|242.9|240.6|242.83|240.53|9
1649556990000|2022-04-10 02:16:30|242.91|240.61|243.2|240.9|243.25|240.95|242.91|240.61|13
1649557000000|2022-04-10 02:16:40|243.19|240.89|242.88|240.58|243.2|240.9|242.86|240.56|19
1649557010000|2022-04-10 02:16:50|242.87|240.57|242.82|240.52|242.87|240.57|242.65|240.35|17
1649557020000|2022-04-10 02:17:00|242.78|240.48|242.77|240.47|242.78|240.48|242.72|240.42|7
1649557030000|2022-04-10 02:17:10|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|2
1649557040000|2022-04-10 02:17:20|242.75|240.45|242.75|240.45|242.77|240.47|242.75|240.45|3
1649557050000|2022-04-10 02:17:30|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649557060000|2022-04-10 02:17:40|242.73|240.43|242.7|240.4|242.73|240.43|242.7|240.4|3
1649557070000|2022-04-10 02:17:50|242.69|240.39|242.71|240.41|242.71|240.41|242.67|240.37|10
1649557080000|2022-04-10 02:18:00|242.68|240.38|242.58|240.28|242.68|240.38|242.58|240.28|11
1649557090000|2022-04-10 02:18:10|242.57|240.27|242.5|240.2|242.58|240.28|242.5|240.2|6
1649557110000|2022-04-10 02:18:30|242.51|240.21|242.51|240.21|242.51|240.21|242.5|240.2|3
1649557120000|2022-04-10 02:18:40|242.5|240.2|242.5|240.2|242.51|240.21|242.5|240.2|5
1649557140000|2022-04-10 02:19:00|242.49|240.19|242.48|240.18|242.5|240.2|242.48|240.18|3
1649557150000|2022-04-10 02:19:10|242.47|240.17|242.46|240.16|242.47|240.17|242.45|240.15|6
1649557160000|2022-04-10 02:19:20|242.45|240.15|242.45|240.15|242.45|240.15|242.42|240.12|13
1649557170000|2022-04-10 02:19:30|242.46|240.16|242.31|240.01|242.46|240.16|242.31|240.01|10
1649557180000|2022-04-10 02:19:40|242.3|240|242.36|240.06|242.43|240.13|241.91|239.61|22
1649557190000|2022-04-10 02:19:50|242.37|240.07|242.29|239.99|242.37|240.07|242.29|239.99|13
1649557200000|2022-04-10 02:20:00|242.28|239.98|242|239.7|242.28|239.98|242|239.7|6
1649557210000|2022-04-10 02:20:10|241.97|239.67|241.67|239.37|241.97|239.67|241.59|239.29|19
1649557220000|2022-04-10 02:20:20|241.7|239.4|241.69|239.39|241.76|239.46|241.61|239.31|23
1649557230000|2022-04-10 02:20:30|241.68|239.38|241.95|239.65|241.95|239.65|241.66|239.36|18
1649557240000|2022-04-10 02:20:40|242.09|239.79|241.84|239.54|242.17|239.87|241.84|239.54|18
1649557250000|2022-04-10 02:20:50|241.83|239.53|241.85|239.55|241.85|239.55|241.83|239.53|3
1649557260000|2022-04-10 02:21:00|241.84|239.54|241.89|239.59|241.9|239.6|241.84|239.54|4
1649557270000|2022-04-10 02:21:10|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649557280000|2022-04-10 02:21:20|241.91|239.61|241.94|239.64|241.94|239.64|241.91|239.61|4
1649557290000|2022-04-10 02:21:30|242.01|239.71|242.01|239.71|242.01|239.71|241.99|239.69|3
1649557300000|2022-04-10 02:21:40|242.21|239.91|242.27|239.97|242.27|239.97|242.21|239.91|9
1649557310000|2022-04-10 02:21:50|242.17|239.87|241.95|239.65|242.17|239.87|241.94|239.64|12
1649557320000|2022-04-10 02:22:00|241.94|239.64|241.91|239.61|241.94|239.64|241.91|239.61|3
1649557330000|2022-04-10 02:22:10|241.92|239.62|242.33|240.03|242.33|240.03|241.91|239.61|16
1649557340000|2022-04-10 02:22:20|242.34|240.04|242.27|239.97|242.34|240.04|242.27|239.97|7
1649557350000|2022-04-10 02:22:30|242.26|239.96|242.21|239.91|242.26|239.96|242.21|239.91|3
1649557360000|2022-04-10 02:22:40|242.22|239.92|242.27|239.97|242.27|239.97|242.22|239.92|5
1649557370000|2022-04-10 02:22:50|242.28|239.98|242.26|239.96|242.28|239.98|242.26|239.96|4
1649557380000|2022-04-10 02:23:00|242.28|239.98|242.3|240|242.3|240|242.28|239.98|3
1649557390000|2022-04-10 02:23:10|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649557400000|2022-04-10 02:23:20|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649557410000|2022-04-10 02:23:30|242.31|240.01|242.27|239.97|242.31|240.01|242.27|239.97|3
1649557420000|2022-04-10 02:23:40|242.3|240|242.27|239.97|242.3|240|242.27|239.97|3
1649557450000|2022-04-10 02:24:10|242.3|240|242.3|240|242.3|240|242.3|240|1
1649557460000|2022-04-10 02:24:20|242.32|240.02|242.27|239.97|242.32|240.02|242.27|239.97|3
1649557470000|2022-04-10 02:24:30|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649557480000|2022-04-10 02:24:40|242.27|239.97|242.28|239.98|242.28|239.98|242.27|239.97|2
1649557520000|2022-04-10 02:25:20|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649557540000|2022-04-10 02:25:40|242.28|239.98|242.27|239.97|242.28|239.98|242.27|239.97|2
1649557550000|2022-04-10 02:25:50|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649557560000|2022-04-10 02:26:00|242.27|239.97|242.35|240.05|242.36|240.06|242.27|239.97|5
1649557570000|2022-04-10 02:26:10|242.34|240.04|242.32|240.02|242.34|240.04|242.3|240|7
1649557580000|2022-04-10 02:26:20|242.31|240.01|242.32|240.02|242.32|240.02|242.31|240.01|2
1649557590000|2022-04-10 02:26:30|242.33|240.03|242.52|240.22|242.52|240.22|242.33|240.03|4
1649557600000|2022-04-10 02:26:40|242.51|240.21|242.69|240.39|242.71|240.41|242.51|240.21|11
1649557610000|2022-04-10 02:26:50|242.7|240.4|242.74|240.44|242.74|240.44|242.7|240.4|3
1649557630000|2022-04-10 02:27:10|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|2
1649557640000|2022-04-10 02:27:20|242.66|240.36|242.74|240.44|242.74|240.44|242.66|240.36|2
1649557650000|2022-04-10 02:27:30|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|2
1649557660000|2022-04-10 02:27:40|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|2
1649557680000|2022-04-10 02:28:00|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649557700000|2022-04-10 02:28:20|242.74|240.44|242.71|240.41|242.74|240.44|242.71|240.41|2
1649557710000|2022-04-10 02:28:30|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649557720000|2022-04-10 02:28:40|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649557750000|2022-04-10 02:29:10|242.7|240.4|242.72|240.42|242.72|240.42|242.7|240.4|3
1649557760000|2022-04-10 02:29:20|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649557800000|2022-04-10 02:30:00|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649557810000|2022-04-10 02:30:10|242.71|240.41|242.7|240.4|242.71|240.41|242.7|240.4|2
1649557820000|2022-04-10 02:30:20|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1649557830000|2022-04-10 02:30:30|242.65|240.35|242.69|240.39|242.69|240.39|242.65|240.35|2
1649557850000|2022-04-10 02:30:50|242.68|240.38|242.69|240.39|242.69|240.39|242.68|240.38|2
1649557860000|2022-04-10 02:31:00|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649557900000|2022-04-10 02:31:40|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649557910000|2022-04-10 02:31:50|242.66|240.36|242.64|240.34|242.66|240.36|242.64|240.34|3
1649557920000|2022-04-10 02:32:00|242.65|240.35|242.57|240.27|242.65|240.35|242.57|240.27|4
1649557940000|2022-04-10 02:32:20|242.59|240.29|242.57|240.27|242.59|240.29|242.57|240.27|2
1649557950000|2022-04-10 02:32:30|242.58|240.28|242.58|240.28|242.58|240.28|242.56|240.26|5
1649557960000|2022-04-10 02:32:40|242.56|240.26|242.5|240.2|242.56|240.26|242.49|240.19|5
1649557970000|2022-04-10 02:32:50|242.55|240.25|242.56|240.26|242.56|240.26|242.55|240.25|2
1649557980000|2022-04-10 02:33:00|242.53|240.23|242.47|240.17|242.54|240.24|242.47|240.17|3
1649557990000|2022-04-10 02:33:10|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649558000000|2022-04-10 02:33:20|242.45|240.15|242.44|240.14|242.45|240.15|242.44|240.14|2
1649558010000|2022-04-10 02:33:30|242.45|240.15|242.47|240.17|242.47|240.17|242.45|240.15|4
1649558020000|2022-04-10 02:33:40|242.48|240.18|242.44|240.14|242.48|240.18|242.42|240.12|13
1649558030000|2022-04-10 02:33:50|242.45|240.15|242.41|240.11|242.45|240.15|242.41|240.11|2
1649558050000|2022-04-10 02:34:10|242.4|240.1|242.39|240.09|242.4|240.1|242.39|240.09|2
1649558060000|2022-04-10 02:34:20|242.41|240.11|242.4|240.1|242.41|240.11|242.4|240.1|2
1649558070000|2022-04-10 02:34:30|242.42|240.12|242.36|240.06|242.42|240.12|242.36|240.06|3
1649558080000|2022-04-10 02:34:40|242.41|240.11|242.4|240.1|242.41|240.11|242.34|240.04|8
1649558100000|2022-04-10 02:35:00|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649558110000|2022-04-10 02:35:10|242.4|240.1|242.33|240.03|242.4|240.1|242.33|240.03|7
1649558120000|2022-04-10 02:35:20|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|2
1649558130000|2022-04-10 02:35:30|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649558140000|2022-04-10 02:35:40|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649558150000|2022-04-10 02:35:50|242.33|240.03|242.35|240.05|242.35|240.05|242.33|240.03|2
1649558160000|2022-04-10 02:36:00|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1649558170000|2022-04-10 02:36:10|242.34|240.04|242.25|239.95|242.34|240.04|242.25|239.95|6
1649558180000|2022-04-10 02:36:20|242.24|239.94|241.85|239.55|242.24|239.94|241.77|239.47|19
1649558190000|2022-04-10 02:36:30|241.87|239.57|241.86|239.56|241.89|239.59|241.84|239.54|6
1649558200000|2022-04-10 02:36:40|241.95|239.65|241.9|239.6|241.95|239.65|241.87|239.57|11
1649558210000|2022-04-10 02:36:50|241.91|239.61|241.8|239.5|241.91|239.61|241.79|239.49|9
1649558220000|2022-04-10 02:37:00|241.79|239.49|241.85|239.55|241.86|239.56|241.79|239.49|7
1649558240000|2022-04-10 02:37:20|241.84|239.54|241.85|239.55|241.88|239.58|241.84|239.54|3
1649558250000|2022-04-10 02:37:30|241.83|239.53|241.82|239.52|241.83|239.53|241.82|239.52|2
1649558260000|2022-04-10 02:37:40|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649558280000|2022-04-10 02:38:00|241.79|239.49|241.81|239.51|241.83|239.53|241.76|239.46|7
1649558300000|2022-04-10 02:38:20|241.77|239.47|241.76|239.46|241.77|239.47|241.75|239.45|4
1649558310000|2022-04-10 02:38:30|241.75|239.45|241.76|239.46|241.8|239.5|241.75|239.45|6
1649558340000|2022-04-10 02:39:00|241.75|239.45|241.76|239.46|241.76|239.46|241.73|239.43|3
1649558360000|2022-04-10 02:39:20|241.73|239.43|241.73|239.43|241.73|239.43|241.73|239.43|1
1649558370000|2022-04-10 02:39:30|241.72|239.42|241.72|239.42|241.72|239.42|241.72|239.42|1
1649558380000|2022-04-10 02:39:40|241.73|239.43|241.73|239.43|241.77|239.47|241.73|239.43|6
1649558400000|2022-04-10 02:40:00|241.72|239.42|241.61|239.31|241.72|239.42|241.57|239.27|9
1649558410000|2022-04-10 02:40:10|241.6|239.3|241.59|239.29|241.61|239.31|241.59|239.29|6
1649558420000|2022-04-10 02:40:20|241.58|239.28|241.58|239.28|241.58|239.28|241.58|239.28|1
1649558430000|2022-04-10 02:40:30|241.59|239.29|242.16|239.86|242.17|239.87|241.59|239.29|13
1649558440000|2022-04-10 02:40:40|242.15|239.85|242.27|239.97|242.28|239.98|242.15|239.85|11
1649558450000|2022-04-10 02:40:50|242.28|239.98|242.27|239.97|242.28|239.98|242.27|239.97|2
1649558460000|2022-04-10 02:41:00|242.29|239.99|242.3|240|242.3|240|242.28|239.98|6
1649558480000|2022-04-10 02:41:20|242.31|240.01|242.36|240.06|242.37|240.07|242.31|240.01|8
1649558490000|2022-04-10 02:41:30|242.26|239.96|242.36|240.06|242.36|240.06|242.26|239.96|4
1649558500000|2022-04-10 02:41:40|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649558510000|2022-04-10 02:41:50|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|2
1649558520000|2022-04-10 02:42:00|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649558530000|2022-04-10 02:42:10|242.39|240.09|242.39|240.09|242.39|240.09|242.39|240.09|1
1649558540000|2022-04-10 02:42:20|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649558560000|2022-04-10 02:42:40|242.41|240.11|242.43|240.13|242.43|240.13|242.41|240.11|3
1649558570000|2022-04-10 02:42:50|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649558580000|2022-04-10 02:43:00|242.41|240.11|242.36|240.06|242.41|240.11|242.36|240.06|5
1649558590000|2022-04-10 02:43:10|242.34|240.04|242.24|239.94|242.35|240.05|242.24|239.94|7
1649558600000|2022-04-10 02:43:20|242.22|239.92|242.01|239.71|242.22|239.92|242|239.7|8
1649558610000|2022-04-10 02:43:30|242|239.7|241.99|239.69|242|239.7|241.99|239.69|2
1649558620000|2022-04-10 02:43:40|242|239.7|241.93|239.63|242|239.7|241.93|239.63|3
1649558630000|2022-04-10 02:43:50|241.92|239.62|241.94|239.64|241.95|239.65|241.91|239.61|7
1649558640000|2022-04-10 02:44:00|241.95|239.65|241.96|239.66|241.96|239.66|241.95|239.65|2
1649558650000|2022-04-10 02:44:10|241.97|239.67|242.24|239.94|242.24|239.94|241.97|239.67|8
1649558660000|2022-04-10 02:44:20|242.25|239.95|242.33|240.03|242.33|240.03|242.25|239.95|7
1649558670000|2022-04-10 02:44:30|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1649558680000|2022-04-10 02:44:40|242.33|240.03|242.34|240.04|242.34|240.04|242.33|240.03|2
1649558690000|2022-04-10 02:44:50|242.35|240.05|242.33|240.03|242.35|240.05|242.33|240.03|2
1649558700000|2022-04-10 02:45:00|242.34|240.04|242.4|240.1|242.41|240.11|242.34|240.04|6
1649558710000|2022-04-10 02:45:10|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649558720000|2022-04-10 02:45:20|242.41|240.11|242.39|240.09|242.41|240.11|242.39|240.09|4
1649558730000|2022-04-10 02:45:30|242.38|240.08|242.39|240.09|242.41|240.11|242.36|240.06|8
1649558740000|2022-04-10 02:45:40|242.38|240.08|242.5|240.2|242.5|240.2|242.38|240.08|4
1649558750000|2022-04-10 02:45:50|242.51|240.21|242.51|240.21|242.52|240.22|242.51|240.21|3
1649558770000|2022-04-10 02:46:10|242.52|240.22|242.9|240.6|243.19|240.89|242.52|240.22|15
1649558780000|2022-04-10 02:46:20|242.93|240.63|242.94|240.64|242.97|240.67|242.92|240.62|12
1649558790000|2022-04-10 02:46:30|242.95|240.65|242.88|240.58|242.95|240.65|242.86|240.56|6
1649558800000|2022-04-10 02:46:40|242.86|240.56|242.78|240.48|242.87|240.57|242.78|240.48|4
1649558810000|2022-04-10 02:46:50|242.75|240.45|242.78|240.48|242.78|240.48|242.74|240.44|6
1649558820000|2022-04-10 02:47:00|242.77|240.47|242.65|240.35|242.77|240.47|242.65|240.35|12
1649558830000|2022-04-10 02:47:10|242.66|240.36|242.65|240.35|242.67|240.37|242.65|240.35|4
1649558840000|2022-04-10 02:47:20|242.68|240.38|242.67|240.37|242.68|240.38|242.67|240.37|2
1649558850000|2022-04-10 02:47:30|242.62|240.32|242.63|240.33|242.67|240.37|242.62|240.32|4
1649558860000|2022-04-10 02:47:40|242.62|240.32|242.63|240.33|242.67|240.37|242.59|240.29|9
1649558870000|2022-04-10 02:47:50|242.62|240.32|242.67|240.37|242.67|240.37|242.62|240.32|3
1649558880000|2022-04-10 02:48:00|242.66|240.36|242.62|240.32|242.66|240.36|242.62|240.32|6
1649558900000|2022-04-10 02:48:20|242.61|240.31|242.59|240.29|242.61|240.31|242.59|240.29|3
1649558930000|2022-04-10 02:48:50|242.6|240.3|242.59|240.29|242.6|240.3|242.59|240.29|2
1649558940000|2022-04-10 02:49:00|242.56|240.26|242.57|240.27|242.57|240.27|242.53|240.23|5
1649558950000|2022-04-10 02:49:10|242.56|240.26|242.53|240.23|242.56|240.26|242.53|240.23|2
1649558960000|2022-04-10 02:49:20|242.52|240.22|242.52|240.22|242.53|240.23|242.52|240.22|3
1649558970000|2022-04-10 02:49:30|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1649558980000|2022-04-10 02:49:40|242.55|240.25|242.55|240.25|242.55|240.25|242.55|240.25|1
1649559000000|2022-04-10 02:50:00|242.56|240.26|242.69|240.39|242.69|240.39|242.56|240.26|10
1649559010000|2022-04-10 02:50:10|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649559020000|2022-04-10 02:50:20|242.69|240.39|242.6|240.3|242.71|240.41|242.59|240.29|16
1649559030000|2022-04-10 02:50:30|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1649559040000|2022-04-10 02:50:40|242.57|240.27|242.61|240.31|242.61|240.31|242.57|240.27|3
1649559050000|2022-04-10 02:50:50|242.6|240.3|242.66|240.36|242.66|240.36|242.6|240.3|4
1649559060000|2022-04-10 02:51:00|242.65|240.35|242.66|240.36|242.66|240.36|242.65|240.35|6
1649559070000|2022-04-10 02:51:10|242.67|240.37|242.68|240.38|242.68|240.38|242.65|240.35|6
1649559080000|2022-04-10 02:51:20|242.69|240.39|242.83|240.53|242.86|240.56|242.69|240.39|18
1649559100000|2022-04-10 02:51:40|242.82|240.52|242.8|240.5|242.82|240.52|242.78|240.48|3
1649559110000|2022-04-10 02:51:50|242.81|240.51|242.85|240.55|242.85|240.55|242.81|240.51|7
1649559120000|2022-04-10 02:52:00|242.87|240.57|242.86|240.56|242.87|240.57|242.85|240.55|6
1649559130000|2022-04-10 02:52:10|242.87|240.57|242.85|240.55|242.87|240.57|242.85|240.55|3
1649559140000|2022-04-10 02:52:20|242.86|240.56|242.83|240.53|242.86|240.56|242.83|240.53|3
1649559150000|2022-04-10 02:52:30|242.84|240.54|242.83|240.53|242.84|240.54|242.83|240.53|4
1649559160000|2022-04-10 02:52:40|242.84|240.54|242.83|240.53|242.84|240.54|242.83|240.53|2
1649559170000|2022-04-10 02:52:50|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649559190000|2022-04-10 02:53:10|242.86|240.56|242.88|240.58|242.88|240.58|242.86|240.56|3
1649559220000|2022-04-10 02:53:40|242.9|240.6|242.91|240.61|242.91|240.61|242.9|240.6|2
1649559230000|2022-04-10 02:53:50|242.92|240.62|242.92|240.62|242.92|240.62|242.91|240.61|3
1649559260000|2022-04-10 02:54:20|243.14|240.84|243.18|240.88|243.18|240.88|243.14|240.84|3
1649559270000|2022-04-10 02:54:30|243.17|240.87|243.02|240.72|243.17|240.87|243.02|240.72|6
1649559280000|2022-04-10 02:54:40|243.04|240.74|243.01|240.71|243.04|240.74|243.01|240.71|4
1649559290000|2022-04-10 02:54:50|243.03|240.73|243.04|240.74|243.04|240.74|243.01|240.71|5
1649559300000|2022-04-10 02:55:00|243.03|240.73|242.99|240.69|243.05|240.75|242.99|240.69|6
1649559330000|2022-04-10 02:55:30|243|240.7|243|240.7|243|240.7|243|240.7|1
1649559340000|2022-04-10 02:55:40|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1649559350000|2022-04-10 02:55:50|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1649559360000|2022-04-10 02:56:00|243|240.7|242.99|240.69|243|240.7|242.99|240.69|2
1649559370000|2022-04-10 02:56:10|243|240.7|243|240.7|243|240.7|242.99|240.69|3
1649559380000|2022-04-10 02:56:20|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1649559400000|2022-04-10 02:56:40|243.01|240.71|243.04|240.74|243.04|240.74|243.01|240.71|3
1649559410000|2022-04-10 02:56:50|243.05|240.75|243.28|240.98|243.28|240.98|243.05|240.75|7
1649559420000|2022-04-10 02:57:00|243.26|240.96|243|240.7|243.26|240.96|243|240.7|9
1649559430000|2022-04-10 02:57:10|243.01|240.71|243|240.7|243.01|240.71|243|240.7|2
1649559440000|2022-04-10 02:57:20|242.98|240.68|243|240.7|243|240.7|242.98|240.68|3
1649559460000|2022-04-10 02:57:40|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1649559470000|2022-04-10 02:57:50|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1649559500000|2022-04-10 02:58:20|243.03|240.73|243.04|240.74|243.05|240.75|243.03|240.73|3
1649559510000|2022-04-10 02:58:30|243.05|240.75|243.06|240.76|243.06|240.76|243.04|240.74|3
1649559520000|2022-04-10 02:58:40|243.05|240.75|243.02|240.72|243.05|240.75|243.02|240.72|3
1649559530000|2022-04-10 02:58:50|243|240.7|242.96|240.66|243.02|240.72|242.96|240.66|5
1649559540000|2022-04-10 02:59:00|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1649559550000|2022-04-10 02:59:10|242.88|240.58|242.94|240.64|242.94|240.64|242.88|240.58|4
1649559560000|2022-04-10 02:59:20|242.96|240.66|242.96|240.66|242.97|240.67|242.96|240.66|3
1649559570000|2022-04-10 02:59:30|242.97|240.67|242.99|240.69|242.99|240.69|242.96|240.66|5
1649559580000|2022-04-10 02:59:40|242.98|240.68|242.97|240.67|242.98|240.68|242.97|240.67|4
1649559590000|2022-04-10 02:59:50|242.98|240.68|243.05|240.75|243.05|240.75|242.98|240.68|3
1649559600000|2022-04-10 03:00:00|243.07|240.77|243.07|240.77|243.07|240.77|243.07|240.77|1
1649559660000|2022-04-10 03:01:00|243.04|240.74|242.94|240.64|243.04|240.74|242.94|240.64|7
1649559670000|2022-04-10 03:01:10|242.93|240.63|242.88|240.58|242.94|240.64|242.88|240.58|7
1649559680000|2022-04-10 03:01:20|242.89|240.59|242.85|240.55|242.91|240.61|242.85|240.55|8
1649559690000|2022-04-10 03:01:30|242.81|240.51|242.8|240.5|242.83|240.53|242.8|240.5|5
1649559700000|2022-04-10 03:01:40|242.81|240.51|242.81|240.51|242.81|240.51|242.8|240.5|3
1649559720000|2022-04-10 03:02:00|242.82|240.52|242.8|240.5|242.82|240.52|242.8|240.5|3
1649559730000|2022-04-10 03:02:10|242.81|240.51|242.81|240.51|242.81|240.51|242.8|240.5|3
1649559740000|2022-04-10 03:02:20|242.82|240.52|242.82|240.52|242.82|240.52|242.81|240.51|3
1649559750000|2022-04-10 03:02:30|242.81|240.51|242.8|240.5|242.82|240.52|242.8|240.5|3
1649559760000|2022-04-10 03:02:40|242.81|240.51|242.79|240.49|242.81|240.51|242.78|240.48|6
1649559770000|2022-04-10 03:02:50|242.81|240.51|242.8|240.5|242.81|240.51|242.8|240.5|2
1649559790000|2022-04-10 03:03:10|242.81|240.51|242.91|240.61|242.91|240.61|242.81|240.51|6
1649559800000|2022-04-10 03:03:20|242.95|240.65|242.97|240.67|242.97|240.67|242.92|240.62|5
1649559820000|2022-04-10 03:03:40|242.93|240.63|242.98|240.68|242.98|240.68|242.93|240.63|4
1649559830000|2022-04-10 03:03:50|242.97|240.67|242.96|240.66|242.98|240.68|242.96|240.66|4
1649559840000|2022-04-10 03:04:00|242.95|240.65|242.92|240.62|242.96|240.66|242.92|240.62|7
1649559850000|2022-04-10 03:04:10|242.93|240.63|242.93|240.63|242.93|240.63|242.92|240.62|3
1649559860000|2022-04-10 03:04:20|242.88|240.58|242.85|240.55|242.88|240.58|242.85|240.55|2
1649559870000|2022-04-10 03:04:30|242.86|240.56|242.86|240.56|242.86|240.56|242.85|240.55|3
1649559890000|2022-04-10 03:04:50|242.87|240.57|242.86|240.56|242.87|240.57|242.81|240.51|22
1649559900000|2022-04-10 03:05:00|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649559910000|2022-04-10 03:05:10|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1649559920000|2022-04-10 03:05:20|242.84|240.54|242.85|240.55|242.85|240.55|242.84|240.54|2
1649559930000|2022-04-10 03:05:30|242.84|240.54|242.85|240.55|242.85|240.55|242.84|240.54|2
1649559940000|2022-04-10 03:05:40|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649559950000|2022-04-10 03:05:50|242.88|240.58|242.85|240.55|242.89|240.59|242.85|240.55|3
1649559960000|2022-04-10 03:06:00|242.86|240.56|242.88|240.58|242.89|240.59|242.86|240.56|5
1649559970000|2022-04-10 03:06:10|242.86|240.56|242.85|240.55|242.87|240.57|242.85|240.55|4
1649559980000|2022-04-10 03:06:20|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1649559990000|2022-04-10 03:06:30|242.85|240.55|242.85|240.55|242.85|240.55|242.8|240.5|3
1649560000000|2022-04-10 03:06:40|242.84|240.54|242.84|240.54|242.85|240.55|242.84|240.54|3
1649560010000|2022-04-10 03:06:50|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649560020000|2022-04-10 03:07:00|242.84|240.54|242.86|240.56|242.86|240.56|242.84|240.54|3
1649560030000|2022-04-10 03:07:10|242.85|240.55|242.83|240.53|242.85|240.55|242.83|240.53|7
1649560040000|2022-04-10 03:07:20|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1649560050000|2022-04-10 03:07:30|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649560060000|2022-04-10 03:07:40|242.84|240.54|242.9|240.6|242.9|240.6|242.84|240.54|6
1649560070000|2022-04-10 03:07:50|242.91|240.61|242.98|240.68|242.98|240.68|242.9|240.6|5
1649560090000|2022-04-10 03:08:10|242.97|240.67|242.94|240.64|242.99|240.69|242.94|240.64|6
1649560100000|2022-04-10 03:08:20|242.97|240.67|242.97|240.67|242.98|240.68|242.97|240.67|5
1649560110000|2022-04-10 03:08:30|242.99|240.69|242.99|240.69|242.99|240.69|242.99|240.69|1
1649560130000|2022-04-10 03:08:50|243.02|240.72|242.99|240.69|243.02|240.72|242.99|240.69|4
1649560140000|2022-04-10 03:09:00|243|240.7|243.03|240.73|243.03|240.73|242.99|240.69|8
1649560150000|2022-04-10 03:09:10|243.04|240.74|243.07|240.77|243.07|240.77|243.04|240.74|4
1649560160000|2022-04-10 03:09:20|243.09|240.79|243.02|240.72|243.09|240.79|243.02|240.72|6
1649560170000|2022-04-10 03:09:30|243.03|240.73|243.02|240.72|243.03|240.73|243.02|240.72|2
1649560180000|2022-04-10 03:09:40|242.98|240.68|243|240.7|243.01|240.71|242.96|240.66|4
1649560190000|2022-04-10 03:09:50|243.01|240.71|243|240.7|243.01|240.71|243|240.7|2
1649560200000|2022-04-10 03:10:00|243.01|240.71|243.01|240.71|243.01|240.71|243|240.7|3
1649560210000|2022-04-10 03:10:10|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1649560220000|2022-04-10 03:10:20|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1649560240000|2022-04-10 03:10:40|243.02|240.72|243.03|240.73|243.03|240.73|243.02|240.72|2
1649560250000|2022-04-10 03:10:50|243|240.7|243|240.7|243.01|240.71|243|240.7|3
1649560260000|2022-04-10 03:11:00|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1649560270000|2022-04-10 03:11:10|243.04|240.74|243.01|240.71|243.04|240.74|243.01|240.71|2
1649560290000|2022-04-10 03:11:30|243.04|240.74|243.24|240.94|243.25|240.95|243.04|240.74|5
1649560300000|2022-04-10 03:11:40|243.23|240.93|243.27|240.97|243.27|240.97|243.23|240.93|3
1649560320000|2022-04-10 03:12:00|243.28|240.98|243.31|241.01|243.31|241.01|243.28|240.98|5
1649560330000|2022-04-10 03:12:10|243.3|241|243.3|241|243.3|241|243.3|241|1
1649560340000|2022-04-10 03:12:20|243.31|241.01|243.38|241.08|243.38|241.08|243.31|241.01|4
1649560350000|2022-04-10 03:12:30|243.39|241.09|243.4|241.1|243.4|241.1|243.38|241.08|5
1649560360000|2022-04-10 03:12:40|243.41|241.11|243.44|241.14|243.44|241.14|243.41|241.11|3
1649560370000|2022-04-10 03:12:50|243.43|241.13|243.45|241.15|243.45|241.15|243.43|241.13|2
1649560380000|2022-04-10 03:13:00|243.47|241.17|243.48|241.18|243.48|241.18|243.47|241.17|2
1649560390000|2022-04-10 03:13:10|243.51|241.21|243.52|241.22|243.59|241.29|243.51|241.21|10
1649560400000|2022-04-10 03:13:20|243.53|241.23|243.84|241.54|243.85|241.55|243.53|241.23|20
1649560410000|2022-04-10 03:13:30|243.85|241.55|243.82|241.52|243.85|241.55|243.82|241.52|5
1649560420000|2022-04-10 03:13:40|243.83|241.53|243.83|241.53|243.83|241.53|243.82|241.52|3
1649560430000|2022-04-10 03:13:50|243.84|241.54|243.85|241.55|243.86|241.56|243.84|241.54|8
1649560440000|2022-04-10 03:14:00|243.84|241.54|243.75|241.45|243.85|241.55|243.73|241.43|9
1649560450000|2022-04-10 03:14:10|243.74|241.44|243.69|241.39|243.74|241.44|243.68|241.38|7
1649560460000|2022-04-10 03:14:20|243.68|241.38|243.63|241.33|243.69|241.39|243.62|241.32|9
1649560470000|2022-04-10 03:14:30|243.62|241.32|243.67|241.37|243.67|241.37|243.61|241.31|5
1649560500000|2022-04-10 03:15:00|243.68|241.38|243.65|241.35|243.68|241.38|243.65|241.35|3
1649560510000|2022-04-10 03:15:10|243.64|241.34|243.64|241.34|243.65|241.35|243.62|241.32|11
1649560520000|2022-04-10 03:15:20|243.63|241.33|243.76|241.46|243.76|241.46|243.62|241.32|11
1649560530000|2022-04-10 03:15:30|243.77|241.47|243.79|241.49|243.8|241.5|243.77|241.47|11
1649560540000|2022-04-10 03:15:40|243.78|241.48|243.83|241.53|243.84|241.54|243.78|241.48|7
1649560550000|2022-04-10 03:15:50|243.84|241.54|243.87|241.57|243.87|241.57|243.83|241.53|4
1649560560000|2022-04-10 03:16:00|243.88|241.58|243.91|241.61|243.93|241.63|243.88|241.58|5
1649560580000|2022-04-10 03:16:20|243.88|241.58|243.86|241.56|243.88|241.58|243.86|241.56|4
1649560590000|2022-04-10 03:16:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1649560610000|2022-04-10 03:16:50|243.86|241.56|243.86|241.56|243.87|241.57|243.86|241.56|3
1649560620000|2022-04-10 03:17:00|243.85|241.55|243.77|241.47|243.85|241.55|243.77|241.47|8
1649560630000|2022-04-10 03:17:10|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1649560640000|2022-04-10 03:17:20|243.79|241.49|243.81|241.51|243.81|241.51|243.79|241.49|2
1649560670000|2022-04-10 03:17:50|243.83|241.53|243.84|241.54|243.84|241.54|243.83|241.53|2
1649560680000|2022-04-10 03:18:00|243.85|241.55|243.87|241.57|243.87|241.57|243.84|241.54|3
1649560720000|2022-04-10 03:18:40|243.86|241.56|243.79|241.49|243.87|241.57|243.79|241.49|4
1649560750000|2022-04-10 03:19:10|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1649560760000|2022-04-10 03:19:20|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1649560770000|2022-04-10 03:19:30|243.8|241.5|243.81|241.51|243.81|241.51|243.8|241.5|2
1649560790000|2022-04-10 03:19:50|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1649560800000|2022-04-10 03:20:00|243.81|241.51|243.72|241.42|243.82|241.52|243.72|241.42|6
1649560810000|2022-04-10 03:20:10|243.73|241.43|243.69|241.39|243.76|241.46|243.68|241.38|13
1649560820000|2022-04-10 03:20:20|243.7|241.4|243.65|241.35|243.7|241.4|243.65|241.35|4
1649560830000|2022-04-10 03:20:30|243.58|241.28|243.57|241.27|243.58|241.28|243.57|241.27|2
1649560840000|2022-04-10 03:20:40|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1649560850000|2022-04-10 03:20:50|243.57|241.27|243.63|241.33|243.63|241.33|243.57|241.27|5
1649560860000|2022-04-10 03:21:00|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1649560880000|2022-04-10 03:21:20|243.63|241.33|243.62|241.32|243.63|241.33|243.62|241.32|2
1649560890000|2022-04-10 03:21:30|243.6|241.3|243.59|241.29|243.6|241.3|243.58|241.28|3
1649560900000|2022-04-10 03:21:40|243.58|241.28|243.58|241.28|243.59|241.29|243.58|241.28|3
1649560910000|2022-04-10 03:21:50|243.59|241.29|243.58|241.28|243.59|241.29|243.58|241.28|2
1649560920000|2022-04-10 03:22:00|243.57|241.27|243.58|241.28|243.58|241.28|243.57|241.27|4
1649560930000|2022-04-10 03:22:10|243.59|241.29|243.59|241.29|243.59|241.29|243.58|241.28|3
1649560940000|2022-04-10 03:22:20|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1649560960000|2022-04-10 03:22:40|243.59|241.29|243.6|241.3|243.6|241.3|243.58|241.28|4
1649560970000|2022-04-10 03:22:50|243.63|241.33|243.6|241.3|243.63|241.33|243.6|241.3|4
1649560980000|2022-04-10 03:23:00|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1649560990000|2022-04-10 03:23:10|243.62|241.32|243.61|241.31|243.62|241.32|243.61|241.31|2
1649561000000|2022-04-10 03:23:20|243.6|241.3|243.59|241.29|243.6|241.3|243.59|241.29|2
1649561010000|2022-04-10 03:23:30|243.61|241.31|243.57|241.27|243.61|241.31|243.57|241.27|5
1649561020000|2022-04-10 03:23:40|243.56|241.26|243.6|241.3|243.61|241.31|243.56|241.26|6
1649561030000|2022-04-10 03:23:50|243.59|241.29|243.59|241.29|243.6|241.3|243.58|241.28|5
1649561040000|2022-04-10 03:24:00|243.58|241.28|243.57|241.27|243.58|241.28|243.57|241.27|4
1649561050000|2022-04-10 03:24:10|243.55|241.25|243.54|241.24|243.56|241.26|243.54|241.24|4
1649561070000|2022-04-10 03:24:30|243.55|241.25|243.55|241.25|243.55|241.25|243.55|241.25|1
1649561080000|2022-04-10 03:24:40|243.54|241.24|243.52|241.22|243.54|241.24|243.52|241.22|3
1649561090000|2022-04-10 03:24:50|243.49|241.19|243.55|241.25|243.55|241.25|243.49|241.19|5
1649561100000|2022-04-10 03:25:00|243.56|241.26|243.58|241.28|243.62|241.32|243.55|241.25|14
1649561110000|2022-04-10 03:25:10|243.59|241.29|243.59|241.29|243.59|241.29|243.58|241.28|5
1649561120000|2022-04-10 03:25:20|243.58|241.28|243.59|241.29|243.59|241.29|243.58|241.28|2
1649561160000|2022-04-10 03:26:00|243.58|241.28|243.59|241.29|243.6|241.3|243.58|241.28|5
1649561170000|2022-04-10 03:26:10|243.6|241.3|243.6|241.3|243.6|241.3|243.59|241.29|3
1649561180000|2022-04-10 03:26:20|243.59|241.29|243.59|241.29|243.6|241.3|243.59|241.29|3
1649561210000|2022-04-10 03:26:50|243.6|241.3|243.62|241.32|243.63|241.33|243.6|241.3|3
1649561270000|2022-04-10 03:27:50|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|2
1649561280000|2022-04-10 03:28:00|243.61|241.31|243.58|241.28|243.61|241.31|243.57|241.27|5
1649561290000|2022-04-10 03:28:10|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1649561300000|2022-04-10 03:28:20|243.6|241.3|243.61|241.31|243.61|241.31|243.6|241.3|2
1649561340000|2022-04-10 03:29:00|243.6|241.3|243.48|241.18|243.6|241.3|243.48|241.18|7
1649561350000|2022-04-10 03:29:10|243.49|241.19|243.48|241.18|243.49|241.19|243.48|241.18|2
1649561360000|2022-04-10 03:29:20|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1649561370000|2022-04-10 03:29:30|243.47|241.17|243.42|241.12|243.47|241.17|243.42|241.12|5
1649561380000|2022-04-10 03:29:40|243.43|241.13|243.43|241.13|243.43|241.13|243.42|241.12|3
1649561390000|2022-04-10 03:29:50|243.44|241.14|243.43|241.13|243.44|241.14|243.43|241.13|4
1649561400000|2022-04-10 03:30:00|243.44|241.14|243.3|241|243.44|241.14|243.3|241|8
1649561410000|2022-04-10 03:30:10|243.31|241.01|243.09|240.79|243.33|241.03|243.09|240.79|6
1649561420000|2022-04-10 03:30:20|243.08|240.78|242.94|240.64|243.08|240.78|242.94|240.64|7
1649561430000|2022-04-10 03:30:30|242.93|240.63|242.95|240.65|242.95|240.65|242.92|240.62|9
1649561440000|2022-04-10 03:30:40|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1649561480000|2022-04-10 03:31:20|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1649561490000|2022-04-10 03:31:30|242.98|240.68|243.21|240.91|243.21|240.91|242.97|240.67|13
1649561500000|2022-04-10 03:31:40|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649561520000|2022-04-10 03:32:00|243.27|240.97|243.27|240.97|243.28|240.98|243.26|240.96|5
1649561530000|2022-04-10 03:32:10|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649561540000|2022-04-10 03:32:20|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649561550000|2022-04-10 03:32:30|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649561580000|2022-04-10 03:33:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649561590000|2022-04-10 03:33:10|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649561600000|2022-04-10 03:33:20|243.29|240.99|243.27|240.97|243.29|240.99|243.26|240.96|4
1649561630000|2022-04-10 03:33:50|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649561640000|2022-04-10 03:34:00|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1649561650000|2022-04-10 03:34:10|243.3|241|243.29|240.99|243.3|241|243.29|240.99|2
1649561660000|2022-04-10 03:34:20|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1649561670000|2022-04-10 03:34:30|243.3|241|243.29|240.99|243.3|241|243.29|240.99|4
1649561680000|2022-04-10 03:34:40|243.3|241|243.28|240.98|243.3|241|243.28|240.98|5
1649561690000|2022-04-10 03:34:50|243.29|240.99|243.29|240.99|243.29|240.99|243.28|240.98|3
1649561700000|2022-04-10 03:35:00|243.3|241|243.29|240.99|243.31|241.01|243.29|240.99|5
1649561710000|2022-04-10 03:35:10|243.28|240.98|243.29|240.99|243.29|240.99|243.27|240.97|4
1649561720000|2022-04-10 03:35:20|243.3|241|243.3|241|243.3|241|243.29|240.99|3
1649561730000|2022-04-10 03:35:30|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1649561740000|2022-04-10 03:35:40|243.3|241|243.3|241|243.3|241|243.3|241|1
1649561750000|2022-04-10 03:35:50|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1649561760000|2022-04-10 03:36:00|243.3|241|243.3|241|243.3|241|243.3|241|1
1649561770000|2022-04-10 03:36:10|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1649561780000|2022-04-10 03:36:20|243.3|241|243.41|241.11|243.45|241.15|243.3|241|7
1649561790000|2022-04-10 03:36:30|243.38|241.08|243.39|241.09|243.4|241.1|243.36|241.06|7
1649561800000|2022-04-10 03:36:40|243.4|241.1|243.42|241.12|243.43|241.13|243.4|241.1|8
1649561810000|2022-04-10 03:36:50|243.43|241.13|243.45|241.15|243.45|241.15|243.43|241.13|5
1649561820000|2022-04-10 03:37:00|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1649561830000|2022-04-10 03:37:10|243.48|241.18|243.48|241.18|243.48|241.18|243.48|241.18|1
1649561840000|2022-04-10 03:37:20|243.49|241.19|243.48|241.18|243.49|241.19|243.48|241.18|2
1649561850000|2022-04-10 03:37:30|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1649561860000|2022-04-10 03:37:40|243.48|241.18|243.48|241.18|243.48|241.18|243.48|241.18|1
1649561870000|2022-04-10 03:37:50|243.49|241.19|243.48|241.18|243.49|241.19|243.48|241.18|2
1649561880000|2022-04-10 03:38:00|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1649561890000|2022-04-10 03:38:10|243.45|241.15|243.44|241.14|243.45|241.15|243.44|241.14|2
1649561900000|2022-04-10 03:38:20|243.43|241.13|243.44|241.14|243.44|241.14|243.43|241.13|2
1649561910000|2022-04-10 03:38:30|243.43|241.13|243.39|241.09|243.43|241.13|243.39|241.09|2
1649561920000|2022-04-10 03:38:40|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1649561940000|2022-04-10 03:39:00|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1649561960000|2022-04-10 03:39:20|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1649561970000|2022-04-10 03:39:30|243.44|241.14|243.45|241.15|243.45|241.15|243.44|241.14|2
1649562000000|2022-04-10 03:40:00|243.44|241.14|243.43|241.13|243.44|241.14|243.43|241.13|2
1649562010000|2022-04-10 03:40:10|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1649562020000|2022-04-10 03:40:20|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1649562030000|2022-04-10 03:40:30|243.44|241.14|243.45|241.15|243.45|241.15|243.44|241.14|2
1649562050000|2022-04-10 03:40:50|243.44|241.14|243.43|241.13|243.44|241.14|243.42|241.12|3
1649562060000|2022-04-10 03:41:00|243.42|241.12|243.42|241.12|243.42|241.12|243.41|241.11|7
1649562070000|2022-04-10 03:41:10|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1649562080000|2022-04-10 03:41:20|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1649562090000|2022-04-10 03:41:30|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1649562100000|2022-04-10 03:41:40|243.42|241.12|243.43|241.13|243.43|241.13|243.39|241.09|5
1649562120000|2022-04-10 03:42:00|243.41|241.11|243.4|241.1|243.41|241.11|243.4|241.1|2
1649562130000|2022-04-10 03:42:10|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1649562140000|2022-04-10 03:42:20|243.43|241.13|243.41|241.11|243.43|241.13|243.41|241.11|4
1649562150000|2022-04-10 03:42:30|243.39|241.09|243.37|241.07|243.39|241.09|243.37|241.07|2
1649562160000|2022-04-10 03:42:40|243.38|241.08|243.38|241.08|243.38|241.08|243.36|241.06|4
1649562170000|2022-04-10 03:42:50|243.37|241.07|243.38|241.08|243.38|241.08|243.37|241.07|2
1649562180000|2022-04-10 03:43:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649562190000|2022-04-10 03:43:10|243.35|241.05|243.33|241.03|243.35|241.05|243.32|241.02|5
1649562200000|2022-04-10 03:43:20|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1649562220000|2022-04-10 03:43:40|243.27|240.97|243.28|240.98|243.29|240.99|243.27|240.97|6
1649562230000|2022-04-10 03:43:50|243.29|240.99|243.34|241.04|243.34|241.04|243.29|240.99|6
1649562260000|2022-04-10 03:44:20|243.36|241.06|243.35|241.05|243.36|241.06|243.35|241.05|2
1649562270000|2022-04-10 03:44:30|243.36|241.06|243.42|241.12|243.43|241.13|243.36|241.06|7
1649562280000|2022-04-10 03:44:40|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|2
1649562290000|2022-04-10 03:44:50|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|4
1649562300000|2022-04-10 03:45:00|243.38|241.08|243.37|241.07|243.38|241.08|243.36|241.06|3
1649562310000|2022-04-10 03:45:10|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562320000|2022-04-10 03:45:20|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562330000|2022-04-10 03:45:30|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562340000|2022-04-10 03:45:40|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562370000|2022-04-10 03:46:10|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562380000|2022-04-10 03:46:20|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1649562390000|2022-04-10 03:46:30|243.36|241.06|243.39|241.09|243.39|241.09|243.35|241.05|5
1649562400000|2022-04-10 03:46:40|243.36|241.06|243.36|241.06|243.36|241.06|243.36|241.06|1
1649562410000|2022-04-10 03:46:50|243.34|241.04|243.35|241.05|243.36|241.06|243.34|241.04|3
1649562420000|2022-04-10 03:47:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649562440000|2022-04-10 03:47:20|243.36|241.06|243.35|241.05|243.37|241.07|243.34|241.04|8
1649562450000|2022-04-10 03:47:30|243.36|241.06|243.36|241.06|243.36|241.06|243.36|241.06|1
1649562460000|2022-04-10 03:47:40|243.35|241.05|243.17|240.87|243.35|241.05|243.17|240.87|16
1649562470000|2022-04-10 03:47:50|243.16|240.86|243.16|240.86|243.17|240.87|243.16|240.86|3
1649562480000|2022-04-10 03:48:00|243.07|240.77|243.07|240.77|243.08|240.78|243.07|240.77|3
1649562490000|2022-04-10 03:48:10|243.09|240.79|243.08|240.78|243.09|240.79|243.08|240.78|2
1649562500000|2022-04-10 03:48:20|243.06|240.76|243.06|240.76|243.06|240.76|243.06|240.76|1
1649562510000|2022-04-10 03:48:30|243.07|240.77|242.98|240.68|243.07|240.77|242.98|240.68|5
1649562520000|2022-04-10 03:48:40|242.97|240.67|242.76|240.46|242.97|240.67|242.76|240.46|16
1649562530000|2022-04-10 03:48:50|242.8|240.5|242.76|240.46|242.8|240.5|242.76|240.46|4
1649562540000|2022-04-10 03:49:00|242.79|240.49|242.71|240.41|242.79|240.49|242.71|240.41|10
1649562550000|2022-04-10 03:49:10|242.73|240.43|242.72|240.42|242.73|240.43|242.71|240.41|5
1649562560000|2022-04-10 03:49:20|242.7|240.4|242.73|240.43|242.73|240.43|242.7|240.4|6
1649562570000|2022-04-10 03:49:30|242.72|240.42|242.71|240.41|242.73|240.43|242.71|240.41|3
1649562580000|2022-04-10 03:49:40|242.72|240.42|242.72|240.42|242.73|240.43|242.72|240.42|5
1649562590000|2022-04-10 03:49:50|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|4
1649562600000|2022-04-10 03:50:00|242.73|240.43|242.72|240.42|242.75|240.45|242.72|240.42|6
1649562610000|2022-04-10 03:50:10|242.73|240.43|242.75|240.45|242.75|240.45|242.72|240.42|5
1649562620000|2022-04-10 03:50:20|242.72|240.42|242.72|240.42|242.75|240.45|242.72|240.42|3
1649562630000|2022-04-10 03:50:30|242.75|240.45|242.73|240.43|242.75|240.45|242.72|240.42|5
1649562640000|2022-04-10 03:50:40|242.75|240.45|242.72|240.42|242.75|240.45|242.72|240.42|7
1649562650000|2022-04-10 03:50:50|242.74|240.44|242.72|240.42|242.75|240.45|242.72|240.42|8
1649562660000|2022-04-10 03:51:00|242.74|240.44|242.78|240.48|242.79|240.49|242.73|240.43|10
1649562670000|2022-04-10 03:51:10|242.8|240.5|242.79|240.49|242.8|240.5|242.77|240.47|5
1649562680000|2022-04-10 03:51:20|242.8|240.5|242.8|240.5|242.82|240.52|242.8|240.5|5
1649562690000|2022-04-10 03:51:30|242.78|240.48|242.78|240.48|242.81|240.51|242.77|240.47|9
1649562700000|2022-04-10 03:51:40|242.79|240.49|242.79|240.49|242.79|240.49|242.78|240.48|3
1649562710000|2022-04-10 03:51:50|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|5
1649562720000|2022-04-10 03:52:00|242.81|240.51|242.81|240.51|242.82|240.52|242.78|240.48|5
1649562730000|2022-04-10 03:52:10|242.8|240.5|242.77|240.47|242.81|240.51|242.77|240.47|7
1649562740000|2022-04-10 03:52:20|242.78|240.48|242.77|240.47|242.78|240.48|242.77|240.47|4
1649562750000|2022-04-10 03:52:30|242.78|240.48|242.77|240.47|242.78|240.48|242.77|240.47|4
1649562760000|2022-04-10 03:52:40|242.76|240.46|242.78|240.48|242.79|240.49|242.76|240.46|10
1649562770000|2022-04-10 03:52:50|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1649562780000|2022-04-10 03:53:00|242.77|240.47|242.78|240.48|242.79|240.49|242.77|240.47|5
1649562790000|2022-04-10 03:53:10|242.79|240.49|242.86|240.56|242.86|240.56|242.77|240.47|13
1649562800000|2022-04-10 03:53:20|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649562810000|2022-04-10 03:53:30|242.86|240.56|242.85|240.55|242.87|240.57|242.85|240.55|7
1649562820000|2022-04-10 03:53:40|242.86|240.56|242.89|240.59|242.9|240.6|242.85|240.55|6
1649562830000|2022-04-10 03:53:50|242.9|240.6|242.9|240.6|242.91|240.61|242.9|240.6|3
1649562840000|2022-04-10 03:54:00|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649562850000|2022-04-10 03:54:10|242.92|240.62|242.94|240.64|242.94|240.64|242.92|240.62|2
1649562860000|2022-04-10 03:54:20|242.93|240.63|242.92|240.62|242.94|240.64|242.92|240.62|3
1649562870000|2022-04-10 03:54:30|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|2
1649562880000|2022-04-10 03:54:40|242.91|240.61|242.92|240.62|242.92|240.62|242.91|240.61|2
1649562890000|2022-04-10 03:54:50|242.91|240.61|242.92|240.62|242.92|240.62|242.91|240.61|2
1649562900000|2022-04-10 03:55:00|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|2
1649562910000|2022-04-10 03:55:10|242.93|240.63|242.88|240.58|242.93|240.63|242.88|240.58|10
1649562920000|2022-04-10 03:55:20|242.89|240.59|242.84|240.54|242.89|240.59|242.84|240.54|9
1649562930000|2022-04-10 03:55:30|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649562940000|2022-04-10 03:55:40|242.82|240.52|242.83|240.53|242.83|240.53|242.82|240.52|2
1649562950000|2022-04-10 03:55:50|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1649562960000|2022-04-10 03:56:00|242.83|240.53|242.82|240.52|242.83|240.53|242.82|240.52|2
1649562970000|2022-04-10 03:56:10|242.79|240.49|242.82|240.52|242.82|240.52|242.79|240.49|2
1649562980000|2022-04-10 03:56:20|242.83|240.53|242.82|240.52|242.86|240.56|242.8|240.5|7
1649562990000|2022-04-10 03:56:30|242.83|240.53|242.81|240.51|242.83|240.53|242.81|240.51|5
1649563000000|2022-04-10 03:56:40|242.82|240.52|242.81|240.51|242.82|240.52|242.81|240.51|2
1649563010000|2022-04-10 03:56:50|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1649563020000|2022-04-10 03:57:00|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649563030000|2022-04-10 03:57:10|242.7|240.4|242.68|240.38|242.71|240.41|242.68|240.38|7
1649563040000|2022-04-10 03:57:20|242.69|240.39|242.64|240.34|242.69|240.39|242.64|240.34|11
1649563050000|2022-04-10 03:57:30|242.65|240.35|242.62|240.32|242.65|240.35|242.61|240.31|5
1649563060000|2022-04-10 03:57:40|242.59|240.29|242.61|240.31|242.61|240.31|242.59|240.29|2
1649563070000|2022-04-10 03:57:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1649563080000|2022-04-10 03:58:00|242.55|240.25|242.55|240.25|242.55|240.25|242.55|240.25|1
1649563140000|2022-04-10 03:59:00|242.54|240.24|242.48|240.18|242.54|240.24|242.47|240.17|7
1649563150000|2022-04-10 03:59:10|242.47|240.17|242.47|240.17|242.47|240.17|242.47|240.17|1
1649563160000|2022-04-10 03:59:20|242.48|240.18|242.48|240.18|242.48|240.18|242.47|240.17|3
1649563170000|2022-04-10 03:59:30|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1649563180000|2022-04-10 03:59:40|242.49|240.19|242.48|240.18|242.49|240.19|242.46|240.16|6
1649563200000|2022-04-10 04:00:00|242.49|240.19|242.53|240.23|242.53|240.23|242.48|240.18|5
1649563210000|2022-04-10 04:00:10|242.52|240.22|242.54|240.24|242.55|240.25|242.52|240.22|5
1649563220000|2022-04-10 04:00:20|242.53|240.23|242.57|240.27|242.57|240.27|242.53|240.23|3
1649563230000|2022-04-10 04:00:30|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1649563240000|2022-04-10 04:00:40|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649563250000|2022-04-10 04:00:50|242.56|240.26|242.64|240.34|242.64|240.34|242.56|240.26|8
1649563280000|2022-04-10 04:01:20|242.69|240.39|242.68|240.38|242.7|240.4|242.68|240.38|5
1649563290000|2022-04-10 04:01:30|242.67|240.37|242.67|240.37|242.68|240.38|242.67|240.37|3
1649563310000|2022-04-10 04:01:50|242.63|240.33|242.57|240.27|242.64|240.34|242.56|240.26|6
1649563320000|2022-04-10 04:02:00|242.59|240.29|242.59|240.29|242.62|240.32|242.58|240.28|8
1649563330000|2022-04-10 04:02:10|242.6|240.3|242.57|240.27|242.6|240.3|242.56|240.26|6
1649563340000|2022-04-10 04:02:20|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1649563390000|2022-04-10 04:03:10|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649563410000|2022-04-10 04:03:30|242.56|240.26|242.49|240.19|242.57|240.27|242.49|240.19|4
1649563420000|2022-04-10 04:03:40|242.48|240.18|242.49|240.19|242.49|240.19|242.48|240.18|2
1649563480000|2022-04-10 04:04:40|242.48|240.18|242.43|240.13|242.48|240.18|242.43|240.13|5
1649563530000|2022-04-10 04:05:30|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649563570000|2022-04-10 04:06:10|242.43|240.13|242.44|240.14|242.44|240.14|242.43|240.13|2
1649563600000|2022-04-10 04:06:40|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649563610000|2022-04-10 04:06:50|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649563630000|2022-04-10 04:07:10|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649563640000|2022-04-10 04:07:20|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649563650000|2022-04-10 04:07:30|242.45|240.15|242.44|240.14|242.46|240.16|242.44|240.14|4
1649563670000|2022-04-10 04:07:50|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649563680000|2022-04-10 04:08:00|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649563690000|2022-04-10 04:08:10|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649563700000|2022-04-10 04:08:20|242.37|240.07|242.33|240.03|242.37|240.07|242.32|240.02|4
1649563710000|2022-04-10 04:08:30|242.28|239.98|242.28|239.98|242.29|239.99|242.28|239.98|3
1649563720000|2022-04-10 04:08:40|242.29|239.99|242.38|240.08|242.39|240.09|242.29|239.99|7
1649563730000|2022-04-10 04:08:50|242.39|240.09|242.32|240.02|242.39|240.09|242.32|240.02|8
1649563740000|2022-04-10 04:09:00|242.33|240.03|242.34|240.04|242.34|240.04|242.33|240.03|2
1649563750000|2022-04-10 04:09:10|242.33|240.03|242.31|240.01|242.33|240.03|242.02|239.72|11
1649563760000|2022-04-10 04:09:20|242.3|240|242.31|240.01|242.31|240.01|242.3|240|2
1649563770000|2022-04-10 04:09:30|242.3|240|242.32|240.02|242.32|240.02|242.3|240|7
1649563780000|2022-04-10 04:09:40|242.31|240.01|242.31|240.01|242.31|240.01|242.3|240|7
1649563790000|2022-04-10 04:09:50|242.3|240|242.31|240.01|242.33|240.03|242.3|240|8
1649563810000|2022-04-10 04:10:10|242.3|240|242.29|239.99|242.3|240|242.29|239.99|4
1649563820000|2022-04-10 04:10:20|242.3|240|242.3|240|242.3|240|242.3|240|1
1649563830000|2022-04-10 04:10:30|242.29|239.99|242.29|239.99|242.35|240.05|242.29|239.99|7
1649563840000|2022-04-10 04:10:40|242.3|240|242.22|239.92|242.32|240.02|242.22|239.92|10
1649563850000|2022-04-10 04:10:50|242.21|239.91|241.99|239.69|242.21|239.91|241.98|239.68|8
1649563860000|2022-04-10 04:11:00|242|239.7|241.96|239.66|242|239.7|241.96|239.66|2
1649563870000|2022-04-10 04:11:10|241.95|239.65|241.97|239.67|241.97|239.67|241.95|239.65|2
1649563880000|2022-04-10 04:11:20|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649563890000|2022-04-10 04:11:30|241.95|239.65|242.24|239.94|242.28|239.98|241.95|239.65|11
1649563900000|2022-04-10 04:11:40|242.23|239.93|242.24|239.94|242.25|239.95|242.22|239.92|8
1649563910000|2022-04-10 04:11:50|242.23|239.93|242.28|239.98|242.28|239.98|242.23|239.93|5
1649563920000|2022-04-10 04:12:00|242.31|240.01|242.31|240.01|242.34|240.04|242.31|240.01|7
1649563930000|2022-04-10 04:12:10|242.3|240|242.38|240.08|242.4|240.1|242.3|240|7
1649563940000|2022-04-10 04:12:20|242.39|240.09|242.42|240.12|242.42|240.12|242.39|240.09|3
1649563950000|2022-04-10 04:12:30|242.43|240.13|242.44|240.14|242.45|240.15|242.43|240.13|4
1649563960000|2022-04-10 04:12:40|242.45|240.15|242.43|240.13|242.45|240.15|242.43|240.13|3
1649563970000|2022-04-10 04:12:50|242.44|240.14|242.47|240.17|242.47|240.17|242.43|240.13|5
1649563980000|2022-04-10 04:13:00|242.51|240.21|242.51|240.21|242.52|240.22|242.51|240.21|3
1649563990000|2022-04-10 04:13:10|242.52|240.22|242.56|240.26|242.57|240.27|242.51|240.21|10
1649564010000|2022-04-10 04:13:30|242.62|240.32|242.64|240.34|242.65|240.35|242.62|240.32|7
1649564020000|2022-04-10 04:13:40|242.61|240.31|242.64|240.34|242.65|240.35|242.61|240.31|4
1649564030000|2022-04-10 04:13:50|242.62|240.32|242.58|240.28|242.62|240.32|242.57|240.27|5
1649564040000|2022-04-10 04:14:00|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1649564050000|2022-04-10 04:14:10|242.52|240.22|242.53|240.23|242.53|240.23|242.52|240.22|2
1649564060000|2022-04-10 04:14:20|242.52|240.22|242.47|240.17|242.52|240.22|242.47|240.17|5
1649564070000|2022-04-10 04:14:30|242.46|240.16|242.47|240.17|242.47|240.17|242.46|240.16|4
1649564080000|2022-04-10 04:14:40|242.46|240.16|242.47|240.17|242.5|240.2|242.46|240.16|4
1649564090000|2022-04-10 04:14:50|242.46|240.16|242.47|240.17|242.47|240.17|242.46|240.16|2
1649564100000|2022-04-10 04:15:00|242.46|240.16|242.46|240.16|242.47|240.17|242.46|240.16|7
1649564110000|2022-04-10 04:15:10|242.49|240.19|242.49|240.19|242.49|240.19|242.49|240.19|1
1649564120000|2022-04-10 04:15:20|242.55|240.25|242.52|240.22|242.55|240.25|242.52|240.22|2
1649564140000|2022-04-10 04:15:40|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|4
1649564150000|2022-04-10 04:15:50|242.48|240.18|242.46|240.16|242.48|240.18|242.46|240.16|2
1649564190000|2022-04-10 04:16:30|242.47|240.17|242.46|240.16|242.47|240.17|242.46|240.16|2
1649564200000|2022-04-10 04:16:40|242.47|240.17|242.5|240.2|242.5|240.2|242.46|240.16|6
1649564210000|2022-04-10 04:16:50|242.49|240.19|242.46|240.16|242.5|240.2|242.46|240.16|10
1649564220000|2022-04-10 04:17:00|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649564230000|2022-04-10 04:17:10|242.49|240.19|242.48|240.18|242.49|240.19|242.48|240.18|2
1649564250000|2022-04-10 04:17:30|242.46|240.16|242.45|240.15|242.46|240.16|242.44|240.14|4
1649564260000|2022-04-10 04:17:40|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649564270000|2022-04-10 04:17:50|242.44|240.14|242.42|240.12|242.44|240.14|242.42|240.12|3
1649564280000|2022-04-10 04:18:00|242.41|240.11|242.37|240.07|242.41|240.11|242.37|240.07|9
1649564290000|2022-04-10 04:18:10|242.38|240.08|242.41|240.11|242.41|240.11|242.38|240.08|6
1649564310000|2022-04-10 04:18:30|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649564330000|2022-04-10 04:18:50|242.43|240.13|242.41|240.11|242.43|240.13|242.41|240.11|2
1649564340000|2022-04-10 04:19:00|242.4|240.1|242.46|240.16|242.47|240.17|242.4|240.1|14
1649564350000|2022-04-10 04:19:10|242.44|240.14|242.45|240.15|242.46|240.16|242.44|240.14|4
1649564360000|2022-04-10 04:19:20|242.49|240.19|242.52|240.22|242.53|240.23|242.49|240.19|6
1649564370000|2022-04-10 04:19:30|242.57|240.27|242.57|240.27|242.61|240.31|242.57|240.27|5
1649564380000|2022-04-10 04:19:40|242.58|240.28|242.58|240.28|242.6|240.3|242.57|240.27|7
1649564390000|2022-04-10 04:19:50|242.54|240.24|242.57|240.27|242.58|240.28|242.54|240.24|6
1649564400000|2022-04-10 04:20:00|242.54|240.24|242.5|240.2|242.57|240.27|242.5|240.2|6
1649564410000|2022-04-10 04:20:10|242.52|240.22|242.5|240.2|242.52|240.22|242.5|240.2|4
1649564420000|2022-04-10 04:20:20|242.53|240.23|242.75|240.45|242.76|240.46|242.53|240.23|15
1649564430000|2022-04-10 04:20:30|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1649564440000|2022-04-10 04:20:40|242.77|240.47|242.73|240.43|242.77|240.47|242.73|240.43|3
1649564450000|2022-04-10 04:20:50|242.76|240.46|242.75|240.45|242.76|240.46|242.75|240.45|2
1649564460000|2022-04-10 04:21:00|242.76|240.46|242.67|240.37|242.76|240.46|242.67|240.37|9
1649564470000|2022-04-10 04:21:10|242.66|240.36|242.7|240.4|242.7|240.4|242.65|240.35|7
1649564480000|2022-04-10 04:21:20|242.71|240.41|242.72|240.42|242.73|240.43|242.7|240.4|5
1649564490000|2022-04-10 04:21:30|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649564500000|2022-04-10 04:21:40|242.72|240.42|242.72|240.42|242.73|240.43|242.72|240.42|3
1649564520000|2022-04-10 04:22:00|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649564530000|2022-04-10 04:22:10|242.72|240.42|242.72|240.42|242.73|240.43|242.72|240.42|7
1649564540000|2022-04-10 04:22:20|242.71|240.41|242.71|240.41|242.73|240.43|242.68|240.38|6
1649564550000|2022-04-10 04:22:30|242.72|240.42|242.7|240.4|242.72|240.42|242.69|240.39|3
1649564560000|2022-04-10 04:22:40|242.71|240.41|242.7|240.4|242.71|240.41|242.69|240.39|3
1649564580000|2022-04-10 04:23:00|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649564600000|2022-04-10 04:23:20|242.68|240.38|242.65|240.35|242.68|240.38|242.65|240.35|4
1649564630000|2022-04-10 04:23:50|242.63|240.33|242.58|240.28|242.63|240.33|242.58|240.28|3
1649564640000|2022-04-10 04:24:00|242.59|240.29|242.59|240.29|242.59|240.29|242.59|240.29|1
1649564690000|2022-04-10 04:24:50|242.63|240.33|242.7|240.4|242.7|240.4|242.63|240.33|8
1649564700000|2022-04-10 04:25:00|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649564710000|2022-04-10 04:25:10|242.74|240.44|242.74|240.44|242.74|240.44|242.73|240.43|3
1649564720000|2022-04-10 04:25:20|242.73|240.43|242.71|240.41|242.73|240.43|242.71|240.41|2
1649564730000|2022-04-10 04:25:30|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1649564740000|2022-04-10 04:25:40|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|2
1649564750000|2022-04-10 04:25:50|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649564760000|2022-04-10 04:26:00|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1649564790000|2022-04-10 04:26:30|242.73|240.43|242.7|240.4|242.73|240.43|242.67|240.37|5
1649564840000|2022-04-10 04:27:20|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649564850000|2022-04-10 04:27:30|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649564860000|2022-04-10 04:27:40|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649564900000|2022-04-10 04:28:20|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649564950000|2022-04-10 04:29:10|242.71|240.41|242.71|240.41|242.71|240.41|242.68|240.38|5
1649564960000|2022-04-10 04:29:20|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1649564970000|2022-04-10 04:29:30|242.68|240.38|242.66|240.36|242.68|240.38|242.66|240.36|2
1649564980000|2022-04-10 04:29:40|242.65|240.35|242.64|240.34|242.66|240.36|242.64|240.34|6
1649565000000|2022-04-10 04:30:00|242.65|240.35|242.67|240.37|242.67|240.37|242.65|240.35|4
1649565010000|2022-04-10 04:30:10|242.69|240.39|242.73|240.43|242.73|240.43|242.69|240.39|4
1649565020000|2022-04-10 04:30:20|242.76|240.46|242.83|240.53|242.83|240.53|242.75|240.45|5
1649565030000|2022-04-10 04:30:30|242.8|240.5|242.83|240.53|242.83|240.53|242.8|240.5|5
1649565040000|2022-04-10 04:30:40|242.8|240.5|242.8|240.5|242.83|240.53|242.79|240.49|6
1649565050000|2022-04-10 04:30:50|242.81|240.51|242.81|240.51|242.83|240.53|242.8|240.5|5
1649565060000|2022-04-10 04:31:00|242.8|240.5|242.82|240.52|242.82|240.52|242.8|240.5|6
1649565070000|2022-04-10 04:31:10|242.8|240.5|242.8|240.5|242.81|240.51|242.79|240.49|9
1649565080000|2022-04-10 04:31:20|242.79|240.49|242.8|240.5|242.82|240.52|242.78|240.48|8
1649565090000|2022-04-10 04:31:30|242.79|240.49|242.72|240.42|242.81|240.51|242.72|240.42|7
1649565100000|2022-04-10 04:31:40|242.71|240.41|242.65|240.35|242.71|240.41|242.65|240.35|7
1649565110000|2022-04-10 04:31:50|242.66|240.36|242.66|240.36|242.68|240.38|242.66|240.36|6
1649565120000|2022-04-10 04:32:00|242.68|240.38|242.65|240.35|242.68|240.38|242.65|240.35|5
1649565130000|2022-04-10 04:32:10|242.67|240.37|242.65|240.35|242.67|240.37|242.65|240.35|4
1649565140000|2022-04-10 04:32:20|242.67|240.37|242.64|240.34|242.67|240.37|242.64|240.34|4
1649565150000|2022-04-10 04:32:30|242.65|240.35|242.65|240.35|242.67|240.37|242.65|240.35|5
1649565160000|2022-04-10 04:32:40|242.67|240.37|242.64|240.34|242.67|240.37|242.64|240.34|4
1649565170000|2022-04-10 04:32:50|242.66|240.36|242.66|240.36|242.67|240.37|242.64|240.34|5
1649565180000|2022-04-10 04:33:00|242.67|240.37|242.63|240.33|242.67|240.37|242.63|240.33|5
1649565190000|2022-04-10 04:33:10|242.65|240.35|242.65|240.35|242.67|240.37|242.65|240.35|3
1649565200000|2022-04-10 04:33:20|242.67|240.37|242.65|240.35|242.67|240.37|242.65|240.35|4
1649565210000|2022-04-10 04:33:30|242.67|240.37|242.65|240.35|242.67|240.37|242.65|240.35|4
1649565220000|2022-04-10 04:33:40|242.67|240.37|242.65|240.35|242.67|240.37|242.65|240.35|5
1649565230000|2022-04-10 04:33:50|242.66|240.36|242.67|240.37|242.7|240.4|242.66|240.36|5
1649565240000|2022-04-10 04:34:00|242.68|240.38|242.67|240.37|242.7|240.4|242.65|240.35|7
1649565250000|2022-04-10 04:34:10|242.7|240.4|242.65|240.35|242.7|240.4|242.65|240.35|4
1649565260000|2022-04-10 04:34:20|242.59|240.29|242.5|240.2|242.59|240.29|242.5|240.2|12
1649565270000|2022-04-10 04:34:30|242.51|240.21|242.53|240.23|242.55|240.25|242.49|240.19|6
1649565280000|2022-04-10 04:34:40|242.55|240.25|242.49|240.19|242.55|240.25|242.48|240.18|7
1649565290000|2022-04-10 04:34:50|242.47|240.17|242.47|240.17|242.47|240.17|242.47|240.17|1
1649565300000|2022-04-10 04:35:00|242.46|240.16|242.47|240.17|242.48|240.18|242.46|240.16|4
1649565310000|2022-04-10 04:35:10|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|4
1649565320000|2022-04-10 04:35:20|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|2
1649565330000|2022-04-10 04:35:30|242.46|240.16|242.46|240.16|242.46|240.16|242.46|240.16|1
1649565340000|2022-04-10 04:35:40|242.47|240.17|242.47|240.17|242.47|240.17|242.46|240.16|7
1649565350000|2022-04-10 04:35:50|242.46|240.16|242.47|240.17|242.47|240.17|242.46|240.16|2
1649565360000|2022-04-10 04:36:00|242.46|240.16|242.48|240.18|242.48|240.18|242.46|240.16|3
1649565370000|2022-04-10 04:36:10|242.49|240.19|242.5|240.2|242.51|240.21|242.48|240.18|6
1649565380000|2022-04-10 04:36:20|242.54|240.24|242.6|240.3|242.6|240.3|242.54|240.24|6
1649565390000|2022-04-10 04:36:30|242.61|240.31|242.64|240.34|242.64|240.34|242.61|240.31|4
1649565410000|2022-04-10 04:36:50|242.58|240.28|242.56|240.26|242.58|240.28|242.56|240.26|3
1649565420000|2022-04-10 04:37:00|242.55|240.25|242.57|240.27|242.57|240.27|242.55|240.25|3
1649565430000|2022-04-10 04:37:10|242.59|240.29|242.59|240.29|242.59|240.29|242.58|240.28|3
1649565440000|2022-04-10 04:37:20|242.6|240.3|242.58|240.28|242.6|240.3|242.56|240.26|9
1649565470000|2022-04-10 04:37:50|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649565480000|2022-04-10 04:38:00|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649565490000|2022-04-10 04:38:10|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649565500000|2022-04-10 04:38:20|242.56|240.26|242.57|240.27|242.57|240.27|242.56|240.26|2
1649565510000|2022-04-10 04:38:30|242.53|240.23|242.5|240.2|242.53|240.23|242.5|240.2|4
1649565540000|2022-04-10 04:39:00|242.48|240.18|242.48|240.18|242.48|240.18|242.47|240.17|3
1649565560000|2022-04-10 04:39:20|242.47|240.17|242.46|240.16|242.47|240.17|242.46|240.16|2
1649565580000|2022-04-10 04:39:40|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649565590000|2022-04-10 04:39:50|242.48|240.18|242.48|240.18|242.48|240.18|242.47|240.17|3
1649565600000|2022-04-10 04:40:00|242.46|240.16|242.46|240.16|242.46|240.16|242.46|240.16|1
1649565690000|2022-04-10 04:41:30|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649565710000|2022-04-10 04:41:50|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1649565720000|2022-04-10 04:42:00|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649565830000|2022-04-10 04:43:50|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649565840000|2022-04-10 04:44:00|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1649565850000|2022-04-10 04:44:10|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649565860000|2022-04-10 04:44:20|242.43|240.13|242.43|240.13|242.45|240.15|242.43|240.13|3
1649565870000|2022-04-10 04:44:30|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649565880000|2022-04-10 04:44:40|242.42|240.12|242.46|240.16|242.49|240.19|242.42|240.12|12
1649565890000|2022-04-10 04:44:50|242.44|240.14|242.42|240.12|242.44|240.14|242.42|240.12|2
1649565900000|2022-04-10 04:45:00|242.43|240.13|242.42|240.12|242.43|240.13|242.42|240.12|2
1649565910000|2022-04-10 04:45:10|242.43|240.13|242.42|240.12|242.43|240.13|242.39|240.09|9
1649565920000|2022-04-10 04:45:20|242.43|240.13|242.43|240.13|242.44|240.14|242.42|240.12|5
1649565930000|2022-04-10 04:45:30|242.42|240.12|242.43|240.13|242.44|240.14|242.42|240.12|6
1649565940000|2022-04-10 04:45:40|242.42|240.12|242.42|240.12|242.43|240.13|242.41|240.11|7
1649565950000|2022-04-10 04:45:50|242.43|240.13|242.44|240.14|242.45|240.15|242.41|240.11|6
1649565960000|2022-04-10 04:46:00|242.45|240.15|242.45|240.15|242.45|240.15|242.44|240.14|5
1649565970000|2022-04-10 04:46:10|242.44|240.14|242.45|240.15|242.45|240.15|242.44|240.14|2
1649565990000|2022-04-10 04:46:30|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649566010000|2022-04-10 04:46:50|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1649566020000|2022-04-10 04:47:00|242.44|240.14|242.43|240.13|242.44|240.14|242.43|240.13|2
1649566050000|2022-04-10 04:47:30|242.42|240.12|242.37|240.07|242.42|240.12|242.37|240.07|3
1649566060000|2022-04-10 04:47:40|242.35|240.05|242.24|239.94|242.35|240.05|242.24|239.94|4
1649566070000|2022-04-10 04:47:50|242.22|239.92|242.24|239.94|242.24|239.94|242.22|239.92|4
1649566080000|2022-04-10 04:48:00|242.23|239.93|242.23|239.93|242.23|239.93|242.23|239.93|1
1649566090000|2022-04-10 04:48:10|242.21|239.91|242.19|239.89|242.21|239.91|242.19|239.89|2
1649566100000|2022-04-10 04:48:20|242.21|239.91|242.2|239.9|242.23|239.93|242.19|239.89|6
1649566110000|2022-04-10 04:48:30|242.19|239.89|242.23|239.93|242.24|239.94|242.19|239.89|5
1649566120000|2022-04-10 04:48:40|242.24|239.94|242.25|239.95|242.25|239.95|242.24|239.94|4
1649566130000|2022-04-10 04:48:50|242.24|239.94|242.25|239.95|242.25|239.95|242.24|239.94|6
1649566140000|2022-04-10 04:49:00|242.26|239.96|242.25|239.95|242.26|239.96|242.25|239.95|2
1649566150000|2022-04-10 04:49:10|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649566160000|2022-04-10 04:49:20|242.25|239.95|242.25|239.95|242.25|239.95|242.25|239.95|1
1649566170000|2022-04-10 04:49:30|242.26|239.96|242.25|239.95|242.26|239.96|242.25|239.95|2
1649566180000|2022-04-10 04:49:40|242.26|239.96|242.28|239.98|242.28|239.98|242.25|239.95|4
1649566190000|2022-04-10 04:49:50|242.25|239.95|242.24|239.94|242.25|239.95|242.22|239.92|4
1649566200000|2022-04-10 04:50:00|242.2|239.9|242.22|239.92|242.22|239.92|242.19|239.89|5
1649566210000|2022-04-10 04:50:10|242.21|239.91|242.25|239.95|242.25|239.95|242.21|239.91|4
1649566220000|2022-04-10 04:50:20|242.24|239.94|242.24|239.94|242.25|239.95|242.24|239.94|5
1649566230000|2022-04-10 04:50:30|242.23|239.93|242.24|239.94|242.25|239.95|242.23|239.93|4
1649566240000|2022-04-10 04:50:40|242.25|239.95|242.25|239.95|242.25|239.95|242.24|239.94|3
1649566250000|2022-04-10 04:50:50|242.24|239.94|242.36|240.06|242.43|240.13|242.24|239.94|14
1649566260000|2022-04-10 04:51:00|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649566270000|2022-04-10 04:51:10|242.39|240.09|242.41|240.11|242.41|240.11|242.38|240.08|5
1649566280000|2022-04-10 04:51:20|242.42|240.12|242.48|240.18|242.48|240.18|242.41|240.11|5
1649566290000|2022-04-10 04:51:30|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|8
1649566300000|2022-04-10 04:51:40|242.47|240.17|242.49|240.19|242.51|240.21|242.47|240.17|13
1649566310000|2022-04-10 04:51:50|242.46|240.16|242.45|240.15|242.46|240.16|242.45|240.15|2
1649566320000|2022-04-10 04:52:00|242.44|240.14|242.47|240.17|242.47|240.17|242.44|240.14|4
1649566350000|2022-04-10 04:52:30|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1649566370000|2022-04-10 04:52:50|242.45|240.15|242.46|240.16|242.46|240.16|242.42|240.12|4
1649566390000|2022-04-10 04:53:10|242.45|240.15|242.51|240.21|242.51|240.21|242.45|240.15|11
1649566400000|2022-04-10 04:53:20|242.52|240.22|242.5|240.2|242.52|240.22|242.48|240.18|10
1649566410000|2022-04-10 04:53:30|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1649566430000|2022-04-10 04:53:50|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1649566440000|2022-04-10 04:54:00|242.53|240.23|242.55|240.25|242.55|240.25|242.52|240.22|6
1649566460000|2022-04-10 04:54:20|242.54|240.24|242.58|240.28|242.58|240.28|242.54|240.24|3
1649566490000|2022-04-10 04:54:50|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649566500000|2022-04-10 04:55:00|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1649566510000|2022-04-10 04:55:10|242.61|240.31|242.6|240.3|242.61|240.31|242.59|240.29|3
1649566540000|2022-04-10 04:55:40|242.62|240.32|242.62|240.32|242.63|240.33|242.62|240.32|3
1649566550000|2022-04-10 04:55:50|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1649566560000|2022-04-10 04:56:00|242.61|240.31|242.62|240.32|242.63|240.33|242.61|240.31|3
1649566580000|2022-04-10 04:56:20|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1649566610000|2022-04-10 04:56:50|242.64|240.34|242.58|240.28|242.64|240.34|242.58|240.28|5
1649566620000|2022-04-10 04:57:00|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649566630000|2022-04-10 04:57:10|242.54|240.24|242.54|240.24|242.54|240.24|242.54|240.24|1
1649566640000|2022-04-10 04:57:20|242.53|240.23|242.54|240.24|242.55|240.25|242.53|240.23|6
1649566670000|2022-04-10 04:57:50|242.56|240.26|242.55|240.25|242.56|240.26|242.55|240.25|2
1649566680000|2022-04-10 04:58:00|242.54|240.24|242.51|240.21|242.54|240.24|242.51|240.21|3
1649566720000|2022-04-10 04:58:40|242.52|240.22|242.51|240.21|242.52|240.22|242.51|240.21|2
1649566740000|2022-04-10 04:59:00|242.52|240.22|242.52|240.22|242.52|240.22|242.49|240.19|3
1649566750000|2022-04-10 04:59:10|242.51|240.21|242.57|240.27|242.58|240.28|242.51|240.21|7
1649566760000|2022-04-10 04:59:20|242.59|240.29|242.52|240.22|242.59|240.29|242.52|240.22|4
1649566770000|2022-04-10 04:59:30|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1649566780000|2022-04-10 04:59:40|242.51|240.21|242.52|240.22|242.52|240.22|242.5|240.2|6
1649566790000|2022-04-10 04:59:50|242.53|240.23|242.52|240.22|242.53|240.23|242.52|240.22|2
1649566800000|2022-04-10 05:00:00|242.53|240.23|242.5|240.2|242.54|240.24|242.5|240.2|4
1649566810000|2022-04-10 05:00:10|242.51|240.21|242.49|240.19|242.51|240.21|242.49|240.19|3
1649566820000|2022-04-10 05:00:20|242.45|240.15|242.42|240.12|242.45|240.15|242.41|240.11|4
1649566850000|2022-04-10 05:00:50|242.44|240.14|242.4|240.1|242.44|240.14|242.4|240.1|3
1649566860000|2022-04-10 05:01:00|242.39|240.09|242.35|240.05|242.4|240.1|242.35|240.05|4
1649566870000|2022-04-10 05:01:10|242.34|240.04|242.32|240.02|242.34|240.04|242.32|240.02|3
1649566880000|2022-04-10 05:01:20|242.33|240.03|242.31|240.01|242.33|240.03|242.31|240.01|5
1649566890000|2022-04-10 05:01:30|242.32|240.02|242.31|240.01|242.32|240.02|242.3|240|6
1649566900000|2022-04-10 05:01:40|242.33|240.03|242.36|240.06|242.37|240.07|242.32|240.02|10
1649566910000|2022-04-10 05:01:50|242.38|240.08|242.35|240.05|242.39|240.09|242.35|240.05|5
1649566920000|2022-04-10 05:02:00|242.39|240.09|242.42|240.12|242.44|240.14|242.38|240.08|13
1649566930000|2022-04-10 05:02:10|242.45|240.15|242.42|240.12|242.45|240.15|242.42|240.12|4
1649566940000|2022-04-10 05:02:20|242.45|240.15|242.42|240.12|242.45|240.15|242.42|240.12|4
1649566950000|2022-04-10 05:02:30|242.45|240.15|242.43|240.13|242.45|240.15|242.42|240.12|3
1649566960000|2022-04-10 05:02:40|242.42|240.12|242.39|240.09|242.43|240.13|242.39|240.09|4
1649566970000|2022-04-10 05:02:50|242.41|240.11|242.4|240.1|242.41|240.11|242.4|240.1|2
1649566980000|2022-04-10 05:03:00|242.41|240.11|242.37|240.07|242.44|240.14|242.37|240.07|9
1649566990000|2022-04-10 05:03:10|242.39|240.09|242.37|240.07|242.4|240.1|242.36|240.06|6
1649567000000|2022-04-10 05:03:20|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|4
1649567010000|2022-04-10 05:03:30|242.38|240.08|242.34|240.04|242.38|240.08|242.34|240.04|5
1649567020000|2022-04-10 05:03:40|242.32|240.02|242.32|240.02|242.35|240.05|242.32|240.02|7
1649567030000|2022-04-10 05:03:50|242.34|240.04|242.33|240.03|242.35|240.05|242.32|240.02|5
1649567040000|2022-04-10 05:04:00|242.34|240.04|242.33|240.03|242.34|240.04|242.31|240.01|8
1649567050000|2022-04-10 05:04:10|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|4
1649567060000|2022-04-10 05:04:20|242.34|240.04|242.34|240.04|242.34|240.04|242.33|240.03|5
1649567070000|2022-04-10 05:04:30|242.35|240.05|242.34|240.04|242.35|240.05|242.34|240.04|4
1649567080000|2022-04-10 05:04:40|242.33|240.03|242.33|240.03|242.34|240.04|242.32|240.02|6
1649567090000|2022-04-10 05:04:50|242.34|240.04|242.31|240.01|242.34|240.04|242.31|240.01|5
1649567100000|2022-04-10 05:05:00|242.32|240.02|242.35|240.05|242.36|240.06|242.32|240.02|5
1649567110000|2022-04-10 05:05:10|242.36|240.06|242.33|240.03|242.36|240.06|242.32|240.02|6
1649567140000|2022-04-10 05:05:40|242.32|240.02|242.35|240.05|242.35|240.05|242.32|240.02|4
1649567150000|2022-04-10 05:05:50|242.34|240.04|242.35|240.05|242.35|240.05|242.33|240.03|3
1649567160000|2022-04-10 05:06:00|242.37|240.07|242.35|240.05|242.37|240.07|242.35|240.05|2
1649567180000|2022-04-10 05:06:20|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|2
1649567190000|2022-04-10 05:06:30|242.36|240.06|242.37|240.07|242.39|240.09|242.36|240.06|6
1649567200000|2022-04-10 05:06:40|242.36|240.06|242.36|240.06|242.36|240.06|242.36|240.06|1
1649567210000|2022-04-10 05:06:50|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1649567220000|2022-04-10 05:07:00|242.36|240.06|242.36|240.06|242.36|240.06|242.35|240.05|3
1649567230000|2022-04-10 05:07:10|242.37|240.07|242.37|240.07|242.37|240.07|242.36|240.06|3
1649567240000|2022-04-10 05:07:20|242.36|240.06|242.48|240.18|242.48|240.18|242.36|240.06|9
1649567250000|2022-04-10 05:07:30|242.5|240.2|242.5|240.2|242.51|240.21|242.5|240.2|3
1649567260000|2022-04-10 05:07:40|242.52|240.22|242.62|240.32|242.62|240.32|242.51|240.21|10
1649567270000|2022-04-10 05:07:50|242.61|240.31|242.62|240.32|242.62|240.32|242.6|240.3|7
1649567280000|2022-04-10 05:08:00|242.61|240.31|242.61|240.31|242.62|240.32|242.61|240.31|3
1649567290000|2022-04-10 05:08:10|242.63|240.33|242.6|240.3|242.63|240.33|242.57|240.27|14
1649567300000|2022-04-10 05:08:20|242.63|240.33|242.63|240.33|242.63|240.33|242.62|240.32|3
1649567320000|2022-04-10 05:08:40|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1649567330000|2022-04-10 05:08:50|242.63|240.33|242.59|240.29|242.63|240.33|242.59|240.29|2
1649567350000|2022-04-10 05:09:10|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1649567360000|2022-04-10 05:09:20|242.59|240.29|242.59|240.29|242.59|240.29|242.59|240.29|1
1649567370000|2022-04-10 05:09:30|242.6|240.3|242.6|240.3|242.6|240.3|242.59|240.29|3
1649567390000|2022-04-10 05:09:50|242.61|240.31|242.71|240.41|242.71|240.41|242.61|240.31|11
1649567400000|2022-04-10 05:10:00|242.72|240.42|242.76|240.46|242.76|240.46|242.71|240.41|9
1649567410000|2022-04-10 05:10:10|242.75|240.45|242.76|240.46|242.76|240.46|242.75|240.45|2
1649567420000|2022-04-10 05:10:20|242.74|240.44|242.81|240.51|242.81|240.51|242.74|240.44|7
1649567430000|2022-04-10 05:10:30|242.82|240.52|242.77|240.47|242.82|240.52|242.77|240.47|6
1649567440000|2022-04-10 05:10:40|242.75|240.45|242.83|240.53|242.83|240.53|242.73|240.43|10
1649567450000|2022-04-10 05:10:50|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1649567470000|2022-04-10 05:11:10|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1649567480000|2022-04-10 05:11:20|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1649567490000|2022-04-10 05:11:30|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1649567500000|2022-04-10 05:11:40|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1649567510000|2022-04-10 05:11:50|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|6
1649567520000|2022-04-10 05:12:00|242.78|240.48|242.79|240.49|242.79|240.49|242.78|240.48|2
1649567530000|2022-04-10 05:12:10|242.76|240.46|242.71|240.41|242.76|240.46|242.69|240.39|13
1649567540000|2022-04-10 05:12:20|242.7|240.4|242.71|240.41|242.71|240.41|242.69|240.39|3
1649567550000|2022-04-10 05:12:30|242.67|240.37|242.72|240.42|242.72|240.42|242.66|240.36|5
1649567560000|2022-04-10 05:12:40|242.69|240.39|242.71|240.41|242.71|240.41|242.68|240.38|8
1649567570000|2022-04-10 05:12:50|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1649567580000|2022-04-10 05:13:00|242.72|240.42|242.72|240.42|242.72|240.42|242.7|240.4|3
1649567600000|2022-04-10 05:13:20|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1649567610000|2022-04-10 05:13:30|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1649567630000|2022-04-10 05:13:50|242.72|240.42|242.73|240.43|242.73|240.43|242.69|240.39|7
1649567640000|2022-04-10 05:14:00|242.74|240.44|242.73|240.43|242.74|240.44|242.72|240.42|3
1649567650000|2022-04-10 05:14:10|242.74|240.44|242.72|240.42|242.74|240.44|242.7|240.4|4
1649567660000|2022-04-10 05:14:20|242.73|240.43|242.71|240.41|242.73|240.43|242.7|240.4|3
1649567670000|2022-04-10 05:14:30|242.7|240.4|242.68|240.38|242.71|240.41|242.68|240.38|5
1649567680000|2022-04-10 05:14:40|242.61|240.31|242.63|240.33|242.66|240.36|242.61|240.31|7
1649567690000|2022-04-10 05:14:50|242.64|240.34|242.63|240.33|242.64|240.34|242.63|240.33|4
1649567700000|2022-04-10 05:15:00|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1649567710000|2022-04-10 05:15:10|242.63|240.33|242.62|240.32|242.63|240.33|242.61|240.31|3
1649567720000|2022-04-10 05:15:20|242.63|240.33|242.61|240.31|242.63|240.33|242.61|240.31|3
1649567730000|2022-04-10 05:15:30|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1649567740000|2022-04-10 05:15:40|242.61|240.31|242.61|240.31|242.61|240.31|242.6|240.3|3
1649567770000|2022-04-10 05:16:10|242.62|240.32|242.66|240.36|242.66|240.36|242.62|240.32|6
1649567780000|2022-04-10 05:16:20|242.67|240.37|242.61|240.31|242.67|240.37|242.61|240.31|4
1649567790000|2022-04-10 05:16:30|242.62|240.32|242.63|240.33|242.63|240.33|242.62|240.32|2
1649567800000|2022-04-10 05:16:40|242.61|240.31|242.62|240.32|242.62|240.32|242.61|240.31|2
1649567810000|2022-04-10 05:16:50|242.63|240.33|242.65|240.35|242.65|240.35|242.63|240.33|2
1649567820000|2022-04-10 05:17:00|242.66|240.36|242.67|240.37|242.67|240.37|242.66|240.36|2
1649567830000|2022-04-10 05:17:10|242.66|240.36|242.62|240.32|242.66|240.36|242.62|240.32|2
1649567840000|2022-04-10 05:17:20|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1649567850000|2022-04-10 05:17:30|242.61|240.31|242.6|240.3|242.62|240.32|242.6|240.3|6
1649567860000|2022-04-10 05:17:40|242.61|240.31|242.6|240.3|242.61|240.31|242.58|240.28|7
1649567870000|2022-04-10 05:17:50|242.61|240.31|242.62|240.32|242.63|240.33|242.6|240.3|6
1649567880000|2022-04-10 05:18:00|242.63|240.33|242.62|240.32|242.63|240.33|242.62|240.32|4
1649567890000|2022-04-10 05:18:10|242.63|240.33|242.62|240.32|242.63|240.33|242.62|240.32|4
1649567900000|2022-04-10 05:18:20|242.63|240.33|242.62|240.32|242.63|240.33|242.62|240.32|4
1649567910000|2022-04-10 05:18:30|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1649567920000|2022-04-10 05:18:40|242.62|240.32|242.64|240.34|242.64|240.34|242.62|240.32|7
1649567930000|2022-04-10 05:18:50|242.62|240.32|242.65|240.35|242.65|240.35|242.62|240.32|3
1649567940000|2022-04-10 05:19:00|242.64|240.34|242.65|240.35|242.65|240.35|242.64|240.34|2
1649567950000|2022-04-10 05:19:10|242.66|240.36|242.68|240.38|242.69|240.39|242.66|240.36|4
1649567960000|2022-04-10 05:19:20|242.66|240.36|242.67|240.37|242.69|240.39|242.66|240.36|9
1649567970000|2022-04-10 05:19:30|242.68|240.38|242.69|240.39|242.7|240.4|242.67|240.37|6
1649567980000|2022-04-10 05:19:40|242.71|240.41|242.72|240.42|242.72|240.42|242.69|240.39|6
1649567990000|2022-04-10 05:19:50|242.7|240.4|242.72|240.42|242.72|240.42|242.7|240.4|5
1649568000000|2022-04-10 05:20:00|242.73|240.43|242.74|240.44|242.76|240.46|242.72|240.42|6
1649568010000|2022-04-10 05:20:10|242.76|240.46|242.75|240.45|242.76|240.46|242.74|240.44|5
1649568020000|2022-04-10 05:20:20|242.76|240.46|242.74|240.44|242.76|240.46|242.74|240.44|5
1649568030000|2022-04-10 05:20:30|242.75|240.45|242.74|240.44|242.75|240.45|242.74|240.44|4
1649568040000|2022-04-10 05:20:40|242.76|240.46|242.67|240.37|242.77|240.47|242.66|240.36|9
1649568050000|2022-04-10 05:20:50|242.66|240.36|242.74|240.44|242.76|240.46|242.66|240.36|17
1649568060000|2022-04-10 05:21:00|242.75|240.45|242.74|240.44|242.76|240.46|242.73|240.43|7
1649568070000|2022-04-10 05:21:10|242.73|240.43|242.7|240.4|242.73|240.43|242.7|240.4|5
1649568080000|2022-04-10 05:21:20|242.71|240.41|242.62|240.32|242.71|240.41|242.61|240.31|10
1649568090000|2022-04-10 05:21:30|242.6|240.3|242.56|240.26|242.6|240.3|242.56|240.26|8
1649568100000|2022-04-10 05:21:40|242.57|240.27|242.53|240.23|242.57|240.27|242.53|240.23|5
1649568120000|2022-04-10 05:22:00|242.54|240.24|242.53|240.23|242.54|240.24|242.53|240.23|2
1649568130000|2022-04-10 05:22:10|242.52|240.22|242.51|240.21|242.52|240.22|242.51|240.21|2
1649568140000|2022-04-10 05:22:20|242.53|240.23|242.46|240.16|242.53|240.23|242.46|240.16|6
1649568150000|2022-04-10 05:22:30|242.45|240.15|242.46|240.16|242.46|240.16|242.45|240.15|2
1649568180000|2022-04-10 05:23:00|242.49|240.19|242.42|240.12|242.49|240.19|242.42|240.12|4
1649568190000|2022-04-10 05:23:10|242.4|240.1|242.4|240.1|242.42|240.12|242.4|240.1|3
1649568200000|2022-04-10 05:23:20|242.39|240.09|242.39|240.09|242.39|240.09|242.39|240.09|1
1649568220000|2022-04-10 05:23:40|242.4|240.1|242.39|240.09|242.4|240.1|242.39|240.09|2
1649568230000|2022-04-10 05:23:50|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1649568240000|2022-04-10 05:24:00|242.39|240.09|242.39|240.09|242.4|240.1|242.39|240.09|3
1649568270000|2022-04-10 05:24:30|242.36|240.06|242.34|240.04|242.36|240.06|242.33|240.03|6
1649568280000|2022-04-10 05:24:40|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1649568300000|2022-04-10 05:25:00|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649568310000|2022-04-10 05:25:10|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1649568320000|2022-04-10 05:25:20|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649568330000|2022-04-10 05:25:30|242.27|239.97|242.27|239.97|242.27|239.97|242.27|239.97|1
1649568350000|2022-04-10 05:25:50|242.28|239.98|242.27|239.97|242.28|239.98|242.27|239.97|2
1649568360000|2022-04-10 05:26:00|242.28|239.98|242.3|240|242.3|240|242.27|239.97|3
1649568400000|2022-04-10 05:26:40|242.29|239.99|242.07|239.77|242.31|240.01|242.07|239.77|10
1649568410000|2022-04-10 05:26:50|242.08|239.78|242.02|239.72|242.08|239.78|242.02|239.72|10
1649568420000|2022-04-10 05:27:00|241.99|239.69|241.95|239.65|241.99|239.69|241.95|239.65|5
1649568430000|2022-04-10 05:27:10|241.94|239.64|241.93|239.63|241.94|239.64|241.93|239.63|4
1649568440000|2022-04-10 05:27:20|241.94|239.64|241.8|239.5|241.94|239.64|241.79|239.49|10
1649568450000|2022-04-10 05:27:30|241.82|239.52|241.82|239.52|241.84|239.54|241.82|239.52|4
1649568460000|2022-04-10 05:27:40|241.77|239.47|241.78|239.48|241.78|239.48|241.77|239.47|4
1649568470000|2022-04-10 05:27:50|241.79|239.49|241.77|239.47|241.79|239.49|241.77|239.47|2
1649568480000|2022-04-10 05:28:00|241.79|239.49|241.79|239.49|241.79|239.49|241.74|239.44|3
1649568490000|2022-04-10 05:28:10|241.77|239.47|241.77|239.47|241.79|239.49|241.77|239.47|3
1649568500000|2022-04-10 05:28:20|241.76|239.46|241.72|239.42|241.77|239.47|241.72|239.42|6
1649568510000|2022-04-10 05:28:30|241.73|239.43|241.73|239.43|241.74|239.44|241.72|239.42|6
1649568520000|2022-04-10 05:28:40|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649568550000|2022-04-10 05:29:10|241.75|239.45|241.76|239.46|241.76|239.46|241.75|239.45|4
1649568580000|2022-04-10 05:29:40|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|2
1649568600000|2022-04-10 05:30:00|241.72|239.42|241.71|239.41|241.72|239.42|241.71|239.41|2
1649568610000|2022-04-10 05:30:10|241.72|239.42|241.7|239.4|241.72|239.42|241.7|239.4|2
1649568620000|2022-04-10 05:30:20|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649568630000|2022-04-10 05:30:30|241.75|239.45|241.87|239.57|241.87|239.57|241.75|239.45|8
1649568640000|2022-04-10 05:30:40|241.88|239.58|241.91|239.61|241.91|239.61|241.88|239.58|3
1649568650000|2022-04-10 05:30:50|241.89|239.59|241.96|239.66|241.96|239.66|241.89|239.59|3
1649568660000|2022-04-10 05:31:00|241.98|239.68|242.03|239.73|242.04|239.74|241.98|239.68|7
1649568670000|2022-04-10 05:31:10|242.04|239.74|242.05|239.75|242.05|239.75|242.04|239.74|2
1649568680000|2022-04-10 05:31:20|242.06|239.76|242.06|239.76|242.06|239.76|242.06|239.76|1
1649568690000|2022-04-10 05:31:30|242.05|239.75|242.05|239.75|242.05|239.75|242.05|239.75|1
1649568700000|2022-04-10 05:31:40|242.06|239.76|242.02|239.72|242.06|239.76|242.02|239.72|2
1649568710000|2022-04-10 05:31:50|241.98|239.68|241.91|239.61|241.98|239.68|241.91|239.61|11
1649568720000|2022-04-10 05:32:00|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649568730000|2022-04-10 05:32:10|241.94|239.64|241.94|239.64|241.94|239.64|241.94|239.64|1
1649568740000|2022-04-10 05:32:20|241.95|239.65|241.93|239.63|241.95|239.65|241.93|239.63|2
1649568750000|2022-04-10 05:32:30|241.91|239.61|241.92|239.62|241.92|239.62|241.91|239.61|6
1649568780000|2022-04-10 05:33:00|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649568800000|2022-04-10 05:33:20|241.86|239.56|241.88|239.58|241.91|239.61|241.86|239.56|3
1649568810000|2022-04-10 05:33:30|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649568820000|2022-04-10 05:33:40|241.88|239.58|241.89|239.59|241.89|239.59|241.88|239.58|2
1649568840000|2022-04-10 05:34:00|241.91|239.61|241.91|239.61|241.92|239.62|241.9|239.6|4
1649568850000|2022-04-10 05:34:10|241.92|239.62|241.92|239.62|241.92|239.62|241.91|239.61|3
1649568860000|2022-04-10 05:34:20|241.93|239.63|241.99|239.69|241.99|239.69|241.93|239.63|7
1649568900000|2022-04-10 05:35:00|241.97|239.67|242|239.7|242.01|239.71|241.97|239.67|6
1649568910000|2022-04-10 05:35:10|242.02|239.72|242.03|239.73|242.03|239.73|242.02|239.72|2
1649568920000|2022-04-10 05:35:20|242.02|239.72|242.02|239.72|242.02|239.72|242.02|239.72|1
1649568940000|2022-04-10 05:35:40|242.03|239.73|242.02|239.72|242.03|239.73|242.02|239.72|2
1649568950000|2022-04-10 05:35:50|242.01|239.71|242.01|239.71|242.01|239.71|242.01|239.71|1
1649568970000|2022-04-10 05:36:10|242.02|239.72|242.07|239.77|242.07|239.77|242.02|239.72|3
1649568990000|2022-04-10 05:36:30|242.06|239.76|242.06|239.76|242.06|239.76|242.06|239.76|1
1649569000000|2022-04-10 05:36:40|242.07|239.77|242.1|239.8|242.1|239.8|242.07|239.77|4
1649569020000|2022-04-10 05:37:00|242.11|239.81|242.04|239.74|242.11|239.81|242.04|239.74|2
1649569030000|2022-04-10 05:37:10|242.13|239.83|242.11|239.81|242.13|239.83|242.11|239.81|2
1649569040000|2022-04-10 05:37:20|242.12|239.82|242.01|239.71|242.14|239.84|242.01|239.71|7
1649569050000|2022-04-10 05:37:30|242|239.7|241.99|239.69|242.02|239.72|241.99|239.69|4
1649569080000|2022-04-10 05:38:00|242|239.7|242|239.7|242|239.7|242|239.7|1
1649569090000|2022-04-10 05:38:10|242.21|239.91|242.31|240.01|242.46|240.16|242.21|239.91|16
1649569100000|2022-04-10 05:38:20|242.32|240.02|242.58|240.28|242.58|240.28|242.32|240.02|6
1649569110000|2022-04-10 05:38:30|242.59|240.29|242.59|240.29|242.62|240.32|242.58|240.28|9
1649569120000|2022-04-10 05:38:40|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1649569130000|2022-04-10 05:38:50|242.56|240.26|242.64|240.34|242.64|240.34|242.55|240.25|9
1649569140000|2022-04-10 05:39:00|242.65|240.35|242.67|240.37|242.67|240.37|242.65|240.35|2
1649569150000|2022-04-10 05:39:10|242.69|240.39|242.7|240.4|242.7|240.4|242.68|240.38|4
1649569160000|2022-04-10 05:39:20|242.69|240.39|242.68|240.38|242.69|240.39|242.68|240.38|2
1649569170000|2022-04-10 05:39:30|242.69|240.39|242.7|240.4|242.7|240.4|242.69|240.39|2
1649569180000|2022-04-10 05:39:40|242.69|240.39|242.67|240.37|242.69|240.39|242.67|240.37|3
1649569190000|2022-04-10 05:39:50|242.69|240.39|242.7|240.4|242.7|240.4|242.69|240.39|2
1649569200000|2022-04-10 05:40:00|242.71|240.41|242.71|240.41|242.71|240.41|242.7|240.4|3
1649569210000|2022-04-10 05:40:10|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649569250000|2022-04-10 05:40:50|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1649569270000|2022-04-10 05:41:10|242.7|240.4|242.71|240.41|242.72|240.42|242.69|240.39|5
1649569280000|2022-04-10 05:41:20|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|4
1649569290000|2022-04-10 05:41:30|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1649569300000|2022-04-10 05:41:40|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649569310000|2022-04-10 05:41:50|242.71|240.41|242.52|240.22|242.71|240.41|242.52|240.22|10
1649569320000|2022-04-10 05:42:00|242.53|240.23|242.49|240.19|242.54|240.24|242.49|240.19|7
1649569340000|2022-04-10 05:42:20|242.48|240.18|242.41|240.11|242.49|240.19|242.41|240.11|5
1649569350000|2022-04-10 05:42:30|242.4|240.1|242.39|240.09|242.41|240.11|242.39|240.09|3
1649569370000|2022-04-10 05:42:50|242.41|240.11|242.47|240.17|242.47|240.17|242.41|240.11|5
1649569380000|2022-04-10 05:43:00|242.46|240.16|242.49|240.19|242.49|240.19|242.46|240.16|2
1649569400000|2022-04-10 05:43:20|242.44|240.14|242.42|240.12|242.44|240.14|242.42|240.12|3
1649569410000|2022-04-10 05:43:30|242.43|240.13|242.43|240.13|242.43|240.13|242.42|240.12|3
1649569420000|2022-04-10 05:43:40|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649569470000|2022-04-10 05:44:30|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649569480000|2022-04-10 05:44:40|242.42|240.12|242.42|240.12|242.42|240.12|242.41|240.11|3
1649569490000|2022-04-10 05:44:50|242.41|240.11|242.3|240|242.41|240.11|242.3|240|7
1649569500000|2022-04-10 05:45:00|242.32|240.02|242.3|240|242.32|240.02|242.3|240|2
1649569510000|2022-04-10 05:45:10|242.29|239.99|242.3|240|242.31|240.01|242.29|239.99|10
1649569520000|2022-04-10 05:45:20|242.32|240.02|242.3|240|242.33|240.03|242.3|240|5
1649569530000|2022-04-10 05:45:30|242.32|240.02|242.33|240.03|242.37|240.07|242.3|240|8
1649569540000|2022-04-10 05:45:40|242.34|240.04|242.28|239.98|242.34|240.04|242.27|239.97|5
1649569550000|2022-04-10 05:45:50|242.29|239.99|242.28|239.98|242.29|239.99|242.27|239.97|4
1649569560000|2022-04-10 05:46:00|242.29|239.99|242.33|240.03|242.33|240.03|242.29|239.99|2
1649569570000|2022-04-10 05:46:10|242.32|240.02|242.31|240.01|242.32|240.02|242.31|240.01|2
1649569590000|2022-04-10 05:46:30|242.3|240|242.3|240|242.32|240.02|242.3|240|5
1649569600000|2022-04-10 05:46:40|242.31|240.01|242.31|240.01|242.32|240.02|242.3|240|7
1649569610000|2022-04-10 05:46:50|242.3|240|242.27|239.97|242.3|240|242.25|239.95|9
1649569620000|2022-04-10 05:47:00|242.26|239.96|242.25|239.95|242.26|239.96|242.23|239.93|6
1649569630000|2022-04-10 05:47:10|242.23|239.93|242.25|239.95|242.25|239.95|242.23|239.93|5
1649569640000|2022-04-10 05:47:20|242.23|239.93|242.05|239.75|242.25|239.95|242.05|239.75|5
1649569650000|2022-04-10 05:47:30|242.03|239.73|241.99|239.69|242.03|239.73|241.99|239.69|2
1649569660000|2022-04-10 05:47:40|242.02|239.72|241.99|239.69|242.02|239.72|241.99|239.69|4
1649569670000|2022-04-10 05:47:50|241.98|239.68|241.98|239.68|241.99|239.69|241.98|239.68|3
1649569680000|2022-04-10 05:48:00|241.97|239.67|241.97|239.67|241.97|239.67|241.97|239.67|1
1649569690000|2022-04-10 05:48:10|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649569700000|2022-04-10 05:48:20|241.94|239.64|241.88|239.58|241.94|239.64|241.88|239.58|4
1649569710000|2022-04-10 05:48:30|241.92|239.62|241.88|239.58|241.92|239.62|241.88|239.58|2
1649569720000|2022-04-10 05:48:40|241.92|239.62|241.94|239.64|241.97|239.67|241.92|239.62|10
1649569730000|2022-04-10 05:48:50|241.95|239.65|241.97|239.67|241.97|239.67|241.95|239.65|2
1649569740000|2022-04-10 05:49:00|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649569760000|2022-04-10 05:49:20|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649569770000|2022-04-10 05:49:30|241.93|239.63|241.91|239.61|241.93|239.63|241.91|239.61|3
1649569780000|2022-04-10 05:49:40|241.88|239.58|241.89|239.59|241.89|239.59|241.88|239.58|2
1649569790000|2022-04-10 05:49:50|241.93|239.63|241.9|239.6|241.93|239.63|241.89|239.59|3
1649569800000|2022-04-10 05:50:00|241.89|239.59|241.87|239.57|241.89|239.59|241.87|239.57|5
1649569840000|2022-04-10 05:50:40|241.86|239.56|241.86|239.56|241.87|239.57|241.86|239.56|3
1649569850000|2022-04-10 05:50:50|241.85|239.55|241.63|239.33|241.86|239.56|241.5|239.2|22
1649569860000|2022-04-10 05:51:00|241.64|239.34|241.66|239.36|241.68|239.38|241.64|239.34|5
1649569870000|2022-04-10 05:51:10|241.67|239.37|241.67|239.37|241.67|239.37|241.67|239.37|1
1649569890000|2022-04-10 05:51:30|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649569900000|2022-04-10 05:51:40|241.67|239.37|241.75|239.45|241.75|239.45|241.67|239.37|5
1649569910000|2022-04-10 05:51:50|241.74|239.44|241.88|239.58|241.88|239.58|241.74|239.44|11
1649569920000|2022-04-10 05:52:00|241.9|239.6|241.86|239.56|241.9|239.6|241.85|239.55|4
1649569930000|2022-04-10 05:52:10|241.88|239.58|241.87|239.57|241.88|239.58|241.86|239.56|3
1649569940000|2022-04-10 05:52:20|241.86|239.56|241.87|239.57|241.88|239.58|241.86|239.56|4
1649569950000|2022-04-10 05:52:30|241.86|239.56|241.87|239.57|241.87|239.57|241.86|239.56|2
1649569960000|2022-04-10 05:52:40|241.86|239.56|241.75|239.45|241.86|239.56|241.75|239.45|7
1649569970000|2022-04-10 05:52:50|241.72|239.42|241.43|239.13|241.72|239.42|241.39|239.09|12
1649569980000|2022-04-10 05:53:00|241.42|239.12|241.41|239.11|241.44|239.14|241.39|239.09|9
1649569990000|2022-04-10 05:53:10|241.39|239.09|241.41|239.11|241.41|239.11|241.39|239.09|3
1649570000000|2022-04-10 05:53:20|241.42|239.12|241.47|239.17|241.47|239.17|241.42|239.12|6
1649570020000|2022-04-10 05:53:40|241.48|239.18|241.47|239.17|241.48|239.18|241.47|239.17|4
1649570030000|2022-04-10 05:53:50|241.48|239.18|241.48|239.18|241.48|239.18|241.48|239.18|1
1649570040000|2022-04-10 05:54:00|241.47|239.17|241.45|239.15|241.48|239.18|241.45|239.15|4
1649570050000|2022-04-10 05:54:10|241.47|239.17|241.46|239.16|241.47|239.17|241.46|239.16|2
1649570060000|2022-04-10 05:54:20|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649570070000|2022-04-10 05:54:30|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649570080000|2022-04-10 05:54:40|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649570090000|2022-04-10 05:54:50|241.41|239.11|241.49|239.19|241.49|239.19|241.4|239.1|12
1649570150000|2022-04-10 05:55:50|241.48|239.18|241.49|239.19|241.49|239.19|241.48|239.18|2
1649570160000|2022-04-10 05:56:00|241.48|239.18|241.39|239.09|241.48|239.18|241.39|239.09|4
1649570170000|2022-04-10 05:56:10|241.38|239.08|241.35|239.05|241.38|239.08|241.35|239.05|6
1649570180000|2022-04-10 05:56:20|241.31|239.01|241.33|239.03|241.35|239.05|241.31|239.01|4
1649570190000|2022-04-10 05:56:30|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1649570200000|2022-04-10 05:56:40|241.34|239.04|241.28|238.98|241.34|239.04|241.28|238.98|7
1649570210000|2022-04-10 05:56:50|241.26|238.96|240.68|238.38|241.26|238.96|240.6|238.3|13
1649570220000|2022-04-10 05:57:00|240.69|238.39|240.57|238.27|240.69|238.39|240.48|238.18|28
1649570230000|2022-04-10 05:57:10|240.6|238.3|240.59|238.29|240.67|238.37|240.59|238.29|13
1649570240000|2022-04-10 05:57:20|240.63|238.33|240.63|238.33|240.64|238.34|240.62|238.32|7
1649570250000|2022-04-10 05:57:30|240.64|238.34|240.79|238.49|240.79|238.49|240.64|238.34|9
1649570260000|2022-04-10 05:57:40|240.8|238.5|240.87|238.57|240.87|238.57|240.77|238.47|19
1649570270000|2022-04-10 05:57:50|240.86|238.56|240.96|238.66|240.97|238.67|240.85|238.55|9
1649570280000|2022-04-10 05:58:00|240.92|238.62|240.92|238.62|240.93|238.63|240.91|238.61|10
1649570290000|2022-04-10 05:58:10|240.91|238.61|240.64|238.34|240.91|238.61|240.63|238.33|15
1649570300000|2022-04-10 05:58:20|240.66|238.36|240.67|238.37|240.68|238.38|240.66|238.36|6
1649570310000|2022-04-10 05:58:30|240.69|238.39|240.64|238.34|240.69|238.39|240.64|238.34|6
1649570320000|2022-04-10 05:58:40|240.63|238.33|240.57|238.27|240.63|238.33|240.57|238.27|4
1649570330000|2022-04-10 05:58:50|240.53|238.23|240.55|238.25|240.55|238.25|240.52|238.22|5
1649570340000|2022-04-10 05:59:00|240.53|238.23|240.58|238.28|240.58|238.28|240.53|238.23|5
1649570350000|2022-04-10 05:59:10|240.62|238.32|240.7|238.4|240.7|238.4|240.62|238.32|7
1649570360000|2022-04-10 05:59:20|240.71|238.41|240.78|238.48|240.78|238.48|240.71|238.41|5
1649570370000|2022-04-10 05:59:30|240.77|238.47|240.77|238.47|240.77|238.47|240.77|238.47|1
1649570390000|2022-04-10 05:59:50|240.78|238.48|240.73|238.43|240.83|238.53|240.73|238.43|11
1649570400000|2022-04-10 06:00:00|240.72|238.42|240.74|238.44|240.74|238.44|240.72|238.42|5
1649570410000|2022-04-10 06:00:10|240.7|238.4|240.71|238.41|240.75|238.45|240.69|238.39|11
1649570420000|2022-04-10 06:00:20|240.72|238.42|240.77|238.47|240.77|238.47|240.72|238.42|5
1649570430000|2022-04-10 06:00:30|240.78|238.48|240.85|238.55|240.85|238.55|240.77|238.47|9
1649570440000|2022-04-10 06:00:40|240.84|238.54|240.87|238.57|240.87|238.57|240.84|238.54|2
1649570450000|2022-04-10 06:00:50|240.84|238.54|240.85|238.55|240.85|238.55|240.84|238.54|4
1649570460000|2022-04-10 06:01:00|240.84|238.54|240.84|238.54|240.84|238.54|240.84|238.54|1
1649570470000|2022-04-10 06:01:10|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1649570480000|2022-04-10 06:01:20|240.82|238.52|240.84|238.54|240.84|238.54|240.82|238.52|2
1649570510000|2022-04-10 06:01:50|240.85|238.55|240.83|238.53|240.87|238.57|240.82|238.52|10
1649570520000|2022-04-10 06:02:00|240.82|238.52|240.7|238.4|240.82|238.52|240.7|238.4|7
1649570530000|2022-04-10 06:02:10|240.71|238.41|240.71|238.41|240.71|238.41|240.71|238.41|1
1649570540000|2022-04-10 06:02:20|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649570550000|2022-04-10 06:02:30|240.71|238.41|240.72|238.42|240.74|238.44|240.71|238.41|4
1649570560000|2022-04-10 06:02:40|240.69|238.39|240.74|238.44|240.74|238.44|240.69|238.39|3
1649570570000|2022-04-10 06:02:50|240.75|238.45|240.75|238.45|240.75|238.45|240.75|238.45|1
1649570580000|2022-04-10 06:03:00|240.76|238.46|240.81|238.51|240.81|238.51|240.76|238.46|2
1649570590000|2022-04-10 06:03:10|240.8|238.5|240.8|238.5|240.8|238.5|240.8|238.5|1
1649570600000|2022-04-10 06:03:20|240.81|238.51|240.82|238.52|240.82|238.52|240.8|238.5|4
1649570610000|2022-04-10 06:03:30|240.83|238.53|240.83|238.53|240.84|238.54|240.83|238.53|3
1649570630000|2022-04-10 06:03:50|240.82|238.52|240.82|238.52|240.83|238.53|240.82|238.52|3
1649570640000|2022-04-10 06:04:00|240.83|238.53|240.83|238.53|240.83|238.53|240.82|238.52|7
1649570650000|2022-04-10 06:04:10|240.82|238.52|240.82|238.52|240.83|238.53|240.82|238.52|9
1649570660000|2022-04-10 06:04:20|240.81|238.51|240.7|238.4|240.81|238.51|240.7|238.4|8
1649570670000|2022-04-10 06:04:30|240.71|238.41|240.65|238.35|240.71|238.41|240.65|238.35|4
1649570680000|2022-04-10 06:04:40|240.66|238.36|240.66|238.36|240.67|238.37|240.66|238.36|3
1649570690000|2022-04-10 06:04:50|240.65|238.35|240.71|238.41|240.71|238.41|240.65|238.35|6
1649570700000|2022-04-10 06:05:00|240.73|238.43|240.72|238.42|240.73|238.43|240.72|238.42|6
1649570710000|2022-04-10 06:05:10|240.71|238.41|240.72|238.42|240.72|238.42|240.7|238.4|4
1649570720000|2022-04-10 06:05:20|240.71|238.41|240.7|238.4|240.71|238.41|240.7|238.4|2
1649570760000|2022-04-10 06:06:00|240.72|238.42|240.62|238.32|240.72|238.42|240.62|238.32|6
1649570770000|2022-04-10 06:06:10|240.6|238.3|240.56|238.26|240.6|238.3|240.56|238.26|2
1649570800000|2022-04-10 06:06:40|240.55|238.25|240.47|238.17|240.55|238.25|240.47|238.17|14
1649570810000|2022-04-10 06:06:50|240.48|238.18|240.39|238.09|240.48|238.18|240.33|238.03|12
1649570820000|2022-04-10 06:07:00|240.4|238.1|240.38|238.08|240.4|238.1|240.37|238.07|4
1649570840000|2022-04-10 06:07:20|240.35|238.05|240.37|238.07|240.37|238.07|240.35|238.05|2
1649570880000|2022-04-10 06:08:00|240.35|238.05|240.33|238.03|240.35|238.05|240.33|238.03|2
1649570890000|2022-04-10 06:08:10|240.34|238.04|239.83|237.53|240.34|238.04|239.73|237.43|23
1649570900000|2022-04-10 06:08:20|239.85|237.55|239.85|237.55|239.85|237.55|239.85|237.55|1
1649570910000|2022-04-10 06:08:30|239.87|237.57|239.89|237.59|239.9|237.6|239.86|237.56|11
1649570920000|2022-04-10 06:08:40|239.9|237.6|239.85|237.55|239.9|237.6|239.85|237.55|6
1649570940000|2022-04-10 06:09:00|239.84|237.54|239.89|237.59|239.89|237.59|239.84|237.54|4
1649570950000|2022-04-10 06:09:10|239.86|237.56|239.84|237.54|239.88|237.58|239.84|237.54|3
1649570960000|2022-04-10 06:09:20|239.85|237.55|239.86|237.56|239.86|237.56|239.84|237.54|3
1649570980000|2022-04-10 06:09:40|239.85|237.55|239.85|237.55|239.85|237.55|239.85|237.55|1
1649570990000|2022-04-10 06:09:50|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1649571000000|2022-04-10 06:10:00|239.85|237.55|239.88|237.58|239.89|237.59|239.85|237.55|4
1649571010000|2022-04-10 06:10:10|239.89|237.59|239.9|237.6|239.9|237.6|239.86|237.56|5
1649571020000|2022-04-10 06:10:20|239.85|237.55|239.86|237.56|239.86|237.56|239.85|237.55|2
1649571030000|2022-04-10 06:10:30|239.85|237.55|239.85|237.55|239.86|237.56|239.85|237.55|5
1649571050000|2022-04-10 06:10:50|239.84|237.54|239.85|237.55|239.85|237.55|239.84|237.54|2
1649571060000|2022-04-10 06:11:00|239.84|237.54|239.85|237.55|239.85|237.55|239.84|237.54|8
1649571070000|2022-04-10 06:11:10|239.86|237.56|239.96|237.66|239.96|237.66|239.86|237.56|10
1649571080000|2022-04-10 06:11:20|239.97|237.67|240|237.7|240|237.7|239.97|237.67|3
1649571090000|2022-04-10 06:11:30|240.01|237.71|239.92|237.62|240.01|237.71|239.92|237.62|7
1649571100000|2022-04-10 06:11:40|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649571120000|2022-04-10 06:12:00|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1649571140000|2022-04-10 06:12:20|239.85|237.55|239.85|237.55|239.85|237.55|239.85|237.55|1
1649571150000|2022-04-10 06:12:30|239.84|237.54|239.8|237.5|239.84|237.54|239.8|237.5|5
1649571160000|2022-04-10 06:12:40|239.81|237.51|239.8|237.5|239.81|237.51|239.8|237.5|4
1649571170000|2022-04-10 06:12:50|239.81|237.51|239.79|237.49|239.81|237.51|239.79|237.49|2
1649571180000|2022-04-10 06:13:00|239.8|237.5|239.8|237.5|239.8|237.5|239.79|237.49|3
1649571190000|2022-04-10 06:13:10|239.79|237.49|239.77|237.47|239.79|237.49|239.77|237.47|7
1649571200000|2022-04-10 06:13:20|239.78|237.48|239.79|237.49|239.79|237.49|239.77|237.47|6
1649571210000|2022-04-10 06:13:30|239.8|237.5|239.74|237.44|239.8|237.5|239.74|237.44|9
1649571220000|2022-04-10 06:13:40|239.76|237.46|239.79|237.49|239.8|237.5|239.73|237.43|11
1649571230000|2022-04-10 06:13:50|239.8|237.5|239.85|237.55|239.85|237.55|239.8|237.5|4
1649571240000|2022-04-10 06:14:00|239.86|237.56|239.85|237.55|239.86|237.56|239.85|237.55|2
1649571250000|2022-04-10 06:14:10|239.86|237.56|239.86|237.56|239.86|237.56|239.85|237.55|3
1649571260000|2022-04-10 06:14:20|239.84|237.54|239.84|237.54|239.84|237.54|239.84|237.54|1
1649571270000|2022-04-10 06:14:30|239.86|237.56|239.86|237.56|239.86|237.56|239.82|237.52|3
1649571280000|2022-04-10 06:14:40|239.87|237.57|239.85|237.55|239.88|237.58|239.85|237.55|10
1649571290000|2022-04-10 06:14:50|239.87|237.57|239.88|237.58|239.88|237.58|239.87|237.57|2
1649571300000|2022-04-10 06:15:00|239.89|237.59|239.99|237.69|239.99|237.69|239.89|237.59|8
1649571310000|2022-04-10 06:15:10|240|237.7|239.95|237.65|240|237.7|239.95|237.65|8
1649571320000|2022-04-10 06:15:20|239.94|237.64|239.95|237.65|239.96|237.66|239.94|237.64|4
1649571330000|2022-04-10 06:15:30|239.96|237.66|239.94|237.64|239.96|237.66|239.94|237.64|5
1649571340000|2022-04-10 06:15:40|239.93|237.63|239.94|237.64|239.95|237.65|239.9|237.6|7
1649571350000|2022-04-10 06:15:50|239.93|237.63|239.92|237.62|239.94|237.64|239.92|237.62|6
1649571360000|2022-04-10 06:16:00|239.93|237.63|239.93|237.63|239.98|237.68|239.93|237.63|8
1649571390000|2022-04-10 06:16:30|239.94|237.64|239.95|237.65|239.95|237.65|239.94|237.64|2
1649571400000|2022-04-10 06:16:40|239.9|237.6|239.91|237.61|239.91|237.61|239.9|237.6|2
1649571410000|2022-04-10 06:16:50|239.9|237.6|239.9|237.6|239.94|237.64|239.9|237.6|9
1649571420000|2022-04-10 06:17:00|239.89|237.59|239.9|237.6|239.91|237.61|239.88|237.58|8
1649571430000|2022-04-10 06:17:10|239.89|237.59|239.95|237.65|239.95|237.65|239.89|237.59|5
1649571440000|2022-04-10 06:17:20|239.96|237.66|239.95|237.65|239.96|237.66|239.94|237.64|4
1649571450000|2022-04-10 06:17:30|239.96|237.66|239.95|237.65|239.96|237.66|239.95|237.65|4
1649571460000|2022-04-10 06:17:40|239.96|237.66|239.99|237.69|240.01|237.71|239.95|237.65|10
1649571470000|2022-04-10 06:17:50|240|237.7|240.01|237.71|240.02|237.72|239.98|237.68|11
1649571480000|2022-04-10 06:18:00|240.03|237.73|240.36|238.06|240.37|238.07|240.03|237.73|17
1649571490000|2022-04-10 06:18:10|240.35|238.05|240.37|238.07|240.37|238.07|240.33|238.03|13
1649571500000|2022-04-10 06:18:20|240.43|238.13|240.42|238.12|240.43|238.13|240.41|238.11|4
1649571510000|2022-04-10 06:18:30|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|2
1649571520000|2022-04-10 06:18:40|240.47|238.17|240.47|238.17|240.49|238.19|240.46|238.16|5
1649571530000|2022-04-10 06:18:50|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649571540000|2022-04-10 06:19:00|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|4
1649571550000|2022-04-10 06:19:10|240.45|238.15|240.46|238.16|240.47|238.17|240.45|238.15|6
1649571560000|2022-04-10 06:19:20|240.47|238.17|240.63|238.33|240.64|238.34|240.47|238.17|13
1649571590000|2022-04-10 06:19:50|240.64|238.34|240.67|238.37|240.67|238.37|240.64|238.34|2
1649571600000|2022-04-10 06:20:00|240.72|238.42|240.72|238.42|240.72|238.42|240.72|238.42|1
1649571610000|2022-04-10 06:20:10|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649571620000|2022-04-10 06:20:20|240.72|238.42|240.66|238.36|240.72|238.42|240.62|238.32|10
1649571630000|2022-04-10 06:20:30|240.61|238.31|240.6|238.3|240.61|238.31|240.6|238.3|2
1649571640000|2022-04-10 06:20:40|240.57|238.27|240.59|238.29|240.6|238.3|240.57|238.27|3
1649571650000|2022-04-10 06:20:50|240.55|238.25|240.45|238.15|240.55|238.25|240.45|238.15|5
1649571660000|2022-04-10 06:21:00|240.47|238.17|240.44|238.14|240.47|238.17|240.42|238.12|6
1649571670000|2022-04-10 06:21:10|240.43|238.13|240.44|238.14|240.44|238.14|240.42|238.12|4
1649571680000|2022-04-10 06:21:20|240.45|238.15|240.45|238.15|240.45|238.15|240.45|238.15|1
1649571690000|2022-04-10 06:21:30|240.49|238.19|240.48|238.18|240.49|238.19|240.48|238.18|2
1649571720000|2022-04-10 06:22:00|240.46|238.16|240.47|238.17|240.49|238.19|240.46|238.16|5
1649571750000|2022-04-10 06:22:30|240.44|238.14|240.46|238.16|240.46|238.16|240.43|238.13|5
1649571760000|2022-04-10 06:22:40|240.44|238.14|240.42|238.12|240.44|238.14|240.42|238.12|2
1649571770000|2022-04-10 06:22:50|240.41|238.11|240.4|238.1|240.41|238.11|240.4|238.1|2
1649571780000|2022-04-10 06:23:00|240.38|238.08|240.38|238.08|240.38|238.08|240.38|238.08|1
1649571790000|2022-04-10 06:23:10|240.39|238.09|240.38|238.08|240.39|238.09|240.38|238.08|2
1649571800000|2022-04-10 06:23:20|240.37|238.07|240.37|238.07|240.37|238.07|240.37|238.07|1
1649571810000|2022-04-10 06:23:30|240.38|238.08|240.38|238.08|240.38|238.08|240.38|238.08|1
1649571820000|2022-04-10 06:23:40|240.34|238.04|240.38|238.08|240.38|238.08|240.34|238.04|6
1649571830000|2022-04-10 06:23:50|240.37|238.07|240.38|238.08|240.38|238.08|240.37|238.07|4
1649571840000|2022-04-10 06:24:00|240.4|238.1|240.39|238.09|240.4|238.1|240.38|238.08|6
1649571870000|2022-04-10 06:24:30|240.4|238.1|240.39|238.09|240.4|238.1|240.39|238.09|2
1649571880000|2022-04-10 06:24:40|240.4|238.1|240.38|238.08|240.4|238.1|240.37|238.07|4
1649571890000|2022-04-10 06:24:50|240.37|238.07|240.37|238.07|240.38|238.08|240.37|238.07|3
1649571900000|2022-04-10 06:25:00|240.35|238.05|240.37|238.07|240.37|238.07|240.35|238.05|3
1649571910000|2022-04-10 06:25:10|240.38|238.08|240.41|238.11|240.41|238.11|240.38|238.08|8
1649571930000|2022-04-10 06:25:30|240.42|238.12|240.45|238.15|240.46|238.16|240.41|238.11|8
1649571940000|2022-04-10 06:25:40|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649571950000|2022-04-10 06:25:50|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1649571960000|2022-04-10 06:26:00|240.48|238.18|240.48|238.18|240.48|238.18|240.48|238.18|1
1649571970000|2022-04-10 06:26:10|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1649571980000|2022-04-10 06:26:20|240.48|238.18|240.48|238.18|240.48|238.18|240.48|238.18|1
1649572000000|2022-04-10 06:26:40|240.44|238.14|240.42|238.12|240.44|238.14|240.35|238.05|5
1649572010000|2022-04-10 06:26:50|240.43|238.13|240.43|238.13|240.43|238.13|240.43|238.13|1
1649572020000|2022-04-10 06:27:00|240.45|238.15|240.56|238.26|240.57|238.27|240.45|238.15|10
1649572030000|2022-04-10 06:27:10|240.55|238.25|240.58|238.28|240.58|238.28|240.54|238.24|9
1649572040000|2022-04-10 06:27:20|240.57|238.27|240.62|238.32|240.63|238.33|240.56|238.26|13
1649572050000|2022-04-10 06:27:30|240.71|238.41|240.71|238.41|240.72|238.42|240.7|238.4|5
1649572060000|2022-04-10 06:27:40|240.72|238.42|240.7|238.4|240.72|238.42|240.7|238.4|2
1649572070000|2022-04-10 06:27:50|240.69|238.39|240.72|238.42|240.74|238.44|240.69|238.39|8
1649572080000|2022-04-10 06:28:00|240.73|238.43|240.75|238.45|240.75|238.45|240.73|238.43|2
1649572090000|2022-04-10 06:28:10|240.74|238.44|240.75|238.45|240.75|238.45|240.74|238.44|2
1649572110000|2022-04-10 06:28:30|240.74|238.44|240.73|238.43|240.74|238.44|240.73|238.43|2
1649572120000|2022-04-10 06:28:40|240.74|238.44|240.8|238.5|240.8|238.5|240.73|238.43|8
1649572140000|2022-04-10 06:29:00|240.79|238.49|240.86|238.56|240.87|238.57|240.79|238.49|5
1649572150000|2022-04-10 06:29:10|240.83|238.53|240.82|238.52|240.83|238.53|240.81|238.51|7
1649572160000|2022-04-10 06:29:20|240.81|238.51|240.8|238.5|240.81|238.51|240.8|238.5|2
1649572170000|2022-04-10 06:29:30|240.79|238.49|240.75|238.45|240.79|238.49|240.74|238.44|8
1649572180000|2022-04-10 06:29:40|240.74|238.44|240.74|238.44|240.74|238.44|240.74|238.44|1
1649572190000|2022-04-10 06:29:50|240.73|238.43|240.76|238.46|240.76|238.46|240.73|238.43|2
1649572200000|2022-04-10 06:30:00|240.77|238.47|240.74|238.44|240.77|238.47|240.74|238.44|3
1649572210000|2022-04-10 06:30:10|240.76|238.46|240.74|238.44|240.76|238.46|240.74|238.44|4
1649572220000|2022-04-10 06:30:20|240.73|238.43|240.75|238.45|240.76|238.46|240.73|238.43|4
1649572230000|2022-04-10 06:30:30|240.76|238.46|240.74|238.44|240.76|238.46|240.74|238.44|4
1649572240000|2022-04-10 06:30:40|240.75|238.45|240.75|238.45|240.75|238.45|240.75|238.45|1
1649572250000|2022-04-10 06:30:50|240.73|238.43|240.73|238.43|240.73|238.43|240.73|238.43|1
1649572300000|2022-04-10 06:31:40|240.74|238.44|240.74|238.44|240.74|238.44|240.74|238.44|1
1649572310000|2022-04-10 06:31:50|240.75|238.45|240.81|238.51|240.81|238.51|240.75|238.45|6
1649572320000|2022-04-10 06:32:00|240.84|238.54|240.84|238.54|240.84|238.54|240.82|238.52|5
1649572330000|2022-04-10 06:32:10|240.82|238.52|240.83|238.53|240.84|238.54|240.81|238.51|5
1649572340000|2022-04-10 06:32:20|240.84|238.54|240.82|238.52|240.84|238.54|240.82|238.52|4
1649572350000|2022-04-10 06:32:30|240.81|238.51|240.88|238.58|240.88|238.58|240.81|238.51|11
1649572360000|2022-04-10 06:32:40|240.87|238.57|240.91|238.61|240.91|238.61|240.87|238.57|3
1649572370000|2022-04-10 06:32:50|240.94|238.64|240.95|238.65|240.95|238.65|240.94|238.64|2
1649572400000|2022-04-10 06:33:20|240.94|238.64|240.92|238.62|240.95|238.65|240.92|238.62|3
1649572440000|2022-04-10 06:34:00|240.91|238.61|240.88|238.58|240.92|238.62|240.88|238.58|5
1649572460000|2022-04-10 06:34:20|240.92|238.62|240.92|238.62|240.92|238.62|240.91|238.61|5
1649572470000|2022-04-10 06:34:30|240.91|238.61|240.92|238.62|240.92|238.62|240.91|238.61|2
1649572480000|2022-04-10 06:34:40|240.84|238.54|240.92|238.62|240.92|238.62|240.84|238.54|4
1649572490000|2022-04-10 06:34:50|240.91|238.61|240.92|238.62|240.92|238.62|240.91|238.61|4
1649572500000|2022-04-10 06:35:00|240.91|238.61|240.91|238.61|240.92|238.62|240.9|238.6|5
1649572510000|2022-04-10 06:35:10|240.9|238.6|240.96|238.66|240.96|238.66|240.9|238.6|6
1649572520000|2022-04-10 06:35:20|240.94|238.64|240.96|238.66|240.96|238.66|240.94|238.64|4
1649572530000|2022-04-10 06:35:30|240.97|238.67|241.01|238.71|241.01|238.71|240.97|238.67|5
1649572540000|2022-04-10 06:35:40|241|238.7|241.01|238.71|241.01|238.71|240.99|238.69|4
1649572550000|2022-04-10 06:35:50|240.98|238.68|241|238.7|241|238.7|240.98|238.68|2
1649572560000|2022-04-10 06:36:00|240.98|238.68|241.01|238.71|241.01|238.71|240.98|238.68|5
1649572570000|2022-04-10 06:36:10|241|238.7|241.01|238.71|241.01|238.71|241|238.7|4
1649572580000|2022-04-10 06:36:20|241|238.7|241.01|238.71|241.01|238.71|241|238.7|4
1649572590000|2022-04-10 06:36:30|241|238.7|241.01|238.71|241.01|238.71|241|238.7|6
1649572600000|2022-04-10 06:36:40|241|238.7|241.01|238.71|241.01|238.71|241|238.7|4
1649572610000|2022-04-10 06:36:50|241|238.7|241.01|238.71|241.01|238.71|241|238.7|2
1649572620000|2022-04-10 06:37:00|241|238.7|241|238.7|241|238.7|241|238.7|1
1649572630000|2022-04-10 06:37:10|241.01|238.71|241.27|238.97|241.27|238.97|241|238.7|9
1649572640000|2022-04-10 06:37:20|241.26|238.96|241.28|238.98|241.28|238.98|241.26|238.96|3
1649572650000|2022-04-10 06:37:30|241.29|238.99|241.29|238.99|241.29|238.99|241.29|238.99|1
1649572660000|2022-04-10 06:37:40|241.28|238.98|241.29|238.99|241.29|238.99|241.23|238.93|6
1649572670000|2022-04-10 06:37:50|241.35|239.05|241.39|239.09|241.39|239.09|241.35|239.05|5
1649572680000|2022-04-10 06:38:00|241.42|239.12|241.48|239.18|241.49|239.19|241.42|239.12|5
1649572690000|2022-04-10 06:38:10|241.46|239.16|241.5|239.2|241.5|239.2|241.46|239.16|4
1649572700000|2022-04-10 06:38:20|241.51|239.21|241.53|239.23|241.53|239.23|241.5|239.2|6
1649572710000|2022-04-10 06:38:30|241.51|239.21|241.51|239.21|241.51|239.21|241.5|239.2|3
1649572720000|2022-04-10 06:38:40|241.5|239.2|241.5|239.2|241.5|239.2|241.5|239.2|1
1649572730000|2022-04-10 06:38:50|241.51|239.21|241.51|239.21|241.51|239.21|241.51|239.21|1
1649572740000|2022-04-10 06:39:00|241.5|239.2|241.5|239.2|241.51|239.21|241.5|239.2|3
1649572750000|2022-04-10 06:39:10|241.51|239.21|241.56|239.26|241.56|239.26|241.51|239.21|4
1649572760000|2022-04-10 06:39:20|241.55|239.25|241.57|239.27|241.57|239.27|241.55|239.25|5
1649572770000|2022-04-10 06:39:30|241.55|239.25|241.59|239.29|241.59|239.29|241.55|239.25|4
1649572780000|2022-04-10 06:39:40|241.58|239.28|241.67|239.37|241.67|239.37|241.58|239.28|6
1649572790000|2022-04-10 06:39:50|241.68|239.38|241.77|239.47|241.77|239.47|241.68|239.38|7
1649572800000|2022-04-10 06:40:00|241.78|239.48|241.72|239.42|241.79|239.49|241.72|239.42|7
1649572810000|2022-04-10 06:40:10|241.7|239.4|241.56|239.26|241.7|239.4|241.54|239.24|11
1649572820000|2022-04-10 06:40:20|241.57|239.27|241.65|239.35|241.66|239.36|241.57|239.27|11
1649572830000|2022-04-10 06:40:30|241.64|239.34|241.62|239.32|241.64|239.34|241.62|239.32|9
1649572840000|2022-04-10 06:40:40|241.63|239.33|241.63|239.33|241.64|239.34|241.63|239.33|3
1649572850000|2022-04-10 06:40:50|241.64|239.34|241.63|239.33|241.64|239.34|241.63|239.33|6
1649572860000|2022-04-10 06:41:00|241.64|239.34|241.64|239.34|241.64|239.34|241.63|239.33|5
1649572870000|2022-04-10 06:41:10|241.63|239.33|241.61|239.31|241.64|239.34|241.61|239.31|6
1649572880000|2022-04-10 06:41:20|241.6|239.3|241.5|239.2|241.6|239.3|241.5|239.2|8
1649572900000|2022-04-10 06:41:40|241.49|239.19|241.5|239.2|241.5|239.2|241.49|239.19|2
1649572910000|2022-04-10 06:41:50|241.51|239.21|241.5|239.2|241.51|239.21|241.5|239.2|4
1649572920000|2022-04-10 06:42:00|241.52|239.22|241.52|239.22|241.52|239.22|241.51|239.21|3
1649572930000|2022-04-10 06:42:10|241.48|239.18|241.37|239.07|241.48|239.18|241.37|239.07|5
1649572940000|2022-04-10 06:42:20|241.36|239.06|241.36|239.06|241.37|239.07|241.36|239.06|3
1649572950000|2022-04-10 06:42:30|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649572960000|2022-04-10 06:42:40|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649572970000|2022-04-10 06:42:50|241.35|239.05|241.36|239.06|241.36|239.06|241.34|239.04|6
1649572980000|2022-04-10 06:43:00|241.37|239.07|241.41|239.11|241.41|239.11|241.37|239.07|6
1649572990000|2022-04-10 06:43:10|241.42|239.12|241.48|239.18|241.48|239.18|241.41|239.11|4
1649573000000|2022-04-10 06:43:20|241.49|239.19|241.52|239.22|241.52|239.22|241.49|239.19|3
1649573010000|2022-04-10 06:43:30|241.53|239.23|241.42|239.12|241.53|239.23|241.42|239.12|4
1649573020000|2022-04-10 06:43:40|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|2
1649573030000|2022-04-10 06:43:50|241.43|239.13|241.43|239.13|241.43|239.13|241.42|239.12|3
1649573040000|2022-04-10 06:44:00|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649573050000|2022-04-10 06:44:10|241.39|239.09|241.29|238.99|241.39|239.09|241.29|238.99|8
1649573070000|2022-04-10 06:44:30|241.28|238.98|241.32|239.02|241.33|239.03|241.28|238.98|3
1649573080000|2022-04-10 06:44:40|241.31|239.01|241.32|239.02|241.33|239.03|241.31|239.01|3
1649573090000|2022-04-10 06:44:50|241.31|239.01|241.32|239.02|241.32|239.02|241.31|239.01|2
1649573100000|2022-04-10 06:45:00|241.28|238.98|241.28|238.98|241.28|238.98|241.24|238.94|6
1649573110000|2022-04-10 06:45:10|241.27|238.97|241.28|238.98|241.28|238.98|241.27|238.97|4
1649573150000|2022-04-10 06:45:50|241.3|239|241.32|239.02|241.34|239.04|241.3|239|5
1649573160000|2022-04-10 06:46:00|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649573180000|2022-04-10 06:46:20|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649573210000|2022-04-10 06:46:50|241.38|239.08|241.37|239.07|241.38|239.08|241.37|239.07|2
1649573220000|2022-04-10 06:47:00|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649573250000|2022-04-10 06:47:30|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649573260000|2022-04-10 06:47:40|241.37|239.07|241.47|239.17|241.47|239.17|241.37|239.07|9
1649573270000|2022-04-10 06:47:50|241.46|239.16|241.48|239.18|241.48|239.18|241.46|239.16|5
1649573280000|2022-04-10 06:48:00|241.49|239.19|241.49|239.19|241.49|239.19|241.49|239.19|1
1649573290000|2022-04-10 06:48:10|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649573300000|2022-04-10 06:48:20|241.53|239.23|241.52|239.22|241.54|239.24|241.52|239.22|4
1649573310000|2022-04-10 06:48:30|241.53|239.23|241.62|239.32|241.62|239.32|241.53|239.23|6
1649573320000|2022-04-10 06:48:40|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|2
1649573330000|2022-04-10 06:48:50|241.63|239.33|241.63|239.33|241.64|239.34|241.63|239.33|3
1649573340000|2022-04-10 06:49:00|241.64|239.34|241.67|239.37|241.67|239.37|241.63|239.33|9
1649573360000|2022-04-10 06:49:20|241.66|239.36|241.65|239.35|241.66|239.36|241.65|239.35|2
1649573370000|2022-04-10 06:49:30|241.63|239.33|241.61|239.31|241.63|239.33|241.61|239.31|3
1649573390000|2022-04-10 06:49:50|241.74|239.44|241.98|239.68|242.01|239.71|241.73|239.43|8
1649573400000|2022-04-10 06:50:00|241.97|239.67|241.92|239.62|241.97|239.67|241.91|239.61|5
1649573410000|2022-04-10 06:50:10|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649573420000|2022-04-10 06:50:20|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649573430000|2022-04-10 06:50:30|241.87|239.57|241.88|239.58|241.89|239.59|241.87|239.57|4
1649573440000|2022-04-10 06:50:40|241.89|239.59|241.89|239.59|241.89|239.59|241.89|239.59|1
1649573450000|2022-04-10 06:50:50|241.88|239.58|241.89|239.59|241.89|239.59|241.87|239.57|6
1649573460000|2022-04-10 06:51:00|241.9|239.6|241.89|239.59|241.9|239.6|241.89|239.59|4
1649573470000|2022-04-10 06:51:10|241.9|239.6|241.89|239.59|241.9|239.6|241.89|239.59|4
1649573490000|2022-04-10 06:51:30|241.88|239.58|241.75|239.45|241.88|239.58|241.75|239.45|7
1649573510000|2022-04-10 06:51:50|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649573520000|2022-04-10 06:52:00|241.73|239.43|241.73|239.43|241.74|239.44|241.73|239.43|3
1649573530000|2022-04-10 06:52:10|241.69|239.39|241.65|239.35|241.7|239.4|241.65|239.35|4
1649573540000|2022-04-10 06:52:20|241.63|239.33|241.6|239.3|241.63|239.33|241.6|239.3|3
1649573550000|2022-04-10 06:52:30|241.57|239.27|241.52|239.22|241.57|239.27|241.52|239.22|3
1649573560000|2022-04-10 06:52:40|241.51|239.21|241.51|239.21|241.53|239.23|241.51|239.21|7
1649573580000|2022-04-10 06:53:00|241.5|239.2|241.52|239.22|241.52|239.22|241.5|239.2|6
1649573600000|2022-04-10 06:53:20|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649573620000|2022-04-10 06:53:40|241.54|239.24|241.53|239.23|241.54|239.24|241.53|239.23|2
1649573630000|2022-04-10 06:53:50|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649573640000|2022-04-10 06:54:00|241.53|239.23|241.51|239.21|241.53|239.23|241.51|239.21|3
1649573650000|2022-04-10 06:54:10|241.48|239.18|241.51|239.21|241.51|239.21|241.48|239.18|2
1649573660000|2022-04-10 06:54:20|241.52|239.22|241.51|239.21|241.52|239.22|241.51|239.21|2
1649573680000|2022-04-10 06:54:40|241.49|239.19|241.5|239.2|241.51|239.21|241.49|239.19|9
1649573690000|2022-04-10 06:54:50|241.49|239.19|241.49|239.19|241.49|239.19|241.49|239.19|1
1649573700000|2022-04-10 06:55:00|241.48|239.18|241.47|239.17|241.48|239.18|241.47|239.17|2
1649573710000|2022-04-10 06:55:10|241.44|239.14|241.34|239.04|241.44|239.14|241.34|239.04|10
1649573720000|2022-04-10 06:55:20|241.35|239.05|241.35|239.05|241.35|239.05|241.35|239.05|1
1649573730000|2022-04-10 06:55:30|241.32|239.02|241.31|239.01|241.32|239.02|241.31|239.01|2
1649573740000|2022-04-10 06:55:40|241.3|239|241.3|239|241.3|239|241.3|239|1
1649573750000|2022-04-10 06:55:50|241.31|239.01|241.38|239.08|241.39|239.09|241.31|239.01|10
1649573760000|2022-04-10 06:56:00|241.39|239.09|241.42|239.12|241.42|239.12|241.39|239.09|2
1649573770000|2022-04-10 06:56:10|241.43|239.13|241.43|239.13|241.43|239.13|241.43|239.13|1
1649573780000|2022-04-10 06:56:20|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649573790000|2022-04-10 06:56:30|241.41|239.11|241.42|239.12|241.42|239.12|241.41|239.11|2
1649573800000|2022-04-10 06:56:40|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649573810000|2022-04-10 06:56:50|241.42|239.12|241.41|239.11|241.42|239.12|241.41|239.11|2
1649573820000|2022-04-10 06:57:00|241.42|239.12|241.42|239.12|241.42|239.12|241.41|239.11|5
1649573830000|2022-04-10 06:57:10|241.41|239.11|241.41|239.11|241.41|239.11|241.4|239.1|3
1649573870000|2022-04-10 06:57:50|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649573880000|2022-04-10 06:58:00|241.45|239.15|241.43|239.13|241.45|239.15|241.41|239.11|12
1649573890000|2022-04-10 06:58:10|241.44|239.14|241.51|239.21|241.51|239.21|241.44|239.14|8
1649573900000|2022-04-10 06:58:20|241.47|239.17|241.58|239.28|241.58|239.28|241.47|239.17|6
1649573910000|2022-04-10 06:58:30|241.59|239.29|241.59|239.29|241.6|239.3|241.59|239.29|3
1649573920000|2022-04-10 06:58:40|241.58|239.28|241.57|239.27|241.58|239.28|241.57|239.27|2
1649573930000|2022-04-10 06:58:50|241.56|239.26|241.56|239.26|241.57|239.27|241.56|239.26|3
1649573940000|2022-04-10 06:59:00|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649573950000|2022-04-10 06:59:10|241.59|239.29|241.59|239.29|241.59|239.29|241.59|239.29|1
1649573960000|2022-04-10 06:59:20|241.6|239.3|241.68|239.38|241.68|239.38|241.6|239.3|8
1649573970000|2022-04-10 06:59:30|241.67|239.37|241.8|239.5|241.8|239.5|241.67|239.37|9
1649573980000|2022-04-10 06:59:40|241.78|239.48|241.79|239.49|241.8|239.5|241.78|239.48|6
1649573990000|2022-04-10 06:59:50|241.77|239.47|241.77|239.47|241.79|239.49|241.77|239.47|6
1649574000000|2022-04-10 07:00:00|241.78|239.48|241.8|239.5|241.82|239.52|241.78|239.48|6
1649574010000|2022-04-10 07:00:10|241.79|239.49|241.76|239.46|241.79|239.49|241.73|239.43|5
1649574020000|2022-04-10 07:00:20|241.75|239.45|241.77|239.47|241.77|239.47|241.75|239.45|5
1649574030000|2022-04-10 07:00:30|241.75|239.45|241.77|239.47|241.78|239.48|241.75|239.45|6
1649574040000|2022-04-10 07:00:40|241.78|239.48|241.79|239.49|241.79|239.49|241.75|239.45|8
1649574050000|2022-04-10 07:00:50|241.77|239.47|241.79|239.49|241.79|239.49|241.77|239.47|4
1649574060000|2022-04-10 07:01:00|241.78|239.48|241.78|239.48|241.78|239.48|241.78|239.48|1
1649574070000|2022-04-10 07:01:10|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649574080000|2022-04-10 07:01:20|241.84|239.54|241.87|239.57|241.87|239.57|241.81|239.51|3
1649574090000|2022-04-10 07:01:30|241.86|239.56|241.87|239.57|241.88|239.58|241.86|239.56|8
1649574100000|2022-04-10 07:01:40|241.88|239.58|241.88|239.58|241.88|239.58|241.87|239.57|5
1649574110000|2022-04-10 07:01:50|241.83|239.53|241.8|239.5|241.83|239.53|241.8|239.5|5
1649574120000|2022-04-10 07:02:00|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649574130000|2022-04-10 07:02:10|241.8|239.5|241.8|239.5|241.81|239.51|241.8|239.5|3
1649574140000|2022-04-10 07:02:20|241.81|239.51|241.7|239.4|241.81|239.51|241.7|239.4|8
1649574160000|2022-04-10 07:02:40|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649574170000|2022-04-10 07:02:50|241.72|239.42|241.72|239.42|241.72|239.42|241.71|239.41|3
1649574180000|2022-04-10 07:03:00|241.71|239.41|241.71|239.41|241.72|239.42|241.71|239.41|3
1649574190000|2022-04-10 07:03:10|241.72|239.42|241.71|239.41|241.72|239.42|241.71|239.41|2
1649574200000|2022-04-10 07:03:20|241.72|239.42|241.72|239.42|241.72|239.42|241.72|239.42|1
1649574210000|2022-04-10 07:03:30|241.71|239.41|241.72|239.42|241.72|239.42|241.71|239.41|2
1649574230000|2022-04-10 07:03:50|241.71|239.41|241.46|239.16|241.71|239.41|241.45|239.15|11
1649574240000|2022-04-10 07:04:00|241.37|239.07|241.31|239.01|241.37|239.07|241.31|239.01|6
1649574250000|2022-04-10 07:04:10|241.29|238.99|241.34|239.04|241.38|239.08|241.29|238.99|10
1649574260000|2022-04-10 07:04:20|241.32|239.02|241.3|239|241.33|239.03|241.3|239|6
1649574270000|2022-04-10 07:04:30|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1649574280000|2022-04-10 07:04:40|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649574290000|2022-04-10 07:04:50|241.33|239.03|241.33|239.03|241.33|239.03|241.32|239.02|3
1649574300000|2022-04-10 07:05:00|241.35|239.05|241.36|239.06|241.36|239.06|241.35|239.05|4
1649574310000|2022-04-10 07:05:10|241.35|239.05|241.32|239.02|241.35|239.05|241.29|238.99|6
1649574320000|2022-04-10 07:05:20|241.31|239.01|241.34|239.04|241.34|239.04|241.31|239.01|2
1649574360000|2022-04-10 07:06:00|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1649574390000|2022-04-10 07:06:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1649574400000|2022-04-10 07:06:40|241.31|239.01|241.36|239.06|241.36|239.06|241.31|239.01|5
1649574410000|2022-04-10 07:06:50|241.37|239.07|241.38|239.08|241.39|239.09|241.37|239.07|5
1649574420000|2022-04-10 07:07:00|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649574430000|2022-04-10 07:07:10|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649574440000|2022-04-10 07:07:20|241.35|239.05|241.36|239.06|241.36|239.06|241.35|239.05|4
1649574450000|2022-04-10 07:07:30|241.35|239.05|241.38|239.08|241.38|239.08|241.35|239.05|4
1649574460000|2022-04-10 07:07:40|241.39|239.09|241.4|239.1|241.4|239.1|241.38|239.08|4
1649574470000|2022-04-10 07:07:50|241.42|239.12|241.42|239.12|241.42|239.12|241.41|239.11|3
1649574480000|2022-04-10 07:08:00|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649574500000|2022-04-10 07:08:20|241.4|239.1|241.4|239.1|241.43|239.13|241.4|239.1|4
1649574510000|2022-04-10 07:08:30|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649574520000|2022-04-10 07:08:40|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1649574540000|2022-04-10 07:09:00|241.42|239.12|241.45|239.15|241.45|239.15|241.42|239.12|3
1649574550000|2022-04-10 07:09:10|241.46|239.16|241.47|239.17|241.49|239.19|241.46|239.16|4
1649574560000|2022-04-10 07:09:20|241.46|239.16|241.46|239.16|241.46|239.16|241.46|239.16|1
1649574570000|2022-04-10 07:09:30|241.47|239.17|241.45|239.15|241.47|239.17|241.45|239.15|3
1649574580000|2022-04-10 07:09:40|241.42|239.12|241.42|239.12|241.42|239.12|241.42|239.12|1
1649574590000|2022-04-10 07:09:50|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649574600000|2022-04-10 07:10:00|241.26|238.96|240.8|238.5|241.26|238.96|240.75|238.45|21
1649574610000|2022-04-10 07:10:10|240.81|238.51|240.74|238.44|240.81|238.51|240.74|238.44|6
1649574630000|2022-04-10 07:10:30|240.75|238.45|240.74|238.44|240.75|238.45|240.74|238.44|2
1649574640000|2022-04-10 07:10:40|240.75|238.45|240.74|238.44|240.75|238.45|240.74|238.44|4
1649574650000|2022-04-10 07:10:50|240.75|238.45|240.66|238.36|240.75|238.45|240.66|238.36|4
1649574660000|2022-04-10 07:11:00|240.65|238.35|240.64|238.34|240.65|238.35|240.64|238.34|2
1649574670000|2022-04-10 07:11:10|240.62|238.32|240.64|238.34|240.65|238.35|240.61|238.31|7
1649574680000|2022-04-10 07:11:20|240.65|238.35|240.59|238.29|240.65|238.35|240.53|238.23|13
1649574690000|2022-04-10 07:11:30|240.58|238.28|240.57|238.27|240.59|238.29|240.56|238.26|8
1649574700000|2022-04-10 07:11:40|240.58|238.28|240.62|238.32|240.63|238.33|240.58|238.28|4
1649574710000|2022-04-10 07:11:50|240.61|238.31|240.58|238.28|240.62|238.32|240.58|238.28|4
1649574720000|2022-04-10 07:12:00|240.61|238.31|240.55|238.25|240.61|238.31|240.54|238.24|7
1649574730000|2022-04-10 07:12:10|240.5|238.2|240.51|238.21|240.51|238.21|240.5|238.2|2
1649574740000|2022-04-10 07:12:20|240.48|238.18|240.73|238.43|240.74|238.44|240.48|238.18|14
1649574750000|2022-04-10 07:12:30|240.74|238.44|240.75|238.45|240.75|238.45|240.74|238.44|2
1649574760000|2022-04-10 07:12:40|240.77|238.47|240.87|238.57|240.92|238.62|240.74|238.44|10
1649574770000|2022-04-10 07:12:50|240.86|238.56|240.87|238.57|240.87|238.57|240.86|238.56|2
1649574780000|2022-04-10 07:13:00|240.81|238.51|240.85|238.55|240.85|238.55|240.81|238.51|4
1649574790000|2022-04-10 07:13:10|240.86|238.56|240.84|238.54|240.86|238.56|240.84|238.54|5
1649574800000|2022-04-10 07:13:20|240.85|238.55|240.85|238.55|240.85|238.55|240.84|238.54|5
1649574820000|2022-04-10 07:13:40|240.84|238.54|240.85|238.55|240.87|238.57|240.84|238.54|5
1649574830000|2022-04-10 07:13:50|240.84|238.54|240.85|238.55|240.85|238.55|240.84|238.54|2
1649574840000|2022-04-10 07:14:00|240.86|238.56|240.85|238.55|240.86|238.56|240.85|238.55|2
1649574850000|2022-04-10 07:14:10|240.82|238.52|240.77|238.47|240.83|238.53|240.77|238.47|9
1649574860000|2022-04-10 07:14:20|240.76|238.46|240.78|238.48|240.79|238.49|240.74|238.44|9
1649574870000|2022-04-10 07:14:30|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1649574880000|2022-04-10 07:14:40|240.81|238.51|240.78|238.48|240.81|238.51|240.78|238.48|4
1649574890000|2022-04-10 07:14:50|240.77|238.47|240.77|238.47|240.77|238.47|240.76|238.46|3
1649574900000|2022-04-10 07:15:00|240.76|238.46|240.95|238.65|240.95|238.65|240.75|238.45|6
1649574910000|2022-04-10 07:15:10|241.04|238.74|241.21|238.91|241.23|238.93|241.04|238.74|15
1649574930000|2022-04-10 07:15:30|241.2|238.9|240.9|238.6|241.2|238.9|240.9|238.6|5
1649574940000|2022-04-10 07:15:40|240.88|238.58|241.17|238.87|241.19|238.89|240.88|238.58|16
1649574950000|2022-04-10 07:15:50|241.19|238.89|241|238.7|241.28|238.98|241|238.7|15
1649574960000|2022-04-10 07:16:00|241.01|238.71|240.93|238.63|241.02|238.72|240.93|238.63|12
1649574970000|2022-04-10 07:16:10|240.91|238.61|240.88|238.58|240.91|238.61|240.87|238.57|8
1649574990000|2022-04-10 07:16:30|240.87|238.57|240.88|238.58|240.88|238.58|240.87|238.57|2
1649575000000|2022-04-10 07:16:40|240.85|238.55|240.88|238.58|240.89|238.59|240.85|238.55|6
1649575010000|2022-04-10 07:16:50|240.9|238.6|240.96|238.66|240.96|238.66|240.89|238.59|6
1649575020000|2022-04-10 07:17:00|240.95|238.65|240.94|238.64|240.95|238.65|240.93|238.63|6
1649575030000|2022-04-10 07:17:10|240.93|238.63|240.96|238.66|240.98|238.68|240.89|238.59|11
1649575040000|2022-04-10 07:17:20|240.95|238.65|241.01|238.71|241.02|238.72|240.95|238.65|5
1649575050000|2022-04-10 07:17:30|241|238.7|240.98|238.68|241.01|238.71|240.98|238.68|5
1649575060000|2022-04-10 07:17:40|240.99|238.69|240.95|238.65|240.99|238.69|240.94|238.64|12
1649575070000|2022-04-10 07:17:50|240.94|238.64|240.91|238.61|240.94|238.64|240.91|238.61|3
1649575090000|2022-04-10 07:18:10|240.92|238.62|240.9|238.6|240.92|238.62|240.9|238.6|3
1649575110000|2022-04-10 07:18:30|240.89|238.59|240.84|238.54|240.89|238.59|240.84|238.54|3
1649575120000|2022-04-10 07:18:40|240.82|238.52|240.6|238.3|240.82|238.52|240.6|238.3|10
1649575130000|2022-04-10 07:18:50|240.61|238.31|240.8|238.5|240.8|238.5|240.61|238.31|10
1649575160000|2022-04-10 07:19:20|240.83|238.53|240.81|238.51|240.83|238.53|240.81|238.51|3
1649575170000|2022-04-10 07:19:30|240.82|238.52|240.82|238.52|240.82|238.52|240.82|238.52|1
1649575180000|2022-04-10 07:19:40|240.81|238.51|240.75|238.45|240.81|238.51|240.75|238.45|4
1649575190000|2022-04-10 07:19:50|240.72|238.42|240.68|238.38|240.73|238.43|240.68|238.38|6
1649575200000|2022-04-10 07:20:00|240.69|238.39|240.64|238.34|240.69|238.39|240.61|238.31|7
1649575220000|2022-04-10 07:20:20|240.62|238.32|240.61|238.31|240.62|238.32|240.61|238.31|2
1649575270000|2022-04-10 07:21:10|240.6|238.3|240.57|238.27|240.6|238.3|240.57|238.27|4
1649575280000|2022-04-10 07:21:20|240.55|238.25|240.49|238.19|240.55|238.25|240.49|238.19|4
1649575290000|2022-04-10 07:21:30|240.48|238.18|240.45|238.15|240.48|238.18|240.45|238.15|3
1649575300000|2022-04-10 07:21:40|240.46|238.16|240.44|238.14|240.46|238.16|240.44|238.14|4
1649575310000|2022-04-10 07:21:50|240.43|238.13|240.41|238.11|240.43|238.13|240.41|238.11|3
1649575320000|2022-04-10 07:22:00|240.4|238.1|240.37|238.07|240.4|238.1|240.37|238.07|4
1649575330000|2022-04-10 07:22:10|240.39|238.09|240.38|238.08|240.39|238.09|240.35|238.05|5
1649575340000|2022-04-10 07:22:20|240.36|238.06|240.36|238.06|240.36|238.06|240.36|238.06|1
1649575380000|2022-04-10 07:23:00|240.35|238.05|240.36|238.06|240.36|238.06|240.35|238.05|2
1649575400000|2022-04-10 07:23:20|240.35|238.05|240.35|238.05|240.35|238.05|240.35|238.05|1
1649575410000|2022-04-10 07:23:30|240.38|238.08|240.37|238.07|240.38|238.08|240.37|238.07|2
1649575440000|2022-04-10 07:24:00|240.38|238.08|240.45|238.15|240.46|238.16|240.38|238.08|8
1649575450000|2022-04-10 07:24:10|240.46|238.16|240.5|238.2|240.5|238.2|240.45|238.15|5
1649575460000|2022-04-10 07:24:20|240.51|238.21|240.64|238.34|240.64|238.34|240.51|238.21|11
1649575470000|2022-04-10 07:24:30|240.68|238.38|240.65|238.35|240.69|238.39|240.65|238.35|8
1649575480000|2022-04-10 07:24:40|240.66|238.36|240.63|238.33|240.67|238.37|240.63|238.33|4
1649575490000|2022-04-10 07:24:50|240.58|238.28|240.58|238.28|240.58|238.28|240.58|238.28|1
1649575500000|2022-04-10 07:25:00|240.59|238.29|240.59|238.29|240.6|238.3|240.58|238.28|5
1649575510000|2022-04-10 07:25:10|240.6|238.3|240.63|238.33|240.64|238.34|240.6|238.3|4
1649575520000|2022-04-10 07:25:20|240.64|238.34|240.63|238.33|240.64|238.34|240.62|238.32|5
1649575560000|2022-04-10 07:26:00|240.62|238.32|240.62|238.32|240.62|238.32|240.61|238.31|3
1649575570000|2022-04-10 07:26:10|240.61|238.31|240.62|238.32|240.62|238.32|240.61|238.31|2
1649575580000|2022-04-10 07:26:20|240.6|238.3|240.55|238.25|240.6|238.3|240.55|238.25|4
1649575590000|2022-04-10 07:26:30|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649575600000|2022-04-10 07:26:40|240.55|238.25|240.45|238.15|240.55|238.25|240.45|238.15|13
1649575610000|2022-04-10 07:26:50|240.47|238.17|240.56|238.26|240.56|238.26|240.47|238.17|10
1649575630000|2022-04-10 07:27:10|240.57|238.27|240.57|238.27|240.57|238.27|240.57|238.27|1
1649575640000|2022-04-10 07:27:20|240.58|238.28|240.63|238.33|240.63|238.33|240.58|238.28|3
1649575650000|2022-04-10 07:27:30|240.64|238.34|240.64|238.34|240.64|238.34|240.64|238.34|1
1649575660000|2022-04-10 07:27:40|240.63|238.33|240.62|238.32|240.63|238.33|240.61|238.31|3
1649575670000|2022-04-10 07:27:50|240.6|238.3|240.62|238.32|240.64|238.34|240.6|238.3|6
1649575680000|2022-04-10 07:28:00|240.58|238.28|240.58|238.28|240.59|238.29|240.58|238.28|3
1649575690000|2022-04-10 07:28:10|240.59|238.29|240.54|238.24|240.59|238.29|240.54|238.24|11
1649575700000|2022-04-10 07:28:20|240.55|238.25|240.52|238.22|240.55|238.25|240.52|238.22|3
1649575710000|2022-04-10 07:28:30|240.55|238.25|240.52|238.22|240.55|238.25|240.52|238.22|2
1649575720000|2022-04-10 07:28:40|240.55|238.25|240.56|238.26|240.57|238.27|240.52|238.22|6
1649575750000|2022-04-10 07:29:10|240.57|238.27|240.56|238.26|240.57|238.27|240.56|238.26|2
1649575760000|2022-04-10 07:29:20|240.55|238.25|240.55|238.25|240.55|238.25|240.55|238.25|1
1649575770000|2022-04-10 07:29:30|240.56|238.26|240.56|238.26|240.56|238.26|240.56|238.26|1
1649575790000|2022-04-10 07:29:50|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|2
1649575800000|2022-04-10 07:30:00|240.57|238.27|240.57|238.27|240.57|238.27|240.57|238.27|1
1649575810000|2022-04-10 07:30:10|240.56|238.26|240.57|238.27|240.57|238.27|240.55|238.25|4
1649575820000|2022-04-10 07:30:20|240.56|238.26|240.56|238.26|240.57|238.27|240.55|238.25|5
1649575830000|2022-04-10 07:30:30|240.55|238.25|240.42|238.12|240.55|238.25|240.42|238.12|8
1649575840000|2022-04-10 07:30:40|240.43|238.13|240.44|238.14|240.44|238.14|240.42|238.12|3
1649575860000|2022-04-10 07:31:00|240.42|238.12|240.34|238.04|240.42|238.12|240.34|238.04|12
1649575870000|2022-04-10 07:31:10|240.33|238.03|240.34|238.04|240.35|238.05|240.33|238.03|5
1649575880000|2022-04-10 07:31:20|240.35|238.05|240.34|238.04|240.35|238.05|240.34|238.04|2
1649575890000|2022-04-10 07:31:30|240.32|238.02|240.33|238.03|240.33|238.03|240.32|238.02|2
1649575900000|2022-04-10 07:31:40|240.31|238.01|240.31|238.01|240.33|238.03|240.3|238|10
1649575910000|2022-04-10 07:31:50|240.3|238|240.31|238.01|240.32|238.02|240.28|237.98|5
1649575920000|2022-04-10 07:32:00|240.3|238|240.26|237.96|240.31|238.01|240.25|237.95|4
1649575930000|2022-04-10 07:32:10|240.3|238|240.3|238|240.3|238|240.28|237.98|3
1649575940000|2022-04-10 07:32:20|240.27|237.97|240.24|237.94|240.27|237.97|240.24|237.94|4
1649575950000|2022-04-10 07:32:30|240.06|237.76|239.73|237.43|240.06|237.76|239.73|237.43|15
1649575960000|2022-04-10 07:32:40|239.74|237.44|239.62|237.32|239.76|237.46|239.62|237.32|14
1649575970000|2022-04-10 07:32:50|239.63|237.33|239.62|237.32|239.67|237.37|239.62|237.32|10
1649575980000|2022-04-10 07:33:00|239.65|237.35|239.84|237.54|239.84|237.54|239.65|237.35|6
1649575990000|2022-04-10 07:33:10|239.85|237.55|239.87|237.57|239.88|237.58|239.85|237.55|5
1649576000000|2022-04-10 07:33:20|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1649576010000|2022-04-10 07:33:30|239.89|237.59|239.92|237.62|239.92|237.62|239.88|237.58|4
1649576020000|2022-04-10 07:33:40|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649576030000|2022-04-10 07:33:50|239.94|237.64|239.94|237.64|239.95|237.65|239.94|237.64|3
1649576040000|2022-04-10 07:34:00|239.91|237.61|239.9|237.6|239.91|237.61|239.9|237.6|2
1649576050000|2022-04-10 07:34:10|239.91|237.61|239.9|237.6|239.91|237.61|239.9|237.6|2
1649576060000|2022-04-10 07:34:20|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649576070000|2022-04-10 07:34:30|239.9|237.6|239.72|237.42|239.9|237.6|239.68|237.38|13
1649576080000|2022-04-10 07:34:40|239.73|237.43|239.92|237.62|239.93|237.63|239.73|237.43|18
1649576090000|2022-04-10 07:34:50|239.91|237.61|239.83|237.53|239.97|237.67|239.83|237.53|5
1649576100000|2022-04-10 07:35:00|239.84|237.54|239.83|237.53|239.85|237.55|239.76|237.46|19
1649576110000|2022-04-10 07:35:10|239.84|237.54|239.77|237.47|239.86|237.56|239.77|237.47|11
1649576120000|2022-04-10 07:35:20|239.78|237.48|239.81|237.51|239.81|237.51|239.78|237.48|4
1649576130000|2022-04-10 07:35:30|239.84|237.54|239.88|237.58|239.88|237.58|239.84|237.54|4
1649576140000|2022-04-10 07:35:40|239.9|237.6|239.9|237.6|239.9|237.6|239.9|237.6|1
1649576150000|2022-04-10 07:35:50|239.91|237.61|239.95|237.65|239.95|237.65|239.91|237.61|3
1649576160000|2022-04-10 07:36:00|239.96|237.66|239.92|237.62|239.96|237.66|239.92|237.62|2
1649576180000|2022-04-10 07:36:20|239.91|237.61|240.01|237.71|240.01|237.71|239.91|237.61|6
1649576190000|2022-04-10 07:36:30|240|237.7|239.99|237.69|240.01|237.71|239.99|237.69|5
1649576200000|2022-04-10 07:36:40|239.98|237.68|239.98|237.68|239.99|237.69|239.98|237.68|3
1649576210000|2022-04-10 07:36:50|239.99|237.69|240.01|237.71|240.01|237.71|239.98|237.68|7
1649576220000|2022-04-10 07:37:00|240|237.7|239.96|237.66|240.01|237.71|239.96|237.66|3
1649576230000|2022-04-10 07:37:10|240|237.7|240|237.7|240|237.7|240|237.7|1
1649576240000|2022-04-10 07:37:20|239.98|237.68|239.98|237.68|239.99|237.69|239.98|237.68|3
1649576250000|2022-04-10 07:37:30|240|237.7|240.01|237.71|240.02|237.72|240|237.7|7
1649576260000|2022-04-10 07:37:40|240.02|237.72|240.01|237.71|240.02|237.72|240.01|237.71|10
1649576270000|2022-04-10 07:37:50|240|237.7|240|237.7|240.02|237.72|240|237.7|7
1649576280000|2022-04-10 07:38:00|240.02|237.72|240.26|237.96|240.29|237.99|240|237.7|9
1649576290000|2022-04-10 07:38:10|240.25|237.95|240.26|237.96|240.26|237.96|240.23|237.93|5
1649576300000|2022-04-10 07:38:20|240.25|237.95|240.25|237.95|240.25|237.95|240.25|237.95|1
1649576310000|2022-04-10 07:38:30|240.26|237.96|240.26|237.96|240.27|237.97|240.26|237.96|3
1649576320000|2022-04-10 07:38:40|240.28|237.98|240.27|237.97|240.28|237.98|240.27|237.97|2
1649576400000|2022-04-10 07:40:00|240.28|237.98|240.34|238.04|240.34|238.04|240.28|237.98|4
1649576410000|2022-04-10 07:40:10|240.33|238.03|240.33|238.03|240.33|238.03|240.31|238.01|4
1649576420000|2022-04-10 07:40:20|240.32|238.02|240.27|237.97|240.32|238.02|240.26|237.96|7
1649576430000|2022-04-10 07:40:30|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1649576460000|2022-04-10 07:41:00|240.27|237.97|240.23|237.93|240.28|237.98|240.23|237.93|6
1649576470000|2022-04-10 07:41:10|240.25|237.95|240.24|237.94|240.27|237.97|240.24|237.94|7
1649576480000|2022-04-10 07:41:20|240.25|237.95|240.24|237.94|240.25|237.95|240.24|237.94|4
1649576490000|2022-04-10 07:41:30|240.25|237.95|240.25|237.95|240.25|237.95|240.25|237.95|1
1649576560000|2022-04-10 07:42:40|240.27|237.97|240.33|238.03|240.33|238.03|240.26|237.96|7
1649576570000|2022-04-10 07:42:50|240.32|238.02|240.32|238.02|240.32|238.02|240.32|238.02|1
1649576580000|2022-04-10 07:43:00|240.33|238.03|240.32|238.02|240.34|238.04|240.31|238.01|9
1649576590000|2022-04-10 07:43:10|240.31|238.01|240.31|238.01|240.32|238.02|240.31|238.01|3
1649576600000|2022-04-10 07:43:20|240.32|238.02|240.31|238.01|240.32|238.02|240.31|238.01|2
1649576610000|2022-04-10 07:43:30|240.3|238|240.28|237.98|240.3|238|240.28|237.98|3
1649576640000|2022-04-10 07:44:00|240.29|237.99|240.32|238.02|240.32|238.02|240.28|237.98|6
1649576650000|2022-04-10 07:44:10|240.31|238.01|240.35|238.05|240.35|238.05|240.31|238.01|8
1649576660000|2022-04-10 07:44:20|240.36|238.06|240.48|238.18|240.48|238.18|240.35|238.05|12
1649576670000|2022-04-10 07:44:30|240.47|238.17|240.41|238.11|240.47|238.17|240.41|238.11|6
1649576680000|2022-04-10 07:44:40|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649576700000|2022-04-10 07:45:00|240.38|238.08|240.35|238.05|240.38|238.08|240.35|238.05|2
1649576710000|2022-04-10 07:45:10|240.38|238.08|240.35|238.05|240.38|238.08|240.35|238.05|2
1649576720000|2022-04-10 07:45:20|240.39|238.09|240.35|238.05|240.39|238.09|240.35|238.05|2
1649576730000|2022-04-10 07:45:30|240.37|238.07|240.39|238.09|240.39|238.09|240.35|238.05|4
1649576740000|2022-04-10 07:45:40|240.38|238.08|240.39|238.09|240.39|238.09|240.37|238.07|5
1649576750000|2022-04-10 07:45:50|240.38|238.08|240.38|238.08|240.38|238.08|240.38|238.08|1
1649576760000|2022-04-10 07:46:00|240.4|238.1|240.39|238.09|240.4|238.1|240.39|238.09|2
1649576770000|2022-04-10 07:46:10|240.4|238.1|240.39|238.09|240.4|238.1|240.39|238.09|2
1649576780000|2022-04-10 07:46:20|240.4|238.1|240.36|238.06|240.4|238.1|240.36|238.06|5
1649576790000|2022-04-10 07:46:30|240.37|238.07|240.36|238.06|240.37|238.07|240.35|238.05|6
1649576800000|2022-04-10 07:46:40|240.35|238.05|240.39|238.09|240.39|238.09|240.35|238.05|7
1649576810000|2022-04-10 07:46:50|240.4|238.1|240.43|238.13|240.43|238.13|240.4|238.1|2
1649576820000|2022-04-10 07:47:00|240.42|238.12|240.42|238.12|240.42|238.12|240.42|238.12|1
1649576830000|2022-04-10 07:47:10|240.46|238.16|240.48|238.18|240.48|238.18|240.46|238.16|4
1649576840000|2022-04-10 07:47:20|240.49|238.19|240.49|238.19|240.49|238.19|240.49|238.19|1
1649576860000|2022-04-10 07:47:40|240.5|238.2|240.51|238.21|240.51|238.21|240.5|238.2|2
1649576880000|2022-04-10 07:48:00|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1649576890000|2022-04-10 07:48:10|240.49|238.19|240.45|238.15|240.49|238.19|240.45|238.15|5
1649576900000|2022-04-10 07:48:20|240.46|238.16|240.39|238.09|240.46|238.16|240.39|238.09|8
1649576910000|2022-04-10 07:48:30|240.38|238.08|240.39|238.09|240.39|238.09|240.38|238.08|2
1649576920000|2022-04-10 07:48:40|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649576940000|2022-04-10 07:49:00|240.42|238.12|240.37|238.07|240.42|238.12|240.36|238.06|5
1649576950000|2022-04-10 07:49:10|240.39|238.09|240.46|238.16|240.48|238.18|240.39|238.09|7
1649576990000|2022-04-10 07:49:50|240.48|238.18|240.48|238.18|240.48|238.18|240.48|238.18|1
1649577000000|2022-04-10 07:50:00|240.46|238.16|240.48|238.18|240.48|238.18|240.46|238.16|3
1649577030000|2022-04-10 07:50:30|240.47|238.17|240.48|238.18|240.48|238.18|240.47|238.17|2
1649577040000|2022-04-10 07:50:40|240.47|238.17|240.47|238.17|240.47|238.17|240.47|238.17|1
1649577050000|2022-04-10 07:50:50|240.5|238.2|240.62|238.32|240.63|238.33|240.5|238.2|8
1649577060000|2022-04-10 07:51:00|240.61|238.31|240.62|238.32|240.62|238.32|240.61|238.31|2
1649577090000|2022-04-10 07:51:30|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1649577100000|2022-04-10 07:51:40|240.58|238.28|240.58|238.28|240.58|238.28|240.58|238.28|1
1649577110000|2022-04-10 07:51:50|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1649577120000|2022-04-10 07:52:00|240.62|238.32|240.62|238.32|240.62|238.32|240.62|238.32|1
1649577130000|2022-04-10 07:52:10|240.6|238.3|240.59|238.29|240.6|238.3|240.59|238.29|8
1649577140000|2022-04-10 07:52:20|240.58|238.28|240.58|238.28|240.58|238.28|240.57|238.27|3
1649577150000|2022-04-10 07:52:30|240.59|238.29|240.63|238.33|240.63|238.33|240.59|238.29|5
1649577160000|2022-04-10 07:52:40|240.64|238.34|240.66|238.36|240.68|238.38|240.64|238.34|3
1649577170000|2022-04-10 07:52:50|240.67|238.37|240.68|238.38|240.68|238.38|240.67|238.37|2
1649577180000|2022-04-10 07:53:00|240.6|238.3|240.68|238.38|240.68|238.38|240.6|238.3|5
1649577240000|2022-04-10 07:54:00|240.69|238.39|240.69|238.39|240.69|238.39|240.69|238.39|1
1649577250000|2022-04-10 07:54:10|240.71|238.41|240.88|238.58|240.92|238.62|240.71|238.41|7
1649577260000|2022-04-10 07:54:20|240.87|238.57|241|238.7|241|238.7|240.85|238.55|7
1649577270000|2022-04-10 07:54:30|241.01|238.71|240.86|238.56|241.01|238.71|240.86|238.56|9
1649577280000|2022-04-10 07:54:40|240.85|238.55|240.77|238.47|240.85|238.55|240.77|238.47|15
1649577290000|2022-04-10 07:54:50|240.78|238.48|240.77|238.47|240.78|238.48|240.77|238.47|2
1649577300000|2022-04-10 07:55:00|240.78|238.48|240.75|238.45|240.78|238.48|240.75|238.45|4
1649577310000|2022-04-10 07:55:10|240.76|238.46|240.77|238.47|240.77|238.47|240.75|238.45|6
1649577320000|2022-04-10 07:55:20|240.76|238.46|240.76|238.46|240.76|238.46|240.76|238.46|1
1649577330000|2022-04-10 07:55:30|240.75|238.45|240.75|238.45|240.75|238.45|240.74|238.44|3
1649577340000|2022-04-10 07:55:40|240.76|238.46|240.73|238.43|240.76|238.46|240.73|238.43|4
1649577350000|2022-04-10 07:55:50|240.72|238.42|240.73|238.43|240.73|238.43|240.72|238.42|4
1649577370000|2022-04-10 07:56:10|240.74|238.44|240.74|238.44|240.75|238.45|240.74|238.44|3
1649577400000|2022-04-10 07:56:40|240.7|238.4|240.7|238.4|240.7|238.4|240.7|238.4|1
1649577410000|2022-04-10 07:56:50|240.68|238.38|240.66|238.36|240.68|238.38|240.66|238.36|9
1649577420000|2022-04-10 07:57:00|240.68|238.38|240.73|238.43|240.73|238.43|240.68|238.38|5
1649577430000|2022-04-10 07:57:10|240.72|238.42|240.69|238.39|240.73|238.43|240.69|238.39|9
1649577450000|2022-04-10 07:57:30|240.68|238.38|240.68|238.38|240.69|238.39|240.68|238.38|3
1649577460000|2022-04-10 07:57:40|240.7|238.4|240.7|238.4|240.7|238.4|240.66|238.36|3
1649577480000|2022-04-10 07:58:00|240.69|238.39|240.68|238.38|240.69|238.39|240.68|238.38|2
1649577490000|2022-04-10 07:58:10|240.7|238.4|240.7|238.4|240.71|238.41|240.69|238.39|4
1649577500000|2022-04-10 07:58:20|240.69|238.39|240.59|238.29|240.69|238.39|240.59|238.29|6
1649577510000|2022-04-10 07:58:30|240.58|238.28|240.58|238.28|240.59|238.29|240.58|238.28|3
1649577520000|2022-04-10 07:58:40|240.57|238.27|240.59|238.29|240.59|238.29|240.57|238.27|3
1649577530000|2022-04-10 07:58:50|240.58|238.28|240.56|238.26|240.58|238.28|240.56|238.26|3
1649577540000|2022-04-10 07:59:00|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|2
1649577560000|2022-04-10 07:59:20|240.57|238.27|240.56|238.26|240.57|238.27|240.56|238.26|2
1649577590000|2022-04-10 07:59:50|240.55|238.25|240.54|238.24|240.55|238.25|240.54|238.24|2
1649577600000|2022-04-10 08:00:00|240.56|238.26|240.53|238.23|240.56|238.26|240.52|238.22|7
1649577610000|2022-04-10 08:00:10|240.48|238.18|240.51|238.21|240.51|238.21|240.48|238.18|8
1649577620000|2022-04-10 08:00:20|240.49|238.19|240.27|237.97|240.51|238.21|240.27|237.97|12
1649577630000|2022-04-10 08:00:30|240.25|237.95|240.05|237.75|240.27|237.97|240.05|237.75|9
1649577640000|2022-04-10 08:00:40|240.03|237.73|239.88|237.58|240.03|237.73|239.85|237.55|8
1649577650000|2022-04-10 08:00:50|239.91|237.61|239.87|237.57|239.91|237.61|239.86|237.56|11
1649577660000|2022-04-10 08:01:00|239.88|237.58|239.81|237.51|239.88|237.58|239.8|237.5|9
1649577670000|2022-04-10 08:01:10|239.8|237.5|239.86|237.56|239.86|237.56|239.79|237.49|9
1649577680000|2022-04-10 08:01:20|239.84|237.54|239.84|237.54|239.84|237.54|239.84|237.54|1
1649577690000|2022-04-10 08:01:30|239.81|237.51|239.81|237.51|239.81|237.51|239.81|237.51|1
1649577700000|2022-04-10 08:01:40|239.84|237.54|239.84|237.54|239.84|237.54|239.84|237.54|1
1649577720000|2022-04-10 08:02:00|239.85|237.55|239.91|237.61|239.91|237.61|239.85|237.55|5
1649577730000|2022-04-10 08:02:10|239.93|237.63|239.99|237.69|239.99|237.69|239.93|237.63|4
1649577740000|2022-04-10 08:02:20|240.18|237.88|240|237.7|240.24|237.94|240|237.7|9
1649577760000|2022-04-10 08:02:40|239.96|237.66|239.95|237.65|239.96|237.66|239.95|237.65|4
1649577770000|2022-04-10 08:02:50|239.94|237.64|239.94|237.64|239.95|237.65|239.94|237.64|3
1649577780000|2022-04-10 08:03:00|239.91|237.61|239.92|237.62|239.92|237.62|239.91|237.61|2
1649577790000|2022-04-10 08:03:10|239.91|237.61|239.92|237.62|239.92|237.62|239.91|237.61|2
1649577800000|2022-04-10 08:03:20|239.88|237.58|239.88|237.58|239.89|237.59|239.88|237.58|3
1649577810000|2022-04-10 08:03:30|239.92|237.62|239.92|237.62|239.92|237.62|239.92|237.62|1
1649577820000|2022-04-10 08:03:40|239.94|237.64|239.93|237.63|239.94|237.64|239.93|237.63|2
1649577830000|2022-04-10 08:03:50|239.92|237.62|239.92|237.62|239.92|237.62|239.92|237.62|1
1649577840000|2022-04-10 08:04:00|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1649577850000|2022-04-10 08:04:10|239.86|237.56|239.83|237.53|239.87|237.57|239.83|237.53|11
1649577860000|2022-04-10 08:04:20|239.82|237.52|239.79|237.49|239.83|237.53|239.79|237.49|7
1649577870000|2022-04-10 08:04:30|239.8|237.5|239.79|237.49|239.8|237.5|239.79|237.49|6
1649577880000|2022-04-10 08:04:40|239.76|237.46|239.62|237.32|239.76|237.46|239.62|237.32|6
1649577890000|2022-04-10 08:04:50|239.61|237.31|239.61|237.31|239.61|237.31|239.61|237.31|1
1649577900000|2022-04-10 08:05:00|239.59|237.29|239.58|237.28|239.59|237.29|239.56|237.26|10
1649577910000|2022-04-10 08:05:10|239.59|237.29|239.57|237.27|239.59|237.29|239.57|237.27|3
1649577920000|2022-04-10 08:05:20|239.58|237.28|239.74|237.44|239.75|237.45|239.58|237.28|12
1649577930000|2022-04-10 08:05:30|239.75|237.45|239.73|237.43|239.76|237.46|239.73|237.43|5
1649577940000|2022-04-10 08:05:40|239.72|237.42|239.7|237.4|239.72|237.42|239.7|237.4|6
1649577950000|2022-04-10 08:05:50|239.69|237.39|239.69|237.39|239.69|237.39|239.69|237.39|1
1649577960000|2022-04-10 08:06:00|239.68|237.38|239.68|237.38|239.69|237.39|239.68|237.38|3
1649577970000|2022-04-10 08:06:10|239.67|237.37|239.67|237.37|239.68|237.38|239.67|237.37|3
1649577980000|2022-04-10 08:06:20|239.66|237.36|239.57|237.27|239.66|237.36|239.55|237.25|7
1649577990000|2022-04-10 08:06:30|239.58|237.28|239.52|237.22|239.58|237.28|239.52|237.22|3
1649578000000|2022-04-10 08:06:40|239.51|237.21|238.94|236.64|239.51|237.21|238.94|236.64|26
1649578010000|2022-04-10 08:06:50|238.93|236.63|239.29|236.99|239.29|236.99|238.93|236.63|17
1649578020000|2022-04-10 08:07:00|239.3|237|239.35|237.05|239.38|237.08|239.29|236.99|14
1649578030000|2022-04-10 08:07:10|239.34|237.04|239.35|237.05|239.36|237.06|239.34|237.04|8
1649578040000|2022-04-10 08:07:20|239.34|237.04|239.33|237.03|239.34|237.04|239.33|237.03|4
1649578050000|2022-04-10 08:07:30|239.34|237.04|239.28|236.98|239.34|237.04|239.28|236.98|8
1649578060000|2022-04-10 08:07:40|239.27|236.97|239.23|236.93|239.28|236.98|239.22|236.92|10
1649578070000|2022-04-10 08:07:50|239.24|236.94|239.24|236.94|239.24|236.94|239.24|236.94|1
1649578080000|2022-04-10 08:08:00|239.25|236.95|239.25|236.95|239.25|236.95|239.25|236.95|1
1649578100000|2022-04-10 08:08:20|239.26|236.96|239.39|237.09|239.39|237.09|239.26|236.96|9
1649578110000|2022-04-10 08:08:30|239.38|237.08|239.5|237.2|239.5|237.2|239.38|237.08|5
1649578120000|2022-04-10 08:08:40|239.51|237.21|239.58|237.28|239.58|237.28|239.51|237.21|5
1649578130000|2022-04-10 08:08:50|239.6|237.3|239.64|237.34|239.65|237.35|239.6|237.3|3
1649578140000|2022-04-10 08:09:00|239.65|237.35|239.78|237.48|239.78|237.48|239.64|237.34|14
1649578150000|2022-04-10 08:09:10|239.75|237.45|239.74|237.44|239.75|237.45|239.74|237.44|4
1649578160000|2022-04-10 08:09:20|239.76|237.46|239.76|237.46|239.76|237.46|239.76|237.46|1
1649578170000|2022-04-10 08:09:30|239.77|237.47|239.84|237.54|239.84|237.54|239.77|237.47|8
1649578180000|2022-04-10 08:09:40|239.85|237.55|239.88|237.58|239.89|237.59|239.85|237.55|7
1649578190000|2022-04-10 08:09:50|239.9|237.6|239.88|237.58|239.9|237.6|239.87|237.57|7
1649578200000|2022-04-10 08:10:00|239.89|237.59|239.9|237.6|239.9|237.6|239.89|237.59|2
1649578210000|2022-04-10 08:10:10|239.89|237.59|239.93|237.63|239.93|237.63|239.89|237.59|4
1649578220000|2022-04-10 08:10:20|239.92|237.62|240|237.7|240|237.7|239.92|237.62|6
1649578230000|2022-04-10 08:10:30|240.02|237.72|240.21|237.91|240.23|237.93|240|237.7|11
1649578240000|2022-04-10 08:10:40|240.22|237.92|240.32|238.02|240.32|238.02|240.05|237.75|8
1649578250000|2022-04-10 08:10:50|240.33|238.03|240.29|237.99|240.39|238.09|240.29|237.99|11
1649578260000|2022-04-10 08:11:00|240.27|237.97|240.03|237.73|240.27|237.97|240.03|237.73|5
1649578270000|2022-04-10 08:11:10|240.07|237.77|240.23|237.93|240.23|237.93|240.06|237.76|8
1649578280000|2022-04-10 08:11:20|240.22|237.92|240.24|237.94|240.24|237.94|240.22|237.92|3
1649578290000|2022-04-10 08:11:30|240.23|237.93|240.24|237.94|240.24|237.94|240.23|237.93|2
1649578300000|2022-04-10 08:11:40|240.25|237.95|240.25|237.95|240.25|237.95|240.24|237.94|3
1649578310000|2022-04-10 08:11:50|240.24|237.94|240.27|237.97|240.27|237.97|240.24|237.94|6
1649578320000|2022-04-10 08:12:00|240.26|237.96|240.26|237.96|240.26|237.96|240.26|237.96|1
1649578340000|2022-04-10 08:12:20|240.27|237.97|239.98|237.68|240.27|237.97|239.98|237.68|9
1649578350000|2022-04-10 08:12:30|239.99|237.69|239.99|237.69|239.99|237.69|239.99|237.69|1
1649578360000|2022-04-10 08:12:40|239.93|237.63|239.91|237.61|239.93|237.63|239.91|237.61|7
1649578370000|2022-04-10 08:12:50|239.92|237.62|239.97|237.67|239.97|237.67|239.92|237.62|4
1649578380000|2022-04-10 08:13:00|239.98|237.68|239.99|237.69|240|237.7|239.98|237.68|4
1649578390000|2022-04-10 08:13:10|239.98|237.68|240|237.7|240|237.7|239.98|237.68|3
1649578400000|2022-04-10 08:13:20|240.19|237.89|240.26|237.96|240.27|237.97|240.19|237.89|7
1649578410000|2022-04-10 08:13:30|240.27|237.97|240.27|237.97|240.27|237.97|240.26|237.96|7
1649578420000|2022-04-10 08:13:40|240.26|237.96|240.33|238.03|240.33|238.03|240.25|237.95|8
1649578430000|2022-04-10 08:13:50|240.34|238.04|240.37|238.07|240.37|238.07|240.33|238.03|7
1649578440000|2022-04-10 08:14:00|240.4|238.1|240.43|238.13|240.44|238.14|240.4|238.1|4
1649578470000|2022-04-10 08:14:30|240.44|238.14|240.44|238.14|240.44|238.14|240.44|238.14|1
1649578490000|2022-04-10 08:14:50|240.43|238.13|240.43|238.13|240.43|238.13|240.43|238.13|1
1649578500000|2022-04-10 08:15:00|240.4|238.1|240.32|238.02|240.4|238.1|240.32|238.02|5
1649578510000|2022-04-10 08:15:10|240.29|237.99|240.17|237.87|240.29|237.99|240.08|237.78|12
1649578520000|2022-04-10 08:15:20|240.18|237.88|240.18|237.88|240.25|237.95|240.17|237.87|9
1649578530000|2022-04-10 08:15:30|240.2|237.9|240.25|237.95|240.25|237.95|240.17|237.87|7
1649578540000|2022-04-10 08:15:40|240.28|237.98|240.26|237.96|240.3|238|240.25|237.95|6
1649578550000|2022-04-10 08:15:50|240.3|238|240.24|237.94|240.3|238|240.24|237.94|5
1649578560000|2022-04-10 08:16:00|240.26|237.96|240.27|237.97|240.29|237.99|240.24|237.94|5
1649578570000|2022-04-10 08:16:10|240.26|237.96|240.27|237.97|240.3|238|240.26|237.96|7
1649578580000|2022-04-10 08:16:20|240.25|237.95|240.26|237.96|240.26|237.96|240.25|237.95|2
1649578610000|2022-04-10 08:16:50|240.19|237.89|240.25|237.95|240.25|237.95|240.17|237.87|3
1649578620000|2022-04-10 08:17:00|240.23|237.93|240.26|237.96|240.26|237.96|240.23|237.93|3
1649578630000|2022-04-10 08:17:10|240.25|237.95|240.02|237.72|240.25|237.95|240.02|237.72|7
1649578640000|2022-04-10 08:17:20|240.01|237.71|239.9|237.6|240.02|237.72|239.89|237.59|8
1649578650000|2022-04-10 08:17:30|239.87|237.57|239.94|237.64|239.95|237.65|239.87|237.57|5
1649578660000|2022-04-10 08:17:40|239.95|237.65|239.99|237.69|240|237.7|239.95|237.65|11
1649578670000|2022-04-10 08:17:50|240|237.7|240.21|237.91|240.21|237.91|239.99|237.69|9
1649578680000|2022-04-10 08:18:00|240.14|237.84|240.13|237.83|240.14|237.84|240.11|237.81|5
1649578690000|2022-04-10 08:18:10|240.1|237.8|240.1|237.8|240.1|237.8|240.1|237.8|1
1649578700000|2022-04-10 08:18:20|240.2|237.9|240.1|237.8|240.2|237.9|240.1|237.8|2
1649578710000|2022-04-10 08:18:30|240.09|237.79|240.12|237.82|240.12|237.82|240.09|237.79|3
1649578720000|2022-04-10 08:18:40|240.14|237.84|239.97|237.67|240.14|237.84|239.96|237.66|10
1649578730000|2022-04-10 08:18:50|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649578740000|2022-04-10 08:19:00|239.92|237.62|239.93|237.63|239.93|237.63|239.92|237.62|2
1649578750000|2022-04-10 08:19:10|239.92|237.62|239.87|237.57|239.92|237.62|239.87|237.57|4
1649578760000|2022-04-10 08:19:20|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1649578770000|2022-04-10 08:19:30|239.85|237.55|239.84|237.54|239.85|237.55|239.84|237.54|2
1649578780000|2022-04-10 08:19:40|239.83|237.53|239.75|237.45|239.88|237.58|239.75|237.45|9
1649578790000|2022-04-10 08:19:50|239.76|237.46|239.79|237.49|239.79|237.49|239.72|237.42|9
1649578800000|2022-04-10 08:20:00|239.78|237.48|239.77|237.47|239.79|237.49|239.77|237.47|3
1649578810000|2022-04-10 08:20:10|239.76|237.46|239.73|237.43|239.76|237.46|239.73|237.43|5
1649578820000|2022-04-10 08:20:20|239.74|237.44|239.72|237.42|239.74|237.44|239.72|237.42|5
1649578830000|2022-04-10 08:20:30|239.74|237.44|239.58|237.28|239.74|237.44|239.57|237.27|11
1649578840000|2022-04-10 08:20:40|239.57|237.27|239.59|237.29|239.6|237.3|239.57|237.27|6
1649578850000|2022-04-10 08:20:50|239.6|237.3|239.58|237.28|239.6|237.3|239.58|237.28|2
1649578860000|2022-04-10 08:21:00|239.6|237.3|239.72|237.42|239.72|237.42|239.59|237.29|8
1649578870000|2022-04-10 08:21:10|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1649578880000|2022-04-10 08:21:20|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1649578890000|2022-04-10 08:21:30|239.71|237.41|239.7|237.4|239.71|237.41|239.7|237.4|6
1649578900000|2022-04-10 08:21:40|239.71|237.41|239.7|237.4|239.71|237.41|239.7|237.4|2
1649578910000|2022-04-10 08:21:50|239.71|237.41|239.7|237.4|239.71|237.41|239.7|237.4|2
1649578920000|2022-04-10 08:22:00|239.73|237.43|239.72|237.42|239.73|237.43|239.72|237.42|2
1649578930000|2022-04-10 08:22:10|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1649578940000|2022-04-10 08:22:20|239.72|237.42|239.72|237.42|239.73|237.43|239.72|237.42|7
1649578950000|2022-04-10 08:22:30|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1649578960000|2022-04-10 08:22:40|239.72|237.42|239.71|237.41|239.72|237.42|239.71|237.41|2
1649578970000|2022-04-10 08:22:50|239.7|237.4|239.7|237.4|239.7|237.4|239.7|237.4|1
1649578980000|2022-04-10 08:23:00|239.69|237.39|239.65|237.35|239.69|237.39|239.65|237.35|2
1649578990000|2022-04-10 08:23:10|239.66|237.36|239.66|237.36|239.66|237.36|239.66|237.36|1
1649579010000|2022-04-10 08:23:30|239.67|237.37|239.72|237.42|239.76|237.46|239.67|237.37|9
1649579030000|2022-04-10 08:23:50|239.73|237.43|239.64|237.34|239.73|237.43|239.64|237.34|4
1649579040000|2022-04-10 08:24:00|239.63|237.33|239.66|237.36|239.66|237.36|239.63|237.33|5
1649579050000|2022-04-10 08:24:10|239.69|237.39|239.75|237.45|239.75|237.45|239.69|237.39|9
1649579060000|2022-04-10 08:24:20|239.74|237.44|239.78|237.48|239.78|237.48|239.74|237.44|5
1649579070000|2022-04-10 08:24:30|239.81|237.51|239.93|237.63|239.93|237.63|239.81|237.51|3
1649579080000|2022-04-10 08:24:40|239.92|237.62|239.96|237.66|239.96|237.66|239.92|237.62|3
1649579090000|2022-04-10 08:24:50|239.94|237.64|239.94|237.64|239.94|237.64|239.94|237.64|1
1649579100000|2022-04-10 08:25:00|239.93|237.63|240.01|237.71|240.01|237.71|239.92|237.62|6
1649579110000|2022-04-10 08:25:10|240.14|237.84|240.18|237.88|240.18|237.88|240.14|237.84|8
1649579120000|2022-04-10 08:25:20|240.16|237.86|239.99|237.69|240.24|237.94|239.99|237.69|7
1649579130000|2022-04-10 08:25:30|239.98|237.68|239.86|237.56|239.98|237.68|239.86|237.56|11
1649579140000|2022-04-10 08:25:40|239.85|237.55|239.66|237.36|239.85|237.55|239.65|237.35|15
1649579150000|2022-04-10 08:25:50|239.63|237.33|239.62|237.32|239.63|237.33|239.62|237.32|2
1649579160000|2022-04-10 08:26:00|239.63|237.33|239.63|237.33|239.63|237.33|239.63|237.33|1
1649579170000|2022-04-10 08:26:10|239.64|237.34|239.64|237.34|239.64|237.34|239.64|237.34|1
1649579180000|2022-04-10 08:26:20|239.65|237.35|239.64|237.34|239.65|237.35|239.64|237.34|2
1649579200000|2022-04-10 08:26:40|239.61|237.31|239.64|237.34|239.64|237.34|239.56|237.26|6
1649579210000|2022-04-10 08:26:50|239.63|237.33|239.64|237.34|239.64|237.34|239.63|237.33|2
1649579220000|2022-04-10 08:27:00|239.62|237.32|239.62|237.32|239.62|237.32|239.62|237.32|1
1649579230000|2022-04-10 08:27:10|239.61|237.31|239.48|237.18|239.61|237.31|239.48|237.18|15
1649579240000|2022-04-10 08:27:20|239.46|237.16|239.42|237.12|239.46|237.16|239.42|237.12|3
1649579250000|2022-04-10 08:27:30|239.45|237.15|239.47|237.17|239.48|237.18|239.45|237.15|6
1649579260000|2022-04-10 08:27:40|239.46|237.16|239.47|237.17|239.47|237.17|239.46|237.16|2
1649579270000|2022-04-10 08:27:50|239.49|237.19|239.67|237.37|239.68|237.38|239.46|237.16|15
1649579280000|2022-04-10 08:28:00|239.68|237.38|239.73|237.43|239.73|237.43|239.67|237.37|7
1649579290000|2022-04-10 08:28:10|239.72|237.42|239.77|237.47|239.77|237.47|239.7|237.4|8
1649579300000|2022-04-10 08:28:20|239.78|237.48|239.75|237.45|239.78|237.48|239.74|237.44|6
1649579310000|2022-04-10 08:28:30|239.77|237.47|239.86|237.56|239.86|237.56|239.77|237.47|13
1649579320000|2022-04-10 08:28:40|239.91|237.61|240|237.7|240|237.7|239.91|237.61|5
1649579330000|2022-04-10 08:28:50|240.02|237.72|240.02|237.72|240.02|237.72|240|237.7|4
1649579340000|2022-04-10 08:29:00|240.04|237.74|240.26|237.96|240.3|238|240|237.7|17
1649579350000|2022-04-10 08:29:10|240.27|237.97|240.13|237.83|240.27|237.97|240.13|237.83|7
1649579360000|2022-04-10 08:29:20|240.16|237.86|240|237.7|240.17|237.87|239.98|237.68|13
1649579370000|2022-04-10 08:29:30|239.99|237.69|240|237.7|240|237.7|239.99|237.69|2
1649579390000|2022-04-10 08:29:50|240.01|237.71|240.01|237.71|240.01|237.71|239.95|237.65|9
1649579400000|2022-04-10 08:30:00|239.96|237.66|240.18|237.88|240.27|237.97|239.96|237.66|16
1649579410000|2022-04-10 08:30:10|240.19|237.89|240.24|237.94|240.29|237.99|240.19|237.89|6
1649579420000|2022-04-10 08:30:20|240.29|237.99|240.24|237.94|240.29|237.99|240.23|237.93|4
1649579430000|2022-04-10 08:30:30|240.29|237.99|240.24|237.94|240.29|237.99|240.24|237.94|2
1649579440000|2022-04-10 08:30:40|240.28|237.98|240.31|238.01|240.31|238.01|240.28|237.98|5
1649579450000|2022-04-10 08:30:50|240.32|238.02|240.39|238.09|240.39|238.09|240.32|238.02|3
1649579460000|2022-04-10 08:31:00|240.38|238.08|240.39|238.09|240.39|238.09|240.38|238.08|4
1649579470000|2022-04-10 08:31:10|240.41|238.11|240.56|238.26|240.62|238.32|240.41|238.11|9
1649579480000|2022-04-10 08:31:20|240.55|238.25|240.39|238.09|240.55|238.25|240.39|238.09|11
1649579490000|2022-04-10 08:31:30|240.38|238.08|240.37|238.07|240.38|238.08|240.37|238.07|2
1649579500000|2022-04-10 08:31:40|240.35|238.05|240.33|238.03|240.35|238.05|240.33|238.03|3
1649579510000|2022-04-10 08:31:50|240.35|238.05|240.37|238.07|240.37|238.07|240.33|238.03|6
1649579520000|2022-04-10 08:32:00|240.36|238.06|240.35|238.05|240.36|238.06|240.34|238.04|4
1649579530000|2022-04-10 08:32:10|240.34|238.04|240.36|238.06|240.36|238.06|240.34|238.04|2
1649579540000|2022-04-10 08:32:20|240.35|238.05|240.36|238.06|240.36|238.06|240.35|238.05|6
1649579550000|2022-04-10 08:32:30|240.35|238.05|240.37|238.07|240.37|238.07|240.35|238.05|5
1649579560000|2022-04-10 08:32:40|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649579570000|2022-04-10 08:32:50|240.42|238.12|240.4|238.1|240.44|238.14|240.4|238.1|7
1649579580000|2022-04-10 08:33:00|240.39|238.09|240.45|238.15|240.45|238.15|240.39|238.09|6
1649579590000|2022-04-10 08:33:10|240.47|238.17|240.52|238.22|240.56|238.26|240.47|238.17|12
1649579600000|2022-04-10 08:33:20|240.5|238.2|240.43|238.13|240.52|238.22|240.42|238.12|9
1649579610000|2022-04-10 08:33:30|240.42|238.12|240.42|238.12|240.44|238.14|240.42|238.12|4
1649579620000|2022-04-10 08:33:40|240.43|238.13|240.5|238.2|240.5|238.2|240.42|238.12|6
1649579630000|2022-04-10 08:33:50|240.49|238.19|240.44|238.14|240.52|238.22|240.42|238.12|14
1649579640000|2022-04-10 08:34:00|240.43|238.13|240.43|238.13|240.45|238.15|240.43|238.13|6
1649579650000|2022-04-10 08:34:10|240.44|238.14|240.4|238.1|240.44|238.14|240.39|238.09|8
1649579660000|2022-04-10 08:34:20|240.39|238.09|240.39|238.09|240.39|238.09|240.39|238.09|1
1649579680000|2022-04-10 08:34:40|240.38|238.08|240.42|238.12|240.42|238.12|240.36|238.06|8
1649579690000|2022-04-10 08:34:50|240.43|238.13|240.48|238.18|240.48|238.18|240.43|238.13|6
1649579700000|2022-04-10 08:35:00|240.49|238.19|240.49|238.19|240.49|238.19|240.49|238.19|1
1649579720000|2022-04-10 08:35:20|240.5|238.2|240.52|238.22|240.52|238.22|240.5|238.2|7
1649579730000|2022-04-10 08:35:30|240.54|238.24|240.54|238.24|240.54|238.24|240.54|238.24|1
1649579740000|2022-04-10 08:35:40|240.53|238.23|240.54|238.24|240.54|238.24|240.53|238.23|2
1649579760000|2022-04-10 08:36:00|240.53|238.23|240.52|238.22|240.53|238.23|240.52|238.22|2
1649579770000|2022-04-10 08:36:10|240.53|238.23|240.52|238.22|240.53|238.23|240.52|238.22|8
1649579780000|2022-04-10 08:36:20|240.51|238.21|240.44|238.14|240.51|238.21|240.43|238.13|8
1649579790000|2022-04-10 08:36:30|240.41|238.11|240.29|237.99|240.41|238.11|240.29|237.99|10
1649579800000|2022-04-10 08:36:40|240.3|238|240.29|237.99|240.3|238|240.28|237.98|3
1649579810000|2022-04-10 08:36:50|240.28|237.98|240.05|237.75|240.28|237.98|240.04|237.74|6
1649579830000|2022-04-10 08:37:10|240.04|237.74|239.99|237.69|240.04|237.74|239.99|237.69|3
1649579840000|2022-04-10 08:37:20|239.98|237.68|240.01|237.71|240.01|237.71|239.97|237.67|5
1649579850000|2022-04-10 08:37:30|240.02|237.72|240.02|237.72|240.02|237.72|240.02|237.72|1
1649579870000|2022-04-10 08:37:50|239.99|237.69|239.99|237.69|239.99|237.69|239.97|237.67|4
1649579880000|2022-04-10 08:38:00|239.98|237.68|239.99|237.69|240|237.7|239.98|237.68|4
1649579890000|2022-04-10 08:38:10|239.96|237.66|239.96|237.66|239.96|237.66|239.96|237.66|1
1649579900000|2022-04-10 08:38:20|239.95|237.65|239.95|237.65|239.95|237.65|239.95|237.65|1
1649579910000|2022-04-10 08:38:30|239.96|237.66|239.94|237.64|239.96|237.66|239.94|237.64|3
1649579920000|2022-04-10 08:38:40|239.95|237.65|239.94|237.64|239.95|237.65|239.94|237.64|2
1649579950000|2022-04-10 08:39:10|239.95|237.65|240|237.7|240|237.7|239.94|237.64|4
1649579960000|2022-04-10 08:39:20|239.99|237.69|240.02|237.72|240.02|237.72|239.99|237.69|4
1649579970000|2022-04-10 08:39:30|240.01|237.71|239.98|237.68|240.01|237.71|239.98|237.68|4
1649579980000|2022-04-10 08:39:40|239.96|237.66|239.92|237.62|239.96|237.66|239.91|237.61|5
1649579990000|2022-04-10 08:39:50|239.91|237.61|240.02|237.72|240.02|237.72|239.9|237.6|11
1649580000000|2022-04-10 08:40:00|240.03|237.73|240.01|237.71|240.16|237.86|239.99|237.69|16
1649580020000|2022-04-10 08:40:20|239.99|237.69|239.99|237.69|239.99|237.69|239.99|237.69|1
1649580030000|2022-04-10 08:40:30|239.95|237.65|239.99|237.69|239.99|237.69|239.94|237.64|3
1649580040000|2022-04-10 08:40:40|239.98|237.68|240|237.7|240|237.7|239.98|237.68|3
1649580050000|2022-04-10 08:40:50|239.97|237.67|239.96|237.66|239.97|237.67|239.96|237.66|2
1649580060000|2022-04-10 08:41:00|239.93|237.63|239.93|237.63|239.93|237.63|239.93|237.63|1
1649580070000|2022-04-10 08:41:10|239.94|237.64|239.94|237.64|239.94|237.64|239.94|237.64|1
1649580080000|2022-04-10 08:41:20|239.99|237.69|240.33|238.03|240.33|238.03|239.99|237.69|12
1649580090000|2022-04-10 08:41:30|240.42|238.12|240.43|238.13|240.43|238.13|240.42|238.12|2
1649580100000|2022-04-10 08:41:40|240.44|238.14|240.48|238.18|240.49|238.19|240.43|238.13|6
1649580110000|2022-04-10 08:41:50|240.49|238.19|240.49|238.19|240.49|238.19|240.49|238.19|1
1649580120000|2022-04-10 08:42:00|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|2
1649580130000|2022-04-10 08:42:10|240.45|238.15|240.43|238.13|240.45|238.15|240.43|238.13|2
1649580140000|2022-04-10 08:42:20|240.42|238.12|240.06|237.76|240.43|238.13|240.06|237.76|11
1649580150000|2022-04-10 08:42:30|240.07|237.77|240.07|237.77|240.07|237.77|240.07|237.77|1
1649580170000|2022-04-10 08:42:50|240.06|237.76|239.93|237.63|240.06|237.76|239.91|237.61|9
1649580180000|2022-04-10 08:43:00|239.92|237.62|239.76|237.46|239.92|237.62|239.76|237.46|14
1649580190000|2022-04-10 08:43:10|239.78|237.48|239.62|237.32|239.78|237.48|239.62|237.32|7
1649580200000|2022-04-10 08:43:20|239.63|237.33|239.67|237.37|239.67|237.37|239.62|237.32|6
1649580210000|2022-04-10 08:43:30|239.66|237.36|239.67|237.37|239.67|237.37|239.66|237.36|2
1649580230000|2022-04-10 08:43:50|239.68|237.38|239.62|237.32|239.68|237.38|239.61|237.31|7
1649580240000|2022-04-10 08:44:00|239.63|237.33|239.63|237.33|239.63|237.33|239.63|237.33|1
1649580250000|2022-04-10 08:44:10|239.62|237.32|239.51|237.21|239.62|237.32|239.51|237.21|8
1649580260000|2022-04-10 08:44:20|239.52|237.22|239.55|237.25|239.55|237.25|239.48|237.18|10
1649580280000|2022-04-10 08:44:40|239.54|237.24|239.6|237.3|239.6|237.3|239.54|237.24|2
1649580290000|2022-04-10 08:44:50|239.61|237.31|239.59|237.29|239.61|237.31|239.59|237.29|3
1649580300000|2022-04-10 08:45:00|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1649580310000|2022-04-10 08:45:10|239.57|237.27|239.56|237.26|239.57|237.27|239.56|237.26|4
1649580320000|2022-04-10 08:45:20|239.55|237.25|239.58|237.28|239.58|237.28|239.55|237.25|2
1649580330000|2022-04-10 08:45:30|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1649580360000|2022-04-10 08:46:00|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1649580370000|2022-04-10 08:46:10|239.48|237.18|239.56|237.26|239.56|237.26|239.48|237.18|3
1649580380000|2022-04-10 08:46:20|239.49|237.19|239.48|237.18|239.5|237.2|239.48|237.18|7
1649580390000|2022-04-10 08:46:30|239.49|237.19|239.41|237.11|239.49|237.19|239.41|237.11|6
1649580400000|2022-04-10 08:46:40|239.42|237.12|239.41|237.11|239.42|237.12|239.4|237.1|10
1649580410000|2022-04-10 08:46:50|239.42|237.12|239.42|237.12|239.43|237.13|239.41|237.11|6
1649580420000|2022-04-10 08:47:00|239.41|237.11|239.41|237.11|239.41|237.11|239.4|237.1|5
1649580430000|2022-04-10 08:47:10|239.39|237.09|239.33|237.03|239.41|237.11|239.33|237.03|9
1649580440000|2022-04-10 08:47:20|239.32|237.02|239.35|237.05|239.36|237.06|239.32|237.02|8
1649580450000|2022-04-10 08:47:30|239.36|237.06|239.35|237.05|239.36|237.06|239.35|237.05|2
1649580460000|2022-04-10 08:47:40|239.34|237.04|239.34|237.04|239.34|237.04|239.33|237.03|3
1649580470000|2022-04-10 08:47:50|239.35|237.05|239.32|237.02|239.35|237.05|239.32|237.02|2
1649580480000|2022-04-10 08:48:00|239.33|237.03|239.31|237.01|239.33|237.03|239.31|237.01|3
1649580490000|2022-04-10 08:48:10|239.32|237.02|239.39|237.09|239.39|237.09|239.32|237.02|10
1649580500000|2022-04-10 08:48:20|239.4|237.1|239.39|237.09|239.4|237.1|239.39|237.09|2
1649580510000|2022-04-10 08:48:30|239.37|237.07|239.39|237.09|239.39|237.09|239.36|237.06|7
1649580520000|2022-04-10 08:48:40|239.38|237.08|239.4|237.1|239.4|237.1|239.38|237.08|2
1649580530000|2022-04-10 08:48:50|239.39|237.09|239.38|237.08|239.39|237.09|239.37|237.07|3
1649580540000|2022-04-10 08:49:00|239.39|237.09|239.38|237.08|239.39|237.09|239.38|237.08|2
1649580550000|2022-04-10 08:49:10|239.4|237.1|239.39|237.09|239.4|237.1|239.39|237.09|2
1649580560000|2022-04-10 08:49:20|239.4|237.1|239.38|237.08|239.4|237.1|239.38|237.08|3
1649580570000|2022-04-10 08:49:30|239.39|237.09|239.39|237.09|239.39|237.09|239.39|237.09|1
1649580580000|2022-04-10 08:49:40|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1649580590000|2022-04-10 08:49:50|239.41|237.11|239.43|237.13|239.43|237.13|239.4|237.1|4
1649580630000|2022-04-10 08:50:30|239.41|237.11|239.43|237.13|239.43|237.13|239.41|237.11|3
1649580640000|2022-04-10 08:50:40|239.44|237.14|239.46|237.16|239.46|237.16|239.44|237.14|3
1649580650000|2022-04-10 08:50:50|239.47|237.17|239.47|237.17|239.47|237.17|239.47|237.17|1
1649580660000|2022-04-10 08:51:00|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1649580670000|2022-04-10 08:51:10|239.47|237.17|239.47|237.17|239.47|237.17|239.47|237.17|1
1649580680000|2022-04-10 08:51:20|239.48|237.18|239.52|237.22|239.52|237.22|239.48|237.18|7
1649580690000|2022-04-10 08:51:30|239.51|237.21|239.51|237.21|239.51|237.21|239.51|237.21|1
1649580700000|2022-04-10 08:51:40|239.52|237.22|239.52|237.22|239.53|237.23|239.52|237.22|3
1649580710000|2022-04-10 08:51:50|239.53|237.23|239.53|237.23|239.53|237.23|239.52|237.22|3
1649580720000|2022-04-10 08:52:00|239.57|237.27|239.6|237.3|239.6|237.3|239.57|237.27|4
1649580730000|2022-04-10 08:52:10|239.59|237.29|239.66|237.36|239.66|237.36|239.59|237.29|11
1649580740000|2022-04-10 08:52:20|239.67|237.37|239.66|237.36|239.67|237.37|239.66|237.36|2
1649580750000|2022-04-10 08:52:30|239.71|237.41|239.76|237.46|239.76|237.46|239.71|237.41|2
1649580760000|2022-04-10 08:52:40|239.75|237.45|239.77|237.47|239.77|237.47|239.75|237.45|7
1649580770000|2022-04-10 08:52:50|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1649580780000|2022-04-10 08:53:00|239.77|237.47|239.77|237.47|239.78|237.48|239.77|237.47|3
1649580800000|2022-04-10 08:53:20|239.76|237.46|239.77|237.47|239.78|237.48|239.76|237.46|4
1649580830000|2022-04-10 08:53:50|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1649580850000|2022-04-10 08:54:10|239.75|237.45|239.79|237.49|239.79|237.49|239.75|237.45|3
1649580860000|2022-04-10 08:54:20|239.78|237.48|239.77|237.47|239.78|237.48|239.77|237.47|2
1649580870000|2022-04-10 08:54:30|239.76|237.46|239.75|237.45|239.76|237.46|239.75|237.45|2
1649580880000|2022-04-10 08:54:40|239.74|237.44|239.74|237.44|239.74|237.44|239.73|237.43|3
1649580890000|2022-04-10 08:54:50|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1649580900000|2022-04-10 08:55:00|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1649580910000|2022-04-10 08:55:10|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1649580930000|2022-04-10 08:55:30|239.74|237.44|239.7|237.4|239.74|237.44|239.69|237.39|7
1649580940000|2022-04-10 08:55:40|239.69|237.39|239.69|237.39|239.7|237.4|239.68|237.38|7
1649580950000|2022-04-10 08:55:50|239.68|237.38|239.63|237.33|239.7|237.4|239.63|237.33|7
1649580960000|2022-04-10 08:56:00|239.62|237.32|239.71|237.41|239.71|237.41|239.62|237.32|8
1649580970000|2022-04-10 08:56:10|239.7|237.4|239.76|237.46|239.76|237.46|239.7|237.4|3
1649580980000|2022-04-10 08:56:20|239.75|237.45|239.71|237.41|239.75|237.45|239.71|237.41|3
1649581000000|2022-04-10 08:56:40|239.74|237.44|239.75|237.45|239.75|237.45|239.74|237.44|2
1649581010000|2022-04-10 08:56:50|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1649581020000|2022-04-10 08:57:00|239.73|237.43|239.72|237.42|239.73|237.43|239.72|237.42|4
1649581030000|2022-04-10 08:57:10|239.73|237.43|239.72|237.42|239.73|237.43|239.72|237.42|2
1649581050000|2022-04-10 08:57:30|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1649581060000|2022-04-10 08:57:40|239.72|237.42|239.74|237.44|239.74|237.44|239.72|237.42|4
1649581070000|2022-04-10 08:57:50|239.75|237.45|239.81|237.51|239.81|237.51|239.75|237.45|6
1649581080000|2022-04-10 08:58:00|239.84|237.54|239.86|237.56|239.87|237.57|239.84|237.54|4
1649581090000|2022-04-10 08:58:10|239.87|237.57|239.96|237.66|239.96|237.66|239.87|237.57|7
1649581100000|2022-04-10 08:58:20|239.97|237.67|239.95|237.65|239.97|237.67|239.95|237.65|2
1649581120000|2022-04-10 08:58:40|239.94|237.64|239.95|237.65|239.95|237.65|239.94|237.64|2
1649581130000|2022-04-10 08:58:50|239.96|237.66|240.2|237.9|240.2|237.9|239.96|237.66|6
1649581140000|2022-04-10 08:59:00|240.22|237.92|240.22|237.92|240.22|237.92|240.22|237.92|1
1649581150000|2022-04-10 08:59:10|240.21|237.91|239.99|237.69|240.21|237.91|239.99|237.69|4
1649581160000|2022-04-10 08:59:20|239.98|237.68|239.99|237.69|239.99|237.69|239.98|237.68|2
1649581170000|2022-04-10 08:59:30|239.98|237.68|239.94|237.64|239.98|237.68|239.94|237.64|3
1649581180000|2022-04-10 08:59:40|239.93|237.63|239.93|237.63|239.93|237.63|239.93|237.63|1
1649581200000|2022-04-10 09:00:00|239.92|237.62|239.92|237.62|239.93|237.63|239.92|237.62|3
1649581210000|2022-04-10 09:00:10|239.91|237.61|239.88|237.58|239.91|237.61|239.88|237.58|2
1649581220000|2022-04-10 09:00:20|239.89|237.59|239.92|237.62|239.92|237.62|239.89|237.59|2
1649581320000|2022-04-10 09:02:00|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649581330000|2022-04-10 09:02:10|239.87|237.57|239.83|237.53|239.87|237.57|239.83|237.53|3
1649581340000|2022-04-10 09:02:20|239.82|237.52|239.73|237.43|239.82|237.52|239.73|237.43|11
1649581350000|2022-04-10 09:02:30|239.78|237.48|239.66|237.36|239.78|237.48|239.65|237.35|8
1649581360000|2022-04-10 09:02:40|239.64|237.34|239.6|237.3|239.66|237.36|239.6|237.3|7
1649581370000|2022-04-10 09:02:50|239.65|237.35|239.6|237.3|239.65|237.35|239.59|237.29|6
1649581380000|2022-04-10 09:03:00|239.59|237.29|239.6|237.3|239.62|237.32|239.59|237.29|4
1649581390000|2022-04-10 09:03:10|239.59|237.29|239.5|237.2|239.6|237.3|239.5|237.2|9
1649581400000|2022-04-10 09:03:20|239.51|237.21|239.4|237.1|239.52|237.22|239.4|237.1|13
1649581410000|2022-04-10 09:03:30|239.42|237.12|239.46|237.16|239.49|237.19|239.41|237.11|7
1649581420000|2022-04-10 09:03:40|239.48|237.18|239.48|237.18|239.48|237.18|239.46|237.16|3
1649581430000|2022-04-10 09:03:50|239.49|237.19|239.47|237.17|239.49|237.19|239.47|237.17|5
1649581440000|2022-04-10 09:04:00|239.49|237.19|239.47|237.17|239.49|237.19|239.47|237.17|5
1649581450000|2022-04-10 09:04:10|239.48|237.18|239.48|237.18|239.49|237.19|239.48|237.18|3
1649581470000|2022-04-10 09:04:30|239.49|237.19|239.48|237.18|239.49|237.19|239.48|237.18|2
1649581480000|2022-04-10 09:04:40|239.49|237.19|239.42|237.12|239.49|237.19|239.41|237.11|6
1649581490000|2022-04-10 09:04:50|239.41|237.11|239.42|237.12|239.45|237.15|239.41|237.11|6
1649581500000|2022-04-10 09:05:00|239.43|237.13|239.4|237.1|239.44|237.14|239.4|237.1|8
1649581510000|2022-04-10 09:05:10|239.41|237.11|239.41|237.11|239.42|237.12|239.4|237.1|4
1649581520000|2022-04-10 09:05:20|239.4|237.1|239.36|237.06|239.4|237.1|239.36|237.06|5
1649581530000|2022-04-10 09:05:30|239.35|237.05|239.37|237.07|239.37|237.07|239.35|237.05|4
1649581540000|2022-04-10 09:05:40|239.36|237.06|239.34|237.04|239.37|237.07|239.33|237.03|5
1649581550000|2022-04-10 09:05:50|239.33|237.03|239.33|237.03|239.33|237.03|239.33|237.03|1
1649581560000|2022-04-10 09:06:00|239.34|237.04|239.34|237.04|239.34|237.04|239.34|237.04|1
1649581570000|2022-04-10 09:06:10|239.33|237.03|239.33|237.03|239.34|237.04|239.33|237.03|3
1649581580000|2022-04-10 09:06:20|239.34|237.04|239.34|237.04|239.34|237.04|239.33|237.03|3
1649581590000|2022-04-10 09:06:30|239.35|237.05|239.36|237.06|239.36|237.06|239.34|237.04|4
1649581610000|2022-04-10 09:06:50|239.33|237.03|239.3|237|239.33|237.03|239.3|237|2
1649581620000|2022-04-10 09:07:00|239.29|236.99|239.29|236.99|239.29|236.99|239.29|236.99|1
1649581630000|2022-04-10 09:07:10|239.31|237.01|239.21|236.91|239.31|237.01|239.21|236.91|2
1649581640000|2022-04-10 09:07:20|239.03|236.73|238.98|236.68|239.03|236.73|238.97|236.67|8
1649581650000|2022-04-10 09:07:30|238.97|236.67|238.97|236.67|238.98|236.68|238.97|236.67|3
1649581660000|2022-04-10 09:07:40|238.98|236.68|238.95|236.65|239.04|236.74|238.95|236.65|8
1649581670000|2022-04-10 09:07:50|238.96|236.66|239.31|237.01|239.31|237.01|238.95|236.65|12
1649581680000|2022-04-10 09:08:00|239.33|237.03|239.47|237.17|239.47|237.17|239.33|237.03|10
1649581690000|2022-04-10 09:08:10|239.48|237.18|239.5|237.2|239.5|237.2|239.48|237.18|2
1649581700000|2022-04-10 09:08:20|239.51|237.21|239.48|237.18|239.51|237.21|239.48|237.18|3
1649581710000|2022-04-10 09:08:30|239.45|237.15|239.32|237.02|239.45|237.15|239.32|237.02|12
1649581720000|2022-04-10 09:08:40|239.36|237.06|239.36|237.06|239.37|237.07|239.35|237.05|5
1649581730000|2022-04-10 09:08:50|239.37|237.07|239.36|237.06|239.37|237.07|239.35|237.05|6
1649581740000|2022-04-10 09:09:00|239.37|237.07|239.3|237|239.37|237.07|239.3|237|10
1649581750000|2022-04-10 09:09:10|239.28|236.98|239.01|236.71|239.28|236.98|239.01|236.71|12
1649581770000|2022-04-10 09:09:30|239.02|236.72|239|236.7|239.02|236.72|238.98|236.68|7
1649581780000|2022-04-10 09:09:40|238.98|236.68|238.99|236.69|238.99|236.69|238.97|236.67|4
1649581790000|2022-04-10 09:09:50|238.98|236.68|239.02|236.72|239.02|236.72|238.98|236.68|7
1649581810000|2022-04-10 09:10:10|239.04|236.74|239.42|237.12|239.42|237.12|239.04|236.74|14
1649581820000|2022-04-10 09:10:20|239.43|237.13|239.32|237.02|239.43|237.13|239.32|237.02|8
1649581830000|2022-04-10 09:10:30|239.33|237.03|239.3|237|239.33|237.03|239.3|237|3
1649581840000|2022-04-10 09:10:40|239.31|237.01|239.32|237.02|239.32|237.02|239.29|236.99|4
1649581850000|2022-04-10 09:10:50|239.31|237.01|239.09|236.79|239.31|237.01|239.05|236.75|10
1649581860000|2022-04-10 09:11:00|239.05|236.75|239.02|236.72|239.11|236.81|239.01|236.71|6
1649581870000|2022-04-10 09:11:10|239.01|236.71|238.99|236.69|239.02|236.72|238.99|236.69|4
1649581880000|2022-04-10 09:11:20|239.01|236.71|238.99|236.69|239.18|236.88|238.99|236.69|11
1649581890000|2022-04-10 09:11:30|239|236.7|238.99|236.69|239|236.7|238.99|236.69|2
1649581910000|2022-04-10 09:11:50|239|236.7|239.08|236.78|239.09|236.79|239|236.7|12
1649581920000|2022-04-10 09:12:00|239.07|236.77|239.08|236.78|239.08|236.78|239.02|236.72|10
1649581930000|2022-04-10 09:12:10|239.17|236.87|239.25|236.95|239.26|236.96|239.17|236.87|7
1649581940000|2022-04-10 09:12:20|239.26|236.96|239.33|237.03|239.33|237.03|239.26|236.96|6
1649581950000|2022-04-10 09:12:30|239.34|237.04|239.35|237.05|239.35|237.05|239.32|237.02|8
1649581960000|2022-04-10 09:12:40|239.36|237.06|239.34|237.04|239.37|237.07|239.34|237.04|3
1649581970000|2022-04-10 09:12:50|239.35|237.05|239.35|237.05|239.36|237.06|239.35|237.05|7
1649581980000|2022-04-10 09:13:00|239.33|237.03|239.26|236.96|239.34|237.04|239.25|236.95|11
1649581990000|2022-04-10 09:13:10|239.25|236.95|239|236.7|239.25|236.95|238.96|236.66|8
1649582000000|2022-04-10 09:13:20|238.99|236.69|238.98|236.68|238.99|236.69|238.97|236.67|4
1649582010000|2022-04-10 09:13:30|238.97|236.67|238.98|236.68|238.98|236.68|238.97|236.67|2
1649582020000|2022-04-10 09:13:40|238.97|236.67|238.97|236.67|238.98|236.68|238.95|236.65|5
1649582030000|2022-04-10 09:13:50|238.98|236.68|238.94|236.64|238.98|236.68|238.94|236.64|3
1649582040000|2022-04-10 09:14:00|238.99|236.69|238.98|236.68|238.99|236.69|238.98|236.68|6
1649582050000|2022-04-10 09:14:10|238.96|236.66|238.96|236.66|238.97|236.67|238.96|236.66|7
1649582060000|2022-04-10 09:14:20|238.97|236.67|238.97|236.67|238.97|236.67|238.97|236.67|1
1649582070000|2022-04-10 09:14:30|238.96|236.66|239.2|236.9|239.2|236.9|238.96|236.66|8
1649582080000|2022-04-10 09:14:40|239.21|236.91|239.23|236.93|239.23|236.93|239.21|236.91|5
1649582090000|2022-04-10 09:14:50|239.22|236.92|239.02|236.72|239.22|236.92|239.02|236.72|7
1649582100000|2022-04-10 09:15:00|239.03|236.73|239.25|236.95|239.28|236.98|239.02|236.72|18
1649582110000|2022-04-10 09:15:10|239.26|236.96|239.28|236.98|239.31|237.01|239.25|236.95|8
1649582120000|2022-04-10 09:15:20|239.27|236.97|239.35|237.05|239.35|237.05|239.27|236.97|6
1649582130000|2022-04-10 09:15:30|239.38|237.08|239.33|237.03|239.38|237.08|239.3|237|12
1649582140000|2022-04-10 09:15:40|239.32|237.02|239.23|236.93|239.36|237.06|239.13|236.83|14
1649582150000|2022-04-10 09:15:50|239.24|236.94|239.22|236.92|239.24|236.94|239.21|236.91|6
1649582160000|2022-04-10 09:16:00|239.21|236.91|239.23|236.93|239.23|236.93|239.21|236.91|5
1649582170000|2022-04-10 09:16:10|239.22|236.92|239.24|236.94|239.24|236.94|239.22|236.92|6
1649582180000|2022-04-10 09:16:20|239.23|236.93|238.98|236.68|239.23|236.93|238.96|236.66|6
1649582190000|2022-04-10 09:16:30|238.97|236.67|238.94|236.64|238.97|236.67|238.94|236.64|4
1649582200000|2022-04-10 09:16:40|238.92|236.62|238.89|236.59|238.92|236.62|238.87|236.57|7
1649582210000|2022-04-10 09:16:50|238.87|236.57|238.85|236.55|238.88|236.58|238.85|236.55|4
1649582220000|2022-04-10 09:17:00|238.81|236.51|238.8|236.5|238.81|236.51|238.8|236.5|2
1649582230000|2022-04-10 09:17:10|238.81|236.51|238.8|236.5|238.82|236.52|238.8|236.5|8
1649582240000|2022-04-10 09:17:20|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1649582260000|2022-04-10 09:17:40|238.85|236.55|238.96|236.66|238.97|236.67|238.85|236.55|9
1649582270000|2022-04-10 09:17:50|238.92|236.62|238.92|236.62|238.96|236.66|238.91|236.61|11
1649582280000|2022-04-10 09:18:00|238.96|236.66|238.95|236.65|238.96|236.66|238.95|236.65|2
1649582290000|2022-04-10 09:18:10|238.96|236.66|238.82|236.52|238.96|236.66|238.69|236.39|12
1649582300000|2022-04-10 09:18:20|238.83|236.53|238.57|236.27|238.83|236.53|238.56|236.26|15
1649582310000|2022-04-10 09:18:30|238.58|236.28|238.72|236.42|238.73|236.43|238.57|236.27|15
1649582330000|2022-04-10 09:18:50|238.75|236.45|238.77|236.47|238.78|236.48|238.75|236.45|4
1649582340000|2022-04-10 09:19:00|238.81|236.51|238.86|236.56|238.86|236.56|238.81|236.51|3
1649582350000|2022-04-10 09:19:10|238.87|236.57|238.89|236.59|238.93|236.63|238.87|236.57|7
1649582360000|2022-04-10 09:19:20|238.9|236.6|238.91|236.61|238.91|236.61|238.9|236.6|2
1649582370000|2022-04-10 09:19:30|238.92|236.62|238.92|236.62|238.93|236.63|238.92|236.62|3
1649582380000|2022-04-10 09:19:40|238.91|236.61|238.92|236.62|238.92|236.62|238.91|236.61|2
1649582390000|2022-04-10 09:19:50|238.91|236.61|239.04|236.74|239.09|236.79|238.91|236.61|13
1649582400000|2022-04-10 09:20:00|239.03|236.73|239.25|236.95|239.25|236.95|239.01|236.71|11
1649582410000|2022-04-10 09:20:10|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|2
1649582420000|2022-04-10 09:20:20|239.28|236.98|239.28|236.98|239.28|236.98|239.28|236.98|1
1649582430000|2022-04-10 09:20:30|239.29|236.99|239.29|236.99|239.29|236.99|239.29|236.99|1
1649582460000|2022-04-10 09:21:00|239.27|236.97|239.24|236.94|239.27|236.97|239.24|236.94|3
1649582470000|2022-04-10 09:21:10|239.23|236.93|238.89|236.59|239.23|236.93|238.89|236.59|8
1649582480000|2022-04-10 09:21:20|238.88|236.58|238.86|236.56|238.88|236.58|238.85|236.55|8
1649582490000|2022-04-10 09:21:30|238.87|236.57|238.78|236.48|238.87|236.57|238.78|236.48|8
1649582500000|2022-04-10 09:21:40|238.77|236.47|238.77|236.47|238.78|236.48|238.68|236.38|11
1649582510000|2022-04-10 09:21:50|238.76|236.46|238.74|236.44|238.76|236.46|238.73|236.43|5
1649582520000|2022-04-10 09:22:00|238.73|236.43|238.55|236.25|238.73|236.43|238.55|236.25|8
1649582530000|2022-04-10 09:22:10|238.52|236.22|238.52|236.22|238.53|236.23|238.52|236.22|3
1649582540000|2022-04-10 09:22:20|238.51|236.21|238.62|236.32|238.62|236.32|238.51|236.21|7
1649582550000|2022-04-10 09:22:30|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1649582560000|2022-04-10 09:22:40|238.63|236.33|238.68|236.38|238.69|236.39|238.63|236.33|8
1649582570000|2022-04-10 09:22:50|238.69|236.39|238.7|236.4|238.7|236.4|238.69|236.39|2
1649582580000|2022-04-10 09:23:00|238.66|236.36|238.6|236.3|238.66|236.36|238.56|236.26|6
1649582590000|2022-04-10 09:23:10|238.57|236.27|238.29|235.99|238.57|236.27|238.15|235.85|14
1649582600000|2022-04-10 09:23:20|238.22|235.92|238.09|235.79|238.22|235.92|238.05|235.75|16
1649582610000|2022-04-10 09:23:30|238.17|235.87|238.42|236.12|238.46|236.16|238.17|235.87|14
1649582620000|2022-04-10 09:23:40|238.43|236.13|238.54|236.24|238.54|236.24|238.43|236.13|9
1649582630000|2022-04-10 09:23:50|238.53|236.23|238.6|236.3|238.6|236.3|238.53|236.23|11
1649582640000|2022-04-10 09:24:00|238.59|236.29|238.6|236.3|238.61|236.31|238.58|236.28|11
1649582650000|2022-04-10 09:24:10|238.61|236.31|238.7|236.4|238.71|236.41|238.61|236.31|10
1649582660000|2022-04-10 09:24:20|238.73|236.43|238.55|236.25|238.73|236.43|238.55|236.25|10
1649582670000|2022-04-10 09:24:30|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|4
1649582680000|2022-04-10 09:24:40|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1649582690000|2022-04-10 09:24:50|238.53|236.23|238.54|236.24|238.54|236.24|238.52|236.22|6
1649582700000|2022-04-10 09:25:00|238.53|236.23|238.64|236.34|238.64|236.34|238.53|236.23|7
1649582710000|2022-04-10 09:25:10|238.63|236.33|238.64|236.34|238.64|236.34|238.61|236.31|6
1649582720000|2022-04-10 09:25:20|238.61|236.31|238.61|236.31|238.62|236.32|238.61|236.31|3
1649582730000|2022-04-10 09:25:30|238.62|236.32|238.61|236.31|238.62|236.32|238.61|236.31|2
1649582740000|2022-04-10 09:25:40|238.6|236.3|238.57|236.27|238.6|236.3|238.57|236.27|2
1649582750000|2022-04-10 09:25:50|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1649582770000|2022-04-10 09:26:10|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1649582780000|2022-04-10 09:26:20|238.61|236.31|238.66|236.36|238.68|236.38|238.61|236.31|3
1649582790000|2022-04-10 09:26:30|238.67|236.37|238.69|236.39|238.69|236.39|238.67|236.37|4
1649582800000|2022-04-10 09:26:40|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1649582810000|2022-04-10 09:26:50|238.69|236.39|238.69|236.39|238.69|236.39|238.69|236.39|1
1649582830000|2022-04-10 09:27:10|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1649582850000|2022-04-10 09:27:30|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1649582860000|2022-04-10 09:27:40|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1649582870000|2022-04-10 09:27:50|238.7|236.4|238.71|236.41|238.71|236.41|238.7|236.4|4
1649582880000|2022-04-10 09:28:00|238.7|236.4|238.76|236.46|238.76|236.46|238.7|236.4|7
1649582890000|2022-04-10 09:28:10|238.79|236.49|238.8|236.5|238.8|236.5|238.78|236.48|5
1649582900000|2022-04-10 09:28:20|238.83|236.53|238.82|236.52|238.83|236.53|238.82|236.52|4
1649582910000|2022-04-10 09:28:30|238.78|236.48|238.79|236.49|238.79|236.49|238.78|236.48|4
1649582920000|2022-04-10 09:28:40|238.8|236.5|238.71|236.41|238.8|236.5|238.71|236.41|5
1649582930000|2022-04-10 09:28:50|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1649582940000|2022-04-10 09:29:00|238.72|236.42|238.63|236.33|238.72|236.42|238.63|236.33|7
1649582950000|2022-04-10 09:29:10|238.68|236.38|238.7|236.4|238.7|236.4|238.68|236.38|2
1649582960000|2022-04-10 09:29:20|238.65|236.35|238.69|236.39|238.69|236.39|238.65|236.35|3
1649582970000|2022-04-10 09:29:30|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1649582980000|2022-04-10 09:29:40|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1649582990000|2022-04-10 09:29:50|238.72|236.42|238.72|236.42|238.72|236.42|238.71|236.41|5
1649583000000|2022-04-10 09:30:00|238.71|236.41|238.69|236.39|238.72|236.42|238.69|236.39|4
1649583010000|2022-04-10 09:30:10|238.71|236.41|238.72|236.42|238.72|236.42|238.68|236.38|5
1649583020000|2022-04-10 09:30:20|238.68|236.38|238.69|236.39|238.69|236.39|238.68|236.38|2
1649583070000|2022-04-10 09:31:10|238.7|236.4|238.8|236.5|238.8|236.5|238.69|236.39|9
1649583080000|2022-04-10 09:31:20|238.77|236.47|239.13|236.83|239.31|237.01|238.77|236.47|18
1649583090000|2022-04-10 09:31:30|239.15|236.85|239.33|237.03|239.33|237.03|239.13|236.83|13
1649583100000|2022-04-10 09:31:40|239.3|237|239.34|237.04|239.36|237.06|239.3|237|7
1649583110000|2022-04-10 09:31:50|239.33|237.03|239.31|237.01|239.33|237.03|239.29|236.99|8
1649583120000|2022-04-10 09:32:00|239.32|237.02|239.35|237.05|239.36|237.06|239.32|237.02|6
1649583130000|2022-04-10 09:32:10|239.36|237.06|239.35|237.05|239.36|237.06|239.35|237.05|2
1649583140000|2022-04-10 09:32:20|239.36|237.06|239.38|237.08|239.38|237.08|239.35|237.05|4
1649583150000|2022-04-10 09:32:30|239.37|237.07|239.06|236.76|239.37|237.07|239.05|236.75|12
1649583160000|2022-04-10 09:32:40|239.07|236.77|239.07|236.77|239.07|236.77|239.06|236.76|7
1649583170000|2022-04-10 09:32:50|239.14|236.84|239.26|236.96|239.26|236.96|239.14|236.84|6
1649583180000|2022-04-10 09:33:00|239.25|236.95|239.2|236.9|239.25|236.95|239.2|236.9|3
1649583190000|2022-04-10 09:33:10|239.19|236.89|239.2|236.9|239.2|236.9|239.19|236.89|2
1649583200000|2022-04-10 09:33:20|239.21|236.91|239.05|236.75|239.21|236.91|239.04|236.74|6
1649583210000|2022-04-10 09:33:30|239.04|236.74|239|236.7|239.04|236.74|239|236.7|3
1649583220000|2022-04-10 09:33:40|239.01|236.71|239.01|236.71|239.01|236.71|239.01|236.71|1
1649583230000|2022-04-10 09:33:50|239|236.7|239.01|236.71|239.02|236.72|239|236.7|4
1649583240000|2022-04-10 09:34:00|239|236.7|239|236.7|239|236.7|239|236.7|1
1649583250000|2022-04-10 09:34:10|238.99|236.69|239.28|236.98|239.28|236.98|238.99|236.69|6
1649583260000|2022-04-10 09:34:20|239.35|237.05|239.36|237.06|239.36|237.06|239.35|237.05|4
1649583270000|2022-04-10 09:34:30|239.34|237.04|239.26|236.96|239.36|237.06|239.26|236.96|9
1649583280000|2022-04-10 09:34:40|239.27|236.97|239.28|236.98|239.28|236.98|239.27|236.97|2
1649583290000|2022-04-10 09:34:50|239.27|236.97|239.22|236.92|239.27|236.97|239.22|236.92|3
1649583300000|2022-04-10 09:35:00|239.23|236.93|239.31|237.01|239.31|237.01|239.23|236.93|6
1649583310000|2022-04-10 09:35:10|239.3|237|239.27|236.97|239.31|237.01|239.26|236.96|7
1649583320000|2022-04-10 09:35:20|239.28|236.98|239.11|236.81|239.28|236.98|239.11|236.81|4
1649583330000|2022-04-10 09:35:30|239.05|236.75|238.82|236.52|239.05|236.75|238.82|236.52|9
1649583350000|2022-04-10 09:35:50|238.79|236.49|238.81|236.51|238.81|236.51|238.79|236.49|2
1649583360000|2022-04-10 09:36:00|238.8|236.5|238.85|236.55|238.85|236.55|238.8|236.5|9
1649583370000|2022-04-10 09:36:10|238.84|236.54|238.71|236.41|238.86|236.56|238.7|236.4|14
1649583380000|2022-04-10 09:36:20|238.72|236.42|238.59|236.29|238.72|236.42|238.59|236.29|6
1649583390000|2022-04-10 09:36:30|238.6|236.3|238.6|236.3|238.6|236.3|238.58|236.28|3
1649583400000|2022-04-10 09:36:40|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1649583410000|2022-04-10 09:36:50|238.6|236.3|238.63|236.33|238.64|236.34|238.6|236.3|4
1649583420000|2022-04-10 09:37:00|238.61|236.31|238.51|236.21|238.61|236.31|238.51|236.21|5
1649583430000|2022-04-10 09:37:10|238.52|236.22|238.69|236.39|238.71|236.41|238.52|236.22|12
1649583440000|2022-04-10 09:37:20|238.64|236.34|238.65|236.35|238.68|236.38|238.64|236.34|9
1649583450000|2022-04-10 09:37:30|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1649583470000|2022-04-10 09:37:50|238.65|236.35|238.69|236.39|238.69|236.39|238.64|236.34|6
1649583480000|2022-04-10 09:38:00|238.68|236.38|238.55|236.25|238.69|236.39|238.55|236.25|17
1649583490000|2022-04-10 09:38:10|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1649583500000|2022-04-10 09:38:20|238.53|236.23|238.54|236.24|238.54|236.24|238.53|236.23|2
1649583510000|2022-04-10 09:38:30|238.49|236.19|238.4|236.1|238.49|236.19|238.4|236.1|7
1649583520000|2022-04-10 09:38:40|238.41|236.11|238.39|236.09|238.41|236.11|238.39|236.09|2
1649583530000|2022-04-10 09:38:50|238.38|236.08|238.47|236.17|238.47|236.17|238.38|236.08|11
1649583540000|2022-04-10 09:39:00|238.48|236.18|238.54|236.24|238.54|236.24|238.48|236.18|5
1649583550000|2022-04-10 09:39:10|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1649583560000|2022-04-10 09:39:20|238.54|236.24|238.53|236.23|238.54|236.24|238.53|236.23|2
1649583580000|2022-04-10 09:39:40|238.54|236.24|238.55|236.25|238.55|236.25|238.53|236.23|8
1649583590000|2022-04-10 09:39:50|238.54|236.24|238.64|236.34|238.64|236.34|238.54|236.24|7
1649583600000|2022-04-10 09:40:00|238.65|236.35|238.69|236.39|238.69|236.39|238.65|236.35|2
1649583610000|2022-04-10 09:40:10|238.67|236.37|238.69|236.39|238.69|236.39|238.67|236.37|2
1649583620000|2022-04-10 09:40:20|238.7|236.4|238.76|236.46|238.76|236.46|238.69|236.39|8
1649583630000|2022-04-10 09:40:30|238.77|236.47|238.76|236.46|238.77|236.47|238.75|236.45|9
1649583660000|2022-04-10 09:41:00|238.75|236.45|238.86|236.56|238.86|236.56|238.75|236.45|8
1649583690000|2022-04-10 09:41:30|238.87|236.57|238.89|236.59|238.89|236.59|238.87|236.57|3
1649583700000|2022-04-10 09:41:40|238.91|236.61|238.86|236.56|238.91|236.61|238.85|236.55|8
1649583710000|2022-04-10 09:41:50|238.87|236.57|238.9|236.6|238.9|236.6|238.87|236.57|6
1649583730000|2022-04-10 09:42:10|238.89|236.59|238.82|236.52|238.89|236.59|238.81|236.51|9
1649583740000|2022-04-10 09:42:20|238.83|236.53|238.8|236.5|238.86|236.56|238.8|236.5|4
1649583750000|2022-04-10 09:42:30|238.86|236.56|238.83|236.53|238.86|236.56|238.83|236.53|2
1649583760000|2022-04-10 09:42:40|238.82|236.52|238.8|236.5|238.83|236.53|238.8|236.5|5
1649583780000|2022-04-10 09:43:00|238.79|236.49|238.79|236.49|238.79|236.49|238.79|236.49|1
1649583790000|2022-04-10 09:43:10|238.8|236.5|238.79|236.49|238.83|236.53|238.79|236.49|4
1649583800000|2022-04-10 09:43:20|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|4
1649583820000|2022-04-10 09:43:40|238.8|236.5|238.81|236.51|238.81|236.51|238.8|236.5|2
1649583840000|2022-04-10 09:44:00|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|2
1649583850000|2022-04-10 09:44:10|238.8|236.5|238.86|236.56|238.86|236.56|238.8|236.5|5
1649583860000|2022-04-10 09:44:20|238.83|236.53|238.86|236.56|238.87|236.57|238.82|236.52|8
1649583870000|2022-04-10 09:44:30|238.83|236.53|238.86|236.56|238.86|236.56|238.82|236.52|9
1649583880000|2022-04-10 09:44:40|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1649583890000|2022-04-10 09:44:50|238.88|236.58|238.88|236.58|238.89|236.59|238.88|236.58|3
1649583900000|2022-04-10 09:45:00|238.89|236.59|238.88|236.58|238.89|236.59|238.87|236.57|4
1649583910000|2022-04-10 09:45:10|238.87|236.57|238.84|236.54|238.88|236.58|238.84|236.54|7
1649583920000|2022-04-10 09:45:20|238.83|236.53|238.84|236.54|238.84|236.54|238.83|236.53|4
1649583930000|2022-04-10 09:45:30|238.76|236.46|238.67|236.37|238.76|236.46|238.67|236.37|8
1649583940000|2022-04-10 09:45:40|238.68|236.38|238.69|236.39|238.69|236.39|238.68|236.38|2
1649583950000|2022-04-10 09:45:50|238.72|236.42|238.69|236.39|238.79|236.49|238.69|236.39|10
1649583960000|2022-04-10 09:46:00|238.7|236.4|238.71|236.41|238.71|236.41|238.7|236.4|2
1649583970000|2022-04-10 09:46:10|238.72|236.42|238.66|236.36|238.72|236.42|238.66|236.36|10
1649583980000|2022-04-10 09:46:20|238.64|236.34|238.61|236.31|238.64|236.34|238.61|236.31|4
1649584000000|2022-04-10 09:46:40|238.59|236.29|238.55|236.25|238.59|236.29|238.52|236.22|9
1649584010000|2022-04-10 09:46:50|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|2
1649584020000|2022-04-10 09:47:00|238.54|236.24|238.56|236.26|238.56|236.26|238.53|236.23|4
1649584040000|2022-04-10 09:47:20|238.55|236.25|238.69|236.39|238.7|236.4|238.55|236.25|5
1649584050000|2022-04-10 09:47:30|238.72|236.42|238.72|236.42|238.72|236.42|238.72|236.42|1
1649584060000|2022-04-10 09:47:40|238.6|236.3|238.61|236.31|238.61|236.31|238.6|236.3|2
1649584070000|2022-04-10 09:47:50|238.62|236.32|238.46|236.16|238.62|236.32|238.44|236.14|10
1649584080000|2022-04-10 09:48:00|238.51|236.21|238.46|236.16|238.52|236.22|238.43|236.13|11
1649584090000|2022-04-10 09:48:10|238.47|236.17|238.5|236.2|238.54|236.24|238.47|236.17|8
1649584100000|2022-04-10 09:48:20|238.53|236.23|238.44|236.14|238.53|236.23|238.44|236.14|5
1649584110000|2022-04-10 09:48:30|238.43|236.13|238.46|236.16|238.46|236.16|238.4|236.1|12
1649584120000|2022-04-10 09:48:40|238.45|236.15|238.46|236.16|238.47|236.17|238.45|236.15|5
1649584130000|2022-04-10 09:48:50|238.53|236.23|238.47|236.17|238.53|236.23|238.45|236.15|13
1649584140000|2022-04-10 09:49:00|238.48|236.18|238.43|236.13|238.51|236.21|238.35|236.05|16
1649584150000|2022-04-10 09:49:10|238.42|236.12|238.44|236.14|238.44|236.14|238.4|236.1|8
1649584160000|2022-04-10 09:49:20|238.47|236.17|238.51|236.21|238.52|236.22|238.47|236.17|8
1649584170000|2022-04-10 09:49:30|238.52|236.22|238.53|236.23|238.54|236.24|238.52|236.22|4
1649584180000|2022-04-10 09:49:40|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1649584190000|2022-04-10 09:49:50|238.52|236.22|238.52|236.22|238.53|236.23|238.5|236.2|8
1649584200000|2022-04-10 09:50:00|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649584210000|2022-04-10 09:50:10|238.5|236.2|238.49|236.19|238.51|236.21|238.48|236.18|5
1649584220000|2022-04-10 09:50:20|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649584230000|2022-04-10 09:50:30|238.5|236.2|238.49|236.19|238.51|236.21|238.48|236.18|5
1649584240000|2022-04-10 09:50:40|238.44|236.14|238.44|236.14|238.44|236.14|238.44|236.14|1
1649584250000|2022-04-10 09:50:50|238.45|236.15|238.45|236.15|238.45|236.15|238.45|236.15|1
1649584260000|2022-04-10 09:51:00|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1649584270000|2022-04-10 09:51:10|238.45|236.15|238.43|236.13|238.45|236.15|238.43|236.13|2
1649584280000|2022-04-10 09:51:20|238.42|236.12|238.43|236.13|238.43|236.13|238.42|236.12|2
1649584290000|2022-04-10 09:51:30|238.42|236.12|238.28|235.98|238.42|236.12|238.21|235.91|9
1649584300000|2022-04-10 09:51:40|238.29|235.99|238.45|236.15|238.46|236.16|238.29|235.99|13
1649584310000|2022-04-10 09:51:50|238.44|236.14|238.41|236.11|238.44|236.14|238.41|236.11|2
1649584320000|2022-04-10 09:52:00|238.4|236.1|238.36|236.06|238.4|236.1|238.36|236.06|13
1649584330000|2022-04-10 09:52:10|238.35|236.05|238.36|236.06|238.36|236.06|238.34|236.04|4
1649584340000|2022-04-10 09:52:20|238.38|236.08|238.44|236.14|238.44|236.14|238.38|236.08|6
1649584350000|2022-04-10 09:52:30|238.45|236.15|238.39|236.09|238.45|236.15|238.39|236.09|4
1649584360000|2022-04-10 09:52:40|238.37|236.07|238.37|236.07|238.41|236.11|238.35|236.05|10
1649584370000|2022-04-10 09:52:50|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1649584400000|2022-04-10 09:53:20|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1649584410000|2022-04-10 09:53:30|238.41|236.11|238.41|236.11|238.41|236.11|238.4|236.1|3
1649584420000|2022-04-10 09:53:40|238.4|236.1|238.41|236.11|238.41|236.11|238.4|236.1|2
1649584440000|2022-04-10 09:54:00|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1649584450000|2022-04-10 09:54:10|238.43|236.13|238.41|236.11|238.43|236.13|238.41|236.11|3
1649584460000|2022-04-10 09:54:20|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1649584470000|2022-04-10 09:54:30|238.37|236.07|238.28|235.98|238.39|236.09|238.28|235.98|5
1649584490000|2022-04-10 09:54:50|238.29|235.99|238.33|236.03|238.33|236.03|238.27|235.97|7
1649584500000|2022-04-10 09:55:00|238.32|236.02|238.57|236.27|238.57|236.27|238.32|236.02|14
1649584510000|2022-04-10 09:55:10|238.59|236.29|238.56|236.26|238.7|236.4|238.56|236.26|10
1649584520000|2022-04-10 09:55:20|238.57|236.27|238.6|236.3|238.6|236.3|238.56|236.26|7
1649584530000|2022-04-10 09:55:30|238.57|236.27|238.49|236.19|238.58|236.28|238.49|236.19|7
1649584540000|2022-04-10 09:55:40|238.5|236.2|238.54|236.24|238.55|236.25|238.5|236.2|7
1649584550000|2022-04-10 09:55:50|238.55|236.25|238.54|236.24|238.55|236.25|238.53|236.23|6
1649584560000|2022-04-10 09:56:00|238.53|236.23|238.57|236.27|238.57|236.27|238.53|236.23|2
1649584570000|2022-04-10 09:56:10|238.58|236.28|238.47|236.17|238.58|236.28|238.47|236.17|8
1649584580000|2022-04-10 09:56:20|238.4|236.1|238.38|236.08|238.41|236.11|238.38|236.08|10
1649584590000|2022-04-10 09:56:30|238.43|236.13|238.43|236.13|238.45|236.15|238.39|236.09|11
1649584600000|2022-04-10 09:56:40|238.42|236.12|238.3|236|238.42|236.12|238.29|235.99|14
1649584610000|2022-04-10 09:56:50|238.29|235.99|238.01|235.71|238.3|236|238.01|235.71|11
1649584620000|2022-04-10 09:57:00|238.04|235.74|237.99|235.69|238.04|235.74|237.99|235.69|6
1649584630000|2022-04-10 09:57:10|238|235.7|238.27|235.97|238.28|235.98|237.97|235.67|13
1649584640000|2022-04-10 09:57:20|238.26|235.96|238.2|235.9|238.26|235.96|238.2|235.9|7
1649584650000|2022-04-10 09:57:30|238.19|235.89|238.2|235.9|238.21|235.91|238.19|235.89|3
1649584660000|2022-04-10 09:57:40|238.09|235.79|238.01|235.71|238.09|235.79|238.01|235.71|2
1649584670000|2022-04-10 09:57:50|238.18|235.88|238.25|235.95|238.25|235.95|238.18|235.88|5
1649584680000|2022-04-10 09:58:00|238.24|235.94|238.21|235.91|238.24|235.94|238.21|235.91|4
1649584690000|2022-04-10 09:58:10|238.19|235.89|238.19|235.89|238.24|235.94|237.99|235.69|15
1649584700000|2022-04-10 09:58:20|238.18|235.88|237.99|235.69|238.19|235.89|237.99|235.69|6
1649584710000|2022-04-10 09:58:30|238.04|235.74|238.04|235.74|238.04|235.74|238.03|235.73|3
1649584720000|2022-04-10 09:58:40|238.03|235.73|238|235.7|238.03|235.73|238|235.7|4
1649584730000|2022-04-10 09:58:50|238.01|235.71|238.01|235.71|238.06|235.76|238.01|235.71|3
1649584740000|2022-04-10 09:59:00|238|235.7|237.99|235.69|238|235.7|237.98|235.68|6
1649584750000|2022-04-10 09:59:10|237.97|235.67|237.97|235.67|237.97|235.67|237.97|235.67|1
1649584760000|2022-04-10 09:59:20|237.99|235.69|237.97|235.67|237.99|235.69|237.96|235.66|6
1649584770000|2022-04-10 09:59:30|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1649584780000|2022-04-10 09:59:40|237.98|235.68|237.98|235.68|237.99|235.69|237.98|235.68|3
1649584790000|2022-04-10 09:59:50|237.99|235.69|238|235.7|238.01|235.71|237.99|235.69|4
1649584800000|2022-04-10 10:00:00|238.01|235.71|238|235.7|238.03|235.73|238|235.7|5
1649584810000|2022-04-10 10:00:10|238.01|235.71|238.01|235.71|238.01|235.71|238|235.7|3
1649584820000|2022-04-10 10:00:20|238|235.7|238.35|236.05|238.37|236.07|238|235.7|17
1649584830000|2022-04-10 10:00:30|238.36|236.06|238.09|235.79|238.36|236.06|238.09|235.79|10
1649584840000|2022-04-10 10:00:40|238.08|235.78|237.92|235.62|238.08|235.78|237.86|235.56|13
1649584850000|2022-04-10 10:00:50|237.93|235.63|237.84|235.54|237.93|235.63|237.84|235.54|11
1649584860000|2022-04-10 10:01:00|237.82|235.52|237.83|235.53|237.83|235.53|237.82|235.52|2
1649584870000|2022-04-10 10:01:10|237.84|235.54|237.84|235.54|237.84|235.54|237.83|235.53|3
1649584880000|2022-04-10 10:01:20|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1649584890000|2022-04-10 10:01:30|237.87|235.57|237.83|235.53|237.89|235.59|237.83|235.53|5
1649584900000|2022-04-10 10:01:40|237.82|235.52|237.8|235.5|237.82|235.52|237.79|235.49|4
1649584910000|2022-04-10 10:01:50|237.81|235.51|237.78|235.48|237.82|235.52|237.73|235.43|13
1649584920000|2022-04-10 10:02:00|237.75|235.45|237.69|235.39|237.75|235.45|237.68|235.38|6
1649584930000|2022-04-10 10:02:10|237.7|235.4|237.63|235.33|237.7|235.4|237.63|235.33|5
1649584940000|2022-04-10 10:02:20|237.64|235.34|237.63|235.33|237.64|235.34|237.63|235.33|2
1649584950000|2022-04-10 10:02:30|237.64|235.34|237.63|235.33|237.64|235.34|237.62|235.32|4
1649584970000|2022-04-10 10:02:50|237.65|235.35|237.65|235.35|237.65|235.35|237.64|235.34|3
1649584980000|2022-04-10 10:03:00|237.63|235.33|237.63|235.33|237.63|235.33|237.63|235.33|1
1649584990000|2022-04-10 10:03:10|237.64|235.34|237.47|235.17|237.64|235.34|237.47|235.17|8
1649585000000|2022-04-10 10:03:20|237.48|235.18|237.45|235.15|237.5|235.2|237.41|235.11|14
1649585010000|2022-04-10 10:03:30|237.46|235.16|237.61|235.31|237.61|235.31|237.46|235.16|12
1649585020000|2022-04-10 10:03:40|237.64|235.34|237.52|235.22|237.71|235.41|237.52|235.22|19
1649585030000|2022-04-10 10:03:50|237.53|235.23|237.64|235.34|237.64|235.34|237.51|235.21|15
1649585040000|2022-04-10 10:04:00|237.63|235.33|237.64|235.34|237.64|235.34|237.6|235.3|10
1649585050000|2022-04-10 10:04:10|237.63|235.33|237.66|235.36|237.66|235.36|237.63|235.33|3
1649585060000|2022-04-10 10:04:20|237.63|235.33|237.65|235.35|237.65|235.35|237.63|235.33|2
1649585070000|2022-04-10 10:04:30|237.63|235.33|237.69|235.39|237.71|235.41|237.62|235.32|9
1649585080000|2022-04-10 10:04:40|237.67|235.37|237.74|235.44|237.74|235.44|237.67|235.37|6
1649585090000|2022-04-10 10:04:50|237.73|235.43|237.73|235.43|237.73|235.43|237.73|235.43|1
1649585100000|2022-04-10 10:05:00|237.74|235.44|238.18|235.88|238.19|235.89|237.74|235.44|14
1649585110000|2022-04-10 10:05:10|238.16|235.86|237.93|235.63|238.16|235.86|237.81|235.51|17
1649585120000|2022-04-10 10:05:20|237.94|235.64|238.02|235.72|238.02|235.72|237.93|235.63|10
1649585130000|2022-04-10 10:05:30|238.01|235.71|237.98|235.68|238.01|235.71|237.93|235.63|9
1649585140000|2022-04-10 10:05:40|237.97|235.67|237.99|235.69|238|235.7|237.94|235.64|15
1649585150000|2022-04-10 10:05:50|238.14|235.84|238.25|235.95|238.26|235.96|238.14|235.84|15
1649585160000|2022-04-10 10:06:00|238.26|235.96|238.29|235.99|238.3|236|238.26|235.96|8
1649585170000|2022-04-10 10:06:10|238.3|236|238.34|236.04|238.34|236.04|238.29|235.99|8
1649585180000|2022-04-10 10:06:20|238.35|236.05|238.44|236.14|238.44|236.14|238.34|236.04|6
1649585190000|2022-04-10 10:06:30|238.43|236.13|238.39|236.09|238.44|236.14|238.39|236.09|6
1649585200000|2022-04-10 10:06:40|238.41|236.11|238.41|236.11|238.41|236.11|238.4|236.1|5
1649585210000|2022-04-10 10:06:50|238.42|236.12|238.45|236.15|238.45|236.15|238.42|236.12|4
1649585220000|2022-04-10 10:07:00|238.44|236.14|238.53|236.23|238.57|236.27|238.44|236.14|7
1649585230000|2022-04-10 10:07:10|238.54|236.24|238.54|236.24|238.57|236.27|238.53|236.23|16
1649585240000|2022-04-10 10:07:20|238.53|236.23|238.58|236.28|238.58|236.28|238.53|236.23|8
1649585250000|2022-04-10 10:07:30|238.59|236.29|238.6|236.3|238.6|236.3|238.59|236.29|2
1649585260000|2022-04-10 10:07:40|238.57|236.27|238.52|236.22|238.57|236.27|238.52|236.22|4
1649585270000|2022-04-10 10:07:50|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|4
1649585280000|2022-04-10 10:08:00|238.53|236.23|238.4|236.1|238.53|236.23|238.4|236.1|5
1649585290000|2022-04-10 10:08:10|238.38|236.08|238|235.7|238.38|236.08|237.93|235.63|13
1649585300000|2022-04-10 10:08:20|237.96|235.66|238.23|235.93|238.23|235.93|237.96|235.66|11
1649585310000|2022-04-10 10:08:30|238.28|235.98|238.33|236.03|238.33|236.03|238.28|235.98|8
1649585320000|2022-04-10 10:08:40|238.36|236.06|238.32|236.02|238.36|236.06|238.32|236.02|4
1649585330000|2022-04-10 10:08:50|238.33|236.03|238.42|236.12|238.43|236.13|238.33|236.03|7
1649585340000|2022-04-10 10:09:00|238.46|236.16|238.35|236.05|238.46|236.16|238.35|236.05|7
1649585350000|2022-04-10 10:09:10|238.36|236.06|238.38|236.08|238.4|236.1|238.35|236.05|8
1649585360000|2022-04-10 10:09:20|238.39|236.09|238.37|236.07|238.39|236.09|238.37|236.07|2
1649585370000|2022-04-10 10:09:30|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1649585380000|2022-04-10 10:09:40|238.4|236.1|238.41|236.11|238.41|236.11|238.4|236.1|2
1649585390000|2022-04-10 10:09:50|238.42|236.12|238.43|236.13|238.45|236.15|238.42|236.12|7
1649585400000|2022-04-10 10:10:00|238.42|236.12|238.42|236.12|238.43|236.13|238.41|236.11|7
1649585410000|2022-04-10 10:10:10|238.41|236.11|238.42|236.12|238.42|236.12|238.41|236.11|8
1649585420000|2022-04-10 10:10:20|238.41|236.11|238.42|236.12|238.42|236.12|238.41|236.11|2
1649585430000|2022-04-10 10:10:30|238.41|236.11|238.39|236.09|238.42|236.12|238.39|236.09|5
1649585440000|2022-04-10 10:10:40|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1649585450000|2022-04-10 10:10:50|238.39|236.09|238.37|236.07|238.39|236.09|238.37|236.07|2
1649585460000|2022-04-10 10:11:00|238.36|236.06|238.37|236.07|238.37|236.07|238.36|236.06|2
1649585470000|2022-04-10 10:11:10|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1649585480000|2022-04-10 10:11:20|238.35|236.05|238.35|236.05|238.35|236.05|238.34|236.04|3
1649585490000|2022-04-10 10:11:30|238.34|236.04|238.34|236.04|238.35|236.05|238.34|236.04|3
1649585500000|2022-04-10 10:11:40|238.33|236.03|238.36|236.06|238.36|236.06|238.33|236.03|4
1649585520000|2022-04-10 10:12:00|238.38|236.08|238.4|236.1|238.41|236.11|238.38|236.08|6
1649585530000|2022-04-10 10:12:10|238.41|236.11|238.51|236.21|238.51|236.21|238.41|236.11|10
1649585540000|2022-04-10 10:12:20|238.5|236.2|238.5|236.2|238.51|236.21|238.5|236.2|3
1649585550000|2022-04-10 10:12:30|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|2
1649585570000|2022-04-10 10:12:50|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|2
1649585580000|2022-04-10 10:13:00|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|2
1649585590000|2022-04-10 10:13:10|238.49|236.19|238.48|236.18|238.5|236.2|238.48|236.18|3
1649585630000|2022-04-10 10:13:50|238.43|236.13|238.35|236.05|238.43|236.13|238.34|236.04|4
1649585640000|2022-04-10 10:14:00|238.34|236.04|238.35|236.05|238.35|236.05|238.34|236.04|2
1649585650000|2022-04-10 10:14:10|238.34|236.04|238.32|236.02|238.34|236.04|238.32|236.02|2
1649585660000|2022-04-10 10:14:20|238.31|236.01|238.31|236.01|238.31|236.01|238.31|236.01|1
1649585670000|2022-04-10 10:14:30|238.32|236.02|238.34|236.04|238.34|236.04|238.31|236.01|4
1649585680000|2022-04-10 10:14:40|238.35|236.05|238.39|236.09|238.4|236.1|238.35|236.05|4
1649585690000|2022-04-10 10:14:50|238.38|236.08|238.36|236.06|238.4|236.1|238.36|236.06|5
1649585700000|2022-04-10 10:15:00|238.37|236.07|238.35|236.05|238.38|236.08|238.35|236.05|4
1649585710000|2022-04-10 10:15:10|238.42|236.12|238.4|236.1|238.42|236.12|238.39|236.09|6
1649585720000|2022-04-10 10:15:20|238.38|236.08|238.39|236.09|238.4|236.1|238.38|236.08|6
1649585730000|2022-04-10 10:15:30|238.4|236.1|238.39|236.09|238.4|236.1|238.38|236.08|8
1649585740000|2022-04-10 10:15:40|238.35|236.05|238.34|236.04|238.35|236.05|238.32|236.02|7
1649585750000|2022-04-10 10:15:50|238.33|236.03|238.33|236.03|238.34|236.04|238.33|236.03|9
1649585760000|2022-04-10 10:16:00|238.32|236.02|238.33|236.03|238.34|236.04|238.32|236.02|6
1649585770000|2022-04-10 10:16:10|238.34|236.04|238.35|236.05|238.35|236.05|238.34|236.04|2
1649585780000|2022-04-10 10:16:20|238.37|236.07|238.39|236.09|238.39|236.09|238.36|236.06|5
1649585800000|2022-04-10 10:16:40|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1649585810000|2022-04-10 10:16:50|238.35|236.05|238.39|236.09|238.39|236.09|238.35|236.05|4
1649585820000|2022-04-10 10:17:00|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1649585840000|2022-04-10 10:17:20|238.39|236.09|238.41|236.11|238.41|236.11|238.37|236.07|4
1649585860000|2022-04-10 10:17:40|238.37|236.07|238.37|236.07|238.38|236.08|238.37|236.07|5
1649585870000|2022-04-10 10:17:50|238.41|236.11|238.4|236.1|238.41|236.11|238.4|236.1|2
1649585880000|2022-04-10 10:18:00|238.45|236.15|238.46|236.16|238.47|236.17|238.45|236.15|4
1649585890000|2022-04-10 10:18:10|238.47|236.17|238.48|236.18|238.48|236.18|238.46|236.16|5
1649585900000|2022-04-10 10:18:20|238.49|236.19|238.67|236.37|238.67|236.37|238.49|236.19|9
1649585910000|2022-04-10 10:18:30|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1649585920000|2022-04-10 10:18:40|238.67|236.37|238.67|236.37|238.67|236.37|238.63|236.33|5
1649585930000|2022-04-10 10:18:50|238.69|236.39|238.7|236.4|238.7|236.4|238.68|236.38|5
1649585940000|2022-04-10 10:19:00|238.69|236.39|238.69|236.39|238.7|236.4|238.69|236.39|3
1649585960000|2022-04-10 10:19:20|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1649585970000|2022-04-10 10:19:30|238.71|236.41|238.68|236.38|238.73|236.43|238.68|236.38|9
1649585980000|2022-04-10 10:19:40|238.69|236.39|238.69|236.39|238.69|236.39|238.68|236.38|3
1649585990000|2022-04-10 10:19:50|238.67|236.37|238.66|236.36|238.67|236.37|238.63|236.33|5
1649586000000|2022-04-10 10:20:00|238.65|236.35|238.65|236.35|238.65|236.35|238.63|236.33|4
1649586010000|2022-04-10 10:20:10|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1649586020000|2022-04-10 10:20:20|238.64|236.34|238.59|236.29|238.64|236.34|238.59|236.29|5
1649586040000|2022-04-10 10:20:40|238.57|236.27|238.57|236.27|238.58|236.28|238.56|236.26|5
1649586050000|2022-04-10 10:20:50|238.56|236.26|238.54|236.24|238.56|236.26|238.54|236.24|2
1649586060000|2022-04-10 10:21:00|238.57|236.27|238.59|236.29|238.59|236.29|238.57|236.27|3
1649586070000|2022-04-10 10:21:10|238.57|236.27|238.59|236.29|238.59|236.29|238.57|236.27|2
1649586080000|2022-04-10 10:21:20|238.58|236.28|238.32|236.02|238.58|236.28|238.32|236.02|4
1649586090000|2022-04-10 10:21:30|238.36|236.06|238.35|236.05|238.38|236.08|238.31|236.01|13
1649586100000|2022-04-10 10:21:40|238.33|236.03|238.31|236.01|238.33|236.03|238.3|236|6
1649586110000|2022-04-10 10:21:50|238.3|236|238.29|235.99|238.3|236|238.29|235.99|2
1649586120000|2022-04-10 10:22:00|238.27|235.97|238.31|236.01|238.31|236.01|238.27|235.97|3
1649586130000|2022-04-10 10:22:10|238.3|236|238.3|236|238.32|236.02|238.3|236|6
1649586140000|2022-04-10 10:22:20|238.31|236.01|238.32|236.02|238.32|236.02|238.3|236|3
1649586150000|2022-04-10 10:22:30|238.31|236.01|238.31|236.01|238.31|236.01|238.31|236.01|1
1649586160000|2022-04-10 10:22:40|238.27|235.97|238.25|235.95|238.27|235.97|238.25|235.95|3
1649586170000|2022-04-10 10:22:50|238.26|235.96|238.04|235.74|238.26|235.96|238.04|235.74|5
1649586180000|2022-04-10 10:23:00|238.05|235.75|238|235.7|238.05|235.75|238|235.7|2
1649586190000|2022-04-10 10:23:10|238.03|235.73|238.13|235.83|238.13|235.83|238.03|235.73|3
1649586200000|2022-04-10 10:23:20|238.19|235.89|238.22|235.92|238.22|235.92|238.19|235.89|6
1649586210000|2022-04-10 10:23:30|238.23|235.93|238.24|235.94|238.24|235.94|238.23|235.93|10
1649586220000|2022-04-10 10:23:40|238.29|235.99|238.32|236.02|238.34|236.04|238.28|235.98|11
1649586230000|2022-04-10 10:23:50|238.33|236.03|238.32|236.02|238.33|236.03|238.32|236.02|2
1649586250000|2022-04-10 10:24:10|238.33|236.03|238.32|236.02|238.33|236.03|238.32|236.02|2
1649586260000|2022-04-10 10:24:20|238.34|236.04|238.34|236.04|238.34|236.04|238.34|236.04|1
1649586270000|2022-04-10 10:24:30|238.32|236.02|238.32|236.02|238.33|236.03|238.32|236.02|3
1649586290000|2022-04-10 10:24:50|238.27|235.97|238.27|235.97|238.27|235.97|238.27|235.97|1
1649586300000|2022-04-10 10:25:00|238.26|235.96|238.25|235.95|238.26|235.96|238.24|235.94|3
1649586310000|2022-04-10 10:25:10|238.26|235.96|238.04|235.74|238.26|235.96|238.04|235.74|5
1649586320000|2022-04-10 10:25:20|238|235.7|238|235.7|238|235.7|238|235.7|1
1649586340000|2022-04-10 10:25:40|237.99|235.69|237.97|235.67|237.99|235.69|237.97|235.67|3
1649586350000|2022-04-10 10:25:50|237.98|235.68|237.97|235.67|237.98|235.68|237.97|235.67|2
1649586360000|2022-04-10 10:26:00|237.98|235.68|237.96|235.66|237.98|235.68|237.94|235.64|4
1649586370000|2022-04-10 10:26:10|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1649586380000|2022-04-10 10:26:20|237.95|235.65|237.89|235.59|237.95|235.65|237.89|235.59|5
1649586390000|2022-04-10 10:26:30|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1649586410000|2022-04-10 10:26:50|237.89|235.59|237.92|235.62|237.92|235.62|237.89|235.59|5
1649586420000|2022-04-10 10:27:00|237.91|235.61|237.9|235.6|237.92|235.62|237.9|235.6|3
1649586430000|2022-04-10 10:27:10|237.91|235.61|237.88|235.58|237.91|235.61|237.88|235.58|3
1649586450000|2022-04-10 10:27:30|237.87|235.57|237.81|235.51|237.88|235.58|237.81|235.51|5
1649586490000|2022-04-10 10:28:10|237.8|235.5|237.8|235.5|237.81|235.51|237.8|235.5|3
1649586500000|2022-04-10 10:28:20|237.78|235.48|237.61|235.31|237.78|235.48|237.61|235.31|9
1649586510000|2022-04-10 10:28:30|237.59|235.29|237.63|235.33|237.63|235.33|237.59|235.29|6
1649586520000|2022-04-10 10:28:40|237.64|235.34|237.61|235.31|237.65|235.35|237.61|235.31|3
1649586530000|2022-04-10 10:28:50|237.62|235.32|237.74|235.44|237.79|235.49|237.61|235.31|10
1649586540000|2022-04-10 10:29:00|237.75|235.45|237.83|235.53|237.84|235.54|237.74|235.44|11
1649586550000|2022-04-10 10:29:10|237.84|235.54|237.84|235.54|237.85|235.55|237.83|235.53|7
1649586560000|2022-04-10 10:29:20|237.85|235.55|237.86|235.56|237.86|235.56|237.85|235.55|2
1649586580000|2022-04-10 10:29:40|237.87|235.57|237.94|235.64|237.94|235.64|237.87|235.57|8
1649586590000|2022-04-10 10:29:50|237.93|235.63|237.94|235.64|237.94|235.64|237.93|235.63|4
1649586600000|2022-04-10 10:30:00|237.92|235.62|237.84|235.54|237.92|235.62|237.83|235.53|5
1649586610000|2022-04-10 10:30:10|237.87|235.57|237.87|235.57|237.87|235.57|237.84|235.54|5
1649586620000|2022-04-10 10:30:20|237.89|235.59|238.05|235.75|238.05|235.75|237.89|235.59|11
1649586630000|2022-04-10 10:30:30|238|235.7|237.88|235.58|238.05|235.75|237.88|235.58|11
1649586640000|2022-04-10 10:30:40|237.87|235.57|237.87|235.57|237.87|235.57|237.87|235.57|1
1649586650000|2022-04-10 10:30:50|237.85|235.55|237.84|235.54|237.87|235.57|237.84|235.54|8
1649586660000|2022-04-10 10:31:00|237.81|235.51|237.85|235.55|237.85|235.55|237.78|235.48|4
1649586670000|2022-04-10 10:31:10|237.84|235.54|237.85|235.55|237.85|235.55|237.84|235.54|2
1649586680000|2022-04-10 10:31:20|237.86|235.56|237.85|235.55|237.86|235.56|237.85|235.55|2
1649586690000|2022-04-10 10:31:30|237.86|235.56|237.79|235.49|237.87|235.57|237.78|235.48|8
1649586700000|2022-04-10 10:31:40|237.78|235.48|237.72|235.42|237.78|235.48|237.72|235.42|5
1649586710000|2022-04-10 10:31:50|237.7|235.4|237.69|235.39|237.7|235.4|237.69|235.39|4
1649586720000|2022-04-10 10:32:00|237.7|235.4|237.71|235.41|237.71|235.41|237.69|235.39|5
1649586730000|2022-04-10 10:32:10|237.72|235.42|237.88|235.58|237.88|235.58|237.71|235.41|12
1649586740000|2022-04-10 10:32:20|237.89|235.59|237.92|235.62|237.92|235.62|237.89|235.59|2
1649586750000|2022-04-10 10:32:30|237.91|235.61|237.89|235.59|237.91|235.61|237.88|235.58|3
1649586760000|2022-04-10 10:32:40|237.94|235.64|238.21|235.91|238.21|235.91|237.93|235.63|8
1649586770000|2022-04-10 10:32:50|238.2|235.9|238.23|235.93|238.24|235.94|238.18|235.88|6
1649586780000|2022-04-10 10:33:00|238.22|235.92|238.2|235.9|238.22|235.92|238.2|235.9|3
1649586790000|2022-04-10 10:33:10|238.16|235.86|238.14|235.84|238.16|235.86|238.14|235.84|7
1649586800000|2022-04-10 10:33:20|238.15|235.85|237.9|235.6|238.15|235.85|237.9|235.6|7
1649586810000|2022-04-10 10:33:30|237.91|235.61|237.94|235.64|237.94|235.64|237.91|235.61|2
1649586820000|2022-04-10 10:33:40|237.93|235.63|237.93|235.63|237.94|235.64|237.92|235.62|5
1649586840000|2022-04-10 10:34:00|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649586850000|2022-04-10 10:34:10|237.91|235.61|237.9|235.6|237.93|235.63|237.9|235.6|8
1649586860000|2022-04-10 10:34:20|237.89|235.59|237.92|235.62|237.92|235.62|237.87|235.57|6
1649586870000|2022-04-10 10:34:30|237.9|235.6|237.91|235.61|237.91|235.61|237.9|235.6|2
1649586880000|2022-04-10 10:34:40|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649586890000|2022-04-10 10:34:50|237.88|235.58|237.79|235.49|237.88|235.58|237.79|235.49|4
1649586900000|2022-04-10 10:35:00|237.8|235.5|237.76|235.46|237.8|235.5|237.74|235.44|4
1649586920000|2022-04-10 10:35:20|237.82|235.52|237.85|235.55|237.88|235.58|237.8|235.5|6
1649586930000|2022-04-10 10:35:30|237.86|235.56|237.86|235.56|237.86|235.56|237.85|235.55|5
1649586940000|2022-04-10 10:35:40|237.85|235.55|237.83|235.53|237.85|235.55|237.83|235.53|3
1649586950000|2022-04-10 10:35:50|237.84|235.54|237.84|235.54|237.85|235.55|237.84|235.54|5
1649586960000|2022-04-10 10:36:00|237.8|235.5|237.77|235.47|237.81|235.51|237.77|235.47|5
1649586970000|2022-04-10 10:36:10|237.76|235.46|237.78|235.48|237.78|235.48|237.76|235.46|3
1649586980000|2022-04-10 10:36:20|237.77|235.47|237.7|235.4|237.77|235.47|237.69|235.39|5
1649586990000|2022-04-10 10:36:30|237.71|235.41|237.74|235.44|237.74|235.44|237.7|235.4|5
1649587000000|2022-04-10 10:36:40|237.73|235.43|237.73|235.43|237.74|235.44|237.73|235.43|3
1649587010000|2022-04-10 10:36:50|237.74|235.44|237.81|235.51|237.81|235.51|237.74|235.44|11
1649587020000|2022-04-10 10:37:00|237.85|235.55|237.91|235.61|237.91|235.61|237.83|235.53|10
1649587030000|2022-04-10 10:37:10|237.86|235.56|237.86|235.56|237.86|235.56|237.86|235.56|1
1649587040000|2022-04-10 10:37:20|237.85|235.55|237.89|235.59|237.92|235.62|237.85|235.55|7
1649587050000|2022-04-10 10:37:30|237.9|235.6|237.91|235.61|237.92|235.62|237.9|235.6|4
1649587060000|2022-04-10 10:37:40|237.9|235.6|238.23|235.93|238.24|235.94|237.87|235.57|18
1649587070000|2022-04-10 10:37:50|238.24|235.94|238.2|235.9|238.24|235.94|238.2|235.9|10
1649587080000|2022-04-10 10:38:00|238.21|235.91|238.2|235.9|238.21|235.91|238.2|235.9|2
1649587090000|2022-04-10 10:38:10|238.21|235.91|238.06|235.76|238.21|235.91|238.04|235.74|8
1649587100000|2022-04-10 10:38:20|238.01|235.71|238.01|235.71|238.01|235.71|238.01|235.71|1
1649587110000|2022-04-10 10:38:30|238|235.7|238.01|235.71|238.01|235.71|238|235.7|4
1649587120000|2022-04-10 10:38:40|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649587130000|2022-04-10 10:38:50|238.01|235.71|238.01|235.71|238.01|235.71|238.01|235.71|1
1649587140000|2022-04-10 10:39:00|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649587150000|2022-04-10 10:39:10|238.03|235.73|238.01|235.71|238.03|235.73|237.99|235.69|11
1649587160000|2022-04-10 10:39:20|237.99|235.69|237.99|235.69|238.01|235.71|237.99|235.69|3
1649587170000|2022-04-10 10:39:30|237.97|235.67|237.99|235.69|237.99|235.69|237.97|235.67|4
1649587180000|2022-04-10 10:39:40|238|235.7|237.97|235.67|238|235.7|237.97|235.67|3
1649587190000|2022-04-10 10:39:50|237.96|235.66|237.99|235.69|237.99|235.69|237.92|235.62|8
1649587200000|2022-04-10 10:40:00|237.98|235.68|237.98|235.68|237.99|235.69|237.98|235.68|5
1649587220000|2022-04-10 10:40:20|238|235.7|238.31|236.01|238.31|236.01|238|235.7|9
1649587230000|2022-04-10 10:40:30|238.32|236.02|238.28|235.98|238.32|236.02|238.28|235.98|5
1649587240000|2022-04-10 10:40:40|238.27|235.97|238.25|235.95|238.27|235.97|238.25|235.95|3
1649587250000|2022-04-10 10:40:50|238.26|235.96|238.29|235.99|238.29|235.99|238.26|235.96|7
1649587260000|2022-04-10 10:41:00|238.32|236.02|238.36|236.06|238.37|236.07|238.31|236.01|7
1649587270000|2022-04-10 10:41:10|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1649587280000|2022-04-10 10:41:20|238.39|236.09|238.39|236.09|238.39|236.09|238.39|236.09|1
1649587290000|2022-04-10 10:41:30|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1649587300000|2022-04-10 10:41:40|238.41|236.11|238.46|236.16|238.47|236.17|238.41|236.11|5
1649587310000|2022-04-10 10:41:50|238.48|236.18|238.48|236.18|238.48|236.18|238.48|236.18|1
1649587330000|2022-04-10 10:42:10|238.47|236.17|238.42|236.12|238.48|236.18|238.42|236.12|8
1649587340000|2022-04-10 10:42:20|238.43|236.13|238.43|236.13|238.43|236.13|238.42|236.12|3
1649587350000|2022-04-10 10:42:30|238.44|236.14|238.48|236.18|238.48|236.18|238.44|236.14|5
1649587360000|2022-04-10 10:42:40|238.49|236.19|238.53|236.23|238.53|236.23|238.49|236.19|4
1649587370000|2022-04-10 10:42:50|238.52|236.22|238.51|236.21|238.52|236.22|238.49|236.19|5
1649587380000|2022-04-10 10:43:00|238.49|236.19|238.42|236.12|238.49|236.19|238.42|236.12|7
1649587390000|2022-04-10 10:43:10|238.41|236.11|238.35|236.05|238.41|236.11|238.32|236.02|10
1649587400000|2022-04-10 10:43:20|238.34|236.04|238.36|236.06|238.36|236.06|238.34|236.04|5
1649587410000|2022-04-10 10:43:30|238.37|236.07|238.39|236.09|238.39|236.09|238.37|236.07|2
1649587420000|2022-04-10 10:43:40|238.4|236.1|238.39|236.09|238.4|236.1|238.39|236.09|2
1649587430000|2022-04-10 10:43:50|238.4|236.1|238.41|236.11|238.41|236.11|238.35|236.05|5
1649587440000|2022-04-10 10:44:00|238.42|236.12|238.39|236.09|238.43|236.13|238.39|236.09|6
1649587450000|2022-04-10 10:44:10|238.37|236.07|238.38|236.08|238.4|236.1|238.36|236.06|7
1649587460000|2022-04-10 10:44:20|238.37|236.07|238.36|236.06|238.38|236.08|238.36|236.06|4
1649587470000|2022-04-10 10:44:30|238.35|236.05|238.36|236.06|238.36|236.06|238.35|236.05|6
1649587480000|2022-04-10 10:44:40|238.35|236.05|238.36|236.06|238.36|236.06|238.34|236.04|3
1649587490000|2022-04-10 10:44:50|238.37|236.07|238.38|236.08|238.4|236.1|238.37|236.07|4
1649587500000|2022-04-10 10:45:00|238.39|236.09|238.4|236.1|238.4|236.1|238.38|236.08|6
1649587510000|2022-04-10 10:45:10|238.41|236.11|238.54|236.24|238.54|236.24|238.41|236.11|12
1649587520000|2022-04-10 10:45:20|238.55|236.25|238.64|236.34|238.65|236.35|238.55|236.25|3
1649587540000|2022-04-10 10:45:40|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1649587550000|2022-04-10 10:45:50|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1649587560000|2022-04-10 10:46:00|238.68|236.38|238.63|236.33|238.68|236.38|238.63|236.33|4
1649587590000|2022-04-10 10:46:30|238.57|236.27|238.51|236.21|238.57|236.27|238.51|236.21|4
1649587600000|2022-04-10 10:46:40|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1649587620000|2022-04-10 10:47:00|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|6
1649587630000|2022-04-10 10:47:10|238.49|236.19|238.4|236.1|238.49|236.19|238.4|236.1|6
1649587640000|2022-04-10 10:47:20|238.39|236.09|238.4|236.1|238.4|236.1|238.39|236.09|2
1649587660000|2022-04-10 10:47:40|238.39|236.09|238.28|235.98|238.39|236.09|238.27|235.97|7
1649587670000|2022-04-10 10:47:50|238.27|235.97|238.33|236.03|238.33|236.03|238.26|235.96|6
1649587680000|2022-04-10 10:48:00|238.32|236.02|238.32|236.02|238.33|236.03|238.32|236.02|3
1649587690000|2022-04-10 10:48:10|238.33|236.03|238.33|236.03|238.33|236.03|238.33|236.03|1
1649587700000|2022-04-10 10:48:20|238.34|236.04|238.42|236.12|238.42|236.12|238.34|236.04|7
1649587710000|2022-04-10 10:48:30|238.41|236.11|238.32|236.02|238.41|236.11|238.32|236.02|5
1649587720000|2022-04-10 10:48:40|238.33|236.03|238.38|236.08|238.38|236.08|238.29|235.99|11
1649587730000|2022-04-10 10:48:50|238.35|236.05|238.38|236.08|238.38|236.08|238.35|236.05|7
1649587760000|2022-04-10 10:49:20|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|2
1649587770000|2022-04-10 10:49:30|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1649587800000|2022-04-10 10:50:00|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1649587810000|2022-04-10 10:50:10|238.37|236.07|238.38|236.08|238.39|236.09|238.37|236.07|3
1649587830000|2022-04-10 10:50:30|238.37|236.07|238.31|236.01|238.37|236.07|238.31|236.01|5
1649587840000|2022-04-10 10:50:40|238.33|236.03|238.04|235.74|238.33|236.03|238.04|235.74|14
1649587850000|2022-04-10 10:50:50|237.99|235.69|237.92|235.62|238.03|235.73|237.91|235.61|9
1649587860000|2022-04-10 10:51:00|237.91|235.61|237.88|235.58|237.91|235.61|237.87|235.57|4
1649587870000|2022-04-10 10:51:10|237.87|235.57|237.82|235.52|237.87|235.57|237.82|235.52|4
1649587880000|2022-04-10 10:51:20|237.81|235.51|237.76|235.46|237.81|235.51|237.67|235.37|16
1649587890000|2022-04-10 10:51:30|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1649587900000|2022-04-10 10:51:40|237.78|235.48|237.85|235.55|237.85|235.55|237.78|235.48|7
1649587910000|2022-04-10 10:51:50|237.86|235.56|237.96|235.66|237.96|235.66|237.86|235.56|8
1649587920000|2022-04-10 10:52:00|237.95|235.65|237.98|235.68|237.98|235.68|237.9|235.6|10
1649587930000|2022-04-10 10:52:10|237.97|235.67|237.91|235.61|237.97|235.67|237.91|235.61|5
1649587940000|2022-04-10 10:52:20|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649587950000|2022-04-10 10:52:30|237.89|235.59|237.86|235.56|237.89|235.59|237.86|235.56|2
1649587960000|2022-04-10 10:52:40|237.88|235.58|237.89|235.59|237.89|235.59|237.88|235.58|2
1649587990000|2022-04-10 10:53:10|237.91|235.61|237.93|235.63|237.94|235.64|237.9|235.6|6
1649588000000|2022-04-10 10:53:20|237.92|235.62|237.81|235.51|237.93|235.63|237.81|235.51|12
1649588010000|2022-04-10 10:53:30|237.8|235.5|237.81|235.51|237.81|235.51|237.8|235.5|4
1649588020000|2022-04-10 10:53:40|237.77|235.47|237.83|235.53|237.83|235.53|237.77|235.47|9
1649588030000|2022-04-10 10:53:50|237.86|235.56|237.9|235.6|237.91|235.61|237.85|235.55|7
1649588040000|2022-04-10 10:54:00|237.89|235.59|237.88|235.58|237.89|235.59|237.83|235.53|12
1649588050000|2022-04-10 10:54:10|237.9|235.6|237.9|235.6|237.9|235.6|237.88|235.58|3
1649588060000|2022-04-10 10:54:20|237.89|235.59|237.96|235.66|237.96|235.66|237.89|235.59|5
1649588070000|2022-04-10 10:54:30|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1649588080000|2022-04-10 10:54:40|237.95|235.65|238.3|236|238.3|236|237.95|235.65|9
1649588090000|2022-04-10 10:54:50|238.31|236.01|238.31|236.01|238.32|236.02|238.3|236|4
1649588100000|2022-04-10 10:55:00|238.3|236|238.23|235.93|238.3|236|238.22|235.92|11
1649588110000|2022-04-10 10:55:10|238.24|235.94|238.25|235.95|238.25|235.95|238.2|235.9|4
1649588120000|2022-04-10 10:55:20|238.18|235.88|238.03|235.73|238.18|235.88|238.03|235.73|7
1649588130000|2022-04-10 10:55:30|238|235.7|238.02|235.72|238.02|235.72|238|235.7|6
1649588140000|2022-04-10 10:55:40|238.02|235.72|238.03|235.73|238.03|235.73|237.96|235.66|8
1649588150000|2022-04-10 10:55:50|238.05|235.75|238.06|235.76|238.06|235.76|238.05|235.75|2
1649588160000|2022-04-10 10:56:00|238.07|235.77|238.03|235.73|238.07|235.77|238.03|235.73|2
1649588170000|2022-04-10 10:56:10|238.04|235.74|238.06|235.76|238.07|235.77|238.04|235.74|4
1649588180000|2022-04-10 10:56:20|238.07|235.77|238.07|235.77|238.07|235.77|238.06|235.76|3
1649588190000|2022-04-10 10:56:30|238.06|235.76|238.06|235.76|238.06|235.76|238.06|235.76|1
1649588210000|2022-04-10 10:56:50|238.26|235.96|238.36|236.06|238.36|236.06|238.26|235.96|8
1649588220000|2022-04-10 10:57:00|238.37|236.07|238.36|236.06|238.37|236.07|238.36|236.06|2
1649588240000|2022-04-10 10:57:20|238.39|236.09|238.39|236.09|238.39|236.09|238.39|236.09|1
1649588270000|2022-04-10 10:57:50|238.41|236.11|238.45|236.15|238.45|236.15|238.41|236.11|3
1649588290000|2022-04-10 10:58:10|238.44|236.14|238.45|236.15|238.45|236.15|238.44|236.14|2
1649588300000|2022-04-10 10:58:20|238.46|236.16|238.44|236.14|238.46|236.16|238.44|236.14|2
1649588310000|2022-04-10 10:58:30|238.45|236.15|238.52|236.22|238.53|236.23|238.45|236.15|8
1649588320000|2022-04-10 10:58:40|238.47|236.17|238.52|236.22|238.52|236.22|238.47|236.17|4
1649588330000|2022-04-10 10:58:50|238.53|236.23|238.54|236.24|238.54|236.24|238.53|236.23|2
1649588340000|2022-04-10 10:59:00|238.53|236.23|238.48|236.18|238.53|236.23|238.48|236.18|3
1649588350000|2022-04-10 10:59:10|238.49|236.19|238.52|236.22|238.54|236.24|238.48|236.18|7
1649588360000|2022-04-10 10:59:20|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1649588370000|2022-04-10 10:59:30|238.55|236.25|238.58|236.28|238.58|236.28|238.55|236.25|3
1649588390000|2022-04-10 10:59:50|238.59|236.29|238.6|236.3|238.61|236.31|238.59|236.29|4
1649588400000|2022-04-10 11:00:00|238.59|236.29|238.55|236.25|238.6|236.3|238.5|236.2|14
1649588410000|2022-04-10 11:00:10|238.54|236.24|238.57|236.27|238.57|236.27|238.54|236.24|4
1649588420000|2022-04-10 11:00:20|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1649588430000|2022-04-10 11:00:30|238.57|236.27|238.57|236.27|238.57|236.27|238.57|236.27|1
1649588440000|2022-04-10 11:00:40|238.63|236.33|238.63|236.33|238.63|236.33|238.63|236.33|1
1649588460000|2022-04-10 11:01:00|238.65|236.35|238.66|236.36|238.66|236.36|238.64|236.34|4
1649588480000|2022-04-10 11:01:20|238.69|236.39|238.73|236.43|238.73|236.43|238.69|236.39|2
1649588490000|2022-04-10 11:01:30|238.72|236.42|238.73|236.43|238.76|236.46|238.72|236.42|7
1649588500000|2022-04-10 11:01:40|238.72|236.42|238.73|236.43|238.73|236.43|238.65|236.35|4
1649588510000|2022-04-10 11:01:50|238.72|236.42|238.74|236.44|238.74|236.44|238.72|236.42|3
1649588520000|2022-04-10 11:02:00|238.76|236.46|238.8|236.5|238.8|236.5|238.76|236.46|2
1649588530000|2022-04-10 11:02:10|238.74|236.44|238.74|236.44|238.74|236.44|238.74|236.44|1
1649588540000|2022-04-10 11:02:20|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1649588560000|2022-04-10 11:02:40|238.71|236.41|238.7|236.4|238.72|236.42|238.69|236.39|8
1649588570000|2022-04-10 11:02:50|238.69|236.39|238.71|236.41|238.74|236.44|238.69|236.39|8
1649588580000|2022-04-10 11:03:00|238.65|236.35|238.62|236.32|238.65|236.35|238.61|236.31|7
1649588590000|2022-04-10 11:03:10|238.63|236.33|238.63|236.33|238.65|236.35|238.62|236.32|5
1649588600000|2022-04-10 11:03:20|238.65|236.35|238.65|236.35|238.65|236.35|238.63|236.33|3
1649588610000|2022-04-10 11:03:30|238.63|236.33|238.65|236.35|238.66|236.36|238.63|236.33|6
1649588620000|2022-04-10 11:03:40|238.63|236.33|238.65|236.35|238.66|236.36|238.63|236.33|6
1649588630000|2022-04-10 11:03:50|238.63|236.33|238.64|236.34|238.64|236.34|238.61|236.31|7
1649588640000|2022-04-10 11:04:00|238.63|236.33|238.62|236.32|238.63|236.33|238.62|236.32|2
1649588650000|2022-04-10 11:04:10|238.61|236.31|238.62|236.32|238.62|236.32|238.6|236.3|5
1649588660000|2022-04-10 11:04:20|238.61|236.31|238.62|236.32|238.62|236.32|238.61|236.31|2
1649588670000|2022-04-10 11:04:30|238.61|236.31|238.62|236.32|238.62|236.32|238.61|236.31|4
1649588680000|2022-04-10 11:04:40|238.61|236.31|238.52|236.22|238.61|236.31|238.51|236.21|6
1649588690000|2022-04-10 11:04:50|238.5|236.2|238.52|236.22|238.52|236.22|238.5|236.2|2
1649588700000|2022-04-10 11:05:00|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649588720000|2022-04-10 11:05:20|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1649588730000|2022-04-10 11:05:30|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1649588750000|2022-04-10 11:05:50|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649588760000|2022-04-10 11:06:00|238.52|236.22|238.64|236.34|238.65|236.35|238.52|236.22|10
1649588770000|2022-04-10 11:06:10|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1649588820000|2022-04-10 11:07:00|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1649588850000|2022-04-10 11:07:30|238.63|236.33|238.62|236.32|238.63|236.33|238.62|236.32|2
1649588860000|2022-04-10 11:07:40|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1649588870000|2022-04-10 11:07:50|238.57|236.27|238.53|236.23|238.57|236.27|238.52|236.22|3
1649588880000|2022-04-10 11:08:00|238.5|236.2|238.53|236.23|238.53|236.23|238.5|236.2|2
1649588890000|2022-04-10 11:08:10|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1649588900000|2022-04-10 11:08:20|238.5|236.2|238.44|236.14|238.5|236.2|238.44|236.14|2
1649588910000|2022-04-10 11:08:30|238.43|236.13|238.39|236.09|238.43|236.13|238.39|236.09|4
1649588920000|2022-04-10 11:08:40|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1649588940000|2022-04-10 11:09:00|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1649588960000|2022-04-10 11:09:20|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|2
1649588970000|2022-04-10 11:09:30|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1649588980000|2022-04-10 11:09:40|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1649588990000|2022-04-10 11:09:50|238.37|236.07|238.36|236.06|238.37|236.07|238.36|236.06|2
1649589000000|2022-04-10 11:10:00|238.37|236.07|238.4|236.1|238.41|236.11|238.37|236.07|10
1649589010000|2022-04-10 11:10:10|238.41|236.11|238.42|236.12|238.42|236.12|238.41|236.11|2
1649589030000|2022-04-10 11:10:30|238.41|236.11|238.41|236.11|238.41|236.11|238.41|236.11|1
1649589040000|2022-04-10 11:10:40|238.42|236.12|238.4|236.1|238.42|236.12|238.4|236.1|2
1649589050000|2022-04-10 11:10:50|238.41|236.11|238.41|236.11|238.41|236.11|238.41|236.11|1
1649589060000|2022-04-10 11:11:00|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1649589080000|2022-04-10 11:11:20|238.41|236.11|238.4|236.1|238.41|236.11|238.4|236.1|4
1649589100000|2022-04-10 11:11:40|238.42|236.12|238.41|236.11|238.42|236.12|238.41|236.11|2
1649589110000|2022-04-10 11:11:50|238.47|236.17|238.5|236.2|238.5|236.2|238.47|236.17|3
1649589120000|2022-04-10 11:12:00|238.51|236.21|238.5|236.2|238.52|236.22|238.5|236.2|5
1649589130000|2022-04-10 11:12:10|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649589150000|2022-04-10 11:12:30|238.5|236.2|238.45|236.15|238.51|236.21|238.45|236.15|5
1649589170000|2022-04-10 11:12:50|238.46|236.16|238.45|236.15|238.46|236.16|238.45|236.15|2
1649589190000|2022-04-10 11:13:10|238.4|236.1|238.28|235.98|238.4|236.1|238.28|235.98|7
1649589200000|2022-04-10 11:13:20|238.25|235.95|238.34|236.04|238.34|236.04|238.25|235.95|8
1649589210000|2022-04-10 11:13:30|238.35|236.05|238.38|236.08|238.39|236.09|238.35|236.05|9
1649589220000|2022-04-10 11:13:40|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|2
1649589230000|2022-04-10 11:13:50|238.37|236.07|238.29|235.99|238.37|236.07|238.29|235.99|4
1649589240000|2022-04-10 11:14:00|238.27|235.97|238.27|235.97|238.27|235.97|238.27|235.97|1
1649589250000|2022-04-10 11:14:10|238.28|235.98|238.27|235.97|238.28|235.98|238.27|235.97|4
1649589260000|2022-04-10 11:14:20|238.28|235.98|238.23|235.93|238.28|235.98|238.22|235.92|12
1649589270000|2022-04-10 11:14:30|238.24|235.94|238.24|235.94|238.24|235.94|238.24|235.94|1
1649589280000|2022-04-10 11:14:40|238.28|235.98|238.28|235.98|238.3|236|238.28|235.98|5
1649589290000|2022-04-10 11:14:50|238.29|235.99|238.33|236.03|238.33|236.03|238.29|235.99|2
1649589300000|2022-04-10 11:15:00|238.32|236.02|238.35|236.05|238.35|236.05|238.32|236.02|3
1649589310000|2022-04-10 11:15:10|238.36|236.06|238.27|235.97|238.37|236.07|238.26|235.96|6
1649589320000|2022-04-10 11:15:20|238.28|235.98|238.27|235.97|238.28|235.98|238.27|235.97|2
1649589330000|2022-04-10 11:15:30|238.28|235.98|238.11|235.81|238.29|235.99|238.06|235.76|12
1649589340000|2022-04-10 11:15:40|238.13|235.83|238.37|236.07|238.37|236.07|238.13|235.83|8
1649589350000|2022-04-10 11:15:50|238.38|236.08|238.38|236.08|238.39|236.09|238.38|236.08|3
1649589360000|2022-04-10 11:16:00|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1649589370000|2022-04-10 11:16:10|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1649589380000|2022-04-10 11:16:20|238.37|236.07|238.08|235.78|238.37|236.07|238.08|235.78|8
1649589390000|2022-04-10 11:16:30|238.06|235.76|238.41|236.11|238.41|236.11|238.06|235.76|7
1649589400000|2022-04-10 11:16:40|238.4|236.1|238.41|236.11|238.42|236.12|238.4|236.1|3
1649589410000|2022-04-10 11:16:50|238.42|236.12|238.41|236.11|238.42|236.12|238.41|236.11|2
1649589420000|2022-04-10 11:17:00|238.39|236.09|238.43|236.13|238.43|236.13|238.39|236.09|4
1649589430000|2022-04-10 11:17:10|238.44|236.14|238.42|236.12|238.44|236.14|238.4|236.1|6
1649589440000|2022-04-10 11:17:20|238.43|236.13|238.47|236.17|238.47|236.17|238.43|236.13|3
1649589460000|2022-04-10 11:17:40|238.48|236.18|238.47|236.17|238.48|236.18|238.47|236.17|6
1649589470000|2022-04-10 11:17:50|238.48|236.18|238.48|236.18|238.48|236.18|238.47|236.17|3
1649589480000|2022-04-10 11:18:00|238.47|236.17|238.45|236.15|238.47|236.17|238.43|236.13|5
1649589490000|2022-04-10 11:18:10|238.43|236.13|238.46|236.16|238.46|236.16|238.43|236.13|4
1649589500000|2022-04-10 11:18:20|238.47|236.17|238.51|236.21|238.51|236.21|238.47|236.17|5
1649589510000|2022-04-10 11:18:30|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1649589530000|2022-04-10 11:18:50|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1649589540000|2022-04-10 11:19:00|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1649589560000|2022-04-10 11:19:20|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1649589600000|2022-04-10 11:20:00|238.51|236.21|238.53|236.23|238.55|236.25|238.51|236.21|7
1649589610000|2022-04-10 11:20:10|238.52|236.22|238.55|236.25|238.55|236.25|238.52|236.22|3
1649589620000|2022-04-10 11:20:20|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1649589630000|2022-04-10 11:20:30|238.54|236.24|238.53|236.23|238.54|236.24|238.53|236.23|2
1649589640000|2022-04-10 11:20:40|238.57|236.27|238.65|236.35|238.67|236.37|238.57|236.27|7
1649589650000|2022-04-10 11:20:50|238.63|236.33|238.65|236.35|238.65|236.35|238.62|236.32|3
1649589660000|2022-04-10 11:21:00|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|2
1649589670000|2022-04-10 11:21:10|238.58|236.28|238.63|236.33|238.64|236.34|238.58|236.28|3
1649589680000|2022-04-10 11:21:20|238.64|236.34|238.64|236.34|238.64|236.34|238.63|236.33|3
1649589700000|2022-04-10 11:21:40|238.63|236.33|238.62|236.32|238.63|236.33|238.62|236.32|2
1649589710000|2022-04-10 11:21:50|238.63|236.33|238.62|236.32|238.63|236.33|238.62|236.32|2
1649589730000|2022-04-10 11:22:10|238.63|236.33|238.63|236.33|238.63|236.33|238.63|236.33|1
1649589750000|2022-04-10 11:22:30|238.62|236.32|238.63|236.33|238.63|236.33|238.62|236.32|4
1649589760000|2022-04-10 11:22:40|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1649589770000|2022-04-10 11:22:50|238.66|236.36|238.68|236.38|238.68|236.38|238.66|236.36|2
1649589780000|2022-04-10 11:23:00|238.65|236.35|238.62|236.32|238.65|236.35|238.62|236.32|3
1649589800000|2022-04-10 11:23:20|238.65|236.35|238.68|236.38|238.68|236.38|238.65|236.35|3
1649589810000|2022-04-10 11:23:30|238.69|236.39|238.69|236.39|238.69|236.39|238.69|236.39|1
1649589820000|2022-04-10 11:23:40|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1649589840000|2022-04-10 11:24:00|238.68|236.38|238.52|236.22|238.68|236.38|238.52|236.22|10
1649589850000|2022-04-10 11:24:10|238.53|236.23|238.62|236.32|238.65|236.35|238.53|236.23|7
1649589860000|2022-04-10 11:24:20|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|2
1649589880000|2022-04-10 11:24:40|238.59|236.29|238.58|236.28|238.59|236.29|238.58|236.28|2
1649589890000|2022-04-10 11:24:50|238.59|236.29|238.58|236.28|238.59|236.29|238.57|236.27|4
1649589910000|2022-04-10 11:25:10|238.57|236.27|238.51|236.21|238.57|236.27|238.51|236.21|4
1649589920000|2022-04-10 11:25:20|238.5|236.2|238.5|236.2|238.51|236.21|238.5|236.2|3
1649589930000|2022-04-10 11:25:30|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649589950000|2022-04-10 11:25:50|238.52|236.22|238.5|236.2|238.52|236.22|238.5|236.2|3
1649589960000|2022-04-10 11:26:00|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649589970000|2022-04-10 11:26:10|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1649589990000|2022-04-10 11:26:30|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1649590000000|2022-04-10 11:26:40|238.49|236.19|238.43|236.13|238.49|236.19|238.43|236.13|8
1649590010000|2022-04-10 11:26:50|238.44|236.14|238.44|236.14|238.44|236.14|238.44|236.14|1
1649590020000|2022-04-10 11:27:00|238.45|236.15|238.04|235.74|238.45|236.15|238|235.7|9
1649590030000|2022-04-10 11:27:10|238|235.7|238|235.7|238|235.7|237.98|235.68|4
1649590040000|2022-04-10 11:27:20|237.99|235.69|238.2|235.9|238.29|235.99|237.99|235.69|11
1649590050000|2022-04-10 11:27:30|238.21|235.91|238|235.7|238.21|235.91|238|235.7|8
1649590060000|2022-04-10 11:27:40|237.97|235.67|237.96|235.66|237.97|235.67|237.9|235.6|6
1649590070000|2022-04-10 11:27:50|237.95|235.65|237.85|235.55|237.95|235.65|237.84|235.54|7
1649590080000|2022-04-10 11:28:00|237.8|235.5|237.8|235.5|237.8|235.5|237.8|235.5|1
1649590100000|2022-04-10 11:28:20|237.79|235.49|237.8|235.5|237.8|235.5|237.79|235.49|6
1649590110000|2022-04-10 11:28:30|237.79|235.49|237.87|235.57|237.88|235.58|237.79|235.49|10
1649590120000|2022-04-10 11:28:40|237.88|235.58|237.88|235.58|237.89|235.59|237.88|235.58|3
1649590130000|2022-04-10 11:28:50|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1649590140000|2022-04-10 11:29:00|237.89|235.59|237.9|235.6|237.9|235.6|237.88|235.58|4
1649590160000|2022-04-10 11:29:20|237.91|235.61|238.29|235.99|238.29|235.99|237.9|235.6|12
1649590170000|2022-04-10 11:29:30|238.28|235.98|238.04|235.74|238.28|235.98|238.04|235.74|9
1649590190000|2022-04-10 11:29:50|237.97|235.67|238.05|235.75|238.05|235.75|237.97|235.67|5
1649590200000|2022-04-10 11:30:00|238|235.7|237.91|235.61|238|235.7|237.91|235.61|8
1649590210000|2022-04-10 11:30:10|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649590220000|2022-04-10 11:30:20|237.9|235.6|237.9|235.6|237.9|235.6|237.9|235.6|1
1649590230000|2022-04-10 11:30:30|237.89|235.59|237.9|235.6|237.9|235.6|237.88|235.58|3
1649590240000|2022-04-10 11:30:40|237.91|235.61|237.96|235.66|237.97|235.67|237.91|235.61|4
1649590250000|2022-04-10 11:30:50|237.95|235.65|237.95|235.65|237.95|235.65|237.95|235.65|1
1649590260000|2022-04-10 11:31:00|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1649590270000|2022-04-10 11:31:10|238.02|235.72|238.07|235.77|238.23|235.93|238.02|235.72|7
1649590280000|2022-04-10 11:31:20|238.06|235.76|238.07|235.77|238.07|235.77|238.06|235.76|2
1649590290000|2022-04-10 11:31:30|238.06|235.76|238.06|235.76|238.06|235.76|238.06|235.76|1
1649590310000|2022-04-10 11:31:50|238.04|235.74|238.05|235.75|238.05|235.75|238.04|235.74|2
1649590320000|2022-04-10 11:32:00|238.04|235.74|238.23|235.93|238.23|235.93|238.04|235.74|3
1649590330000|2022-04-10 11:32:10|238.24|235.94|238.05|235.75|238.27|235.97|238.01|235.71|10
1649590340000|2022-04-10 11:32:20|238.06|235.76|238.06|235.76|238.06|235.76|238.06|235.76|1
1649590350000|2022-04-10 11:32:30|238.04|235.74|238.02|235.72|238.04|235.74|238.02|235.72|2
1649590360000|2022-04-10 11:32:40|238.03|235.73|238.03|235.73|238.03|235.73|238.03|235.73|1
1649590370000|2022-04-10 11:32:50|238|235.7|237.83|235.53|238|235.7|237.83|235.53|12
1649590380000|2022-04-10 11:33:00|237.85|235.55|237.77|235.47|237.85|235.55|237.77|235.47|6
1649590390000|2022-04-10 11:33:10|237.76|235.46|237.73|235.43|237.76|235.46|237.73|235.43|2
1649590400000|2022-04-10 11:33:20|237.72|235.42|237.69|235.39|237.72|235.42|237.64|235.34|7
1649590420000|2022-04-10 11:33:40|237.7|235.4|237.68|235.38|237.7|235.4|237.67|235.37|4
1649590430000|2022-04-10 11:33:50|237.74|235.44|237.76|235.46|237.76|235.46|237.74|235.44|2
1649590440000|2022-04-10 11:34:00|237.81|235.51|237.89|235.59|237.92|235.62|237.81|235.51|11
1649590450000|2022-04-10 11:34:10|237.9|235.6|237.86|235.56|237.95|235.65|237.86|235.56|6
1649590460000|2022-04-10 11:34:20|237.87|235.57|237.9|235.6|237.9|235.6|237.87|235.57|3
1649590470000|2022-04-10 11:34:30|237.96|235.66|237.99|235.69|237.99|235.69|237.96|235.66|2
1649590480000|2022-04-10 11:34:40|238.01|235.71|238.01|235.71|238.02|235.72|238.01|235.71|3
1649590490000|2022-04-10 11:34:50|238|235.7|238|235.7|238.04|235.74|238|235.7|4
1649590500000|2022-04-10 11:35:00|238.01|235.71|237.94|235.64|238.01|235.71|237.92|235.62|10
1649590510000|2022-04-10 11:35:10|237.95|235.65|237.93|235.63|237.95|235.65|237.93|235.63|7
1649590520000|2022-04-10 11:35:20|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649590540000|2022-04-10 11:35:40|237.93|235.63|237.87|235.57|237.93|235.63|237.81|235.51|14
1649590550000|2022-04-10 11:35:50|237.92|235.62|237.86|235.56|237.92|235.62|237.86|235.56|4
1649590560000|2022-04-10 11:36:00|237.88|235.58|237.87|235.57|237.88|235.58|237.87|235.57|2
1649590570000|2022-04-10 11:36:10|237.88|235.58|237.9|235.6|237.9|235.6|237.88|235.58|2
1649590590000|2022-04-10 11:36:30|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1649590600000|2022-04-10 11:36:40|237.94|235.64|237.94|235.64|237.94|235.64|237.94|235.64|1
1649590610000|2022-04-10 11:36:50|237.91|235.61|237.94|235.64|237.94|235.64|237.91|235.61|2
1649590620000|2022-04-10 11:37:00|237.93|235.63|237.92|235.62|237.93|235.63|237.9|235.6|4
1649590630000|2022-04-10 11:37:10|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1649590640000|2022-04-10 11:37:20|237.92|235.62|237.91|235.61|237.92|235.62|237.91|235.61|2
1649590650000|2022-04-10 11:37:30|237.88|235.58|237.91|235.61|237.91|235.61|237.87|235.57|5
1649590660000|2022-04-10 11:37:40|237.9|235.6|238|235.7|238|235.7|237.9|235.6|6
1649590670000|2022-04-10 11:37:50|238.02|235.72|238.01|235.71|238.02|235.72|238.01|235.71|2
1649590680000|2022-04-10 11:38:00|238|235.7|238|235.7|238.03|235.73|238|235.7|3
1649590700000|2022-04-10 11:38:20|238.01|235.71|238.01|235.71|238.01|235.71|238.01|235.71|1
1649590710000|2022-04-10 11:38:30|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649590730000|2022-04-10 11:38:50|238.01|235.71|237.94|235.64|238.01|235.71|237.94|235.64|4
1649590740000|2022-04-10 11:39:00|237.93|235.63|237.93|235.63|237.95|235.65|237.92|235.62|6
1649590750000|2022-04-10 11:39:10|237.89|235.59|237.94|235.64|237.94|235.64|237.89|235.59|5
1649590760000|2022-04-10 11:39:20|237.9|235.6|237.89|235.59|237.9|235.6|237.89|235.59|2
1649590770000|2022-04-10 11:39:30|237.95|235.65|237.87|235.57|237.95|235.65|237.87|235.57|5
1649590780000|2022-04-10 11:39:40|237.86|235.56|237.87|235.57|237.87|235.57|237.86|235.56|4
1649590790000|2022-04-10 11:39:50|237.81|235.51|237.8|235.5|237.81|235.51|237.8|235.5|2
1649590800000|2022-04-10 11:40:00|237.84|235.54|237.84|235.54|237.85|235.55|237.84|235.54|3
1649590810000|2022-04-10 11:40:10|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1649590830000|2022-04-10 11:40:30|237.83|235.53|237.88|235.58|237.88|235.58|237.83|235.53|2
1649590840000|2022-04-10 11:40:40|237.87|235.57|237.87|235.57|237.88|235.58|237.87|235.57|3
1649590850000|2022-04-10 11:40:50|237.88|235.58|237.95|235.65|237.95|235.65|237.88|235.58|8
1649590860000|2022-04-10 11:41:00|237.96|235.66|237.97|235.67|238.02|235.72|237.96|235.66|5
1649590870000|2022-04-10 11:41:10|237.94|235.64|238.02|235.72|238.02|235.72|237.94|235.64|4
1649590880000|2022-04-10 11:41:20|238.01|235.71|238.01|235.71|238.01|235.71|238.01|235.71|1
1649590890000|2022-04-10 11:41:30|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1649590910000|2022-04-10 11:41:50|238.01|235.71|238.01|235.71|238.01|235.71|238.01|235.71|1
1649590930000|2022-04-10 11:42:10|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|4
1649590940000|2022-04-10 11:42:20|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1649590950000|2022-04-10 11:42:30|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1649590960000|2022-04-10 11:42:40|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1649590970000|2022-04-10 11:42:50|238|235.7|238.01|235.71|238.02|235.72|238|235.7|4
1649590980000|2022-04-10 11:43:00|238.03|235.73|238.03|235.73|238.03|235.73|238.02|235.72|3
1649590990000|2022-04-10 11:43:10|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649591000000|2022-04-10 11:43:20|238.03|235.73|238.03|235.73|238.03|235.73|238.03|235.73|1
1649591010000|2022-04-10 11:43:30|237.9|235.6|238.03|235.73|238.03|235.73|237.9|235.6|2
1649591040000|2022-04-10 11:44:00|237.99|235.69|238|235.7|238|235.7|237.99|235.69|4
1649591050000|2022-04-10 11:44:10|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1649591060000|2022-04-10 11:44:20|238|235.7|238|235.7|238|235.7|238|235.7|1
1649591080000|2022-04-10 11:44:40|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649591090000|2022-04-10 11:44:50|238.03|235.73|238.03|235.73|238.03|235.73|238.03|235.73|1
1649591100000|2022-04-10 11:45:00|238.01|235.71|238|235.7|238.01|235.71|238|235.7|2
1649591110000|2022-04-10 11:45:10|237.99|235.69|238|235.7|238|235.7|237.99|235.69|2
1649591120000|2022-04-10 11:45:20|238.01|235.71|238.23|235.93|238.23|235.93|238|235.7|6
1649591130000|2022-04-10 11:45:30|238.26|235.96|238.43|236.13|238.43|236.13|238.26|235.96|10
1649591140000|2022-04-10 11:45:40|238.44|236.14|238.41|236.11|238.46|236.16|238.4|236.1|7
1649591150000|2022-04-10 11:45:50|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1649591160000|2022-04-10 11:46:00|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1649591180000|2022-04-10 11:46:20|238.42|236.12|238.4|236.1|238.42|236.12|238.32|236.02|16
1649591190000|2022-04-10 11:46:30|238.39|236.09|238.39|236.09|238.39|236.09|238.39|236.09|1
1649591200000|2022-04-10 11:46:40|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1649591210000|2022-04-10 11:46:50|238.43|236.13|238.46|236.16|238.46|236.16|238.42|236.12|4
1649591220000|2022-04-10 11:47:00|238.47|236.17|238.47|236.17|238.47|236.17|238.47|236.17|1
1649591250000|2022-04-10 11:47:30|238.49|236.19|238.53|236.23|238.55|236.25|238.49|236.19|6
1649591260000|2022-04-10 11:47:40|238.52|236.22|238.61|236.31|238.61|236.31|238.51|236.21|7
1649591270000|2022-04-10 11:47:50|238.63|236.33|238.67|236.37|238.7|236.4|238.63|236.33|11
1649591280000|2022-04-10 11:48:00|238.68|236.38|238.69|236.39|238.7|236.4|238.68|236.38|8
1649591290000|2022-04-10 11:48:10|238.7|236.4|238.74|236.44|238.74|236.44|238.7|236.4|6
1649591300000|2022-04-10 11:48:20|238.73|236.43|238.8|236.5|238.8|236.5|238.72|236.42|5
1649591310000|2022-04-10 11:48:30|238.79|236.49|238.81|236.51|238.83|236.53|238.77|236.47|16
1649591320000|2022-04-10 11:48:40|238.84|236.54|238.82|236.52|238.85|236.55|238.81|236.51|5
1649591330000|2022-04-10 11:48:50|238.81|236.51|238.88|236.58|238.88|236.58|238.81|236.51|3
1649591340000|2022-04-10 11:49:00|238.89|236.59|238.9|236.6|238.9|236.6|238.89|236.59|2
1649591350000|2022-04-10 11:49:10|238.89|236.59|238.71|236.41|238.91|236.61|238.71|236.41|12
1649591360000|2022-04-10 11:49:20|238.72|236.42|238.79|236.49|238.8|236.5|238.72|236.42|13
1649591370000|2022-04-10 11:49:30|238.8|236.5|238.74|236.44|238.81|236.51|238.74|236.44|9
1649591380000|2022-04-10 11:49:40|238.71|236.41|238.72|236.42|238.72|236.42|238.7|236.4|5
1649591390000|2022-04-10 11:49:50|238.71|236.41|238.65|236.35|238.71|236.41|238.65|236.35|4
1649591400000|2022-04-10 11:50:00|238.64|236.34|238.62|236.32|238.64|236.34|238.62|236.32|2
1649591410000|2022-04-10 11:50:10|238.63|236.33|238.73|236.43|238.73|236.43|238.62|236.32|10
1649591420000|2022-04-10 11:50:20|238.72|236.42|238.74|236.44|238.74|236.44|238.71|236.41|5
1649591430000|2022-04-10 11:50:30|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1649591440000|2022-04-10 11:50:40|238.8|236.5|238.81|236.51|238.82|236.52|238.8|236.5|6
1649591450000|2022-04-10 11:50:50|238.82|236.52|238.8|236.5|238.82|236.52|238.8|236.5|3
1649591460000|2022-04-10 11:51:00|238.81|236.51|238.81|236.51|238.81|236.51|238.81|236.51|1
1649591470000|2022-04-10 11:51:10|238.8|236.5|238.8|236.5|238.8|236.5|238.78|236.48|5
1649591480000|2022-04-10 11:51:20|238.79|236.49|238.77|236.47|238.79|236.49|238.77|236.47|3
1649591490000|2022-04-10 11:51:30|238.78|236.48|238.79|236.49|238.79|236.49|238.78|236.48|2
1649591510000|2022-04-10 11:51:50|238.81|236.51|238.83|236.53|238.83|236.53|238.81|236.51|7
1649591520000|2022-04-10 11:52:00|238.86|236.56|238.86|236.56|238.86|236.56|238.85|236.55|3
1649591530000|2022-04-10 11:52:10|238.87|236.57|238.86|236.56|238.87|236.57|238.86|236.56|2
1649591540000|2022-04-10 11:52:20|238.87|236.57|238.84|236.54|238.87|236.57|238.84|236.54|6
1649591550000|2022-04-10 11:52:30|238.85|236.55|238.87|236.57|238.87|236.57|238.85|236.55|2
1649591560000|2022-04-10 11:52:40|238.86|236.56|238.8|236.5|238.86|236.56|238.8|236.5|3
1649591570000|2022-04-10 11:52:50|238.86|236.56|238.87|236.57|238.87|236.57|238.86|236.56|4
1649591580000|2022-04-10 11:53:00|238.86|236.56|238.86|236.56|238.86|236.56|238.79|236.49|3
1649591590000|2022-04-10 11:53:10|238.85|236.55|238.81|236.51|238.85|236.55|238.79|236.49|3
1649591600000|2022-04-10 11:53:20|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|2
1649591610000|2022-04-10 11:53:30|238.78|236.48|238.78|236.48|238.78|236.48|238.78|236.48|1
1649591630000|2022-04-10 11:53:50|238.79|236.49|238.8|236.5|238.8|236.5|238.79|236.49|2
1649591640000|2022-04-10 11:54:00|238.79|236.49|238.78|236.48|238.79|236.49|238.78|236.48|2
1649591650000|2022-04-10 11:54:10|238.79|236.49|238.77|236.47|238.79|236.49|238.77|236.47|6
1649591660000|2022-04-10 11:54:20|238.78|236.48|238.85|236.55|238.85|236.55|238.78|236.48|10
1649591670000|2022-04-10 11:54:30|238.84|236.54|238.96|236.66|238.96|236.66|238.84|236.54|9
1649591680000|2022-04-10 11:54:40|238.94|236.64|238.96|236.66|238.96|236.66|238.94|236.64|2
1649591690000|2022-04-10 11:54:50|238.97|236.67|238.95|236.65|238.97|236.67|238.92|236.62|4
1649591700000|2022-04-10 11:55:00|238.96|236.66|238.91|236.61|238.96|236.66|238.91|236.61|4
1649591710000|2022-04-10 11:55:10|238.9|236.6|238.79|236.49|238.92|236.62|238.79|236.49|7
1649591730000|2022-04-10 11:55:30|238.78|236.48|238.78|236.48|238.78|236.48|238.78|236.48|1
1649591740000|2022-04-10 11:55:40|238.79|236.49|238.8|236.5|238.8|236.5|238.78|236.48|4
1649591760000|2022-04-10 11:56:00|238.79|236.49|238.79|236.49|238.79|236.49|238.77|236.47|3
1649591770000|2022-04-10 11:56:10|238.8|236.5|238.8|236.5|238.8|236.5|238.8|236.5|1
1649591780000|2022-04-10 11:56:20|238.77|236.47|238.77|236.47|238.77|236.47|238.77|236.47|1
1649591790000|2022-04-10 11:56:30|238.75|236.45|238.69|236.39|238.75|236.45|238.68|236.38|11
1649591800000|2022-04-10 11:56:40|238.66|236.36|238.63|236.33|238.66|236.36|238.62|236.32|6
1649591810000|2022-04-10 11:56:50|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1649591820000|2022-04-10 11:57:00|238.64|236.34|238.7|236.4|238.73|236.43|238.64|236.34|10
1649591830000|2022-04-10 11:57:10|238.69|236.39|238.68|236.38|238.7|236.4|238.68|236.38|4
1649591850000|2022-04-10 11:57:30|238.67|236.37|238.68|236.38|238.68|236.38|238.67|236.37|2
1649591860000|2022-04-10 11:57:40|238.69|236.39|238.8|236.5|238.8|236.5|238.69|236.39|7
1649591870000|2022-04-10 11:57:50|238.81|236.51|238.82|236.52|238.82|236.52|238.8|236.5|4
1649591880000|2022-04-10 11:58:00|238.83|236.53|238.87|236.57|238.88|236.58|238.83|236.53|4
1649591890000|2022-04-10 11:58:10|238.88|236.58|238.89|236.59|238.9|236.6|238.87|236.57|6
1649591900000|2022-04-10 11:58:20|238.9|236.6|238.86|236.56|238.9|236.6|238.86|236.56|4
1649591910000|2022-04-10 11:58:30|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1649591920000|2022-04-10 11:58:40|238.86|236.56|238.86|236.56|238.86|236.56|238.86|236.56|1
1649591930000|2022-04-10 11:58:50|238.83|236.53|238.85|236.55|238.85|236.55|238.83|236.53|2
1649591950000|2022-04-10 11:59:10|238.8|236.5|238.85|236.55|238.85|236.55|238.8|236.5|4
1649591960000|2022-04-10 11:59:20|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1649591970000|2022-04-10 11:59:30|238.85|236.55|238.9|236.6|238.9|236.6|238.85|236.55|4
1649591980000|2022-04-10 11:59:40|238.89|236.59|238.9|236.6|238.9|236.6|238.89|236.59|2
1649591990000|2022-04-10 11:59:50|238.91|236.61|239.22|236.92|239.26|236.96|238.91|236.61|7
1649592000000|2022-04-10 12:00:00|239.21|236.91|238.98|236.68|239.24|236.94|238.98|236.68|11
1649592010000|2022-04-10 12:00:10|238.99|236.69|238.98|236.68|239.02|236.72|238.98|236.68|8
1649592020000|2022-04-10 12:00:20|238.96|236.66|238.96|236.66|238.96|236.66|238.96|236.66|1
1649592030000|2022-04-10 12:00:30|238.95|236.65|238.88|236.58|238.96|236.66|238.88|236.58|4
1649592040000|2022-04-10 12:00:40|238.9|236.6|238.94|236.64|238.94|236.64|238.9|236.6|2
1649592050000|2022-04-10 12:00:50|238.97|236.67|238.92|236.62|238.97|236.67|238.92|236.62|3
1649592060000|2022-04-10 12:01:00|238.9|236.6|238.9|236.6|238.9|236.6|238.9|236.6|1
1649592070000|2022-04-10 12:01:10|238.88|236.58|238.85|236.55|238.88|236.58|238.78|236.48|12
1649592080000|2022-04-10 12:01:20|238.88|236.58|238.86|236.56|238.88|236.58|238.85|236.55|4
1649592090000|2022-04-10 12:01:30|238.88|236.58|238.88|236.58|238.88|236.58|238.86|236.56|3
1649592100000|2022-04-10 12:01:40|238.89|236.59|238.89|236.59|238.89|236.59|238.89|236.59|1
1649592110000|2022-04-10 12:01:50|238.92|236.62|238.91|236.61|238.92|236.62|238.91|236.61|2
1649592140000|2022-04-10 12:02:20|238.84|236.54|238.83|236.53|238.87|236.57|238.83|236.53|4
1649592150000|2022-04-10 12:02:30|238.9|236.6|238.9|236.6|238.9|236.6|238.9|236.6|1
1649592160000|2022-04-10 12:02:40|238.89|236.59|238.89|236.59|238.89|236.59|238.89|236.59|1
1649592170000|2022-04-10 12:02:50|238.87|236.57|238.88|236.58|238.88|236.58|238.87|236.57|2
1649592180000|2022-04-10 12:03:00|238.89|236.59|238.88|236.58|238.89|236.59|238.88|236.58|2
1649592190000|2022-04-10 12:03:10|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1649592220000|2022-04-10 12:03:40|238.8|236.5|238.9|236.6|238.9|236.6|238.79|236.49|15
1649592230000|2022-04-10 12:03:50|238.89|236.59|238.93|236.63|238.96|236.66|238.89|236.59|7
1649592240000|2022-04-10 12:04:00|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1649592250000|2022-04-10 12:04:10|238.97|236.67|238.96|236.66|238.97|236.67|238.96|236.66|2
1649592260000|2022-04-10 12:04:20|238.97|236.67|238.99|236.69|238.99|236.69|238.97|236.67|3
1649592270000|2022-04-10 12:04:30|239|236.7|238.99|236.69|239|236.7|238.98|236.68|4
1649592280000|2022-04-10 12:04:40|238.96|236.66|238.95|236.65|238.96|236.66|238.95|236.65|2
1649592290000|2022-04-10 12:04:50|238.96|236.66|238.96|236.66|238.96|236.66|238.95|236.65|3
1649592300000|2022-04-10 12:05:00|238.94|236.64|238.82|236.52|238.94|236.64|238.82|236.52|7
1649592310000|2022-04-10 12:05:10|238.8|236.5|238.77|236.47|238.8|236.5|238.77|236.47|4
1649592320000|2022-04-10 12:05:20|238.78|236.48|238.76|236.46|238.78|236.48|238.76|236.46|3
1649592330000|2022-04-10 12:05:30|238.72|236.42|238.71|236.41|238.76|236.46|238.71|236.41|6
1649592340000|2022-04-10 12:05:40|238.72|236.42|238.86|236.56|238.86|236.56|238.72|236.42|7
1649592350000|2022-04-10 12:05:50|238.87|236.57|238.89|236.59|238.9|236.6|238.87|236.57|7
1649592360000|2022-04-10 12:06:00|238.92|236.62|239.25|236.95|239.25|236.95|238.92|236.62|9
1649592370000|2022-04-10 12:06:10|239.32|237.02|239.38|237.08|239.46|237.16|239.26|236.96|19
1649592380000|2022-04-10 12:06:20|239.37|237.07|239.32|237.02|239.43|237.13|239.32|237.02|10
1649592390000|2022-04-10 12:06:30|239.33|237.03|239.35|237.05|239.35|237.05|239.32|237.02|7
1649592400000|2022-04-10 12:06:40|239.36|237.06|239.47|237.17|239.5|237.2|239.36|237.06|14
1649592410000|2022-04-10 12:06:50|239.45|237.15|239.41|237.11|239.45|237.15|239.4|237.1|8
1649592420000|2022-04-10 12:07:00|239.42|237.12|239.42|237.12|239.45|237.15|239.41|237.11|8
1649592430000|2022-04-10 12:07:10|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1649592440000|2022-04-10 12:07:20|239.41|237.11|239.53|237.23|239.53|237.23|239.41|237.11|7
1649592450000|2022-04-10 12:07:30|239.51|237.21|239.42|237.12|239.51|237.21|239.42|237.12|14
1649592460000|2022-04-10 12:07:40|239.41|237.11|239.05|236.75|239.41|237.11|239.05|236.75|13
1649592470000|2022-04-10 12:07:50|239.1|236.8|239.4|237.1|239.44|237.14|239.1|236.8|14
1649592480000|2022-04-10 12:08:00|239.41|237.11|239.46|237.16|239.49|237.19|239.38|237.08|13
1649592490000|2022-04-10 12:08:10|239.45|237.15|239.25|236.95|239.46|237.16|239.25|236.95|12
1649592500000|2022-04-10 12:08:20|239.26|236.96|240.92|238.62|241.02|238.72|239.25|236.95|20
1649592510000|2022-04-10 12:08:30|240.85|238.55|240.96|238.66|241|238.7|240.85|238.55|17
1649592520000|2022-04-10 12:08:40|240.99|238.69|240.92|238.62|241|238.7|240.86|238.56|17
1649592530000|2022-04-10 12:08:50|240.91|238.61|240.81|238.51|240.91|238.61|240.8|238.5|13
1649592540000|2022-04-10 12:09:00|240.82|238.52|240.88|238.58|240.88|238.58|240.81|238.51|13
1649592550000|2022-04-10 12:09:10|240.87|238.57|240.96|238.66|240.96|238.66|240.87|238.57|9
1649592560000|2022-04-10 12:09:20|240.95|238.65|241.01|238.71|241.02|238.72|240.95|238.65|5
1649592570000|2022-04-10 12:09:30|241.02|238.72|241|238.7|241.06|238.76|240.99|238.69|14
1649592580000|2022-04-10 12:09:40|240.99|238.69|240.81|238.51|240.99|238.69|240.78|238.48|12
1649592590000|2022-04-10 12:09:50|240.78|238.48|240.8|238.5|240.81|238.51|240.78|238.48|5
1649592600000|2022-04-10 12:10:00|240.78|238.48|240.9|238.6|240.94|238.64|240.78|238.48|8
1649592610000|2022-04-10 12:10:10|240.91|238.61|240.65|238.35|240.91|238.61|240.65|238.35|17
1649592620000|2022-04-10 12:10:20|240.66|238.36|240.75|238.45|240.75|238.45|240.66|238.36|12
1649592630000|2022-04-10 12:10:30|240.8|238.5|240.71|238.41|240.83|238.53|240.71|238.41|13
1649592640000|2022-04-10 12:10:40|240.72|238.42|240.79|238.49|240.79|238.49|240.72|238.42|8
1649592650000|2022-04-10 12:10:50|240.83|238.53|240.83|238.53|240.83|238.53|240.82|238.52|3
1649592660000|2022-04-10 12:11:00|240.82|238.52|240.77|238.47|240.87|238.57|240.73|238.43|16
1649592670000|2022-04-10 12:11:10|240.88|238.58|240.98|238.68|241.07|238.77|240.87|238.57|16
1649592680000|2022-04-10 12:11:20|240.96|238.66|241|238.7|241.02|238.72|240.95|238.65|13
1649592690000|2022-04-10 12:11:30|241.05|238.75|241.06|238.76|241.06|238.76|241.05|238.75|2
1649592710000|2022-04-10 12:11:50|241.05|238.75|240.91|238.61|241.05|238.75|240.91|238.61|7
1649592720000|2022-04-10 12:12:00|240.87|238.57|240.87|238.57|240.87|238.57|240.86|238.56|5
1649592730000|2022-04-10 12:12:10|240.89|238.59|240.87|238.57|240.89|238.59|240.85|238.55|7
1649592740000|2022-04-10 12:12:20|240.86|238.56|241.18|238.88|241.22|238.92|240.86|238.56|12
1649592750000|2022-04-10 12:12:30|241.22|238.92|241.01|238.71|241.23|238.93|241|238.7|8
1649592760000|2022-04-10 12:12:40|241.05|238.75|241.05|238.75|241.05|238.75|241.05|238.75|1
1649592770000|2022-04-10 12:12:50|241.06|238.76|241.06|238.76|241.06|238.76|241.06|238.76|1
1649592780000|2022-04-10 12:13:00|241.04|238.74|241.23|238.93|241.24|238.94|241.04|238.74|5
1649592790000|2022-04-10 12:13:10|241.22|238.92|241.23|238.93|241.23|238.93|241.22|238.92|2
1649592800000|2022-04-10 12:13:20|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|2
1649592810000|2022-04-10 12:13:30|241.24|238.94|241.25|238.95|241.25|238.95|241.24|238.94|2
1649592820000|2022-04-10 12:13:40|241.23|238.93|241.03|238.73|241.23|238.93|241.03|238.73|5
1649592830000|2022-04-10 12:13:50|241.04|238.74|241|238.7|241.04|238.74|240.99|238.69|7
1649592840000|2022-04-10 12:14:00|240.99|238.69|240.98|238.68|241|238.7|240.98|238.68|4
1649592860000|2022-04-10 12:14:20|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649592870000|2022-04-10 12:14:30|240.93|238.63|241.04|238.74|241.04|238.74|240.87|238.57|12
1649592880000|2022-04-10 12:14:40|241.05|238.75|241.04|238.74|241.05|238.75|241.04|238.74|4
1649592890000|2022-04-10 12:14:50|241.06|238.76|240.93|238.63|241.06|238.76|240.93|238.63|6
1649592900000|2022-04-10 12:15:00|240.92|238.62|240.91|238.61|240.92|238.62|240.89|238.59|9
1649592910000|2022-04-10 12:15:10|240.9|238.6|240.87|238.57|240.91|238.61|240.86|238.56|12
1649592920000|2022-04-10 12:15:20|240.88|238.58|240.87|238.57|240.88|238.58|240.87|238.57|2
1649592930000|2022-04-10 12:15:30|240.88|238.58|240.88|238.58|240.88|238.58|240.88|238.58|1
1649592940000|2022-04-10 12:15:40|240.87|238.57|240.88|238.58|240.88|238.58|240.87|238.57|2
1649592950000|2022-04-10 12:15:50|240.89|238.59|240.77|238.47|240.89|238.59|240.77|238.47|6
1649592960000|2022-04-10 12:16:00|240.79|238.49|240.75|238.45|240.79|238.49|240.7|238.4|10
1649592970000|2022-04-10 12:16:10|240.71|238.41|240.71|238.41|240.71|238.41|240.71|238.41|1
1649592980000|2022-04-10 12:16:20|240.74|238.44|240.73|238.43|240.74|238.44|240.73|238.43|4
1649592990000|2022-04-10 12:16:30|240.64|238.34|240.74|238.44|240.74|238.44|240.64|238.34|3
1649593000000|2022-04-10 12:16:40|240.73|238.43|241.32|239.02|241.35|239.05|240.73|238.43|6
1649593010000|2022-04-10 12:16:50|241.31|239.01|241.06|238.76|241.32|239.02|241.06|238.76|12
1649593020000|2022-04-10 12:17:00|241.05|238.75|241.01|238.71|241.05|238.75|241|238.7|7
1649593030000|2022-04-10 12:17:10|241.04|238.74|240.97|238.67|241.04|238.74|240.96|238.66|5
1649593040000|2022-04-10 12:17:20|240.98|238.68|240.98|238.68|240.98|238.68|240.94|238.64|6
1649593050000|2022-04-10 12:17:30|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1649593060000|2022-04-10 12:17:40|240.98|238.68|240.97|238.67|240.98|238.68|240.97|238.67|4
1649593070000|2022-04-10 12:17:50|240.93|238.63|241|238.7|241|238.7|240.93|238.63|4
1649593080000|2022-04-10 12:18:00|241.01|238.71|241.01|238.71|241.01|238.71|241.01|238.71|1
1649593090000|2022-04-10 12:18:10|241.02|238.72|241.02|238.72|241.02|238.72|241.02|238.72|1
1649593100000|2022-04-10 12:18:20|241.01|238.71|241.04|238.74|241.04|238.74|241.01|238.71|2
1649593120000|2022-04-10 12:18:40|241.25|238.95|241.25|238.95|241.25|238.95|241.24|238.94|3
1649593140000|2022-04-10 12:19:00|241.26|238.96|241.2|238.9|241.26|238.96|241.2|238.9|4
1649593150000|2022-04-10 12:19:10|241.21|238.91|241.04|238.74|241.21|238.91|240.97|238.67|12
1649593160000|2022-04-10 12:19:20|241.02|238.72|241|238.7|241.02|238.72|241|238.7|4
1649593170000|2022-04-10 12:19:30|241.01|238.71|241|238.7|241.01|238.71|241|238.7|2
1649593180000|2022-04-10 12:19:40|240.99|238.69|240.98|238.68|241|238.7|240.98|238.68|6
1649593190000|2022-04-10 12:19:50|240.99|238.69|240.99|238.69|240.99|238.69|240.99|238.69|1
1649593200000|2022-04-10 12:20:00|240.98|238.68|240.95|238.65|240.99|238.69|240.95|238.65|4
1649593210000|2022-04-10 12:20:10|240.96|238.66|240.97|238.67|240.97|238.67|240.96|238.66|2
1649593220000|2022-04-10 12:20:20|240.87|238.57|240.92|238.62|240.97|238.67|240.87|238.57|5
1649593230000|2022-04-10 12:20:30|240.91|238.61|240.93|238.63|240.93|238.63|240.91|238.61|5
1649593240000|2022-04-10 12:20:40|240.9|238.6|240.88|238.58|240.9|238.6|240.88|238.58|2
1649593250000|2022-04-10 12:20:50|240.87|238.57|240.89|238.59|240.89|238.59|240.87|238.57|2
1649593270000|2022-04-10 12:21:10|240.91|238.61|240.92|238.62|240.92|238.62|240.91|238.61|2
1649593290000|2022-04-10 12:21:30|240.91|238.61|240.91|238.61|240.91|238.61|240.91|238.61|1
1649593310000|2022-04-10 12:21:50|240.92|238.62|240.86|238.56|240.92|238.62|240.86|238.56|7
1649593320000|2022-04-10 12:22:00|240.88|238.58|240.88|238.58|240.89|238.59|240.84|238.54|10
1649593330000|2022-04-10 12:22:10|240.86|238.56|240.94|238.64|240.94|238.64|240.86|238.56|9
1649593340000|2022-04-10 12:22:20|240.92|238.62|240.99|238.69|240.99|238.69|240.92|238.62|3
1649593350000|2022-04-10 12:22:30|240.96|238.66|240.98|238.68|240.98|238.68|240.96|238.66|3
1649593360000|2022-04-10 12:22:40|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649593370000|2022-04-10 12:22:50|240.9|238.6|240.96|238.66|240.96|238.66|240.9|238.6|3
1649593380000|2022-04-10 12:23:00|240.93|238.63|240.93|238.63|240.93|238.63|240.93|238.63|1
1649593390000|2022-04-10 12:23:10|240.92|238.62|240.91|238.61|240.93|238.63|240.91|238.61|9
1649593400000|2022-04-10 12:23:20|240.92|238.62|240.9|238.6|240.92|238.62|240.9|238.6|7
1649593410000|2022-04-10 12:23:30|240.91|238.61|240.91|238.61|240.91|238.61|240.9|238.6|3
1649593420000|2022-04-10 12:23:40|240.95|238.65|240.94|238.64|240.95|238.65|240.94|238.64|2
1649593440000|2022-04-10 12:24:00|240.9|238.6|240.94|238.64|240.94|238.64|240.9|238.6|2
1649593450000|2022-04-10 12:24:10|240.91|238.61|240.91|238.61|240.91|238.61|240.91|238.61|1
1649593460000|2022-04-10 12:24:20|240.94|238.64|240.94|238.64|240.94|238.64|240.94|238.64|1
1649593480000|2022-04-10 12:24:40|240.92|238.62|240.93|238.63|240.94|238.64|240.92|238.62|6
1649593490000|2022-04-10 12:24:50|240.94|238.64|240.93|238.63|240.94|238.64|240.93|238.63|2
1649593500000|2022-04-10 12:25:00|240.95|238.65|240.93|238.63|240.95|238.65|240.93|238.63|3
1649593510000|2022-04-10 12:25:10|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1649593520000|2022-04-10 12:25:20|240.93|238.63|240.9|238.6|240.95|238.65|240.9|238.6|6
1649593530000|2022-04-10 12:25:30|240.91|238.61|240.6|238.3|240.91|238.61|240.54|238.24|18
1649593540000|2022-04-10 12:25:40|240.63|238.33|240.84|238.54|240.85|238.55|240.62|238.32|18
1649593550000|2022-04-10 12:25:50|240.85|238.55|240.84|238.54|240.87|238.57|240.84|238.54|12
1649593560000|2022-04-10 12:26:00|240.83|238.53|240.88|238.58|240.91|238.61|240.83|238.53|12
1649593570000|2022-04-10 12:26:10|240.89|238.59|240.92|238.62|240.92|238.62|240.89|238.59|7
1649593580000|2022-04-10 12:26:20|240.91|238.61|240.86|238.56|240.91|238.61|240.83|238.53|12
1649593590000|2022-04-10 12:26:30|240.85|238.55|240.58|238.28|240.85|238.55|240.55|238.25|15
1649593600000|2022-04-10 12:26:40|240.59|238.29|240.44|238.14|240.59|238.29|240.42|238.12|14
1649593610000|2022-04-10 12:26:50|240.45|238.15|240.31|238.01|240.49|238.19|240.29|237.99|12
1649593620000|2022-04-10 12:27:00|240.3|238|240.02|237.72|240.3|238|240.01|237.71|14
1649593630000|2022-04-10 12:27:10|240.01|237.71|239.97|237.67|240.06|237.76|239.96|237.66|16
1649593640000|2022-04-10 12:27:20|239.96|237.66|239.99|237.69|240.02|237.72|239.96|237.66|15
1649593650000|2022-04-10 12:27:30|239.98|237.68|239.99|237.69|239.99|237.69|239.98|237.68|2
1649593660000|2022-04-10 12:27:40|240.03|237.73|240.03|237.73|240.03|237.73|240.03|237.73|1
1649593670000|2022-04-10 12:27:50|239.98|237.68|239.95|237.65|239.98|237.68|239.92|237.62|6
1649593680000|2022-04-10 12:28:00|239.97|237.67|239.96|237.66|239.97|237.67|239.95|237.65|8
1649593690000|2022-04-10 12:28:10|239.94|237.64|239.87|237.57|239.94|237.64|239.87|237.57|5
1649593700000|2022-04-10 12:28:20|239.88|237.58|239.82|237.52|239.88|237.58|239.81|237.51|3
1649593710000|2022-04-10 12:28:30|239.81|237.51|239.84|237.54|239.85|237.55|239.78|237.48|6
1649593730000|2022-04-10 12:28:50|239.81|237.51|239.66|237.36|239.81|237.51|239.65|237.35|15
1649593740000|2022-04-10 12:29:00|239.65|237.35|239.62|237.32|239.65|237.35|239.62|237.32|2
1649593750000|2022-04-10 12:29:10|239.61|237.31|239.52|237.22|239.62|237.32|239.52|237.22|7
1649593760000|2022-04-10 12:29:20|239.5|237.2|239.48|237.18|239.5|237.2|239.47|237.17|4
1649593770000|2022-04-10 12:29:30|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1649593780000|2022-04-10 12:29:40|239.45|237.15|239.66|237.36|239.66|237.36|239.45|237.15|15
1649593790000|2022-04-10 12:29:50|239.67|237.37|239.7|237.4|239.7|237.4|239.67|237.37|5
1649593800000|2022-04-10 12:30:00|239.69|237.39|239.6|237.3|239.69|237.39|239.6|237.3|8
1649593810000|2022-04-10 12:30:10|239.61|237.31|239.5|237.2|239.61|237.31|239.5|237.2|11
1649593820000|2022-04-10 12:30:20|239.51|237.21|239.5|237.2|239.51|237.21|239.5|237.2|2
1649593830000|2022-04-10 12:30:30|239.49|237.19|239.47|237.17|239.52|237.22|239.46|237.16|7
1649593840000|2022-04-10 12:30:40|239.48|237.18|239.46|237.16|239.48|237.18|239.44|237.14|7
1649593850000|2022-04-10 12:30:50|239.48|237.18|239.53|237.23|239.53|237.23|239.48|237.18|5
1649593860000|2022-04-10 12:31:00|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|2
1649593870000|2022-04-10 12:31:10|239.52|237.22|239.52|237.22|239.53|237.23|239.52|237.22|3
1649593880000|2022-04-10 12:31:20|239.51|237.21|239.39|237.09|239.51|237.21|239.39|237.09|13
1649593890000|2022-04-10 12:31:30|239.38|237.08|239.38|237.08|239.39|237.09|239.38|237.08|3
1649593900000|2022-04-10 12:31:40|239.39|237.09|239.38|237.08|239.39|237.09|239.37|237.07|5
1649593910000|2022-04-10 12:31:50|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1649593920000|2022-04-10 12:32:00|239.4|237.1|239.5|237.2|239.5|237.2|239.4|237.1|6
1649593930000|2022-04-10 12:32:10|239.52|237.22|239.6|237.3|239.6|237.3|239.51|237.21|10
1649593940000|2022-04-10 12:32:20|239.61|237.31|239.72|237.42|239.72|237.42|239.61|237.31|7
1649593950000|2022-04-10 12:32:30|239.71|237.41|240.45|238.15|240.45|238.15|239.71|237.41|19
1649593960000|2022-04-10 12:32:40|240.58|238.28|240.55|238.25|240.58|238.28|240.48|238.18|12
1649593970000|2022-04-10 12:32:50|240.56|238.26|240.56|238.26|240.57|238.27|240.55|238.25|5
1649593980000|2022-04-10 12:33:00|240.55|238.25|240.42|238.12|240.55|238.25|240.42|238.12|9
1649593990000|2022-04-10 12:33:10|240.43|238.13|240.44|238.14|240.5|238.2|240.42|238.12|13
1649594000000|2022-04-10 12:33:20|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|2
1649594010000|2022-04-10 12:33:30|240.43|238.13|240.34|238.04|240.43|238.13|240.34|238.04|8
1649594020000|2022-04-10 12:33:40|240.36|238.06|240.46|238.16|240.47|238.17|240.36|238.06|6
1649594030000|2022-04-10 12:33:50|240.5|238.2|240.49|238.19|240.5|238.2|240.49|238.19|2
1649594040000|2022-04-10 12:34:00|240.5|238.2|240.52|238.22|240.52|238.22|240.5|238.2|3
1649594050000|2022-04-10 12:34:10|240.58|238.28|240.59|238.29|240.59|238.29|240.58|238.28|2
1649594080000|2022-04-10 12:34:40|240.57|238.27|240.59|238.29|240.59|238.29|240.57|238.27|2
1649594090000|2022-04-10 12:34:50|240.58|238.28|240.8|238.5|240.84|238.54|240.58|238.28|15
1649594100000|2022-04-10 12:35:00|240.81|238.51|240.72|238.42|240.87|238.57|240.72|238.42|9
1649594110000|2022-04-10 12:35:10|240.74|238.44|240.71|238.41|240.8|238.5|240.68|238.38|18
1649594120000|2022-04-10 12:35:20|240.73|238.43|240.74|238.44|240.74|238.44|240.73|238.43|2
1649594130000|2022-04-10 12:35:30|240.76|238.46|240.76|238.46|240.76|238.46|240.75|238.45|3
1649594140000|2022-04-10 12:35:40|240.71|238.41|240.7|238.4|240.71|238.41|240.7|238.4|2
1649594150000|2022-04-10 12:35:50|240.71|238.41|240.75|238.45|240.75|238.45|240.71|238.41|2
1649594160000|2022-04-10 12:36:00|240.76|238.46|240.73|238.43|240.76|238.46|240.73|238.43|3
1649594170000|2022-04-10 12:36:10|240.74|238.44|240.74|238.44|240.74|238.44|240.73|238.43|5
1649594180000|2022-04-10 12:36:20|240.73|238.43|240.74|238.44|240.74|238.44|240.73|238.43|2
1649594190000|2022-04-10 12:36:30|240.73|238.43|240.72|238.42|240.76|238.46|240.72|238.42|6
1649594200000|2022-04-10 12:36:40|240.73|238.43|240.64|238.34|240.73|238.43|240.64|238.34|3
1649594210000|2022-04-10 12:36:50|240.65|238.35|240.61|238.31|240.65|238.35|240.61|238.31|7
1649594220000|2022-04-10 12:37:00|240.62|238.32|240.62|238.32|240.62|238.32|240.62|238.32|1
1649594230000|2022-04-10 12:37:10|240.63|238.33|240.63|238.33|240.63|238.33|240.63|238.33|1
1649594240000|2022-04-10 12:37:20|240.62|238.32|240.64|238.34|240.64|238.34|240.62|238.32|2
1649594260000|2022-04-10 12:37:40|240.63|238.33|240.68|238.38|240.68|238.38|240.63|238.33|4
1649594280000|2022-04-10 12:38:00|240.69|238.39|240.59|238.29|240.69|238.39|240.59|238.29|4
1649594290000|2022-04-10 12:38:10|240.65|238.35|240.75|238.45|240.75|238.45|240.65|238.35|8
1649594300000|2022-04-10 12:38:20|240.76|238.46|240.77|238.47|240.77|238.47|240.76|238.46|2
1649594310000|2022-04-10 12:38:30|240.8|238.5|240.81|238.51|240.81|238.51|240.8|238.5|2
1649594320000|2022-04-10 12:38:40|240.8|238.5|240.81|238.51|240.81|238.51|240.8|238.5|2
1649594340000|2022-04-10 12:39:00|240.82|238.52|240.82|238.52|240.82|238.52|240.82|238.52|1
1649594360000|2022-04-10 12:39:20|240.81|238.51|240.82|238.52|240.85|238.55|240.81|238.51|4
1649594370000|2022-04-10 12:39:30|240.8|238.5|240.79|238.49|240.8|238.5|240.78|238.48|4
1649594380000|2022-04-10 12:39:40|240.77|238.47|240.77|238.47|240.78|238.48|240.77|238.47|3
1649594390000|2022-04-10 12:39:50|240.76|238.46|240.64|238.34|240.77|238.47|240.64|238.34|9
1649594400000|2022-04-10 12:40:00|240.62|238.32|240.52|238.22|240.63|238.33|240.52|238.22|13
1649594410000|2022-04-10 12:40:10|240.49|238.19|240.49|238.19|240.49|238.19|240.45|238.15|6
1649594420000|2022-04-10 12:40:20|240.5|238.2|240.49|238.19|240.5|238.2|240.49|238.19|4
1649594430000|2022-04-10 12:40:30|240.5|238.2|240.49|238.19|240.5|238.2|240.49|238.19|2
1649594440000|2022-04-10 12:40:40|240.51|238.21|240.57|238.27|240.57|238.27|240.51|238.21|4
1649594450000|2022-04-10 12:40:50|240.62|238.32|241.31|239.01|241.32|239.02|240.62|238.32|21
1649594460000|2022-04-10 12:41:00|241.03|238.73|241.23|238.93|241.28|238.98|241.03|238.73|9
1649594470000|2022-04-10 12:41:10|241.24|238.94|241.47|239.17|241.54|239.24|241.23|238.93|15
1649594480000|2022-04-10 12:41:20|241.49|239.19|241.66|239.36|241.66|239.36|241.46|239.16|14
1649594490000|2022-04-10 12:41:30|241.57|239.27|241.67|239.37|241.68|239.38|241.57|239.27|13
1649594500000|2022-04-10 12:41:40|241.66|239.36|241.61|239.31|241.67|239.37|241.61|239.31|8
1649594510000|2022-04-10 12:41:50|241.62|239.32|241.58|239.28|241.62|239.32|241.58|239.28|6
1649594520000|2022-04-10 12:42:00|241.61|239.31|241.63|239.33|241.63|239.33|241.6|239.3|4
1649594530000|2022-04-10 12:42:10|241.64|239.34|241.62|239.32|241.64|239.34|241.62|239.32|5
1649594540000|2022-04-10 12:42:20|241.6|239.3|241.6|239.3|241.61|239.31|241.6|239.3|3
1649594550000|2022-04-10 12:42:30|241.62|239.32|241.58|239.28|241.62|239.32|241.58|239.28|5
1649594560000|2022-04-10 12:42:40|241.62|239.32|241.6|239.3|241.63|239.33|241.6|239.3|5
1649594570000|2022-04-10 12:42:50|241.62|239.32|241.59|239.29|241.62|239.32|241.58|239.28|4
1649594580000|2022-04-10 12:43:00|241.58|239.28|241.58|239.28|241.61|239.31|241.58|239.28|5
1649594590000|2022-04-10 12:43:10|241.61|239.31|241.58|239.28|241.61|239.31|241.58|239.28|2
1649594600000|2022-04-10 12:43:20|241.61|239.31|241.64|239.34|241.64|239.34|241.61|239.31|4
1649594610000|2022-04-10 12:43:30|241.67|239.37|241.72|239.42|241.74|239.44|241.67|239.37|8
1649594620000|2022-04-10 12:43:40|241.73|239.43|241.75|239.45|241.76|239.46|241.73|239.43|3
1649594630000|2022-04-10 12:43:50|241.76|239.46|241.74|239.44|241.76|239.46|241.74|239.44|3
1649594640000|2022-04-10 12:44:00|241.7|239.4|241.7|239.4|241.71|239.41|241.7|239.4|3
1649594650000|2022-04-10 12:44:10|241.71|239.41|241.72|239.42|241.72|239.42|241.71|239.41|2
1649594660000|2022-04-10 12:44:20|241.71|239.41|241.71|239.41|241.71|239.41|241.71|239.41|1
1649594680000|2022-04-10 12:44:40|241.72|239.42|241.73|239.43|241.73|239.43|241.72|239.42|2
1649594690000|2022-04-10 12:44:50|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649594700000|2022-04-10 12:45:00|241.68|239.38|241.55|239.25|241.68|239.38|241.54|239.24|10
1649594710000|2022-04-10 12:45:10|241.53|239.23|241.54|239.24|241.55|239.25|241.52|239.22|5
1649594720000|2022-04-10 12:45:20|241.48|239.18|241.54|239.24|241.55|239.25|241.48|239.18|4
1649594730000|2022-04-10 12:45:30|241.55|239.25|241.55|239.25|241.55|239.25|241.52|239.22|6
1649594740000|2022-04-10 12:45:40|241.52|239.22|241.63|239.33|241.64|239.34|241.52|239.22|13
1649594750000|2022-04-10 12:45:50|241.62|239.32|241.64|239.34|241.64|239.34|241.62|239.32|7
1649594760000|2022-04-10 12:46:00|241.62|239.32|241.69|239.39|241.71|239.41|241.62|239.32|9
1649594770000|2022-04-10 12:46:10|241.68|239.38|241.71|239.41|241.71|239.41|241.68|239.38|5
1649594790000|2022-04-10 12:46:30|241.7|239.4|241.62|239.32|241.7|239.4|241.62|239.32|6
1649594800000|2022-04-10 12:46:40|241.6|239.3|241.62|239.32|241.62|239.32|241.6|239.3|2
1649594810000|2022-04-10 12:46:50|241.64|239.34|241.64|239.34|241.65|239.35|241.64|239.34|5
1649594820000|2022-04-10 12:47:00|241.65|239.35|241.55|239.25|241.65|239.35|241.54|239.24|5
1649594830000|2022-04-10 12:47:10|241.54|239.24|241.53|239.23|241.54|239.24|241.53|239.23|2
1649594840000|2022-04-10 12:47:20|241.54|239.24|241.51|239.21|241.54|239.24|241.48|239.18|9
1649594850000|2022-04-10 12:47:30|241.52|239.22|241.51|239.21|241.52|239.22|241.51|239.21|2
1649594860000|2022-04-10 12:47:40|241.49|239.19|241.42|239.12|241.49|239.19|241.41|239.11|11
1649594870000|2022-04-10 12:47:50|241.41|239.11|241.29|238.99|241.41|239.11|241.28|238.98|7
1649594880000|2022-04-10 12:48:00|241.27|238.97|240.99|238.69|241.27|238.97|240.99|238.69|8
1649594890000|2022-04-10 12:48:10|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1649594900000|2022-04-10 12:48:20|240.95|238.65|240.9|238.6|240.95|238.65|240.88|238.58|6
1649594910000|2022-04-10 12:48:30|240.91|238.61|240.91|238.61|240.91|238.61|240.9|238.6|5
1649594920000|2022-04-10 12:48:40|240.9|238.6|240.8|238.5|240.91|238.61|240.78|238.48|15
1649594930000|2022-04-10 12:48:50|240.81|238.51|240.81|238.51|240.81|238.51|240.81|238.51|1
1649594940000|2022-04-10 12:49:00|240.8|238.5|240.71|238.41|240.8|238.5|240.71|238.41|7
1649594950000|2022-04-10 12:49:10|240.66|238.36|240.61|238.31|240.66|238.36|240.57|238.27|11
1649594960000|2022-04-10 12:49:20|240.6|238.3|240.55|238.25|240.6|238.3|240.55|238.25|7
1649594970000|2022-04-10 12:49:30|240.62|238.32|240.61|238.31|240.62|238.32|240.61|238.31|2
1649594980000|2022-04-10 12:49:40|240.62|238.32|240.6|238.3|240.62|238.32|240.6|238.3|2
1649594990000|2022-04-10 12:49:50|240.62|238.32|240.62|238.32|240.62|238.32|240.62|238.32|1
1649595000000|2022-04-10 12:50:00|240.6|238.3|240.55|238.25|240.61|238.31|240.55|238.25|7
1649595010000|2022-04-10 12:50:10|240.61|238.31|240.61|238.31|240.62|238.32|240.61|238.31|3
1649595020000|2022-04-10 12:50:20|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1649595040000|2022-04-10 12:50:40|240.61|238.31|240.61|238.31|240.61|238.31|240.61|238.31|1
1649595060000|2022-04-10 12:51:00|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1649595070000|2022-04-10 12:51:10|240.59|238.29|240.51|238.21|240.6|238.3|240.51|238.21|8
1649595080000|2022-04-10 12:51:20|240.52|238.22|240.5|238.2|240.54|238.24|240.5|238.2|7
1649595090000|2022-04-10 12:51:30|240.47|238.17|240.38|238.08|240.47|238.17|240.38|238.08|9
1649595100000|2022-04-10 12:51:40|240.39|238.09|240.35|238.05|240.39|238.09|240.32|238.02|8
1649595110000|2022-04-10 12:51:50|240.33|238.03|240.36|238.06|240.36|238.06|240.32|238.02|4
1649595120000|2022-04-10 12:52:00|240.35|238.05|240.04|237.74|240.35|238.05|240.04|237.74|12
1649595130000|2022-04-10 12:52:10|240|237.7|240|237.7|240|237.7|240|237.7|1
1649595140000|2022-04-10 12:52:20|239.99|237.69|239.63|237.33|240|237.7|239.59|237.29|20
1649595150000|2022-04-10 12:52:30|239.64|237.34|239.94|237.64|239.95|237.65|239.64|237.34|20
1649595160000|2022-04-10 12:52:40|239.95|237.65|239.84|237.54|239.96|237.66|239.83|237.53|12
1649595170000|2022-04-10 12:52:50|239.86|237.56|239.83|237.53|239.86|237.56|239.83|237.53|4
1649595180000|2022-04-10 12:53:00|239.81|237.51|239.8|237.5|239.82|237.52|239.76|237.46|8
1649595190000|2022-04-10 12:53:10|239.79|237.49|239.79|237.49|239.8|237.5|239.79|237.49|5
1649595200000|2022-04-10 12:53:20|239.8|237.5|239.8|237.5|239.8|237.5|239.79|237.49|3
1649595210000|2022-04-10 12:53:30|239.79|237.49|239.86|237.56|239.86|237.56|239.78|237.48|8
1649595220000|2022-04-10 12:53:40|239.87|237.57|239.86|237.56|239.87|237.57|239.86|237.56|2
1649595230000|2022-04-10 12:53:50|239.85|237.55|239.85|237.55|239.85|237.55|239.85|237.55|1
1649595240000|2022-04-10 12:54:00|239.86|237.56|239.86|237.56|239.86|237.56|239.86|237.56|1
1649595250000|2022-04-10 12:54:10|239.87|237.57|240.17|237.87|240.18|237.88|239.87|237.57|9
1649595260000|2022-04-10 12:54:20|240.18|237.88|240.29|237.99|240.32|238.02|240.18|237.88|15
1649595270000|2022-04-10 12:54:30|240.28|237.98|239.88|237.58|240.28|237.98|239.87|237.57|20
1649595280000|2022-04-10 12:54:40|239.87|237.57|239.9|237.6|239.9|237.6|239.87|237.57|6
1649595290000|2022-04-10 12:54:50|239.91|237.61|239.92|237.62|239.92|237.62|239.91|237.61|2
1649595300000|2022-04-10 12:55:00|239.93|237.63|239.94|237.64|239.94|237.64|239.93|237.63|2
1649595310000|2022-04-10 12:55:10|239.89|237.59|239.89|237.59|239.89|237.59|239.89|237.59|1
1649595320000|2022-04-10 12:55:20|239.88|237.58|239.9|237.6|239.9|237.6|239.88|237.58|5
1649595330000|2022-04-10 12:55:30|239.89|237.59|239.88|237.58|239.9|237.6|239.88|237.58|4
1649595340000|2022-04-10 12:55:40|239.86|237.56|239.79|237.49|239.86|237.56|239.77|237.47|9
1649595350000|2022-04-10 12:55:50|239.78|237.48|239.77|237.47|239.79|237.49|239.72|237.42|11
1649595360000|2022-04-10 12:56:00|239.76|237.46|239.63|237.33|239.76|237.46|239.61|237.31|14
1649595370000|2022-04-10 12:56:10|239.64|237.34|239.65|237.35|239.65|237.35|239.63|237.33|6
1649595380000|2022-04-10 12:56:20|239.64|237.34|239.65|237.35|239.65|237.35|239.64|237.34|2
1649595400000|2022-04-10 12:56:40|239.64|237.34|239.71|237.41|239.71|237.41|239.64|237.34|5
1649595410000|2022-04-10 12:56:50|239.69|237.39|239.69|237.39|239.71|237.41|239.69|237.39|4
1649595440000|2022-04-10 12:57:20|239.68|237.38|239.63|237.33|239.68|237.38|239.63|237.33|2
1649595450000|2022-04-10 12:57:30|239.62|237.32|239.62|237.32|239.63|237.33|239.62|237.32|5
1649595460000|2022-04-10 12:57:40|239.63|237.33|239.59|237.29|239.63|237.33|239.59|237.29|4
1649595470000|2022-04-10 12:57:50|239.6|237.3|239.61|237.31|239.65|237.35|239.59|237.29|5
1649595480000|2022-04-10 12:58:00|239.71|237.41|239.79|237.49|239.8|237.5|239.71|237.41|14
1649595490000|2022-04-10 12:58:10|239.8|237.5|239.86|237.56|239.87|237.57|239.8|237.5|9
1649595500000|2022-04-10 12:58:20|239.87|237.57|239.73|237.43|239.88|237.58|239.73|237.43|14
1649595510000|2022-04-10 12:58:30|239.72|237.42|239.71|237.41|239.72|237.42|239.71|237.41|2
1649595520000|2022-04-10 12:58:40|239.76|237.46|239.82|237.52|239.83|237.53|239.76|237.46|8
1649595530000|2022-04-10 12:58:50|239.83|237.53|239.98|237.68|239.98|237.68|239.83|237.53|5
1649595540000|2022-04-10 12:59:00|240.02|237.72|240.02|237.72|240.02|237.72|240.02|237.72|1
1649595550000|2022-04-10 12:59:10|240.01|237.71|240.01|237.71|240.01|237.71|239.99|237.69|4
1649595560000|2022-04-10 12:59:20|240.02|237.72|240.04|237.74|240.04|237.74|240.02|237.72|2
1649595570000|2022-04-10 12:59:30|240.02|237.72|240.02|237.72|240.02|237.72|240.02|237.72|1
1649595580000|2022-04-10 12:59:40|240.2|237.9|240.24|237.94|240.24|237.94|240.2|237.9|3
1649595590000|2022-04-10 12:59:50|240.23|237.93|240.28|237.98|240.29|237.99|240.23|237.93|8
1649595600000|2022-04-10 13:00:00|240.3|238|240.26|237.96|240.3|238|240.25|237.95|3
1649595610000|2022-04-10 13:00:10|240.25|237.95|240.02|237.72|240.25|237.95|240.01|237.71|15
1649595620000|2022-04-10 13:00:20|240|237.7|239.88|237.58|240|237.7|239.87|237.57|11
1649595630000|2022-04-10 13:00:30|239.87|237.57|239.83|237.53|239.87|237.57|239.8|237.5|8
1649595640000|2022-04-10 13:00:40|239.82|237.52|239.87|237.57|239.89|237.59|239.81|237.51|9
1649595650000|2022-04-10 13:00:50|239.86|237.56|239.95|237.65|239.95|237.65|239.86|237.56|6
1649595660000|2022-04-10 13:01:00|239.96|237.66|239.95|237.65|239.96|237.66|239.95|237.65|2
1649595670000|2022-04-10 13:01:10|239.93|237.63|239.84|237.54|239.93|237.63|239.83|237.53|8
1649595680000|2022-04-10 13:01:20|240.2|237.9|241.36|239.06|241.47|239.17|240.2|237.9|31
1649595690000|2022-04-10 13:01:30|241.34|239.04|241.01|238.71|241.34|239.04|240.98|238.68|15
1649595700000|2022-04-10 13:01:40|241|238.7|241.01|238.71|241.01|238.71|241|238.7|6
1649595710000|2022-04-10 13:01:50|241.02|238.72|241.18|238.88|241.26|238.96|240.97|238.67|16
1649595720000|2022-04-10 13:02:00|241.15|238.85|241|238.7|241.16|238.86|240.96|238.66|11
1649595730000|2022-04-10 13:02:10|241.02|238.72|240.98|238.68|241.02|238.72|240.93|238.63|6
1649595740000|2022-04-10 13:02:20|240.95|238.65|240.98|238.68|240.99|238.69|240.95|238.65|5
1649595750000|2022-04-10 13:02:30|240.99|238.69|240.99|238.69|240.99|238.69|240.98|238.68|3
1649595760000|2022-04-10 13:02:40|240.98|238.68|240.84|238.54|240.98|238.68|240.83|238.53|11
1649595770000|2022-04-10 13:02:50|240.78|238.48|240.78|238.48|240.79|238.49|240.73|238.43|4
1649595780000|2022-04-10 13:03:00|240.79|238.49|240.72|238.42|240.8|238.5|240.72|238.42|6
1649595800000|2022-04-10 13:03:20|240.73|238.43|240.72|238.42|240.82|238.52|240.72|238.42|6
1649595810000|2022-04-10 13:03:30|240.67|238.37|240.6|238.3|240.67|238.37|240.6|238.3|8
1649595820000|2022-04-10 13:03:40|240.59|238.29|240.59|238.29|240.6|238.3|240.59|238.29|7
1649595830000|2022-04-10 13:03:50|240.58|238.28|240.52|238.22|240.58|238.28|240.52|238.22|2
1649595840000|2022-04-10 13:04:00|240.51|238.21|240.51|238.21|240.51|238.21|240.51|238.21|1
1649595860000|2022-04-10 13:04:20|240.54|238.24|240.51|238.21|240.54|238.24|240.51|238.21|3
1649595870000|2022-04-10 13:04:30|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1649595880000|2022-04-10 13:04:40|240.51|238.21|240.51|238.21|240.51|238.21|240.51|238.21|1
1649595890000|2022-04-10 13:04:50|240.52|238.22|240.48|238.18|240.52|238.22|240.47|238.17|6
1649595900000|2022-04-10 13:05:00|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|2
1649595910000|2022-04-10 13:05:10|240.48|238.18|240.51|238.21|240.51|238.21|240.48|238.18|3
1649595920000|2022-04-10 13:05:20|240.5|238.2|240.56|238.26|240.57|238.27|240.5|238.2|12
1649595940000|2022-04-10 13:05:40|240.58|238.28|240.72|238.42|240.72|238.42|240.58|238.28|3
1649595950000|2022-04-10 13:05:50|240.73|238.43|240.88|238.58|240.88|238.58|240.73|238.43|8
1649595960000|2022-04-10 13:06:00|240.89|238.59|240.91|238.61|240.91|238.61|240.89|238.59|5
1649595970000|2022-04-10 13:06:10|240.9|238.6|240.88|238.58|240.9|238.6|240.88|238.58|2
1649595980000|2022-04-10 13:06:20|240.87|238.57|240.9|238.6|240.9|238.6|240.87|238.57|4
1649595990000|2022-04-10 13:06:30|240.91|238.61|240.92|238.62|240.92|238.62|240.91|238.61|2
1649596000000|2022-04-10 13:06:40|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1649596010000|2022-04-10 13:06:50|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1649596020000|2022-04-10 13:07:00|240.97|238.67|240.88|238.58|240.97|238.67|240.87|238.57|11
1649596040000|2022-04-10 13:07:20|240.89|238.59|240.89|238.59|240.89|238.59|240.89|238.59|1
1649596050000|2022-04-10 13:07:30|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1649596060000|2022-04-10 13:07:40|240.88|238.58|240.94|238.64|240.94|238.64|240.87|238.57|4
1649596070000|2022-04-10 13:07:50|240.95|238.65|240.95|238.65|240.95|238.65|240.95|238.65|1
1649596080000|2022-04-10 13:08:00|240.94|238.64|240.95|238.65|240.96|238.66|240.94|238.64|4
1649596090000|2022-04-10 13:08:10|240.94|238.64|240.93|238.63|240.94|238.64|240.93|238.63|2
1649596100000|2022-04-10 13:08:20|240.94|238.64|240.88|238.58|240.94|238.64|240.87|238.57|3
1649596110000|2022-04-10 13:08:30|240.87|238.57|240.83|238.53|240.87|238.57|240.82|238.52|3
1649596120000|2022-04-10 13:08:40|240.81|238.51|240.83|238.53|240.83|238.53|240.81|238.51|2
1649596130000|2022-04-10 13:08:50|240.84|238.54|240.84|238.54|240.84|238.54|240.84|238.54|1
1649596140000|2022-04-10 13:09:00|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1649596150000|2022-04-10 13:09:10|240.82|238.52|240.83|238.53|240.83|238.53|240.82|238.52|2
1649596160000|2022-04-10 13:09:20|240.81|238.51|240.91|238.61|240.91|238.61|240.81|238.51|10
1649596180000|2022-04-10 13:09:40|240.93|238.63|240.93|238.63|240.93|238.63|240.93|238.63|1
1649596220000|2022-04-10 13:10:20|240.94|238.64|240.94|238.64|240.94|238.64|240.94|238.64|1
1649596230000|2022-04-10 13:10:30|240.95|238.65|241.01|238.71|241.01|238.71|240.94|238.64|8
1649596240000|2022-04-10 13:10:40|241|238.7|241.04|238.74|241.04|238.74|241|238.7|4
1649596250000|2022-04-10 13:10:50|241.21|238.91|241.18|238.88|241.22|238.92|241.15|238.85|5
1649596260000|2022-04-10 13:11:00|241.19|238.89|241.37|239.07|241.37|239.07|241.18|238.88|9
1649596270000|2022-04-10 13:11:10|241.41|239.11|241.54|239.24|241.68|239.38|241.41|239.11|22
1649596280000|2022-04-10 13:11:20|241.53|239.23|241.46|239.16|241.54|239.24|241.46|239.16|10
1649596290000|2022-04-10 13:11:30|241.45|239.15|241.47|239.17|241.48|239.18|241.45|239.15|4
1649596300000|2022-04-10 13:11:40|241.48|239.18|241.48|239.18|241.49|239.19|241.48|239.18|3
1649596310000|2022-04-10 13:11:50|241.47|239.17|241.48|239.18|241.49|239.19|241.47|239.17|4
1649596320000|2022-04-10 13:12:00|241.49|239.19|241.49|239.19|241.5|239.2|241.47|239.17|6
1649596330000|2022-04-10 13:12:10|241.5|239.2|241.48|239.18|241.5|239.2|241.47|239.17|4
1649596340000|2022-04-10 13:12:20|241.5|239.2|241.38|239.08|241.5|239.2|241.38|239.08|13
1649596350000|2022-04-10 13:12:30|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649596360000|2022-04-10 13:12:40|241.35|239.05|241.38|239.08|241.38|239.08|241.35|239.05|4
1649596370000|2022-04-10 13:12:50|241.39|239.09|241.41|239.11|241.41|239.11|241.39|239.09|5
1649596380000|2022-04-10 13:13:00|241.4|239.1|241.42|239.12|241.42|239.12|241.4|239.1|3
1649596390000|2022-04-10 13:13:10|241.43|239.13|241.45|239.15|241.45|239.15|241.43|239.13|2
1649596400000|2022-04-10 13:13:20|241.49|239.19|241.39|239.09|241.49|239.19|241.39|239.09|4
1649596410000|2022-04-10 13:13:30|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1649596420000|2022-04-10 13:13:40|241.4|239.1|241.41|239.11|241.41|239.11|241.4|239.1|2
1649596430000|2022-04-10 13:13:50|241.42|239.12|241.41|239.11|241.42|239.12|241.41|239.11|4
1649596440000|2022-04-10 13:14:00|241.42|239.12|241.39|239.09|241.42|239.12|241.39|239.09|2
1649596450000|2022-04-10 13:14:10|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1649596460000|2022-04-10 13:14:20|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649596470000|2022-04-10 13:14:30|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649596480000|2022-04-10 13:14:40|241.38|239.08|241.38|239.08|241.38|239.08|241.38|239.08|1
1649596500000|2022-04-10 13:15:00|241.39|239.09|241.39|239.09|241.39|239.09|241.39|239.09|1
1649596520000|2022-04-10 13:15:20|241.4|239.1|241.38|239.08|241.4|239.1|241.38|239.08|5
1649596540000|2022-04-10 13:15:40|241.37|239.07|241.3|239|241.37|239.07|241.3|239|7
1649596550000|2022-04-10 13:15:50|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1649596590000|2022-04-10 13:16:30|241.29|238.99|241.37|239.07|241.37|239.07|241.29|238.99|5
1649596600000|2022-04-10 13:16:40|241.36|239.06|241.35|239.05|241.37|239.07|241.35|239.05|4
1649596620000|2022-04-10 13:17:00|241.34|239.04|241.35|239.05|241.36|239.06|241.34|239.04|3
1649596630000|2022-04-10 13:17:10|241.14|238.84|241|238.7|241.15|238.85|241|238.7|7
1649596640000|2022-04-10 13:17:20|241.01|238.71|241.01|238.71|241.01|238.71|241.01|238.71|1
1649596650000|2022-04-10 13:17:30|241.02|238.72|240.92|238.62|241.02|238.72|240.92|238.62|8
1649596660000|2022-04-10 13:17:40|240.91|238.61|240.82|238.52|240.91|238.61|240.82|238.52|10
1649596670000|2022-04-10 13:17:50|240.78|238.48|240.77|238.47|240.82|238.52|240.77|238.47|4
1649596680000|2022-04-10 13:18:00|240.76|238.46|240.72|238.42|240.76|238.46|240.72|238.42|3
1649596690000|2022-04-10 13:18:10|240.73|238.43|240.75|238.45|240.76|238.46|240.73|238.43|7
1649596700000|2022-04-10 13:18:20|240.82|238.52|240.93|238.63|240.93|238.63|240.82|238.52|9
1649596710000|2022-04-10 13:18:30|241|238.7|241|238.7|241.01|238.71|241|238.7|3
1649596720000|2022-04-10 13:18:40|241.01|238.71|241|238.7|241.01|238.71|241|238.7|2
1649596730000|2022-04-10 13:18:50|241.05|238.75|241.08|238.78|241.08|238.78|241.05|238.75|4
1649596740000|2022-04-10 13:19:00|241.1|238.8|241.07|238.77|241.1|238.8|241.07|238.77|2
1649596750000|2022-04-10 13:19:10|241.06|238.76|241.04|238.74|241.06|238.76|241.04|238.74|2
1649596760000|2022-04-10 13:19:20|241.06|238.76|241.05|238.75|241.06|238.76|241.04|238.74|6
1649596780000|2022-04-10 13:19:40|241.06|238.76|241.06|238.76|241.06|238.76|241.06|238.76|1
1649596790000|2022-04-10 13:19:50|241.07|238.77|241.06|238.76|241.07|238.77|241.06|238.76|2
1649596800000|2022-04-10 13:20:00|241.05|238.75|241.05|238.75|241.05|238.75|241.05|238.75|1
1649596810000|2022-04-10 13:20:10|241.01|238.71|240.96|238.66|241.01|238.71|240.96|238.66|6
1649596820000|2022-04-10 13:20:20|240.95|238.65|240.87|238.57|240.95|238.65|240.87|238.57|9
1649596830000|2022-04-10 13:20:30|240.85|238.55|240.65|238.35|240.85|238.55|240.65|238.35|11
1649596840000|2022-04-10 13:20:40|240.72|238.42|240.59|238.29|240.72|238.42|240.59|238.29|10
1649596850000|2022-04-10 13:20:50|240.58|238.28|240.53|238.23|240.58|238.28|240.53|238.23|3
1649596860000|2022-04-10 13:21:00|240.5|238.2|240.51|238.21|240.51|238.21|240.5|238.2|2
1649596870000|2022-04-10 13:21:10|240.52|238.22|240.47|238.17|240.52|238.22|240.45|238.15|11
1649596880000|2022-04-10 13:21:20|240.46|238.16|240.44|238.14|240.46|238.16|240.44|238.14|5
1649596890000|2022-04-10 13:21:30|240.45|238.15|240.33|238.03|240.45|238.15|240.33|238.03|8
1649596900000|2022-04-10 13:21:40|240.29|237.99|240.24|237.94|240.29|237.99|240|237.7|15
1649596910000|2022-04-10 13:21:50|240.25|237.95|240.32|238.02|240.32|238.02|240.25|237.95|3
1649596920000|2022-04-10 13:22:00|240.29|237.99|240.31|238.01|240.32|238.02|240.28|237.98|7
1649596930000|2022-04-10 13:22:10|240.32|238.02|240.23|237.93|240.32|238.02|240.2|237.9|11
1649596940000|2022-04-10 13:22:20|240.24|237.94|240.24|237.94|240.25|237.95|240.24|237.94|3
1649596950000|2022-04-10 13:22:30|240.25|237.95|240.26|237.96|240.26|237.96|240.25|237.95|2
1649596960000|2022-04-10 13:22:40|240.27|237.97|240.34|238.04|240.34|238.04|240.27|237.97|4
1649596970000|2022-04-10 13:22:50|240.37|238.07|240.34|238.04|240.37|238.07|240.34|238.04|6
1649596980000|2022-04-10 13:23:00|240.35|238.05|240.35|238.05|240.35|238.05|240.34|238.04|3
1649596990000|2022-04-10 13:23:10|240.34|238.04|240.34|238.04|240.35|238.05|240.34|238.04|5
1649597000000|2022-04-10 13:23:20|240.33|238.03|240.33|238.03|240.34|238.04|240.33|238.03|3
1649597030000|2022-04-10 13:23:50|240.32|238.02|240.22|237.92|240.32|238.02|240.22|237.92|4
1649597040000|2022-04-10 13:24:00|240.21|237.91|240.2|237.9|240.21|237.91|240.19|237.89|4
1649597050000|2022-04-10 13:24:10|240.21|237.91|240.34|238.04|240.34|238.04|240.21|237.91|11
1649597060000|2022-04-10 13:24:20|240.32|238.02|240.29|237.99|240.32|238.02|240.29|237.99|4
1649597070000|2022-04-10 13:24:30|240.27|237.97|240.28|237.98|240.28|237.98|240.26|237.96|6
1649597080000|2022-04-10 13:24:40|240.27|237.97|240.38|238.08|240.38|238.08|240.27|237.97|5
1649597090000|2022-04-10 13:24:50|240.4|238.1|240.49|238.19|240.54|238.24|240.4|238.1|14
1649597100000|2022-04-10 13:25:00|240.48|238.18|240.5|238.2|240.5|238.2|240.47|238.17|5
1649597110000|2022-04-10 13:25:10|240.49|238.19|240.45|238.15|240.5|238.2|240.45|238.15|6
1649597120000|2022-04-10 13:25:20|240.46|238.16|240.44|238.14|240.46|238.16|240.44|238.14|5
1649597130000|2022-04-10 13:25:30|240.45|238.15|240.45|238.15|240.51|238.21|240.43|238.13|11
1649597140000|2022-04-10 13:25:40|240.44|238.14|240.37|238.07|240.44|238.14|240.37|238.07|6
1649597150000|2022-04-10 13:25:50|240.36|238.06|240.35|238.05|240.36|238.06|240.34|238.04|5
1649597160000|2022-04-10 13:26:00|240.34|238.04|240.34|238.04|240.35|238.05|240.34|238.04|3
1649597170000|2022-04-10 13:26:10|240.35|238.05|240.42|238.12|240.42|238.12|240.32|238.02|10
1649597180000|2022-04-10 13:26:20|240.43|238.13|240.44|238.14|240.44|238.14|240.42|238.12|6
1649597200000|2022-04-10 13:26:40|240.52|238.22|240.41|238.11|240.52|238.22|240.39|238.09|14
1649597210000|2022-04-10 13:26:50|240.4|238.1|240.37|238.07|240.41|238.11|240.37|238.07|7
1649597220000|2022-04-10 13:27:00|240.36|238.06|240.36|238.06|240.36|238.06|240.36|238.06|1
1649597230000|2022-04-10 13:27:10|240.35|238.05|240.36|238.06|240.36|238.06|240.35|238.05|2
1649597250000|2022-04-10 13:27:30|240.35|238.05|240.35|238.05|240.35|238.05|240.35|238.05|1
1649597260000|2022-04-10 13:27:40|240.33|238.03|240.33|238.03|240.33|238.03|240.33|238.03|1
1649597270000|2022-04-10 13:27:50|240.37|238.07|240.41|238.11|240.41|238.11|240.37|238.07|2
1649597280000|2022-04-10 13:28:00|240.4|238.1|240.41|238.11|240.41|238.11|240.4|238.1|2
1649597290000|2022-04-10 13:28:10|240.4|238.1|240.4|238.1|240.4|238.1|240.4|238.1|1
1649597320000|2022-04-10 13:28:40|240.41|238.11|240.41|238.11|240.42|238.12|240.41|238.11|3
1649597330000|2022-04-10 13:28:50|240.42|238.12|240.42|238.12|240.42|238.12|240.42|238.12|1
1649597340000|2022-04-10 13:29:00|240.41|238.11|240.41|238.11|240.42|238.12|240.41|238.11|5
1649597350000|2022-04-10 13:29:10|240.42|238.12|240.44|238.14|240.44|238.14|240.42|238.12|2
1649597370000|2022-04-10 13:29:30|240.43|238.13|240.41|238.11|240.43|238.13|240.41|238.11|2
1649597380000|2022-04-10 13:29:40|240.42|238.12|240.41|238.11|240.42|238.12|240.41|238.11|4
1649597390000|2022-04-10 13:29:50|240.42|238.12|241|238.7|241.4|239.1|240.42|238.12|22
1649597400000|2022-04-10 13:30:00|240.99|238.69|240.82|238.52|240.99|238.69|240.8|238.5|15
1649597410000|2022-04-10 13:30:10|240.81|238.51|240.59|238.29|240.82|238.52|240.55|238.25|22
1649597420000|2022-04-10 13:30:20|240.6|238.3|240.58|238.28|240.6|238.3|240.57|238.27|3
1649597430000|2022-04-10 13:30:30|240.57|238.27|240.51|238.21|240.57|238.27|240.48|238.18|10
1649597440000|2022-04-10 13:30:40|240.54|238.24|240.51|238.21|240.54|238.24|240.49|238.19|3
1649597460000|2022-04-10 13:31:00|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1649597490000|2022-04-10 13:31:30|240.51|238.21|240.52|238.22|240.52|238.22|240.51|238.21|2
1649597500000|2022-04-10 13:31:40|240.53|238.23|241.38|239.08|241.44|239.14|240.53|238.23|25
1649597510000|2022-04-10 13:31:50|241.43|239.13|241.3|239|241.43|239.13|241.29|238.99|11
1649597520000|2022-04-10 13:32:00|241.28|238.98|241.28|238.98|241.28|238.98|241.27|238.97|3
1649597530000|2022-04-10 13:32:10|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1649597540000|2022-04-10 13:32:20|241.29|238.99|241.29|238.99|241.29|238.99|241.29|238.99|1
1649597550000|2022-04-10 13:32:30|241.28|238.98|241.26|238.96|241.28|238.98|241.26|238.96|9
1649597560000|2022-04-10 13:32:40|241.27|238.97|240.89|238.59|241.27|238.97|240.89|238.59|12
1649597570000|2022-04-10 13:32:50|240.88|238.58|240.9|238.6|240.9|238.6|240.88|238.58|3
1649597580000|2022-04-10 13:33:00|240.91|238.61|240.91|238.61|240.92|238.62|240.86|238.56|7
1649597600000|2022-04-10 13:33:20|240.87|238.57|240.79|238.49|240.88|238.58|240.79|238.49|5
1649597610000|2022-04-10 13:33:30|240.85|238.55|240.85|238.55|240.85|238.55|240.85|238.55|1
1649597620000|2022-04-10 13:33:40|240.84|238.54|240.86|238.56|240.86|238.56|240.84|238.54|3
1649597630000|2022-04-10 13:33:50|240.85|238.55|240.86|238.56|240.86|238.56|240.85|238.55|2
1649597650000|2022-04-10 13:34:10|240.87|238.57|240.93|238.63|240.93|238.63|240.87|238.57|5
1649597660000|2022-04-10 13:34:20|240.92|238.62|241.28|238.98|241.28|238.98|240.92|238.62|13
1649597670000|2022-04-10 13:34:30|241.31|239.01|241.4|239.1|241.4|239.1|241.3|239|8
1649597680000|2022-04-10 13:34:40|241.36|239.06|241.39|239.09|241.39|239.09|241.36|239.06|2
1649597690000|2022-04-10 13:34:50|241.38|239.08|241.33|239.03|241.38|239.08|241.33|239.03|8
1649597700000|2022-04-10 13:35:00|241.32|239.02|241.32|239.02|241.32|239.02|241.32|239.02|1
1649597710000|2022-04-10 13:35:10|241.35|239.05|241.35|239.05|241.35|239.05|241.34|239.04|3
1649597720000|2022-04-10 13:35:20|241.34|239.04|240.89|238.59|241.34|239.04|240.89|238.59|15
1649597730000|2022-04-10 13:35:30|240.92|238.62|240.93|238.63|240.94|238.64|240.86|238.56|11
1649597740000|2022-04-10 13:35:40|240.92|238.62|240.92|238.62|240.92|238.62|240.89|238.59|11
1649597750000|2022-04-10 13:35:50|240.89|238.59|240.93|238.63|240.93|238.63|240.89|238.59|2
1649597760000|2022-04-10 13:36:00|240.94|238.64|240.94|238.64|240.95|238.65|240.94|238.64|3
1649597770000|2022-04-10 13:36:10|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1649597780000|2022-04-10 13:36:20|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1649597790000|2022-04-10 13:36:30|240.93|238.63|240.93|238.63|240.94|238.64|240.93|238.63|3
1649597800000|2022-04-10 13:36:40|240.92|238.62|240.78|238.48|240.92|238.62|240.78|238.48|13
1649597810000|2022-04-10 13:36:50|240.79|238.49|240.79|238.49|240.79|238.49|240.78|238.48|5
1649597820000|2022-04-10 13:37:00|240.78|238.48|240.73|238.43|240.78|238.48|240.72|238.42|4
1649597830000|2022-04-10 13:37:10|240.74|238.44|240.78|238.48|240.78|238.48|240.74|238.44|4
1649597840000|2022-04-10 13:37:20|240.79|238.49|240.81|238.51|240.81|238.51|240.71|238.41|6
1649597850000|2022-04-10 13:37:30|240.83|238.53|240.83|238.53|240.83|238.53|240.82|238.52|3
1649597860000|2022-04-10 13:37:40|240.82|238.52|240.83|238.53|240.84|238.54|240.82|238.52|8
1649597870000|2022-04-10 13:37:50|240.89|238.59|240.89|238.59|240.9|238.6|240.89|238.59|3
1649597880000|2022-04-10 13:38:00|240.86|238.56|240.95|238.65|240.95|238.65|240.86|238.56|8
1649597900000|2022-04-10 13:38:20|240.94|238.64|240.94|238.64|240.94|238.64|240.94|238.64|1
1649597910000|2022-04-10 13:38:30|240.87|238.57|240.87|238.57|240.87|238.57|240.86|238.56|3
1649597930000|2022-04-10 13:38:50|240.93|238.63|240.9|238.6|240.93|238.63|240.9|238.6|2
1649597940000|2022-04-10 13:39:00|240.89|238.59|240.93|238.63|240.93|238.63|240.89|238.59|5
1649597970000|2022-04-10 13:39:30|240.91|238.61|241.02|238.72|241.02|238.72|240.91|238.61|12
1649597980000|2022-04-10 13:39:40|241.13|238.83|241.47|239.17|241.47|239.17|241.1|238.8|19
1649597990000|2022-04-10 13:39:50|241.48|239.18|241.64|239.34|241.65|239.35|241.48|239.18|19
1649598000000|2022-04-10 13:40:00|241.63|239.33|241.43|239.13|241.64|239.34|241.43|239.13|16
1649598010000|2022-04-10 13:40:10|241.44|239.14|241.53|239.23|241.53|239.23|241.44|239.14|12
1649598020000|2022-04-10 13:40:20|241.55|239.25|241.61|239.31|241.66|239.36|241.55|239.25|14
1649598030000|2022-04-10 13:40:30|241.62|239.32|241.26|238.96|241.62|239.32|241.08|238.78|22
1649598040000|2022-04-10 13:40:40|241.3|239|241|238.7|241.3|239|241|238.7|14
1649598050000|2022-04-10 13:40:50|241.01|238.71|241.26|238.96|241.27|238.97|241|238.7|11
1649598060000|2022-04-10 13:41:00|241.27|238.97|241.15|238.85|241.27|238.97|241.15|238.85|10
1649598070000|2022-04-10 13:41:10|241.16|238.86|241.04|238.74|241.23|238.93|241.04|238.74|7
1649598080000|2022-04-10 13:41:20|241.11|238.81|241.38|239.08|241.39|239.09|241.11|238.81|15
1649598090000|2022-04-10 13:41:30|241.43|239.13|241.48|239.18|241.48|239.18|241.43|239.13|6
1649598100000|2022-04-10 13:41:40|241.49|239.19|241.43|239.13|241.49|239.19|241.43|239.13|7
1649598110000|2022-04-10 13:41:50|241.42|239.12|241.4|239.1|241.42|239.12|241.37|239.07|7
1649598120000|2022-04-10 13:42:00|241.41|239.11|241.55|239.25|241.56|239.26|241.41|239.11|13
1649598130000|2022-04-10 13:42:10|241.54|239.24|241.54|239.24|241.55|239.25|241.54|239.24|5
1649598140000|2022-04-10 13:42:20|241.59|239.29|241.6|239.3|241.6|239.3|241.59|239.29|2
1649598150000|2022-04-10 13:42:30|241.59|239.29|241.62|239.32|241.62|239.32|241.59|239.29|3
1649598160000|2022-04-10 13:42:40|241.61|239.31|241.48|239.18|241.61|239.31|241.48|239.18|14
1649598170000|2022-04-10 13:42:50|241.49|239.19|241.45|239.15|241.49|239.19|241.45|239.15|3
1649598180000|2022-04-10 13:43:00|241.46|239.16|241.52|239.22|241.52|239.22|241.45|239.15|8
1649598190000|2022-04-10 13:43:10|241.51|239.21|241.57|239.27|241.58|239.28|241.51|239.21|9
1649598200000|2022-04-10 13:43:20|241.58|239.28|241.51|239.21|241.59|239.29|241.51|239.21|7
1649598210000|2022-04-10 13:43:30|241.52|239.22|241.52|239.22|241.55|239.25|241.51|239.21|8
1649598220000|2022-04-10 13:43:40|241.53|239.23|241.64|239.34|241.64|239.34|241.52|239.22|12
1649598230000|2022-04-10 13:43:50|241.65|239.35|241.8|239.5|241.8|239.5|241.65|239.35|13
1649598240000|2022-04-10 13:44:00|241.79|239.49|241.83|239.53|241.83|239.53|241.79|239.49|3
1649598260000|2022-04-10 13:44:20|241.82|239.52|241.76|239.46|241.82|239.52|241.76|239.46|9
1649598270000|2022-04-10 13:44:30|241.77|239.47|241.78|239.48|241.8|239.5|241.77|239.47|3
1649598280000|2022-04-10 13:44:40|241.8|239.5|241.82|239.52|241.82|239.52|241.8|239.5|2
1649598290000|2022-04-10 13:44:50|241.81|239.51|241.86|239.56|241.86|239.56|241.81|239.51|3
1649598300000|2022-04-10 13:45:00|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649598310000|2022-04-10 13:45:10|241.9|239.6|241.96|239.66|241.96|239.66|241.9|239.6|7
1649598320000|2022-04-10 13:45:20|241.94|239.64|241.99|239.69|242.01|239.71|241.94|239.64|18
1649598330000|2022-04-10 13:45:30|241.98|239.68|242|239.7|242.01|239.71|241.96|239.66|11
1649598340000|2022-04-10 13:45:40|242.01|239.71|241.97|239.67|242.01|239.71|241.97|239.67|2
1649598350000|2022-04-10 13:45:50|242.02|239.72|242.02|239.72|242.02|239.72|242.02|239.72|1
1649598360000|2022-04-10 13:46:00|242.01|239.71|241.96|239.66|242.01|239.71|241.96|239.66|2
1649598370000|2022-04-10 13:46:10|241.95|239.65|241.88|239.58|241.97|239.67|241.88|239.58|12
1649598380000|2022-04-10 13:46:20|241.89|239.59|241.79|239.49|241.89|239.59|241.79|239.49|12
1649598390000|2022-04-10 13:46:30|241.77|239.47|242.16|239.86|242.16|239.86|241.77|239.47|14
1649598400000|2022-04-10 13:46:40|242.17|239.87|242|239.7|242.17|239.87|242|239.7|3
1649598410000|2022-04-10 13:46:50|241.98|239.68|241.92|239.62|241.98|239.68|241.9|239.6|9
1649598420000|2022-04-10 13:47:00|241.88|239.58|241.95|239.65|241.95|239.65|241.87|239.57|13
1649598430000|2022-04-10 13:47:10|241.96|239.66|241.98|239.68|241.98|239.68|241.96|239.66|2
1649598450000|2022-04-10 13:47:30|241.97|239.67|242.21|239.91|242.21|239.91|241.97|239.67|9
1649598460000|2022-04-10 13:47:40|242.22|239.92|242.23|239.93|242.23|239.93|242.22|239.92|2
1649598470000|2022-04-10 13:47:50|242.22|239.92|242.23|239.93|242.23|239.93|242.22|239.92|2
1649598480000|2022-04-10 13:48:00|242.24|239.94|242.3|240|242.42|240.12|242.24|239.94|19
1649598490000|2022-04-10 13:48:10|242.31|240.01|242.34|240.04|242.34|240.04|242.3|240|6
1649598500000|2022-04-10 13:48:20|242.33|240.03|242.25|239.95|242.33|240.03|242.25|239.95|6
1649598510000|2022-04-10 13:48:30|242.26|239.96|242.36|240.06|242.36|240.06|242.26|239.96|7
1649598520000|2022-04-10 13:48:40|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|2
1649598530000|2022-04-10 13:48:50|242.38|240.08|242.46|240.16|242.47|240.17|242.38|240.08|9
1649598540000|2022-04-10 13:49:00|242.48|240.18|242.49|240.19|242.5|240.2|242.48|240.18|4
1649598550000|2022-04-10 13:49:10|242.51|240.21|242.41|240.11|242.52|240.22|242.41|240.11|15
1649598560000|2022-04-10 13:49:20|242.42|240.12|242.41|240.11|242.49|240.19|242.41|240.11|14
1649598570000|2022-04-10 13:49:30|242.4|240.1|242.27|239.97|242.4|240.1|242.27|239.97|11
1649598580000|2022-04-10 13:49:40|242.32|240.02|242.04|239.74|242.36|240.06|242.04|239.74|14
1649598590000|2022-04-10 13:49:50|242.03|239.73|242.05|239.75|242.05|239.75|242.03|239.73|3
1649598600000|2022-04-10 13:50:00|242|239.7|241.99|239.69|242.01|239.71|241.98|239.68|7
1649598610000|2022-04-10 13:50:10|241.98|239.68|242|239.7|242|239.7|241.98|239.68|2
1649598620000|2022-04-10 13:50:20|242.01|239.71|242.09|239.79|242.1|239.8|242.01|239.71|6
1649598630000|2022-04-10 13:50:30|242.1|239.8|242.04|239.74|242.11|239.81|242.04|239.74|6
1649598640000|2022-04-10 13:50:40|242.05|239.75|242.06|239.76|242.08|239.78|242.05|239.75|4
1649598650000|2022-04-10 13:50:50|242.07|239.77|242.07|239.77|242.07|239.77|242.07|239.77|1
1649598660000|2022-04-10 13:51:00|242.08|239.78|242.24|239.94|242.24|239.94|242.07|239.77|3
1649598690000|2022-04-10 13:51:30|242.04|239.74|242.04|239.74|242.04|239.74|242.04|239.74|1
1649598700000|2022-04-10 13:51:40|242|239.7|241.84|239.54|242|239.7|241.84|239.54|6
1649598710000|2022-04-10 13:51:50|241.81|239.51|241.95|239.65|241.95|239.65|241.81|239.51|9
1649598720000|2022-04-10 13:52:00|241.93|239.63|241.97|239.67|241.98|239.68|241.92|239.62|10
1649598730000|2022-04-10 13:52:10|241.96|239.66|241.94|239.64|241.97|239.67|241.94|239.64|4
1649598750000|2022-04-10 13:52:30|241.97|239.67|241.97|239.67|241.97|239.67|241.96|239.66|5
1649598760000|2022-04-10 13:52:40|241.96|239.66|241.97|239.67|241.97|239.67|241.96|239.66|2
1649598770000|2022-04-10 13:52:50|241.98|239.68|241.94|239.64|241.98|239.68|241.94|239.64|4
1649598780000|2022-04-10 13:53:00|241.95|239.65|241.92|239.62|241.95|239.65|241.92|239.62|5
1649598790000|2022-04-10 13:53:10|241.91|239.61|241.92|239.62|241.92|239.62|241.9|239.6|3
1649598800000|2022-04-10 13:53:20|241.9|239.6|241.92|239.62|241.92|239.62|241.9|239.6|2
1649598810000|2022-04-10 13:53:30|241.91|239.61|241.92|239.62|241.92|239.62|241.91|239.61|2
1649598820000|2022-04-10 13:53:40|241.91|239.61|241.91|239.61|241.91|239.61|241.89|239.59|3
1649598840000|2022-04-10 13:54:00|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649598850000|2022-04-10 13:54:10|241.92|239.62|241.92|239.62|241.93|239.63|241.92|239.62|3
1649598860000|2022-04-10 13:54:20|241.93|239.63|241.9|239.6|241.94|239.64|241.9|239.6|5
1649598870000|2022-04-10 13:54:30|241.87|239.57|241.82|239.52|241.87|239.57|241.82|239.52|10
1649598880000|2022-04-10 13:54:40|241.8|239.5|241.64|239.34|241.8|239.5|241.62|239.32|14
1649598890000|2022-04-10 13:54:50|241.65|239.35|241.58|239.28|241.67|239.37|241.58|239.28|4
1649598900000|2022-04-10 13:55:00|241.57|239.27|241.44|239.14|241.57|239.27|241.44|239.14|8
1649598910000|2022-04-10 13:55:10|241.43|239.13|241.34|239.04|241.43|239.13|241.34|239.04|8
1649598920000|2022-04-10 13:55:20|241.33|239.03|241.26|238.96|241.33|239.03|241.26|238.96|5
1649598930000|2022-04-10 13:55:30|241.28|238.98|241.37|239.07|241.37|239.07|241.28|238.98|11
1649598940000|2022-04-10 13:55:40|241.38|239.08|241.39|239.09|241.39|239.09|241.38|239.08|4
1649598950000|2022-04-10 13:55:50|241.4|239.1|241.34|239.04|241.4|239.1|241.34|239.04|8
1649598960000|2022-04-10 13:56:00|241.31|239.01|241.4|239.1|241.4|239.1|241.31|239.01|5
1649598970000|2022-04-10 13:56:10|241.39|239.09|241.39|239.09|241.4|239.1|241.39|239.09|3
1649598980000|2022-04-10 13:56:20|241.38|239.08|241.36|239.06|241.38|239.08|241.36|239.06|3
1649598990000|2022-04-10 13:56:30|241.37|239.07|241.37|239.07|241.37|239.07|241.36|239.06|5
1649599020000|2022-04-10 13:57:00|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1649599030000|2022-04-10 13:57:10|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1649599040000|2022-04-10 13:57:20|241.32|239.02|241.33|239.03|241.33|239.03|241.32|239.02|2
1649599050000|2022-04-10 13:57:30|241.36|239.06|241.36|239.06|241.36|239.06|241.36|239.06|1
1649599060000|2022-04-10 13:57:40|241.35|239.05|241.34|239.04|241.35|239.05|241.34|239.04|4
1649599070000|2022-04-10 13:57:50|241.33|239.03|241.41|239.11|241.41|239.11|241.33|239.03|7
1649599080000|2022-04-10 13:58:00|241.42|239.12|241.41|239.11|241.42|239.12|241.4|239.1|6
1649599090000|2022-04-10 13:58:10|241.4|239.1|241.5|239.2|241.51|239.21|241.4|239.1|10
1649599100000|2022-04-10 13:58:20|241.52|239.22|241.53|239.23|241.53|239.23|241.52|239.22|2
1649599110000|2022-04-10 13:58:30|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1649599120000|2022-04-10 13:58:40|241.53|239.23|241.59|239.29|241.59|239.29|241.53|239.23|2
1649599130000|2022-04-10 13:58:50|241.6|239.3|241.59|239.29|241.6|239.3|241.59|239.29|2
1649599140000|2022-04-10 13:59:00|241.6|239.3|241.65|239.35|241.66|239.36|241.6|239.3|7
1649599150000|2022-04-10 13:59:10|241.66|239.36|241.75|239.45|241.75|239.45|241.65|239.35|7
1649599160000|2022-04-10 13:59:20|241.76|239.46|241.78|239.48|241.8|239.5|241.74|239.44|4
1649599170000|2022-04-10 13:59:30|241.8|239.5|241.82|239.52|241.83|239.53|241.8|239.5|3
1649599180000|2022-04-10 13:59:40|241.81|239.51|241.79|239.49|241.81|239.51|241.79|239.49|2
1649599200000|2022-04-10 14:00:00|241.77|239.47|241.49|239.19|241.77|239.47|241.49|239.19|21
1649599210000|2022-04-10 14:00:10|241.48|239.18|241.4|239.1|241.48|239.18|241.4|239.1|9
1649599220000|2022-04-10 14:00:20|241.39|239.09|241.39|239.09|241.43|239.13|241.38|239.08|6
1649599230000|2022-04-10 14:00:30|241.44|239.14|241.48|239.18|241.49|239.19|241.44|239.14|13
1649599240000|2022-04-10 14:00:40|241.46|239.16|241.41|239.11|241.46|239.16|241.39|239.09|6
1649599250000|2022-04-10 14:00:50|241.4|239.1|241.49|239.19|241.5|239.2|241.4|239.1|8
1649599260000|2022-04-10 14:01:00|241.48|239.18|241.44|239.14|241.49|239.19|241.44|239.14|6
1649599270000|2022-04-10 14:01:10|241.45|239.15|241.49|239.19|241.53|239.23|241.45|239.15|7
1649599280000|2022-04-10 14:01:20|241.5|239.2|241.41|239.11|241.52|239.22|241.41|239.11|8
1649599290000|2022-04-10 14:01:30|241.4|239.1|241.46|239.16|241.46|239.16|241.4|239.1|9
1649599300000|2022-04-10 14:01:40|241.45|239.15|241.48|239.18|241.51|239.21|241.4|239.1|11
1649599310000|2022-04-10 14:01:50|241.47|239.17|241.41|239.11|241.48|239.18|241.41|239.11|6
1649599320000|2022-04-10 14:02:00|241.44|239.14|241.5|239.2|241.53|239.23|241.44|239.14|12
1649599330000|2022-04-10 14:02:10|241.52|239.22|241.56|239.26|241.57|239.27|241.5|239.2|6
1649599340000|2022-04-10 14:02:20|241.57|239.27|241.57|239.27|241.58|239.28|241.57|239.27|3
1649599350000|2022-04-10 14:02:30|241.58|239.28|241.57|239.27|241.58|239.28|241.57|239.27|4
1649599360000|2022-04-10 14:02:40|241.58|239.28|241.72|239.42|241.72|239.42|241.57|239.27|10
1649599370000|2022-04-10 14:02:50|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649599380000|2022-04-10 14:03:00|241.83|239.53|241.83|239.53|241.83|239.53|241.82|239.52|3
1649599390000|2022-04-10 14:03:10|241.82|239.52|241.7|239.4|241.82|239.52|241.57|239.27|20
1649599400000|2022-04-10 14:03:20|241.67|239.37|241.54|239.24|241.67|239.37|241.53|239.23|6
1649599410000|2022-04-10 14:03:30|241.55|239.25|241.53|239.23|241.55|239.25|241.52|239.22|6
1649599420000|2022-04-10 14:03:40|241.52|239.22|241.48|239.18|241.52|239.22|241.47|239.17|4
1649599430000|2022-04-10 14:03:50|241.49|239.19|241.46|239.16|241.49|239.19|241.46|239.16|4
1649599440000|2022-04-10 14:04:00|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1649599450000|2022-04-10 14:04:10|241.44|239.14|241.49|239.19|241.49|239.19|241.43|239.13|3
1649599460000|2022-04-10 14:04:20|241.48|239.18|241.48|239.18|241.49|239.19|241.48|239.18|11
1649599470000|2022-04-10 14:04:30|241.49|239.19|241.48|239.18|241.49|239.19|241.47|239.17|12
1649599480000|2022-04-10 14:04:40|241.49|239.19|241.48|239.18|241.49|239.19|241.47|239.17|14
1649599490000|2022-04-10 14:04:50|241.49|239.19|241.48|239.18|241.49|239.19|241.48|239.18|16
1649599500000|2022-04-10 14:05:00|241.49|239.19|241.58|239.28|241.58|239.28|241.48|239.18|17
1649599510000|2022-04-10 14:05:10|241.57|239.27|241.57|239.27|241.57|239.27|241.57|239.27|1
1649599520000|2022-04-10 14:05:20|241.58|239.28|241.59|239.29|241.59|239.29|241.57|239.27|4
1649599540000|2022-04-10 14:05:40|241.58|239.28|241.59|239.29|241.59|239.29|241.58|239.28|2
1649599550000|2022-04-10 14:05:50|241.6|239.3|241.6|239.3|241.6|239.3|241.6|239.3|1
1649599560000|2022-04-10 14:06:00|241.61|239.31|241.61|239.31|241.61|239.31|241.6|239.3|3
1649599590000|2022-04-10 14:06:30|241.6|239.3|241.61|239.31|241.61|239.31|241.6|239.3|2
1649599600000|2022-04-10 14:06:40|241.62|239.32|241.62|239.32|241.62|239.32|241.62|239.32|1
1649599610000|2022-04-10 14:06:50|241.61|239.31|241.69|239.39|241.7|239.4|241.61|239.31|7
1649599620000|2022-04-10 14:07:00|241.7|239.4|241.8|239.5|241.81|239.51|241.7|239.4|4
1649599630000|2022-04-10 14:07:10|241.81|239.51|241.8|239.5|241.81|239.51|241.8|239.5|2
1649599640000|2022-04-10 14:07:20|241.79|239.49|241.81|239.51|241.81|239.51|241.79|239.49|3
1649599650000|2022-04-10 14:07:30|241.82|239.52|241.82|239.52|241.82|239.52|241.81|239.51|5
1649599660000|2022-04-10 14:07:40|241.81|239.51|241.81|239.51|241.82|239.52|241.81|239.51|3
1649599670000|2022-04-10 14:07:50|241.82|239.52|241.84|239.54|241.84|239.54|241.82|239.52|2
1649599690000|2022-04-10 14:08:10|241.83|239.53|241.82|239.52|241.83|239.53|241.82|239.52|4
1649599700000|2022-04-10 14:08:20|241.83|239.53|241.65|239.35|241.83|239.53|241.63|239.33|13
1649599710000|2022-04-10 14:08:30|241.66|239.36|241.8|239.5|241.81|239.51|241.66|239.36|10
1649599720000|2022-04-10 14:08:40|241.81|239.51|241.83|239.53|241.83|239.53|241.81|239.51|3
1649599730000|2022-04-10 14:08:50|241.84|239.54|241.85|239.55|241.86|239.56|241.84|239.54|5
1649599740000|2022-04-10 14:09:00|241.84|239.54|241.88|239.58|241.88|239.58|241.84|239.54|4
1649599750000|2022-04-10 14:09:10|241.87|239.57|241.89|239.59|241.89|239.59|241.87|239.57|5
1649599780000|2022-04-10 14:09:40|241.88|239.58|241.89|239.59|241.89|239.59|241.88|239.58|2
1649599790000|2022-04-10 14:09:50|241.88|239.58|241.9|239.6|241.91|239.61|241.88|239.58|4
1649599800000|2022-04-10 14:10:00|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649599830000|2022-04-10 14:10:30|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649599850000|2022-04-10 14:10:50|241.93|239.63|241.94|239.64|241.95|239.65|241.93|239.63|3
1649599870000|2022-04-10 14:11:10|241.93|239.63|241.93|239.63|241.93|239.63|241.93|239.63|1
1649599880000|2022-04-10 14:11:20|241.97|239.67|241.98|239.68|241.99|239.69|241.97|239.67|3
1649599890000|2022-04-10 14:11:30|241.96|239.66|241.94|239.64|241.97|239.67|241.94|239.64|4
1649599900000|2022-04-10 14:11:40|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649599930000|2022-04-10 14:12:10|241.98|239.68|241.98|239.68|241.98|239.68|241.98|239.68|1
1649599940000|2022-04-10 14:12:20|241.99|239.69|242.01|239.71|242.01|239.71|241.99|239.69|3
1649599950000|2022-04-10 14:12:30|241.99|239.69|242.01|239.71|242.01|239.71|241.99|239.69|2
1649599960000|2022-04-10 14:12:40|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1649599980000|2022-04-10 14:13:00|242.01|239.71|241.99|239.69|242.01|239.71|241.99|239.69|2
1649599990000|2022-04-10 14:13:10|241.98|239.68|241.99|239.69|241.99|239.69|241.96|239.66|3
1649600000000|2022-04-10 14:13:20|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649600010000|2022-04-10 14:13:30|241.88|239.58|241.94|239.64|241.96|239.66|241.88|239.58|3
1649600020000|2022-04-10 14:13:40|241.95|239.65|241.94|239.64|241.95|239.65|241.93|239.63|3
1649600050000|2022-04-10 14:14:10|241.93|239.63|241.94|239.64|241.94|239.64|241.93|239.63|2
1649600080000|2022-04-10 14:14:40|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649600100000|2022-04-10 14:15:00|241.95|239.65|241.96|239.66|241.96|239.66|241.94|239.64|3
1649600120000|2022-04-10 14:15:20|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|2
1649600130000|2022-04-10 14:15:30|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649600150000|2022-04-10 14:15:50|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649600170000|2022-04-10 14:16:10|241.97|239.67|241.97|239.67|241.97|239.67|241.97|239.67|1
1649600190000|2022-04-10 14:16:30|241.98|239.68|242.05|239.75|242.05|239.75|241.98|239.68|8
1649600200000|2022-04-10 14:16:40|242.07|239.77|241.98|239.68|242.07|239.77|241.98|239.68|8
1649600210000|2022-04-10 14:16:50|241.99|239.69|241.95|239.65|241.99|239.69|241.95|239.65|2
1649600220000|2022-04-10 14:17:00|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649600230000|2022-04-10 14:17:10|241.95|239.65|241.96|239.66|241.96|239.66|241.95|239.65|2
1649600240000|2022-04-10 14:17:20|241.95|239.65|241.87|239.57|241.95|239.65|241.87|239.57|4
1649600250000|2022-04-10 14:17:30|241.86|239.56|241.79|239.49|241.87|239.57|241.79|239.49|11
1649600260000|2022-04-10 14:17:40|241.75|239.45|241.67|239.37|241.76|239.46|241.67|239.37|8
1649600270000|2022-04-10 14:17:50|241.66|239.36|241.55|239.25|241.66|239.36|241.55|239.25|5
1649600280000|2022-04-10 14:18:00|241.56|239.26|241.6|239.3|241.6|239.3|241.53|239.23|6
1649600290000|2022-04-10 14:18:10|241.62|239.32|241.66|239.36|241.66|239.36|241.62|239.32|2
1649600300000|2022-04-10 14:18:20|241.65|239.35|241.59|239.29|241.65|239.35|241.59|239.29|4
1649600310000|2022-04-10 14:18:30|241.6|239.3|241.63|239.33|241.63|239.33|241.6|239.3|3
1649600320000|2022-04-10 14:18:40|241.62|239.32|241.62|239.32|241.63|239.33|241.62|239.32|3
1649600330000|2022-04-10 14:18:50|241.63|239.33|241.8|239.5|241.8|239.5|241.63|239.33|8
1649600340000|2022-04-10 14:19:00|241.79|239.49|241.82|239.52|241.82|239.52|241.79|239.49|3
1649600350000|2022-04-10 14:19:10|241.8|239.5|241.8|239.5|241.8|239.5|241.8|239.5|1
1649600360000|2022-04-10 14:19:20|241.81|239.51|241.81|239.51|241.81|239.51|241.81|239.51|1
1649600370000|2022-04-10 14:19:30|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649600380000|2022-04-10 14:19:40|241.74|239.44|241.81|239.51|241.81|239.51|241.74|239.44|2
1649600390000|2022-04-10 14:19:50|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649600400000|2022-04-10 14:20:00|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1649600410000|2022-04-10 14:20:10|241.87|239.57|241.87|239.57|241.87|239.57|241.87|239.57|1
1649600420000|2022-04-10 14:20:20|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1649600430000|2022-04-10 14:20:30|241.89|239.59|241.84|239.54|241.89|239.59|241.84|239.54|8
1649600440000|2022-04-10 14:20:40|241.83|239.53|241.85|239.55|241.85|239.55|241.83|239.53|7
1649600450000|2022-04-10 14:20:50|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|2
1649600460000|2022-04-10 14:21:00|241.84|239.54|241.84|239.54|241.85|239.55|241.84|239.54|3
1649600490000|2022-04-10 14:21:30|241.86|239.56|241.89|239.59|241.9|239.6|241.86|239.56|4
1649600500000|2022-04-10 14:21:40|241.88|239.58|241.93|239.63|241.93|239.63|241.88|239.58|6
1649600510000|2022-04-10 14:21:50|241.94|239.64|241.97|239.67|241.97|239.67|241.94|239.64|3
1649600520000|2022-04-10 14:22:00|241.98|239.68|241.99|239.69|241.99|239.69|241.98|239.68|2
1649600530000|2022-04-10 14:22:10|241.98|239.68|242|239.7|242|239.7|241.98|239.68|2
1649600550000|2022-04-10 14:22:30|242.02|239.72|242.35|240.05|242.35|240.05|242.02|239.72|10
1649600560000|2022-04-10 14:22:40|242.36|240.06|242.11|239.81|242.42|240.12|241.86|239.56|16
1649600570000|2022-04-10 14:22:50|242.09|239.79|242.21|239.91|242.21|239.91|242|239.7|16
1649600580000|2022-04-10 14:23:00|242.27|239.97|242.36|240.06|242.36|240.06|242.27|239.97|8
1649600590000|2022-04-10 14:23:10|242.41|240.11|242.42|240.12|242.44|240.14|242.41|240.11|5
1649600600000|2022-04-10 14:23:20|242.43|240.13|242.37|240.07|242.43|240.13|242.36|240.06|9
1649600610000|2022-04-10 14:23:30|242.36|240.06|242.36|240.06|242.36|240.06|242.36|240.06|1
1649600620000|2022-04-10 14:23:40|242.35|240.05|242.48|240.18|242.48|240.18|242.35|240.05|5
1649600630000|2022-04-10 14:23:50|242.47|240.17|242.55|240.25|242.55|240.25|242.47|240.17|7
1649600640000|2022-04-10 14:24:00|242.56|240.26|242.57|240.27|242.6|240.3|242.56|240.26|4
1649600650000|2022-04-10 14:24:10|242.58|240.28|242.58|240.28|242.62|240.32|242.57|240.27|6
1649600660000|2022-04-10 14:24:20|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649600670000|2022-04-10 14:24:30|242.54|240.24|242.45|240.15|242.55|240.25|242.45|240.15|9
1649600680000|2022-04-10 14:24:40|242.46|240.16|242.44|240.14|242.46|240.16|242.42|240.12|8
1649600690000|2022-04-10 14:24:50|242.43|240.13|242.41|240.11|242.43|240.13|242.41|240.11|5
1649600700000|2022-04-10 14:25:00|242.39|240.09|242.32|240.02|242.39|240.09|242.32|240.02|5
1649600710000|2022-04-10 14:25:10|242.26|239.96|242.01|239.71|242.27|239.97|242.01|239.71|17
1649600720000|2022-04-10 14:25:20|242.02|239.72|242.01|239.71|242.02|239.72|242.01|239.71|4
1649600730000|2022-04-10 14:25:30|242.02|239.72|242.02|239.72|242.02|239.72|242.01|239.71|7
1649600740000|2022-04-10 14:25:40|242.03|239.73|242|239.7|242.03|239.73|242|239.7|3
1649600750000|2022-04-10 14:25:50|242.01|239.71|242.26|239.96|242.26|239.96|242.01|239.71|6
1649600760000|2022-04-10 14:26:00|242.27|239.97|242.24|239.94|242.27|239.97|242.16|239.86|5
1649600770000|2022-04-10 14:26:10|242.04|239.74|242.03|239.73|242.04|239.74|242.03|239.73|2
1649600820000|2022-04-10 14:27:00|241.98|239.68|242.02|239.72|242.03|239.73|241.98|239.68|4
1649600830000|2022-04-10 14:27:10|241.99|239.69|242.3|240|242.3|240|241.98|239.68|15
1649600840000|2022-04-10 14:27:20|242.32|240.02|242.08|239.78|242.36|240.06|242.08|239.78|12
1649600850000|2022-04-10 14:27:30|242.07|239.77|242.08|239.78|242.08|239.78|242.07|239.77|2
1649600860000|2022-04-10 14:27:40|242.09|239.79|242.09|239.79|242.09|239.79|242.09|239.79|1
1649600870000|2022-04-10 14:27:50|242.08|239.78|242.08|239.78|242.08|239.78|242.08|239.78|1
1649600880000|2022-04-10 14:28:00|242.17|239.87|242.42|240.12|242.42|240.12|242.17|239.87|13
1649600890000|2022-04-10 14:28:10|242.43|240.13|242.47|240.17|242.47|240.17|242.43|240.13|11
1649600900000|2022-04-10 14:28:20|242.48|240.18|242.46|240.16|242.48|240.18|242.46|240.16|3
1649600920000|2022-04-10 14:28:40|242.42|240.12|242.42|240.12|242.43|240.13|242.42|240.12|3
1649600940000|2022-04-10 14:29:00|242.41|240.11|242.4|240.1|242.43|240.13|242.4|240.1|5
1649600950000|2022-04-10 14:29:10|242.41|240.11|242.38|240.08|242.41|240.11|242.38|240.08|2
1649600960000|2022-04-10 14:29:20|242.39|240.09|242.39|240.09|242.39|240.09|242.39|240.09|1
1649600980000|2022-04-10 14:29:40|242.38|240.08|242.39|240.09|242.4|240.1|242.38|240.08|4
1649600990000|2022-04-10 14:29:50|242.41|240.11|242.59|240.29|242.59|240.29|242.41|240.11|7
1649601000000|2022-04-10 14:30:00|242.58|240.28|242.55|240.25|242.58|240.28|242.55|240.25|3
1649601010000|2022-04-10 14:30:10|242.54|240.24|242.53|240.23|242.54|240.24|242.52|240.22|3
1649601020000|2022-04-10 14:30:20|242.55|240.25|242.57|240.27|242.58|240.28|242.53|240.23|7
1649601030000|2022-04-10 14:30:30|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1649601040000|2022-04-10 14:30:40|242.57|240.27|242.57|240.27|242.58|240.28|242.57|240.27|3
1649601060000|2022-04-10 14:31:00|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1649601100000|2022-04-10 14:31:40|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1649601120000|2022-04-10 14:32:00|242.57|240.27|242.57|240.27|242.57|240.27|242.57|240.27|1
1649601130000|2022-04-10 14:32:10|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1649601150000|2022-04-10 14:32:30|242.55|240.25|242.57|240.27|242.57|240.27|242.55|240.25|2
1649601160000|2022-04-10 14:32:40|242.6|240.3|242.68|240.38|242.72|240.42|242.6|240.3|9
1649601170000|2022-04-10 14:32:50|242.69|240.39|242.72|240.42|242.72|240.42|242.67|240.37|6
1649601180000|2022-04-10 14:33:00|242.74|240.44|242.73|240.43|242.74|240.44|242.72|240.42|3
1649601190000|2022-04-10 14:33:10|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1649601200000|2022-04-10 14:33:20|242.7|240.4|242.68|240.38|242.71|240.41|242.68|240.38|7
1649601210000|2022-04-10 14:33:30|242.67|240.37|242.66|240.36|242.67|240.37|242.66|240.36|2
1649601220000|2022-04-10 14:33:40|242.69|240.39|242.72|240.42|242.72|240.42|242.69|240.39|4
1649601230000|2022-04-10 14:33:50|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1649601240000|2022-04-10 14:34:00|242.74|240.44|242.69|240.39|242.75|240.45|242.69|240.39|6
1649601250000|2022-04-10 14:34:10|242.7|240.4|242.74|240.44|242.74|240.44|242.7|240.4|3
1649601260000|2022-04-10 14:34:20|242.75|240.45|242.76|240.46|242.76|240.46|242.75|240.45|2
1649601280000|2022-04-10 14:34:40|242.75|240.45|242.75|240.45|242.77|240.47|242.75|240.45|3
1649601300000|2022-04-10 14:35:00|242.77|240.47|242.76|240.46|242.78|240.48|242.76|240.46|6
1649601320000|2022-04-10 14:35:20|242.77|240.47|242.78|240.48|242.78|240.48|242.76|240.46|4
1649601330000|2022-04-10 14:35:30|242.77|240.47|242.76|240.46|242.78|240.48|242.76|240.46|5
1649601340000|2022-04-10 14:35:40|242.77|240.47|242.79|240.49|242.79|240.49|242.77|240.47|7
1649601350000|2022-04-10 14:35:50|242.78|240.48|242.7|240.4|242.78|240.48|242.67|240.37|9
1649601360000|2022-04-10 14:36:00|242.69|240.39|242.68|240.38|242.69|240.39|242.68|240.38|4
1649601370000|2022-04-10 14:36:10|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649601380000|2022-04-10 14:36:20|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1649601390000|2022-04-10 14:36:30|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649601410000|2022-04-10 14:36:50|242.68|240.38|242.71|240.41|242.71|240.41|242.67|240.37|5
1649601420000|2022-04-10 14:37:00|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1649601430000|2022-04-10 14:37:10|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1649601440000|2022-04-10 14:37:20|242.75|240.45|242.68|240.38|242.75|240.45|242.68|240.38|3
1649601450000|2022-04-10 14:37:30|242.67|240.37|242.52|240.22|242.68|240.38|242.52|240.22|9
1649601460000|2022-04-10 14:37:40|242.53|240.23|242.5|240.2|242.53|240.23|242.5|240.2|5
1649601470000|2022-04-10 14:37:50|242.51|240.21|242.57|240.27|242.57|240.27|242.51|240.21|6
1649601480000|2022-04-10 14:38:00|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1649601490000|2022-04-10 14:38:10|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1649601500000|2022-04-10 14:38:20|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|2
1649601510000|2022-04-10 14:38:30|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|2
1649601520000|2022-04-10 14:38:40|242.62|240.32|242.75|240.45|242.75|240.45|242.62|240.32|11
1649601530000|2022-04-10 14:38:50|242.76|240.46|242.79|240.49|242.8|240.5|242.76|240.46|6
1649601540000|2022-04-10 14:39:00|242.78|240.48|242.92|240.62|242.92|240.62|242.78|240.48|10
1649601550000|2022-04-10 14:39:10|242.91|240.61|242.83|240.53|242.96|240.66|242.83|240.53|14
1649601560000|2022-04-10 14:39:20|242.84|240.54|242.88|240.58|242.88|240.58|242.84|240.54|4
1649601570000|2022-04-10 14:39:30|242.89|240.59|242.93|240.63|242.94|240.64|242.89|240.59|4
1649601580000|2022-04-10 14:39:40|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1649601590000|2022-04-10 14:39:50|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1649601600000|2022-04-10 14:40:00|242.92|240.62|242.94|240.64|242.95|240.65|242.92|240.62|4
1649601610000|2022-04-10 14:40:10|242.95|240.65|243.25|240.95|243.27|240.97|242.95|240.65|26
1649601620000|2022-04-10 14:40:20|243.24|240.94|243.24|240.94|243.25|240.95|243.21|240.91|6
1649601630000|2022-04-10 14:40:30|243.25|240.95|243.23|240.93|243.25|240.95|243.22|240.92|7
1649601640000|2022-04-10 14:40:40|243.24|240.94|243.25|240.95|243.28|240.98|243.24|240.94|9
1649601650000|2022-04-10 14:40:50|243.24|240.94|243.02|240.72|243.24|240.94|243.01|240.71|8
1649601660000|2022-04-10 14:41:00|243.09|240.79|243.25|240.95|243.25|240.95|243.09|240.79|5
1649601670000|2022-04-10 14:41:10|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649601680000|2022-04-10 14:41:20|243.27|240.97|243.27|240.97|243.29|240.99|243.26|240.96|8
1649601690000|2022-04-10 14:41:30|243.26|240.96|243.28|240.98|243.28|240.98|243.26|240.96|4
1649601700000|2022-04-10 14:41:40|243.27|240.97|243.3|241|243.3|241|243.27|240.97|6
1649601710000|2022-04-10 14:41:50|243.29|240.99|243.28|240.98|243.3|241|243.28|240.98|3
1649601720000|2022-04-10 14:42:00|243.29|240.99|243.28|240.98|243.29|240.99|243.27|240.97|4
1649601730000|2022-04-10 14:42:10|243.27|240.97|243.27|240.97|243.28|240.98|243.26|240.96|8
1649601740000|2022-04-10 14:42:20|243.26|240.96|243.27|240.97|243.27|240.97|243.26|240.96|2
1649601750000|2022-04-10 14:42:30|243.23|240.93|242.87|240.57|243.23|240.93|242.87|240.57|17
1649601760000|2022-04-10 14:42:40|242.88|240.58|242.95|240.65|242.95|240.65|242.82|240.52|15
1649601770000|2022-04-10 14:42:50|242.94|240.64|242.93|240.63|242.95|240.65|242.93|240.63|8
1649601780000|2022-04-10 14:43:00|242.92|240.62|242.91|240.61|242.92|240.62|242.9|240.6|12
1649601790000|2022-04-10 14:43:10|242.92|240.62|242.92|240.62|242.93|240.63|242.89|240.59|7
1649601800000|2022-04-10 14:43:20|242.93|240.63|242.82|240.52|242.93|240.63|242.82|240.52|8
1649601810000|2022-04-10 14:43:30|242.78|240.48|242.74|240.44|242.78|240.48|242.74|240.44|3
1649601820000|2022-04-10 14:43:40|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649601830000|2022-04-10 14:43:50|242.74|240.44|242.8|240.5|242.8|240.5|242.74|240.44|4
1649601840000|2022-04-10 14:44:00|242.79|240.49|242.81|240.51|242.81|240.51|242.79|240.49|3
1649601850000|2022-04-10 14:44:10|242.85|240.55|242.83|240.53|242.86|240.56|242.83|240.53|4
1649601860000|2022-04-10 14:44:20|242.8|240.5|242.76|240.46|242.8|240.5|242.76|240.46|3
1649601870000|2022-04-10 14:44:30|242.77|240.47|242.76|240.46|242.78|240.48|242.75|240.45|6
1649601880000|2022-04-10 14:44:40|242.74|240.44|242.74|240.44|242.75|240.45|242.74|240.44|3
1649601890000|2022-04-10 14:44:50|242.75|240.45|242.77|240.47|242.77|240.47|242.75|240.45|3
1649601900000|2022-04-10 14:45:00|242.79|240.49|242.76|240.46|242.79|240.49|242.76|240.46|4
1649601910000|2022-04-10 14:45:10|242.79|240.49|242.76|240.46|242.79|240.49|242.76|240.46|4
1649601920000|2022-04-10 14:45:20|242.77|240.47|242.82|240.52|242.84|240.54|242.77|240.47|6
1649601930000|2022-04-10 14:45:30|242.8|240.5|242.79|240.49|242.83|240.53|242.79|240.49|8
1649601950000|2022-04-10 14:45:50|242.81|240.51|242.82|240.52|242.82|240.52|242.81|240.51|2
1649601960000|2022-04-10 14:46:00|242.83|240.53|242.88|240.58|242.88|240.58|242.83|240.53|4
1649601980000|2022-04-10 14:46:20|242.89|240.59|242.88|240.58|242.89|240.59|242.88|240.58|2
1649601990000|2022-04-10 14:46:30|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649602000000|2022-04-10 14:46:40|242.9|240.6|242.95|240.65|242.95|240.65|242.9|240.6|4
1649602010000|2022-04-10 14:46:50|242.89|240.59|242.96|240.66|242.96|240.66|242.89|240.59|5
1649602020000|2022-04-10 14:47:00|242.99|240.69|243.06|240.76|243.06|240.76|242.99|240.69|4
1649602030000|2022-04-10 14:47:10|243.07|240.77|243.23|240.93|243.23|240.93|243.06|240.76|7
1649602040000|2022-04-10 14:47:20|243.22|240.92|243.21|240.91|243.22|240.92|243.21|240.91|2
1649602050000|2022-04-10 14:47:30|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649602070000|2022-04-10 14:47:50|243.25|240.95|243.26|240.96|243.26|240.96|243.25|240.95|2
1649602080000|2022-04-10 14:48:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1649602090000|2022-04-10 14:48:10|243.26|240.96|243.04|240.74|243.26|240.96|243.04|240.74|4
1649602100000|2022-04-10 14:48:20|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1649602110000|2022-04-10 14:48:30|243.03|240.73|243.05|240.75|243.06|240.76|243.03|240.73|5
1649602130000|2022-04-10 14:48:50|243.06|240.76|242.93|240.63|243.06|240.76|242.92|240.62|6
1649602140000|2022-04-10 14:49:00|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1649602150000|2022-04-10 14:49:10|242.9|240.6|242.91|240.61|242.92|240.62|242.89|240.59|8
1649602170000|2022-04-10 14:49:30|242.92|240.62|242.92|240.62|242.94|240.64|242.92|240.62|6
1649602180000|2022-04-10 14:49:40|242.93|240.63|242.92|240.62|242.94|240.64|242.92|240.62|3
1649602190000|2022-04-10 14:49:50|243|240.7|243|240.7|243.01|240.71|243|240.7|3
1649602200000|2022-04-10 14:50:00|243.01|240.71|242.92|240.62|243.01|240.71|242.92|240.62|5
1649602210000|2022-04-10 14:50:10|242.91|240.61|242.93|240.63|242.93|240.63|242.91|240.61|2
1649602220000|2022-04-10 14:50:20|242.94|240.64|242.95|240.65|242.96|240.66|242.94|240.64|6
1649602230000|2022-04-10 14:50:30|242.96|240.66|242.97|240.67|242.97|240.67|242.89|240.59|8
1649602250000|2022-04-10 14:50:50|242.98|240.68|242.99|240.69|242.99|240.69|242.97|240.67|3
1649602260000|2022-04-10 14:51:00|243|240.7|243.05|240.75|243.05|240.75|243|240.7|4
1649602270000|2022-04-10 14:51:10|243.03|240.73|243.29|240.99|243.29|240.99|243.03|240.73|6
1649602280000|2022-04-10 14:51:20|243.24|240.94|243.24|240.94|243.24|240.94|243.24|240.94|1
1649602290000|2022-04-10 14:51:30|243.29|240.99|243.31|241.01|243.32|241.02|243.29|240.99|4
1649602300000|2022-04-10 14:51:40|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1649602310000|2022-04-10 14:51:50|243.34|241.04|243.35|241.05|243.35|241.05|243.34|241.04|2
1649602330000|2022-04-10 14:52:10|243.33|241.03|242.99|240.69|243.33|241.03|242.99|240.69|13
1649602340000|2022-04-10 14:52:20|243|240.7|243|240.7|243|240.7|242.99|240.69|7
1649602350000|2022-04-10 14:52:30|242.97|240.67|242.98|240.68|242.98|240.68|242.97|240.67|2
1649602360000|2022-04-10 14:52:40|242.99|240.69|242.93|240.63|243.01|240.71|242.91|240.61|8
1649602370000|2022-04-10 14:52:50|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1649602380000|2022-04-10 14:53:00|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1649602390000|2022-04-10 14:53:10|242.92|240.62|242.91|240.61|242.92|240.62|242.91|240.61|2
1649602400000|2022-04-10 14:53:20|242.92|240.62|242.87|240.57|242.92|240.62|242.87|240.57|8
1649602410000|2022-04-10 14:53:30|242.9|240.6|242.89|240.59|242.9|240.6|242.86|240.56|11
1649602430000|2022-04-10 14:53:50|242.88|240.58|242.81|240.51|242.89|240.59|242.81|240.51|5
1649602440000|2022-04-10 14:54:00|242.77|240.47|242.75|240.45|242.77|240.47|242.73|240.43|9
1649602450000|2022-04-10 14:54:10|242.74|240.44|243.29|240.99|243.44|241.14|242.68|240.38|27
1649602460000|2022-04-10 14:54:20|243.27|240.97|242.96|240.66|243.27|240.97|242.96|240.66|10
1649602470000|2022-04-10 14:54:30|242.94|240.64|242.94|240.64|243.14|240.84|242.88|240.58|13
1649602480000|2022-04-10 14:54:40|242.96|240.66|242.86|240.56|242.96|240.66|242.85|240.55|11
1649602490000|2022-04-10 14:54:50|242.87|240.57|242.86|240.56|242.87|240.57|242.86|240.56|2
1649602500000|2022-04-10 14:55:00|242.88|240.58|242.88|240.58|242.89|240.59|242.88|240.58|5
1649602510000|2022-04-10 14:55:10|242.87|240.57|242.79|240.49|242.87|240.57|242.78|240.48|9
1649602520000|2022-04-10 14:55:20|242.78|240.48|242.78|240.48|242.79|240.49|242.77|240.47|5
1649602530000|2022-04-10 14:55:30|242.77|240.47|242.78|240.48|242.81|240.51|242.77|240.47|5
1649602540000|2022-04-10 14:55:40|242.77|240.47|242.75|240.45|242.78|240.48|242.75|240.45|3
1649602550000|2022-04-10 14:55:50|242.76|240.46|242.72|240.42|242.76|240.46|242.72|240.42|9
1649602560000|2022-04-10 14:56:00|242.71|240.41|242.7|240.4|242.71|240.41|242.7|240.4|2
1649602570000|2022-04-10 14:56:10|242.69|240.39|242.67|240.37|242.69|240.39|242.67|240.37|2
1649602580000|2022-04-10 14:56:20|242.68|240.38|242.67|240.37|242.68|240.38|242.67|240.37|4
1649602590000|2022-04-10 14:56:30|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649602600000|2022-04-10 14:56:40|242.68|240.38|242.75|240.45|242.75|240.45|242.68|240.38|8
1649602610000|2022-04-10 14:56:50|242.76|240.46|242.75|240.45|242.76|240.46|242.75|240.45|2
1649602620000|2022-04-10 14:57:00|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649602630000|2022-04-10 14:57:10|242.75|240.45|242.91|240.61|242.91|240.61|242.75|240.45|10
1649602640000|2022-04-10 14:57:20|242.9|240.6|242.89|240.59|242.91|240.61|242.89|240.59|4
1649602650000|2022-04-10 14:57:30|242.88|240.58|242.86|240.56|242.89|240.59|242.85|240.55|14
1649602670000|2022-04-10 14:57:50|242.87|240.57|242.94|240.64|243.01|240.71|242.86|240.56|15
1649602680000|2022-04-10 14:58:00|242.93|240.63|242.98|240.68|242.98|240.68|242.93|240.63|4
1649602690000|2022-04-10 14:58:10|242.97|240.67|242.89|240.59|242.97|240.67|242.89|240.59|2
1649602700000|2022-04-10 14:58:20|242.98|240.68|242.99|240.69|242.99|240.69|242.98|240.68|2
1649602710000|2022-04-10 14:58:30|243|240.7|243|240.7|243|240.7|243|240.7|1
1649602730000|2022-04-10 14:58:50|242.99|240.69|242.85|240.55|242.99|240.69|242.84|240.54|12
1649602740000|2022-04-10 14:59:00|242.86|240.56|242.84|240.54|242.86|240.56|242.84|240.54|3
1649602750000|2022-04-10 14:59:10|242.85|240.55|242.85|240.55|242.86|240.56|242.85|240.55|5
1649602760000|2022-04-10 14:59:20|242.86|240.56|242.88|240.58|242.88|240.58|242.86|240.56|7
1649602780000|2022-04-10 14:59:40|242.89|240.59|242.88|240.58|242.89|240.59|242.88|240.58|2
1649602800000|2022-04-10 15:00:00|242.87|240.57|242.94|240.64|242.94|240.64|242.87|240.57|11
1649602810000|2022-04-10 15:00:10|242.95|240.65|242.94|240.64|242.95|240.65|242.94|240.64|2
1649602820000|2022-04-10 15:00:20|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649602830000|2022-04-10 15:00:30|242.98|240.68|243.42|241.12|243.48|241.18|242.98|240.68|19
1649602840000|2022-04-10 15:00:40|243.41|241.11|243.36|241.06|243.42|241.12|243.36|241.06|5
1649602850000|2022-04-10 15:00:50|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1649602860000|2022-04-10 15:01:00|243.38|241.08|243.42|241.12|243.42|241.12|243.38|241.08|3
1649602870000|2022-04-10 15:01:10|243.41|241.11|243.35|241.05|243.41|241.11|243.35|241.05|3
1649602880000|2022-04-10 15:01:20|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1649602890000|2022-04-10 15:01:30|243.42|241.12|243.46|241.16|243.46|241.16|243.42|241.12|5
1649602900000|2022-04-10 15:01:40|243.45|241.15|243.42|241.12|243.46|241.16|243.42|241.12|10
1649602910000|2022-04-10 15:01:50|243.41|241.11|243.35|241.05|243.41|241.11|243.35|241.05|8
1649602920000|2022-04-10 15:02:00|243.34|241.04|243.35|241.05|243.35|241.05|243.34|241.04|2
1649602930000|2022-04-10 15:02:10|243.36|241.06|243.38|241.08|243.38|241.08|243.36|241.06|3
1649602940000|2022-04-10 15:02:20|243.39|241.09|243.38|241.08|243.39|241.09|243.38|241.08|2
1649602950000|2022-04-10 15:02:30|243.37|241.07|243.38|241.08|243.38|241.08|243.37|241.07|2
1649602960000|2022-04-10 15:02:40|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1649602970000|2022-04-10 15:02:50|243.39|241.09|243.4|241.1|243.4|241.1|243.39|241.09|4
1649602980000|2022-04-10 15:03:00|243.38|241.08|243.38|241.08|243.38|241.08|243.38|241.08|1
1649603000000|2022-04-10 15:03:20|243.4|241.1|243.4|241.1|243.4|241.1|243.38|241.08|3
1649603010000|2022-04-10 15:03:30|243.38|241.08|243.33|241.03|243.42|241.12|243.33|241.03|8
1649603020000|2022-04-10 15:03:40|243.31|241.01|243.08|240.78|243.31|241.01|243.08|240.78|13
1649603030000|2022-04-10 15:03:50|243.17|240.87|243.27|240.97|243.28|240.98|243.17|240.87|8
1649603040000|2022-04-10 15:04:00|243.28|240.98|243.3|241|243.3|241|243.28|240.98|2
1649603050000|2022-04-10 15:04:10|243.31|241.01|243.4|241.1|243.4|241.1|243.3|241|7
1649603060000|2022-04-10 15:04:20|243.39|241.09|243.35|241.05|243.4|241.1|243.35|241.05|3
1649603070000|2022-04-10 15:04:30|243.32|241.02|243.32|241.02|243.32|241.02|243.3|241|5
1649603080000|2022-04-10 15:04:40|243.31|241.01|243.3|241|243.31|241.01|243.3|241|2
1649603090000|2022-04-10 15:04:50|243.31|241.01|243.31|241.01|243.31|241.01|243.3|241|5
1649603100000|2022-04-10 15:05:00|243.32|241.02|243.32|241.02|243.32|241.02|243.31|241.01|3
1649603110000|2022-04-10 15:05:10|243.31|241.01|243.31|241.01|243.31|241.01|243.31|241.01|1
1649603120000|2022-04-10 15:05:20|243.32|241.02|243.31|241.01|243.32|241.02|243.31|241.01|2
1649603140000|2022-04-10 15:05:40|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1649603150000|2022-04-10 15:05:50|243.31|241.01|243.32|241.02|243.32|241.02|243.31|241.01|2
1649603160000|2022-04-10 15:06:00|243.31|241.01|243.34|241.04|243.34|241.04|243.31|241.01|2
1649603170000|2022-04-10 15:06:10|243.35|241.05|243.34|241.04|243.35|241.05|243.33|241.03|4
1649603180000|2022-04-10 15:06:20|243.33|241.03|243.34|241.04|243.34|241.04|243.33|241.03|2
1649603190000|2022-04-10 15:06:30|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1649603200000|2022-04-10 15:06:40|243.36|241.06|243.33|241.03|243.36|241.06|243.33|241.03|2
1649603210000|2022-04-10 15:06:50|243.32|241.02|243.25|240.95|243.32|241.02|243.25|240.95|7
1649603230000|2022-04-10 15:07:10|243.24|240.94|243.24|240.94|243.24|240.94|243.24|240.94|1
1649603240000|2022-04-10 15:07:20|243.25|240.95|243.24|240.94|243.25|240.95|243.23|240.93|4
1649603250000|2022-04-10 15:07:30|243.23|240.93|243.22|240.92|243.24|240.94|243.22|240.92|4
1649603260000|2022-04-10 15:07:40|243.21|240.91|243.23|240.93|243.23|240.93|243.21|240.91|5
1649603280000|2022-04-10 15:08:00|243.24|240.94|243.24|240.94|243.24|240.94|243.24|240.94|1
1649603290000|2022-04-10 15:08:10|243.23|240.93|243.19|240.89|243.23|240.93|243.19|240.89|3
1649603300000|2022-04-10 15:08:20|243.22|240.92|243.22|240.92|243.22|240.92|243.22|240.92|1
1649603310000|2022-04-10 15:08:30|243.23|240.93|243.23|240.93|243.23|240.93|243.23|240.93|1
1649603320000|2022-04-10 15:08:40|243.22|240.92|243.22|240.92|243.22|240.92|243.22|240.92|1
1649603350000|2022-04-10 15:09:10|243.23|240.93|243.23|240.93|243.24|240.94|243.22|240.92|5
1649603360000|2022-04-10 15:09:20|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1649603380000|2022-04-10 15:09:40|243.28|240.98|243.29|240.99|243.31|241.01|243.28|240.98|7
1649603400000|2022-04-10 15:10:00|243.31|241.01|243.05|240.75|243.32|241.02|243.05|240.75|9
1649603410000|2022-04-10 15:10:10|243.04|240.74|242.93|240.63|243.05|240.75|242.93|240.63|12
1649603420000|2022-04-10 15:10:20|242.86|240.56|242.75|240.45|242.86|240.56|242.75|240.45|10
1649603430000|2022-04-10 15:10:30|242.69|240.39|242.78|240.48|242.8|240.5|242.69|240.39|16
1649603440000|2022-04-10 15:10:40|242.8|240.5|242.88|240.58|242.89|240.59|242.8|240.5|4
1649603450000|2022-04-10 15:10:50|242.89|240.59|242.9|240.6|242.9|240.6|242.88|240.58|6
1649603460000|2022-04-10 15:11:00|242.86|240.56|242.85|240.55|242.87|240.57|242.84|240.54|6
1649603470000|2022-04-10 15:11:10|242.81|240.51|242.77|240.47|242.81|240.51|242.77|240.47|7
1649603480000|2022-04-10 15:11:20|242.73|240.43|242.72|240.42|242.74|240.44|242.72|240.42|6
1649603490000|2022-04-10 15:11:30|242.71|240.41|242.61|240.31|242.71|240.41|242.57|240.27|10
1649603500000|2022-04-10 15:11:40|242.6|240.3|242.61|240.31|242.61|240.31|242.58|240.28|5
1649603510000|2022-04-10 15:11:50|242.59|240.29|242.59|240.29|242.61|240.31|242.59|240.29|3
1649603520000|2022-04-10 15:12:00|242.6|240.3|242.56|240.26|242.6|240.3|242.56|240.26|4
1649603530000|2022-04-10 15:12:10|242.58|240.28|242.57|240.27|242.59|240.29|242.57|240.27|3
1649603540000|2022-04-10 15:12:20|242.58|240.28|242.61|240.31|242.61|240.31|242.55|240.25|5
1649603550000|2022-04-10 15:12:30|242.6|240.3|242.59|240.29|242.6|240.3|242.56|240.26|4
1649603560000|2022-04-10 15:12:40|242.56|240.26|242.58|240.28|242.59|240.29|242.56|240.26|3
1649603570000|2022-04-10 15:12:50|242.56|240.26|242.54|240.24|242.58|240.28|242.54|240.24|4
1649603590000|2022-04-10 15:13:10|242.55|240.25|242.56|240.26|242.56|240.26|242.54|240.24|4
1649603640000|2022-04-10 15:14:00|242.59|240.29|242.64|240.34|242.64|240.34|242.59|240.29|7
1649603650000|2022-04-10 15:14:10|242.71|240.41|242.67|240.37|242.72|240.42|242.67|240.37|8
1649603660000|2022-04-10 15:14:20|242.66|240.36|242.67|240.37|242.67|240.37|242.66|240.36|2
1649603670000|2022-04-10 15:14:30|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1649603680000|2022-04-10 15:14:40|242.64|240.34|242.74|240.44|242.74|240.44|242.64|240.34|10
1649603690000|2022-04-10 15:14:50|242.75|240.45|242.72|240.42|242.75|240.45|242.72|240.42|2
1649603700000|2022-04-10 15:15:00|242.71|240.41|242.82|240.52|242.83|240.53|242.71|240.41|5
1649603730000|2022-04-10 15:15:30|242.81|240.51|242.82|240.52|242.82|240.52|242.81|240.51|2
1649603750000|2022-04-10 15:15:50|242.81|240.51|242.77|240.47|242.82|240.52|242.77|240.47|6
1649603760000|2022-04-10 15:16:00|242.78|240.48|242.73|240.43|242.78|240.48|242.73|240.43|6
1649603770000|2022-04-10 15:16:10|242.77|240.47|242.73|240.43|242.77|240.47|242.73|240.43|3
1649603780000|2022-04-10 15:16:20|242.74|240.44|242.74|240.44|242.74|240.44|242.73|240.43|3
1649603790000|2022-04-10 15:16:30|242.73|240.43|242.71|240.41|242.75|240.45|242.71|240.41|5
1649603800000|2022-04-10 15:16:40|242.72|240.42|242.69|240.39|242.74|240.44|242.69|240.39|8
1649603810000|2022-04-10 15:16:50|242.7|240.4|242.69|240.39|242.7|240.4|242.69|240.39|4
1649603820000|2022-04-10 15:17:00|242.61|240.31|242.44|240.14|242.61|240.31|242.42|240.12|11
1649603830000|2022-04-10 15:17:10|242.45|240.15|242.44|240.14|242.45|240.15|242.44|240.14|4
1649603840000|2022-04-10 15:17:20|242.45|240.15|242.42|240.12|242.45|240.15|242.35|240.05|9
1649603850000|2022-04-10 15:17:30|242.41|240.11|242.42|240.12|242.42|240.12|242.4|240.1|4
1649603860000|2022-04-10 15:17:40|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649603870000|2022-04-10 15:17:50|242.42|240.12|242.44|240.14|242.44|240.14|242.4|240.1|9
1649603900000|2022-04-10 15:18:20|242.42|240.12|242.4|240.1|242.42|240.12|242.4|240.1|3
1649603920000|2022-04-10 15:18:40|242.37|240.07|242.35|240.05|242.37|240.07|242.35|240.05|4
1649603930000|2022-04-10 15:18:50|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|2
1649603940000|2022-04-10 15:19:00|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|2
1649603960000|2022-04-10 15:19:20|242.34|240.04|242.38|240.08|242.41|240.11|242.34|240.04|7
1649603980000|2022-04-10 15:19:40|242.37|240.07|242.37|240.07|242.37|240.07|242.37|240.07|1
1649603990000|2022-04-10 15:19:50|242.36|240.06|242.36|240.06|242.36|240.06|242.36|240.06|1
1649604000000|2022-04-10 15:20:00|242.35|240.05|241.95|239.65|242.35|240.05|241.93|239.63|11
1649604010000|2022-04-10 15:20:10|241.96|239.66|241.97|239.67|241.97|239.67|241.96|239.66|4
1649604020000|2022-04-10 15:20:20|242.03|239.73|242|239.7|242.03|239.73|241.99|239.69|5
1649604030000|2022-04-10 15:20:30|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1649604040000|2022-04-10 15:20:40|242|239.7|242|239.7|242|239.7|242|239.7|1
1649604050000|2022-04-10 15:20:50|241.91|239.61|241.84|239.54|241.91|239.61|241.84|239.54|6
1649604060000|2022-04-10 15:21:00|241.81|239.51|241.79|239.49|241.81|239.51|241.79|239.49|4
1649604070000|2022-04-10 15:21:10|241.78|239.48|241.81|239.51|241.81|239.51|241.78|239.48|6
1649604080000|2022-04-10 15:21:20|241.8|239.5|241.8|239.5|241.8|239.5|241.8|239.5|1
1649604090000|2022-04-10 15:21:30|241.79|239.49|241.8|239.5|241.8|239.5|241.79|239.49|2
1649604100000|2022-04-10 15:21:40|241.79|239.49|241.81|239.51|241.81|239.51|241.79|239.49|5
1649604110000|2022-04-10 15:21:50|241.83|239.53|241.83|239.53|241.83|239.53|241.83|239.53|1
1649604120000|2022-04-10 15:22:00|241.82|239.52|241.8|239.5|241.83|239.53|241.8|239.5|4
1649604130000|2022-04-10 15:22:10|241.81|239.51|241.84|239.54|241.84|239.54|241.81|239.51|3
1649604140000|2022-04-10 15:22:20|241.85|239.55|241.89|239.59|241.89|239.59|241.85|239.55|9
1649604150000|2022-04-10 15:22:30|241.88|239.58|241.89|239.59|241.89|239.59|241.84|239.54|5
1649604160000|2022-04-10 15:22:40|241.91|239.61|241.95|239.65|241.95|239.65|241.91|239.61|5
1649604170000|2022-04-10 15:22:50|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1649604180000|2022-04-10 15:23:00|241.97|239.67|241.98|239.68|242|239.7|241.96|239.66|7
1649604190000|2022-04-10 15:23:10|241.99|239.69|241.99|239.69|241.99|239.69|241.95|239.65|4
1649604200000|2022-04-10 15:23:20|242|239.7|242|239.7|242|239.7|242|239.7|1
1649604210000|2022-04-10 15:23:30|241.98|239.68|241.98|239.68|241.98|239.68|241.98|239.68|1
1649604220000|2022-04-10 15:23:40|241.97|239.67|241.97|239.67|241.97|239.67|241.97|239.67|1
1649604230000|2022-04-10 15:23:50|241.98|239.68|242.35|240.05|242.37|240.07|241.98|239.68|12
1649604240000|2022-04-10 15:24:00|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649604250000|2022-04-10 15:24:10|242.4|240.1|242.37|240.07|242.4|240.1|242.37|240.07|3
1649604260000|2022-04-10 15:24:20|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649604270000|2022-04-10 15:24:30|242.37|240.07|242.38|240.08|242.38|240.08|242.37|240.07|2
1649604290000|2022-04-10 15:24:50|242.37|240.07|242.35|240.05|242.37|240.07|242.35|240.05|5
1649604300000|2022-04-10 15:25:00|242.34|240.04|242.36|240.06|242.36|240.06|242.34|240.04|3
1649604310000|2022-04-10 15:25:10|242.38|240.08|242.42|240.12|242.42|240.12|242.38|240.08|3
1649604320000|2022-04-10 15:25:20|242.41|240.11|242.43|240.13|242.43|240.13|242.41|240.11|3
1649604330000|2022-04-10 15:25:30|242.44|240.14|242.39|240.09|242.45|240.15|242.39|240.09|8
1649604340000|2022-04-10 15:25:40|242.4|240.1|242.44|240.14|242.44|240.14|242.4|240.1|6
1649604350000|2022-04-10 15:25:50|242.43|240.13|242.42|240.12|242.43|240.13|242.42|240.12|2
1649604360000|2022-04-10 15:26:00|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649604370000|2022-04-10 15:26:10|242.42|240.12|242.52|240.22|242.52|240.22|242.42|240.12|10
1649604380000|2022-04-10 15:26:20|242.46|240.16|242.57|240.27|242.57|240.27|242.46|240.16|5
1649604390000|2022-04-10 15:26:30|242.58|240.28|242.64|240.34|242.64|240.34|242.58|240.28|3
1649604400000|2022-04-10 15:26:40|242.7|240.4|242.72|240.42|242.73|240.43|242.7|240.4|5
1649604410000|2022-04-10 15:26:50|242.73|240.43|242.81|240.51|242.81|240.51|242.73|240.43|5
1649604420000|2022-04-10 15:27:00|242.8|240.5|242.78|240.48|242.8|240.5|242.78|240.48|6
1649604430000|2022-04-10 15:27:10|242.77|240.47|242.79|240.49|242.79|240.49|242.77|240.47|3
1649604440000|2022-04-10 15:27:20|242.78|240.48|242.76|240.46|242.78|240.48|242.76|240.46|2
1649604450000|2022-04-10 15:27:30|242.77|240.47|242.77|240.47|242.77|240.47|242.77|240.47|1
1649604460000|2022-04-10 15:27:40|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1649604470000|2022-04-10 15:27:50|242.77|240.47|242.71|240.41|242.77|240.47|242.71|240.41|3
1649604480000|2022-04-10 15:28:00|242.72|240.42|242.61|240.31|242.72|240.42|242.61|240.31|6
1649604490000|2022-04-10 15:28:10|242.58|240.28|242.67|240.37|242.67|240.37|242.58|240.28|9
1649604500000|2022-04-10 15:28:20|242.68|240.38|242.71|240.41|242.71|240.41|242.68|240.38|2
1649604510000|2022-04-10 15:28:30|242.72|240.42|242.77|240.47|242.77|240.47|242.72|240.42|4
1649604520000|2022-04-10 15:28:40|242.81|240.51|242.72|240.42|242.81|240.51|242.7|240.4|12
1649604530000|2022-04-10 15:28:50|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|2
1649604540000|2022-04-10 15:29:00|242.69|240.39|242.74|240.44|242.74|240.44|242.69|240.39|6
1649604550000|2022-04-10 15:29:10|242.73|240.43|242.75|240.45|242.78|240.48|242.73|240.43|4
1649604560000|2022-04-10 15:29:20|242.76|240.46|242.75|240.45|242.76|240.46|242.75|240.45|2
1649604570000|2022-04-10 15:29:30|242.74|240.44|242.78|240.48|242.78|240.48|242.74|240.44|7
1649604580000|2022-04-10 15:29:40|242.77|240.47|242.74|240.44|242.77|240.47|242.74|240.44|6
1649604590000|2022-04-10 15:29:50|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1649604600000|2022-04-10 15:30:00|242.77|240.47|242.75|240.45|242.78|240.48|242.75|240.45|3
1649604610000|2022-04-10 15:30:10|242.77|240.47|242.92|240.62|242.94|240.64|242.76|240.46|16
1649604620000|2022-04-10 15:30:20|242.89|240.59|242.85|240.55|242.89|240.59|242.84|240.54|4
1649604630000|2022-04-10 15:30:30|242.86|240.56|242.88|240.58|242.88|240.58|242.85|240.55|3
1649604640000|2022-04-10 15:30:40|242.89|240.59|242.91|240.61|242.91|240.61|242.89|240.59|2
1649604660000|2022-04-10 15:31:00|242.96|240.66|242.98|240.68|242.98|240.68|242.96|240.66|4
1649604670000|2022-04-10 15:31:10|242.99|240.69|242.98|240.68|243|240.7|242.98|240.68|4
1649604700000|2022-04-10 15:31:40|242.97|240.67|242.94|240.64|242.97|240.67|242.94|240.64|4
1649604710000|2022-04-10 15:31:50|242.95|240.65|242.97|240.67|242.97|240.67|242.95|240.65|3
1649604740000|2022-04-10 15:32:20|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|2
1649604750000|2022-04-10 15:32:30|242.96|240.66|242.94|240.64|242.96|240.66|242.94|240.64|4
1649604770000|2022-04-10 15:32:50|242.93|240.63|242.87|240.57|242.98|240.68|242.86|240.56|6
1649604780000|2022-04-10 15:33:00|242.88|240.58|242.88|240.58|242.88|240.58|242.86|240.56|6
1649604790000|2022-04-10 15:33:10|242.89|240.59|242.88|240.58|242.9|240.6|242.88|240.58|4
1649604800000|2022-04-10 15:33:20|242.92|240.62|243.19|240.89|243.2|240.9|242.92|240.62|9
1649604810000|2022-04-10 15:33:30|243.18|240.88|242.96|240.66|243.18|240.88|242.96|240.66|10
1649604820000|2022-04-10 15:33:40|242.95|240.65|242.88|240.58|242.96|240.66|242.88|240.58|4
1649604830000|2022-04-10 15:33:50|242.87|240.57|242.78|240.48|242.87|240.57|242.78|240.48|7
1649604840000|2022-04-10 15:34:00|242.79|240.49|242.79|240.49|242.8|240.5|242.78|240.48|6
1649604850000|2022-04-10 15:34:10|242.8|240.5|242.86|240.56|242.87|240.57|242.79|240.49|11
1649604860000|2022-04-10 15:34:20|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1649604880000|2022-04-10 15:34:40|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1649604890000|2022-04-10 15:34:50|242.85|240.55|242.92|240.62|242.92|240.62|242.85|240.55|5
1649604910000|2022-04-10 15:35:10|242.93|240.63|242.93|240.63|242.93|240.63|242.92|240.62|3
1649604920000|2022-04-10 15:35:20|242.94|240.64|243.01|240.71|243.01|240.71|242.94|240.64|6
1649604930000|2022-04-10 15:35:30|242.98|240.68|242.85|240.55|242.98|240.68|242.85|240.55|3
1649604950000|2022-04-10 15:35:50|242.86|240.56|242.8|240.5|242.86|240.56|242.8|240.5|3
1649604960000|2022-04-10 15:36:00|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|4
1649604970000|2022-04-10 15:36:10|242.79|240.49|242.79|240.49|242.8|240.5|242.78|240.48|5
1649604980000|2022-04-10 15:36:20|242.78|240.48|242.79|240.49|242.79|240.49|242.78|240.48|2
1649604990000|2022-04-10 15:36:30|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|2
1649605000000|2022-04-10 15:36:40|242.8|240.5|242.73|240.43|242.8|240.5|242.73|240.43|6
1649605010000|2022-04-10 15:36:50|242.79|240.49|242.79|240.49|242.79|240.49|242.77|240.47|5
1649605020000|2022-04-10 15:37:00|242.78|240.48|242.79|240.49|242.79|240.49|242.78|240.48|2
1649605080000|2022-04-10 15:38:00|242.8|240.5|242.82|240.52|242.82|240.52|242.8|240.5|5
1649605090000|2022-04-10 15:38:10|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1649605110000|2022-04-10 15:38:30|242.82|240.52|242.77|240.47|242.82|240.52|242.77|240.47|5
1649605120000|2022-04-10 15:38:40|242.76|240.46|242.71|240.41|242.76|240.46|242.7|240.4|5
1649605140000|2022-04-10 15:39:00|242.69|240.39|242.72|240.42|242.72|240.42|242.63|240.33|7
1649605150000|2022-04-10 15:39:10|242.71|240.41|242.71|240.41|242.73|240.43|242.71|240.41|5
1649605160000|2022-04-10 15:39:20|242.74|240.44|242.74|240.44|242.75|240.45|242.74|240.44|3
1649605170000|2022-04-10 15:39:30|242.73|240.43|242.73|240.43|242.74|240.44|242.73|240.43|3
1649605180000|2022-04-10 15:39:40|242.72|240.42|242.55|240.25|242.73|240.43|242.55|240.25|16
1649605190000|2022-04-10 15:39:50|242.54|240.24|242.55|240.25|242.56|240.26|242.54|240.24|4
1649605200000|2022-04-10 15:40:00|242.56|240.26|242.52|240.22|242.56|240.26|242.52|240.22|3
1649605210000|2022-04-10 15:40:10|242.5|240.2|242.49|240.19|242.5|240.2|242.44|240.14|8
1649605220000|2022-04-10 15:40:20|242.48|240.18|242.45|240.15|242.49|240.19|242.45|240.15|4
1649605230000|2022-04-10 15:40:30|242.44|240.14|242.42|240.12|242.44|240.14|242.4|240.1|6
1649605240000|2022-04-10 15:40:40|242.39|240.09|242.29|239.99|242.39|240.09|242.29|239.99|2
1649605260000|2022-04-10 15:41:00|242.28|239.98|241.93|239.63|242.28|239.98|241.93|239.63|9
1649605270000|2022-04-10 15:41:10|241.92|239.62|241.93|239.63|241.97|239.67|241.91|239.61|7
1649605280000|2022-04-10 15:41:20|241.92|239.62|241.95|239.65|241.96|239.66|241.92|239.62|4
1649605290000|2022-04-10 15:41:30|241.96|239.66|241.99|239.69|242|239.7|241.96|239.66|5
1649605300000|2022-04-10 15:41:40|241.98|239.68|241.93|239.63|241.98|239.68|241.9|239.6|6
1649605310000|2022-04-10 15:41:50|241.99|239.69|242|239.7|242.01|239.71|241.99|239.69|4
1649605320000|2022-04-10 15:42:00|242.03|239.73|242.01|239.71|242.04|239.74|242.01|239.71|3
1649605330000|2022-04-10 15:42:10|242|239.7|242|239.7|242|239.7|241.95|239.65|7
1649605340000|2022-04-10 15:42:20|242.02|239.72|242.02|239.72|242.02|239.72|242|239.7|4
1649605350000|2022-04-10 15:42:30|242.04|239.74|242.07|239.77|242.07|239.77|242.04|239.74|2
1649605360000|2022-04-10 15:42:40|242.08|239.78|242.07|239.77|242.08|239.78|242.07|239.77|2
1649605370000|2022-04-10 15:42:50|242.06|239.76|241.99|239.69|242.06|239.76|241.99|239.69|4
1649605380000|2022-04-10 15:43:00|242|239.7|242.02|239.72|242.02|239.72|242|239.7|3
1649605390000|2022-04-10 15:43:10|242.03|239.73|242.06|239.76|242.08|239.78|242.03|239.73|6
1649605400000|2022-04-10 15:43:20|242.05|239.75|242.33|240.03|242.33|240.03|242.05|239.75|8
1649605410000|2022-04-10 15:43:30|242.32|240.02|242.32|240.02|242.32|240.02|242.32|240.02|1
1649605420000|2022-04-10 15:43:40|242.31|240.01|242.29|239.99|242.31|240.01|242.29|239.99|3
1649605430000|2022-04-10 15:43:50|242.19|239.89|242.29|239.99|242.29|239.99|242.16|239.86|9
1649605440000|2022-04-10 15:44:00|242.28|239.98|242.29|239.99|242.29|239.99|242.28|239.98|2
1649605450000|2022-04-10 15:44:10|242.3|240|242.32|240.02|242.32|240.02|242.3|240|3
1649605460000|2022-04-10 15:44:20|242.31|240.01|242.31|240.01|242.31|240.01|242.31|240.01|1
1649605480000|2022-04-10 15:44:40|242.32|240.02|242.32|240.02|242.33|240.03|242.32|240.02|3
1649605500000|2022-04-10 15:45:00|242.33|240.03|242.26|239.96|242.33|240.03|242.26|239.96|7
1649605510000|2022-04-10 15:45:10|242.27|239.97|242.25|239.95|242.27|239.97|242.25|239.95|3
1649605520000|2022-04-10 15:45:20|242.26|239.96|242.24|239.94|242.27|239.97|242.24|239.94|4
1649605530000|2022-04-10 15:45:30|242.25|239.95|242.24|239.94|242.25|239.95|242.24|239.94|2
1649605540000|2022-04-10 15:45:40|242.26|239.96|242.03|239.73|242.26|239.96|242.02|239.72|10
1649605550000|2022-04-10 15:45:50|242.02|239.72|241.91|239.61|242.02|239.72|241.91|239.61|7
1649605560000|2022-04-10 15:46:00|241.89|239.59|241.96|239.66|241.96|239.66|241.89|239.59|5
1649605570000|2022-04-10 15:46:10|241.92|239.62|241.83|239.53|241.92|239.62|241.82|239.52|5
1649605580000|2022-04-10 15:46:20|241.86|239.56|241.76|239.46|241.86|239.56|241.76|239.46|9
1649605590000|2022-04-10 15:46:30|241.77|239.47|241.77|239.47|241.77|239.47|241.76|239.46|3
1649605600000|2022-04-10 15:46:40|241.78|239.48|241.94|239.64|241.94|239.64|241.78|239.48|10
1649605610000|2022-04-10 15:46:50|241.93|239.63|241.91|239.61|241.93|239.63|241.91|239.61|7
1649605620000|2022-04-10 15:47:00|241.92|239.62|241.93|239.63|241.93|239.63|241.92|239.62|2
1649605630000|2022-04-10 15:47:10|241.92|239.62|241.92|239.62|241.92|239.62|241.91|239.61|3
1649605660000|2022-04-10 15:47:40|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649605670000|2022-04-10 15:47:50|241.96|239.66|242|239.7|242.01|239.71|241.96|239.66|6
1649605690000|2022-04-10 15:48:10|241.99|239.69|242|239.7|242|239.7|241.99|239.69|2
1649605700000|2022-04-10 15:48:20|242.01|239.71|242.01|239.71|242.02|239.72|242.01|239.71|3
1649605710000|2022-04-10 15:48:30|242|239.7|242|239.7|242.01|239.71|242|239.7|3
1649605720000|2022-04-10 15:48:40|242.01|239.71|242.02|239.72|242.03|239.73|242.01|239.71|8
1649605740000|2022-04-10 15:49:00|242.09|239.79|242.14|239.84|242.16|239.86|242.02|239.72|6
1649605750000|2022-04-10 15:49:10|242.15|239.85|242.34|240.04|242.34|240.04|242.14|239.84|10
1649605760000|2022-04-10 15:49:20|242.35|240.05|242.27|239.97|242.38|240.08|242.27|239.97|9
1649605770000|2022-04-10 15:49:30|242.28|239.98|242.28|239.98|242.28|239.98|242.28|239.98|1
1649605780000|2022-04-10 15:49:40|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1649605800000|2022-04-10 15:50:00|242.3|240|242.28|239.98|242.3|240|242.14|239.84|7
1649605810000|2022-04-10 15:50:10|242.18|239.88|242.16|239.86|242.27|239.97|242.16|239.86|9
1649605820000|2022-04-10 15:50:20|242.17|239.87|242.18|239.88|242.18|239.88|242.16|239.86|12
1649605830000|2022-04-10 15:50:30|242.2|239.9|242.21|239.91|242.21|239.91|242.2|239.9|2
1649605840000|2022-04-10 15:50:40|242.2|239.9|242.2|239.9|242.2|239.9|242.2|239.9|1
1649605850000|2022-04-10 15:50:50|242.17|239.87|242.18|239.88|242.18|239.88|242.17|239.87|2
1649605860000|2022-04-10 15:51:00|242.22|239.92|242.22|239.92|242.22|239.92|242.22|239.92|1
1649605880000|2022-04-10 15:51:20|242.21|239.91|242.21|239.91|242.21|239.91|242.21|239.91|1
1649605890000|2022-04-10 15:51:30|242.2|239.9|242.21|239.91|242.21|239.91|242.2|239.9|2
1649605910000|2022-04-10 15:51:50|242.2|239.9|242.01|239.71|242.2|239.9|242.01|239.71|7
1649605920000|2022-04-10 15:52:00|241.99|239.69|241.82|239.52|242|239.7|241.82|239.52|17
1649605930000|2022-04-10 15:52:10|241.81|239.51|241.79|239.49|241.86|239.56|241.79|239.49|9
1649605940000|2022-04-10 15:52:20|241.8|239.5|241.79|239.49|241.8|239.5|241.79|239.49|2
1649605950000|2022-04-10 15:52:30|241.8|239.5|241.8|239.5|241.8|239.5|241.79|239.49|3
1649605970000|2022-04-10 15:52:50|241.79|239.49|241.78|239.48|241.79|239.49|241.78|239.48|2
1649605980000|2022-04-10 15:53:00|241.82|239.52|241.8|239.5|241.85|239.55|241.8|239.5|8
1649605990000|2022-04-10 15:53:10|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649606000000|2022-04-10 15:53:20|241.78|239.48|241.78|239.48|241.79|239.49|241.73|239.43|7
1649606010000|2022-04-10 15:53:30|241.79|239.49|241.79|239.49|241.8|239.5|241.79|239.49|3
1649606030000|2022-04-10 15:53:50|241.8|239.5|241.8|239.5|241.8|239.5|241.8|239.5|1
1649606040000|2022-04-10 15:54:00|241.81|239.51|241.8|239.5|241.81|239.51|241.79|239.49|8
1649606050000|2022-04-10 15:54:10|241.81|239.51|241.87|239.57|241.87|239.57|241.81|239.51|2
1649606060000|2022-04-10 15:54:20|241.88|239.58|241.88|239.58|241.89|239.59|241.87|239.57|5
1649606070000|2022-04-10 15:54:30|241.89|239.59|241.83|239.53|241.89|239.59|241.83|239.53|3
1649606080000|2022-04-10 15:54:40|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649606090000|2022-04-10 15:54:50|241.83|239.53|241.86|239.56|241.86|239.56|241.83|239.53|2
1649606100000|2022-04-10 15:55:00|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649606110000|2022-04-10 15:55:10|241.86|239.56|241.87|239.57|241.87|239.57|241.86|239.56|2
1649606120000|2022-04-10 15:55:20|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1649606130000|2022-04-10 15:55:30|241.87|239.57|241.87|239.57|241.87|239.57|241.87|239.57|1
1649606140000|2022-04-10 15:55:40|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649606150000|2022-04-10 15:55:50|241.87|239.57|241.87|239.57|241.87|239.57|241.87|239.57|1
1649606160000|2022-04-10 15:56:00|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649606170000|2022-04-10 15:56:10|241.87|239.57|241.85|239.55|241.87|239.57|241.85|239.55|2
1649606180000|2022-04-10 15:56:20|241.84|239.54|241.83|239.53|241.84|239.54|241.83|239.53|4
1649606190000|2022-04-10 15:56:30|241.82|239.52|241.82|239.52|241.82|239.52|241.82|239.52|1
1649606200000|2022-04-10 15:56:40|241.79|239.49|241.75|239.45|241.8|239.5|241.75|239.45|7
1649606210000|2022-04-10 15:56:50|241.76|239.46|241.73|239.43|241.76|239.46|241.73|239.43|2
1649606250000|2022-04-10 15:57:30|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649606260000|2022-04-10 15:57:40|241.73|239.43|241.73|239.43|241.75|239.45|241.73|239.43|3
1649606270000|2022-04-10 15:57:50|241.71|239.41|241.69|239.39|241.71|239.41|241.69|239.39|2
1649606280000|2022-04-10 15:58:00|241.72|239.42|241.72|239.42|241.73|239.43|241.72|239.42|3
1649606310000|2022-04-10 15:58:30|241.73|239.43|241.72|239.42|241.73|239.43|241.72|239.42|2
1649606320000|2022-04-10 15:58:40|241.73|239.43|241.75|239.45|241.75|239.45|241.73|239.43|3
1649606330000|2022-04-10 15:58:50|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1649606340000|2022-04-10 15:59:00|241.77|239.47|241.78|239.48|241.78|239.48|241.77|239.47|2
1649606350000|2022-04-10 15:59:10|241.79|239.49|241.86|239.56|241.86|239.56|241.79|239.49|10
1649606360000|2022-04-10 15:59:20|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|4
1649606380000|2022-04-10 15:59:40|241.87|239.57|241.86|239.56|241.87|239.57|241.86|239.56|2
1649606390000|2022-04-10 15:59:50|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|2
1649606400000|2022-04-10 16:00:00|241.87|239.57|241.85|239.55|241.87|239.57|241.85|239.55|2
1649606410000|2022-04-10 16:00:10|241.89|239.59|241.95|239.65|241.95|239.65|241.86|239.56|6
1649606420000|2022-04-10 16:00:20|242.17|239.87|242.29|239.99|242.3|240|242.17|239.87|9
1649606430000|2022-04-10 16:00:30|242.33|240.03|242.09|239.79|242.33|240.03|242.09|239.79|5
1649606440000|2022-04-10 16:00:40|242.1|239.8|242.02|239.72|242.1|239.8|242.02|239.72|2
1649606450000|2022-04-10 16:00:50|242.04|239.74|241.93|239.63|242.04|239.74|241.93|239.63|10
1649606460000|2022-04-10 16:01:00|241.94|239.64|242.11|239.81|242.14|239.84|241.93|239.63|8
1649606470000|2022-04-10 16:01:10|242.04|239.74|241.99|239.69|242.04|239.74|241.96|239.66|12
1649606480000|2022-04-10 16:01:20|241.93|239.63|241.88|239.58|241.94|239.64|241.88|239.58|5
1649606490000|2022-04-10 16:01:30|241.89|239.59|241.83|239.53|241.89|239.59|241.83|239.53|6
1649606500000|2022-04-10 16:01:40|241.8|239.5|241.87|239.57|241.88|239.58|241.79|239.49|9
1649606510000|2022-04-10 16:01:50|241.88|239.58|241.94|239.64|241.95|239.65|241.88|239.58|8
1649606520000|2022-04-10 16:02:00|241.96|239.66|241.99|239.69|242|239.7|241.96|239.66|3
1649606530000|2022-04-10 16:02:10|242|239.7|242.27|239.97|242.27|239.97|242|239.7|9
1649606540000|2022-04-10 16:02:20|242.29|239.99|242.46|240.16|242.46|240.16|242.29|239.99|11
1649606550000|2022-04-10 16:02:30|242.45|240.15|242.41|240.11|242.45|240.15|242.39|240.09|8
1649606560000|2022-04-10 16:02:40|242.4|240.1|242.45|240.15|242.45|240.15|242.4|240.1|8
1649606570000|2022-04-10 16:02:50|242.43|240.13|242.47|240.17|242.48|240.18|242.41|240.11|9
1649606580000|2022-04-10 16:03:00|242.46|240.16|242.58|240.28|242.58|240.28|242.46|240.16|9
1649606590000|2022-04-10 16:03:10|242.57|240.27|242.52|240.22|242.57|240.27|242.52|240.22|6
1649606600000|2022-04-10 16:03:20|242.53|240.23|242.37|240.07|242.53|240.23|242.36|240.06|13
1649606610000|2022-04-10 16:03:30|242.38|240.08|242.37|240.07|242.39|240.09|242.37|240.07|4
1649606620000|2022-04-10 16:03:40|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1649606630000|2022-04-10 16:03:50|242.39|240.09|242.4|240.1|242.4|240.1|242.38|240.08|3
1649606640000|2022-04-10 16:04:00|242.39|240.09|242.32|240.02|242.39|240.09|242.29|239.99|6
1649606650000|2022-04-10 16:04:10|242.3|240|242.4|240.1|242.4|240.1|242.3|240|10
1649606660000|2022-04-10 16:04:20|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649606670000|2022-04-10 16:04:30|242.45|240.15|242.43|240.13|242.45|240.15|242.43|240.13|2
1649606680000|2022-04-10 16:04:40|242.42|240.12|242.41|240.11|242.43|240.13|242.4|240.1|4
1649606690000|2022-04-10 16:04:50|242.4|240.1|242.36|240.06|242.4|240.1|242.36|240.06|5
1649606700000|2022-04-10 16:05:00|242.37|240.07|242.41|240.11|242.41|240.11|242.35|240.05|10
1649606710000|2022-04-10 16:05:10|242.42|240.12|242.41|240.11|242.42|240.12|242.41|240.11|2
1649606720000|2022-04-10 16:05:20|242.42|240.12|242.4|240.1|242.42|240.12|242.4|240.1|3
1649606730000|2022-04-10 16:05:30|242.41|240.11|242.4|240.1|242.41|240.11|242.4|240.1|2
1649606740000|2022-04-10 16:05:40|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649606750000|2022-04-10 16:05:50|242.4|240.1|242.4|240.1|242.4|240.1|242.39|240.09|3
1649606760000|2022-04-10 16:06:00|242.39|240.09|242.4|240.1|242.4|240.1|242.39|240.09|2
1649606770000|2022-04-10 16:06:10|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1649606780000|2022-04-10 16:06:20|242.39|240.09|242.35|240.05|242.41|240.11|242.34|240.04|8
1649606790000|2022-04-10 16:06:30|242.34|240.04|242.05|239.75|242.34|240.04|242.05|239.75|7
1649606800000|2022-04-10 16:06:40|242.04|239.74|241.9|239.6|242.05|239.75|241.9|239.6|10
1649606810000|2022-04-10 16:06:50|241.89|239.59|241.89|239.59|241.89|239.59|241.89|239.59|1
1649606820000|2022-04-10 16:07:00|241.85|239.55|241.83|239.53|241.86|239.56|241.83|239.53|4
1649606830000|2022-04-10 16:07:10|241.84|239.54|241.94|239.64|241.96|239.66|241.84|239.54|10
1649606840000|2022-04-10 16:07:20|241.96|239.66|241.98|239.68|241.98|239.68|241.94|239.64|3
1649606850000|2022-04-10 16:07:30|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1649606860000|2022-04-10 16:07:40|241.98|239.68|242.04|239.74|242.04|239.74|241.98|239.68|5
1649606880000|2022-04-10 16:08:00|242.05|239.75|242.05|239.75|242.05|239.75|242.04|239.74|3
1649606890000|2022-04-10 16:08:10|242.04|239.74|241.92|239.62|242.05|239.75|241.92|239.62|8
1649606900000|2022-04-10 16:08:20|241.9|239.6|241.78|239.48|241.9|239.6|241.77|239.47|7
1649606910000|2022-04-10 16:08:30|241.76|239.46|241.74|239.44|241.76|239.46|241.74|239.44|3
1649606920000|2022-04-10 16:08:40|241.75|239.45|241.62|239.32|241.75|239.45|241.62|239.32|6
1649606930000|2022-04-10 16:08:50|241.64|239.34|241.58|239.28|241.64|239.34|241.58|239.28|4
1649606940000|2022-04-10 16:09:00|241.59|239.29|241.63|239.33|241.64|239.34|241.59|239.29|6
1649606950000|2022-04-10 16:09:10|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1649606960000|2022-04-10 16:09:20|241.6|239.3|241.6|239.3|241.6|239.3|241.6|239.3|1
1649606970000|2022-04-10 16:09:30|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1649606990000|2022-04-10 16:09:50|241.62|239.32|241.54|239.24|241.62|239.32|241.54|239.24|4
1649607000000|2022-04-10 16:10:00|241.55|239.25|241.56|239.26|241.56|239.26|241.55|239.25|2
1649607010000|2022-04-10 16:10:10|241.55|239.25|241.55|239.25|241.55|239.25|241.55|239.25|1
1649607020000|2022-04-10 16:10:20|241.54|239.24|241.54|239.24|241.54|239.24|241.54|239.24|1
1649607030000|2022-04-10 16:10:30|241.53|239.23|241.6|239.3|241.6|239.3|241.53|239.23|3
1649607040000|2022-04-10 16:10:40|241.59|239.29|241.58|239.28|241.59|239.29|241.58|239.28|2
1649607050000|2022-04-10 16:10:50|241.59|239.29|241.52|239.22|241.59|239.29|241.52|239.22|4
1649607060000|2022-04-10 16:11:00|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1649607070000|2022-04-10 16:11:10|241.56|239.26|241.86|239.56|241.87|239.57|241.55|239.25|13
1649607080000|2022-04-10 16:11:20|241.84|239.54|241.85|239.55|241.86|239.56|241.84|239.54|6
1649607090000|2022-04-10 16:11:30|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649607100000|2022-04-10 16:11:40|241.8|239.5|241.8|239.5|241.8|239.5|241.8|239.5|1
1649607110000|2022-04-10 16:11:50|241.79|239.49|241.67|239.37|241.8|239.5|241.67|239.37|8
1649607120000|2022-04-10 16:12:00|241.64|239.34|241.68|239.38|241.68|239.38|241.63|239.33|10
1649607130000|2022-04-10 16:12:10|241.67|239.37|241.66|239.36|241.67|239.37|241.65|239.35|10
1649607140000|2022-04-10 16:12:20|241.65|239.35|241.65|239.35|241.65|239.35|241.65|239.35|1
1649607150000|2022-04-10 16:12:30|241.64|239.34|241.66|239.36|241.66|239.36|241.64|239.34|3
1649607160000|2022-04-10 16:12:40|241.65|239.35|241.65|239.35|241.65|239.35|241.65|239.35|1
1649607170000|2022-04-10 16:12:50|241.64|239.34|241.63|239.33|241.65|239.35|241.63|239.33|6
1649607190000|2022-04-10 16:13:10|241.64|239.34|241.7|239.4|241.71|239.41|241.64|239.34|7
1649607200000|2022-04-10 16:13:20|241.69|239.39|241.69|239.39|241.69|239.39|241.69|239.39|1
1649607220000|2022-04-10 16:13:40|241.7|239.4|241.69|239.39|241.7|239.4|241.69|239.39|2
1649607230000|2022-04-10 16:13:50|241.71|239.41|241.66|239.36|241.71|239.41|241.66|239.36|10
1649607240000|2022-04-10 16:14:00|241.67|239.37|241.71|239.41|241.71|239.41|241.67|239.37|2
1649607260000|2022-04-10 16:14:20|241.69|239.39|241.74|239.44|241.74|239.44|241.69|239.39|4
1649607270000|2022-04-10 16:14:30|241.73|239.43|241.77|239.47|241.77|239.47|241.73|239.43|2
1649607300000|2022-04-10 16:15:00|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649607310000|2022-04-10 16:15:10|241.76|239.46|241.62|239.32|241.76|239.46|241.62|239.32|6
1649607320000|2022-04-10 16:15:20|241.63|239.33|241.65|239.35|241.65|239.35|241.58|239.28|6
1649607330000|2022-04-10 16:15:30|241.7|239.4|241.75|239.45|241.78|239.48|241.67|239.37|12
1649607340000|2022-04-10 16:15:40|241.77|239.47|241.74|239.44|241.77|239.47|241.74|239.44|5
1649607350000|2022-04-10 16:15:50|241.76|239.46|241.74|239.44|241.76|239.46|241.74|239.44|4
1649607360000|2022-04-10 16:16:00|241.75|239.45|241.74|239.44|241.76|239.46|241.73|239.43|5
1649607370000|2022-04-10 16:16:10|241.75|239.45|241.75|239.45|241.75|239.45|241.74|239.44|3
1649607380000|2022-04-10 16:16:20|241.74|239.44|241.75|239.45|241.75|239.45|241.74|239.44|2
1649607420000|2022-04-10 16:17:00|241.74|239.44|241.74|239.44|241.74|239.44|241.74|239.44|1
1649607450000|2022-04-10 16:17:30|241.68|239.38|241.68|239.38|241.68|239.38|241.67|239.37|7
1649607460000|2022-04-10 16:17:40|241.67|239.37|241.65|239.35|241.67|239.37|241.64|239.34|5
1649607470000|2022-04-10 16:17:50|241.66|239.36|241.64|239.34|241.7|239.4|241.64|239.34|7
1649607480000|2022-04-10 16:18:00|241.65|239.35|241.64|239.34|241.65|239.35|241.64|239.34|4
1649607500000|2022-04-10 16:18:20|241.65|239.35|241.65|239.35|241.65|239.35|241.65|239.35|1
1649607530000|2022-04-10 16:18:50|241.64|239.34|241.64|239.34|241.65|239.35|241.64|239.34|3
1649607540000|2022-04-10 16:19:00|241.66|239.36|241.66|239.36|241.66|239.36|241.66|239.36|1
1649607580000|2022-04-10 16:19:40|241.68|239.38|241.78|239.48|241.78|239.48|241.68|239.38|7
1649607590000|2022-04-10 16:19:50|241.79|239.49|241.76|239.46|241.79|239.49|241.76|239.46|5
1649607600000|2022-04-10 16:20:00|241.77|239.47|241.79|239.49|241.79|239.49|241.77|239.47|7
1649607620000|2022-04-10 16:20:20|241.8|239.5|241.78|239.48|241.8|239.5|241.77|239.47|3
1649607630000|2022-04-10 16:20:30|241.81|239.51|241.8|239.5|241.81|239.51|241.8|239.5|2
1649607640000|2022-04-10 16:20:40|241.79|239.49|241.79|239.49|241.79|239.49|241.79|239.49|1
1649607650000|2022-04-10 16:20:50|241.78|239.48|241.69|239.39|241.78|239.48|241.69|239.39|7
1649607660000|2022-04-10 16:21:00|241.7|239.4|241.81|239.51|241.82|239.52|241.7|239.4|11
1649607670000|2022-04-10 16:21:10|241.82|239.52|241.83|239.53|241.84|239.54|241.81|239.51|7
1649607680000|2022-04-10 16:21:20|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1649607690000|2022-04-10 16:21:30|241.83|239.53|241.84|239.54|241.84|239.54|241.83|239.53|4
1649607720000|2022-04-10 16:22:00|241.83|239.53|241.92|239.62|242.03|239.73|241.83|239.53|14
1649607730000|2022-04-10 16:22:10|241.95|239.65|241.88|239.58|241.95|239.65|241.88|239.58|10
1649607740000|2022-04-10 16:22:20|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1649607750000|2022-04-10 16:22:30|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1649607760000|2022-04-10 16:22:40|241.85|239.55|241.87|239.57|241.87|239.57|241.85|239.55|3
1649607770000|2022-04-10 16:22:50|241.88|239.58|241.86|239.56|241.88|239.58|241.86|239.56|3
1649607780000|2022-04-10 16:23:00|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1649607790000|2022-04-10 16:23:10|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649607800000|2022-04-10 16:23:20|241.87|239.57|241.91|239.61|241.96|239.66|241.87|239.57|7
1649607810000|2022-04-10 16:23:30|241.87|239.57|241.92|239.62|241.92|239.62|241.87|239.57|3
1649607820000|2022-04-10 16:23:40|241.91|239.61|241.97|239.67|241.98|239.68|241.91|239.61|9
1649607840000|2022-04-10 16:24:00|242|239.7|242.01|239.71|242.01|239.71|241.99|239.69|6
1649607880000|2022-04-10 16:24:40|242.14|239.84|242.23|239.93|242.26|239.96|242.14|239.84|5
1649607890000|2022-04-10 16:24:50|242.25|239.95|242.25|239.95|242.25|239.95|242.24|239.94|5
1649607900000|2022-04-10 16:25:00|242.26|239.96|242.29|239.99|242.29|239.99|242.26|239.96|3
1649607910000|2022-04-10 16:25:10|242.28|239.98|242.25|239.95|242.3|240|242.25|239.95|4
1649607920000|2022-04-10 16:25:20|242.26|239.96|242.26|239.96|242.27|239.97|242.26|239.96|3
1649607930000|2022-04-10 16:25:30|242.17|239.87|241.98|239.68|242.17|239.87|241.97|239.67|10
1649607940000|2022-04-10 16:25:40|241.96|239.66|241.97|239.67|241.97|239.67|241.96|239.66|6
1649607950000|2022-04-10 16:25:50|241.96|239.66|241.92|239.62|241.96|239.66|241.92|239.62|2
1649607960000|2022-04-10 16:26:00|241.94|239.64|241.92|239.62|241.94|239.64|241.92|239.62|4
1649607970000|2022-04-10 16:26:10|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1649607990000|2022-04-10 16:26:30|241.87|239.57|241.88|239.58|241.88|239.58|241.87|239.57|2
1649608000000|2022-04-10 16:26:40|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1649608010000|2022-04-10 16:26:50|241.92|239.62|241.92|239.62|241.92|239.62|241.92|239.62|1
1649608020000|2022-04-10 16:27:00|241.91|239.61|241.95|239.65|241.95|239.65|241.91|239.61|2
1649608050000|2022-04-10 16:27:30|241.94|239.64|241.94|239.64|241.94|239.64|241.94|239.64|1
1649608060000|2022-04-10 16:27:40|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1649608080000|2022-04-10 16:28:00|241.94|239.64|241.92|239.62|241.94|239.64|241.91|239.61|5
1649608090000|2022-04-10 16:28:10|241.95|239.65|242|239.7|242.08|239.78|241.95|239.65|8
1649608100000|2022-04-10 16:28:20|242.01|239.71|242.02|239.72|242.02|239.72|242.01|239.71|4
1649608110000|2022-04-10 16:28:30|242|239.7|242.01|239.71|242.01|239.71|242|239.7|2
1649608140000|2022-04-10 16:29:00|242|239.7|242|239.7|242|239.7|242|239.7|1
1649608150000|2022-04-10 16:29:10|242.01|239.71|242.05|239.75|242.05|239.75|242.01|239.71|4
1649608160000|2022-04-10 16:29:20|242.07|239.77|242.07|239.77|242.07|239.77|242.07|239.77|1
1649608170000|2022-04-10 16:29:30|242.1|239.8|242.11|239.81|242.11|239.81|242.09|239.79|3
1649608190000|2022-04-10 16:29:50|242.1|239.8|242.03|239.73|242.1|239.8|242.03|239.73|8
1649608200000|2022-04-10 16:30:00|242.04|239.74|241.99|239.69|242.04|239.74|241.99|239.69|3
1649608210000|2022-04-10 16:30:10|242.01|239.71|242.07|239.77|242.07|239.77|242.01|239.71|6
1649608220000|2022-04-10 16:30:20|242.06|239.76|242.08|239.78|242.09|239.79|242.06|239.76|5
1649608230000|2022-04-10 16:30:30|242.05|239.75|242.08|239.78|242.08|239.78|242.05|239.75|2
1649608250000|2022-04-10 16:30:50|242.25|239.95|242.31|240.01|242.31|240.01|242.25|239.95|2
1649608280000|2022-04-10 16:31:20|242.3|240|242.3|240|242.3|240|242.3|240|1
1649608290000|2022-04-10 16:31:30|242.35|240.05|242.41|240.11|242.41|240.11|242.35|240.05|6
1649608300000|2022-04-10 16:31:40|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1649608310000|2022-04-10 16:31:50|242.39|240.09|242.4|240.1|242.4|240.1|242.39|240.09|4
1649608330000|2022-04-10 16:32:10|242.39|240.09|242.39|240.09|242.39|240.09|242.39|240.09|1
1649608350000|2022-04-10 16:32:30|242.35|240.05|242.28|239.98|242.35|240.05|242.28|239.98|5
1649608360000|2022-04-10 16:32:40|242.27|239.97|242.27|239.97|242.27|239.97|242.25|239.95|4
1649608370000|2022-04-10 16:32:50|242.26|239.96|242.25|239.95|242.26|239.96|242.25|239.95|2
1649608380000|2022-04-10 16:33:00|242.26|239.96|242.26|239.96|242.26|239.96|242.26|239.96|1
1649608420000|2022-04-10 16:33:40|242.25|239.95|242.21|239.91|242.25|239.95|242.21|239.91|2
1649608460000|2022-04-10 16:34:20|242.22|239.92|242.32|240.02|242.32|240.02|242.22|239.92|5
1649608470000|2022-04-10 16:34:30|242.33|240.03|242.34|240.04|242.34|240.04|242.31|240.01|6
1649608480000|2022-04-10 16:34:40|242.38|240.08|242.42|240.12|242.43|240.13|242.38|240.08|5
1649608490000|2022-04-10 16:34:50|242.45|240.15|242.46|240.16|242.46|240.16|242.45|240.15|2
1649608500000|2022-04-10 16:35:00|242.45|240.15|242.41|240.11|242.46|240.16|242.41|240.11|6
1649608510000|2022-04-10 16:35:10|242.4|240.1|242.4|240.1|242.41|240.11|242.4|240.1|3
1649608520000|2022-04-10 16:35:20|242.39|240.09|242.39|240.09|242.39|240.09|242.39|240.09|1
1649608530000|2022-04-10 16:35:30|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|2
1649608540000|2022-04-10 16:35:40|242.39|240.09|242.43|240.13|242.44|240.14|242.39|240.09|6
1649608550000|2022-04-10 16:35:50|242.44|240.14|242.51|240.21|242.51|240.21|242.44|240.14|7
1649608560000|2022-04-10 16:36:00|242.54|240.24|242.56|240.26|242.58|240.28|242.5|240.2|9
1649608570000|2022-04-10 16:36:10|242.59|240.29|242.62|240.32|242.62|240.32|242.59|240.29|6
1649608590000|2022-04-10 16:36:30|242.64|240.34|242.77|240.47|242.78|240.48|242.64|240.34|11
1649608600000|2022-04-10 16:36:40|242.78|240.48|242.78|240.48|242.78|240.48|242.77|240.47|7
1649608610000|2022-04-10 16:36:50|242.79|240.49|242.81|240.51|242.81|240.51|242.79|240.49|2
1649608620000|2022-04-10 16:37:00|242.8|240.5|242.8|240.5|242.81|240.51|242.8|240.5|3
1649608630000|2022-04-10 16:37:10|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|4
1649608640000|2022-04-10 16:37:20|242.81|240.51|242.68|240.38|242.81|240.51|242.67|240.37|13
1649608650000|2022-04-10 16:37:30|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1649608660000|2022-04-10 16:37:40|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1649608670000|2022-04-10 16:37:50|242.62|240.32|242.69|240.39|242.69|240.39|242.62|240.32|4
1649608680000|2022-04-10 16:38:00|242.7|240.4|242.7|240.4|242.7|240.4|242.69|240.39|3
1649608690000|2022-04-10 16:38:10|242.69|240.39|242.61|240.31|242.69|240.39|242.61|240.31|8
1649608700000|2022-04-10 16:38:20|242.6|240.3|242.51|240.21|242.6|240.3|242.48|240.18|6
1649608710000|2022-04-10 16:38:30|242.5|240.2|242.46|240.16|242.51|240.21|242.46|240.16|5
1649608720000|2022-04-10 16:38:40|242.47|240.17|242.46|240.16|242.47|240.17|242.46|240.16|2
1649608730000|2022-04-10 16:38:50|242.43|240.13|242.57|240.27|242.57|240.27|242.43|240.13|11
1649608740000|2022-04-10 16:39:00|242.56|240.26|242.56|240.26|242.62|240.32|242.56|240.26|9
1649608750000|2022-04-10 16:39:10|242.55|240.25|242.55|240.25|242.55|240.25|242.54|240.24|5
1649608760000|2022-04-10 16:39:20|242.53|240.23|242.47|240.17|242.53|240.23|242.47|240.17|9
1649608770000|2022-04-10 16:39:30|242.48|240.18|242.51|240.21|242.52|240.22|242.47|240.17|10
1649608780000|2022-04-10 16:39:40|242.49|240.19|242.5|240.2|242.51|240.21|242.48|240.18|7
1649608790000|2022-04-10 16:39:50|242.48|240.18|242.48|240.18|242.48|240.18|242.48|240.18|1
1649608800000|2022-04-10 16:40:00|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|4
1649608820000|2022-04-10 16:40:20|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1649608830000|2022-04-10 16:40:30|242.55|240.25|242.56|240.26|242.56|240.26|242.54|240.24|4
1649608840000|2022-04-10 16:40:40|242.57|240.27|242.61|240.31|242.61|240.31|242.57|240.27|5
1649608850000|2022-04-10 16:40:50|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1649608860000|2022-04-10 16:41:00|242.6|240.3|242.64|240.34|242.64|240.34|242.6|240.3|2
1649608870000|2022-04-10 16:41:10|242.68|240.38|242.71|240.41|242.71|240.41|242.68|240.38|3
1649608880000|2022-04-10 16:41:20|242.73|240.43|242.79|240.49|242.79|240.49|242.72|240.42|5
1649608890000|2022-04-10 16:41:30|242.69|240.39|242.8|240.5|242.81|240.51|242.69|240.39|11
1649608900000|2022-04-10 16:41:40|242.81|240.51|242.82|240.52|242.82|240.52|242.8|240.5|4
1649608910000|2022-04-10 16:41:50|242.81|240.51|242.81|240.51|242.82|240.52|242.81|240.51|3
1649608920000|2022-04-10 16:42:00|242.82|240.52|242.81|240.51|242.82|240.52|242.81|240.51|2
1649608930000|2022-04-10 16:42:10|242.8|240.5|242.8|240.5|242.81|240.51|242.8|240.5|3
1649608940000|2022-04-10 16:42:20|242.79|240.49|242.72|240.42|242.79|240.49|242.72|240.42|5
1649608950000|2022-04-10 16:42:30|242.73|240.43|242.7|240.4|242.73|240.43|242.7|240.4|4
1649608960000|2022-04-10 16:42:40|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1649608970000|2022-04-10 16:42:50|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1649608980000|2022-04-10 16:43:00|242.69|240.39|243.25|240.95|243.26|240.96|242.68|240.38|20
1649608990000|2022-04-10 16:43:10|243.26|240.96|242.88|240.58|243.26|240.96|242.88|240.58|11
1649609000000|2022-04-10 16:43:20|242.85|240.55|242.91|240.61|242.91|240.61|242.85|240.55|2
1649609010000|2022-04-10 16:43:30|242.92|240.62|242.95|240.65|242.95|240.65|242.91|240.61|7
1649609020000|2022-04-10 16:43:40|242.97|240.67|242.99|240.69|242.99|240.69|242.97|240.67|2
1649609030000|2022-04-10 16:43:50|242.98|240.68|243|240.7|243|240.7|242.97|240.67|5
1649609040000|2022-04-10 16:44:00|242.99|240.69|242.98|240.68|242.99|240.69|242.96|240.66|6
1649609050000|2022-04-10 16:44:10|243.16|240.86|243.13|240.83|243.17|240.87|243.13|240.83|4
1649609060000|2022-04-10 16:44:20|243.02|240.72|242.91|240.61|243.02|240.72|242.9|240.6|9
1649609070000|2022-04-10 16:44:30|242.85|240.55|242.8|240.5|242.85|240.55|242.8|240.5|5
1649609080000|2022-04-10 16:44:40|242.76|240.46|242.91|240.61|242.91|240.61|242.76|240.46|8
1649609090000|2022-04-10 16:44:50|242.9|240.6|242.89|240.59|242.9|240.6|242.89|240.59|2
1649609100000|2022-04-10 16:45:00|242.9|240.6|242.9|240.6|242.93|240.63|242.9|240.6|4
1649609110000|2022-04-10 16:45:10|242.93|240.63|242.92|240.62|242.93|240.63|242.9|240.6|4
1649609120000|2022-04-10 16:45:20|242.93|240.63|242.96|240.66|242.96|240.66|242.93|240.63|4
1649609130000|2022-04-10 16:45:30|243|240.7|243.03|240.73|243.03|240.73|243|240.7|4
1649609140000|2022-04-10 16:45:40|243.02|240.72|243.03|240.73|243.03|240.73|243.02|240.72|2
1649609150000|2022-04-10 16:45:50|243.02|240.72|243.24|240.94|243.24|240.94|243|240.7|6
1649609160000|2022-04-10 16:46:00|243.25|240.95|243.03|240.73|243.25|240.95|243.03|240.73|6
1649609170000|2022-04-10 16:46:10|243.02|240.72|243.24|240.94|243.24|240.94|243.02|240.72|4
1649609210000|2022-04-10 16:46:50|243.23|240.93|243.2|240.9|243.23|240.93|243.2|240.9|2
1649609220000|2022-04-10 16:47:00|243.19|240.89|243.19|240.89|243.19|240.89|243.19|240.89|1
1649609230000|2022-04-10 16:47:10|243.18|240.88|243.18|240.88|243.18|240.88|243.18|240.88|1
1649609240000|2022-04-10 16:47:20|243.19|240.89|242.86|240.56|243.19|240.89|242.85|240.55|11
1649609250000|2022-04-10 16:47:30|242.87|240.57|242.9|240.6|242.9|240.6|242.87|240.57|2
1649609260000|2022-04-10 16:47:40|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1649609270000|2022-04-10 16:47:50|242.83|240.53|242.78|240.48|242.83|240.53|242.78|240.48|7
1649609280000|2022-04-10 16:48:00|242.75|240.45|242.86|240.56|242.86|240.56|242.75|240.45|9
1649609290000|2022-04-10 16:48:10|242.89|240.59|242.93|240.63|242.94|240.64|242.88|240.58|8
1649609300000|2022-04-10 16:48:20|242.9|240.6|242.94|240.64|242.94|240.64|242.9|240.6|10
1649609310000|2022-04-10 16:48:30|242.93|240.63|242.94|240.64|242.94|240.64|242.93|240.63|2
1649609320000|2022-04-10 16:48:40|242.95|240.65|242.97|240.67|242.97|240.67|242.95|240.65|5
1649609340000|2022-04-10 16:49:00|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1649609380000|2022-04-10 16:49:40|242.92|240.62|242.95|240.65|242.95|240.65|242.92|240.62|2
1649609400000|2022-04-10 16:50:00|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1649609410000|2022-04-10 16:50:10|242.98|240.68|242.99|240.69|242.99|240.69|242.98|240.68|2
1649609420000|2022-04-10 16:50:20|243.01|240.71|243.25|240.95|243.26|240.96|243.01|240.71|7
1649609430000|2022-04-10 16:50:30|243.18|240.88|243.02|240.72|243.18|240.88|243.01|240.71|5
1649609440000|2022-04-10 16:50:40|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1649609450000|2022-04-10 16:50:50|243.02|240.72|242.94|240.64|243.02|240.72|242.94|240.64|5
1649609460000|2022-04-10 16:51:00|242.92|240.62|243|240.7|243|240.7|242.92|240.62|7
1649609470000|2022-04-10 16:51:10|243.02|240.72|243.03|240.73|243.03|240.73|243|240.7|3
1649609480000|2022-04-10 16:51:20|243.02|240.72|243.04|240.74|243.04|240.74|243.02|240.72|3
1649609490000|2022-04-10 16:51:30|243.03|240.73|243.03|240.73|243.03|240.73|243.01|240.71|3
1649609500000|2022-04-10 16:51:40|243.04|240.74|243.03|240.73|243.04|240.74|243.03|240.73|2
1649609510000|2022-04-10 16:51:50|243.04|240.74|243.03|240.73|243.04|240.74|243.03|240.73|4
1649609520000|2022-04-10 16:52:00|243.04|240.74|243.03|240.73|243.04|240.74|243.02|240.72|3
1649609530000|2022-04-10 16:52:10|243.02|240.72|243.03|240.73|243.03|240.73|243.02|240.72|2
1649609540000|2022-04-10 16:52:20|243.02|240.72|243.05|240.75|243.05|240.75|243.02|240.72|3
1649609550000|2022-04-10 16:52:30|243.04|240.74|243.04|240.74|243.05|240.75|243.04|240.74|3
1649609560000|2022-04-10 16:52:40|243.05|240.75|243.04|240.74|243.05|240.75|243.04|240.74|2
1649609570000|2022-04-10 16:52:50|243|240.7|243.24|240.94|243.26|240.96|242.97|240.67|5
1649609580000|2022-04-10 16:53:00|243.15|240.85|243.06|240.76|243.15|240.85|243.06|240.76|3
1649609590000|2022-04-10 16:53:10|243.01|240.71|243.02|240.72|243.02|240.72|242.99|240.69|8
1649609600000|2022-04-10 16:53:20|243.03|240.73|243.03|240.73|243.03|240.73|243.03|240.73|1
1649609610000|2022-04-10 16:53:30|243.01|240.71|243.01|240.71|243.01|240.71|243|240.7|5
1649609620000|2022-04-10 16:53:40|243|240.7|243|240.7|243|240.7|243|240.7|1
1649609630000|2022-04-10 16:53:50|243.01|240.71|243|240.7|243.01|240.71|243|240.7|2
1649609640000|2022-04-10 16:54:00|243.01|240.71|243.01|240.71|243.03|240.73|243.01|240.71|4
1649609660000|2022-04-10 16:54:20|242.97|240.67|242.94|240.64|242.97|240.67|242.94|240.64|2
1649609670000|2022-04-10 16:54:30|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649609680000|2022-04-10 16:54:40|242.96|240.66|242.94|240.64|242.96|240.66|242.94|240.64|3
1649609690000|2022-04-10 16:54:50|242.95|240.65|242.94|240.64|242.95|240.65|242.94|240.64|4
1649609710000|2022-04-10 16:55:10|242.95|240.65|242.94|240.64|242.95|240.65|242.94|240.64|2
1649609720000|2022-04-10 16:55:20|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1649609730000|2022-04-10 16:55:30|242.96|240.66|243.05|240.75|243.05|240.75|242.96|240.66|7
1649609740000|2022-04-10 16:55:40|243.04|240.74|243.05|240.75|243.06|240.76|243|240.7|12
1649609750000|2022-04-10 16:55:50|243.06|240.76|243.06|240.76|243.07|240.77|243|240.7|6
1649609760000|2022-04-10 16:56:00|243.07|240.77|243.08|240.78|243.08|240.78|243.06|240.76|3
1649609770000|2022-04-10 16:56:10|243.07|240.77|243.07|240.77|243.07|240.77|243.07|240.77|1
1649609780000|2022-04-10 16:56:20|243.08|240.78|243.09|240.79|243.09|240.79|243.08|240.78|2
1649609790000|2022-04-10 16:56:30|243.08|240.78|243|240.7|243.08|240.78|243|240.7|4
1649609800000|2022-04-10 16:56:40|243.01|240.71|243.05|240.75|243.05|240.75|242.98|240.68|6
1649609810000|2022-04-10 16:56:50|243.1|240.8|243.1|240.8|243.1|240.8|243.1|240.8|1
1649609820000|2022-04-10 16:57:00|243.09|240.79|243.02|240.72|243.09|240.79|243.02|240.72|3
1649609830000|2022-04-10 16:57:10|243|240.7|242.99|240.69|243|240.7|242.98|240.68|6
1649609840000|2022-04-10 16:57:20|242.98|240.68|242.97|240.67|242.98|240.68|242.96|240.66|3
1649609850000|2022-04-10 16:57:30|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1649609860000|2022-04-10 16:57:40|242.97|240.67|243|240.7|243|240.7|242.97|240.67|4
1649609870000|2022-04-10 16:57:50|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1649609880000|2022-04-10 16:58:00|243.01|240.71|242.97|240.67|243.01|240.71|242.97|240.67|3
1649609890000|2022-04-10 16:58:10|242.98|240.68|243.01|240.71|243.01|240.71|242.98|240.68|2
1649609900000|2022-04-10 16:58:20|243|240.7|243|240.7|243|240.7|243|240.7|1
1649609910000|2022-04-10 16:58:30|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1649609920000|2022-04-10 16:58:40|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1649609940000|2022-04-10 16:59:00|242.96|240.66|243.3|241|243.3|241|242.96|240.66|13
1649609950000|2022-04-10 16:59:10|243.31|241.01|243.34|241.04|243.36|241.06|243.31|241.01|3
1649609960000|2022-04-10 16:59:20|243.31|241.01|243.31|241.01|243.31|241.01|243.3|241|5
1649609970000|2022-04-10 16:59:30|243.29|240.99|243.29|240.99|243.29|240.99|243.26|240.96|14
1649609980000|2022-04-10 16:59:40|243.3|241|243.34|241.04|243.34|241.04|243.3|241|2
1649609990000|2022-04-10 16:59:50|243.35|241.05|243.33|241.03|243.35|241.05|243.33|241.03|5
1649610000000|2022-04-10 17:00:00|243.34|241.04|243.45|241.15|243.51|241.21|243.34|241.04|11
1649610010000|2022-04-10 17:00:10|243.46|241.16|243.39|241.09|243.48|241.18|243.39|241.09|11
1649610020000|2022-04-10 17:00:20|243.4|241.1|243.42|241.12|243.42|241.12|243.38|241.08|7
1649610030000|2022-04-10 17:00:30|243.41|241.11|243.48|241.18|243.49|241.19|243.41|241.11|9
1649610040000|2022-04-10 17:00:40|243.49|241.19|243.45|241.15|243.49|241.19|243.45|241.15|9
1649610050000|2022-04-10 17:00:50|243.49|241.19|243.54|241.24|243.56|241.26|243.48|241.18|5
1649610060000|2022-04-10 17:01:00|243.55|241.25|243.52|241.22|243.55|241.25|243.51|241.21|4
1649610070000|2022-04-10 17:01:10|243.55|241.25|243.56|241.26|243.57|241.27|243.54|241.24|8
1649610080000|2022-04-10 17:01:20|243.57|241.27|243.58|241.28|243.58|241.28|243.57|241.27|2
1649610090000|2022-04-10 17:01:30|243.61|241.31|243.62|241.32|243.62|241.32|243.61|241.31|2
1649610110000|2022-04-10 17:01:50|243.64|241.34|243.62|241.32|243.64|241.34|243.62|241.32|3
1649610120000|2022-04-10 17:02:00|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1649610130000|2022-04-10 17:02:10|243.62|241.32|243.67|241.37|243.68|241.38|243.62|241.32|5
1649610140000|2022-04-10 17:02:20|243.68|241.38|243.67|241.37|243.71|241.41|243.66|241.36|7
1649610150000|2022-04-10 17:02:30|243.68|241.38|243.68|241.38|243.69|241.39|243.67|241.37|5
1649610160000|2022-04-10 17:02:40|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1649610170000|2022-04-10 17:02:50|243.7|241.4|243.71|241.41|243.71|241.41|243.7|241.4|2
1649610180000|2022-04-10 17:03:00|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1649610190000|2022-04-10 17:03:10|243.69|241.39|243.65|241.35|243.69|241.39|243.65|241.35|5
1649610200000|2022-04-10 17:03:20|243.66|241.36|243.65|241.35|243.66|241.36|243.65|241.35|2
1649610210000|2022-04-10 17:03:30|243.62|241.32|243.59|241.29|243.64|241.34|243.59|241.29|16
1649610220000|2022-04-10 17:03:40|243.6|241.3|243.68|241.38|243.68|241.38|243.6|241.3|8
1649610230000|2022-04-10 17:03:50|243.69|241.39|243.7|241.4|243.7|241.4|243.69|241.39|2
1649610240000|2022-04-10 17:04:00|243.69|241.39|243.71|241.41|243.71|241.41|243.69|241.39|3
1649610250000|2022-04-10 17:04:10|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1649610260000|2022-04-10 17:04:20|243.71|241.41|243.9|241.6|243.93|241.63|243.71|241.41|9
1649610270000|2022-04-10 17:04:30|243.89|241.59|243.86|241.56|243.9|241.6|243.86|241.56|9
1649610280000|2022-04-10 17:04:40|243.89|241.59|243.86|241.56|243.89|241.59|243.85|241.55|4
1649610290000|2022-04-10 17:04:50|243.85|241.55|243.93|241.63|244.03|241.73|243.85|241.55|13
1649610310000|2022-04-10 17:05:10|243.95|241.65|243.95|241.65|243.95|241.65|243.95|241.65|1
1649610320000|2022-04-10 17:05:20|243.94|241.64|243.95|241.65|243.96|241.66|243.94|241.64|8
1649610330000|2022-04-10 17:05:30|243.94|241.64|243.95|241.65|243.96|241.66|243.94|241.64|6
1649610340000|2022-04-10 17:05:40|243.96|241.66|243.94|241.64|243.96|241.66|243.94|241.64|3
1649610350000|2022-04-10 17:05:50|243.93|241.63|243.97|241.67|243.97|241.67|243.93|241.63|6
1649610360000|2022-04-10 17:06:00|243.98|241.68|244.23|241.93|244.26|241.96|243.93|241.63|20
1649610370000|2022-04-10 17:06:10|244.24|241.94|244.25|241.95|244.26|241.96|244.24|241.94|5
1649610380000|2022-04-10 17:06:20|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|5
1649610390000|2022-04-10 17:06:30|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1649610410000|2022-04-10 17:06:50|244.29|241.99|244.3|242|244.3|242|244.29|241.99|2
1649610420000|2022-04-10 17:07:00|244.45|242.15|244.51|242.21|244.51|242.21|244.45|242.15|2
1649610430000|2022-04-10 17:07:10|244.53|242.23|244.47|242.17|244.54|242.24|244.46|242.16|13
1649610440000|2022-04-10 17:07:20|244.41|242.11|244.44|242.14|244.44|242.14|244.34|242.04|3
1649610450000|2022-04-10 17:07:30|244.48|242.18|244.53|242.23|244.53|242.23|244.48|242.18|3
1649610460000|2022-04-10 17:07:40|244.52|242.22|244.53|242.23|244.53|242.23|244.52|242.22|6
1649610470000|2022-04-10 17:07:50|244.54|242.24|244.52|242.22|244.54|242.24|244.51|242.21|10
1649610480000|2022-04-10 17:08:00|244.55|242.25|244.56|242.26|244.6|242.3|244.55|242.25|15
1649610490000|2022-04-10 17:08:10|244.57|242.27|244.58|242.28|244.58|242.28|244.54|242.24|6
1649610500000|2022-04-10 17:08:20|244.59|242.29|244.66|242.36|244.66|242.36|244.59|242.29|8
1649610510000|2022-04-10 17:08:30|244.67|242.37|244.62|242.32|244.67|242.37|244.58|242.28|9
1649610520000|2022-04-10 17:08:40|244.64|242.34|244.65|242.35|244.66|242.36|244.63|242.33|15
1649610530000|2022-04-10 17:08:50|244.66|242.36|244.65|242.35|244.66|242.36|244.64|242.34|4
1649610540000|2022-04-10 17:09:00|244.64|242.34|244.71|242.41|244.71|242.41|244.64|242.34|5
1649610550000|2022-04-10 17:09:10|244.72|242.42|244.78|242.48|244.81|242.51|244.72|242.42|11
1649610560000|2022-04-10 17:09:20|244.79|242.49|244.81|242.51|244.82|242.52|244.78|242.48|9
1649610570000|2022-04-10 17:09:30|244.82|242.52|244.79|242.49|244.86|242.56|244.77|242.47|12
1649610580000|2022-04-10 17:09:40|244.8|242.5|244.78|242.48|244.8|242.5|244.78|242.48|7
1649610590000|2022-04-10 17:09:50|244.79|242.49|244.82|242.52|244.82|242.52|244.78|242.48|8
1649610600000|2022-04-10 17:10:00|244.81|242.51|244.87|242.57|244.87|242.57|244.81|242.51|5
1649610610000|2022-04-10 17:10:10|244.88|242.58|244.94|242.64|244.96|242.66|244.88|242.58|9
1649610620000|2022-04-10 17:10:20|245.1|242.8|245.1|242.8|245.1|242.8|245.1|242.8|1
1649610630000|2022-04-10 17:10:30|245.11|242.81|245.07|242.77|245.36|243.06|245.06|242.76|21
1649610640000|2022-04-10 17:10:40|245.02|242.72|245.32|243.02|245.32|243.02|245.02|242.72|13
1649610650000|2022-04-10 17:10:50|245.33|243.03|244.87|242.57|245.33|243.03|244.84|242.54|23
1649610660000|2022-04-10 17:11:00|244.86|242.56|244.88|242.58|244.88|242.58|244.85|242.55|7
1649610670000|2022-04-10 17:11:10|244.89|242.59|244.81|242.51|244.96|242.66|244.81|242.51|12
1649610680000|2022-04-10 17:11:20|244.8|242.5|244.77|242.47|244.8|242.5|244.77|242.47|4
1649610690000|2022-04-10 17:11:30|244.78|242.48|244.78|242.48|244.79|242.49|244.78|242.48|5
1649610700000|2022-04-10 17:11:40|244.79|242.49|244.84|242.54|244.84|242.54|244.79|242.49|8
1649610710000|2022-04-10 17:11:50|244.81|242.51|244.76|242.46|244.81|242.51|244.74|242.44|6
1649610720000|2022-04-10 17:12:00|244.75|242.45|244.81|242.51|244.81|242.51|244.75|242.45|6
1649610730000|2022-04-10 17:12:10|244.8|242.5|244.81|242.51|244.81|242.51|244.8|242.5|4
1649610740000|2022-04-10 17:12:20|244.82|242.52|245.17|242.87|245.17|242.87|244.82|242.52|9
1649610750000|2022-04-10 17:12:30|245.18|242.88|245.19|242.89|245.19|242.89|245.18|242.88|6
1649610760000|2022-04-10 17:12:40|245.18|242.88|245.03|242.73|245.2|242.9|244.98|242.68|11
1649610770000|2022-04-10 17:12:50|245.02|242.72|244.82|242.52|245.02|242.72|244.82|242.52|11
1649610780000|2022-04-10 17:13:00|244.86|242.56|245.2|242.9|245.21|242.91|244.86|242.56|8
1649610790000|2022-04-10 17:13:10|245.21|242.91|245.3|243|245.3|243|245.21|242.91|4
1649610800000|2022-04-10 17:13:20|245.29|242.99|245.35|243.05|245.36|243.06|245.29|242.99|10
1649610810000|2022-04-10 17:13:30|245.36|243.06|245.37|243.07|245.39|243.09|245.36|243.06|6
1649610820000|2022-04-10 17:13:40|245.35|243.05|245.39|243.09|245.39|243.09|245.35|243.05|3
1649610830000|2022-04-10 17:13:50|245.4|243.1|245.38|243.08|245.4|243.1|245.37|243.07|9
1649610840000|2022-04-10 17:14:00|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1649610850000|2022-04-10 17:14:10|245.42|243.12|245.44|243.14|245.44|243.14|245.42|243.12|2
1649610860000|2022-04-10 17:14:20|245.45|243.15|245.52|243.22|245.52|243.22|245.45|243.15|7
1649610870000|2022-04-10 17:14:30|245.53|243.23|245.56|243.26|245.56|243.26|245.53|243.23|4
1649610880000|2022-04-10 17:14:40|245.54|243.24|245.73|243.43|245.73|243.43|245.54|243.24|11
1649610890000|2022-04-10 17:14:50|245.74|243.44|245.71|243.41|245.74|243.44|245.7|243.4|5
1649610900000|2022-04-10 17:15:00|245.7|243.4|245.67|243.37|245.7|243.4|245.67|243.37|7
1649610910000|2022-04-10 17:15:10|245.66|243.36|245.36|243.06|245.66|243.36|245.36|243.06|16
1649610920000|2022-04-10 17:15:20|245.35|243.05|245.31|243.01|245.35|243.05|245.31|243.01|5
1649610930000|2022-04-10 17:15:30|245.28|242.98|245.28|242.98|245.29|242.99|245.27|242.97|7
1649610940000|2022-04-10 17:15:40|245.27|242.97|245.31|243.01|245.31|243.01|245.27|242.97|4
1649610960000|2022-04-10 17:16:00|245.29|242.99|245.29|242.99|245.3|243|245.29|242.99|3
1649610970000|2022-04-10 17:16:10|245.3|243|245.38|243.08|245.38|243.08|245.3|243|10
1649610980000|2022-04-10 17:16:20|245.42|243.12|245.46|243.16|245.46|243.16|245.4|243.1|8
1649610990000|2022-04-10 17:16:30|245.47|243.17|245.55|243.25|245.56|243.26|245.47|243.17|10
1649611000000|2022-04-10 17:16:40|245.54|243.24|245.55|243.25|245.57|243.27|245.54|243.24|5
1649611010000|2022-04-10 17:16:50|245.53|243.23|245.54|243.24|245.55|243.25|245.53|243.23|6
1649611020000|2022-04-10 17:17:00|245.53|243.23|245.5|243.2|245.55|243.25|245.5|243.2|9
1649611030000|2022-04-10 17:17:10|245.51|243.21|245.51|243.21|245.51|243.21|245.49|243.19|7
1649611040000|2022-04-10 17:17:20|245.5|243.2|245.54|243.24|245.54|243.24|245.5|243.2|8
1649611050000|2022-04-10 17:17:30|245.52|243.22|245.54|243.24|245.54|243.24|245.5|243.2|9
1649611060000|2022-04-10 17:17:40|245.55|243.25|245.55|243.25|245.55|243.25|245.55|243.25|1
1649611070000|2022-04-10 17:17:50|245.57|243.27|245.56|243.26|245.57|243.27|245.56|243.26|4
1649611080000|2022-04-10 17:18:00|245.57|243.27|245.55|243.25|245.57|243.27|245.54|243.24|4
1649611090000|2022-04-10 17:18:10|245.54|243.24|245.55|243.25|245.55|243.25|245.54|243.24|2
1649611100000|2022-04-10 17:18:20|245.54|243.24|245.59|243.29|245.59|243.29|245.54|243.24|4
1649611110000|2022-04-10 17:18:30|245.63|243.33|245.63|243.33|245.63|243.33|245.63|243.33|1
1649611120000|2022-04-10 17:18:40|245.62|243.32|245.59|243.29|245.62|243.32|245.59|243.29|4
1649611130000|2022-04-10 17:18:50|245.58|243.28|245.5|243.2|245.58|243.28|245.49|243.19|7
1649611140000|2022-04-10 17:19:00|245.49|243.19|245.48|243.18|245.49|243.19|245.48|243.18|6
1649611150000|2022-04-10 17:19:10|245.43|243.13|245.42|243.12|245.43|243.13|245.41|243.11|3
1649611160000|2022-04-10 17:19:20|245.43|243.13|245.44|243.14|245.44|243.14|245.42|243.12|3
1649611170000|2022-04-10 17:19:30|245.45|243.15|245.41|243.11|245.45|243.15|245.41|243.11|6
1649611180000|2022-04-10 17:19:40|245.42|243.12|245.52|243.22|245.53|243.23|245.42|243.12|12
1649611190000|2022-04-10 17:19:50|245.53|243.23|245.53|243.23|245.53|243.23|245.52|243.22|3
1649611200000|2022-04-10 17:20:00|245.52|243.22|245.51|243.21|245.56|243.26|245.48|243.18|11
1649611210000|2022-04-10 17:20:10|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1649611220000|2022-04-10 17:20:20|245.47|243.17|245.54|243.24|245.55|243.25|245.47|243.17|9
1649611230000|2022-04-10 17:20:30|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|2
1649611250000|2022-04-10 17:20:50|245.59|243.29|245.63|243.33|245.64|243.34|245.59|243.29|6
1649611260000|2022-04-10 17:21:00|245.67|243.37|245.67|243.37|245.67|243.37|245.67|243.37|1
1649611270000|2022-04-10 17:21:10|245.68|243.38|246.26|243.96|246.26|243.96|245.68|243.38|12
1649611280000|2022-04-10 17:21:20|246.32|244.02|246.48|244.18|246.56|244.26|246.32|244.02|29
1649611290000|2022-04-10 17:21:30|246.49|244.19|246.37|244.07|246.49|244.19|246.36|244.06|11
1649611300000|2022-04-10 17:21:40|246.36|244.06|246.4|244.1|246.4|244.1|246.36|244.06|8
1649611310000|2022-04-10 17:21:50|246.38|244.08|246.38|244.08|246.39|244.09|246.38|244.08|3
1649611320000|2022-04-10 17:22:00|246.39|244.09|246.51|244.21|246.51|244.21|246.39|244.09|10
1649611330000|2022-04-10 17:22:10|246.55|244.25|246.61|244.31|246.61|244.31|246.53|244.23|5
1649611340000|2022-04-10 17:22:20|246.59|244.29|246.58|244.28|246.6|244.3|246.58|244.28|3
1649611350000|2022-04-10 17:22:30|246.6|244.3|246.5|244.2|246.6|244.3|246.49|244.19|14
1649611360000|2022-04-10 17:22:40|246.49|244.19|247.11|244.81|247.11|244.81|246.49|244.19|22
1649611370000|2022-04-10 17:22:50|246.89|244.59|247.13|244.83|247.13|244.83|246.79|244.49|18
1649611380000|2022-04-10 17:23:00|247.14|244.84|246.74|244.44|247.18|244.88|246.74|244.44|22
1649611390000|2022-04-10 17:23:10|246.73|244.43|246.56|244.26|246.73|244.43|246.56|244.26|11
1649611400000|2022-04-10 17:23:20|246.57|244.27|246.72|244.42|246.73|244.43|246.56|244.26|20
1649611410000|2022-04-10 17:23:30|246.79|244.49|246.79|244.49|246.88|244.58|246.73|244.43|21
1649611420000|2022-04-10 17:23:40|246.78|244.48|247.24|244.94|247.24|244.94|246.72|244.42|12
1649611430000|2022-04-10 17:23:50|247.31|245.01|247.42|245.12|247.48|245.18|247.31|245.01|26
1649611440000|2022-04-10 17:24:00|247.41|245.11|247.23|244.93|247.43|245.13|247.23|244.93|15
1649611450000|2022-04-10 17:24:10|247.24|244.94|246.97|244.67|247.24|244.94|246.97|244.67|10
1649611460000|2022-04-10 17:24:20|246.98|244.68|246.97|244.67|246.99|244.69|246.97|244.67|4
1649611470000|2022-04-10 17:24:30|246.98|244.68|247.26|244.96|247.26|244.96|246.97|244.67|16
1649611480000|2022-04-10 17:24:40|247.25|244.95|247.39|245.09|247.39|245.09|247.25|244.95|12
1649611490000|2022-04-10 17:24:50|247.48|245.18|247.53|245.23|247.53|245.23|247.45|245.15|21
1649611500000|2022-04-10 17:25:00|247.52|245.22|247.33|245.03|247.52|245.22|247.33|245.03|14
1649611510000|2022-04-10 17:25:10|247.3|245|247.36|245.06|247.36|245.06|247.3|245|9
1649611520000|2022-04-10 17:25:20|247.35|245.05|247.3|245|247.35|245.05|247.3|245|11
1649611530000|2022-04-10 17:25:30|247.31|245.01|247.36|245.06|247.36|245.06|247.31|245.01|4
1649611550000|2022-04-10 17:25:50|247.35|245.05|247.32|245.02|247.36|245.06|247.31|245.01|8
1649611560000|2022-04-10 17:26:00|247.3|245|247|244.7|247.33|245.03|246.98|244.68|20
1649611570000|2022-04-10 17:26:10|246.97|244.67|247|244.7|247.06|244.76|246.97|244.67|17
1649611580000|2022-04-10 17:26:20|246.99|244.69|247.04|244.74|247.23|244.93|246.98|244.68|11
1649611590000|2022-04-10 17:26:30|247.05|244.75|247.03|244.73|247.05|244.75|247.03|244.73|5
1649611600000|2022-04-10 17:26:40|247.04|244.74|246.99|244.69|247.04|244.74|246.99|244.69|3
1649611610000|2022-04-10 17:26:50|247|244.7|246.89|244.59|247|244.7|246.86|244.56|15
1649611620000|2022-04-10 17:27:00|246.9|244.6|246.91|244.61|246.95|244.65|246.9|244.6|6
1649611630000|2022-04-10 17:27:10|246.9|244.6|246.89|244.59|246.9|244.6|246.89|244.59|2
1649611640000|2022-04-10 17:27:20|246.9|244.6|246.89|244.59|246.9|244.6|246.89|244.59|2
1649611650000|2022-04-10 17:27:30|246.9|244.6|246.96|244.66|246.96|244.66|246.9|244.6|4
1649611660000|2022-04-10 17:27:40|246.98|244.68|246.91|244.61|246.98|244.68|246.91|244.61|7
1649611670000|2022-04-10 17:27:50|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1649611680000|2022-04-10 17:28:00|246.96|244.66|247.12|244.82|247.14|244.84|246.96|244.66|13
1649611690000|2022-04-10 17:28:10|247.11|244.81|246.92|244.62|247.2|244.9|246.91|244.61|12
1649611700000|2022-04-10 17:28:20|246.93|244.63|246.93|244.63|246.97|244.67|246.9|244.6|16
1649611710000|2022-04-10 17:28:30|246.96|244.66|246.93|244.63|246.97|244.67|246.93|244.63|4
1649611720000|2022-04-10 17:28:40|246.92|244.62|246.95|244.65|246.95|244.65|246.92|244.62|3
1649611730000|2022-04-10 17:28:50|246.94|244.64|246.98|244.68|246.98|244.68|246.94|244.64|6
1649611740000|2022-04-10 17:29:00|246.99|244.69|246.97|244.67|247.09|244.79|246.97|244.67|14
1649611750000|2022-04-10 17:29:10|246.96|244.66|246.94|244.64|246.96|244.66|246.91|244.61|4
1649611760000|2022-04-10 17:29:20|246.9|244.6|246.84|244.54|246.9|244.6|246.84|244.54|6
1649611770000|2022-04-10 17:29:30|246.85|244.55|246.78|244.48|246.85|244.55|246.78|244.48|10
1649611780000|2022-04-10 17:29:40|246.79|244.49|246.72|244.42|246.79|244.49|246.7|244.4|11
1649611790000|2022-04-10 17:29:50|246.67|244.37|246.64|244.34|246.69|244.39|246.63|244.33|10
1649611800000|2022-04-10 17:30:00|246.63|244.33|246.6|244.3|246.68|244.38|246.6|244.3|11
1649611810000|2022-04-10 17:30:10|246.61|244.31|246.65|244.35|246.66|244.36|246.6|244.3|11
1649611820000|2022-04-10 17:30:20|246.66|244.36|246.55|244.25|246.66|244.36|246.55|244.25|15
1649611830000|2022-04-10 17:30:30|246.51|244.21|246.53|244.23|246.55|244.25|246.49|244.19|13
1649611840000|2022-04-10 17:30:40|246.52|244.22|246.45|244.15|246.52|244.22|246.43|244.13|10
1649611850000|2022-04-10 17:30:50|246.4|244.1|246.4|244.1|246.46|244.16|246.4|244.1|19
1649611860000|2022-04-10 17:31:00|246.39|244.09|246.31|244.01|246.4|244.1|246.31|244.01|13
1649611870000|2022-04-10 17:31:10|246.36|244.06|246.26|243.96|246.36|244.06|246.17|243.87|10
1649611880000|2022-04-10 17:31:20|246.31|244.01|246.55|244.25|246.55|244.25|246.3|244|13
1649611890000|2022-04-10 17:31:30|246.56|244.26|246.74|244.44|246.74|244.44|246.55|244.25|12
1649611900000|2022-04-10 17:31:40|246.75|244.45|246.86|244.56|246.86|244.56|246.75|244.45|12
1649611910000|2022-04-10 17:31:50|246.85|244.55|246.83|244.53|246.85|244.55|246.82|244.52|3
1649611920000|2022-04-10 17:32:00|246.86|244.56|246.76|244.46|246.86|244.56|246.76|244.46|8
1649611930000|2022-04-10 17:32:10|246.77|244.47|246.79|244.49|246.79|244.49|246.77|244.47|2
1649611940000|2022-04-10 17:32:20|246.78|244.48|246.79|244.49|246.79|244.49|246.77|244.47|3
1649611950000|2022-04-10 17:32:30|246.8|244.5|246.8|244.5|246.8|244.5|246.8|244.5|1
1649611960000|2022-04-10 17:32:40|246.81|244.51|246.84|244.54|246.84|244.54|246.81|244.51|3
1649611970000|2022-04-10 17:32:50|246.8|244.5|246.8|244.5|246.81|244.51|246.8|244.5|3
1649611980000|2022-04-10 17:33:00|246.76|244.46|246.71|244.41|246.77|244.47|246.71|244.41|6
1649611990000|2022-04-10 17:33:10|246.7|244.4|246.76|244.46|246.77|244.47|246.7|244.4|9
1649612000000|2022-04-10 17:33:20|246.75|244.45|246.75|244.45|246.76|244.46|246.75|244.45|3
1649612010000|2022-04-10 17:33:30|246.77|244.47|246.76|244.46|246.77|244.47|246.76|244.46|2
1649612020000|2022-04-10 17:33:40|246.78|244.48|246.91|244.61|246.92|244.62|246.78|244.48|10
1649612030000|2022-04-10 17:33:50|246.92|244.62|246.92|244.62|246.94|244.64|246.91|244.61|6
1649612040000|2022-04-10 17:34:00|246.94|244.64|246.94|244.64|246.94|244.64|246.94|244.64|1
1649612050000|2022-04-10 17:34:10|246.93|244.63|246.97|244.67|246.97|244.67|246.93|244.63|5
1649612060000|2022-04-10 17:34:20|246.98|244.68|246.99|244.69|246.99|244.69|246.98|244.68|2
1649612070000|2022-04-10 17:34:30|247.01|244.71|247.02|244.72|247.02|244.72|247.01|244.71|2
1649612080000|2022-04-10 17:34:40|247.24|244.94|247.32|245.02|247.34|245.04|247.24|244.94|9
1649612090000|2022-04-10 17:34:50|247.33|245.03|247.13|244.83|247.33|245.03|247.13|244.83|10
1649612100000|2022-04-10 17:35:00|247.07|244.77|247.36|245.06|247.36|245.06|247.07|244.77|14
1649612110000|2022-04-10 17:35:10|247.37|245.07|247.37|245.07|247.42|245.12|247.37|245.07|10
1649612120000|2022-04-10 17:35:20|247.38|245.08|247.5|245.2|247.5|245.2|247.37|245.07|10
1649612130000|2022-04-10 17:35:30|247.48|245.18|247.52|245.22|247.52|245.22|247.43|245.13|13
1649612140000|2022-04-10 17:35:40|247.53|245.23|247.51|245.21|247.53|245.23|247.51|245.21|7
1649612150000|2022-04-10 17:35:50|247.52|245.22|247.9|245.6|247.96|245.66|247.52|245.22|23
1649612160000|2022-04-10 17:36:00|247.91|245.61|247.88|245.58|247.97|245.67|247.83|245.53|19
1649612170000|2022-04-10 17:36:10|247.87|245.57|247.73|245.43|247.88|245.58|247.64|245.34|20
1649612180000|2022-04-10 17:36:20|247.74|245.44|247.51|245.21|247.75|245.45|247.51|245.21|22
1649612190000|2022-04-10 17:36:30|247.54|245.24|247.54|245.24|247.55|245.25|247.44|245.14|16
1649612200000|2022-04-10 17:36:40|247.55|245.25|247.79|245.49|247.86|245.56|247.55|245.25|14
1649612210000|2022-04-10 17:36:50|247.8|245.5|247.66|245.36|247.88|245.58|247.66|245.36|26
1649612220000|2022-04-10 17:37:00|247.71|245.41|247.73|245.43|247.86|245.56|247.7|245.4|19
1649612230000|2022-04-10 17:37:10|247.74|245.44|247.77|245.47|247.78|245.48|247.73|245.43|9
1649612240000|2022-04-10 17:37:20|247.76|245.46|247.8|245.5|247.83|245.53|247.75|245.45|15
1649612250000|2022-04-10 17:37:30|247.81|245.51|247.91|245.61|247.91|245.61|247.81|245.51|3
1649612260000|2022-04-10 17:37:40|247.92|245.62|247.93|245.63|247.97|245.67|247.92|245.62|4
1649612280000|2022-04-10 17:38:00|247.92|245.62|247.84|245.54|247.92|245.62|247.83|245.53|8
1649612290000|2022-04-10 17:38:10|247.81|245.51|247.87|245.57|247.87|245.57|247.79|245.49|11
1649612300000|2022-04-10 17:38:20|247.89|245.59|247.89|245.59|247.89|245.59|247.89|245.59|1
1649612310000|2022-04-10 17:38:30|247.9|245.6|247.9|245.6|247.9|245.6|247.89|245.59|3
1649612320000|2022-04-10 17:38:40|247.91|245.61|247.95|245.65|247.95|245.65|247.91|245.61|3
1649612330000|2022-04-10 17:38:50|247.91|245.61|248|245.7|248.02|245.72|247.91|245.61|8
1649612340000|2022-04-10 17:39:00|248.01|245.71|248.05|245.75|248.05|245.75|248.01|245.71|2
1649612350000|2022-04-10 17:39:10|248.06|245.76|247.97|245.67|248.06|245.76|247.96|245.66|7
1649612360000|2022-04-10 17:39:20|247.98|245.68|248|245.7|248|245.7|247.98|245.68|5
1649612370000|2022-04-10 17:39:30|248.01|245.71|248|245.7|248.01|245.71|247.99|245.69|6
1649612380000|2022-04-10 17:39:40|248.03|245.73|248.04|245.74|248.05|245.75|248.03|245.73|3
1649612390000|2022-04-10 17:39:50|248.05|245.75|248.05|245.75|248.05|245.75|248.05|245.75|1
1649612400000|2022-04-10 17:40:00|248.06|245.76|248.05|245.75|248.06|245.76|248.05|245.75|2
1649612410000|2022-04-10 17:40:10|248.01|245.71|248.01|245.71|248.01|245.71|248.01|245.71|1
1649612420000|2022-04-10 17:40:20|248|245.7|248|245.7|248|245.7|248|245.7|1
1649612430000|2022-04-10 17:40:30|248.04|245.74|247.99|245.69|248.04|245.74|247.99|245.69|3
1649612440000|2022-04-10 17:40:40|248.01|245.71|248.01|245.71|248.01|245.71|248.01|245.71|1
1649612450000|2022-04-10 17:40:50|248|245.7|248|245.7|248|245.7|248|245.7|1
1649612460000|2022-04-10 17:41:00|247.99|245.69|247.99|245.69|247.99|245.69|247.99|245.69|1
1649612470000|2022-04-10 17:41:10|248|245.7|248.01|245.71|248.01|245.71|248|245.7|2
1649612480000|2022-04-10 17:41:20|248|245.7|248|245.7|248|245.7|248|245.7|1
1649612490000|2022-04-10 17:41:30|247.83|245.53|247.84|245.54|247.85|245.55|247.8|245.5|8
1649612500000|2022-04-10 17:41:40|247.78|245.48|247.77|245.47|247.78|245.48|247.77|245.47|2
1649612510000|2022-04-10 17:41:50|247.76|245.46|247.78|245.48|247.79|245.49|247.76|245.46|4
1649612520000|2022-04-10 17:42:00|247.79|245.49|247.84|245.54|247.84|245.54|247.78|245.48|6
1649612530000|2022-04-10 17:42:10|247.85|245.55|247.87|245.57|247.87|245.57|247.84|245.54|5
1649612540000|2022-04-10 17:42:20|247.86|245.56|247.87|245.57|247.87|245.57|247.83|245.53|4
1649612550000|2022-04-10 17:42:30|247.8|245.5|247.72|245.42|247.8|245.5|247.72|245.42|8
1649612560000|2022-04-10 17:42:40|247.73|245.43|247.68|245.38|247.73|245.43|247.67|245.37|7
1649612570000|2022-04-10 17:42:50|247.69|245.39|247.68|245.38|247.69|245.39|247.67|245.37|10
1649612580000|2022-04-10 17:43:00|247.69|245.39|247.82|245.52|247.82|245.52|247.68|245.38|9
1649612590000|2022-04-10 17:43:10|247.88|245.58|247.8|245.5|247.88|245.58|247.8|245.5|4
1649612600000|2022-04-10 17:43:20|247.81|245.51|247.82|245.52|247.82|245.52|247.8|245.5|8
1649612610000|2022-04-10 17:43:30|247.81|245.51|247.66|245.36|247.83|245.53|247.66|245.36|14
1649612620000|2022-04-10 17:43:40|247.65|245.35|247.6|245.3|247.65|245.35|247.6|245.3|5
1649612630000|2022-04-10 17:43:50|247.58|245.28|247.6|245.3|247.6|245.3|247.57|245.27|3
1649612640000|2022-04-10 17:44:00|247.61|245.31|247.7|245.4|247.72|245.42|247.61|245.31|6
1649612650000|2022-04-10 17:44:10|247.72|245.42|247.71|245.41|247.73|245.43|247.7|245.4|8
1649612660000|2022-04-10 17:44:20|247.72|245.42|247.8|245.5|247.8|245.5|247.71|245.41|8
1649612670000|2022-04-10 17:44:30|247.79|245.49|247.84|245.54|247.84|245.54|247.79|245.49|11
1649612680000|2022-04-10 17:44:40|247.83|245.53|247.87|245.57|247.88|245.58|247.83|245.53|6
1649612690000|2022-04-10 17:44:50|247.86|245.56|247.85|245.55|247.88|245.58|247.85|245.55|5
1649612700000|2022-04-10 17:45:00|247.86|245.56|247.87|245.57|247.88|245.58|247.85|245.55|5
1649612710000|2022-04-10 17:45:10|247.85|245.55|247.84|245.54|247.87|245.57|247.83|245.53|4
1649612720000|2022-04-10 17:45:20|247.82|245.52|247.73|245.43|247.82|245.52|247.73|245.43|9
1649612730000|2022-04-10 17:45:30|247.71|245.41|247.63|245.33|247.71|245.41|247.63|245.33|6
1649612740000|2022-04-10 17:45:40|247.62|245.32|247.58|245.28|247.62|245.32|247.58|245.28|4
1649612750000|2022-04-10 17:45:50|247.59|245.29|247.48|245.18|247.59|245.29|247.48|245.18|14
1649612760000|2022-04-10 17:46:00|247.47|245.17|247.43|245.13|247.48|245.18|247.4|245.1|13
1649612770000|2022-04-10 17:46:10|247.41|245.11|247.14|244.84|247.41|245.11|247.14|244.84|11
1649612780000|2022-04-10 17:46:20|247.11|244.81|246.99|244.69|247.11|244.81|246.98|244.68|8
1649612790000|2022-04-10 17:46:30|246.98|244.68|246.97|244.67|246.99|244.69|246.94|244.64|10
1649612800000|2022-04-10 17:46:40|246.99|244.69|246.95|244.65|246.99|244.69|246.92|244.62|5
1649612810000|2022-04-10 17:46:50|246.91|244.61|247.05|244.75|247.22|244.92|246.91|244.61|13
1649612820000|2022-04-10 17:47:00|247.06|244.76|247.28|244.98|247.28|244.98|247.05|244.75|6
1649612830000|2022-04-10 17:47:10|247.29|244.99|247.45|245.15|247.45|245.15|247.28|244.98|11
1649612840000|2022-04-10 17:47:20|247.46|245.16|247.52|245.22|247.52|245.22|247.46|245.16|4
1649612850000|2022-04-10 17:47:30|247.51|245.21|247.43|245.13|247.51|245.21|247.43|245.13|7
1649612860000|2022-04-10 17:47:40|247.44|245.14|247.46|245.16|247.46|245.16|247.38|245.08|12
1649612870000|2022-04-10 17:47:50|247.45|245.15|247.49|245.19|247.5|245.2|247.45|245.15|9
1649612880000|2022-04-10 17:48:00|247.55|245.25|247.64|245.34|247.66|245.36|247.55|245.25|13
1649612890000|2022-04-10 17:48:10|247.65|245.35|247.64|245.34|247.65|245.35|247.63|245.33|6
1649612900000|2022-04-10 17:48:20|247.63|245.33|247.65|245.35|247.65|245.35|247.62|245.32|7
1649612910000|2022-04-10 17:48:30|247.64|245.34|247.64|245.34|247.64|245.34|247.64|245.34|1
1649612920000|2022-04-10 17:48:40|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1649612930000|2022-04-10 17:48:50|247.64|245.34|247.65|245.35|247.65|245.35|247.64|245.34|2
1649612940000|2022-04-10 17:49:00|247.64|245.34|247.65|245.35|247.65|245.35|247.63|245.33|6
1649612950000|2022-04-10 17:49:10|247.64|245.34|247.6|245.3|247.64|245.34|247.6|245.3|4
1649612960000|2022-04-10 17:49:20|247.61|245.31|247.61|245.31|247.61|245.31|247.61|245.31|1
1649612980000|2022-04-10 17:49:40|247.62|245.32|247.62|245.32|247.62|245.32|247.62|245.32|1
1649612990000|2022-04-10 17:49:50|247.61|245.31|247.61|245.31|247.61|245.31|247.61|245.31|1
1649613000000|2022-04-10 17:50:00|247.62|245.32|247.54|245.24|247.62|245.32|247.53|245.23|10
1649613010000|2022-04-10 17:50:10|247.53|245.23|247.6|245.3|247.64|245.34|247.53|245.23|10
1649613020000|2022-04-10 17:50:20|247.55|245.25|247.2|244.9|247.55|245.25|246.99|244.69|26
1649613030000|2022-04-10 17:50:30|247.19|244.89|247.06|244.76|247.19|244.89|247.01|244.71|16
1649613040000|2022-04-10 17:50:40|247.05|244.75|247.1|244.8|247.1|244.8|247.03|244.73|5
1649613050000|2022-04-10 17:50:50|247.12|244.82|247.45|245.15|247.45|245.15|247.12|244.82|19
1649613060000|2022-04-10 17:51:00|247.44|245.14|247.44|245.14|247.46|245.16|247.42|245.12|8
1649613070000|2022-04-10 17:51:10|247.43|245.13|247.43|245.13|247.44|245.14|247.43|245.13|5
1649613080000|2022-04-10 17:51:20|247.42|245.12|247.39|245.09|247.42|245.12|247.39|245.09|8
1649613090000|2022-04-10 17:51:30|247.35|245.05|247.36|245.06|247.36|245.06|247.34|245.04|4
1649613100000|2022-04-10 17:51:40|247.32|245.02|247.33|245.03|247.34|245.04|247.31|245.01|4
1649613110000|2022-04-10 17:51:50|247.34|245.04|247.14|244.84|247.34|245.04|247.14|244.84|4
1649613120000|2022-04-10 17:52:00|247.12|244.82|247.12|244.82|247.12|244.82|247.12|244.82|1
1649613130000|2022-04-10 17:52:10|247.11|244.81|247.12|244.82|247.12|244.82|247.11|244.81|2
1649613140000|2022-04-10 17:52:20|247.13|244.83|247.41|245.11|247.45|245.15|247.12|244.82|9
1649613150000|2022-04-10 17:52:30|247.42|245.12|247.44|245.14|247.49|245.19|247.41|245.11|8
1649613160000|2022-04-10 17:52:40|247.45|245.15|247.46|245.16|247.46|245.16|247.45|245.15|2
1649613170000|2022-04-10 17:52:50|247.43|245.13|247.46|245.16|247.46|245.16|247.43|245.13|6
1649613180000|2022-04-10 17:53:00|247.43|245.13|247.41|245.11|247.45|245.15|247.41|245.11|6
1649613190000|2022-04-10 17:53:10|247.45|245.15|247.42|245.12|247.45|245.15|247.42|245.12|2
1649613200000|2022-04-10 17:53:20|247.41|245.11|247.39|245.09|247.41|245.11|247.37|245.07|5
1649613210000|2022-04-10 17:53:30|247.4|245.1|247.38|245.08|247.4|245.1|247.38|245.08|3
1649613220000|2022-04-10 17:53:40|247.36|245.06|247.48|245.18|247.48|245.18|247.36|245.06|6
1649613230000|2022-04-10 17:53:50|247.49|245.19|247.6|245.3|247.61|245.31|247.49|245.19|8
1649613240000|2022-04-10 17:54:00|247.63|245.33|247.64|245.34|247.64|245.34|247.63|245.33|2
1649613250000|2022-04-10 17:54:10|247.63|245.33|247.63|245.33|247.63|245.33|247.62|245.32|3
1649613260000|2022-04-10 17:54:20|247.64|245.34|247.62|245.32|247.64|245.34|247.62|245.32|4
1649613270000|2022-04-10 17:54:30|247.6|245.3|247.61|245.31|247.61|245.31|247.6|245.3|2
1649613280000|2022-04-10 17:54:40|247.62|245.32|247.58|245.28|247.62|245.32|247.58|245.28|12
1649613290000|2022-04-10 17:54:50|247.57|245.27|247.57|245.27|247.57|245.27|247.57|245.27|1
1649613300000|2022-04-10 17:55:00|247.58|245.28|247.63|245.33|247.63|245.33|247.57|245.27|5
1649613310000|2022-04-10 17:55:10|247.62|245.32|247.61|245.31|247.62|245.32|247.61|245.31|2
1649613320000|2022-04-10 17:55:20|247.62|245.32|247.62|245.32|247.62|245.32|247.62|245.32|1
1649613330000|2022-04-10 17:55:30|247.61|245.31|247.61|245.31|247.61|245.31|247.61|245.31|1
1649613340000|2022-04-10 17:55:40|247.62|245.32|247.61|245.31|247.62|245.32|247.61|245.31|4
1649613350000|2022-04-10 17:55:50|247.56|245.26|247.62|245.32|247.63|245.33|247.52|245.22|13
1649613360000|2022-04-10 17:56:00|247.63|245.33|247.64|245.34|247.64|245.34|247.62|245.32|6
1649613370000|2022-04-10 17:56:10|247.65|245.35|247.75|245.45|247.75|245.45|247.65|245.35|8
1649613390000|2022-04-10 17:56:30|247.74|245.44|247.72|245.42|247.74|245.44|247.71|245.41|6
1649613400000|2022-04-10 17:56:40|247.71|245.41|247.71|245.41|247.72|245.42|247.71|245.41|3
1649613410000|2022-04-10 17:56:50|247.7|245.4|247.69|245.39|247.7|245.4|247.59|245.29|6
1649613420000|2022-04-10 17:57:00|247.7|245.4|247.83|245.53|247.83|245.53|247.7|245.4|13
1649613430000|2022-04-10 17:57:10|247.84|245.54|247.85|245.55|247.93|245.63|247.84|245.54|12
1649613440000|2022-04-10 17:57:20|247.86|245.56|247.87|245.57|247.89|245.59|247.85|245.55|9
1649613450000|2022-04-10 17:57:30|247.86|245.56|247.8|245.5|247.87|245.57|247.8|245.5|10
1649613460000|2022-04-10 17:57:40|247.81|245.51|247.8|245.5|247.81|245.51|247.79|245.49|12
1649613470000|2022-04-10 17:57:50|247.79|245.49|247.79|245.49|247.8|245.5|247.79|245.49|3
1649613480000|2022-04-10 17:58:00|247.8|245.5|247.79|245.49|247.8|245.5|247.79|245.49|2
1649613490000|2022-04-10 17:58:10|247.8|245.5|247.81|245.51|247.81|245.51|247.79|245.49|6
1649613500000|2022-04-10 17:58:20|247.79|245.49|247.86|245.56|247.86|245.56|247.79|245.49|8
1649613510000|2022-04-10 17:58:30|247.8|245.5|247.81|245.51|247.81|245.51|247.8|245.5|4
1649613530000|2022-04-10 17:58:50|247.82|245.52|247.73|245.43|247.82|245.52|247.73|245.43|6
1649613540000|2022-04-10 17:59:00|247.72|245.42|247.71|245.41|247.72|245.42|247.71|245.41|4
1649613560000|2022-04-10 17:59:20|247.66|245.36|247.61|245.31|247.66|245.36|247.61|245.31|6
1649613570000|2022-04-10 17:59:30|247.57|245.27|247.57|245.27|247.58|245.28|247.57|245.27|3
1649613580000|2022-04-10 17:59:40|247.56|245.26|247.53|245.23|247.56|245.26|247.52|245.22|5
1649613590000|2022-04-10 17:59:50|247.5|245.2|247.43|245.13|247.5|245.2|247.43|245.13|8
1649613600000|2022-04-10 18:00:00|247.41|245.11|247.78|245.48|247.8|245.5|247.41|245.11|21
1649613610000|2022-04-10 18:00:10|247.8|245.5|247.86|245.56|247.86|245.56|247.8|245.5|7
1649613620000|2022-04-10 18:00:20|247.88|245.58|247.86|245.56|247.92|245.62|247.81|245.51|10
1649613630000|2022-04-10 18:00:30|247.85|245.55|247.81|245.51|247.86|245.56|247.8|245.5|8
1649613640000|2022-04-10 18:00:40|247.82|245.52|247.8|245.5|247.86|245.56|247.79|245.49|8
1649613650000|2022-04-10 18:00:50|247.79|245.49|247.78|245.48|247.79|245.49|247.72|245.42|8
1649613660000|2022-04-10 18:01:00|247.79|245.49|247.77|245.47|247.79|245.49|247.75|245.45|12
1649613670000|2022-04-10 18:01:10|247.78|245.48|247.81|245.51|247.82|245.52|247.75|245.45|6
1649613680000|2022-04-10 18:01:20|247.82|245.52|247.84|245.54|247.85|245.55|247.82|245.52|6
1649613690000|2022-04-10 18:01:30|247.86|245.56|247.85|245.55|247.86|245.56|247.84|245.54|5
1649613700000|2022-04-10 18:01:40|247.87|245.57|247.87|245.57|247.87|245.57|247.85|245.55|3
1649613710000|2022-04-10 18:01:50|247.85|245.55|247.84|245.54|247.87|245.57|247.84|245.54|4
1649613720000|2022-04-10 18:02:00|247.82|245.52|247.76|245.46|247.82|245.52|247.76|245.46|5
1649613730000|2022-04-10 18:02:10|247.77|245.47|247.75|245.45|247.77|245.47|247.74|245.44|6
1649613740000|2022-04-10 18:02:20|247.77|245.47|247.51|245.21|247.77|245.47|247.51|245.21|12
1649613750000|2022-04-10 18:02:30|247.5|245.2|247.51|245.21|247.51|245.21|247.49|245.19|4
1649613760000|2022-04-10 18:02:40|247.57|245.27|247.52|245.22|247.64|245.34|247.51|245.21|15
1649613770000|2022-04-10 18:02:50|247.53|245.23|247.53|245.23|247.53|245.23|247.53|245.23|1
1649613780000|2022-04-10 18:03:00|247.52|245.22|247.43|245.13|247.52|245.22|247.43|245.13|7
1649613790000|2022-04-10 18:03:10|247.44|245.14|247.41|245.11|247.44|245.14|247.38|245.08|9
1649613800000|2022-04-10 18:03:20|247.42|245.12|247.35|245.05|247.42|245.12|247.35|245.05|6
1649613810000|2022-04-10 18:03:30|247.33|245.03|247.36|245.06|247.36|245.06|247.33|245.03|7
1649613820000|2022-04-10 18:03:40|247.37|245.07|247.35|245.05|247.37|245.07|247.35|245.05|2
1649613830000|2022-04-10 18:03:50|247.4|245.1|247.4|245.1|247.41|245.11|247.39|245.09|5
1649613840000|2022-04-10 18:04:00|247.41|245.11|247.48|245.18|247.5|245.2|247.4|245.1|9
1649613850000|2022-04-10 18:04:10|247.47|245.17|247.38|245.08|247.47|245.17|247.37|245.07|6
1649613860000|2022-04-10 18:04:20|247.37|245.07|247.32|245.02|247.37|245.07|247.32|245.02|5
1649613870000|2022-04-10 18:04:30|247.33|245.03|247.33|245.03|247.33|245.03|247.33|245.03|1
1649613880000|2022-04-10 18:04:40|247.34|245.04|247.37|245.07|247.37|245.07|247.33|245.03|3
1649613890000|2022-04-10 18:04:50|247.39|245.09|247.36|245.06|247.4|245.1|247.36|245.06|13
1649613900000|2022-04-10 18:05:00|247.35|245.05|247.41|245.11|247.41|245.11|247.35|245.05|6
1649613910000|2022-04-10 18:05:10|247.4|245.1|247.39|245.09|247.42|245.12|247.36|245.06|13
1649613920000|2022-04-10 18:05:20|247.41|245.11|247.45|245.15|247.45|245.15|247.41|245.11|3
1649613930000|2022-04-10 18:05:30|247.44|245.14|247.64|245.34|247.64|245.34|247.44|245.14|13
1649613940000|2022-04-10 18:05:40|247.67|245.37|247.67|245.37|247.67|245.37|247.67|245.37|1
1649613950000|2022-04-10 18:05:50|247.66|245.36|247.62|245.32|247.66|245.36|247.62|245.32|3
1649613960000|2022-04-10 18:06:00|247.63|245.33|247.53|245.23|247.68|245.38|247.53|245.23|13
1649613970000|2022-04-10 18:06:10|247.52|245.22|247.52|245.22|247.52|245.22|247.51|245.21|3
1649613980000|2022-04-10 18:06:20|247.51|245.21|247.61|245.31|247.63|245.33|247.51|245.21|7
1649613990000|2022-04-10 18:06:30|247.62|245.32|247.68|245.38|247.69|245.39|247.62|245.32|5
1649614010000|2022-04-10 18:06:50|247.69|245.39|247.76|245.46|247.76|245.46|247.69|245.39|5
1649614020000|2022-04-10 18:07:00|247.77|245.47|247.77|245.47|247.77|245.47|247.77|245.47|1
1649614030000|2022-04-10 18:07:10|247.79|245.49|247.83|245.53|247.83|245.53|247.79|245.49|4
1649614040000|2022-04-10 18:07:20|247.81|245.51|247.77|245.47|247.82|245.52|247.77|245.47|5
1649614050000|2022-04-10 18:07:30|247.82|245.52|247.82|245.52|247.82|245.52|247.81|245.51|3
1649614070000|2022-04-10 18:07:50|247.87|245.57|247.86|245.56|247.87|245.57|247.86|245.56|2
1649614080000|2022-04-10 18:08:00|247.87|245.57|247.83|245.53|247.87|245.57|247.83|245.53|4
1649614090000|2022-04-10 18:08:10|247.82|245.52|247.87|245.57|247.87|245.57|247.82|245.52|7
1649614100000|2022-04-10 18:08:20|247.86|245.56|247.91|245.61|247.91|245.61|247.86|245.56|4
1649614110000|2022-04-10 18:08:30|247.88|245.58|248|245.7|248|245.7|247.88|245.58|10
1649614120000|2022-04-10 18:08:40|248.01|245.71|248.48|246.18|248.49|246.19|247.97|245.67|14
1649614130000|2022-04-10 18:08:50|248.47|246.17|248.39|246.09|248.47|246.17|248.33|246.03|10
1649614140000|2022-04-10 18:09:00|248.4|246.1|248.6|246.3|248.61|246.31|248.4|246.1|16
1649614150000|2022-04-10 18:09:10|248.61|246.31|248.46|246.16|248.62|246.32|248.46|246.16|13
1649614160000|2022-04-10 18:09:20|248.47|246.17|248.38|246.08|248.47|246.17|248.38|246.08|6
1649614170000|2022-04-10 18:09:30|248.4|246.1|248.4|246.1|248.4|246.1|248.4|246.1|1
1649614180000|2022-04-10 18:09:40|248.41|246.11|248.4|246.1|248.41|246.11|248.4|246.1|4
1649614190000|2022-04-10 18:09:50|248.38|246.08|248.35|246.05|248.38|246.08|248.35|246.05|4
1649614200000|2022-04-10 18:10:00|248.36|246.06|248.35|246.05|248.36|246.06|248.35|246.05|6
1649614210000|2022-04-10 18:10:10|248.33|246.03|248.3|246|248.33|246.03|248.3|246|3
1649614220000|2022-04-10 18:10:20|248.29|245.99|248.08|245.78|248.29|245.99|248.08|245.78|4
1649614230000|2022-04-10 18:10:30|248.06|245.76|248.06|245.76|248.06|245.76|248.06|245.76|1
1649614240000|2022-04-10 18:10:40|248.14|245.84|248.07|245.77|248.17|245.87|248.07|245.77|3
1649614250000|2022-04-10 18:10:50|248.17|245.87|248.29|245.99|248.3|246|248.17|245.87|5
1649614260000|2022-04-10 18:11:00|248.33|246.03|248.33|246.03|248.33|246.03|248.33|246.03|1
1649614270000|2022-04-10 18:11:10|248.34|246.04|248.37|246.07|248.37|246.07|248.34|246.04|4
1649614280000|2022-04-10 18:11:20|248.38|246.08|248.38|246.08|248.38|246.08|248.38|246.08|1
1649614300000|2022-04-10 18:11:40|248.4|246.1|248.4|246.1|248.4|246.1|248.4|246.1|1
1649614310000|2022-04-10 18:11:50|248.39|246.09|248.39|246.09|248.39|246.09|248.39|246.09|1
1649614320000|2022-04-10 18:12:00|248.4|246.1|248.39|246.09|248.4|246.1|248.39|246.09|2
1649614330000|2022-04-10 18:12:10|248.38|246.08|248.35|246.05|248.39|246.09|248.35|246.05|10
1649614340000|2022-04-10 18:12:20|248.34|246.04|248.29|245.99|248.34|246.04|248.29|245.99|4
1649614350000|2022-04-10 18:12:30|248.28|245.98|248.26|245.96|248.28|245.98|248.25|245.95|3
1649614360000|2022-04-10 18:12:40|248.25|245.95|248.27|245.97|248.27|245.97|248.25|245.95|3
1649614370000|2022-04-10 18:12:50|248.29|245.99|248.29|245.99|248.29|245.99|248.29|245.99|1
1649614380000|2022-04-10 18:13:00|248.28|245.98|248.29|245.99|248.29|245.99|248.28|245.98|2
1649614400000|2022-04-10 18:13:20|248.28|245.98|248.04|245.74|248.28|245.98|248.04|245.74|6
1649614410000|2022-04-10 18:13:30|248.03|245.73|247.98|245.68|248.03|245.73|247.98|245.68|6
1649614420000|2022-04-10 18:13:40|247.94|245.64|247.95|245.65|247.95|245.65|247.94|245.64|2
1649614430000|2022-04-10 18:13:50|247.94|245.64|248.15|245.85|248.15|245.85|247.94|245.64|2
1649614440000|2022-04-10 18:14:00|248.23|245.93|248.26|245.96|248.28|245.98|248.22|245.92|9
1649614450000|2022-04-10 18:14:10|248.29|245.99|248.3|246|248.33|246.03|248.29|245.99|10
1649614460000|2022-04-10 18:14:20|248.31|246.01|248.32|246.02|248.32|246.02|248.31|246.01|2
1649614470000|2022-04-10 18:14:30|248.31|246.01|248.35|246.05|248.35|246.05|248.31|246.01|6
1649614480000|2022-04-10 18:14:40|248.36|246.06|248.38|246.08|248.38|246.08|248.36|246.06|2
1649614490000|2022-04-10 18:14:50|248.39|246.09|248.38|246.08|248.39|246.09|248.38|246.08|4
1649614500000|2022-04-10 18:15:00|248.4|246.1|248.11|245.81|248.4|246.1|248.1|245.8|10
1649614510000|2022-04-10 18:15:10|248.1|245.8|248.1|245.8|248.1|245.8|248.01|245.71|11
1649614520000|2022-04-10 18:15:20|248.09|245.79|248.26|245.96|248.27|245.97|248.09|245.79|8
1649614530000|2022-04-10 18:15:30|248.27|245.97|248.28|245.98|248.28|245.98|248.27|245.97|2
1649614540000|2022-04-10 18:15:40|248.27|245.97|248.26|245.96|248.28|245.98|248.26|245.96|4
1649614550000|2022-04-10 18:15:50|248.2|245.9|247.98|245.68|248.2|245.9|247.98|245.68|10
1649614560000|2022-04-10 18:16:00|247.95|245.65|247.99|245.69|248|245.7|247.95|245.65|7
1649614570000|2022-04-10 18:16:10|248.01|245.71|248.04|245.74|248.04|245.74|248.01|245.71|6
1649614590000|2022-04-10 18:16:30|248.03|245.73|248.03|245.73|248.03|245.73|248.03|245.73|1
1649614620000|2022-04-10 18:17:00|248.07|245.77|248.05|245.75|248.07|245.77|248.05|245.75|2
1649614640000|2022-04-10 18:17:20|248.04|245.74|248.04|245.74|248.04|245.74|248.04|245.74|1
1649614670000|2022-04-10 18:17:50|248.05|245.75|248.06|245.76|248.06|245.76|248.05|245.75|2
1649614680000|2022-04-10 18:18:00|248.21|245.91|248.2|245.9|248.22|245.92|248.2|245.9|5
1649614690000|2022-04-10 18:18:10|248.19|245.89|248.06|245.76|248.19|245.89|248.03|245.73|6
1649614700000|2022-04-10 18:18:20|248.07|245.77|248.07|245.77|248.07|245.77|248.07|245.77|1
1649614740000|2022-04-10 18:19:00|248.06|245.76|248.06|245.76|248.06|245.76|248.06|245.76|1
1649614750000|2022-04-10 18:19:10|248.15|245.85|248.47|246.17|248.47|246.17|248.06|245.76|9
1649614760000|2022-04-10 18:19:20|248.45|246.15|248.37|246.07|248.45|246.15|248.37|246.07|6
1649614770000|2022-04-10 18:19:30|248.35|246.05|248.32|246.02|248.35|246.05|248.32|246.02|3
1649614780000|2022-04-10 18:19:40|248.31|246.01|248.31|246.01|248.31|246.01|248.31|246.01|1
1649614790000|2022-04-10 18:19:50|248.29|245.99|248.36|246.06|248.39|246.09|248.28|245.98|8
1649614800000|2022-04-10 18:20:00|248.4|246.1|248.37|246.07|248.4|246.1|248.37|246.07|2
1649614810000|2022-04-10 18:20:10|248.38|246.08|248.36|246.06|248.38|246.08|248.36|246.06|3
1649614830000|2022-04-10 18:20:30|248.35|246.05|248.06|245.76|248.35|246.05|248.06|245.76|7
1649614850000|2022-04-10 18:20:50|248.07|245.77|248.07|245.77|248.07|245.77|248.07|245.77|1
1649614860000|2022-04-10 18:21:00|248.05|245.75|248.05|245.75|248.05|245.75|248.05|245.75|1
1649614870000|2022-04-10 18:21:10|248.06|245.76|248.08|245.78|248.08|245.78|248.06|245.76|5
1649614880000|2022-04-10 18:21:20|248.07|245.77|248.08|245.78|248.09|245.79|248.07|245.77|3
1649614890000|2022-04-10 18:21:30|248.09|245.79|248.08|245.78|248.09|245.79|248.08|245.78|4
1649614900000|2022-04-10 18:21:40|248.05|245.75|248.04|245.74|248.05|245.75|248.04|245.74|2
1649614920000|2022-04-10 18:22:00|248.03|245.73|248.04|245.74|248.04|245.74|248.03|245.73|2
1649614930000|2022-04-10 18:22:10|248.05|245.75|248.05|245.75|248.05|245.75|248.04|245.74|3
1649614940000|2022-04-10 18:22:20|248.04|245.74|248.05|245.75|248.05|245.75|248.04|245.74|2
1649614950000|2022-04-10 18:22:30|248.04|245.74|248.05|245.75|248.05|245.75|248.04|245.74|2
1649614960000|2022-04-10 18:22:40|248.04|245.74|248.05|245.75|248.05|245.75|248.04|245.74|2
1649614970000|2022-04-10 18:22:50|248.04|245.74|248.03|245.73|248.04|245.74|248.03|245.73|2
1649614980000|2022-04-10 18:23:00|248.04|245.74|248.07|245.77|248.07|245.77|248.04|245.74|4
1649614990000|2022-04-10 18:23:10|248.24|245.94|248.38|246.08|248.43|246.13|248.24|245.94|12
1649615000000|2022-04-10 18:23:20|248.36|246.06|248.43|246.13|248.44|246.14|248.36|246.06|5
1649615010000|2022-04-10 18:23:30|248.42|246.12|248.38|246.08|248.42|246.12|248.38|246.08|4
1649615020000|2022-04-10 18:23:40|248.37|246.07|248.3|246|248.38|246.08|248.29|245.99|7
1649615030000|2022-04-10 18:23:50|248.29|245.99|248.32|246.02|248.36|246.06|248.29|245.99|8
1649615040000|2022-04-10 18:24:00|248.33|246.03|248.33|246.03|248.34|246.04|248.33|246.03|3
1649615050000|2022-04-10 18:24:10|248.38|246.08|248.51|246.21|248.51|246.21|248.38|246.08|8
1649615060000|2022-04-10 18:24:20|248.5|246.2|248.52|246.22|248.53|246.23|248.5|246.2|3
1649615070000|2022-04-10 18:24:30|248.5|246.2|248.41|246.11|248.5|246.2|248.41|246.11|11
1649615080000|2022-04-10 18:24:40|248.43|246.13|248.36|246.06|248.43|246.13|248.36|246.06|10
1649615090000|2022-04-10 18:24:50|248.37|246.07|248.36|246.06|248.37|246.07|248.35|246.05|3
1649615110000|2022-04-10 18:25:10|248.35|246.05|248.41|246.11|248.46|246.16|248.35|246.05|12
1649615120000|2022-04-10 18:25:20|248.4|246.1|248.4|246.1|248.4|246.1|248.4|246.1|1
1649615130000|2022-04-10 18:25:30|248.43|246.13|248.46|246.16|248.49|246.19|248.43|246.13|7
1649615140000|2022-04-10 18:25:40|248.45|246.15|248.48|246.18|248.48|246.18|248.45|246.15|5
1649615180000|2022-04-10 18:26:20|248.49|246.19|248.49|246.19|248.49|246.19|248.49|246.19|1
1649615190000|2022-04-10 18:26:30|248.47|246.17|248.47|246.17|248.47|246.17|248.47|246.17|1
1649615200000|2022-04-10 18:26:40|248.48|246.18|248.5|246.2|248.5|246.2|248.43|246.13|10
1649615210000|2022-04-10 18:26:50|248.52|246.22|248.52|246.22|248.53|246.23|248.52|246.22|3
1649615220000|2022-04-10 18:27:00|248.51|246.21|248.4|246.1|248.51|246.21|248.4|246.1|5
1649615230000|2022-04-10 18:27:10|248.45|246.15|248.42|246.12|248.45|246.15|248.42|246.12|4
1649615240000|2022-04-10 18:27:20|248.41|246.11|248.36|246.06|248.41|246.11|248.35|246.05|7
1649615250000|2022-04-10 18:27:30|248.35|246.05|248.35|246.05|248.35|246.05|248.3|246|4
1649615260000|2022-04-10 18:27:40|248.34|246.04|248.48|246.18|248.48|246.18|248.32|246.02|9
1649615270000|2022-04-10 18:27:50|248.53|246.23|248.46|246.16|248.53|246.23|248.46|246.16|5
1649615280000|2022-04-10 18:28:00|248.47|246.17|248.47|246.17|248.47|246.17|248.47|246.17|1
1649615290000|2022-04-10 18:28:10|248.46|246.16|248.47|246.17|248.47|246.17|248.46|246.16|2
1649615300000|2022-04-10 18:28:20|248.46|246.16|248.37|246.07|248.46|246.16|248.32|246.02|11
1649615310000|2022-04-10 18:28:30|248.4|246.1|248.39|246.09|248.4|246.1|248.38|246.08|3
1649615320000|2022-04-10 18:28:40|248.41|246.11|248.4|246.1|248.41|246.11|248.4|246.1|4
1649615330000|2022-04-10 18:28:50|248.39|246.09|248.31|246.01|248.39|246.09|248.31|246.01|4
1649615340000|2022-04-10 18:29:00|248.35|246.05|248.34|246.04|248.36|246.06|248.34|246.04|3
1649615360000|2022-04-10 18:29:20|248.35|246.05|248.43|246.13|248.45|246.15|248.35|246.05|4
1649615370000|2022-04-10 18:29:30|248.42|246.12|248.43|246.13|248.43|246.13|248.42|246.12|2
1649615380000|2022-04-10 18:29:40|248.42|246.12|248.42|246.12|248.42|246.12|248.42|246.12|1
1649615390000|2022-04-10 18:29:50|248.43|246.13|248.38|246.08|248.43|246.13|248.38|246.08|4
1649615400000|2022-04-10 18:30:00|248.37|246.07|248.35|246.05|248.39|246.09|248.35|246.05|5
1649615410000|2022-04-10 18:30:10|248.36|246.06|248.38|246.08|248.4|246.1|248.36|246.06|6
1649615420000|2022-04-10 18:30:20|248.4|246.1|248.41|246.11|248.41|246.11|248.37|246.07|5
1649615430000|2022-04-10 18:30:30|248.44|246.14|248.42|246.12|248.44|246.14|248.4|246.1|5
1649615440000|2022-04-10 18:30:40|248.44|246.14|248.41|246.11|248.44|246.14|248.4|246.1|4
1649615450000|2022-04-10 18:30:50|248.42|246.12|248.46|246.16|248.46|246.16|248.42|246.12|2
1649615460000|2022-04-10 18:31:00|248.5|246.2|248.47|246.17|248.5|246.2|248.47|246.17|7
1649615470000|2022-04-10 18:31:10|248.5|246.2|248.53|246.23|248.53|246.23|248.5|246.2|3
1649615480000|2022-04-10 18:31:20|248.5|246.2|248.45|246.15|248.5|246.2|248.44|246.14|4
1649615490000|2022-04-10 18:31:30|248.44|246.14|248.37|246.07|248.44|246.14|248.37|246.07|8
1649615500000|2022-04-10 18:31:40|248.38|246.08|248.07|245.77|248.38|246.08|248.03|245.73|13
1649615510000|2022-04-10 18:31:50|248.06|245.76|248.09|245.79|248.09|245.79|248.05|245.75|6
1649615520000|2022-04-10 18:32:00|248.08|245.78|248.39|246.09|248.39|246.09|248.08|245.78|7
1649615530000|2022-04-10 18:32:10|248.36|246.06|248.36|246.06|248.36|246.06|248.36|246.06|1
1649615540000|2022-04-10 18:32:20|248.38|246.08|248.41|246.11|248.41|246.11|248.37|246.07|6
1649615550000|2022-04-10 18:32:30|248.4|246.1|248.37|246.07|248.4|246.1|248.36|246.06|8
1649615560000|2022-04-10 18:32:40|248.4|246.1|248.39|246.09|248.41|246.11|248.39|246.09|4
1649615570000|2022-04-10 18:32:50|248.4|246.1|248.39|246.09|248.4|246.1|248.39|246.09|2
1649615580000|2022-04-10 18:33:00|248.4|246.1|248.34|246.04|248.4|246.1|248.34|246.04|2
1649615590000|2022-04-10 18:33:10|248.35|246.05|248.39|246.09|248.41|246.11|248.34|246.04|9
1649615600000|2022-04-10 18:33:20|248.37|246.07|248.36|246.06|248.37|246.07|248.36|246.06|2
1649615610000|2022-04-10 18:33:30|248.38|246.08|248.4|246.1|248.42|246.12|248.38|246.08|5
1649615620000|2022-04-10 18:33:40|248.42|246.12|248.42|246.12|248.42|246.12|248.42|246.12|1
1649615640000|2022-04-10 18:34:00|248.43|246.13|248.45|246.15|248.51|246.21|248.43|246.13|10
1649615650000|2022-04-10 18:34:10|248.46|246.16|248.43|246.13|248.46|246.16|248.43|246.13|5
1649615660000|2022-04-10 18:34:20|248.42|246.12|248.44|246.14|248.44|246.14|248.42|246.12|3
1649615670000|2022-04-10 18:34:30|248.43|246.13|248.39|246.09|248.43|246.13|248.39|246.09|4
1649615680000|2022-04-10 18:34:40|248.4|246.1|248.4|246.1|248.4|246.1|248.39|246.09|3
1649615690000|2022-04-10 18:34:50|248.41|246.11|248.39|246.09|248.41|246.11|248.39|246.09|3
1649615700000|2022-04-10 18:35:00|248.4|246.1|248.4|246.1|248.4|246.1|248.4|246.1|1
1649615710000|2022-04-10 18:35:10|248.41|246.11|248.34|246.04|248.41|246.11|248.34|246.04|3
1649615720000|2022-04-10 18:35:20|248.35|246.05|248.35|246.05|248.35|246.05|248.34|246.04|3
1649615730000|2022-04-10 18:35:30|248.33|246.03|248.39|246.09|248.39|246.09|248.33|246.03|3
1649615740000|2022-04-10 18:35:40|248.41|246.11|248.46|246.16|248.46|246.16|248.41|246.11|11
1649615750000|2022-04-10 18:35:50|248.47|246.17|248.46|246.16|248.47|246.17|248.46|246.16|2
1649615760000|2022-04-10 18:36:00|248.47|246.17|248.49|246.19|248.49|246.19|248.47|246.17|2
1649615770000|2022-04-10 18:36:10|248.48|246.18|248.36|246.06|248.48|246.18|248.36|246.06|9
1649615780000|2022-04-10 18:36:20|248.31|246.01|248.3|246|248.31|246.01|248.3|246|2
1649615790000|2022-04-10 18:36:30|248.29|245.99|248.27|245.97|248.29|245.99|248.24|245.94|4
1649615800000|2022-04-10 18:36:40|248.28|245.98|248.28|245.98|248.3|246|248.27|245.97|5
1649615810000|2022-04-10 18:36:50|248.27|245.97|248.48|246.18|248.49|246.19|248.01|245.71|11
1649615820000|2022-04-10 18:37:00|248.54|246.24|248.62|246.32|248.73|246.43|248.54|246.24|12
1649615830000|2022-04-10 18:37:10|248.64|246.34|248.62|246.32|248.64|246.34|248.62|246.32|2
1649615840000|2022-04-10 18:37:20|248.6|246.3|248.61|246.31|248.61|246.31|248.6|246.3|2
1649615850000|2022-04-10 18:37:30|248.59|246.29|248.58|246.28|248.59|246.29|248.58|246.28|4
1649615860000|2022-04-10 18:37:40|248.6|246.3|248.51|246.21|248.6|246.3|248.47|246.17|9
1649615870000|2022-04-10 18:37:50|248.52|246.22|248.51|246.21|248.52|246.22|248.51|246.21|2
1649615890000|2022-04-10 18:38:10|248.52|246.22|248.6|246.3|248.61|246.31|248.52|246.22|6
1649615900000|2022-04-10 18:38:20|248.57|246.27|248.56|246.26|248.58|246.28|248.56|246.26|6
1649615910000|2022-04-10 18:38:30|248.55|246.25|248.57|246.27|248.6|246.3|248.55|246.25|9
1649615930000|2022-04-10 18:38:50|248.55|246.25|248.58|246.28|248.58|246.28|248.54|246.24|4
1649615940000|2022-04-10 18:39:00|248.57|246.27|248.58|246.28|248.58|246.28|248.57|246.27|2
1649615950000|2022-04-10 18:39:10|248.57|246.27|248.55|246.25|248.57|246.27|248.53|246.23|8
1649615960000|2022-04-10 18:39:20|248.6|246.3|248.61|246.31|248.62|246.32|248.6|246.3|4
1649615970000|2022-04-10 18:39:30|248.6|246.3|248.57|246.27|248.6|246.3|248.55|246.25|6
1649615980000|2022-04-10 18:39:40|248.56|246.26|248.61|246.31|248.61|246.31|248.56|246.26|4
1649615990000|2022-04-10 18:39:50|248.56|246.26|248.55|246.25|248.56|246.26|248.55|246.25|2
1649616000000|2022-04-10 18:40:00|248.54|246.24|248.54|246.24|248.54|246.24|248.54|246.24|1
1649616020000|2022-04-10 18:40:20|248.55|246.25|248.55|246.25|248.55|246.25|248.55|246.25|1
1649616030000|2022-04-10 18:40:30|248.54|246.24|248.48|246.18|248.54|246.24|248.47|246.17|7
1649616040000|2022-04-10 18:40:40|248.49|246.19|248.48|246.18|248.49|246.19|248.48|246.18|2
1649616050000|2022-04-10 18:40:50|248.47|246.17|248.44|246.14|248.47|246.17|248.44|246.14|5
1649616060000|2022-04-10 18:41:00|248.45|246.15|248.46|246.16|248.46|246.16|248.45|246.15|2
1649616080000|2022-04-10 18:41:20|248.45|246.15|248.4|246.1|248.45|246.15|248.4|246.1|4
1649616090000|2022-04-10 18:41:30|248.38|246.08|248.42|246.12|248.42|246.12|248.36|246.06|5
1649616100000|2022-04-10 18:41:40|248.44|246.14|248.43|246.13|248.44|246.14|248.43|246.13|2
1649616110000|2022-04-10 18:41:50|248.42|246.12|248.41|246.11|248.42|246.12|248.41|246.11|2
1649616120000|2022-04-10 18:42:00|248.42|246.12|248.53|246.23|248.54|246.24|248.41|246.11|10
1649616130000|2022-04-10 18:42:10|248.51|246.21|248.53|246.23|248.53|246.23|248.49|246.19|5
1649616140000|2022-04-10 18:42:20|248.54|246.24|248.54|246.24|248.54|246.24|248.52|246.22|3
1649616150000|2022-04-10 18:42:30|248.52|246.22|248.55|246.25|248.55|246.25|248.52|246.22|3
1649616160000|2022-04-10 18:42:40|248.54|246.24|248.54|246.24|248.55|246.25|248.54|246.24|5
1649616170000|2022-04-10 18:42:50|248.55|246.25|248.57|246.27|248.58|246.28|248.54|246.24|9
1649616180000|2022-04-10 18:43:00|248.56|246.26|248.56|246.26|248.56|246.26|248.55|246.25|3
1649616190000|2022-04-10 18:43:10|248.57|246.27|248.57|246.27|248.57|246.27|248.57|246.27|1
1649616200000|2022-04-10 18:43:20|248.58|246.28|248.58|246.28|248.58|246.28|248.58|246.28|1
1649616210000|2022-04-10 18:43:30|248.57|246.27|248.57|246.27|248.57|246.27|248.57|246.27|1
1649616220000|2022-04-10 18:43:40|248.56|246.26|248.58|246.28|248.58|246.28|248.56|246.26|3
1649616230000|2022-04-10 18:43:50|248.57|246.27|248.56|246.26|248.58|246.28|248.56|246.26|4
1649616240000|2022-04-10 18:44:00|248.55|246.25|248.46|246.16|248.55|246.25|248.46|246.16|7
1649616250000|2022-04-10 18:44:10|248.45|246.15|248.48|246.18|248.48|246.18|248.45|246.15|6
1649616260000|2022-04-10 18:44:20|248.47|246.17|248.43|246.13|248.47|246.17|248.38|246.08|6
1649616270000|2022-04-10 18:44:30|248.45|246.15|248.38|246.08|248.46|246.16|248.38|246.08|5
1649616280000|2022-04-10 18:44:40|248.37|246.07|248.45|246.15|248.46|246.16|248.37|246.07|7
1649616290000|2022-04-10 18:44:50|248.46|246.16|248.36|246.06|248.47|246.17|248.36|246.06|12
1649616300000|2022-04-10 18:45:00|248.44|246.14|248.41|246.11|248.45|246.15|248.41|246.11|5
1649616310000|2022-04-10 18:45:10|248.42|246.12|248.46|246.16|248.5|246.2|248.4|246.1|12
1649616320000|2022-04-10 18:45:20|248.49|246.19|248.45|246.15|248.49|246.19|248.45|246.15|2
1649616330000|2022-04-10 18:45:30|248.44|246.14|248.26|245.96|248.44|246.14|248.26|245.96|9
1649616340000|2022-04-10 18:45:40|248.27|245.97|248.05|245.75|248.27|245.97|248.05|245.75|9
1649616350000|2022-04-10 18:45:50|248.06|245.76|247.95|245.65|248.06|245.76|247.94|245.64|5
1649616360000|2022-04-10 18:46:00|247.96|245.66|247.96|245.66|247.97|245.67|247.95|245.65|5
1649616370000|2022-04-10 18:46:10|247.97|245.67|247.97|245.67|247.98|245.68|247.96|245.66|6
1649616380000|2022-04-10 18:46:20|247.98|245.68|247.98|245.68|247.98|245.68|247.98|245.68|1
1649616390000|2022-04-10 18:46:30|247.97|245.67|247.97|245.67|247.97|245.67|247.97|245.67|1
1649616400000|2022-04-10 18:46:40|247.96|245.66|247.91|245.61|247.97|245.67|247.91|245.61|4
1649616410000|2022-04-10 18:46:50|247.96|245.66|247.97|245.67|247.97|245.67|247.96|245.66|2
1649616420000|2022-04-10 18:47:00|247.94|245.64|247.86|245.56|247.94|245.64|247.86|245.56|6
1649616430000|2022-04-10 18:47:10|247.85|245.55|247.83|245.53|247.86|245.56|247.83|245.53|4
1649616440000|2022-04-10 18:47:20|247.82|245.52|247.79|245.49|247.82|245.52|247.79|245.49|3
1649616450000|2022-04-10 18:47:30|247.78|245.48|247.79|245.49|247.8|245.5|247.78|245.48|3
1649616460000|2022-04-10 18:47:40|247.78|245.48|247.79|245.49|247.79|245.49|247.78|245.48|4
1649616470000|2022-04-10 18:47:50|247.78|245.48|247.78|245.48|247.79|245.49|247.78|245.48|3
1649616480000|2022-04-10 18:48:00|247.8|245.5|247.8|245.5|247.8|245.5|247.8|245.5|1
1649616490000|2022-04-10 18:48:10|247.82|245.52|247.8|245.5|247.82|245.52|247.8|245.5|3
1649616510000|2022-04-10 18:48:30|247.79|245.49|247.79|245.49|247.8|245.5|247.79|245.49|3
1649616520000|2022-04-10 18:48:40|247.74|245.44|247.65|245.35|247.75|245.45|247.63|245.33|11
1649616530000|2022-04-10 18:48:50|247.62|245.32|247.55|245.25|247.62|245.32|247.55|245.25|3
1649616540000|2022-04-10 18:49:00|247.57|245.27|247.68|245.38|247.7|245.4|247.57|245.27|13
1649616550000|2022-04-10 18:49:10|247.7|245.4|247.64|245.34|247.7|245.4|247.62|245.32|5
1649616560000|2022-04-10 18:49:20|247.63|245.33|247.62|245.32|247.63|245.33|247.62|245.32|4
1649616570000|2022-04-10 18:49:30|247.63|245.33|247.64|245.34|247.64|245.34|247.62|245.32|4
1649616580000|2022-04-10 18:49:40|247.63|245.33|247.62|245.32|247.63|245.33|247.62|245.32|2
1649616590000|2022-04-10 18:49:50|247.59|245.29|247.6|245.3|247.6|245.3|247.59|245.29|2
1649616600000|2022-04-10 18:50:00|247.63|245.33|247.74|245.44|247.74|245.44|247.63|245.33|6
1649616610000|2022-04-10 18:50:10|247.73|245.43|247.79|245.49|247.79|245.49|247.72|245.42|8
1649616620000|2022-04-10 18:50:20|247.78|245.48|247.78|245.48|247.79|245.49|247.72|245.42|8
1649616630000|2022-04-10 18:50:30|247.77|245.47|247.75|245.45|247.78|245.48|247.74|245.44|4
1649616640000|2022-04-10 18:50:40|247.74|245.44|247.61|245.31|247.74|245.44|247.61|245.31|16
1649616650000|2022-04-10 18:50:50|247.62|245.32|247.55|245.25|247.62|245.32|247.55|245.25|6
1649616660000|2022-04-10 18:51:00|247.54|245.24|247.51|245.21|247.54|245.24|247.45|245.15|12
1649616670000|2022-04-10 18:51:10|247.52|245.22|247.62|245.32|247.62|245.32|247.52|245.22|16
1649616680000|2022-04-10 18:51:20|247.61|245.31|247.54|245.24|247.61|245.31|247.54|245.24|3
1649616690000|2022-04-10 18:51:30|247.53|245.23|247.4|245.1|247.54|245.24|247.4|245.1|14
1649616700000|2022-04-10 18:51:40|247.38|245.08|247.4|245.1|247.47|245.17|247.38|245.08|12
1649616710000|2022-04-10 18:51:50|247.43|245.13|247.37|245.07|247.46|245.16|247.37|245.07|6
1649616720000|2022-04-10 18:52:00|247.34|245.04|247.36|245.06|247.37|245.07|247.34|245.04|6
1649616730000|2022-04-10 18:52:10|247.37|245.07|247.37|245.07|247.39|245.09|247.37|245.07|5
1649616740000|2022-04-10 18:52:20|247.39|245.09|247.42|245.12|247.43|245.13|247.39|245.09|4
1649616750000|2022-04-10 18:52:30|247.41|245.11|247.38|245.08|247.42|245.12|247.38|245.08|5
1649616760000|2022-04-10 18:52:40|247.36|245.06|247.41|245.11|247.41|245.11|247.36|245.06|3
1649616770000|2022-04-10 18:52:50|247.39|245.09|247.37|245.07|247.39|245.09|247.37|245.07|3
1649616790000|2022-04-10 18:53:10|247.32|245.02|247.33|245.03|247.33|245.03|247.32|245.02|2
1649616800000|2022-04-10 18:53:20|247.34|245.04|247.34|245.04|247.38|245.08|247.33|245.03|8
1649616810000|2022-04-10 18:53:30|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649616820000|2022-04-10 18:53:40|247.32|245.02|247.33|245.03|247.35|245.05|247.31|245.01|7
1649616840000|2022-04-10 18:54:00|247.37|245.07|247.31|245.01|247.37|245.07|247.31|245.01|4
1649616850000|2022-04-10 18:54:10|247.3|245|247.29|244.99|247.3|245|247.27|244.97|4
1649616860000|2022-04-10 18:54:20|247.28|244.98|247.23|244.93|247.28|244.98|247.23|244.93|8
1649616870000|2022-04-10 18:54:30|247.24|244.94|246.94|244.64|247.24|244.94|246.94|244.64|5
1649616880000|2022-04-10 18:54:40|246.93|244.63|246.91|244.61|246.93|244.63|246.91|244.61|6
1649616890000|2022-04-10 18:54:50|246.85|244.55|246.86|244.56|246.87|244.57|246.8|244.5|9
1649616900000|2022-04-10 18:55:00|246.88|244.58|246.91|244.61|246.92|244.62|246.86|244.56|9
1649616910000|2022-04-10 18:55:10|246.9|244.6|246.88|244.58|246.91|244.61|246.88|244.58|4
1649616920000|2022-04-10 18:55:20|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1649616930000|2022-04-10 18:55:30|246.87|244.57|246.86|244.56|246.89|244.59|246.85|244.55|7
1649616940000|2022-04-10 18:55:40|246.87|244.57|246.8|244.5|246.87|244.57|246.79|244.49|6
1649616950000|2022-04-10 18:55:50|246.78|244.48|246.78|244.48|246.79|244.49|246.77|244.47|7
1649616960000|2022-04-10 18:56:00|246.75|244.45|246.81|244.51|246.81|244.51|246.75|244.45|5
1649616970000|2022-04-10 18:56:10|246.82|244.52|246.92|244.62|246.92|244.62|246.82|244.52|5
1649616980000|2022-04-10 18:56:20|246.93|244.63|246.92|244.62|246.93|244.63|246.92|244.62|2
1649616990000|2022-04-10 18:56:30|246.91|244.61|246.88|244.58|246.91|244.61|246.88|244.58|2
1649617000000|2022-04-10 18:56:40|246.89|244.59|246.89|244.59|246.9|244.6|246.89|244.59|3
1649617010000|2022-04-10 18:56:50|246.87|244.57|246.87|244.57|246.87|244.57|246.86|244.56|3
1649617020000|2022-04-10 18:57:00|246.86|244.56|246.74|244.44|246.88|244.58|246.73|244.43|10
1649617040000|2022-04-10 18:57:20|246.75|244.45|246.8|244.5|246.8|244.5|246.74|244.44|6
1649617050000|2022-04-10 18:57:30|246.86|244.56|247.38|245.08|247.39|245.09|246.86|244.56|11
1649617060000|2022-04-10 18:57:40|247.39|245.09|247.48|245.18|247.57|245.27|247.39|245.09|11
1649617070000|2022-04-10 18:57:50|247.49|245.19|247.47|245.17|247.49|245.19|247.44|245.14|8
1649617080000|2022-04-10 18:58:00|247.46|245.16|247.53|245.23|247.53|245.23|247.46|245.16|10
1649617090000|2022-04-10 18:58:10|247.54|245.24|247.54|245.24|247.56|245.26|247.54|245.24|7
1649617100000|2022-04-10 18:58:20|247.55|245.25|247.56|245.26|247.56|245.26|247.55|245.25|4
1649617110000|2022-04-10 18:58:30|247.57|245.27|247.68|245.38|247.73|245.43|247.57|245.27|14
1649617120000|2022-04-10 18:58:40|247.66|245.36|247.67|245.37|247.69|245.39|247.66|245.36|4
1649617130000|2022-04-10 18:58:50|247.66|245.36|247.68|245.38|247.68|245.38|247.66|245.36|2
1649617140000|2022-04-10 18:59:00|247.67|245.37|247.48|245.18|247.67|245.37|247.47|245.17|18
1649617150000|2022-04-10 18:59:10|247.47|245.17|247.29|244.99|247.47|245.17|247.29|244.99|14
1649617160000|2022-04-10 18:59:20|247.34|245.04|247.56|245.26|247.57|245.27|247.34|245.04|12
1649617170000|2022-04-10 18:59:30|247.59|245.29|247.51|245.21|247.6|245.3|247.51|245.21|5
1649617180000|2022-04-10 18:59:40|247.48|245.18|247.34|245.04|247.48|245.18|247.34|245.04|12
1649617190000|2022-04-10 18:59:50|247.13|244.83|247.36|245.06|247.37|245.07|247.08|244.78|14
1649617200000|2022-04-10 19:00:00|247.37|245.07|247.5|245.2|247.56|245.26|247.35|245.05|13
1649617210000|2022-04-10 19:00:10|247.51|245.21|247.36|245.06|247.56|245.26|247.36|245.06|10
1649617220000|2022-04-10 19:00:20|247.37|245.07|247.39|245.09|247.44|245.14|247.37|245.07|10
1649617230000|2022-04-10 19:00:30|247.45|245.15|247.42|245.12|247.45|245.15|247.4|245.1|6
1649617240000|2022-04-10 19:00:40|247.43|245.13|247.38|245.08|247.43|245.13|247.38|245.08|9
1649617250000|2022-04-10 19:00:50|247.4|245.1|247.37|245.07|247.4|245.1|247.37|245.07|5
1649617260000|2022-04-10 19:01:00|247.39|245.09|247.38|245.08|247.39|245.09|247.37|245.07|5
1649617270000|2022-04-10 19:01:10|247.37|245.07|247.36|245.06|247.37|245.07|247.35|245.05|4
1649617280000|2022-04-10 19:01:20|247.32|245.02|247.29|244.99|247.33|245.03|247.28|244.98|5
1649617290000|2022-04-10 19:01:30|247.28|244.98|247.28|244.98|247.28|244.98|247.28|244.98|1
1649617300000|2022-04-10 19:01:40|247.29|244.99|247.39|245.09|247.39|245.09|247.29|244.99|4
1649617310000|2022-04-10 19:01:50|247.4|245.1|247.39|245.09|247.4|245.1|247.39|245.09|2
1649617320000|2022-04-10 19:02:00|247.4|245.1|247.38|245.08|247.4|245.1|247.35|245.05|4
1649617330000|2022-04-10 19:02:10|247.39|245.09|247.3|245|247.39|245.09|247.3|245|10
1649617340000|2022-04-10 19:02:20|247.28|244.98|247.27|244.97|247.28|244.98|247.27|244.97|2
1649617350000|2022-04-10 19:02:30|247.26|244.96|247.24|244.94|247.26|244.96|247.24|244.94|2
1649617360000|2022-04-10 19:02:40|247.33|245.03|247.39|245.09|247.39|245.09|247.33|245.03|4
1649617370000|2022-04-10 19:02:50|247.4|245.1|247.29|244.99|247.4|245.1|247.29|244.99|11
1649617380000|2022-04-10 19:03:00|247.28|244.98|247.35|245.05|247.35|245.05|247.28|244.98|7
1649617400000|2022-04-10 19:03:20|247.36|245.06|247.39|245.09|247.39|245.09|247.36|245.06|2
1649617410000|2022-04-10 19:03:30|247.4|245.1|247.46|245.16|247.46|245.16|247.39|245.09|7
1649617420000|2022-04-10 19:03:40|247.47|245.17|247.56|245.26|247.56|245.26|247.47|245.17|4
1649617430000|2022-04-10 19:03:50|247.57|245.27|247.68|245.38|247.75|245.45|247.57|245.27|13
1649617440000|2022-04-10 19:04:00|247.78|245.48|247.79|245.49|247.79|245.49|247.78|245.48|2
1649617470000|2022-04-10 19:04:30|247.8|245.5|247.9|245.6|247.92|245.62|247.8|245.5|9
1649617480000|2022-04-10 19:04:40|247.89|245.59|247.89|245.59|247.92|245.62|247.89|245.59|5
1649617500000|2022-04-10 19:05:00|247.9|245.6|248.05|245.75|248.05|245.75|247.84|245.54|7
1649617510000|2022-04-10 19:05:10|248.04|245.74|248.03|245.73|248.06|245.76|248.02|245.72|5
1649617520000|2022-04-10 19:05:20|248.08|245.78|248.08|245.78|248.08|245.78|248.08|245.78|1
1649617540000|2022-04-10 19:05:40|248.07|245.77|248.43|246.13|248.43|246.13|248.07|245.77|6
1649617550000|2022-04-10 19:05:50|248.42|246.12|248.07|245.77|248.47|246.17|248.07|245.77|14
1649617560000|2022-04-10 19:06:00|248.06|245.76|247.99|245.69|248.06|245.76|247.99|245.69|6
1649617570000|2022-04-10 19:06:10|248|245.7|247.9|245.6|248|245.7|247.9|245.6|5
1649617580000|2022-04-10 19:06:20|247.91|245.61|248.03|245.73|248.04|245.74|247.9|245.6|11
1649617590000|2022-04-10 19:06:30|248.02|245.72|248.25|245.95|248.33|246.03|248.02|245.72|12
1649617600000|2022-04-10 19:06:40|248.24|245.94|248.27|245.97|248.28|245.98|248.22|245.92|12
1649617610000|2022-04-10 19:06:50|248.26|245.96|248.26|245.96|248.36|246.06|248.26|245.96|12
1649617620000|2022-04-10 19:07:00|248.27|245.97|248.28|245.98|248.28|245.98|248.24|245.94|6
1649617630000|2022-04-10 19:07:10|248.29|245.99|248.35|246.05|248.36|246.06|248.29|245.99|7
1649617640000|2022-04-10 19:07:20|248.36|246.06|248.41|246.11|248.41|246.11|248.36|246.06|5
1649617650000|2022-04-10 19:07:30|248.4|246.1|248.34|246.04|248.4|246.1|248.34|246.04|5
1649617660000|2022-04-10 19:07:40|248.33|246.03|248.31|246.01|248.33|246.03|248.31|246.01|2
1649617670000|2022-04-10 19:07:50|248.29|245.99|248.34|246.04|248.34|246.04|248.28|245.98|4
1649617680000|2022-04-10 19:08:00|248.35|246.05|248.41|246.11|248.41|246.11|248.35|246.05|3
1649617690000|2022-04-10 19:08:10|248.42|246.12|248.41|246.11|248.42|246.12|248.41|246.11|4
1649617700000|2022-04-10 19:08:20|248.43|246.13|248.42|246.12|248.43|246.13|248.41|246.11|3
1649617710000|2022-04-10 19:08:30|248.43|246.13|248.43|246.13|248.43|246.13|248.43|246.13|1
1649617740000|2022-04-10 19:09:00|248.42|246.12|248.42|246.12|248.43|246.13|248.42|246.12|5
1649617750000|2022-04-10 19:09:10|248.43|246.13|248.43|246.13|248.43|246.13|248.43|246.13|1
1649617760000|2022-04-10 19:09:20|248.42|246.12|248.5|246.2|248.52|246.22|248.42|246.12|7
1649617770000|2022-04-10 19:09:30|248.51|246.21|248.69|246.39|248.69|246.39|248.51|246.21|8
1649617780000|2022-04-10 19:09:40|248.7|246.4|248.71|246.41|248.75|246.45|248.7|246.4|9
1649617790000|2022-04-10 19:09:50|248.72|246.42|248.56|246.26|248.72|246.42|248.53|246.23|12
1649617800000|2022-04-10 19:10:00|248.57|246.27|248.69|246.39|248.69|246.39|248.56|246.26|9
1649617810000|2022-04-10 19:10:10|248.68|246.38|248.67|246.37|248.69|246.39|248.57|246.27|11
1649617820000|2022-04-10 19:10:20|248.65|246.35|248.72|246.42|248.72|246.42|248.65|246.35|4
1649617830000|2022-04-10 19:10:30|248.71|246.41|248.72|246.42|248.72|246.42|248.71|246.41|4
1649617840000|2022-04-10 19:10:40|248.68|246.38|248.73|246.43|248.73|246.43|248.68|246.38|3
1649617860000|2022-04-10 19:11:00|248.72|246.42|248.73|246.43|248.73|246.43|248.72|246.42|2
1649617870000|2022-04-10 19:11:10|248.71|246.41|248.71|246.41|248.72|246.42|248.71|246.41|3
1649617880000|2022-04-10 19:11:20|248.72|246.42|248.72|246.42|248.72|246.42|248.72|246.42|1
1649617900000|2022-04-10 19:11:40|248.71|246.41|248.71|246.41|248.71|246.41|248.71|246.41|1
1649617910000|2022-04-10 19:11:50|248.72|246.42|248.71|246.41|248.72|246.42|248.71|246.41|6
1649617920000|2022-04-10 19:12:00|248.72|246.42|248.73|246.43|248.73|246.43|248.72|246.42|2
1649617930000|2022-04-10 19:12:10|248.74|246.44|248.74|246.44|248.75|246.45|248.74|246.44|3
1649617940000|2022-04-10 19:12:20|248.75|246.45|248.74|246.44|248.76|246.46|248.73|246.43|6
1649617950000|2022-04-10 19:12:30|248.75|246.45|248.73|246.43|248.75|246.45|248.72|246.42|4
1649617960000|2022-04-10 19:12:40|248.75|246.45|248.72|246.42|248.75|246.45|248.72|246.42|4
1649617970000|2022-04-10 19:12:50|248.69|246.39|248.72|246.42|248.72|246.42|248.69|246.39|2
1649617980000|2022-04-10 19:13:00|248.71|246.41|248.62|246.32|248.72|246.42|248.62|246.32|7
1649617990000|2022-04-10 19:13:10|248.61|246.31|248.6|246.3|248.62|246.32|248.6|246.3|3
1649618000000|2022-04-10 19:13:20|248.62|246.32|248.62|246.32|248.62|246.32|248.62|246.32|1
1649618010000|2022-04-10 19:13:30|248.61|246.31|248.6|246.3|248.62|246.32|248.6|246.3|7
1649618020000|2022-04-10 19:13:40|248.61|246.31|248.61|246.31|248.61|246.31|248.61|246.31|1
1649618030000|2022-04-10 19:13:50|248.6|246.3|248.61|246.31|248.61|246.31|248.6|246.3|2
1649618040000|2022-04-10 19:14:00|248.6|246.3|248.59|246.29|248.61|246.31|248.59|246.29|6
1649618050000|2022-04-10 19:14:10|248.6|246.3|248.59|246.29|248.6|246.3|248.59|246.29|4
1649618060000|2022-04-10 19:14:20|248.6|246.3|248.6|246.3|248.6|246.3|248.6|246.3|1
1649618070000|2022-04-10 19:14:30|248.59|246.29|248.58|246.28|248.6|246.3|248.58|246.28|4
1649618080000|2022-04-10 19:14:40|248.57|246.27|248.58|246.28|248.58|246.28|248.57|246.27|2
1649618090000|2022-04-10 19:14:50|248.57|246.27|248.5|246.2|248.58|246.28|248.5|246.2|6
1649618100000|2022-04-10 19:15:00|248.49|246.19|248.41|246.11|248.49|246.19|248.39|246.09|8
1649618110000|2022-04-10 19:15:10|248.42|246.12|248.53|246.23|248.53|246.23|248.41|246.11|7
1649618150000|2022-04-10 19:15:50|248.54|246.24|248.52|246.22|248.54|246.24|248.52|246.22|3
1649618160000|2022-04-10 19:16:00|248.53|246.23|248.51|246.21|248.53|246.23|248.51|246.21|3
1649618170000|2022-04-10 19:16:10|248.52|246.22|248.65|246.35|248.65|246.35|248.52|246.22|6
1649618180000|2022-04-10 19:16:20|248.64|246.34|248.57|246.27|248.66|246.36|248.56|246.26|13
1649618190000|2022-04-10 19:16:30|248.58|246.28|248.64|246.34|248.65|246.35|248.57|246.27|7
1649618200000|2022-04-10 19:16:40|248.62|246.32|248.63|246.33|248.63|246.33|248.62|246.32|2
1649618210000|2022-04-10 19:16:50|248.62|246.32|248.65|246.35|248.7|246.4|248.62|246.32|7
1649618220000|2022-04-10 19:17:00|248.63|246.33|248.61|246.31|248.63|246.33|248.61|246.31|2
1649618230000|2022-04-10 19:17:10|248.63|246.33|248.6|246.3|248.63|246.33|248.6|246.3|5
1649618240000|2022-04-10 19:17:20|248.61|246.31|248.6|246.3|248.61|246.31|248.6|246.3|2
1649618260000|2022-04-10 19:17:40|248.61|246.31|248.61|246.31|248.61|246.31|248.61|246.31|1
1649618270000|2022-04-10 19:17:50|248.6|246.3|248.53|246.23|248.61|246.31|248.52|246.22|6
1649618280000|2022-04-10 19:18:00|248.54|246.24|248.54|246.24|248.54|246.24|248.54|246.24|1
1649618290000|2022-04-10 19:18:10|248.55|246.25|248.65|246.35|248.65|246.35|248.53|246.23|9
1649618300000|2022-04-10 19:18:20|248.64|246.34|248.65|246.35|248.65|246.35|248.64|246.34|6
1649618310000|2022-04-10 19:18:30|248.64|246.34|248.71|246.41|248.71|246.41|248.62|246.32|6
1649618320000|2022-04-10 19:18:40|248.72|246.42|248.72|246.42|248.73|246.43|248.72|246.42|5
1649618330000|2022-04-10 19:18:50|248.7|246.4|248.7|246.4|248.7|246.4|248.7|246.4|1
1649618340000|2022-04-10 19:19:00|248.71|246.41|248.71|246.41|248.71|246.41|248.71|246.41|1
1649618350000|2022-04-10 19:19:10|248.72|246.42|248.69|246.39|248.72|246.42|248.69|246.39|2
1649618360000|2022-04-10 19:19:20|248.71|246.41|248.69|246.39|248.71|246.41|248.69|246.39|2
1649618370000|2022-04-10 19:19:30|248.64|246.34|248.69|246.39|248.69|246.39|248.64|246.34|2
1649618380000|2022-04-10 19:19:40|248.62|246.32|248.62|246.32|248.63|246.33|248.62|246.32|3
1649618390000|2022-04-10 19:19:50|248.61|246.31|248.6|246.3|248.63|246.33|248.6|246.3|5
1649618400000|2022-04-10 19:20:00|248.59|246.29|248.59|246.29|248.59|246.29|248.59|246.29|1
1649618410000|2022-04-10 19:20:10|248.6|246.3|248.56|246.26|248.6|246.3|248.55|246.25|6
1649618420000|2022-04-10 19:20:20|248.6|246.3|248.6|246.3|248.6|246.3|248.6|246.3|1
1649618440000|2022-04-10 19:20:40|248.59|246.29|248.56|246.26|248.6|246.3|248.55|246.25|6
1649618450000|2022-04-10 19:20:50|248.61|246.31|248.6|246.3|248.61|246.31|248.6|246.3|4
1649618470000|2022-04-10 19:21:10|248.58|246.28|248.57|246.27|248.58|246.28|248.57|246.27|2
1649618490000|2022-04-10 19:21:30|248.58|246.28|248.57|246.27|248.58|246.28|248.57|246.27|2
1649618520000|2022-04-10 19:22:00|248.56|246.26|248.57|246.27|248.57|246.27|248.56|246.26|2
1649618530000|2022-04-10 19:22:10|248.56|246.26|248.56|246.26|248.56|246.26|248.56|246.26|1
1649618540000|2022-04-10 19:22:20|248.57|246.27|248.77|246.47|248.77|246.47|248.57|246.27|9
1649618560000|2022-04-10 19:22:40|248.78|246.48|248.78|246.48|248.78|246.48|248.78|246.48|1
1649618570000|2022-04-10 19:22:50|248.77|246.47|248.84|246.54|248.86|246.56|248.77|246.47|17
1649618580000|2022-04-10 19:23:00|248.86|246.56|248.86|246.56|248.86|246.56|248.84|246.54|8
1649618590000|2022-04-10 19:23:10|248.88|246.58|248.91|246.61|248.91|246.61|248.88|246.58|6
1649618600000|2022-04-10 19:23:20|248.92|246.62|248.93|246.63|248.93|246.63|248.92|246.62|4
1649618610000|2022-04-10 19:23:30|248.95|246.65|248.93|246.63|248.96|246.66|248.92|246.62|5
1649618620000|2022-04-10 19:23:40|248.94|246.64|248.92|246.62|248.94|246.64|248.92|246.62|3
1649618650000|2022-04-10 19:24:10|248.91|246.61|248.91|246.61|248.91|246.61|248.91|246.61|1
1649618660000|2022-04-10 19:24:20|248.92|246.62|248.92|246.62|248.92|246.62|248.92|246.62|1
1649618670000|2022-04-10 19:24:30|248.9|246.6|248.9|246.6|248.91|246.61|248.88|246.58|8
1649618680000|2022-04-10 19:24:40|248.89|246.59|248.8|246.5|248.89|246.59|248.8|246.5|8
1649618690000|2022-04-10 19:24:50|248.79|246.49|248.79|246.49|248.79|246.49|248.79|246.49|1
1649618700000|2022-04-10 19:25:00|248.76|246.46|248.89|246.59|248.89|246.59|248.76|246.46|9
1649618710000|2022-04-10 19:25:10|248.88|246.58|248.93|246.63|248.93|246.63|248.88|246.58|4
1649618720000|2022-04-10 19:25:20|248.92|246.62|248.92|246.62|248.92|246.62|248.92|246.62|1
1649618730000|2022-04-10 19:25:30|248.93|246.63|248.88|246.58|248.94|246.64|248.88|246.58|5
1649618740000|2022-04-10 19:25:40|248.89|246.59|248.87|246.57|248.89|246.59|248.87|246.57|3
1649618750000|2022-04-10 19:25:50|248.86|246.56|248.89|246.59|248.89|246.59|248.86|246.56|11
1649618760000|2022-04-10 19:26:00|248.9|246.6|248.95|246.65|248.97|246.67|248.9|246.6|9
1649618770000|2022-04-10 19:26:10|248.94|246.64|248.94|246.64|248.94|246.64|248.94|246.64|1
1649618780000|2022-04-10 19:26:20|248.93|246.63|248.91|246.61|248.93|246.63|248.91|246.61|2
1649618790000|2022-04-10 19:26:30|248.93|246.63|248.93|246.63|248.93|246.63|248.93|246.63|1
1649618800000|2022-04-10 19:26:40|248.92|246.62|248.91|246.61|248.92|246.62|248.91|246.61|4
1649618810000|2022-04-10 19:26:50|248.92|246.62|248.92|246.62|248.92|246.62|248.92|246.62|1
1649618820000|2022-04-10 19:27:00|248.93|246.63|248.93|246.63|248.93|246.63|248.93|246.63|1
1649618830000|2022-04-10 19:27:10|248.92|246.62|248.93|246.63|248.93|246.63|248.92|246.62|2
1649618840000|2022-04-10 19:27:20|248.92|246.62|248.92|246.62|248.92|246.62|248.92|246.62|1
1649618850000|2022-04-10 19:27:30|248.93|246.63|248.92|246.62|248.93|246.63|248.92|246.62|2
1649618870000|2022-04-10 19:27:50|248.91|246.61|248.91|246.61|248.91|246.61|248.91|246.61|1
1649618880000|2022-04-10 19:28:00|248.9|246.6|248.91|246.61|248.91|246.61|248.9|246.6|2
1649618910000|2022-04-10 19:28:30|248.9|246.6|248.95|246.65|248.95|246.65|248.9|246.6|4
1649618920000|2022-04-10 19:28:40|248.93|246.63|248.91|246.61|248.93|246.63|248.9|246.6|7
1649618930000|2022-04-10 19:28:50|248.9|246.6|248.9|246.6|248.91|246.61|248.9|246.6|3
1649618940000|2022-04-10 19:29:00|248.91|246.61|248.87|246.57|248.91|246.61|248.87|246.57|4
1649618950000|2022-04-10 19:29:10|248.86|246.56|248.86|246.56|248.86|246.56|248.86|246.56|1
1649618960000|2022-04-10 19:29:20|248.83|246.53|248.85|246.55|248.85|246.55|248.83|246.53|2
1649618980000|2022-04-10 19:29:40|248.83|246.53|248.81|246.51|248.84|246.54|248.8|246.5|7
1649618990000|2022-04-10 19:29:50|248.8|246.5|248.79|246.49|248.8|246.5|248.79|246.49|2
1649619000000|2022-04-10 19:30:00|248.76|246.46|248.76|246.46|248.76|246.46|248.76|246.46|1
1649619010000|2022-04-10 19:30:10|248.78|246.48|248.78|246.48|248.79|246.49|248.78|246.48|5
1649619020000|2022-04-10 19:30:20|248.76|246.46|248.76|246.46|248.76|246.46|248.76|246.46|1
1649619030000|2022-04-10 19:30:30|248.77|246.47|248.76|246.46|248.78|246.48|248.76|246.46|3
1649619040000|2022-04-10 19:30:40|248.78|246.48|248.78|246.48|248.78|246.48|248.78|246.48|1
1649619050000|2022-04-10 19:30:50|248.76|246.46|248.75|246.45|248.76|246.46|248.75|246.45|2
1649619060000|2022-04-10 19:31:00|248.73|246.43|248.73|246.43|248.74|246.44|248.73|246.43|3
1649619070000|2022-04-10 19:31:10|248.75|246.45|248.75|246.45|248.75|246.45|248.75|246.45|1
1649619100000|2022-04-10 19:31:40|248.74|246.44|248.71|246.41|248.74|246.44|248.71|246.41|2
1649619110000|2022-04-10 19:31:50|248.7|246.4|248.66|246.36|248.7|246.4|248.65|246.35|3
1649619120000|2022-04-10 19:32:00|248.65|246.35|248.66|246.36|248.66|246.36|248.65|246.35|2
1649619130000|2022-04-10 19:32:10|248.65|246.35|248.67|246.37|248.67|246.37|248.65|246.35|2
1649619150000|2022-04-10 19:32:30|248.69|246.39|248.69|246.39|248.73|246.43|248.69|246.39|4
1649619160000|2022-04-10 19:32:40|248.68|246.38|248.62|246.32|248.68|246.38|248.61|246.31|8
1649619170000|2022-04-10 19:32:50|248.61|246.31|248.62|246.32|248.62|246.32|248.61|246.31|2
1649619180000|2022-04-10 19:33:00|248.61|246.31|248.5|246.2|248.62|246.32|248.5|246.2|8
1649619190000|2022-04-10 19:33:10|248.51|246.21|248.5|246.2|248.51|246.21|248.5|246.2|2
1649619200000|2022-04-10 19:33:20|248.51|246.21|248.59|246.29|248.62|246.32|248.5|246.2|9
1649619210000|2022-04-10 19:33:30|248.58|246.28|248.56|246.26|248.59|246.29|248.56|246.26|4
1649619220000|2022-04-10 19:33:40|248.57|246.27|248.57|246.27|248.57|246.27|248.57|246.27|1
1649619230000|2022-04-10 19:33:50|248.58|246.28|248.68|246.38|248.68|246.38|248.58|246.28|3
1649619240000|2022-04-10 19:34:00|248.73|246.43|248.73|246.43|248.73|246.43|248.73|246.43|1
1649619260000|2022-04-10 19:34:20|248.72|246.42|248.65|246.35|248.72|246.42|248.64|246.34|7
1649619270000|2022-04-10 19:34:30|248.66|246.36|248.67|246.37|248.67|246.37|248.66|246.36|4
1649619280000|2022-04-10 19:34:40|248.68|246.38|248.68|246.38|248.69|246.39|248.68|246.38|3
1649619290000|2022-04-10 19:34:50|248.67|246.37|248.68|246.38|248.68|246.38|248.66|246.36|4
1649619300000|2022-04-10 19:35:00|248.67|246.37|248.67|246.37|248.67|246.37|248.67|246.37|1
1649619320000|2022-04-10 19:35:20|248.66|246.36|248.66|246.36|248.66|246.36|248.66|246.36|1
1649619330000|2022-04-10 19:35:30|248.68|246.38|248.67|246.37|248.68|246.38|248.67|246.37|2
1649619350000|2022-04-10 19:35:50|248.68|246.38|248.67|246.37|248.68|246.38|248.67|246.37|2
1649619360000|2022-04-10 19:36:00|248.66|246.36|248.66|246.36|248.66|246.36|248.66|246.36|1
1649619370000|2022-04-10 19:36:10|248.65|246.35|248.66|246.36|248.66|246.36|248.65|246.35|2
1649619380000|2022-04-10 19:36:20|248.65|246.35|248.55|246.25|248.65|246.35|248.55|246.25|8
1649619390000|2022-04-10 19:36:30|248.49|246.19|248.49|246.19|248.49|246.19|248.49|246.19|1
1649619400000|2022-04-10 19:36:40|248.55|246.25|248.58|246.28|248.58|246.28|248.55|246.25|3
1649619410000|2022-04-10 19:36:50|248.56|246.26|248.56|246.26|248.57|246.27|248.56|246.26|3
1649619420000|2022-04-10 19:37:00|248.57|246.27|248.56|246.26|248.57|246.27|248.56|246.26|2
1649619430000|2022-04-10 19:37:10|248.57|246.27|248.58|246.28|248.58|246.28|248.57|246.27|4
1649619480000|2022-04-10 19:38:00|248.57|246.27|248.57|246.27|248.57|246.27|248.56|246.26|3
1649619490000|2022-04-10 19:38:10|248.56|246.26|248.56|246.26|248.57|246.27|248.56|246.26|3
1649619500000|2022-04-10 19:38:20|248.57|246.27|248.52|246.22|248.57|246.27|248.52|246.22|5
1649619510000|2022-04-10 19:38:30|248.53|246.23|248.58|246.28|248.58|246.28|248.51|246.21|4
1649619520000|2022-04-10 19:38:40|248.57|246.27|248.53|246.23|248.57|246.27|248.53|246.23|2
1649619530000|2022-04-10 19:38:50|248.52|246.22|248.57|246.27|248.57|246.27|248.52|246.22|2
1649619560000|2022-04-10 19:39:20|248.58|246.28|248.57|246.27|248.58|246.28|248.57|246.27|2
1649619570000|2022-04-10 19:39:30|248.56|246.26|248.52|246.22|248.56|246.26|248.52|246.22|2
1649619590000|2022-04-10 19:39:50|248.57|246.27|248.6|246.3|248.6|246.3|248.56|246.26|10
1649619600000|2022-04-10 19:40:00|248.59|246.29|248.59|246.29|248.59|246.29|248.59|246.29|1
1649619610000|2022-04-10 19:40:10|248.54|246.24|248.57|246.27|248.6|246.3|248.53|246.23|9
1649619620000|2022-04-10 19:40:20|248.58|246.28|248.53|246.23|248.58|246.28|248.53|246.23|2
1649619630000|2022-04-10 19:40:30|248.52|246.22|248.53|246.23|248.53|246.23|248.52|246.22|4
1649619640000|2022-04-10 19:40:40|248.52|246.22|248.52|246.22|248.52|246.22|248.52|246.22|1
1649619650000|2022-04-10 19:40:50|248.53|246.23|248.51|246.21|248.53|246.23|248.51|246.21|2
1649619660000|2022-04-10 19:41:00|248.49|246.19|248.5|246.2|248.5|246.2|248.49|246.19|2
1649619670000|2022-04-10 19:41:10|248.49|246.19|248.44|246.14|248.49|246.19|248.44|246.14|6
1649619680000|2022-04-10 19:41:20|248.45|246.15|248.39|246.09|248.45|246.15|248.39|246.09|4
1649619720000|2022-04-10 19:42:00|248.4|246.1|248.36|246.06|248.4|246.1|248.36|246.06|3
1649619740000|2022-04-10 19:42:20|248.34|246.04|248.34|246.04|248.34|246.04|248.34|246.04|1
1649619770000|2022-04-10 19:42:50|248.29|245.99|248.29|245.99|248.29|245.99|248.29|245.99|1
1649619790000|2022-04-10 19:43:10|248.34|246.04|248.53|246.23|248.53|246.23|248.34|246.04|11
1649619800000|2022-04-10 19:43:20|248.52|246.22|248.53|246.23|248.53|246.23|248.49|246.19|10
1649619810000|2022-04-10 19:43:30|248.54|246.24|248.59|246.29|248.6|246.3|248.54|246.24|4
1649619820000|2022-04-10 19:43:40|248.58|246.28|248.6|246.3|248.6|246.3|248.58|246.28|3
1649619830000|2022-04-10 19:43:50|248.61|246.31|248.61|246.31|248.61|246.31|248.53|246.23|8
1649619850000|2022-04-10 19:44:10|248.6|246.3|248.65|246.35|248.69|246.39|248.6|246.3|6
1649619860000|2022-04-10 19:44:20|248.68|246.38|248.62|246.32|248.68|246.38|248.62|246.32|7
1649619870000|2022-04-10 19:44:30|248.61|246.31|248.59|246.29|248.61|246.31|248.59|246.29|6
1649619880000|2022-04-10 19:44:40|248.6|246.3|248.77|246.47|248.77|246.47|248.59|246.29|9
1649619890000|2022-04-10 19:44:50|248.76|246.46|248.77|246.47|248.77|246.47|248.76|246.46|2
1649619900000|2022-04-10 19:45:00|248.76|246.46|248.79|246.49|248.81|246.51|248.76|246.46|10
1649619910000|2022-04-10 19:45:10|248.78|246.48|248.78|246.48|248.79|246.49|248.78|246.48|3
1649619920000|2022-04-10 19:45:20|248.77|246.47|248.77|246.47|248.77|246.47|248.76|246.46|3
1649619930000|2022-04-10 19:45:30|248.76|246.46|248.76|246.46|248.77|246.47|248.72|246.42|8
1649619940000|2022-04-10 19:45:40|248.72|246.42|248.69|246.39|248.72|246.42|248.68|246.38|5
1649619950000|2022-04-10 19:45:50|248.71|246.41|248.6|246.3|248.71|246.41|248.6|246.3|4
1649619960000|2022-04-10 19:46:00|248.59|246.29|248.55|246.25|248.59|246.29|248.55|246.25|5
1649619970000|2022-04-10 19:46:10|248.56|246.26|248.5|246.2|248.57|246.27|248.49|246.19|7
1649619980000|2022-04-10 19:46:20|248.51|246.21|248.51|246.21|248.51|246.21|248.51|246.21|1
1649620000000|2022-04-10 19:46:40|248.52|246.22|248.5|246.2|248.52|246.22|248.5|246.2|3
1649620010000|2022-04-10 19:46:50|248.51|246.21|248.5|246.2|248.51|246.21|248.5|246.2|2
1649620030000|2022-04-10 19:47:10|248.45|246.15|248.42|246.12|248.46|246.16|248.42|246.12|6
1649620040000|2022-04-10 19:47:20|248.43|246.13|248.43|246.13|248.43|246.13|248.43|246.13|1
1649620050000|2022-04-10 19:47:30|248.41|246.11|248.41|246.11|248.41|246.11|248.41|246.11|1
1649620060000|2022-04-10 19:47:40|248.4|246.1|248.4|246.1|248.4|246.1|248.33|246.03|9
1649620070000|2022-04-10 19:47:50|248.45|246.15|248.45|246.15|248.46|246.16|248.45|246.15|5
1649620080000|2022-04-10 19:48:00|248.46|246.16|248.42|246.12|248.46|246.16|248.41|246.11|6
1649620090000|2022-04-10 19:48:10|248.43|246.13|248.44|246.14|248.44|246.14|248.43|246.13|4
1649620100000|2022-04-10 19:48:20|248.45|246.15|248.43|246.13|248.45|246.15|248.43|246.13|3
1649620110000|2022-04-10 19:48:30|248.44|246.14|248.39|246.09|248.45|246.15|248.39|246.09|5
1649620120000|2022-04-10 19:48:40|248.37|246.07|248.33|246.03|248.39|246.09|248.33|246.03|7
1649620130000|2022-04-10 19:48:50|248.34|246.04|248.28|245.98|248.34|246.04|248.28|245.98|5
1649620140000|2022-04-10 19:49:00|248.29|245.99|248.35|246.05|248.35|246.05|248.29|245.99|3
1649620150000|2022-04-10 19:49:10|248.36|246.06|248.37|246.07|248.39|246.09|248.36|246.06|6
1649620160000|2022-04-10 19:49:20|248.38|246.08|248.39|246.09|248.39|246.09|248.38|246.08|4
1649620170000|2022-04-10 19:49:30|248.41|246.11|248.46|246.16|248.46|246.16|248.4|246.1|8
1649620180000|2022-04-10 19:49:40|248.44|246.14|248.43|246.13|248.44|246.14|248.43|246.13|2
1649620190000|2022-04-10 19:49:50|248.46|246.16|248.44|246.14|248.46|246.16|248.44|246.14|5
1649620200000|2022-04-10 19:50:00|248.43|246.13|248.37|246.07|248.44|246.14|248.37|246.07|7
1649620210000|2022-04-10 19:50:10|248.36|246.06|248.36|246.06|248.37|246.07|248.35|246.05|5
1649620220000|2022-04-10 19:50:20|248.38|246.08|248.38|246.08|248.38|246.08|248.34|246.04|3
1649620230000|2022-04-10 19:50:30|248.39|246.09|248.37|246.07|248.39|246.09|248.37|246.07|4
1649620240000|2022-04-10 19:50:40|248.36|246.06|248.37|246.07|248.37|246.07|248.35|246.05|3
1649620250000|2022-04-10 19:50:50|248.38|246.08|248.37|246.07|248.38|246.08|248.37|246.07|2
1649620260000|2022-04-10 19:51:00|248.34|246.04|248.34|246.04|248.34|246.04|248.34|246.04|1
1649620270000|2022-04-10 19:51:10|248.33|246.03|248.33|246.03|248.33|246.03|248.33|246.03|1
1649620290000|2022-04-10 19:51:30|248.32|246.02|248.29|245.99|248.32|246.02|248.28|245.98|4
1649620300000|2022-04-10 19:51:40|248.27|245.97|248.29|245.99|248.29|245.99|248.26|245.96|9
1649620310000|2022-04-10 19:51:50|248.28|245.98|248.25|245.95|248.28|245.98|248.22|245.92|9
1649620320000|2022-04-10 19:52:00|248.24|245.94|248.26|245.96|248.26|245.96|248.23|245.93|3
1649620330000|2022-04-10 19:52:10|248.24|245.94|248.24|245.94|248.24|245.94|248.24|245.94|1
1649620340000|2022-04-10 19:52:20|248.22|245.92|248|245.7|248.22|245.92|248|245.7|9
1649620350000|2022-04-10 19:52:30|247.99|245.69|247.96|245.66|247.99|245.69|247.95|245.65|4
1649620360000|2022-04-10 19:52:40|247.97|245.67|247.96|245.66|247.97|245.67|247.96|245.66|2
1649620370000|2022-04-10 19:52:50|247.95|245.65|247.96|245.66|247.96|245.66|247.95|245.65|2
1649620380000|2022-04-10 19:53:00|247.95|245.65|247.95|245.65|247.95|245.65|247.95|245.65|1
1649620390000|2022-04-10 19:53:10|247.94|245.64|247.94|245.64|247.94|245.64|247.94|245.64|1
1649620440000|2022-04-10 19:54:00|247.91|245.61|247.91|245.61|247.91|245.61|247.91|245.61|1
1649620450000|2022-04-10 19:54:10|247.9|245.6|247.94|245.64|247.94|245.64|247.9|245.6|4
1649620480000|2022-04-10 19:54:40|247.92|245.62|248|245.7|248|245.7|247.92|245.62|6
1649620490000|2022-04-10 19:54:50|247.99|245.69|248.02|245.72|248.03|245.73|247.99|245.69|4
1649620500000|2022-04-10 19:55:00|248.03|245.73|248.02|245.72|248.04|245.74|248.02|245.72|3
1649620510000|2022-04-10 19:55:10|248.05|245.75|248.29|245.99|248.31|246.01|248.03|245.73|16
1649620520000|2022-04-10 19:55:20|248.28|245.98|248.3|246|248.3|246|248.28|245.98|3
1649620530000|2022-04-10 19:55:30|248.31|246.01|248.31|246.01|248.31|246.01|248.3|246|5
1649620540000|2022-04-10 19:55:40|248.32|246.02|248.32|246.02|248.33|246.03|248.3|246|6
1649620550000|2022-04-10 19:55:50|248.31|246.01|248.33|246.03|248.33|246.03|248.3|246|8
1649620560000|2022-04-10 19:56:00|248.32|246.02|248.32|246.02|248.32|246.02|248.32|246.02|1
1649620570000|2022-04-10 19:56:10|248.31|246.01|248.31|246.01|248.31|246.01|248.31|246.01|1
1649620580000|2022-04-10 19:56:20|248.32|246.02|248.45|246.15|248.45|246.15|248.32|246.02|14
1649620590000|2022-04-10 19:56:30|248.47|246.17|248.42|246.12|248.47|246.17|248.42|246.12|4
1649620600000|2022-04-10 19:56:40|248.41|246.11|248.36|246.06|248.41|246.11|248.36|246.06|6
1649620620000|2022-04-10 19:57:00|248.37|246.07|248.36|246.06|248.37|246.07|248.36|246.06|2
1649620630000|2022-04-10 19:57:10|248.37|246.07|248.37|246.07|248.37|246.07|248.36|246.06|3
1649620640000|2022-04-10 19:57:20|248.38|246.08|248.37|246.07|248.38|246.08|248.37|246.07|2
1649620650000|2022-04-10 19:57:30|248.38|246.08|248.38|246.08|248.38|246.08|248.38|246.08|1
1649620660000|2022-04-10 19:57:40|248.37|246.07|248.4|246.1|248.4|246.1|248.37|246.07|5
1649620680000|2022-04-10 19:58:00|248.42|246.12|248.44|246.14|248.44|246.14|248.42|246.12|2
1649620690000|2022-04-10 19:58:10|248.43|246.13|248.43|246.13|248.43|246.13|248.43|246.13|1
1649620700000|2022-04-10 19:58:20|248.44|246.14|248.43|246.13|248.44|246.14|248.4|246.1|5
1649620720000|2022-04-10 19:58:40|248.41|246.11|248.34|246.04|248.41|246.11|248.33|246.03|10
1649620730000|2022-04-10 19:58:50|248.35|246.05|248.34|246.04|248.35|246.05|248.34|246.04|4
1649620740000|2022-04-10 19:59:00|248.35|246.05|248.34|246.04|248.35|246.05|248.34|246.04|2
1649620750000|2022-04-10 19:59:10|248.33|246.03|248.34|246.04|248.35|246.05|248.33|246.03|4
1649620760000|2022-04-10 19:59:20|248.33|246.03|248.33|246.03|248.34|246.04|248.33|246.03|3
1649620770000|2022-04-10 19:59:30|248.34|246.04|248.33|246.03|248.34|246.04|248.33|246.03|2
1649620780000|2022-04-10 19:59:40|248.08|245.78|248.05|245.75|248.08|245.78|248.04|245.74|9
1649620790000|2022-04-10 19:59:50|248.06|245.76|248.06|245.76|248.06|245.76|248.05|245.75|3
1649620800000|2022-04-10 20:00:00|248.13|245.83|248.37|246.07|248.39|246.09|248.09|245.79|20
1649620810000|2022-04-10 20:00:10|248.36|246.06|248.28|245.98|248.38|246.08|248.28|245.98|7
1649620820000|2022-04-10 20:00:20|248.29|245.99|248.24|245.94|248.29|245.99|248.24|245.94|3
1649620830000|2022-04-10 20:00:30|248.25|245.95|248.25|245.95|248.25|245.95|248.25|245.95|1
1649620840000|2022-04-10 20:00:40|248.26|245.96|248.34|246.04|248.34|246.04|248.26|245.96|6
1649620850000|2022-04-10 20:00:50|248.35|246.05|248.34|246.04|248.35|246.05|248.32|246.02|5
1649620860000|2022-04-10 20:01:00|248.35|246.05|248.4|246.1|248.41|246.11|248.35|246.05|5
1649620870000|2022-04-10 20:01:10|248.41|246.11|248.89|246.59|248.89|246.59|248.41|246.11|22
1649620880000|2022-04-10 20:01:20|248.9|246.6|248.91|246.61|248.91|246.61|248.89|246.59|3
1649620890000|2022-04-10 20:01:30|248.89|246.59|248.89|246.59|248.89|246.59|248.88|246.58|3
1649620900000|2022-04-10 20:01:40|248.85|246.55|248.79|246.49|248.86|246.56|248.79|246.49|8
1649620910000|2022-04-10 20:01:50|248.77|246.47|248.62|246.32|248.77|246.47|248.61|246.31|8
1649620920000|2022-04-10 20:02:00|248.6|246.3|248.69|246.39|248.69|246.39|248.6|246.3|12
1649620930000|2022-04-10 20:02:10|248.68|246.38|248.74|246.44|248.75|246.45|248.68|246.38|7
1649620940000|2022-04-10 20:02:20|248.73|246.43|248.73|246.43|248.73|246.43|248.73|246.43|1
1649620960000|2022-04-10 20:02:40|248.74|246.44|248.73|246.43|248.74|246.44|248.73|246.43|2
1649620970000|2022-04-10 20:02:50|248.72|246.42|248.63|246.33|248.73|246.43|248.63|246.33|6
1649620980000|2022-04-10 20:03:00|248.61|246.31|248.64|246.34|248.64|246.34|248.61|246.31|2
1649620990000|2022-04-10 20:03:10|248.65|246.35|248.59|246.29|248.65|246.35|248.59|246.29|3
1649621000000|2022-04-10 20:03:20|248.6|246.3|248.52|246.22|248.62|246.32|248.52|246.22|10
1649621010000|2022-04-10 20:03:30|248.49|246.19|248.58|246.28|248.58|246.28|248.49|246.19|8
1649621020000|2022-04-10 20:03:40|248.59|246.29|248.66|246.36|248.66|246.36|248.57|246.27|4
1649621040000|2022-04-10 20:04:00|248.65|246.35|248.66|246.36|248.66|246.36|248.65|246.35|2
1649621050000|2022-04-10 20:04:10|248.65|246.35|248.58|246.28|248.66|246.36|248.58|246.28|5
1649621060000|2022-04-10 20:04:20|248.57|246.27|248.58|246.28|248.58|246.28|248.57|246.27|2
1649621070000|2022-04-10 20:04:30|248.57|246.27|248.64|246.34|248.64|246.34|248.57|246.27|3
1649621080000|2022-04-10 20:04:40|248.65|246.35|248.67|246.37|248.67|246.37|248.65|246.35|2
1649621100000|2022-04-10 20:05:00|248.66|246.36|248.68|246.38|248.71|246.41|248.66|246.36|10
1649621110000|2022-04-10 20:05:10|248.69|246.39|248.72|246.42|248.72|246.42|248.68|246.38|4
1649621120000|2022-04-10 20:05:20|248.73|246.43|248.73|246.43|248.73|246.43|248.73|246.43|1
1649621150000|2022-04-10 20:05:50|248.74|246.44|248.78|246.48|248.79|246.49|248.74|246.44|13
1649621160000|2022-04-10 20:06:00|248.79|246.49|248.79|246.49|248.79|246.49|248.78|246.48|3
1649621170000|2022-04-10 20:06:10|248.82|246.52|248.9|246.6|248.93|246.63|248.82|246.52|8
1649621180000|2022-04-10 20:06:20|248.91|246.61|248.9|246.6|248.91|246.61|248.9|246.6|2
1649621210000|2022-04-10 20:06:50|248.91|246.61|248.91|246.61|248.91|246.61|248.91|246.61|1
1649621220000|2022-04-10 20:07:00|248.87|246.57|248.94|246.64|248.94|246.64|248.87|246.57|4
1649621230000|2022-04-10 20:07:10|248.96|246.66|248.96|246.66|248.99|246.69|248.94|246.64|7
1649621240000|2022-04-10 20:07:20|248.97|246.67|248.95|246.65|248.98|246.68|248.95|246.65|7
1649621250000|2022-04-10 20:07:30|248.96|246.66|248.96|246.66|248.96|246.66|248.95|246.65|3
1649621260000|2022-04-10 20:07:40|248.97|246.67|249.04|246.74|249.04|246.74|248.97|246.67|5
1649621270000|2022-04-10 20:07:50|249.03|246.73|248.99|246.69|249.04|246.74|248.99|246.69|4
1649621280000|2022-04-10 20:08:00|248.98|246.68|248.99|246.69|248.99|246.69|248.98|246.68|4
1649621290000|2022-04-10 20:08:10|248.97|246.67|248.89|246.59|248.97|246.67|248.88|246.58|5
1649621300000|2022-04-10 20:08:20|248.88|246.58|248.88|246.58|248.89|246.59|248.88|246.58|5
1649621310000|2022-04-10 20:08:30|248.89|246.59|248.89|246.59|248.89|246.59|248.87|246.57|3
1649621320000|2022-04-10 20:08:40|248.88|246.58|248.84|246.54|248.88|246.58|248.81|246.51|9
1649621330000|2022-04-10 20:08:50|248.85|246.55|248.84|246.54|248.85|246.55|248.84|246.54|2
1649621340000|2022-04-10 20:09:00|248.89|246.59|248.9|246.6|248.9|246.6|248.89|246.59|4
1649621350000|2022-04-10 20:09:10|248.91|246.61|248.92|246.62|248.92|246.62|248.91|246.61|6
1649621360000|2022-04-10 20:09:20|248.91|246.61|248.87|246.57|248.92|246.62|248.76|246.46|7
1649621370000|2022-04-10 20:09:30|248.88|246.58|248.86|246.56|248.92|246.62|248.86|246.56|10
1649621380000|2022-04-10 20:09:40|248.88|246.58|248.88|246.58|248.88|246.58|248.87|246.57|3
1649621390000|2022-04-10 20:09:50|248.83|246.53|248.82|246.52|248.83|246.53|248.82|246.52|2
1649621410000|2022-04-10 20:10:10|248.81|246.51|248.79|246.49|248.81|246.51|248.79|246.49|4
1649621420000|2022-04-10 20:10:20|248.75|246.45|248.75|246.45|248.75|246.45|248.75|246.45|1
1649621430000|2022-04-10 20:10:30|248.76|246.46|248.76|246.46|248.76|246.46|248.76|246.46|1
1649621440000|2022-04-10 20:10:40|248.75|246.45|248.75|246.45|248.76|246.46|248.75|246.45|3
1649621450000|2022-04-10 20:10:50|248.76|246.46|248.76|246.46|248.76|246.46|248.76|246.46|1
1649621460000|2022-04-10 20:11:00|248.75|246.45|248.76|246.46|248.77|246.47|248.75|246.45|4
1649621470000|2022-04-10 20:11:10|248.77|246.47|248.78|246.48|248.78|246.48|248.76|246.46|3
1649621490000|2022-04-10 20:11:30|248.77|246.47|248.77|246.47|248.79|246.49|248.76|246.46|7
1649621500000|2022-04-10 20:11:40|248.78|246.48|248.87|246.57|248.88|246.58|248.76|246.46|18
1649621510000|2022-04-10 20:11:50|248.88|246.58|248.87|246.57|248.89|246.59|248.86|246.56|10
1649621520000|2022-04-10 20:12:00|248.88|246.58|249.26|246.96|249.29|246.99|248.88|246.58|8
1649621530000|2022-04-10 20:12:10|249.24|246.94|249.03|246.73|249.26|246.96|249.03|246.73|8
1649621540000|2022-04-10 20:12:20|249.05|246.75|249.09|246.79|249.09|246.79|249.03|246.73|7
1649621550000|2022-04-10 20:12:30|249.08|246.78|249.09|246.79|249.09|246.79|249.08|246.78|2
1649621560000|2022-04-10 20:12:40|249.08|246.78|249.07|246.77|249.08|246.78|249.07|246.77|2
1649621580000|2022-04-10 20:13:00|249.1|246.8|249.1|246.8|249.1|246.8|249.1|246.8|1
1649621590000|2022-04-10 20:13:10|249.09|246.79|249.09|246.79|249.09|246.79|249.09|246.79|1
1649621610000|2022-04-10 20:13:30|249.1|246.8|249.11|246.81|249.11|246.81|249.1|246.8|2
1649621620000|2022-04-10 20:13:40|249.12|246.82|249.25|246.95|249.25|246.95|249.12|246.82|2
1649621630000|2022-04-10 20:13:50|249.23|246.93|249.31|247.01|249.33|247.03|249.21|246.91|10
1649621640000|2022-04-10 20:14:00|249.32|247.02|249.46|247.16|249.46|247.16|249.32|247.02|9
1649621660000|2022-04-10 20:14:20|249.44|247.14|249.44|247.14|249.44|247.14|249.44|247.14|1
1649621670000|2022-04-10 20:14:30|249.43|247.13|249.44|247.14|249.44|247.14|249.43|247.13|2
1649621680000|2022-04-10 20:14:40|249.43|247.13|249.4|247.1|249.43|247.13|249.4|247.1|4
1649621690000|2022-04-10 20:14:50|249.41|247.11|249.35|247.05|249.41|247.11|249.34|247.04|10
1649621700000|2022-04-10 20:15:00|249.36|247.06|249.43|247.13|249.43|247.13|249.36|247.06|5
1649621710000|2022-04-10 20:15:10|249.48|247.18|249.46|247.16|249.48|247.18|249.46|247.16|3
1649621720000|2022-04-10 20:15:20|249.47|247.17|249.47|247.17|249.47|247.17|249.47|247.17|1
1649621730000|2022-04-10 20:15:30|249.44|247.14|249.44|247.14|249.44|247.14|249.44|247.14|1
1649621740000|2022-04-10 20:15:40|249.4|247.1|249.44|247.14|249.44|247.14|249.4|247.1|2
1649621750000|2022-04-10 20:15:50|249.38|247.08|249.35|247.05|249.39|247.09|249.35|247.05|3
1649621760000|2022-04-10 20:16:00|249.33|247.03|249.32|247.02|249.33|247.03|249.32|247.02|2
1649621770000|2022-04-10 20:16:10|249.33|247.03|248.87|246.57|249.33|247.03|248.87|246.57|11
1649621780000|2022-04-10 20:16:20|248.88|246.58|248.86|246.56|248.88|246.58|248.86|246.56|5
1649621790000|2022-04-10 20:16:30|248.85|246.55|248.76|246.46|248.86|246.56|248.75|246.45|7
1649621800000|2022-04-10 20:16:40|248.75|246.45|248.76|246.46|248.76|246.46|248.74|246.44|4
1649621810000|2022-04-10 20:16:50|248.75|246.45|248.71|246.41|248.75|246.45|248.7|246.4|5
1649621820000|2022-04-10 20:17:00|248.7|246.4|248.71|246.41|248.72|246.42|248.7|246.4|6
1649621830000|2022-04-10 20:17:10|248.73|246.43|248.71|246.41|248.73|246.43|248.69|246.39|6
1649621840000|2022-04-10 20:17:20|248.72|246.42|248.81|246.51|248.81|246.51|248.71|246.41|6
1649621850000|2022-04-10 20:17:30|248.8|246.5|248.83|246.53|248.83|246.53|248.77|246.47|8
1649621860000|2022-04-10 20:17:40|248.81|246.51|248.78|246.48|248.83|246.53|248.78|246.48|6
1649621880000|2022-04-10 20:18:00|248.76|246.46|248.78|246.48|248.78|246.48|248.76|246.46|5
1649621890000|2022-04-10 20:18:10|248.79|246.49|248.78|246.48|248.79|246.49|248.78|246.48|4
1649621900000|2022-04-10 20:18:20|248.8|246.5|248.8|246.5|248.81|246.51|248.8|246.5|3
1649621910000|2022-04-10 20:18:30|248.78|246.48|248.78|246.48|248.78|246.48|248.78|246.48|1
1649621920000|2022-04-10 20:18:40|248.75|246.45|248.68|246.38|248.77|246.47|248.68|246.38|11
1649621930000|2022-04-10 20:18:50|248.69|246.39|248.62|246.32|248.69|246.39|248.61|246.31|11
1649621940000|2022-04-10 20:19:00|248.58|246.28|248.54|246.24|248.62|246.32|248.53|246.23|9
1649621950000|2022-04-10 20:19:10|248.52|246.22|248.53|246.23|248.53|246.23|248.52|246.22|2
1649621960000|2022-04-10 20:19:20|248.49|246.19|248.58|246.28|248.58|246.28|248.49|246.19|19
1649621970000|2022-04-10 20:19:30|248.6|246.3|248.69|246.39|248.69|246.39|248.59|246.29|12
1649621980000|2022-04-10 20:19:40|248.7|246.4|248.69|246.39|248.7|246.4|248.65|246.35|9
1649621990000|2022-04-10 20:19:50|248.65|246.35|248.6|246.3|248.67|246.37|248.6|246.3|4
1649622000000|2022-04-10 20:20:00|248.61|246.31|248.61|246.31|248.61|246.31|248.6|246.3|3
1649622010000|2022-04-10 20:20:10|248.64|246.34|248.76|246.46|248.77|246.47|248.63|246.33|18
1649622020000|2022-04-10 20:20:20|248.78|246.48|248.73|246.43|248.84|246.54|248.73|246.43|7
1649622030000|2022-04-10 20:20:30|248.74|246.44|248.82|246.52|248.82|246.52|248.73|246.43|10
1649622040000|2022-04-10 20:20:40|248.87|246.57|248.89|246.59|248.89|246.59|248.87|246.57|3
1649622050000|2022-04-10 20:20:50|248.88|246.58|248.92|246.62|248.93|246.63|248.88|246.58|4
1649622060000|2022-04-10 20:21:00|248.94|246.64|249.01|246.71|249.01|246.71|248.92|246.62|13
1649622070000|2022-04-10 20:21:10|249.02|246.72|249.02|246.72|249.02|246.72|248.96|246.66|3
1649622080000|2022-04-10 20:21:20|249.01|246.71|248.91|246.61|249.01|246.71|248.91|246.61|7
1649622090000|2022-04-10 20:21:30|248.92|246.62|248.92|246.62|248.92|246.62|248.92|246.62|1
1649622100000|2022-04-10 20:21:40|248.86|246.56|248.86|246.56|248.86|246.56|248.85|246.55|3
1649622110000|2022-04-10 20:21:50|248.85|246.55|248.85|246.55|248.86|246.56|248.85|246.55|3
1649622120000|2022-04-10 20:22:00|248.86|246.56|248.87|246.57|248.87|246.57|248.86|246.56|6
1649622130000|2022-04-10 20:22:10|248.88|246.58|248.89|246.59|248.89|246.59|248.87|246.57|6
1649622140000|2022-04-10 20:22:20|248.88|246.58|248.88|246.58|248.88|246.58|248.88|246.58|1
1649622150000|2022-04-10 20:22:30|248.9|246.6|248.9|246.6|248.9|246.6|248.9|246.6|1
1649622170000|2022-04-10 20:22:50|248.91|246.61|248.9|246.6|248.91|246.61|248.9|246.6|2
1649622190000|2022-04-10 20:23:10|248.89|246.59|248.88|246.58|248.9|246.6|248.87|246.57|6
1649622200000|2022-04-10 20:23:20|248.87|246.57|248.87|246.57|248.87|246.57|248.87|246.57|1
1649622210000|2022-04-10 20:23:30|248.88|246.58|248.85|246.55|248.88|246.58|248.85|246.55|2
1649622230000|2022-04-10 20:23:50|248.86|246.56|248.73|246.43|248.86|246.56|248.73|246.43|6
1649622240000|2022-04-10 20:24:00|248.74|246.44|248.78|246.48|248.78|246.48|248.74|246.44|3
1649622250000|2022-04-10 20:24:10|248.79|246.49|248.86|246.56|248.86|246.56|248.75|246.45|9
1649622270000|2022-04-10 20:24:30|248.87|246.57|248.91|246.61|248.91|246.61|248.87|246.57|3
1649622280000|2022-04-10 20:24:40|248.94|246.64|248.87|246.57|248.94|246.64|248.87|246.57|2
1649622290000|2022-04-10 20:24:50|248.94|246.64|248.93|246.63|248.94|246.64|248.93|246.63|2
1649622300000|2022-04-10 20:25:00|248.94|246.64|248.93|246.63|248.95|246.65|248.93|246.63|8
1649622310000|2022-04-10 20:25:10|248.94|246.64|248.95|246.65|248.96|246.66|248.94|246.64|4
1649622320000|2022-04-10 20:25:20|248.96|246.66|249.01|246.71|249.01|246.71|248.96|246.66|5
1649622340000|2022-04-10 20:25:40|248.97|246.67|248.97|246.67|248.97|246.67|248.97|246.67|1
1649622350000|2022-04-10 20:25:50|248.96|246.66|248.96|246.66|248.97|246.67|248.96|246.66|3
1649622370000|2022-04-10 20:26:10|248.94|246.64|248.94|246.64|248.94|246.64|248.94|246.64|1
1649622380000|2022-04-10 20:26:20|248.91|246.61|248.86|246.56|248.91|246.61|248.86|246.56|5
1649622390000|2022-04-10 20:26:30|248.87|246.57|248.96|246.66|248.96|246.66|248.87|246.57|4
1649622400000|2022-04-10 20:26:40|248.97|246.67|248.97|246.67|248.97|246.67|248.97|246.67|1
1649622410000|2022-04-10 20:26:50|248.98|246.68|248.92|246.62|248.98|246.68|248.91|246.61|4
1649622420000|2022-04-10 20:27:00|248.86|246.56|248.83|246.53|248.86|246.56|248.83|246.53|5
1649622430000|2022-04-10 20:27:10|248.84|246.54|248.83|246.53|248.84|246.54|248.83|246.53|2
1649622440000|2022-04-10 20:27:20|248.84|246.54|248.83|246.53|248.84|246.54|248.83|246.53|2
1649622450000|2022-04-10 20:27:30|248.85|246.55|248.86|246.56|248.86|246.56|248.85|246.55|2
1649622460000|2022-04-10 20:27:40|248.87|246.57|248.86|246.56|248.87|246.57|248.86|246.56|2
1649622470000|2022-04-10 20:27:50|248.87|246.57|248.86|246.56|248.87|246.57|248.86|246.56|2
1649622480000|2022-04-10 20:28:00|248.84|246.54|248.76|246.46|248.84|246.54|248.75|246.45|4
1649622490000|2022-04-10 20:28:10|248.73|246.43|248.8|246.5|248.8|246.5|248.73|246.43|4
1649622510000|2022-04-10 20:28:30|248.79|246.49|248.72|246.42|248.8|246.5|248.69|246.39|14
1649622520000|2022-04-10 20:28:40|248.73|246.43|248.72|246.42|248.73|246.43|248.72|246.42|2
1649622530000|2022-04-10 20:28:50|248.71|246.41|248.7|246.4|248.71|246.41|248.7|246.4|2
1649622540000|2022-04-10 20:29:00|248.69|246.39|248.69|246.39|248.69|246.39|248.69|246.39|1
1649622550000|2022-04-10 20:29:10|248.67|246.37|248.67|246.37|248.67|246.37|248.67|246.37|1
1649622570000|2022-04-10 20:29:30|248.68|246.38|248.67|246.37|248.68|246.38|248.67|246.37|2
1649622600000|2022-04-10 20:30:00|248.66|246.36|248.67|246.37|248.67|246.37|248.66|246.36|4
1649622610000|2022-04-10 20:30:10|248.68|246.38|248.75|246.45|248.75|246.45|248.68|246.38|4
1649622620000|2022-04-10 20:30:20|248.76|246.46|248.75|246.45|248.76|246.46|248.75|246.45|2
1649622630000|2022-04-10 20:30:30|248.76|246.46|248.75|246.45|248.76|246.46|248.75|246.45|2
1649622640000|2022-04-10 20:30:40|248.74|246.44|248.74|246.44|248.74|246.44|248.74|246.44|1
1649622650000|2022-04-10 20:30:50|248.75|246.45|248.74|246.44|248.75|246.45|248.74|246.44|4
1649622660000|2022-04-10 20:31:00|248.75|246.45|248.72|246.42|248.78|246.48|248.71|246.41|9
1649622670000|2022-04-10 20:31:10|248.74|246.44|248.8|246.5|248.8|246.5|248.73|246.43|4
1649622690000|2022-04-10 20:31:30|248.79|246.49|248.79|246.49|248.79|246.49|248.79|246.49|1
1649622700000|2022-04-10 20:31:40|248.77|246.47|248.76|246.46|248.77|246.47|248.76|246.46|2
1649622710000|2022-04-10 20:31:50|248.75|246.45|248.63|246.33|248.75|246.45|248.63|246.33|9
1649622720000|2022-04-10 20:32:00|248.64|246.34|248.56|246.26|248.64|246.34|248.56|246.26|9
1649622730000|2022-04-10 20:32:10|248.57|246.27|248.54|246.24|248.57|246.27|248.54|246.24|4
1649622750000|2022-04-10 20:32:30|248.55|246.25|248.55|246.25|248.55|246.25|248.55|246.25|1
1649622760000|2022-04-10 20:32:40|248.54|246.24|248.46|246.16|248.55|246.25|248.46|246.16|5
1649622770000|2022-04-10 20:32:50|248.44|246.14|248.44|246.14|248.44|246.14|248.44|246.14|1
1649622780000|2022-04-10 20:33:00|248.46|246.16|248.42|246.12|248.48|246.18|248.42|246.12|7
1649622790000|2022-04-10 20:33:10|248.41|246.11|248.34|246.04|248.41|246.11|248.34|246.04|6
1649622800000|2022-04-10 20:33:20|248.33|246.03|248.38|246.08|248.39|246.09|248.33|246.03|4
1649622810000|2022-04-10 20:33:30|248.37|246.07|248.38|246.08|248.38|246.08|248.37|246.07|2
1649622820000|2022-04-10 20:33:40|248.39|246.09|248.44|246.14|248.47|246.17|248.39|246.09|12
1649622830000|2022-04-10 20:33:50|248.45|246.15|248.3|246|248.45|246.15|248.3|246|13
1649622840000|2022-04-10 20:34:00|248.28|245.98|248.3|246|248.3|246|248.28|245.98|2
1649622850000|2022-04-10 20:34:10|248.28|245.98|248.28|245.98|248.28|245.98|248.28|245.98|1
1649622860000|2022-04-10 20:34:20|248.3|246|248.29|245.99|248.3|246|248.28|245.98|3
1649622870000|2022-04-10 20:34:30|248.31|246.01|248.29|245.99|248.31|246.01|248.29|245.99|2
1649622880000|2022-04-10 20:34:40|248.28|245.98|248.24|245.94|248.3|246|248.24|245.94|10
1649622890000|2022-04-10 20:34:50|248.23|245.93|248.21|245.91|248.23|245.93|248.21|245.91|4
1649622900000|2022-04-10 20:35:00|248.23|245.93|248.23|245.93|248.23|245.93|248.21|245.91|3
1649622910000|2022-04-10 20:35:10|248.01|245.71|248.01|245.71|248.01|245.71|247.98|245.68|5
1649622920000|2022-04-10 20:35:20|248.03|245.73|248.27|245.97|248.28|245.98|248.03|245.73|23
1649622930000|2022-04-10 20:35:30|248.28|245.98|248.28|245.98|248.28|245.98|248.27|245.97|5
1649622940000|2022-04-10 20:35:40|248.31|246.01|248.31|246.01|248.31|246.01|248.31|246.01|1
1649622950000|2022-04-10 20:35:50|248.32|246.02|248.37|246.07|248.37|246.07|248.32|246.02|12
1649622960000|2022-04-10 20:36:00|248.38|246.08|248.43|246.13|248.46|246.16|248.36|246.06|11
1649622970000|2022-04-10 20:36:10|248.42|246.12|248.35|246.05|248.42|246.12|248.35|246.05|4
1649622990000|2022-04-10 20:36:30|248.36|246.06|248.36|246.06|248.36|246.06|248.36|246.06|1
1649623000000|2022-04-10 20:36:40|248.35|246.05|248.35|246.05|248.36|246.06|248.35|246.05|3
1649623010000|2022-04-10 20:36:50|248.36|246.06|248.35|246.05|248.36|246.06|248.35|246.05|2
1649623020000|2022-04-10 20:37:00|248.36|246.06|248.36|246.06|248.36|246.06|248.36|246.06|1
1649623040000|2022-04-10 20:37:20|248.37|246.07|248.48|246.18|248.58|246.28|248.37|246.07|23
1649623050000|2022-04-10 20:37:30|248.54|246.24|248.56|246.26|248.56|246.26|248.54|246.24|5
1649623060000|2022-04-10 20:37:40|248.57|246.27|248.58|246.28|248.58|246.28|248.57|246.27|2
1649623070000|2022-04-10 20:37:50|248.59|246.29|248.56|246.26|248.6|246.3|248.56|246.26|9
1649623080000|2022-04-10 20:38:00|248.57|246.27|248.56|246.26|248.57|246.27|248.56|246.26|2
1649623090000|2022-04-10 20:38:10|248.55|246.25|248.54|246.24|248.55|246.25|248.53|246.23|4
1649623100000|2022-04-10 20:38:20|248.51|246.21|248.5|246.2|248.51|246.21|248.5|246.2|2
1649623110000|2022-04-10 20:38:30|248.48|246.18|248.5|246.2|248.5|246.2|248.48|246.18|2
1649623120000|2022-04-10 20:38:40|248.49|246.19|248.5|246.2|248.5|246.2|248.49|246.19|2
1649623130000|2022-04-10 20:38:50|248.49|246.19|248.49|246.19|248.49|246.19|248.49|246.19|1
1649623140000|2022-04-10 20:39:00|248.5|246.2|248.49|246.19|248.5|246.2|248.49|246.19|2
1649623150000|2022-04-10 20:39:10|248.5|246.2|248.53|246.23|248.53|246.23|248.5|246.2|5
1649623160000|2022-04-10 20:39:20|248.55|246.25|248.53|246.23|248.55|246.25|248.53|246.23|2
1649623170000|2022-04-10 20:39:30|248.51|246.21|248.47|246.17|248.52|246.22|248.47|246.17|3
1649623180000|2022-04-10 20:39:40|248.46|246.16|248.37|246.07|248.47|246.17|248.37|246.07|9
1649623190000|2022-04-10 20:39:50|248.36|246.06|248.36|246.06|248.36|246.06|248.35|246.05|5
1649623200000|2022-04-10 20:40:00|248.33|246.03|248.33|246.03|248.33|246.03|248.32|246.02|3
1649623210000|2022-04-10 20:40:10|248.35|246.05|248.34|246.04|248.35|246.05|248.34|246.04|2
1649623220000|2022-04-10 20:40:20|248.35|246.05|248.35|246.05|248.35|246.05|248.35|246.05|1
1649623230000|2022-04-10 20:40:30|248.34|246.04|248.33|246.03|248.36|246.06|248.33|246.03|4
1649623240000|2022-04-10 20:40:40|248.32|246.02|248.28|245.98|248.33|246.03|248.28|245.98|8
1649623250000|2022-04-10 20:40:50|248.29|245.99|248.29|245.99|248.31|246.01|248.28|245.98|5
1649623260000|2022-04-10 20:41:00|248.28|245.98|248.29|245.99|248.29|245.99|248.28|245.98|2
1649623270000|2022-04-10 20:41:10|248.31|246.01|248.31|246.01|248.31|246.01|248.31|246.01|1
1649623300000|2022-04-10 20:41:40|248.29|245.99|248.29|245.99|248.3|246|248.28|245.98|5
1649623320000|2022-04-10 20:42:00|248.31|246.01|248.3|246|248.31|246.01|248.3|246|2
1649623350000|2022-04-10 20:42:30|248.29|245.99|248.29|245.99|248.29|245.99|248.29|245.99|1
1649623400000|2022-04-10 20:43:20|248.28|245.98|248.28|245.98|248.28|245.98|248.28|245.98|1
1649623410000|2022-04-10 20:43:30|248.26|245.96|248.28|245.98|248.29|245.99|248.26|245.96|4
1649623420000|2022-04-10 20:43:40|248.27|245.97|248.28|245.98|248.28|245.98|248.27|245.97|2
1649623430000|2022-04-10 20:43:50|248.29|245.99|248.28|245.98|248.29|245.99|248.28|245.98|2
1649623440000|2022-04-10 20:44:00|248.29|245.99|248.26|245.96|248.29|245.99|248.26|245.96|2
1649623450000|2022-04-10 20:44:10|248.24|245.94|248.01|245.71|248.24|245.94|248.01|245.71|12
1649623460000|2022-04-10 20:44:20|248.02|245.72|248.04|245.74|248.04|245.74|248.02|245.72|2
1649623470000|2022-04-10 20:44:30|248.05|245.75|248.04|245.74|248.05|245.75|248.04|245.74|2
1649623480000|2022-04-10 20:44:40|248.05|245.75|247.99|245.69|248.05|245.75|247.98|245.68|7
1649623500000|2022-04-10 20:45:00|248|245.7|247.95|245.65|248|245.7|247.95|245.65|3
1649623510000|2022-04-10 20:45:10|247.94|245.64|247.87|245.57|247.95|245.65|247.87|245.57|6
1649623520000|2022-04-10 20:45:20|247.88|245.58|247.87|245.57|247.88|245.58|247.86|245.56|6
1649623530000|2022-04-10 20:45:30|247.88|245.58|247.8|245.5|247.88|245.58|247.8|245.5|7
1649623540000|2022-04-10 20:45:40|247.82|245.52|247.8|245.5|247.82|245.52|247.8|245.5|2
1649623560000|2022-04-10 20:46:00|247.82|245.52|247.87|245.57|247.88|245.58|247.82|245.52|4
1649623580000|2022-04-10 20:46:20|247.79|245.49|247.86|245.56|247.86|245.56|247.79|245.49|3
1649623590000|2022-04-10 20:46:30|247.88|245.58|247.88|245.58|247.88|245.58|247.88|245.58|1
1649623600000|2022-04-10 20:46:40|247.89|245.59|247.88|245.58|247.89|245.59|247.88|245.58|2
1649623610000|2022-04-10 20:46:50|247.87|245.57|247.84|245.54|247.87|245.57|247.83|245.53|3
1649623620000|2022-04-10 20:47:00|247.83|245.53|247.78|245.48|247.83|245.53|247.77|245.47|3
1649623640000|2022-04-10 20:47:20|247.77|245.47|247.77|245.47|247.78|245.48|247.77|245.47|7
1649623650000|2022-04-10 20:47:30|247.78|245.48|247.66|245.36|247.78|245.48|247.65|245.35|6
1649623660000|2022-04-10 20:47:40|247.65|245.35|247.69|245.39|247.69|245.39|247.65|245.35|3
1649623670000|2022-04-10 20:47:50|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1649623680000|2022-04-10 20:48:00|247.71|245.41|247.71|245.41|247.71|245.41|247.71|245.41|1
1649623690000|2022-04-10 20:48:10|247.64|245.34|247.71|245.41|247.71|245.41|247.64|245.34|2
1649623700000|2022-04-10 20:48:20|247.68|245.38|247.68|245.38|247.68|245.38|247.68|245.38|1
1649623710000|2022-04-10 20:48:30|247.71|245.41|247.71|245.41|247.71|245.41|247.71|245.41|1
1649623720000|2022-04-10 20:48:40|247.7|245.4|247.71|245.41|247.71|245.41|247.7|245.4|2
1649623730000|2022-04-10 20:48:50|247.7|245.4|247.7|245.4|247.7|245.4|247.7|245.4|1
1649623740000|2022-04-10 20:49:00|247.71|245.41|247.63|245.33|247.71|245.41|247.63|245.33|7
1649623750000|2022-04-10 20:49:10|247.64|245.34|247.62|245.32|247.64|245.34|247.62|245.32|4
1649623760000|2022-04-10 20:49:20|247.63|245.33|247.63|245.33|247.63|245.33|247.63|245.33|1
1649623770000|2022-04-10 20:49:30|247.64|245.34|247.73|245.43|247.73|245.43|247.64|245.34|8
1649623780000|2022-04-10 20:49:40|247.72|245.42|247.72|245.42|247.73|245.43|247.72|245.42|3
1649623790000|2022-04-10 20:49:50|247.71|245.41|247.71|245.41|247.71|245.41|247.71|245.41|1
1649623800000|2022-04-10 20:50:00|247.72|245.42|247.72|245.42|247.72|245.42|247.72|245.42|1
1649623810000|2022-04-10 20:50:10|247.62|245.32|247.57|245.27|247.63|245.33|247.54|245.24|4
1649623820000|2022-04-10 20:50:20|247.55|245.25|247.55|245.25|247.55|245.25|247.55|245.25|1
1649623830000|2022-04-10 20:50:30|247.54|245.24|247.48|245.18|247.54|245.24|247.48|245.18|9
1649623840000|2022-04-10 20:50:40|247.47|245.17|247.47|245.17|247.47|245.17|247.47|245.17|1
1649623850000|2022-04-10 20:50:50|247.48|245.18|247.39|245.09|247.48|245.18|247.39|245.09|12
1649623860000|2022-04-10 20:51:00|247.4|245.1|247.4|245.1|247.4|245.1|247.4|245.1|1
1649623870000|2022-04-10 20:51:10|247.42|245.12|247.45|245.15|247.45|245.15|247.42|245.12|5
1649623880000|2022-04-10 20:51:20|247.44|245.14|247.46|245.16|247.47|245.17|247.44|245.14|9
1649623890000|2022-04-10 20:51:30|247.47|245.17|247.54|245.24|247.54|245.24|247.47|245.17|13
1649623900000|2022-04-10 20:51:40|247.53|245.23|247.44|245.14|247.53|245.23|247.44|245.14|8
1649623910000|2022-04-10 20:51:50|247.42|245.12|247.41|245.11|247.42|245.12|247.4|245.1|3
1649623920000|2022-04-10 20:52:00|247.4|245.1|247.4|245.1|247.42|245.12|247.33|245.03|11
1649623930000|2022-04-10 20:52:10|247.39|245.09|247.32|245.02|247.39|245.09|247.32|245.02|3
1649623940000|2022-04-10 20:52:20|247.35|245.05|247.31|245.01|247.35|245.05|247.31|245.01|3
1649623950000|2022-04-10 20:52:30|247.32|245.02|247.31|245.01|247.32|245.02|247.31|245.01|2
1649623960000|2022-04-10 20:52:40|247.3|245|247.31|245.01|247.31|245.01|247.3|245|2
1649623970000|2022-04-10 20:52:50|247.3|245|247.31|245.01|247.31|245.01|247.3|245|2
1649623980000|2022-04-10 20:53:00|247.29|244.99|247.38|245.08|247.38|245.08|247.29|244.99|6
1649623990000|2022-04-10 20:53:10|247.37|245.07|247.37|245.07|247.37|245.07|247.36|245.06|5
1649624000000|2022-04-10 20:53:20|247.36|245.06|247.27|244.97|247.36|245.06|247.27|244.97|6
1649624010000|2022-04-10 20:53:30|247.28|244.98|247.26|244.96|247.3|245|247.26|244.96|4
1649624020000|2022-04-10 20:53:40|247.09|244.79|247.63|245.33|247.63|245.33|247.06|244.76|22
1649624030000|2022-04-10 20:53:50|247.62|245.32|247.41|245.11|247.63|245.33|247.41|245.11|21
1649624040000|2022-04-10 20:54:00|247.42|245.12|247.42|245.12|247.42|245.12|247.41|245.11|5
1649624050000|2022-04-10 20:54:10|247.41|245.11|247.41|245.11|247.41|245.11|247.41|245.11|1
1649624060000|2022-04-10 20:54:20|247.4|245.1|247.45|245.15|247.45|245.15|247.37|245.07|12
1649624070000|2022-04-10 20:54:30|247.46|245.16|247.62|245.32|247.63|245.33|247.45|245.15|15
1649624080000|2022-04-10 20:54:40|247.61|245.31|247.62|245.32|247.63|245.33|247.61|245.31|4
1649624090000|2022-04-10 20:54:50|247.58|245.28|247.63|245.33|247.64|245.34|247.58|245.28|5
1649624100000|2022-04-10 20:55:00|247.62|245.32|247.64|245.34|247.64|245.34|247.6|245.3|6
1649624110000|2022-04-10 20:55:10|247.65|245.35|247.7|245.4|247.7|245.4|247.65|245.35|4
1649624120000|2022-04-10 20:55:20|247.78|245.48|247.72|245.42|247.78|245.48|247.72|245.42|4
1649624130000|2022-04-10 20:55:30|247.71|245.41|247.69|245.39|247.71|245.41|247.69|245.39|3
1649624140000|2022-04-10 20:55:40|247.7|245.4|247.69|245.39|247.7|245.4|247.69|245.39|2
1649624150000|2022-04-10 20:55:50|247.68|245.38|247.69|245.39|247.69|245.39|247.68|245.38|2
1649624160000|2022-04-10 20:56:00|247.67|245.37|247.68|245.38|247.68|245.38|247.67|245.37|4
1649624170000|2022-04-10 20:56:10|247.65|245.35|247.56|245.26|247.65|245.35|247.56|245.26|5
1649624180000|2022-04-10 20:56:20|247.57|245.27|247.57|245.27|247.57|245.27|247.57|245.27|1
1649624190000|2022-04-10 20:56:30|247.51|245.21|247.47|245.17|247.52|245.22|247.47|245.17|4
1649624200000|2022-04-10 20:56:40|247.46|245.16|247.39|245.09|247.46|245.16|247.39|245.09|5
1649624210000|2022-04-10 20:56:50|247.37|245.07|247.38|245.08|247.38|245.08|247.36|245.06|3
1649624220000|2022-04-10 20:57:00|247.39|245.09|247.37|245.07|247.39|245.09|247.37|245.07|2
1649624230000|2022-04-10 20:57:10|247.39|245.09|247.45|245.15|247.45|245.15|247.38|245.08|10
1649624240000|2022-04-10 20:57:20|247.44|245.14|247.54|245.24|247.54|245.24|247.44|245.14|6
1649624260000|2022-04-10 20:57:40|247.55|245.25|247.52|245.22|247.55|245.25|247.52|245.22|7
1649624270000|2022-04-10 20:57:50|247.51|245.21|247.51|245.21|247.51|245.21|247.51|245.21|1
1649624280000|2022-04-10 20:58:00|247.5|245.2|247.44|245.14|247.5|245.2|247.44|245.14|4
1649624290000|2022-04-10 20:58:10|247.45|245.15|247.44|245.14|247.45|245.15|247.41|245.11|4
1649624300000|2022-04-10 20:58:20|247.43|245.13|247.41|245.11|247.43|245.13|247.41|245.11|3
1649624310000|2022-04-10 20:58:30|247.42|245.12|247.44|245.14|247.44|245.14|247.42|245.12|4
1649624320000|2022-04-10 20:58:40|247.43|245.13|247.44|245.14|247.44|245.14|247.43|245.13|4
1649624330000|2022-04-10 20:58:50|247.42|245.12|247.42|245.12|247.42|245.12|247.42|245.12|1
1649624340000|2022-04-10 20:59:00|247.43|245.13|247.36|245.06|247.43|245.13|247.36|245.06|6
1649624350000|2022-04-10 20:59:10|247.35|245.05|247.36|245.06|247.36|245.06|247.35|245.05|2
1649624360000|2022-04-10 20:59:20|247.35|245.05|247.36|245.06|247.36|245.06|247.35|245.05|2
1649624370000|2022-04-10 20:59:30|247.35|245.05|247.37|245.07|247.37|245.07|247.35|245.05|2
1649624400000|2022-04-10 21:00:00|247.36|245.06|247.36|245.06|247.38|245.08|247.36|245.06|3
1649624410000|2022-04-10 21:00:10|247.34|245.04|247.26|244.96|247.36|245.06|247.26|244.96|7
1649624420000|2022-04-10 21:00:20|247.27|244.97|247.51|245.21|247.52|245.22|247.27|244.97|14
1649624430000|2022-04-10 21:00:30|247.52|245.22|247.54|245.24|247.55|245.25|247.52|245.22|4
1649624440000|2022-04-10 21:00:40|247.49|245.19|247.49|245.19|247.55|245.25|247.49|245.19|5
1649624450000|2022-04-10 21:00:50|247.5|245.2|247.5|245.2|247.5|245.2|247.5|245.2|1
1649624460000|2022-04-10 21:01:00|247.49|245.19|247.5|245.2|247.5|245.2|247.49|245.19|2
1649624470000|2022-04-10 21:01:10|247.49|245.19|247.51|245.21|247.51|245.21|247.49|245.19|3
1649624480000|2022-04-10 21:01:20|247.57|245.27|247.49|245.19|247.57|245.27|247.49|245.19|4
1649624500000|2022-04-10 21:01:40|247.5|245.2|247.49|245.19|247.5|245.2|247.49|245.19|2
1649624510000|2022-04-10 21:01:50|247.5|245.2|247.5|245.2|247.5|245.2|247.5|245.2|1
1649624520000|2022-04-10 21:02:00|247.49|245.19|247.49|245.19|247.49|245.19|247.48|245.18|3
1649624540000|2022-04-10 21:02:20|247.48|245.18|247.44|245.14|247.49|245.19|247.43|245.13|7
1649624550000|2022-04-10 21:02:30|247.43|245.13|247.43|245.13|247.43|245.13|247.43|245.13|1
1649624560000|2022-04-10 21:02:40|247.41|245.11|247.42|245.12|247.42|245.12|247.4|245.1|10
1649624570000|2022-04-10 21:02:50|247.43|245.13|247.43|245.13|247.44|245.14|247.41|245.11|6
1649624580000|2022-04-10 21:03:00|247.44|245.14|247.44|245.14|247.44|245.14|247.41|245.11|5
1649624590000|2022-04-10 21:03:10|247.49|245.19|247.51|245.21|247.57|245.27|247.49|245.19|4
1649624600000|2022-04-10 21:03:20|247.52|245.22|247.57|245.27|247.59|245.29|247.51|245.21|7
1649624610000|2022-04-10 21:03:30|247.58|245.28|247.58|245.28|247.58|245.28|247.58|245.28|1
1649624620000|2022-04-10 21:03:40|247.57|245.27|247.57|245.27|247.57|245.27|247.57|245.27|1
1649624630000|2022-04-10 21:03:50|247.58|245.28|247.59|245.29|247.59|245.29|247.58|245.28|2
1649624660000|2022-04-10 21:04:20|247.6|245.3|247.6|245.3|247.6|245.3|247.6|245.3|1
1649624670000|2022-04-10 21:04:30|247.59|245.29|247.59|245.29|247.59|245.29|247.59|245.29|1
1649624700000|2022-04-10 21:05:00|247.63|245.33|247.62|245.32|247.65|245.35|247.62|245.32|5
1649624710000|2022-04-10 21:05:10|247.64|245.34|247.59|245.29|247.64|245.34|247.59|245.29|4
1649624730000|2022-04-10 21:05:30|247.56|245.26|247.54|245.24|247.56|245.26|247.54|245.24|3
1649624740000|2022-04-10 21:05:40|247.55|245.25|247.49|245.19|247.55|245.25|247.49|245.19|2
1649624750000|2022-04-10 21:05:50|247.54|245.24|247.54|245.24|247.54|245.24|247.54|245.24|1
1649624760000|2022-04-10 21:06:00|247.55|245.25|247.54|245.24|247.55|245.25|247.54|245.24|2
1649624780000|2022-04-10 21:06:20|247.53|245.23|247.53|245.23|247.53|245.23|247.53|245.23|1
1649624790000|2022-04-10 21:06:30|247.52|245.22|247.52|245.22|247.52|245.22|247.51|245.21|5
1649624800000|2022-04-10 21:06:40|247.51|245.21|247.5|245.2|247.51|245.21|247.5|245.2|2
1649624810000|2022-04-10 21:06:50|247.52|245.22|247.53|245.23|247.53|245.23|247.52|245.22|2
1649624820000|2022-04-10 21:07:00|247.49|245.19|247.51|245.21|247.51|245.21|247.49|245.19|4
1649624830000|2022-04-10 21:07:10|247.52|245.22|247.46|245.16|247.52|245.22|247.46|245.16|4
1649624850000|2022-04-10 21:07:30|247.44|245.14|247.54|245.24|247.54|245.24|247.44|245.14|6
1649624860000|2022-04-10 21:07:40|247.53|245.23|247.55|245.25|247.56|245.26|247.53|245.23|4
1649624880000|2022-04-10 21:08:00|247.56|245.26|247.56|245.26|247.56|245.26|247.56|245.26|1
1649624890000|2022-04-10 21:08:10|247.55|245.25|247.54|245.24|247.55|245.25|247.54|245.24|2
1649624900000|2022-04-10 21:08:20|247.55|245.25|247.52|245.22|247.55|245.25|247.52|245.22|4
1649624930000|2022-04-10 21:08:50|247.51|245.21|247.45|245.15|247.51|245.21|247.45|245.15|2
1649624940000|2022-04-10 21:09:00|247.46|245.16|247.48|245.18|247.48|245.18|247.46|245.16|3
1649624970000|2022-04-10 21:09:30|247.45|245.15|247.48|245.18|247.48|245.18|247.45|245.15|2
1649625000000|2022-04-10 21:10:00|247.41|245.11|247.48|245.18|247.48|245.18|247.41|245.11|2
1649625050000|2022-04-10 21:10:50|247.45|245.15|247.45|245.15|247.45|245.15|247.45|245.15|1
1649625150000|2022-04-10 21:12:30|247.46|245.16|247.47|245.17|247.48|245.18|247.46|245.16|4
1649625160000|2022-04-10 21:12:40|247.48|245.18|247.48|245.18|247.49|245.19|247.47|245.17|5
1649625170000|2022-04-10 21:12:50|247.47|245.17|247.47|245.17|247.47|245.17|247.47|245.17|1
1649625180000|2022-04-10 21:13:00|247.48|245.18|247.61|245.31|247.61|245.31|247.48|245.18|7
1649625190000|2022-04-10 21:13:10|247.62|245.32|247.67|245.37|247.67|245.37|247.62|245.32|4
1649625210000|2022-04-10 21:13:30|247.59|245.29|247.67|245.37|247.67|245.37|247.59|245.29|3
1649625220000|2022-04-10 21:13:40|247.68|245.38|247.67|245.37|247.68|245.38|247.67|245.37|2
1649625230000|2022-04-10 21:13:50|247.66|245.36|247.64|245.34|247.66|245.36|247.64|245.34|3
1649625240000|2022-04-10 21:14:00|247.63|245.33|247.63|245.33|247.63|245.33|247.62|245.32|3
1649625250000|2022-04-10 21:14:10|247.62|245.32|247.62|245.32|247.63|245.33|247.62|245.32|3
1649625260000|2022-04-10 21:14:20|247.63|245.33|247.62|245.32|247.63|245.33|247.62|245.32|2
1649625270000|2022-04-10 21:14:30|247.6|245.3|247.6|245.3|247.6|245.3|247.6|245.3|1
1649625280000|2022-04-10 21:14:40|247.63|245.33|247.62|245.32|247.63|245.33|247.62|245.32|2
1649625290000|2022-04-10 21:14:50|247.64|245.34|247.64|245.34|247.64|245.34|247.64|245.34|1
1649625300000|2022-04-10 21:15:00|247.65|245.35|247.61|245.31|247.65|245.35|247.61|245.31|4
1649625310000|2022-04-10 21:15:10|247.63|245.33|247.62|245.32|247.63|245.33|247.62|245.32|2
1649625340000|2022-04-10 21:15:40|247.64|245.34|247.6|245.3|247.64|245.34|247.6|245.3|2
1649625350000|2022-04-10 21:15:50|247.59|245.29|247.58|245.28|247.59|245.29|247.58|245.28|4
1649625360000|2022-04-10 21:16:00|247.54|245.24|247.49|245.19|247.54|245.24|247.49|245.19|3
1649625380000|2022-04-10 21:16:20|247.53|245.23|247.51|245.21|247.53|245.23|247.51|245.21|2
1649625390000|2022-04-10 21:16:30|247.54|245.24|247.5|245.2|247.54|245.24|247.5|245.2|5
1649625400000|2022-04-10 21:16:40|247.52|245.22|247.49|245.19|247.52|245.22|247.49|245.19|4
1649625420000|2022-04-10 21:17:00|247.5|245.2|247.5|245.2|247.5|245.2|247.49|245.19|3
1649625430000|2022-04-10 21:17:10|247.49|245.19|247.5|245.2|247.5|245.2|247.49|245.19|2
1649625450000|2022-04-10 21:17:30|247.49|245.19|247.5|245.2|247.5|245.2|247.49|245.19|2
1649625460000|2022-04-10 21:17:40|247.49|245.19|247.5|245.2|247.5|245.2|247.49|245.19|2
1649625470000|2022-04-10 21:17:50|247.49|245.19|247.47|245.17|247.49|245.19|247.46|245.16|5
1649625480000|2022-04-10 21:18:00|247.46|245.16|247.42|245.12|247.46|245.16|247.42|245.12|2
1649625490000|2022-04-10 21:18:10|247.47|245.17|247.47|245.17|247.47|245.17|247.47|245.17|1
1649625500000|2022-04-10 21:18:20|247.46|245.16|247.41|245.11|247.46|245.16|247.4|245.1|3
1649625510000|2022-04-10 21:18:30|247.39|245.09|247.37|245.07|247.39|245.09|247.36|245.06|9
1649625520000|2022-04-10 21:18:40|247.38|245.08|247.37|245.07|247.38|245.08|247.36|245.06|4
1649625530000|2022-04-10 21:18:50|247.36|245.06|247.36|245.06|247.37|245.07|247.36|245.06|3
1649625540000|2022-04-10 21:19:00|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649625550000|2022-04-10 21:19:10|247.36|245.06|247.35|245.05|247.36|245.06|247.35|245.05|6
1649625560000|2022-04-10 21:19:20|247.36|245.06|247.35|245.05|247.36|245.06|247.35|245.05|2
1649625570000|2022-04-10 21:19:30|247.37|245.07|247.36|245.06|247.37|245.07|247.36|245.06|4
1649625580000|2022-04-10 21:19:40|247.37|245.07|247.37|245.07|247.38|245.08|247.37|245.07|3
1649625590000|2022-04-10 21:19:50|247.38|245.08|247.37|245.07|247.38|245.08|247.36|245.06|8
1649625600000|2022-04-10 21:20:00|247.36|245.06|247.36|245.06|247.36|245.06|247.29|244.99|8
1649625610000|2022-04-10 21:20:10|247.34|245.04|247.34|245.04|247.35|245.05|247.34|245.04|3
1649625630000|2022-04-10 21:20:30|247.36|245.06|247.36|245.06|247.36|245.06|247.36|245.06|1
1649625660000|2022-04-10 21:21:00|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649625680000|2022-04-10 21:21:20|247.37|245.07|247.37|245.07|247.37|245.07|247.37|245.07|1
1649625690000|2022-04-10 21:21:30|247.36|245.06|247.35|245.05|247.37|245.07|247.35|245.05|4
1649625700000|2022-04-10 21:21:40|247.36|245.06|247.36|245.06|247.36|245.06|247.36|245.06|1
1649625710000|2022-04-10 21:21:50|247.35|245.05|247.35|245.05|247.36|245.06|247.35|245.05|7
1649625720000|2022-04-10 21:22:00|247.36|245.06|247.36|245.06|247.36|245.06|247.36|245.06|1
1649625730000|2022-04-10 21:22:10|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649625740000|2022-04-10 21:22:20|247.39|245.09|247.4|245.1|247.4|245.1|247.39|245.09|2
1649625750000|2022-04-10 21:22:30|247.41|245.11|247.41|245.11|247.41|245.11|247.41|245.11|1
1649625760000|2022-04-10 21:22:40|247.4|245.1|247.41|245.11|247.42|245.12|247.4|245.1|4
1649625780000|2022-04-10 21:23:00|247.4|245.1|247.4|245.1|247.4|245.1|247.4|245.1|1
1649625790000|2022-04-10 21:23:10|247.42|245.12|247.4|245.1|247.42|245.12|247.4|245.1|2
1649625830000|2022-04-10 21:23:50|247.41|245.11|247.42|245.12|247.42|245.12|247.41|245.11|2
1649625840000|2022-04-10 21:24:00|247.41|245.11|247.41|245.11|247.41|245.11|247.41|245.11|1
1649625850000|2022-04-10 21:24:10|247.42|245.12|247.42|245.12|247.42|245.12|247.42|245.12|1
1649625890000|2022-04-10 21:24:50|247.43|245.13|247.43|245.13|247.43|245.13|247.43|245.13|1
1649625900000|2022-04-10 21:25:00|247.45|245.15|247.5|245.2|247.51|245.21|247.45|245.15|3
1649625910000|2022-04-10 21:25:10|247.53|245.23|247.64|245.34|247.65|245.35|247.53|245.23|9
1649625920000|2022-04-10 21:25:20|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1649625930000|2022-04-10 21:25:30|247.66|245.36|247.66|245.36|247.66|245.36|247.66|245.36|1
1649625940000|2022-04-10 21:25:40|247.65|245.35|247.63|245.33|247.65|245.35|247.63|245.33|2
1649625950000|2022-04-10 21:25:50|247.62|245.32|247.62|245.32|247.63|245.33|247.62|245.32|3
1649625960000|2022-04-10 21:26:00|247.61|245.31|247.6|245.3|247.61|245.31|247.6|245.3|4
1649625990000|2022-04-10 21:26:30|247.58|245.28|247.6|245.3|247.6|245.3|247.58|245.28|2
1649626000000|2022-04-10 21:26:40|247.56|245.26|247.56|245.26|247.56|245.26|247.56|245.26|1
1649626010000|2022-04-10 21:26:50|247.55|245.25|247.55|245.25|247.55|245.25|247.55|245.25|1
1649626020000|2022-04-10 21:27:00|247.54|245.24|247.52|245.22|247.55|245.25|247.52|245.22|7
1649626030000|2022-04-10 21:27:10|247.53|245.23|247.53|245.23|247.53|245.23|247.53|245.23|1
1649626040000|2022-04-10 21:27:20|247.51|245.21|247.51|245.21|247.51|245.21|247.51|245.21|1
1649626060000|2022-04-10 21:27:40|247.46|245.16|247.46|245.16|247.46|245.16|247.46|245.16|1
1649626070000|2022-04-10 21:27:50|247.45|245.15|247.46|245.16|247.47|245.17|247.45|245.15|6
1649626080000|2022-04-10 21:28:00|247.45|245.15|247.44|245.14|247.46|245.16|247.43|245.13|8
1649626090000|2022-04-10 21:28:10|247.45|245.15|247.41|245.11|247.45|245.15|247.4|245.1|10
1649626100000|2022-04-10 21:28:20|247.38|245.08|247.39|245.09|247.39|245.09|247.38|245.08|2
1649626120000|2022-04-10 21:28:40|247.38|245.08|247.38|245.08|247.38|245.08|247.38|245.08|1
1649626140000|2022-04-10 21:29:00|247.37|245.07|247.37|245.07|247.37|245.07|247.37|245.07|1
1649626160000|2022-04-10 21:29:20|247.38|245.08|247.38|245.08|247.38|245.08|247.38|245.08|1
1649626190000|2022-04-10 21:29:50|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649626200000|2022-04-10 21:30:00|247.32|245.02|247.38|245.08|247.38|245.08|247.32|245.02|3
1649626230000|2022-04-10 21:30:30|247.36|245.06|247.35|245.05|247.36|245.06|247.35|245.05|2
1649626260000|2022-04-10 21:31:00|247.34|245.04|247.35|245.05|247.35|245.05|247.34|245.04|2
1649626270000|2022-04-10 21:31:10|247.36|245.06|247.36|245.06|247.36|245.06|247.36|245.06|1
1649626280000|2022-04-10 21:31:20|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1649626310000|2022-04-10 21:31:50|247.36|245.06|247.36|245.06|247.36|245.06|247.36|245.06|1
1649626320000|2022-04-10 21:32:00|247.34|245.04|247.35|245.05|247.35|245.05|247.34|245.04|4
1649626340000|2022-04-10 21:32:20|247.38|245.08|247.34|245.04|247.38|245.08|247.34|245.04|3
1649626350000|2022-04-10 21:32:30|247.31|245.01|247.34|245.04|247.35|245.05|247.31|245.01|7
1649626360000|2022-04-10 21:32:40|247.33|245.03|247.33|245.03|247.33|245.03|247.33|245.03|1
1649626370000|2022-04-10 21:32:50|247.34|245.04|247.34|245.04|247.35|245.05|247.34|245.04|3
1649626380000|2022-04-10 21:33:00|247.38|245.08|247.33|245.03|247.38|245.08|247.31|245.01|4
1649626430000|2022-04-10 21:33:50|247.32|245.02|247.34|245.04|247.36|245.06|247.32|245.02|5
1649626440000|2022-04-10 21:34:00|247.36|245.06|247.34|245.04|247.36|245.06|247.32|245.02|6
1649626450000|2022-04-10 21:34:10|247.36|245.06|247.33|245.03|247.36|245.06|247.33|245.03|6
1649626460000|2022-04-10 21:34:20|247.35|245.05|247.32|245.02|247.35|245.05|247.32|245.02|5
1649626480000|2022-04-10 21:34:40|247.35|245.05|247.22|244.92|247.35|245.05|247.22|244.92|12
1649626490000|2022-04-10 21:34:50|247.19|244.89|247.16|244.86|247.19|244.89|247.12|244.82|8
1649626500000|2022-04-10 21:35:00|247.08|244.78|247.04|244.74|247.08|244.78|247.04|244.74|2
1649626510000|2022-04-10 21:35:10|247.06|244.76|246.97|244.67|247.06|244.76|246.97|244.67|8
1649626520000|2022-04-10 21:35:20|246.99|244.69|246.96|244.66|247.02|244.72|246.95|244.65|9
1649626530000|2022-04-10 21:35:30|246.99|244.69|246.88|244.58|247|244.7|246.88|244.58|8
1649626540000|2022-04-10 21:35:40|246.91|244.61|246.86|244.56|246.91|244.61|246.86|244.56|6
1649626550000|2022-04-10 21:35:50|246.88|244.58|246.86|244.56|246.92|244.62|246.86|244.56|4
1649626560000|2022-04-10 21:36:00|246.87|244.57|246.86|244.56|246.88|244.58|246.86|244.56|4
1649626570000|2022-04-10 21:36:10|246.84|244.54|246.91|244.61|246.91|244.61|246.84|244.54|6
1649626600000|2022-04-10 21:36:40|246.9|244.6|246.9|244.6|246.91|244.61|246.9|244.6|5
1649626610000|2022-04-10 21:36:50|246.91|244.61|246.9|244.6|246.91|244.61|246.9|244.6|2
1649626620000|2022-04-10 21:37:00|246.91|244.61|246.95|244.65|246.99|244.69|246.9|244.6|8
1649626640000|2022-04-10 21:37:20|246.96|244.66|246.91|244.61|246.98|244.68|246.91|244.61|4
1649626650000|2022-04-10 21:37:30|246.98|244.68|246.98|244.68|247|244.7|246.95|244.65|6
1649626660000|2022-04-10 21:37:40|246.97|244.67|246.97|244.67|246.97|244.67|246.97|244.67|1
1649626680000|2022-04-10 21:38:00|246.92|244.62|246.92|244.62|246.99|244.69|246.92|244.62|3
1649626690000|2022-04-10 21:38:10|246.99|244.69|246.93|244.63|246.99|244.69|246.93|244.63|2
1649626700000|2022-04-10 21:38:20|246.94|244.64|246.94|244.64|246.94|244.64|246.93|244.63|3
1649626710000|2022-04-10 21:38:30|246.93|244.63|246.94|244.64|246.94|244.64|246.93|244.63|2
1649626740000|2022-04-10 21:39:00|246.96|244.66|246.96|244.66|246.97|244.67|246.96|244.66|3
1649626760000|2022-04-10 21:39:20|246.97|244.67|246.96|244.66|246.99|244.69|246.96|244.66|3
1649626770000|2022-04-10 21:39:30|246.97|244.67|246.93|244.63|246.97|244.67|246.93|244.63|3
1649626780000|2022-04-10 21:39:40|246.96|244.66|246.96|244.66|246.96|244.66|246.96|244.66|1
1649626790000|2022-04-10 21:39:50|246.98|244.68|246.96|244.66|246.99|244.69|246.96|244.66|3
1649626800000|2022-04-10 21:40:00|246.98|244.68|246.93|244.63|246.98|244.68|246.93|244.63|2
1649626810000|2022-04-10 21:40:10|246.95|244.65|246.95|244.65|246.95|244.65|246.95|244.65|1
1649626820000|2022-04-10 21:40:20|246.94|244.64|246.92|244.62|246.94|244.64|246.92|244.62|2
1649626830000|2022-04-10 21:40:30|246.94|244.64|246.95|244.65|246.95|244.65|246.94|244.64|2
1649626840000|2022-04-10 21:40:40|246.93|244.63|246.94|244.64|247.02|244.72|246.92|244.62|7
1649626860000|2022-04-10 21:41:00|247|244.7|246.93|244.63|247|244.7|246.93|244.63|3
1649626870000|2022-04-10 21:41:10|246.92|244.62|246.94|244.64|246.94|244.64|246.92|244.62|3
1649626880000|2022-04-10 21:41:20|246.93|244.63|247.01|244.71|247.01|244.71|246.9|244.6|9
1649626890000|2022-04-10 21:41:30|247.03|244.73|247.02|244.72|247.03|244.73|247.02|244.72|2
1649626900000|2022-04-10 21:41:40|247.01|244.71|247|244.7|247.02|244.72|247|244.7|5
1649626910000|2022-04-10 21:41:50|247.02|244.72|247.02|244.72|247.02|244.72|247.02|244.72|1
1649626920000|2022-04-10 21:42:00|247.01|244.71|247.03|244.73|247.03|244.73|246.99|244.69|5
1649626930000|2022-04-10 21:42:10|247.02|244.72|247.04|244.74|247.04|244.74|247.02|244.72|2
1649626940000|2022-04-10 21:42:20|247.03|244.73|247.06|244.76|247.06|244.76|247.03|244.73|3
1649626960000|2022-04-10 21:42:40|247.08|244.78|247.06|244.76|247.08|244.78|247.06|244.76|4
1649626970000|2022-04-10 21:42:50|247.07|244.77|247|244.7|247.07|244.77|247|244.7|2
1649626980000|2022-04-10 21:43:00|247.01|244.71|247.09|244.79|247.12|244.82|247.01|244.71|7
1649626990000|2022-04-10 21:43:10|247.11|244.81|247.11|244.81|247.13|244.83|247.09|244.79|9
1649627000000|2022-04-10 21:43:20|247.13|244.83|247.33|245.03|247.33|245.03|247.11|244.81|15
1649627010000|2022-04-10 21:43:30|247.35|245.05|247.37|245.07|247.37|245.07|247.3|245|5
1649627020000|2022-04-10 21:43:40|247.38|245.08|247.37|245.07|247.38|245.08|247.37|245.07|2
1649627030000|2022-04-10 21:43:50|247.41|245.11|247.4|245.1|247.41|245.11|247.4|245.1|2
1649627040000|2022-04-10 21:44:00|247.36|245.06|247.35|245.05|247.41|245.11|247.35|245.05|8
1649627050000|2022-04-10 21:44:10|247.36|245.06|247.33|245.03|247.36|245.06|247.33|245.03|5
1649627060000|2022-04-10 21:44:20|247.3|245|247.26|244.96|247.33|245.03|247.26|244.96|7
1649627070000|2022-04-10 21:44:30|247.25|244.95|247.18|244.88|247.25|244.95|247.17|244.87|9
1649627080000|2022-04-10 21:44:40|247.17|244.87|247.17|244.87|247.17|244.87|247.17|244.87|1
1649627090000|2022-04-10 21:44:50|247.18|244.88|247.2|244.9|247.2|244.9|247.17|244.87|3
1649627100000|2022-04-10 21:45:00|247.23|244.93|247.15|244.85|247.23|244.93|247.15|244.85|4
1649627110000|2022-04-10 21:45:10|247.2|244.9|247.14|244.84|247.2|244.9|247.13|244.83|4
1649627120000|2022-04-10 21:45:20|247.12|244.82|247.12|244.82|247.12|244.82|247.11|244.81|3
1649627130000|2022-04-10 21:45:30|247.03|244.73|247.03|244.73|247.06|244.76|247.02|244.72|6
1649627140000|2022-04-10 21:45:40|247.05|244.75|247.02|244.72|247.05|244.75|247.02|244.72|5
1649627150000|2022-04-10 21:45:50|247.04|244.74|247.02|244.72|247.04|244.74|247.01|244.71|4
1649627170000|2022-04-10 21:46:10|247.01|244.71|247.01|244.71|247.01|244.71|247.01|244.71|1
1649627180000|2022-04-10 21:46:20|247|244.7|247|244.7|247|244.7|247|244.7|1
1649627220000|2022-04-10 21:47:00|247.01|244.71|247.02|244.72|247.06|244.76|247.01|244.71|8
1649627230000|2022-04-10 21:47:10|247.06|244.76|247.02|244.72|247.06|244.76|247|244.7|8
1649627240000|2022-04-10 21:47:20|247.01|244.71|247.02|244.72|247.05|244.75|247.01|244.71|5
1649627250000|2022-04-10 21:47:30|247.01|244.71|247.01|244.71|247.01|244.71|247.01|244.71|1
1649627260000|2022-04-10 21:47:40|247.02|244.72|247.02|244.72|247.02|244.72|247.02|244.72|1
1649627270000|2022-04-10 21:47:50|247.01|244.71|247.01|244.71|247.01|244.71|247.01|244.71|1
1649627280000|2022-04-10 21:48:00|247.03|244.73|247.01|244.71|247.03|244.73|247.01|244.71|3
1649627300000|2022-04-10 21:48:20|247|244.7|247.01|244.71|247.01|244.71|247|244.7|2
1649627310000|2022-04-10 21:48:30|247|244.7|247|244.7|247|244.7|247|244.7|1
1649627320000|2022-04-10 21:48:40|247.02|244.72|247.02|244.72|247.02|244.72|247.02|244.72|1
1649627370000|2022-04-10 21:49:30|247.01|244.71|246.94|244.64|247.01|244.71|246.94|244.64|4
1649627380000|2022-04-10 21:49:40|246.93|244.63|246.92|244.62|246.93|244.63|246.92|244.62|4
1649627390000|2022-04-10 21:49:50|246.93|244.63|246.83|244.53|246.93|244.63|246.76|244.46|9
1649627400000|2022-04-10 21:50:00|246.79|244.49|246.75|244.45|246.84|244.54|246.73|244.43|7
1649627410000|2022-04-10 21:50:10|246.77|244.47|246.64|244.34|246.83|244.53|246.61|244.31|13
1649627420000|2022-04-10 21:50:20|246.7|244.4|246.62|244.32|246.7|244.4|246.62|244.32|7
1649627430000|2022-04-10 21:50:30|246.65|244.35|246.64|244.34|246.65|244.35|246.64|244.34|2
1649627440000|2022-04-10 21:50:40|246.63|244.33|246.67|244.37|246.71|244.41|246.63|244.33|7
1649627450000|2022-04-10 21:50:50|246.66|244.36|246.66|244.36|246.66|244.36|246.66|244.36|1
1649627460000|2022-04-10 21:51:00|246.65|244.35|246.65|244.35|246.67|244.37|246.64|244.34|5
1649627470000|2022-04-10 21:51:10|246.64|244.34|246.64|244.34|246.67|244.37|246.64|244.34|5
1649627480000|2022-04-10 21:51:20|246.68|244.38|246.64|244.34|246.68|244.38|246.63|244.33|6
1649627490000|2022-04-10 21:51:30|246.67|244.37|246.7|244.4|246.7|244.4|246.67|244.37|4
1649627510000|2022-04-10 21:51:50|246.67|244.37|246.64|244.34|246.67|244.37|246.64|244.34|6
1649627520000|2022-04-10 21:52:00|246.59|244.29|246.55|244.25|246.59|244.29|246.55|244.25|8
1649627530000|2022-04-10 21:52:10|246.5|244.2|246.52|244.22|246.52|244.22|246.49|244.19|4
1649627540000|2022-04-10 21:52:20|246.53|244.23|246.52|244.22|246.53|244.23|246.52|244.22|2
1649627550000|2022-04-10 21:52:30|246.56|244.26|246.55|244.25|246.56|244.26|246.51|244.21|7
1649627560000|2022-04-10 21:52:40|246.56|244.26|246.55|244.25|246.56|244.26|246.55|244.25|2
1649627570000|2022-04-10 21:52:50|246.58|244.28|246.49|244.19|246.58|244.28|246.49|244.19|10
1649627580000|2022-04-10 21:53:00|246.51|244.21|246.5|244.2|246.55|244.25|246.44|244.14|14
1649627590000|2022-04-10 21:53:10|246.51|244.21|246.48|244.18|246.51|244.21|246.48|244.18|7
1649627600000|2022-04-10 21:53:20|246.49|244.19|246.54|244.24|246.54|244.24|246.49|244.19|2
1649627610000|2022-04-10 21:53:30|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1649627620000|2022-04-10 21:53:40|246.53|244.23|246.51|244.21|246.53|244.23|246.47|244.17|5
1649627630000|2022-04-10 21:53:50|246.47|244.17|246.46|244.16|246.47|244.17|246.41|244.11|9
1649627640000|2022-04-10 21:54:00|246.44|244.14|246.44|244.14|246.45|244.15|246.39|244.09|12
1649627650000|2022-04-10 21:54:10|246.36|244.06|246.41|244.11|246.44|244.14|246.36|244.06|9
1649627660000|2022-04-10 21:54:20|246.4|244.1|246.39|244.09|246.42|244.12|246.38|244.08|8
1649627670000|2022-04-10 21:54:30|246.4|244.1|245.93|243.63|246.4|244.1|245.93|243.63|18
1649627680000|2022-04-10 21:54:40|245.96|243.66|245.94|243.64|245.97|243.67|245.89|243.59|26
1649627690000|2022-04-10 21:54:50|245.97|243.67|245.9|243.6|245.97|243.67|245.87|243.57|14
1649627700000|2022-04-10 21:55:00|245.87|243.57|245.85|243.55|245.92|243.62|245.85|243.55|10
1649627710000|2022-04-10 21:55:10|245.86|243.56|245.87|243.57|245.87|243.57|245.83|243.53|6
1649627720000|2022-04-10 21:55:20|245.86|243.56|245.89|243.59|245.89|243.59|245.86|243.56|5
1649627730000|2022-04-10 21:55:30|245.87|243.57|245.84|243.54|245.88|243.58|245.84|243.54|3
1649627740000|2022-04-10 21:55:40|245.87|243.57|245.9|243.6|245.91|243.61|245.87|243.57|11
1649627750000|2022-04-10 21:55:50|245.88|243.58|245.88|243.58|245.9|243.6|245.87|243.57|8
1649627760000|2022-04-10 21:56:00|245.82|243.52|245.84|243.54|245.86|243.56|245.81|243.51|12
1649627770000|2022-04-10 21:56:10|245.8|243.5|245.81|243.51|245.85|243.55|245.8|243.5|4
1649627780000|2022-04-10 21:56:20|245.75|243.45|245.84|243.54|245.84|243.54|245.75|243.45|5
1649627790000|2022-04-10 21:56:30|245.85|243.55|245.76|243.46|245.85|243.55|245.76|243.46|6
1649627800000|2022-04-10 21:56:40|245.73|243.43|245.76|243.46|245.77|243.47|245.73|243.43|4
1649627810000|2022-04-10 21:56:50|245.78|243.48|245.67|243.37|245.78|243.48|245.67|243.37|10
1649627820000|2022-04-10 21:57:00|245.62|243.32|245.6|243.3|245.62|243.32|245.56|243.26|18
1649627830000|2022-04-10 21:57:10|245.59|243.29|245.56|243.26|245.61|243.31|245.56|243.26|7
1649627850000|2022-04-10 21:57:30|245.59|243.29|245.7|243.4|245.7|243.4|245.54|243.24|7
1649627860000|2022-04-10 21:57:40|245.71|243.41|245.73|243.43|245.76|243.46|245.71|243.41|8
1649627870000|2022-04-10 21:57:50|245.74|243.44|245.74|243.44|245.74|243.44|245.74|243.44|1
1649627880000|2022-04-10 21:58:00|245.73|243.43|245.68|243.38|245.74|243.44|245.68|243.38|6
1649627890000|2022-04-10 21:58:10|245.69|243.39|245.63|243.33|245.69|243.39|245.63|243.33|4
1649627900000|2022-04-10 21:58:20|245.62|243.32|245.48|243.18|245.63|243.33|245.48|243.18|17
1649627910000|2022-04-10 21:58:30|245.46|243.16|245.47|243.17|245.47|243.17|245.38|243.08|15
1649627920000|2022-04-10 21:58:40|245.45|243.15|245.36|243.06|245.5|243.2|245.35|243.05|13
1649627930000|2022-04-10 21:58:50|245.37|243.07|245.36|243.06|245.38|243.08|245.35|243.05|8
1649627940000|2022-04-10 21:59:00|245.37|243.07|245.09|242.79|245.37|243.07|245.09|242.79|20
1649627950000|2022-04-10 21:59:10|245.07|242.77|245.05|242.75|245.26|242.96|245.05|242.75|13
1649627960000|2022-04-10 21:59:20|245.04|242.74|245.07|242.77|245.07|242.77|245.01|242.71|10
1649627970000|2022-04-10 21:59:30|245.05|242.75|244.87|242.57|245.05|242.75|244.87|242.57|19
1649627980000|2022-04-10 21:59:40|244.82|242.52|244.93|242.63|244.94|242.64|244.81|242.51|9
1649627990000|2022-04-10 21:59:50|244.94|242.64|244.91|242.61|244.94|242.64|244.9|242.6|7
1649628000000|2022-04-10 22:00:00|244.9|242.6|244.94|242.64|244.94|242.64|244.84|242.54|10
1649628010000|2022-04-10 22:00:10|244.98|242.68|244.95|242.65|244.98|242.68|244.94|242.64|9
1649628020000|2022-04-10 22:00:20|244.92|242.62|244.84|242.54|244.92|242.62|244.82|242.52|19
1649628030000|2022-04-10 22:00:30|244.85|242.55|244.79|242.49|244.88|242.58|244.79|242.49|14
1649628040000|2022-04-10 22:00:40|244.81|242.51|244.79|242.49|244.82|242.52|244.79|242.49|8
1649628050000|2022-04-10 22:00:50|244.81|242.51|244.81|242.51|244.82|242.52|244.78|242.48|7
1649628060000|2022-04-10 22:01:00|244.84|242.54|244.81|242.51|244.84|242.54|244.77|242.47|7
1649628070000|2022-04-10 22:01:10|244.82|242.52|244.75|242.45|244.84|242.54|244.75|242.45|12
1649628080000|2022-04-10 22:01:20|244.79|242.49|244.88|242.58|244.89|242.59|244.77|242.47|9
1649628090000|2022-04-10 22:01:30|244.9|242.6|244.79|242.49|244.92|242.62|244.77|242.47|12
1649628100000|2022-04-10 22:01:40|244.82|242.52|244.72|242.42|244.82|242.52|244.71|242.41|16
1649628110000|2022-04-10 22:01:50|244.71|242.41|244.63|242.33|244.8|242.5|244.63|242.33|15
1649628120000|2022-04-10 22:02:00|244.69|242.39|244.62|242.32|244.72|242.42|244.62|242.32|9
1649628130000|2022-04-10 22:02:10|244.63|242.33|244.62|242.32|244.65|242.35|244.57|242.27|8
1649628140000|2022-04-10 22:02:20|244.64|242.34|244.62|242.32|244.65|242.35|244.61|242.31|4
1649628150000|2022-04-10 22:02:30|244.63|242.33|244.58|242.28|244.66|242.36|244.51|242.21|14
1649628160000|2022-04-10 22:02:40|244.59|242.29|244.6|242.3|244.63|242.33|244.57|242.27|8
1649628170000|2022-04-10 22:02:50|244.59|242.29|244.54|242.24|244.59|242.29|244.54|242.24|4
1649628180000|2022-04-10 22:03:00|244.57|242.27|244.69|242.39|244.74|242.44|244.57|242.27|17
1649628190000|2022-04-10 22:03:10|244.71|242.41|244.76|242.46|244.76|242.46|244.68|242.38|5
1649628200000|2022-04-10 22:03:20|244.73|242.43|244.74|242.44|244.75|242.45|244.72|242.42|5
1649628210000|2022-04-10 22:03:30|244.73|242.43|244.78|242.48|244.78|242.48|244.71|242.41|6
1649628220000|2022-04-10 22:03:40|244.75|242.45|244.74|242.44|244.75|242.45|244.71|242.41|3
1649628230000|2022-04-10 22:03:50|244.73|242.43|244.9|242.6|244.9|242.6|244.73|242.43|10
1649628240000|2022-04-10 22:04:00|244.94|242.64|244.91|242.61|244.94|242.64|244.91|242.61|2
1649628250000|2022-04-10 22:04:10|244.95|242.65|244.91|242.61|244.95|242.65|244.91|242.61|5
1649628260000|2022-04-10 22:04:20|245.01|242.71|245|242.7|245.09|242.79|244.94|242.64|8
1649628270000|2022-04-10 22:04:30|245.03|242.73|244.99|242.69|245.08|242.78|244.99|242.69|9
1649628280000|2022-04-10 22:04:40|245|242.7|245|242.7|245|242.7|244.99|242.69|3
1649628290000|2022-04-10 22:04:50|244.99|242.69|244.96|242.66|245.01|242.71|244.95|242.65|6
1649628300000|2022-04-10 22:05:00|244.93|242.63|244.93|242.63|244.94|242.64|244.93|242.63|3
1649628310000|2022-04-10 22:05:10|244.95|242.65|244.95|242.65|245|242.7|244.94|242.64|10
1649628320000|2022-04-10 22:05:20|244.94|242.64|245.01|242.71|245.01|242.71|244.94|242.64|6
1649628330000|2022-04-10 22:05:30|245.05|242.75|245.01|242.71|245.05|242.75|245.01|242.71|3
1649628340000|2022-04-10 22:05:40|245.08|242.78|245.02|242.72|245.08|242.78|245.01|242.71|4
1649628350000|2022-04-10 22:05:50|245.01|242.71|245.01|242.71|245.01|242.71|244.95|242.65|5
1649628360000|2022-04-10 22:06:00|244.98|242.68|244.82|242.52|244.98|242.68|244.81|242.51|18
1649628370000|2022-04-10 22:06:10|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1649628380000|2022-04-10 22:06:20|244.82|242.52|244.74|242.44|244.82|242.52|244.72|242.42|6
1649628390000|2022-04-10 22:06:30|244.69|242.39|244.51|242.21|244.69|242.39|244.44|242.14|21
1649628400000|2022-04-10 22:06:40|244.5|242.2|244.53|242.23|244.55|242.25|244.49|242.19|9
1649628410000|2022-04-10 22:06:50|244.56|242.26|244.61|242.31|244.61|242.31|244.53|242.23|9
1649628420000|2022-04-10 22:07:00|244.59|242.29|244.51|242.21|244.61|242.31|244.49|242.19|11
1649628430000|2022-04-10 22:07:10|244.52|242.22|244.46|242.16|244.52|242.22|244.42|242.12|13
1649628440000|2022-04-10 22:07:20|244.47|242.17|244.06|241.76|244.47|242.17|243.94|241.64|20
1649628450000|2022-04-10 22:07:30|244.07|241.77|244.53|242.23|244.53|242.23|244.07|241.77|21
1649628460000|2022-04-10 22:07:40|244.5|242.2|244.31|242.01|244.5|242.2|244.29|241.99|18
1649628470000|2022-04-10 22:07:50|244.3|242|244.36|242.06|244.36|242.06|244.15|241.85|19
1649628480000|2022-04-10 22:08:00|244.41|242.11|244.41|242.11|244.43|242.13|244.37|242.07|11
1649628490000|2022-04-10 22:08:10|244.39|242.09|244.33|242.03|244.42|242.12|244.28|241.98|17
1649628500000|2022-04-10 22:08:20|244.34|242.04|244.37|242.07|244.37|242.07|244.33|242.03|4
1649628510000|2022-04-10 22:08:30|244.34|242.04|244.56|242.26|244.56|242.26|244.27|241.97|16
1649628520000|2022-04-10 22:08:40|244.57|242.27|244.49|242.19|244.61|242.31|244.49|242.19|11
1649628530000|2022-04-10 22:08:50|244.51|242.21|244.46|242.16|244.53|242.23|244.46|242.16|5
1649628540000|2022-04-10 22:09:00|244.49|242.19|244.47|242.17|244.49|242.19|244.42|242.12|11
1649628550000|2022-04-10 22:09:10|244.5|242.2|244.46|242.16|244.51|242.21|244.46|242.16|8
1649628560000|2022-04-10 22:09:20|244.44|242.14|244.48|242.18|244.48|242.18|244.44|242.14|7
1649628570000|2022-04-10 22:09:30|244.52|242.22|244.53|242.23|244.53|242.23|244.52|242.22|2
1649628580000|2022-04-10 22:09:40|244.5|242.2|244.5|242.2|244.5|242.2|244.46|242.16|4
1649628600000|2022-04-10 22:10:00|244.51|242.21|244.4|242.1|244.51|242.21|244.33|242.03|21
1649628610000|2022-04-10 22:10:10|244.39|242.09|244.35|242.05|244.4|242.1|244.34|242.04|10
1649628620000|2022-04-10 22:10:20|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1649628630000|2022-04-10 22:10:30|244.35|242.05|244.35|242.05|244.36|242.06|244.29|241.99|9
1649628640000|2022-04-10 22:10:40|244.36|242.06|244.37|242.07|244.41|242.11|244.33|242.03|10
1649628650000|2022-04-10 22:10:50|244.36|242.06|244.34|242.04|244.37|242.07|244.34|242.04|5
1649628660000|2022-04-10 22:11:00|244.39|242.09|244.42|242.12|244.42|242.12|244.39|242.09|2
1649628680000|2022-04-10 22:11:20|244.39|242.09|244.3|242|244.42|242.12|244.29|241.99|13
1649628690000|2022-04-10 22:11:30|244.23|241.93|244.23|241.93|244.26|241.96|244.23|241.93|7
1649628700000|2022-04-10 22:11:40|244.18|241.88|244.18|241.88|244.18|241.88|244.18|241.88|1
1649628710000|2022-04-10 22:11:50|244.23|241.93|244.03|241.73|244.23|241.93|244.03|241.73|4
1649628720000|2022-04-10 22:12:00|244.02|241.72|244.01|241.71|244.04|241.74|244.01|241.71|5
1649628740000|2022-04-10 22:12:20|244|241.7|243.98|241.68|244|241.7|243.93|241.63|11
1649628750000|2022-04-10 22:12:30|243.91|241.61|243.94|241.64|243.97|241.67|243.87|241.57|11
1649628760000|2022-04-10 22:12:40|243.97|241.67|243.97|241.67|243.97|241.67|243.92|241.62|10
1649628770000|2022-04-10 22:12:50|243.96|241.66|243.96|241.66|243.98|241.68|243.91|241.61|6
1649628780000|2022-04-10 22:13:00|243.99|241.69|243.83|241.53|243.99|241.69|243.76|241.46|14
1649628790000|2022-04-10 22:13:10|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|4
1649628800000|2022-04-10 22:13:20|243.89|241.59|243.86|241.56|243.89|241.59|243.84|241.54|9
1649628810000|2022-04-10 22:13:30|243.87|241.57|243.97|241.67|243.98|241.68|243.87|241.57|11
1649628820000|2022-04-10 22:13:40|243.95|241.65|243.95|241.65|243.97|241.67|243.95|241.65|5
1649628830000|2022-04-10 22:13:50|243.97|241.67|243.81|241.51|243.99|241.69|243.76|241.46|8
1649628840000|2022-04-10 22:14:00|243.82|241.52|243.82|241.52|243.84|241.54|243.78|241.48|13
1649628850000|2022-04-10 22:14:10|243.84|241.54|243.85|241.55|243.91|241.61|243.79|241.49|8
1649628860000|2022-04-10 22:14:20|243.81|241.51|243.78|241.48|243.81|241.51|243.75|241.45|7
1649628870000|2022-04-10 22:14:30|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1649628880000|2022-04-10 22:14:40|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1649628890000|2022-04-10 22:14:50|243.77|241.47|243.81|241.51|243.82|241.52|243.77|241.47|5
1649628900000|2022-04-10 22:15:00|243.79|241.49|243.65|241.35|243.79|241.49|243.6|241.3|21
1649628910000|2022-04-10 22:15:10|243.66|241.36|243.65|241.35|243.69|241.39|243.65|241.35|6
1649628920000|2022-04-10 22:15:20|243.68|241.38|243.83|241.53|243.83|241.53|243.68|241.38|10
1649628930000|2022-04-10 22:15:30|243.89|241.59|243.95|241.65|243.95|241.65|243.83|241.53|8
1649628940000|2022-04-10 22:15:40|243.94|241.64|243.92|241.62|243.94|241.64|243.9|241.6|5
1649628950000|2022-04-10 22:15:50|243.94|241.64|243.8|241.5|243.94|241.64|243.8|241.5|13
1649628960000|2022-04-10 22:16:00|243.83|241.53|243.72|241.42|243.83|241.53|243.72|241.42|8
1649628970000|2022-04-10 22:16:10|243.7|241.4|243.62|241.32|243.74|241.44|243.59|241.29|15
1649628980000|2022-04-10 22:16:20|243.61|241.31|243.72|241.42|243.72|241.42|243.59|241.29|15
1649628990000|2022-04-10 22:16:30|243.73|241.43|243.69|241.39|243.73|241.43|243.69|241.39|4
1649629000000|2022-04-10 22:16:40|243.71|241.41|243.69|241.39|243.71|241.41|243.69|241.39|3
1649629010000|2022-04-10 22:16:50|243.67|241.37|243.74|241.44|243.76|241.46|243.63|241.33|9
1649629020000|2022-04-10 22:17:00|243.72|241.42|243.63|241.33|243.72|241.42|243.63|241.33|11
1649629030000|2022-04-10 22:17:10|243.62|241.32|243.49|241.19|243.64|241.34|243.49|241.19|9
1649629040000|2022-04-10 22:17:20|243.51|241.21|243.39|241.09|243.54|241.24|243.39|241.09|13
1649629050000|2022-04-10 22:17:30|243.37|241.07|243.35|241.05|243.39|241.09|243.35|241.05|12
1649629060000|2022-04-10 22:17:40|243.34|241.04|242.75|240.45|243.35|241.05|242.75|240.45|21
1649629070000|2022-04-10 22:17:50|242.72|240.42|242.81|240.51|242.87|240.57|242.72|240.42|18
1649629080000|2022-04-10 22:18:00|242.8|240.5|242.92|240.62|242.97|240.67|242.76|240.46|23
1649629090000|2022-04-10 22:18:10|242.93|240.63|242.89|240.59|243.22|240.92|242.89|240.59|20
1649629100000|2022-04-10 22:18:20|242.88|240.58|242.86|240.56|242.9|240.6|242.86|240.56|15
1649629110000|2022-04-10 22:18:30|242.88|240.58|242.7|240.4|242.88|240.58|242.7|240.4|15
1649629120000|2022-04-10 22:18:40|242.74|240.44|242.88|240.58|242.88|240.58|242.7|240.4|13
1649629130000|2022-04-10 22:18:50|242.87|240.57|242.83|240.53|242.88|240.58|242.71|240.41|20
1649629140000|2022-04-10 22:19:00|242.82|240.52|242.71|240.41|242.9|240.6|242.7|240.4|16
1649629150000|2022-04-10 22:19:10|242.72|240.42|242.68|240.38|242.77|240.47|242.68|240.38|16
1649629160000|2022-04-10 22:19:20|242.62|240.32|242.55|240.25|242.68|240.38|242.55|240.25|12
1649629170000|2022-04-10 22:19:30|242.54|240.24|242.65|240.35|242.65|240.35|242.52|240.22|11
1649629180000|2022-04-10 22:19:40|242.67|240.37|242.71|240.41|242.83|240.53|242.65|240.35|15
1649629190000|2022-04-10 22:19:50|242.72|240.42|242.78|240.48|242.81|240.51|242.72|240.42|14
1649629200000|2022-04-10 22:20:00|242.8|240.5|242.82|240.52|242.84|240.54|242.73|240.43|13
1649629210000|2022-04-10 22:20:10|242.83|240.53|242.91|240.61|242.91|240.61|242.77|240.47|17
1649629220000|2022-04-10 22:20:20|242.88|240.58|243.01|240.71|243.03|240.73|242.86|240.56|9
1649629230000|2022-04-10 22:20:30|243.03|240.73|242.92|240.62|243.04|240.74|242.92|240.62|9
1649629240000|2022-04-10 22:20:40|242.94|240.64|242.92|240.62|242.96|240.66|242.92|240.62|9
1649629250000|2022-04-10 22:20:50|242.94|240.64|242.98|240.68|242.98|240.68|242.89|240.59|7
1649629260000|2022-04-10 22:21:00|243|240.7|243.09|240.79|243.14|240.84|243|240.7|21
1649629270000|2022-04-10 22:21:10|242.98|240.68|242.95|240.65|242.98|240.68|242.92|240.62|13
1649629280000|2022-04-10 22:21:20|242.99|240.69|243.4|241.1|243.4|241.1|242.99|240.69|17
1649629290000|2022-04-10 22:21:30|243.38|241.08|243.45|241.15|243.54|241.24|243.36|241.06|17
1649629300000|2022-04-10 22:21:40|243.44|241.14|243.53|241.23|243.53|241.23|243.4|241.1|17
1649629310000|2022-04-10 22:21:50|243.52|241.22|243.55|241.25|243.57|241.27|243.52|241.22|9
1649629320000|2022-04-10 22:22:00|243.54|241.24|243.53|241.23|243.55|241.25|243.52|241.22|9
1649629330000|2022-04-10 22:22:10|243.58|241.28|243.65|241.35|243.67|241.37|243.58|241.28|8
1649629340000|2022-04-10 22:22:20|243.64|241.34|243.54|241.24|243.64|241.34|243.54|241.24|8
1649629350000|2022-04-10 22:22:30|243.53|241.23|243.58|241.28|243.58|241.28|243.48|241.18|14
1649629360000|2022-04-10 22:22:40|243.61|241.31|243.48|241.18|243.61|241.31|243.48|241.18|12
1649629370000|2022-04-10 22:22:50|243.42|241.12|243.26|240.96|243.48|241.18|243.26|240.96|18
1649629380000|2022-04-10 22:23:00|243.22|240.92|243.33|241.03|243.35|241.05|243.22|240.92|11
1649629390000|2022-04-10 22:23:10|243.32|241.02|243.21|240.91|243.32|241.02|243.21|240.91|13
1649629400000|2022-04-10 22:23:20|243.19|240.89|242.86|240.56|243.19|240.89|242.83|240.53|19
1649629410000|2022-04-10 22:23:30|242.84|240.54|242.81|240.51|242.87|240.57|242.8|240.5|11
1649629420000|2022-04-10 22:23:40|242.8|240.5|242.73|240.43|242.83|240.53|242.73|240.43|14
1649629430000|2022-04-10 22:23:50|242.77|240.47|242.64|240.34|242.77|240.47|242.64|240.34|14
1649629440000|2022-04-10 22:24:00|242.63|240.33|242.66|240.36|242.66|240.36|242.62|240.32|6
1649629450000|2022-04-10 22:24:10|242.67|240.37|242.74|240.44|242.75|240.45|242.67|240.37|9
1649629460000|2022-04-10 22:24:20|242.68|240.38|242.62|240.32|242.72|240.42|242.59|240.29|10
1649629470000|2022-04-10 22:24:30|242.59|240.29|242.76|240.46|242.77|240.47|242.59|240.29|11
1649629480000|2022-04-10 22:24:40|242.79|240.49|242.98|240.68|242.98|240.68|242.72|240.42|15
1649629490000|2022-04-10 22:24:50|242.99|240.69|243.01|240.71|243.01|240.71|242.96|240.66|8
1649629500000|2022-04-10 22:25:00|243.05|240.75|243.25|240.95|243.27|240.97|243.04|240.74|12
1649629510000|2022-04-10 22:25:10|243.24|240.94|242.97|240.67|243.26|240.96|242.93|240.63|15
1649629520000|2022-04-10 22:25:20|242.92|240.62|243.02|240.72|243.15|240.85|242.92|240.62|18
1649629530000|2022-04-10 22:25:30|243.01|240.71|243|240.7|243.01|240.71|242.93|240.63|9
1649629540000|2022-04-10 22:25:40|243.01|240.71|242.96|240.66|243.01|240.71|242.95|240.65|13
1649629550000|2022-04-10 22:25:50|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1649629560000|2022-04-10 22:26:00|242.96|240.66|242.82|240.52|242.98|240.68|242.8|240.5|19
1649629570000|2022-04-10 22:26:10|242.8|240.5|242.76|240.46|242.8|240.5|242.74|240.44|12
1649629580000|2022-04-10 22:26:20|242.79|240.49|242.84|240.54|242.84|240.54|242.79|240.49|6
1649629590000|2022-04-10 22:26:30|242.83|240.53|242.72|240.42|242.83|240.53|242.69|240.39|16
1649629600000|2022-04-10 22:26:40|242.71|240.41|242.81|240.51|242.81|240.51|242.7|240.4|13
1649629610000|2022-04-10 22:26:50|242.78|240.48|242.79|240.49|242.83|240.53|242.76|240.46|12
1649629620000|2022-04-10 22:27:00|242.78|240.48|242.55|240.25|242.78|240.48|242.5|240.2|22
1649629630000|2022-04-10 22:27:10|242.54|240.24|242.67|240.37|242.72|240.42|242.54|240.24|19
1649629640000|2022-04-10 22:27:20|242.66|240.36|242.62|240.32|242.71|240.41|242.62|240.32|17
1649629650000|2022-04-10 22:27:30|242.63|240.33|242.68|240.38|242.69|240.39|242.54|240.24|25
1649629660000|2022-04-10 22:27:40|242.67|240.37|242.62|240.32|242.72|240.42|242.59|240.29|15
1649629670000|2022-04-10 22:27:50|242.65|240.35|242.6|240.3|242.65|240.35|242.52|240.22|14
1649629680000|2022-04-10 22:28:00|242.63|240.33|242.45|240.15|242.63|240.33|242.45|240.15|17
1649629690000|2022-04-10 22:28:10|242.51|240.21|242.55|240.25|242.56|240.26|242.51|240.21|14
1649629700000|2022-04-10 22:28:20|242.58|240.28|242.54|240.24|242.58|240.28|242.5|240.2|12
1649629710000|2022-04-10 22:28:30|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1649629720000|2022-04-10 22:28:40|242.54|240.24|242.64|240.34|242.64|240.34|242.51|240.21|10
1649629730000|2022-04-10 22:28:50|242.61|240.31|242.59|240.29|242.66|240.36|242.59|240.29|11
1649629740000|2022-04-10 22:29:00|242.58|240.28|242.6|240.3|242.61|240.31|242.57|240.27|9
1649629750000|2022-04-10 22:29:10|242.52|240.22|242.6|240.3|242.6|240.3|242.52|240.22|6
1649629760000|2022-04-10 22:29:20|242.58|240.28|242.59|240.29|242.61|240.31|242.58|240.28|11
1649629770000|2022-04-10 22:29:30|242.63|240.33|242.6|240.3|242.66|240.36|242.53|240.23|13
1649629780000|2022-04-10 22:29:40|242.59|240.29|242.51|240.21|242.59|240.29|242.5|240.2|6
1649629790000|2022-04-10 22:29:50|242.54|240.24|242.46|240.16|242.54|240.24|242.46|240.16|7
1649629800000|2022-04-10 22:30:00|242.48|240.18|242.46|240.16|242.48|240.18|242.43|240.13|8
1649629810000|2022-04-10 22:30:10|242.43|240.13|242.64|240.34|242.71|240.41|242.43|240.13|17
1649629820000|2022-04-10 22:30:20|242.63|240.33|242.55|240.25|242.63|240.33|242.53|240.23|14
1649629830000|2022-04-10 22:30:30|242.59|240.29|242.47|240.17|242.59|240.29|242.45|240.15|23
1649629840000|2022-04-10 22:30:40|242.48|240.18|242.39|240.09|242.51|240.21|242.39|240.09|12
1649629850000|2022-04-10 22:30:50|242.37|240.07|242.33|240.03|242.44|240.14|242.31|240.01|6
1649629860000|2022-04-10 22:31:00|242.37|240.07|242.32|240.02|242.46|240.16|242.3|240|24
1649629870000|2022-04-10 22:31:10|242.31|240.01|241.98|239.68|242.31|240.01|241.95|239.65|20
1649629880000|2022-04-10 22:31:20|241.97|239.67|241.9|239.6|241.98|239.68|241.88|239.58|16
1649629890000|2022-04-10 22:31:30|241.89|239.59|241.88|239.58|241.89|239.59|241.88|239.58|8
1649629900000|2022-04-10 22:31:40|241.87|239.57|241.71|239.41|241.87|239.57|241.71|239.41|16
1649629910000|2022-04-10 22:31:50|241.72|239.42|241.53|239.23|241.8|239.5|241.52|239.22|19
1649629920000|2022-04-10 22:32:00|241.51|239.21|241.56|239.26|241.57|239.27|241.49|239.19|15
1649629930000|2022-04-10 22:32:10|241.55|239.25|241.49|239.19|241.59|239.29|241.4|239.1|24
1649629940000|2022-04-10 22:32:20|241.5|239.2|241.5|239.2|241.59|239.29|241.5|239.2|14
1649629950000|2022-04-10 22:32:30|241.51|239.21|241.5|239.2|241.51|239.21|241.34|239.04|17
1649629960000|2022-04-10 22:32:40|241.51|239.21|241.39|239.09|241.54|239.24|241.35|239.05|23
1649629970000|2022-04-10 22:32:50|241.44|239.14|241.35|239.05|241.44|239.14|241.35|239.05|12
1649629980000|2022-04-10 22:33:00|241.34|239.04|241.25|238.95|241.38|239.08|241.25|238.95|11
1649629990000|2022-04-10 22:33:10|241.24|238.94|241.28|238.98|241.28|238.98|241.22|238.92|9
1649630000000|2022-04-10 22:33:20|241.29|238.99|241.37|239.07|241.37|239.07|241.24|238.94|13
1649630010000|2022-04-10 22:33:30|241.38|239.08|241.43|239.13|241.48|239.18|241.38|239.08|13
1649630020000|2022-04-10 22:33:40|241.44|239.14|241.45|239.15|241.45|239.15|241.42|239.12|8
1649630030000|2022-04-10 22:33:50|241.41|239.11|241.45|239.15|241.45|239.15|241.41|239.11|4
1649630040000|2022-04-10 22:34:00|241.46|239.16|241.74|239.44|241.76|239.46|241.46|239.16|16
1649630050000|2022-04-10 22:34:10|241.75|239.45|241.72|239.42|241.75|239.45|241.71|239.41|7
1649630060000|2022-04-10 22:34:20|241.74|239.44|241.63|239.33|241.8|239.5|241.58|239.28|17
1649630070000|2022-04-10 22:34:30|241.64|239.34|241.43|239.13|241.66|239.36|241.43|239.13|13
1649630080000|2022-04-10 22:34:40|241.42|239.12|241.35|239.05|241.42|239.12|241.31|239.01|11
1649630090000|2022-04-10 22:34:50|241.4|239.1|241.39|239.09|241.41|239.11|241.39|239.09|6
1649630100000|2022-04-10 22:35:00|241.41|239.11|241.36|239.06|241.41|239.11|241.34|239.04|8
1649630110000|2022-04-10 22:35:10|241.35|239.05|241.37|239.07|241.37|239.07|241.34|239.04|5
1649630120000|2022-04-10 22:35:20|241.36|239.06|241.31|239.01|241.38|239.08|241.3|239|13
1649630130000|2022-04-10 22:35:30|241.25|238.95|241.26|238.96|241.29|238.99|241.23|238.93|9
1649630140000|2022-04-10 22:35:40|241.25|238.95|241.24|238.94|241.27|238.97|241.23|238.93|8
1649630150000|2022-04-10 22:35:50|241.2|238.9|240.94|238.64|241.2|238.9|240.9|238.6|25
1649630160000|2022-04-10 22:36:00|240.93|238.63|240.93|238.63|240.97|238.67|240.88|238.58|14
1649630170000|2022-04-10 22:36:10|240.92|238.62|240.95|238.65|240.95|238.65|240.92|238.62|6
1649630180000|2022-04-10 22:36:20|240.94|238.64|240.9|238.6|240.94|238.64|240.85|238.55|12
1649630190000|2022-04-10 22:36:30|240.92|238.62|240.99|238.69|241|238.7|240.92|238.62|7
1649630200000|2022-04-10 22:36:40|241.01|238.71|241.32|239.02|241.32|239.02|241.01|238.71|18
1649630210000|2022-04-10 22:36:50|241.33|239.03|241.23|238.93|241.33|239.03|241.19|238.89|15
1649630220000|2022-04-10 22:37:00|241.3|239|241.26|238.96|241.3|239|241.26|238.96|5
1649630230000|2022-04-10 22:37:10|241.27|238.97|241.29|238.99|241.29|238.99|241.21|238.91|8
1649630240000|2022-04-10 22:37:20|241.28|238.98|241.3|239|241.34|239.04|241.28|238.98|8
1649630250000|2022-04-10 22:37:30|241.31|239.01|241.73|239.43|241.73|239.43|241.31|239.01|26
1649630260000|2022-04-10 22:37:40|241.74|239.44|241.84|239.54|241.89|239.59|241.74|239.44|16
1649630270000|2022-04-10 22:37:50|241.85|239.55|241.79|239.49|241.85|239.55|241.76|239.46|11
1649630280000|2022-04-10 22:38:00|241.8|239.5|241.39|239.09|241.8|239.5|241.38|239.08|18
1649630290000|2022-04-10 22:38:10|241.38|239.08|241.4|239.1|241.41|239.11|241.38|239.08|4
1649630300000|2022-04-10 22:38:20|241.39|239.09|241.26|238.96|241.39|239.09|241.22|238.92|17
1649630310000|2022-04-10 22:38:30|241.24|238.94|241|238.7|241.26|238.96|240.97|238.67|19
1649630330000|2022-04-10 22:38:50|241.01|238.71|240.96|238.66|241.06|238.76|240.96|238.66|12
1649630340000|2022-04-10 22:39:00|241.02|238.72|240.96|238.66|241.02|238.72|240.95|238.65|7
1649630350000|2022-04-10 22:39:10|240.99|238.69|241.02|238.72|241.02|238.72|240.99|238.69|3
1649630360000|2022-04-10 22:39:20|241.03|238.73|240.96|238.66|241.03|238.73|240.95|238.65|8
1649630370000|2022-04-10 22:39:30|240.99|238.69|240.99|238.69|241.03|238.73|240.98|238.68|8
1649630380000|2022-04-10 22:39:40|241|238.7|241|238.7|241.02|238.72|240.99|238.69|6
1649630390000|2022-04-10 22:39:50|240.99|238.69|241.02|238.72|241.04|238.74|240.98|238.68|9
1649630400000|2022-04-10 22:40:00|241|238.7|241.02|238.72|241.04|238.74|241|238.7|8
1649630410000|2022-04-10 22:40:10|241.03|238.73|241.03|238.73|241.05|238.75|241|238.7|6
1649630420000|2022-04-10 22:40:20|241.02|238.72|241|238.7|241.04|238.74|240.99|238.69|6
1649630430000|2022-04-10 22:40:30|240.99|238.69|241.03|238.73|241.06|238.76|240.99|238.69|10
1649630440000|2022-04-10 22:40:40|241.04|238.74|241.19|238.89|241.19|238.89|241.03|238.73|13
1649630450000|2022-04-10 22:40:50|241.2|238.9|241.33|239.03|241.35|239.05|241.2|238.9|7
1649630460000|2022-04-10 22:41:00|241.37|239.07|241.44|239.14|241.44|239.14|241.36|239.06|9
1649630470000|2022-04-10 22:41:10|241.46|239.16|241.71|239.41|241.71|239.41|241.45|239.15|17
1649630480000|2022-04-10 22:41:20|241.72|239.42|241.65|239.35|241.72|239.42|241.63|239.33|17
1649630490000|2022-04-10 22:41:30|241.62|239.32|241.67|239.37|241.67|239.37|241.62|239.32|4
1649630500000|2022-04-10 22:41:40|241.62|239.32|241.62|239.32|241.67|239.37|241.61|239.31|10
1649630510000|2022-04-10 22:41:50|241.61|239.31|241.6|239.3|241.61|239.31|241.58|239.28|8
1649630520000|2022-04-10 22:42:00|241.58|239.28|241.62|239.32|241.63|239.33|241.58|239.28|4
1649630540000|2022-04-10 22:42:20|241.64|239.34|241.51|239.21|241.64|239.34|241.51|239.21|17
1649630550000|2022-04-10 22:42:30|241.48|239.18|241.37|239.07|241.48|239.18|241.35|239.05|14
1649630560000|2022-04-10 22:42:40|241.4|239.1|241.34|239.04|241.41|239.11|241.34|239.04|11
1649630570000|2022-04-10 22:42:50|241.33|239.03|241.34|239.04|241.38|239.08|241.33|239.03|6
1649630580000|2022-04-10 22:43:00|241.32|239.02|241.36|239.06|241.36|239.06|241.32|239.02|7
1649630590000|2022-04-10 22:43:10|241.35|239.05|241.08|238.78|241.35|239.05|241.08|238.78|10
1649630600000|2022-04-10 22:43:20|241.06|238.76|241.06|238.76|241.13|238.83|241.06|238.76|5
1649630610000|2022-04-10 22:43:30|241.03|238.73|240.96|238.66|241.04|238.74|240.95|238.65|8
1649630620000|2022-04-10 22:43:40|240.97|238.67|240.92|238.62|240.97|238.67|240.92|238.62|3
1649630630000|2022-04-10 22:43:50|240.9|238.6|240.95|238.65|241.01|238.71|240.9|238.6|20
1649630640000|2022-04-10 22:44:00|240.96|238.66|240.92|238.62|241.01|238.71|240.9|238.6|9
1649630650000|2022-04-10 22:44:10|240.91|238.61|240.96|238.66|240.99|238.69|240.88|238.58|15
1649630660000|2022-04-10 22:44:20|240.98|238.68|240.96|238.66|241|238.7|240.95|238.65|6
1649630670000|2022-04-10 22:44:30|241.01|238.71|241|238.7|241.01|238.71|241|238.7|2
1649630680000|2022-04-10 22:44:40|240.95|238.65|240.96|238.66|240.97|238.67|240.9|238.6|10
1649630690000|2022-04-10 22:44:50|240.9|238.6|240.82|238.52|240.94|238.64|240.81|238.51|12
1649630700000|2022-04-10 22:45:00|240.81|238.51|240.33|238.03|240.83|238.53|240.32|238.02|27
1649630710000|2022-04-10 22:45:10|240.52|238.22|240.23|237.93|240.52|238.22|240.21|237.91|20
1649630720000|2022-04-10 22:45:20|240.22|237.92|239.8|237.5|240.22|237.92|239.78|237.48|27
1649630730000|2022-04-10 22:45:30|239.78|237.48|239.86|237.56|239.92|237.62|239.77|237.47|19
1649630740000|2022-04-10 22:45:40|239.88|237.58|239.67|237.37|239.88|237.58|239.67|237.37|24
1649630750000|2022-04-10 22:45:50|239.68|237.38|240.17|237.87|240.17|237.87|239.63|237.33|29
1649630760000|2022-04-10 22:46:00|240.14|237.84|239.8|237.5|240.14|237.84|239.77|237.47|18
1649630770000|2022-04-10 22:46:10|239.82|237.52|239.76|237.46|239.83|237.53|239.72|237.42|16
1649630780000|2022-04-10 22:46:20|239.79|237.49|239.66|237.36|239.79|237.49|239.66|237.36|16
1649630790000|2022-04-10 22:46:30|239.65|237.35|239.62|237.32|239.69|237.39|239.6|237.3|18
1649630800000|2022-04-10 22:46:40|239.59|237.29|239.67|237.37|239.67|237.37|239.57|237.27|18
1649630810000|2022-04-10 22:46:50|239.66|237.36|239.84|237.54|239.84|237.54|239.66|237.36|20
1649630820000|2022-04-10 22:47:00|239.82|237.52|239.63|237.33|239.86|237.56|239.63|237.33|24
1649630830000|2022-04-10 22:47:10|239.6|237.3|239.81|237.51|239.81|237.51|239.51|237.21|24
1649630840000|2022-04-10 22:47:20|239.72|237.42|239.9|237.6|240.01|237.71|239.72|237.42|14
1649630850000|2022-04-10 22:47:30|239.91|237.61|240.1|237.8|240.14|237.84|239.91|237.61|13
1649630860000|2022-04-10 22:47:40|240.11|237.81|240.26|237.96|240.37|238.07|240.11|237.81|18
1649630870000|2022-04-10 22:47:50|240.25|237.95|239.97|237.67|240.25|237.95|239.97|237.67|15
1649630880000|2022-04-10 22:48:00|239.88|237.58|240.09|237.79|240.24|237.94|239.88|237.58|20
1649630890000|2022-04-10 22:48:10|240.03|237.73|240|237.7|240.03|237.73|239.87|237.57|20
1649630900000|2022-04-10 22:48:20|240.01|237.71|240.06|237.76|240.12|237.82|240.01|237.71|11
1649630910000|2022-04-10 22:48:30|240.05|237.75|240.14|237.84|240.14|237.84|240.03|237.73|13
1649630920000|2022-04-10 22:48:40|240.15|237.85|240.23|237.93|240.35|238.05|240.15|237.85|18
1649630930000|2022-04-10 22:48:50|240.26|237.96|240.04|237.74|240.27|237.97|240.04|237.74|14
1649630940000|2022-04-10 22:49:00|240.01|237.71|239.84|237.54|240.01|237.71|239.8|237.5|20
1649630950000|2022-04-10 22:49:10|239.9|237.6|239.87|237.57|239.91|237.61|239.83|237.53|8
1649630960000|2022-04-10 22:49:20|239.86|237.56|239.92|237.62|240|237.7|239.86|237.56|7
1649630970000|2022-04-10 22:49:30|239.96|237.66|240.05|237.75|240.05|237.75|239.95|237.65|9
1649630980000|2022-04-10 22:49:40|240.09|237.79|240.02|237.72|240.16|237.86|240.02|237.72|9
1649630990000|2022-04-10 22:49:50|240.04|237.74|239.93|237.63|240.06|237.76|239.83|237.53|24
1649631000000|2022-04-10 22:50:00|239.96|237.66|240|237.7|240|237.7|239.85|237.55|18
1649631010000|2022-04-10 22:50:10|240.01|237.71|239.9|237.6|240.02|237.72|239.9|237.6|10
1649631020000|2022-04-10 22:50:20|239.89|237.59|239.99|237.69|239.99|237.69|239.83|237.53|18
1649631030000|2022-04-10 22:50:30|240|237.7|240.01|237.71|240.01|237.71|240|237.7|2
1649631040000|2022-04-10 22:50:40|240|237.7|239.98|237.68|240|237.7|239.86|237.56|7
1649631050000|2022-04-10 22:50:50|239.99|237.69|240.04|237.74|240.09|237.79|239.99|237.69|9
1649631060000|2022-04-10 22:51:00|240.05|237.75|240.12|237.82|240.16|237.86|240.05|237.75|16
1649631070000|2022-04-10 22:51:10|240.15|237.85|240|237.7|240.15|237.85|239.99|237.69|8
1649631080000|2022-04-10 22:51:20|240.01|237.71|239.91|237.61|240.01|237.71|239.91|237.61|10
1649631090000|2022-04-10 22:51:30|239.9|237.6|239.92|237.62|239.94|237.64|239.9|237.6|8
1649631100000|2022-04-10 22:51:40|239.91|237.61|239.84|237.54|239.91|237.61|239.8|237.5|9
1649631110000|2022-04-10 22:51:50|239.83|237.53|239.68|237.38|239.89|237.59|239.68|237.38|14
1649631120000|2022-04-10 22:52:00|239.66|237.36|239.55|237.25|239.72|237.42|239.55|237.25|24
1649631130000|2022-04-10 22:52:10|239.59|237.29|239.12|236.82|239.62|237.32|239.06|236.76|30
1649631140000|2022-04-10 22:52:20|239.11|236.81|239.33|237.03|239.4|237.1|239.11|236.81|19
1649631150000|2022-04-10 22:52:30|239.37|237.07|239.3|237|239.42|237.12|239.27|236.97|22
1649631160000|2022-04-10 22:52:40|239.25|236.95|239.04|236.74|239.32|237.02|239.04|236.74|22
1649631170000|2022-04-10 22:52:50|239.03|236.73|239.19|236.89|239.19|236.89|239.01|236.71|12
1649631180000|2022-04-10 22:53:00|239.11|236.81|239.19|236.89|239.2|236.9|239.09|236.79|12
1649631190000|2022-04-10 22:53:10|239.18|236.88|240.17|237.87|240.17|237.87|239.18|236.88|27
1649631200000|2022-04-10 22:53:20|240.09|237.79|240.03|237.73|240.18|237.88|239.94|237.64|18
1649631210000|2022-04-10 22:53:30|240.09|237.79|240.26|237.96|240.3|238|240.03|237.73|15
1649631220000|2022-04-10 22:53:40|240.29|237.99|240.47|238.17|240.5|238.2|240.29|237.99|14
1649631230000|2022-04-10 22:53:50|240.57|238.27|240.88|238.58|240.88|238.58|240.49|238.19|26
1649631240000|2022-04-10 22:54:00|240.8|238.5|240.85|238.55|241.05|238.75|240.8|238.5|27
1649631250000|2022-04-10 22:54:10|240.84|238.54|240.83|238.53|240.91|238.61|240.82|238.52|22
1649631260000|2022-04-10 22:54:20|240.82|238.52|240.74|238.44|240.87|238.57|240.74|238.44|18
1649631270000|2022-04-10 22:54:30|240.73|238.43|240.53|238.23|240.73|238.43|240.51|238.21|12
1649631280000|2022-04-10 22:54:40|240.52|238.22|240.42|238.12|240.53|238.23|240.41|238.11|20
1649631290000|2022-04-10 22:54:50|240.41|238.11|240.47|238.17|240.47|238.17|240.39|238.09|13
1649631300000|2022-04-10 22:55:00|240.46|238.16|240.47|238.17|240.53|238.23|240.45|238.15|16
1649631310000|2022-04-10 22:55:10|240.54|238.24|240.44|238.14|240.56|238.26|240.4|238.1|23
1649631320000|2022-04-10 22:55:20|240.42|238.12|240.42|238.12|240.45|238.15|240.41|238.11|10
1649631330000|2022-04-10 22:55:30|240.43|238.13|240.53|238.23|240.55|238.25|240.43|238.13|12
1649631340000|2022-04-10 22:55:40|240.54|238.24|240.79|238.49|240.81|238.51|240.54|238.24|22
1649631350000|2022-04-10 22:55:50|240.8|238.5|240.91|238.61|240.91|238.61|240.8|238.5|12
1649631360000|2022-04-10 22:56:00|240.94|238.64|240.8|238.5|240.94|238.64|240.75|238.45|20
1649631370000|2022-04-10 22:56:10|240.75|238.45|240.85|238.55|240.85|238.55|240.75|238.45|10
1649631380000|2022-04-10 22:56:20|240.91|238.61|240.76|238.46|240.91|238.61|240.75|238.45|14
1649631390000|2022-04-10 22:56:30|240.8|238.5|240.99|238.69|241|238.7|240.8|238.5|15
1649631400000|2022-04-10 22:56:40|241|238.7|240.87|238.57|241|238.7|240.83|238.53|13
1649631410000|2022-04-10 22:56:50|240.88|238.58|240.72|238.42|240.89|238.59|240.72|238.42|17
1649631420000|2022-04-10 22:57:00|240.73|238.43|240.8|238.5|240.8|238.5|240.71|238.41|9
1649631430000|2022-04-10 22:57:10|240.79|238.49|240.72|238.42|240.83|238.53|240.65|238.35|19
1649631440000|2022-04-10 22:57:20|240.75|238.45|240.72|238.42|240.75|238.45|240.69|238.39|12
1649631450000|2022-04-10 22:57:30|240.6|238.3|240.67|238.37|240.7|238.4|240.6|238.3|4
1649631460000|2022-04-10 22:57:40|240.68|238.38|240.68|238.38|240.75|238.45|240.68|238.38|7
1649631470000|2022-04-10 22:57:50|240.74|238.44|240.55|238.25|240.76|238.46|240.55|238.25|21
1649631480000|2022-04-10 22:58:00|240.54|238.24|240.53|238.23|240.56|238.26|240.49|238.19|16
1649631490000|2022-04-10 22:58:10|240.54|238.24|240.4|238.1|240.54|238.24|240.4|238.1|11
1649631500000|2022-04-10 22:58:20|240.42|238.12|240.48|238.18|240.48|238.18|240.37|238.07|16
1649631510000|2022-04-10 22:58:30|240.49|238.19|240.48|238.18|240.56|238.26|240.47|238.17|12
1649631520000|2022-04-10 22:58:40|240.47|238.17|240.47|238.17|240.49|238.19|240.44|238.14|10
1649631530000|2022-04-10 22:58:50|240.49|238.19|240.46|238.16|240.5|238.2|240.46|238.16|6
1649631540000|2022-04-10 22:59:00|240.53|238.23|240.5|238.2|240.53|238.23|240.46|238.16|9
1649631550000|2022-04-10 22:59:10|240.35|238.05|240.47|238.17|240.47|238.17|240.35|238.05|19
1649631560000|2022-04-10 22:59:20|240.48|238.18|240.43|238.13|240.49|238.19|240.42|238.12|20
1649631570000|2022-04-10 22:59:30|240.49|238.19|240.7|238.4|240.7|238.4|240.48|238.18|21
1649631580000|2022-04-10 22:59:40|240.73|238.43|240.76|238.46|240.78|238.48|240.72|238.42|17
1649631590000|2022-04-10 22:59:50|240.75|238.45|240.52|238.22|240.75|238.45|240.52|238.22|17
1649631600000|2022-04-10 23:00:00|240.51|238.21|239.92|237.62|240.51|238.21|239.9|237.6|31
1649631610000|2022-04-10 23:00:10|239.95|237.65|239.84|237.54|239.95|237.65|239.83|237.53|14
1649631620000|2022-04-10 23:00:20|239.85|237.55|240.15|237.85|240.15|237.85|239.85|237.55|20
1649631630000|2022-04-10 23:00:30|240.14|237.84|239.99|237.69|240.19|237.89|239.99|237.69|17
1649631640000|2022-04-10 23:00:40|239.96|237.66|239.85|237.55|239.96|237.66|239.83|237.53|17
1649631650000|2022-04-10 23:00:50|239.87|237.57|240.02|237.72|240.02|237.72|239.85|237.55|9
1649631660000|2022-04-10 23:01:00|240.03|237.73|239.94|237.64|240.11|237.81|239.93|237.63|12
1649631670000|2022-04-10 23:01:10|239.92|237.62|239.97|237.67|240.1|237.8|239.92|237.62|20
1649631680000|2022-04-10 23:01:20|239.96|237.66|239.94|237.64|240|237.7|239.93|237.63|13
1649631690000|2022-04-10 23:01:30|239.93|237.63|239.91|237.61|239.93|237.63|239.85|237.55|7
1649631700000|2022-04-10 23:01:40|239.94|237.64|239.92|237.62|239.94|237.64|239.92|237.62|2
1649631710000|2022-04-10 23:01:50|239.96|237.66|239.9|237.6|240|237.7|239.86|237.56|15
1649631720000|2022-04-10 23:02:00|239.91|237.61|239.83|237.53|239.93|237.63|239.83|237.53|15
1649631730000|2022-04-10 23:02:10|239.8|237.5|239.74|237.44|239.91|237.61|239.74|237.44|12
1649631740000|2022-04-10 23:02:20|239.68|237.38|239.54|237.24|239.7|237.4|239.54|237.24|11
1649631750000|2022-04-10 23:02:30|239.53|237.23|239.45|237.15|239.56|237.26|239.43|237.13|17
1649631760000|2022-04-10 23:02:40|239.43|237.13|239.38|237.08|239.43|237.13|239.3|237|15
1649631770000|2022-04-10 23:02:50|239.34|237.04|239.35|237.05|239.35|237.05|239.33|237.03|6
1649631780000|2022-04-10 23:03:00|239.07|236.77|239.05|236.75|239.16|236.86|239.04|236.74|16
1649631790000|2022-04-10 23:03:10|239.02|236.72|239.05|236.75|239.12|236.82|238.97|236.67|6
1649631800000|2022-04-10 23:03:20|239.07|236.77|239.23|236.93|239.23|236.93|239.05|236.75|13
1649631810000|2022-04-10 23:03:30|239.3|237|239.08|236.78|239.3|237|239.04|236.74|10
1649631820000|2022-04-10 23:03:40|239.06|236.76|239.04|236.74|239.08|236.78|239.01|236.71|7
1649631830000|2022-04-10 23:03:50|239.01|236.71|239.01|236.71|239.05|236.75|239.01|236.71|9
1649631840000|2022-04-10 23:04:00|238.97|236.67|239.05|236.75|239.05|236.75|238.93|236.63|6
1649631850000|2022-04-10 23:04:10|238.96|236.66|239.05|236.75|239.09|236.79|238.96|236.66|14
1649631860000|2022-04-10 23:04:20|239.09|236.79|239.01|236.71|239.09|236.79|239.01|236.71|11
1649631870000|2022-04-10 23:04:30|238.95|236.65|239.02|236.72|239.06|236.76|238.95|236.65|7
1649631880000|2022-04-10 23:04:40|239.03|236.73|239.01|236.71|239.08|236.78|239.01|236.71|5
1649631890000|2022-04-10 23:04:50|239.06|236.76|239.01|236.71|239.06|236.76|239.01|236.71|2
1649631900000|2022-04-10 23:05:00|238.99|236.69|239.02|236.72|239.09|236.79|238.94|236.64|7
1649631910000|2022-04-10 23:05:10|239.03|236.73|239.29|236.99|239.32|237.02|239.02|236.72|9
1649631920000|2022-04-10 23:05:20|239.33|237.03|239.41|237.11|239.44|237.14|239.31|237.01|15
1649631930000|2022-04-10 23:05:30|239.39|237.09|239.44|237.14|239.44|237.14|239.35|237.05|14
1649631940000|2022-04-10 23:05:40|239.47|237.17|239.62|237.32|239.64|237.34|239.47|237.17|11
1649631950000|2022-04-10 23:05:50|239.64|237.34|239.71|237.41|239.71|237.41|239.62|237.32|8
1649631960000|2022-04-10 23:06:00|239.74|237.44|239.67|237.37|239.74|237.44|239.66|237.36|13
1649631970000|2022-04-10 23:06:10|239.68|237.38|239.71|237.41|239.79|237.49|239.65|237.35|8
1649631980000|2022-04-10 23:06:20|239.65|237.35|239.58|237.28|239.74|237.44|239.58|237.28|18
1649631990000|2022-04-10 23:06:30|239.56|237.26|239.45|237.15|239.58|237.28|239.45|237.15|10
1649632000000|2022-04-10 23:06:40|239.46|237.16|239.46|237.16|239.51|237.21|239.46|237.16|4
1649632010000|2022-04-10 23:06:50|239.43|237.13|239.46|237.16|239.46|237.16|239.43|237.13|6
1649632020000|2022-04-10 23:07:00|239.44|237.14|239.46|237.16|239.46|237.16|239.37|237.07|8
1649632030000|2022-04-10 23:07:10|239.44|237.14|239.29|236.99|239.44|237.14|239.29|236.99|9
1649632040000|2022-04-10 23:07:20|239.31|237.01|239.01|236.71|239.35|237.05|239.01|236.71|21
1649632050000|2022-04-10 23:07:30|239.06|236.76|239.06|236.76|239.24|236.94|239.06|236.76|10
1649632060000|2022-04-10 23:07:40|239.11|236.81|239.08|236.78|239.15|236.85|239.06|236.76|17
1649632070000|2022-04-10 23:07:50|239.06|236.76|239.05|236.75|239.08|236.78|239.05|236.75|6
1649632080000|2022-04-10 23:08:00|239.04|236.74|239.05|236.75|239.05|236.75|239.01|236.71|3
1649632090000|2022-04-10 23:08:10|239.04|236.74|238.97|236.67|239.04|236.74|238.89|236.59|8
1649632100000|2022-04-10 23:08:20|238.88|236.58|238.92|236.62|238.94|236.64|238.88|236.58|10
1649632110000|2022-04-10 23:08:30|238.9|236.6|239.28|236.98|239.28|236.98|238.9|236.6|17
1649632120000|2022-04-10 23:08:40|239.27|236.97|239.36|237.06|239.4|237.1|239.27|236.97|13
1649632130000|2022-04-10 23:08:50|239.37|237.07|239.35|237.05|239.37|237.07|239.35|237.05|5
1649632140000|2022-04-10 23:09:00|239.42|237.12|239.42|237.12|239.42|237.12|239.35|237.05|6
1649632150000|2022-04-10 23:09:10|239.43|237.13|239.61|237.31|239.61|237.31|239.43|237.13|14
1649632160000|2022-04-10 23:09:20|239.66|237.36|239.57|237.27|239.66|237.36|239.57|237.27|14
1649632170000|2022-04-10 23:09:30|239.56|237.26|239.59|237.29|239.63|237.33|239.56|237.26|6
1649632180000|2022-04-10 23:09:40|239.58|237.28|239.58|237.28|239.59|237.29|239.58|237.28|5
1649632190000|2022-04-10 23:09:50|239.56|237.26|239.57|237.27|239.58|237.28|239.56|237.26|4
1649632200000|2022-04-10 23:10:00|239.56|237.26|239.69|237.39|239.69|237.39|239.56|237.26|10
1649632210000|2022-04-10 23:10:10|239.68|237.38|239.78|237.48|239.78|237.48|239.68|237.38|6
1649632220000|2022-04-10 23:10:20|239.79|237.49|239.88|237.58|239.88|237.58|239.79|237.49|8
1649632230000|2022-04-10 23:10:30|239.9|237.6|240.29|237.99|240.29|237.99|239.89|237.59|8
1649632240000|2022-04-10 23:10:40|240.28|237.98|240.61|238.31|240.68|238.38|240.28|237.98|26
1649632250000|2022-04-10 23:10:50|240.62|238.32|240.63|238.33|240.7|238.4|240.6|238.3|16
1649632260000|2022-04-10 23:11:00|240.64|238.34|240.63|238.33|240.74|238.44|240.53|238.23|23
1649632270000|2022-04-10 23:11:10|240.66|238.36|240.34|238.04|240.66|238.36|240.27|237.97|26
1649632280000|2022-04-10 23:11:20|240.35|238.05|240.1|237.8|240.36|238.06|240.05|237.75|19
1649632290000|2022-04-10 23:11:30|240.11|237.81|240.05|237.75|240.11|237.81|240.04|237.74|14
1649632300000|2022-04-10 23:11:40|240.04|237.74|240.11|237.81|240.11|237.81|239.96|237.66|15
1649632310000|2022-04-10 23:11:50|240.12|237.82|240.2|237.9|240.25|237.95|240.07|237.77|15
1649632320000|2022-04-10 23:12:00|240.19|237.89|240.05|237.75|240.19|237.89|240.05|237.75|11
1649632330000|2022-04-10 23:12:10|240.04|237.74|240.1|237.8|240.11|237.81|240.02|237.72|17
1649632340000|2022-04-10 23:12:20|240.09|237.79|240.03|237.73|240.11|237.81|239.99|237.69|11
1649632350000|2022-04-10 23:12:30|240.02|237.72|240.01|237.71|240.02|237.72|239.99|237.69|4
1649632360000|2022-04-10 23:12:40|240.02|237.72|240.01|237.71|240.02|237.72|239.98|237.68|5
1649632370000|2022-04-10 23:12:50|239.99|237.69|239.91|237.61|239.99|237.69|239.91|237.61|9
1649632380000|2022-04-10 23:13:00|239.92|237.62|239.87|237.57|239.92|237.62|239.87|237.57|4
1649632390000|2022-04-10 23:13:10|239.91|237.61|240.04|237.74|240.07|237.77|239.91|237.61|14
1649632400000|2022-04-10 23:13:20|240.11|237.81|240.04|237.74|240.14|237.84|239.98|237.68|16
1649632410000|2022-04-10 23:13:30|240.03|237.73|240.04|237.74|240.06|237.76|240.01|237.71|11
1649632420000|2022-04-10 23:13:40|240.03|237.73|239.95|237.65|240.03|237.73|239.95|237.65|8
1649632430000|2022-04-10 23:13:50|240|237.7|240.01|237.71|240.02|237.72|239.97|237.67|10
1649632440000|2022-04-10 23:14:00|239.96|237.66|239.96|237.66|239.97|237.67|239.9|237.6|6
1649632450000|2022-04-10 23:14:10|239.95|237.65|239.94|237.64|239.95|237.65|239.93|237.63|4
1649632460000|2022-04-10 23:14:20|239.93|237.63|239.94|237.64|239.94|237.64|239.93|237.63|2
1649632470000|2022-04-10 23:14:30|240.01|237.71|240.01|237.71|240.04|237.74|239.94|237.64|9
1649632480000|2022-04-10 23:14:40|240.02|237.72|240.11|237.81|240.16|237.86|240.02|237.72|14
1649632490000|2022-04-10 23:14:50|240.12|237.82|240.38|238.08|240.41|238.11|240.1|237.8|16
1649632500000|2022-04-10 23:15:00|240.37|238.07|240.4|238.1|240.45|238.15|240.37|238.07|18
1649632510000|2022-04-10 23:15:10|240.42|238.12|240.55|238.25|240.55|238.25|240.4|238.1|10
1649632520000|2022-04-10 23:15:20|240.57|238.27|240.65|238.35|240.71|238.41|240.56|238.26|16
1649632530000|2022-04-10 23:15:30|240.68|238.38|240.65|238.35|240.68|238.38|240.65|238.35|11
1649632540000|2022-04-10 23:15:40|240.64|238.34|240.79|238.49|240.91|238.61|240.64|238.34|24
1649632550000|2022-04-10 23:15:50|240.8|238.5|240.82|238.52|240.84|238.54|240.72|238.42|9
1649632560000|2022-04-10 23:16:00|240.77|238.47|240.65|238.35|240.78|238.48|240.64|238.34|9
1649632570000|2022-04-10 23:16:10|240.64|238.34|240.64|238.34|240.7|238.4|240.63|238.33|16
1649632580000|2022-04-10 23:16:20|240.62|238.32|240.62|238.32|240.62|238.32|240.62|238.32|1
1649632590000|2022-04-10 23:16:30|240.65|238.35|240.53|238.23|240.66|238.36|240.52|238.22|14
1649632600000|2022-04-10 23:16:40|240.52|238.22|240.52|238.22|240.55|238.25|240.44|238.14|17
1649632610000|2022-04-10 23:16:50|240.54|238.24|240.67|238.37|240.68|238.38|240.54|238.24|11
1649632620000|2022-04-10 23:17:00|240.65|238.35|240.56|238.26|240.66|238.36|240.44|238.14|19
1649632630000|2022-04-10 23:17:10|240.49|238.19|240.54|238.24|240.54|238.24|240.44|238.14|11
1649632640000|2022-04-10 23:17:20|240.51|238.21|240.54|238.24|240.54|238.24|240.51|238.21|4
1649632650000|2022-04-10 23:17:30|240.53|238.23|240.44|238.14|240.54|238.24|240.43|238.13|16
1649632660000|2022-04-10 23:17:40|240.43|238.13|240.48|238.18|240.56|238.26|240.43|238.13|10
1649632670000|2022-04-10 23:17:50|240.47|238.17|240.45|238.15|240.5|238.2|240.45|238.15|7
1649632680000|2022-04-10 23:18:00|240.47|238.17|240.47|238.17|240.5|238.2|240.46|238.16|8
1649632690000|2022-04-10 23:18:10|240.45|238.15|240.44|238.14|240.47|238.17|240.42|238.12|9
1649632700000|2022-04-10 23:18:20|240.43|238.13|240.41|238.11|240.43|238.13|240.41|238.11|5
1649632710000|2022-04-10 23:18:30|240.42|238.12|240.54|238.24|240.56|238.26|240.41|238.11|10
1649632720000|2022-04-10 23:18:40|240.56|238.26|240.5|238.2|240.56|238.26|240.47|238.17|9
1649632730000|2022-04-10 23:18:50|240.47|238.17|240.47|238.17|240.47|238.17|240.47|238.17|1
1649632740000|2022-04-10 23:19:00|240.5|238.2|240.45|238.15|240.51|238.21|240.45|238.15|11
1649632750000|2022-04-10 23:19:10|240.43|238.13|240.44|238.14|240.44|238.14|240.43|238.13|2
1649632760000|2022-04-10 23:19:20|240.46|238.16|240.43|238.13|240.46|238.16|240.43|238.13|3
1649632770000|2022-04-10 23:19:30|240.44|238.14|240.57|238.27|240.59|238.29|240.41|238.11|17
1649632780000|2022-04-10 23:19:40|240.58|238.28|240.69|238.39|240.72|238.42|240.57|238.27|15
1649632790000|2022-04-10 23:19:50|240.73|238.43|240.62|238.32|240.76|238.46|240.62|238.32|20
1649632800000|2022-04-10 23:20:00|240.63|238.33|240.65|238.35|240.66|238.36|240.62|238.32|7
1649632810000|2022-04-10 23:20:10|240.64|238.34|240.58|238.28|240.65|238.35|240.58|238.28|13
1649632820000|2022-04-10 23:20:20|240.66|238.36|240.65|238.35|240.66|238.36|240.61|238.31|12
1649632830000|2022-04-10 23:20:30|240.64|238.34|240.62|238.32|240.64|238.34|240.61|238.31|5
1649632840000|2022-04-10 23:20:40|240.61|238.31|240.52|238.22|240.66|238.36|240.52|238.22|8
1649632850000|2022-04-10 23:20:50|240.55|238.25|240.6|238.3|240.61|238.31|240.51|238.21|13
1649632860000|2022-04-10 23:21:00|240.61|238.31|240.55|238.25|240.64|238.34|240.53|238.23|14
1649632870000|2022-04-10 23:21:10|240.53|238.23|240.56|238.26|240.56|238.26|240.52|238.22|6
1649632880000|2022-04-10 23:21:20|240.55|238.25|240.52|238.22|240.59|238.29|240.52|238.22|12
1649632890000|2022-04-10 23:21:30|240.55|238.25|240.43|238.13|240.55|238.25|240.43|238.13|17
1649632900000|2022-04-10 23:21:40|240.44|238.14|240.43|238.13|240.45|238.15|240.43|238.13|6
1649632910000|2022-04-10 23:21:50|240.45|238.15|240.42|238.12|240.45|238.15|240.42|238.12|7
1649632920000|2022-04-10 23:22:00|240.47|238.17|240.45|238.15|240.47|238.17|240.44|238.14|6
1649632930000|2022-04-10 23:22:10|240.43|238.13|240.45|238.15|240.49|238.19|240.37|238.07|10
1649632950000|2022-04-10 23:22:30|240.49|238.19|240.47|238.17|240.49|238.19|240.47|238.17|2
1649632960000|2022-04-10 23:22:40|240.49|238.19|240.48|238.18|240.49|238.19|240.48|238.18|2
1649632970000|2022-04-10 23:22:50|240.44|238.14|240.51|238.21|240.51|238.21|240.44|238.14|9
1649632980000|2022-04-10 23:23:00|240.49|238.19|240.5|238.2|240.5|238.2|240.42|238.12|7
1649632990000|2022-04-10 23:23:10|240.49|238.19|240.49|238.19|240.53|238.23|240.47|238.17|9
1649633000000|2022-04-10 23:23:20|240.47|238.17|240.47|238.17|240.49|238.19|240.47|238.17|8
1649633010000|2022-04-10 23:23:30|240.48|238.18|240.36|238.06|240.49|238.19|240.33|238.03|9
1649633020000|2022-04-10 23:23:40|240.34|238.04|240.46|238.16|240.46|238.16|240.33|238.03|6
1649633030000|2022-04-10 23:23:50|240.45|238.15|240.46|238.16|240.46|238.16|240.44|238.14|4
1649633040000|2022-04-10 23:24:00|240.45|238.15|240.47|238.17|240.53|238.23|240.45|238.15|6
1649633050000|2022-04-10 23:24:10|240.45|238.15|240.42|238.12|240.46|238.16|240.4|238.1|11
1649633060000|2022-04-10 23:24:20|240.43|238.13|240.42|238.12|240.44|238.14|240.42|238.12|7
1649633070000|2022-04-10 23:24:30|240.41|238.11|240.41|238.11|240.42|238.12|240.41|238.11|3
1649633080000|2022-04-10 23:24:40|240.43|238.13|240.39|238.09|240.43|238.13|240.39|238.09|5
1649633100000|2022-04-10 23:25:00|240.41|238.11|240.41|238.11|240.45|238.15|240.39|238.09|5
1649633110000|2022-04-10 23:25:10|240.4|238.1|240.4|238.1|240.41|238.11|240.4|238.1|3
1649633120000|2022-04-10 23:25:20|240.42|238.12|240.38|238.08|240.42|238.12|240.38|238.08|4
1649633130000|2022-04-10 23:25:30|240.39|238.09|240.39|238.09|240.41|238.11|240.39|238.09|6
1649633140000|2022-04-10 23:25:40|240.4|238.1|240.39|238.09|240.41|238.11|240.39|238.09|3
1649633150000|2022-04-10 23:25:50|240.43|238.13|240.39|238.09|240.43|238.13|240.38|238.08|4
1649633160000|2022-04-10 23:26:00|240.41|238.11|240.41|238.11|240.43|238.13|240.37|238.07|11
1649633170000|2022-04-10 23:26:10|240.37|238.07|240.28|237.98|240.39|238.09|240.27|237.97|12
1649633180000|2022-04-10 23:26:20|240.25|237.95|240.34|238.04|240.34|238.04|240.25|237.95|6
1649633190000|2022-04-10 23:26:30|240.31|238.01|240.34|238.04|240.34|238.04|240.31|238.01|2
1649633200000|2022-04-10 23:26:40|240.35|238.05|240.31|238.01|240.35|238.05|240.31|238.01|3
1649633210000|2022-04-10 23:26:50|240.32|238.02|240.31|238.01|240.32|238.02|240.31|238.01|2
1649633220000|2022-04-10 23:27:00|240.29|237.99|240.31|238.01|240.31|238.01|240.29|237.99|3
1649633230000|2022-04-10 23:27:10|240.15|237.85|240.11|237.81|240.15|237.85|240.11|237.81|6
1649633240000|2022-04-10 23:27:20|240.16|237.86|240.23|237.93|240.31|238.01|240.11|237.81|12
1649633250000|2022-04-10 23:27:30|240.22|237.92|240.25|237.95|240.25|237.95|240.22|237.92|4
1649633260000|2022-04-10 23:27:40|240.24|237.94|240.36|238.06|240.36|238.06|240.24|237.94|6
1649633270000|2022-04-10 23:27:50|240.39|238.09|240.36|238.06|240.39|238.09|240.36|238.06|2
1649633280000|2022-04-10 23:28:00|240.37|238.07|240.37|238.07|240.37|238.07|240.35|238.05|4
1649633290000|2022-04-10 23:28:10|240.36|238.06|240.37|238.07|240.38|238.08|240.33|238.03|8
1649633300000|2022-04-10 23:28:20|240.35|238.05|240.37|238.07|240.37|238.07|240.35|238.05|2
1649633310000|2022-04-10 23:28:30|240.36|238.06|240.47|238.17|240.47|238.17|240.31|238.01|10
1649633320000|2022-04-10 23:28:40|240.48|238.18|240.57|238.27|240.6|238.3|240.48|238.18|11
1649633330000|2022-04-10 23:28:50|240.56|238.26|240.62|238.32|240.64|238.34|240.56|238.26|9
1649633340000|2022-04-10 23:29:00|240.6|238.3|240.56|238.26|240.62|238.32|240.56|238.26|3
1649633350000|2022-04-10 23:29:10|240.57|238.27|240.52|238.22|240.57|238.27|240.52|238.22|6
1649633360000|2022-04-10 23:29:20|240.53|238.23|240.58|238.28|240.58|238.28|240.53|238.23|4
1649633370000|2022-04-10 23:29:30|240.57|238.27|240.67|238.37|240.67|238.37|240.57|238.27|9
1649633380000|2022-04-10 23:29:40|240.68|238.38|240.67|238.37|240.68|238.38|240.67|238.37|2
1649633390000|2022-04-10 23:29:50|240.72|238.42|240.67|238.37|240.72|238.42|240.67|238.37|3
1649633400000|2022-04-10 23:30:00|240.63|238.33|240.62|238.32|240.66|238.36|240.61|238.31|6
1649633410000|2022-04-10 23:30:10|240.61|238.31|240.63|238.33|240.63|238.33|240.61|238.31|2
1649633420000|2022-04-10 23:30:20|240.61|238.31|240.74|238.44|240.74|238.44|240.61|238.31|8
1649633430000|2022-04-10 23:30:30|240.79|238.49|240.74|238.44|240.84|238.54|240.74|238.44|4
1649633440000|2022-04-10 23:30:40|240.82|238.52|240.75|238.45|240.82|238.52|240.71|238.41|5
1649633450000|2022-04-10 23:30:50|240.71|238.41|240.75|238.45|240.77|238.47|240.71|238.41|4
1649633460000|2022-04-10 23:31:00|240.78|238.48|240.79|238.49|240.83|238.53|240.71|238.41|5
1649633470000|2022-04-10 23:31:10|240.86|238.56|240.79|238.49|240.9|238.6|240.79|238.49|3
1649633480000|2022-04-10 23:31:20|240.87|238.57|240.77|238.47|240.87|238.57|240.77|238.47|8
1649633490000|2022-04-10 23:31:30|240.79|238.49|240.73|238.43|240.81|238.51|240.63|238.33|21
1649633500000|2022-04-10 23:31:40|240.66|238.36|240.51|238.21|240.68|238.38|240.51|238.21|17
1649633510000|2022-04-10 23:31:50|240.5|238.2|240.5|238.2|240.51|238.21|240.48|238.18|4
1649633520000|2022-04-10 23:32:00|240.49|238.19|240.46|238.16|240.5|238.2|240.45|238.15|7
1649633530000|2022-04-10 23:32:10|240.42|238.12|240.51|238.21|240.51|238.21|240.42|238.12|5
1649633540000|2022-04-10 23:32:20|240.5|238.2|240.51|238.21|240.51|238.21|240.5|238.2|2
1649633550000|2022-04-10 23:32:30|240.49|238.19|240.47|238.17|240.49|238.19|240.43|238.13|6
1649633560000|2022-04-10 23:32:40|240.46|238.16|240.47|238.17|240.5|238.2|240.46|238.16|4
1649633570000|2022-04-10 23:32:50|240.46|238.16|240.47|238.17|240.47|238.17|240.46|238.16|6
1649633580000|2022-04-10 23:33:00|240.46|238.16|240.52|238.22|240.52|238.22|240.45|238.15|9
1649633590000|2022-04-10 23:33:10|240.47|238.17|240.5|238.2|240.5|238.2|240.46|238.16|7
1649633600000|2022-04-10 23:33:20|240.49|238.19|240.42|238.12|240.49|238.19|240.4|238.1|7
1649633610000|2022-04-10 23:33:30|240.46|238.16|240.46|238.16|240.47|238.17|240.46|238.16|3
1649633620000|2022-04-10 23:33:40|240.45|238.15|240.46|238.16|240.46|238.16|240.41|238.11|4
1649633640000|2022-04-10 23:34:00|240.49|238.19|240.46|238.16|240.49|238.19|240.46|238.16|2
1649633660000|2022-04-10 23:34:20|240.5|238.2|240.53|238.23|240.53|238.23|240.45|238.15|5
1649633670000|2022-04-10 23:34:30|240.56|238.26|240.54|238.24|240.61|238.31|240.54|238.24|13
1649633680000|2022-04-10 23:34:40|240.55|238.25|240.55|238.25|240.62|238.32|240.54|238.24|10
1649633690000|2022-04-10 23:34:50|240.57|238.27|240.55|238.25|240.57|238.27|240.55|238.25|5
1649633700000|2022-04-10 23:35:00|240.58|238.28|240.46|238.16|240.58|238.28|240.44|238.14|12
1649633710000|2022-04-10 23:35:10|240.45|238.15|240.47|238.17|240.48|238.18|240.45|238.15|3
1649633720000|2022-04-10 23:35:20|240.49|238.19|240.44|238.14|240.49|238.19|240.44|238.14|4
1649633730000|2022-04-10 23:35:30|240.45|238.15|240.51|238.21|240.53|238.23|240.45|238.15|7
1649633740000|2022-04-10 23:35:40|240.5|238.2|240.47|238.17|240.53|238.23|240.47|238.17|6
1649633750000|2022-04-10 23:35:50|240.5|238.2|240.51|238.21|240.52|238.22|240.46|238.16|8
1649633760000|2022-04-10 23:36:00|240.49|238.19|240.5|238.2|240.53|238.23|240.49|238.19|6
1649633770000|2022-04-10 23:36:10|240.51|238.21|240.51|238.21|240.51|238.21|240.5|238.2|3
1649633780000|2022-04-10 23:36:20|240.54|238.24|240.65|238.35|240.65|238.35|240.54|238.24|9
1649633790000|2022-04-10 23:36:30|240.66|238.36|240.73|238.43|240.81|238.51|240.66|238.36|7
1649633800000|2022-04-10 23:36:40|240.72|238.42|240.58|238.28|240.74|238.44|240.58|238.28|14
1649633810000|2022-04-10 23:36:50|240.56|238.26|240.54|238.24|240.56|238.26|240.51|238.21|12
1649633820000|2022-04-10 23:37:00|240.58|238.28|240.5|238.2|240.58|238.28|240.44|238.14|10
1649633830000|2022-04-10 23:37:10|240.52|238.22|240.34|238.04|240.52|238.22|240.34|238.04|11
1649633840000|2022-04-10 23:37:20|240.33|238.03|240.08|237.78|240.35|238.05|240.08|237.78|6
1649633850000|2022-04-10 23:37:30|240.11|237.81|240.08|237.78|240.12|237.82|240.08|237.78|4
1649633860000|2022-04-10 23:37:40|240.03|237.73|239.93|237.63|240.1|237.8|239.89|237.59|21
1649633870000|2022-04-10 23:37:50|239.92|237.62|239.92|237.62|239.99|237.69|239.92|237.62|10
1649633880000|2022-04-10 23:38:00|239.89|237.59|239.9|237.6|239.91|237.61|239.88|237.58|6
1649633890000|2022-04-10 23:38:10|239.89|237.59|239.83|237.53|239.91|237.61|239.83|237.53|9
1649633900000|2022-04-10 23:38:20|239.84|237.54|239.96|237.66|239.97|237.67|239.82|237.52|11
1649633910000|2022-04-10 23:38:30|239.98|237.68|240.01|237.71|240.11|237.81|239.96|237.66|18
1649633920000|2022-04-10 23:38:40|240|237.7|240.01|237.71|240.02|237.72|239.96|237.66|9
1649633930000|2022-04-10 23:38:50|240.04|237.74|240.04|237.74|240.04|237.74|240.04|237.74|1
1649633940000|2022-04-10 23:39:00|240.03|237.73|240|237.7|240.04|237.74|240|237.7|7
1649633950000|2022-04-10 23:39:10|240.03|237.73|239.92|237.62|240.03|237.73|239.92|237.62|7
1649633960000|2022-04-10 23:39:20|239.91|237.61|239.92|237.62|240|237.7|239.91|237.61|4
1649633970000|2022-04-10 23:39:30|239.99|237.69|240|237.7|240|237.7|239.92|237.62|6
1649633980000|2022-04-10 23:39:40|239.95|237.65|239.92|237.62|239.95|237.65|239.92|237.62|8
1649633990000|2022-04-10 23:39:50|239.91|237.61|240.02|237.72|240.02|237.72|239.9|237.6|10
1649634000000|2022-04-10 23:40:00|240.07|237.77|239.96|237.66|240.07|237.77|239.96|237.66|6
1649634010000|2022-04-10 23:40:10|239.98|237.68|239.98|237.68|239.99|237.69|239.83|237.53|14
1649634020000|2022-04-10 23:40:20|239.97|237.67|239.9|237.6|239.97|237.67|239.82|237.52|9
1649634030000|2022-04-10 23:40:30|239.89|237.59|239.91|237.61|239.92|237.62|239.85|237.55|8
1649634060000|2022-04-10 23:41:00|239.92|237.62|239.9|237.6|239.93|237.63|239.82|237.52|14
1649634070000|2022-04-10 23:41:10|239.84|237.54|239.81|237.51|239.9|237.6|239.77|237.47|15
1649634080000|2022-04-10 23:41:20|239.82|237.52|239.84|237.54|239.88|237.58|239.75|237.45|8
1649634090000|2022-04-10 23:41:30|239.85|237.55|239.85|237.55|239.85|237.55|239.84|237.54|3
1649634100000|2022-04-10 23:41:40|239.84|237.54|239.8|237.5|239.84|237.54|239.79|237.49|4
1649634110000|2022-04-10 23:41:50|239.79|237.49|239.8|237.5|239.8|237.5|239.79|237.49|2
1649634120000|2022-04-10 23:42:00|239.89|237.59|239.9|237.6|239.9|237.6|239.87|237.57|4
1649634130000|2022-04-10 23:42:10|239.91|237.61|239.92|237.62|239.98|237.68|239.91|237.61|13
1649634140000|2022-04-10 23:42:20|239.91|237.61|239.93|237.63|239.93|237.63|239.89|237.59|14
1649634150000|2022-04-10 23:42:30|239.94|237.64|240.46|238.16|240.46|238.16|239.9|237.6|19
1649634160000|2022-04-10 23:42:40|240.58|238.28|240.77|238.47|240.77|238.47|240.53|238.23|18
1649634170000|2022-04-10 23:42:50|240.74|238.44|240.73|238.43|240.8|238.5|240.66|238.36|22
1649634180000|2022-04-10 23:43:00|240.72|238.42|240.53|238.23|240.72|238.42|240.49|238.19|25
1649634190000|2022-04-10 23:43:10|240.52|238.22|240.47|238.17|240.54|238.24|240.47|238.17|8
1649634200000|2022-04-10 23:43:20|240.48|238.18|240.44|238.14|240.48|238.18|240.44|238.14|5
1649634210000|2022-04-10 23:43:30|240.41|238.11|240.44|238.14|240.45|238.15|240.38|238.08|11
1649634220000|2022-04-10 23:43:40|240.45|238.15|240.46|238.16|240.5|238.2|240.44|238.14|6
1649634230000|2022-04-10 23:43:50|240.45|238.15|240.45|238.15|240.46|238.16|240.45|238.15|3
1649634240000|2022-04-10 23:44:00|240.46|238.16|240.46|238.16|240.48|238.18|240.45|238.15|7
1649634250000|2022-04-10 23:44:10|240.45|238.15|240.45|238.15|240.46|238.16|240.45|238.15|3
1649634260000|2022-04-10 23:44:20|240.46|238.16|240.49|238.19|240.49|238.19|240.46|238.16|2
1649634270000|2022-04-10 23:44:30|240.53|238.23|240.56|238.26|240.57|238.27|240.51|238.21|10
1649634280000|2022-04-10 23:44:40|240.55|238.25|240.5|238.2|240.55|238.25|240.49|238.19|9
1649634290000|2022-04-10 23:44:50|240.59|238.29|240.59|238.29|240.59|238.29|240.54|238.24|7
1649634300000|2022-04-10 23:45:00|240.6|238.3|240.5|238.2|240.6|238.3|240.5|238.2|15
1649634310000|2022-04-10 23:45:10|240.49|238.19|240.46|238.16|240.49|238.19|240.46|238.16|6
1649634320000|2022-04-10 23:45:20|240.45|238.15|240.45|238.15|240.46|238.16|240.44|238.14|5
1649634330000|2022-04-10 23:45:30|240.49|238.19|240.49|238.19|240.49|238.19|240.48|238.18|3
1649634340000|2022-04-10 23:45:40|240.47|238.17|240.39|238.09|240.47|238.17|240.39|238.09|6
1649634350000|2022-04-10 23:45:50|240.37|238.07|240.53|238.23|240.54|238.24|240.37|238.07|15
1649634360000|2022-04-10 23:46:00|240.52|238.22|240.59|238.29|240.64|238.34|240.52|238.22|6
1649634370000|2022-04-10 23:46:10|240.58|238.28|240.58|238.28|240.58|238.28|240.57|238.27|3
1649634380000|2022-04-10 23:46:20|240.61|238.31|240.58|238.28|240.61|238.31|240.57|238.27|5
1649634390000|2022-04-10 23:46:30|240.59|238.29|240.69|238.39|240.72|238.42|240.59|238.29|11
1649634400000|2022-04-10 23:46:40|240.71|238.41|240.57|238.27|240.75|238.45|240.54|238.24|21
1649634410000|2022-04-10 23:46:50|240.58|238.28|240.62|238.32|240.66|238.36|240.57|238.27|17
1649634420000|2022-04-10 23:47:00|240.65|238.35|240.65|238.35|240.66|238.36|240.61|238.31|6
1649634430000|2022-04-10 23:47:10|240.64|238.34|240.64|238.34|240.66|238.36|240.62|238.32|6
1649634440000|2022-04-10 23:47:20|240.63|238.33|240.54|238.24|240.63|238.33|240.54|238.24|6
1649634450000|2022-04-10 23:47:30|240.53|238.23|240.39|238.09|240.55|238.25|240.36|238.06|17
1649634460000|2022-04-10 23:47:40|240.36|238.06|240.39|238.09|240.47|238.17|240.35|238.05|10
1649634470000|2022-04-10 23:47:50|240.38|238.08|240.39|238.09|240.39|238.09|240.38|238.08|2
1649634480000|2022-04-10 23:48:00|240.38|238.08|240.42|238.12|240.46|238.16|240.38|238.08|7
1649634490000|2022-04-10 23:48:10|240.43|238.13|240.42|238.12|240.43|238.13|240.42|238.12|2
1649634500000|2022-04-10 23:48:20|240.44|238.14|240.44|238.14|240.48|238.18|240.38|238.08|10
1649634510000|2022-04-10 23:48:30|240.42|238.12|240.42|238.12|240.44|238.14|240.42|238.12|10
1649634530000|2022-04-10 23:48:50|240.41|238.11|240.41|238.11|240.41|238.11|240.4|238.1|3
1649634540000|2022-04-10 23:49:00|240.33|238.03|240.09|237.79|240.33|238.03|240.09|237.79|6
1649634550000|2022-04-10 23:49:10|240.05|237.75|239.81|237.51|240.05|237.75|239.77|237.47|14
1649634560000|2022-04-10 23:49:20|239.8|237.5|239.76|237.46|239.84|237.54|239.76|237.46|7
1649634570000|2022-04-10 23:49:30|239.75|237.45|239.67|237.37|239.78|237.48|239.62|237.32|14
1649634580000|2022-04-10 23:49:40|239.65|237.35|239.58|237.28|239.65|237.35|239.47|237.17|17
1649634590000|2022-04-10 23:49:50|239.57|237.27|239.56|237.26|239.58|237.28|239.53|237.23|6
1649634600000|2022-04-10 23:50:00|239.53|237.23|239.66|237.36|239.66|237.36|239.52|237.22|18
1649634610000|2022-04-10 23:50:10|239.67|237.37|239.73|237.43|239.73|237.43|239.67|237.37|14
1649634620000|2022-04-10 23:50:20|239.7|237.4|239.8|237.5|239.8|237.5|239.7|237.4|12
1649634630000|2022-04-10 23:50:30|239.79|237.49|239.79|237.49|239.8|237.5|239.77|237.47|8
1649634640000|2022-04-10 23:50:40|239.81|237.51|239.73|237.43|239.81|237.51|239.73|237.43|8
1649634650000|2022-04-10 23:50:50|239.72|237.42|239.76|237.46|239.79|237.49|239.71|237.41|12
1649634660000|2022-04-10 23:51:00|239.79|237.49|239.86|237.56|239.86|237.56|239.74|237.44|11
1649634670000|2022-04-10 23:51:10|239.84|237.54|239.84|237.54|239.85|237.55|239.78|237.48|8
1649634680000|2022-04-10 23:51:20|239.82|237.52|239.73|237.43|239.83|237.53|239.73|237.43|7
1649634690000|2022-04-10 23:51:30|239.76|237.46|239.72|237.42|239.84|237.54|239.72|237.42|15
1649634700000|2022-04-10 23:51:40|239.73|237.43|239.72|237.42|239.74|237.44|239.68|237.38|9
1649634710000|2022-04-10 23:51:50|239.73|237.43|239.72|237.42|239.76|237.46|239.72|237.42|10
1649634720000|2022-04-10 23:52:00|239.77|237.47|239.68|237.38|239.77|237.47|239.66|237.36|6
1649634730000|2022-04-10 23:52:10|239.67|237.37|239.71|237.41|239.72|237.42|239.66|237.36|8
1649634740000|2022-04-10 23:52:20|239.72|237.42|239.72|237.42|239.72|237.42|239.71|237.41|3
1649634750000|2022-04-10 23:52:30|239.66|237.36|239.72|237.42|239.72|237.42|239.66|237.36|5
1649634770000|2022-04-10 23:52:50|239.74|237.44|239.69|237.39|239.74|237.44|239.65|237.35|7
1649634780000|2022-04-10 23:53:00|239.73|237.43|239.66|237.36|239.73|237.43|239.66|237.36|9
1649634790000|2022-04-10 23:53:10|239.71|237.41|239.69|237.39|239.72|237.42|239.68|237.38|4
1649634800000|2022-04-10 23:53:20|239.68|237.38|239.47|237.17|239.73|237.43|239.39|237.09|19
1649634810000|2022-04-10 23:53:30|239.45|237.15|239.38|237.08|239.46|237.16|239.35|237.05|20
1649634820000|2022-04-10 23:53:40|239.4|237.1|239.35|237.05|239.41|237.11|239.3|237|15
1649634830000|2022-04-10 23:53:50|239.32|237.02|239.25|236.95|239.33|237.03|239.25|236.95|9
1649634840000|2022-04-10 23:54:00|239.24|236.94|239.25|236.95|239.25|236.95|239.24|236.94|4
1649634850000|2022-04-10 23:54:10|239.24|236.94|239.15|236.85|239.24|236.94|239.11|236.81|10
1649634860000|2022-04-10 23:54:20|239.14|236.84|239.04|236.74|239.24|236.94|239.03|236.73|14
1649634870000|2022-04-10 23:54:30|239.03|236.73|238.8|236.5|239.03|236.73|238.78|236.48|20
1649634880000|2022-04-10 23:54:40|238.81|236.51|238.83|236.53|238.83|236.53|238.81|236.51|9
1649634890000|2022-04-10 23:54:50|238.81|236.51|239.24|236.94|239.26|236.96|238.78|236.48|19
1649634900000|2022-04-10 23:55:00|239.26|236.96|239.07|236.77|239.26|236.96|239.04|236.74|10
1649634910000|2022-04-10 23:55:10|239.06|236.76|239.05|236.75|239.06|236.76|238.91|236.61|14
1649634920000|2022-04-10 23:55:20|239.04|236.74|239.01|236.71|239.04|236.74|238.92|236.62|13
1649634930000|2022-04-10 23:55:30|239.04|236.74|238.94|236.64|239.1|236.8|238.94|236.64|14
1649634940000|2022-04-10 23:55:40|238.92|236.62|238.85|236.55|238.93|236.63|238.82|236.52|16
1649634950000|2022-04-10 23:55:50|238.82|236.52|238.82|236.52|238.91|236.61|238.82|236.52|8
1649634960000|2022-04-10 23:56:00|238.83|236.53|238.81|236.51|238.83|236.53|238.81|236.51|5
1649634970000|2022-04-10 23:56:10|238.83|236.53|238.79|236.49|238.83|236.53|238.77|236.47|11
1649634980000|2022-04-10 23:56:20|238.78|236.48|238.81|236.51|238.89|236.59|238.77|236.47|7
1649634990000|2022-04-10 23:56:30|238.85|236.55|238.72|236.42|238.85|236.55|238.67|236.37|18
1649635000000|2022-04-10 23:56:40|238.69|236.39|238.73|236.43|238.77|236.47|238.63|236.33|14
1649635010000|2022-04-10 23:56:50|238.75|236.45|238.73|236.43|238.77|236.47|238.68|236.38|14
1649635020000|2022-04-10 23:57:00|238.7|236.4|238.72|236.42|238.75|236.45|238.7|236.4|11
1649635030000|2022-04-10 23:57:10|238.73|236.43|238.71|236.41|238.81|236.51|238.71|236.41|11
1649635040000|2022-04-10 23:57:20|238.72|236.42|238.69|236.39|238.75|236.45|238.69|236.39|11
1649635050000|2022-04-10 23:57:30|238.71|236.41|238.65|236.35|238.71|236.41|238.54|236.24|8
1649635060000|2022-04-10 23:57:40|238.63|236.33|238.59|236.29|238.63|236.33|238.52|236.22|19
1649635070000|2022-04-10 23:57:50|238.58|236.28|238.17|235.87|238.6|236.3|238.17|235.87|27
1649635080000|2022-04-10 23:58:00|238.24|235.94|237.83|235.53|238.26|235.96|237.82|235.52|20
1649635090000|2022-04-10 23:58:10|237.89|235.59|237.67|235.37|237.9|235.6|237.67|235.37|19
1649635100000|2022-04-10 23:58:20|237.66|235.36|237.11|234.81|237.71|235.41|237.11|234.81|21
1649635110000|2022-04-10 23:58:30|237.1|234.8|236.98|234.68|237.25|234.95|236.92|234.62|25
1649635120000|2022-04-10 23:58:40|236.96|234.66|237.16|234.86|237.16|234.86|236.87|234.57|21
1649635130000|2022-04-10 23:58:50|237.17|234.87|237.51|235.21|237.51|235.21|237.17|234.87|21
1649635140000|2022-04-10 23:59:00|237.5|235.2|237.55|235.25|237.6|235.3|237.46|235.16|14
1649635150000|2022-04-10 23:59:10|237.49|235.19|237.34|235.04|237.49|235.19|237.28|234.98|24
1649635160000|2022-04-10 23:59:20|237.35|235.05|237.39|235.09|237.43|235.13|237.3|235|19
1649635170000|2022-04-10 23:59:30|237.4|235.1|237.78|235.48|237.78|235.48|237.4|235.1|16
1649635180000|2022-04-10 23:59:40|237.77|235.47|237.75|235.45|237.83|235.53|237.7|235.4|9
1649635190000|2022-04-10 23:59:50|237.74|235.44|237.57|235.27|237.81|235.51|237.57|235.27|12
1649635200000|2022-04-11 00:00:00|237.54|235.24|237.32|235.02|237.54|235.24|237.32|235.02|15
1649635210000|2022-04-11 00:00:10|237.33|235.03|237.22|234.92|237.37|235.07|237.22|234.92|13
1649635220000|2022-04-11 00:00:20|237.19|234.89|237.11|234.81|237.25|234.95|237.06|234.76|24
1649635230000|2022-04-11 00:00:30|237.12|234.82|236.93|234.63|237.31|235.01|236.87|234.57|17
1649635240000|2022-04-11 00:00:40|236.97|234.67|237.38|235.08|237.38|235.08|236.94|234.64|23
1649635250000|2022-04-11 00:00:50|237.37|235.07|237.69|235.39|237.74|235.44|237.37|235.07|23
1649635260000|2022-04-11 00:01:00|237.68|235.38|237.47|235.17|237.78|235.48|237.46|235.16|24
1649635270000|2022-04-11 00:01:10|237.45|235.15|237.42|235.12|237.45|235.15|237.41|235.11|18
1649635280000|2022-04-11 00:01:20|237.47|235.17|237.6|235.3|237.65|235.35|237.45|235.15|18
1649635290000|2022-04-11 00:01:30|237.67|235.37|237.88|235.58|237.88|235.58|237.63|235.33|14
1649635300000|2022-04-11 00:01:40|237.89|235.59|237.99|235.69|238|235.7|237.88|235.58|13
1649635310000|2022-04-11 00:01:50|238|235.7|237.97|235.67|238.01|235.71|237.97|235.67|6
1649635320000|2022-04-11 00:02:00|237.99|235.69|238.21|235.91|238.21|235.91|237.99|235.69|16
1649635330000|2022-04-11 00:02:10|238.22|235.92|238.15|235.85|238.22|235.92|238.05|235.75|21
1649635340000|2022-04-11 00:02:20|238.18|235.88|238.14|235.84|238.36|236.06|238.14|235.84|18
1649635350000|2022-04-11 00:02:30|238.15|235.85|237.85|235.55|238.18|235.88|237.85|235.55|16
1649635360000|2022-04-11 00:02:40|237.87|235.57|237.8|235.5|237.87|235.57|237.78|235.48|11
1649635370000|2022-04-11 00:02:50|237.77|235.47|237.57|235.27|237.82|235.52|237.56|235.26|19
1649635380000|2022-04-11 00:03:00|237.56|235.26|237.43|235.13|237.56|235.26|237.41|235.11|14
1649635390000|2022-04-11 00:03:10|237.42|235.12|237.4|235.1|237.42|235.12|237.36|235.06|9
1649635400000|2022-04-11 00:03:20|237.39|235.09|237.41|235.11|237.41|235.11|237.39|235.09|2
1649635410000|2022-04-11 00:03:30|237.42|235.12|237.41|235.11|237.42|235.12|237.36|235.06|9
1649635420000|2022-04-11 00:03:40|237.4|235.1|237.38|235.08|237.41|235.11|237.37|235.07|13
1649635430000|2022-04-11 00:03:50|237.37|235.07|237.38|235.08|237.4|235.1|237.33|235.03|12
1649635440000|2022-04-11 00:04:00|237.35|235.05|237.58|235.28|237.58|235.28|237.35|235.05|12
1649635450000|2022-04-11 00:04:10|237.57|235.27|237.44|235.14|237.57|235.27|237.42|235.12|16
1649635460000|2022-04-11 00:04:20|237.43|235.13|237.39|235.09|237.44|235.14|237.39|235.09|10
1649635470000|2022-04-11 00:04:30|237.38|235.08|237.32|235.02|237.39|235.09|237.32|235.02|9
1649635480000|2022-04-11 00:04:40|237.37|235.07|237.08|234.78|237.39|235.09|236.96|234.66|21
1649635490000|2022-04-11 00:04:50|237.07|234.77|236.93|234.63|237.07|234.77|236.84|234.54|29
1649635500000|2022-04-11 00:05:00|236.99|234.69|237.32|235.02|237.33|235.03|236.99|234.69|15
1649635510000|2022-04-11 00:05:10|237.31|235.01|237.39|235.09|237.49|235.19|237.31|235.01|20
1649635520000|2022-04-11 00:05:20|237.38|235.08|237.36|235.06|237.52|235.22|237.36|235.06|27
1649635530000|2022-04-11 00:05:30|237.37|235.07|237.33|235.03|237.37|235.07|237.28|234.98|12
1649635540000|2022-04-11 00:05:40|237.18|234.88|236.97|234.67|237.2|234.9|236.96|234.66|17
1649635550000|2022-04-11 00:05:50|236.96|234.66|236.94|234.64|237|234.7|236.87|234.57|11
1649635560000|2022-04-11 00:06:00|236.93|234.63|236.87|234.57|236.93|234.63|236.87|234.57|8
1649635570000|2022-04-11 00:06:10|236.86|234.56|236.92|234.62|236.92|234.62|236.85|234.55|7
1649635580000|2022-04-11 00:06:20|236.89|234.59|236.85|234.55|236.92|234.62|236.77|234.47|12
1649635590000|2022-04-11 00:06:30|236.84|234.54|236.71|234.41|236.84|234.54|236.61|234.31|21
1649635600000|2022-04-11 00:06:40|236.67|234.37|236.46|234.16|236.67|234.37|236.46|234.16|15
1649635610000|2022-04-11 00:06:50|236.45|234.15|236.45|234.15|236.45|234.15|236.36|234.06|17
1649635620000|2022-04-11 00:07:00|236.44|234.14|236.4|234.1|236.49|234.19|236.39|234.09|16
1649635630000|2022-04-11 00:07:10|236.39|234.09|236.33|234.03|236.41|234.11|236.27|233.97|14
1649635640000|2022-04-11 00:07:20|236.32|234.02|236.44|234.14|236.44|234.14|236.31|234.01|8
1649635650000|2022-04-11 00:07:30|236.4|234.1|235.98|233.68|236.47|234.17|235.97|233.67|20
1649635660000|2022-04-11 00:07:40|235.99|233.69|235.99|233.69|236.03|233.73|235.94|233.64|13
1649635670000|2022-04-11 00:07:50|235.96|233.66|236.3|234|236.3|234|235.88|233.58|19
1649635680000|2022-04-11 00:08:00|236.29|233.99|236.03|233.73|236.3|234|235.98|233.68|23
1649635690000|2022-04-11 00:08:10|236.04|233.74|236.07|233.77|236.19|233.89|236.03|233.73|20
1649635700000|2022-04-11 00:08:20|236.08|233.78|236.28|233.98|236.28|233.98|236.08|233.78|7
1649635710000|2022-04-11 00:08:30|236.29|233.99|236.46|234.16|236.47|234.17|236.29|233.99|13
1649635720000|2022-04-11 00:08:40|236.44|234.14|236.28|233.98|236.51|234.21|236.07|233.77|26
1649635730000|2022-04-11 00:08:50|236.29|233.99|236.06|233.76|236.32|234.02|236.06|233.76|15
1649635740000|2022-04-11 00:09:00|236.01|233.71|235.79|233.49|236.08|233.78|235.79|233.49|17
1649635750000|2022-04-11 00:09:10|235.8|233.5|235.81|233.51|235.93|233.63|235.8|233.5|18
1649635760000|2022-04-11 00:09:20|235.8|233.5|235.66|233.36|235.84|233.54|235.6|233.3|16
1649635770000|2022-04-11 00:09:30|235.72|233.42|235.63|233.33|235.78|233.48|235.63|233.33|17
1649635780000|2022-04-11 00:09:40|235.62|233.32|235.19|232.89|235.63|233.33|234.99|232.69|23
1649635790000|2022-04-11 00:09:50|235.25|232.95|235.44|233.14|235.47|233.17|235.2|232.9|21
1649635800000|2022-04-11 00:10:00|235.4|233.1|235.36|233.06|235.45|233.15|235.25|232.95|22
1649635810000|2022-04-11 00:10:10|235.35|233.05|235.06|232.76|235.35|233.05|235.06|232.76|27
1649635820000|2022-04-11 00:10:20|235.02|232.72|234.97|232.67|235.02|232.72|234.77|232.47|25
1649635830000|2022-04-11 00:10:30|234.94|232.64|234.93|232.63|234.98|232.68|234.91|232.61|15
1649635840000|2022-04-11 00:10:40|234.92|232.62|234.96|232.66|234.97|232.67|234.9|232.6|18
1649635850000|2022-04-11 00:10:50|234.97|232.67|234.88|232.58|234.98|232.68|234.86|232.56|21
1649635860000|2022-04-11 00:11:00|234.9|232.6|235.25|232.95|235.26|232.96|234.9|232.6|23
1649635870000|2022-04-11 00:11:10|235.26|232.96|235.4|233.1|235.47|233.17|235.26|232.96|23
1649635880000|2022-04-11 00:11:20|235.39|233.09|235.28|232.98|235.44|233.14|235.27|232.97|18
1649635890000|2022-04-11 00:11:30|235.29|232.99|235.39|233.09|235.39|233.09|235.28|232.98|14
1649635900000|2022-04-11 00:11:40|235.44|233.14|235.35|233.05|235.46|233.16|235.35|233.05|19
1649635910000|2022-04-11 00:11:50|235.36|233.06|235.57|233.27|235.57|233.27|235.34|233.04|16
1649635920000|2022-04-11 00:12:00|235.63|233.33|235.76|233.46|235.76|233.46|235.63|233.33|15
1649635930000|2022-04-11 00:12:10|235.79|233.49|236.05|233.75|236.2|233.9|235.79|233.49|19
1649635940000|2022-04-11 00:12:20|236.06|233.76|236.19|233.89|236.2|233.9|236|233.7|17
1649635950000|2022-04-11 00:12:30|236.2|233.9|236.27|233.97|236.42|234.12|236.2|233.9|24
1649635960000|2022-04-11 00:12:40|236.26|233.96|235.92|233.62|236.26|233.96|235.92|233.62|17
1649635970000|2022-04-11 00:12:50|235.93|233.63|236.01|233.71|236.05|233.75|235.93|233.63|19
1649635980000|2022-04-11 00:13:00|236.02|233.72|236.04|233.74|236.08|233.78|236.02|233.72|12
1649635990000|2022-04-11 00:13:10|236.02|233.72|235.85|233.55|236.02|233.72|235.83|233.53|14
1649636000000|2022-04-11 00:13:20|235.88|233.58|235.84|233.54|235.96|233.66|235.84|233.54|13
1649636010000|2022-04-11 00:13:30|235.85|233.55|235.89|233.59|235.89|233.59|235.85|233.55|5
1649636020000|2022-04-11 00:13:40|235.9|233.6|235.91|233.61|235.91|233.61|235.9|233.6|6
1649636030000|2022-04-11 00:13:50|235.93|233.63|235.92|233.62|235.93|233.63|235.92|233.62|2
1649636040000|2022-04-11 00:14:00|235.96|233.66|235.91|233.61|235.96|233.66|235.91|233.61|10
1649636050000|2022-04-11 00:14:10|235.94|233.64|236.02|233.72|236.02|233.72|235.94|233.64|7
1649636060000|2022-04-11 00:14:20|236.13|233.83|236.43|234.13|236.43|234.13|236.13|233.83|23
1649636070000|2022-04-11 00:14:30|236.47|234.17|236.36|234.06|236.48|234.18|236.36|234.06|7
1649636080000|2022-04-11 00:14:40|236.4|234.1|236.03|233.73|236.42|234.12|236.03|233.73|22
1649636090000|2022-04-11 00:14:50|236.02|233.72|236.03|233.73|236.03|233.73|236.02|233.72|6
1649636100000|2022-04-11 00:15:00|236.04|233.74|236.03|233.73|236.28|233.98|236.02|233.72|22
1649636110000|2022-04-11 00:15:10|235.99|233.69|235.67|233.37|236.04|233.74|235.67|233.37|25
1649636120000|2022-04-11 00:15:20|235.65|233.35|235.66|233.36|235.78|233.48|235.59|233.29|23
1649636130000|2022-04-11 00:15:30|235.67|233.37|235.74|233.44|235.74|233.44|235.59|233.29|19
1649636140000|2022-04-11 00:15:40|235.75|233.45|235.71|233.41|235.75|233.45|235.66|233.36|19
1649636150000|2022-04-11 00:15:50|235.72|233.42|235.83|233.53|235.84|233.54|235.72|233.42|12
1649636160000|2022-04-11 00:16:00|235.81|233.51|235.86|233.56|235.89|233.59|235.81|233.51|9
1649636170000|2022-04-11 00:16:10|235.87|233.57|235.94|233.64|235.99|233.69|235.87|233.57|9
1649636180000|2022-04-11 00:16:20|236.19|233.89|236.36|234.06|236.36|234.06|236.13|233.83|15
1649636190000|2022-04-11 00:16:30|236.37|234.07|236.71|234.41|236.76|234.46|236.37|234.07|19
1649636200000|2022-04-11 00:16:40|236.73|234.43|236.66|234.36|236.74|234.44|236.65|234.35|8
1649636210000|2022-04-11 00:16:50|236.67|234.37|236.72|234.42|236.77|234.47|236.67|234.37|11
1649636220000|2022-04-11 00:17:00|236.73|234.43|236.59|234.29|236.73|234.43|236.58|234.28|13
1649636230000|2022-04-11 00:17:10|236.53|234.23|236.64|234.34|236.64|234.34|236.53|234.23|10
1649636240000|2022-04-11 00:17:20|236.67|234.37|236.81|234.51|236.82|234.52|236.67|234.37|11
1649636250000|2022-04-11 00:17:30|236.85|234.55|236.81|234.51|236.85|234.55|236.81|234.51|5
1649636260000|2022-04-11 00:17:40|236.8|234.5|236.83|234.53|236.85|234.55|236.77|234.47|8
1649636270000|2022-04-11 00:17:50|236.81|234.51|236.69|234.39|236.85|234.55|236.69|234.39|14
1649636280000|2022-04-11 00:18:00|236.65|234.35|236.46|234.16|236.68|234.38|236.45|234.15|15
1649636290000|2022-04-11 00:18:10|236.45|234.15|236.43|234.13|236.48|234.18|236.4|234.1|16
1649636300000|2022-04-11 00:18:20|236.42|234.12|236.33|234.03|236.42|234.12|236.33|234.03|11
1649636310000|2022-04-11 00:18:30|236.34|234.04|236.26|233.96|236.34|234.04|236.14|233.84|14
1649636320000|2022-04-11 00:18:40|236.25|233.95|236.22|233.92|236.27|233.97|236.04|233.74|21
1649636330000|2022-04-11 00:18:50|236.23|233.93|236.23|233.93|236.23|233.93|236.23|233.93|1
1649636340000|2022-04-11 00:19:00|236.22|233.92|236.17|233.87|236.24|233.94|236.04|233.74|21
1649636350000|2022-04-11 00:19:10|236.18|233.88|236.43|234.13|236.47|234.17|236.17|233.87|13
1649636360000|2022-04-11 00:19:20|236.42|234.12|236.47|234.17|236.53|234.23|236.42|234.12|11
1649636370000|2022-04-11 00:19:30|236.48|234.18|236.56|234.26|236.56|234.26|236.43|234.13|9
1649636380000|2022-04-11 00:19:40|236.55|234.25|236.54|234.24|236.59|234.29|236.52|234.22|7
1649636390000|2022-04-11 00:19:50|236.53|234.23|236.51|234.21|236.53|234.23|236.49|234.19|6
1649636400000|2022-04-11 00:20:00|236.46|234.16|236.3|234|236.48|234.18|236.26|233.96|20
1649636410000|2022-04-11 00:20:10|236.32|234.02|236.43|234.13|236.43|234.13|236.31|234.01|10
1649636420000|2022-04-11 00:20:20|236.44|234.14|236.49|234.19|236.56|234.26|236.44|234.14|13
1649636430000|2022-04-11 00:20:30|236.48|234.18|236.42|234.12|236.48|234.18|236.39|234.09|8
1649636440000|2022-04-11 00:20:40|236.43|234.13|236.41|234.11|236.43|234.13|236.39|234.09|8
1649636450000|2022-04-11 00:20:50|236.44|234.14|236.51|234.21|236.51|234.21|236.4|234.1|11
1649636460000|2022-04-11 00:21:00|236.5|234.2|236.35|234.05|236.52|234.22|236.35|234.05|15
1649636470000|2022-04-11 00:21:10|236.34|234.04|236.05|233.75|236.35|234.05|236.05|233.75|14
1649636480000|2022-04-11 00:21:20|236.04|233.74|235.94|233.64|236.04|233.74|235.94|233.64|15
1649636490000|2022-04-11 00:21:30|235.91|233.61|235.71|233.41|235.94|233.64|235.71|233.41|16
1649636500000|2022-04-11 00:21:40|235.67|233.37|235.71|233.41|235.82|233.52|235.67|233.37|19
1649636510000|2022-04-11 00:21:50|235.74|233.44|235.7|233.4|235.78|233.48|235.68|233.38|11
1649636520000|2022-04-11 00:22:00|235.63|233.33|235.49|233.19|235.64|233.34|235.49|233.19|14
1649636530000|2022-04-11 00:22:10|235.51|233.21|235.18|232.88|235.51|233.21|235.18|232.88|15
1649636540000|2022-04-11 00:22:20|235.21|232.91|234.83|232.53|235.21|232.91|234.83|232.53|23
1649636550000|2022-04-11 00:22:30|234.84|232.54|234.09|231.79|234.87|232.57|234.09|231.79|29
1649636560000|2022-04-11 00:22:40|234.07|231.77|234.42|232.12|234.45|232.15|233.93|231.63|27
1649636570000|2022-04-11 00:22:50|234.43|232.13|234.72|232.42|234.73|232.43|234.43|232.13|25
1649636580000|2022-04-11 00:23:00|234.75|232.45|234.87|232.57|234.87|232.57|234.72|232.42|16
1649636590000|2022-04-11 00:23:10|234.86|232.56|234.58|232.28|234.91|232.61|234.57|232.27|28
1649636600000|2022-04-11 00:23:20|234.57|232.27|234.43|232.13|234.57|232.27|234.37|232.07|21
1649636610000|2022-04-11 00:23:30|234.42|232.12|234.46|232.16|234.49|232.19|234.28|231.98|24
1649636620000|2022-04-11 00:23:40|234.47|232.17|234.24|231.94|234.48|232.18|234.2|231.9|26
1649636630000|2022-04-11 00:23:50|234.27|231.97|234.36|232.06|234.36|232.06|234.24|231.94|22
1649636640000|2022-04-11 00:24:00|234.37|232.07|234.63|232.33|234.66|232.36|234.37|232.07|17
1649636650000|2022-04-11 00:24:10|234.66|232.36|234.71|232.41|234.77|232.47|234.61|232.31|25
1649636660000|2022-04-11 00:24:20|234.72|232.42|234.9|232.6|234.97|232.67|234.72|232.42|16
1649636670000|2022-04-11 00:24:30|234.92|232.62|234.97|232.67|235.02|232.72|234.92|232.62|13
1649636680000|2022-04-11 00:24:40|234.96|232.66|235.09|232.79|235.09|232.79|234.95|232.65|18
1649636690000|2022-04-11 00:24:50|235.1|232.8|235.1|232.8|235.11|232.81|235.01|232.71|8
1649636700000|2022-04-11 00:25:00|235.11|232.81|235.59|233.29|235.64|233.34|235.11|232.81|22
1649636710000|2022-04-11 00:25:10|235.6|233.3|236.43|234.13|236.59|234.29|235.58|233.28|31
1649636720000|2022-04-11 00:25:20|236.42|234.12|236.64|234.34|236.66|234.36|236.3|234|32
1649636730000|2022-04-11 00:25:30|236.65|234.35|236.47|234.17|236.65|234.35|236.47|234.17|22
1649636740000|2022-04-11 00:25:40|236.43|234.13|236.22|233.92|236.49|234.19|236.21|233.91|22
1649636750000|2022-04-11 00:25:50|236.21|233.91|236.04|233.74|236.25|233.95|236.04|233.74|22
1649636760000|2022-04-11 00:26:00|236.02|233.72|236.3|234|236.31|234.01|235.92|233.62|25
1649636770000|2022-04-11 00:26:10|236.32|234.02|236.53|234.23|236.54|234.24|236.3|234|20
1649636780000|2022-04-11 00:26:20|236.54|234.24|236.44|234.14|236.65|234.35|236.44|234.14|17
1649636790000|2022-04-11 00:26:30|236.45|234.15|236.32|234.02|236.45|234.15|236.32|234.02|13
1649636800000|2022-04-11 00:26:40|236.33|234.03|236.22|233.92|236.41|234.11|236.22|233.92|15
1649636810000|2022-04-11 00:26:50|236.25|233.95|236.44|234.14|236.45|234.15|236.23|233.93|15
1649636820000|2022-04-11 00:27:00|236.45|234.15|236.37|234.07|236.51|234.21|236.34|234.04|18
1649636830000|2022-04-11 00:27:10|236.36|234.06|236.31|234.01|236.36|234.06|236.22|233.92|18
1649636840000|2022-04-11 00:27:20|236.37|234.07|236.47|234.17|236.47|234.17|236.27|233.97|17
1649636850000|2022-04-11 00:27:30|236.46|234.16|236.38|234.08|236.46|234.16|236.38|234.08|14
1649636860000|2022-04-11 00:27:40|236.39|234.09|236.77|234.47|236.77|234.47|236.39|234.09|17
1649636870000|2022-04-11 00:27:50|236.78|234.48|236.88|234.58|236.88|234.58|236.77|234.47|13
1649636880000|2022-04-11 00:28:00|236.89|234.59|236.62|234.32|236.89|234.59|236.61|234.31|21
1649636890000|2022-04-11 00:28:10|236.61|234.31|236.59|234.29|236.62|234.32|236.53|234.23|18
1649636900000|2022-04-11 00:28:20|236.6|234.3|236.67|234.37|236.67|234.37|236.58|234.28|16
1649636910000|2022-04-11 00:28:30|236.65|234.35|236.66|234.36|236.67|234.37|236.58|234.28|23
1649636920000|2022-04-11 00:28:40|236.67|234.37|236.72|234.42|236.72|234.42|236.63|234.33|12
1649636930000|2022-04-11 00:28:50|236.75|234.45|237.03|234.73|237.14|234.84|236.75|234.45|25
1649636940000|2022-04-11 00:29:00|237.02|234.72|236.9|234.6|237.02|234.72|236.8|234.5|24
1649636950000|2022-04-11 00:29:10|236.91|234.61|237.28|234.98|237.28|234.98|236.91|234.61|19
1649636960000|2022-04-11 00:29:20|237.24|234.94|237.46|235.16|237.46|235.16|237.24|234.94|19
1649636970000|2022-04-11 00:29:30|237.43|235.13|237.07|234.77|237.44|235.14|237|234.7|23
1649636980000|2022-04-11 00:29:40|237.06|234.76|237.33|235.03|237.33|235.03|237.06|234.76|19
1649636990000|2022-04-11 00:29:50|237.34|235.04|237.53|235.23|237.53|235.23|237.34|235.04|15
1649637000000|2022-04-11 00:30:00|237.48|235.18|237.15|234.85|237.48|235.18|237.15|234.85|19
1649637010000|2022-04-11 00:30:10|237.14|234.84|237.16|234.86|237.17|234.87|237.02|234.72|18
1649637020000|2022-04-11 00:30:20|237.18|234.88|237.33|235.03|237.34|235.04|237.18|234.88|14
1649637030000|2022-04-11 00:30:30|237.35|235.05|237.48|235.18|237.53|235.23|237.33|235.03|18
1649637040000|2022-04-11 00:30:40|237.49|235.19|237.56|235.26|237.56|235.26|237.4|235.1|20
1649637050000|2022-04-11 00:30:50|237.57|235.27|237.91|235.61|237.91|235.61|237.57|235.27|28
1649637060000|2022-04-11 00:31:00|237.9|235.6|237.85|235.55|237.9|235.6|237.69|235.39|28
1649637070000|2022-04-11 00:31:10|237.88|235.58|237.83|235.53|237.95|235.65|237.83|235.53|18
1649637080000|2022-04-11 00:31:20|237.84|235.54|237.71|235.41|237.84|235.54|237.71|235.41|20
1649637090000|2022-04-11 00:31:30|237.7|235.4|237.73|235.43|237.73|235.43|237.55|235.25|21
1649637100000|2022-04-11 00:31:40|237.72|235.42|237.52|235.22|237.72|235.42|237.52|235.22|10
1649637110000|2022-04-11 00:31:50|237.55|235.25|237.49|235.19|237.56|235.26|237.49|235.19|13
1649637120000|2022-04-11 00:32:00|237.48|235.18|237.43|235.13|237.52|235.22|237.42|235.12|15
1649637130000|2022-04-11 00:32:10|237.44|235.14|237.43|235.13|237.48|235.18|237.42|235.12|9
1649637140000|2022-04-11 00:32:20|237.39|235.09|237.02|234.72|237.39|235.09|237.02|234.72|18
1649637150000|2022-04-11 00:32:30|237.05|234.75|237.07|234.77|237.07|234.77|236.99|234.69|12
1649637160000|2022-04-11 00:32:40|237.1|234.8|237.01|234.71|237.16|234.86|237.01|234.71|12
1649637170000|2022-04-11 00:32:50|237.03|234.73|237.06|234.76|237.06|234.76|236.99|234.69|8
1649637180000|2022-04-11 00:33:00|237.05|234.75|237.03|234.73|237.06|234.76|236.98|234.68|10
1649637190000|2022-04-11 00:33:10|237.02|234.72|237.03|234.73|237.03|234.73|236.95|234.65|9
1649637200000|2022-04-11 00:33:20|237.02|234.72|236.81|234.51|237.02|234.72|236.81|234.51|16
1649637210000|2022-04-11 00:33:30|236.8|234.5|236.77|234.47|236.83|234.53|236.71|234.41|12
1649637220000|2022-04-11 00:33:40|236.78|234.48|237.02|234.72|237.12|234.82|236.78|234.48|15
1649637230000|2022-04-11 00:33:50|237.01|234.71|237.05|234.75|237.07|234.77|236.94|234.64|11
1649637240000|2022-04-11 00:34:00|237.04|234.74|236.83|234.53|237.04|234.74|236.83|234.53|13
1649637250000|2022-04-11 00:34:10|236.85|234.55|236.83|234.53|236.85|234.55|236.78|234.48|18
1649637260000|2022-04-11 00:34:20|236.84|234.54|236.8|234.5|236.87|234.57|236.79|234.49|16
1649637270000|2022-04-11 00:34:30|236.79|234.49|236.72|234.42|236.83|234.53|236.69|234.39|17
1649637280000|2022-04-11 00:34:40|236.71|234.41|236.66|234.36|236.71|234.41|236.61|234.31|13
1649637290000|2022-04-11 00:34:50|236.65|234.35|236.69|234.39|236.77|234.47|236.65|234.35|10
1649637300000|2022-04-11 00:35:00|236.66|234.36|236.71|234.41|236.78|234.48|236.66|234.36|18
1649637310000|2022-04-11 00:35:10|236.72|234.42|236.84|234.54|236.85|234.55|236.71|234.41|15
1649637320000|2022-04-11 00:35:20|236.82|234.52|236.8|234.5|236.92|234.62|236.79|234.49|11
1649637330000|2022-04-11 00:35:30|236.81|234.51|236.95|234.65|236.95|234.65|236.81|234.51|11
1649637340000|2022-04-11 00:35:40|236.98|234.68|236.9|234.6|237.01|234.71|236.9|234.6|13
1649637350000|2022-04-11 00:35:50|236.91|234.61|236.92|234.62|236.92|234.62|236.81|234.51|15
1649637360000|2022-04-11 00:36:00|236.95|234.65|236.95|234.65|236.95|234.65|236.94|234.64|7
1649637370000|2022-04-11 00:36:10|236.96|234.66|236.99|234.69|237|234.7|236.94|234.64|7
1649637380000|2022-04-11 00:36:20|237|234.7|237.18|234.88|237.18|234.88|237|234.7|7
1649637390000|2022-04-11 00:36:30|237.2|234.9|237.24|234.94|237.26|234.96|237.2|234.9|6
1649637400000|2022-04-11 00:36:40|237.26|234.96|237.23|234.93|237.27|234.97|237.1|234.8|13
1649637410000|2022-04-11 00:36:50|237.24|234.94|237.24|234.94|237.28|234.98|237.2|234.9|9
1649637420000|2022-04-11 00:37:00|237.2|234.9|237.16|234.86|237.25|234.95|237.16|234.86|9
1649637430000|2022-04-11 00:37:10|237.15|234.85|237.16|234.86|237.16|234.86|237.09|234.79|4
1649637440000|2022-04-11 00:37:20|237.19|234.89|237.24|234.94|237.27|234.97|237.19|234.89|6
1649637450000|2022-04-11 00:37:30|237.27|234.97|237.12|234.82|237.27|234.97|237.12|234.82|4
1649637460000|2022-04-11 00:37:40|237.13|234.83|237.05|234.75|237.24|234.94|237.05|234.75|16
1649637470000|2022-04-11 00:37:50|237.04|234.74|237.05|234.75|237.06|234.76|237.04|234.74|5
1649637480000|2022-04-11 00:38:00|237.06|234.76|236.93|234.63|237.06|234.76|236.93|234.63|16
1649637490000|2022-04-11 00:38:10|237|234.7|236.86|234.56|237|234.7|236.86|234.56|10
1649637500000|2022-04-11 00:38:20|236.87|234.57|237.05|234.75|237.12|234.82|236.85|234.55|23
1649637510000|2022-04-11 00:38:30|237.08|234.78|236.87|234.57|237.08|234.78|236.84|234.54|14
1649637520000|2022-04-11 00:38:40|236.96|234.66|237.02|234.72|237.03|234.73|236.94|234.64|17
1649637530000|2022-04-11 00:38:50|237.03|234.73|237.25|234.95|237.27|234.97|237.03|234.73|8
1649637560000|2022-04-11 00:39:20|237.29|234.99|237.32|235.02|237.33|235.03|237.29|234.99|5
1649637570000|2022-04-11 00:39:30|237.34|235.04|237.36|235.06|237.36|235.06|237.3|235|4
1649637580000|2022-04-11 00:39:40|237.37|235.07|237.33|235.03|237.37|235.07|237.32|235.02|4
1649637590000|2022-04-11 00:39:50|237.4|235.1|237.45|235.15|237.45|235.15|237.4|235.1|3
1649637600000|2022-04-11 00:40:00|237.44|235.14|237.46|235.16|237.46|235.16|237.44|235.14|5
1649637610000|2022-04-11 00:40:10|237.47|235.17|237.47|235.17|237.47|235.17|237.45|235.15|4
1649637620000|2022-04-11 00:40:20|237.45|235.15|237.36|235.06|237.47|235.17|237.36|235.06|8
1649637630000|2022-04-11 00:40:30|237.37|235.07|237.43|235.13|237.46|235.16|237.37|235.07|12
1649637640000|2022-04-11 00:40:40|237.44|235.14|237.44|235.14|237.5|235.2|237.43|235.13|12
1649637650000|2022-04-11 00:40:50|237.45|235.15|237.45|235.15|237.48|235.18|237.44|235.14|10
1649637660000|2022-04-11 00:41:00|237.47|235.17|237.47|235.17|237.54|235.24|237.46|235.16|11
1649637670000|2022-04-11 00:41:10|237.48|235.18|237.45|235.15|237.48|235.18|237.45|235.15|3
1649637680000|2022-04-11 00:41:20|237.43|235.13|237.4|235.1|237.43|235.13|237.4|235.1|3
1649637700000|2022-04-11 00:41:40|237.41|235.11|237.4|235.1|237.41|235.11|237.4|235.1|2
1649637710000|2022-04-11 00:41:50|237.39|235.09|237.51|235.21|237.51|235.21|237.39|235.09|6
1649637720000|2022-04-11 00:42:00|237.46|235.16|237.41|235.11|237.46|235.16|237.41|235.11|8
1649637730000|2022-04-11 00:42:10|237.42|235.12|237.41|235.11|237.46|235.16|237.41|235.11|7
1649637740000|2022-04-11 00:42:20|237.43|235.13|237.38|235.08|237.44|235.14|237.35|235.05|8
1649637750000|2022-04-11 00:42:30|237.35|235.05|237.2|234.9|237.35|235.05|237.2|234.9|7
1649637760000|2022-04-11 00:42:40|237.07|234.77|236.9|234.6|237.07|234.77|236.86|234.56|17
1649637770000|2022-04-11 00:42:50|236.97|234.67|236.9|234.6|236.98|234.68|236.85|234.55|15
1649637780000|2022-04-11 00:43:00|236.86|234.56|236.83|234.53|236.9|234.6|236.74|234.44|15
1649637790000|2022-04-11 00:43:10|236.82|234.52|236.81|234.51|236.83|234.53|236.81|234.51|6
1649637800000|2022-04-11 00:43:20|236.83|234.53|236.85|234.55|236.85|234.55|236.79|234.49|7
1649637810000|2022-04-11 00:43:30|236.87|234.57|237.01|234.71|237.02|234.72|236.86|234.56|14
1649637820000|2022-04-11 00:43:40|237|234.7|236.93|234.63|237.01|234.71|236.91|234.61|9
1649637830000|2022-04-11 00:43:50|236.91|234.61|236.92|234.62|236.98|234.68|236.89|234.59|12
1649637840000|2022-04-11 00:44:00|236.93|234.63|236.93|234.63|236.96|234.66|236.92|234.62|8
1649637850000|2022-04-11 00:44:10|236.96|234.66|236.89|234.59|236.98|234.68|236.89|234.59|14
1649637860000|2022-04-11 00:44:20|236.88|234.58|237.02|234.72|237.08|234.78|236.87|234.57|15
1649637870000|2022-04-11 00:44:30|237.01|234.71|237.03|234.73|237.09|234.79|237.01|234.71|6
1649637880000|2022-04-11 00:44:40|237.02|234.72|237.21|234.91|237.23|234.93|237.02|234.72|12
1649637890000|2022-04-11 00:44:50|237.19|234.89|237.14|234.84|237.19|234.89|237.11|234.81|7
1649637900000|2022-04-11 00:45:00|237.11|234.81|237.2|234.9|237.3|235|237.11|234.81|12
1649637910000|2022-04-11 00:45:10|237.22|234.92|237.27|234.97|237.27|234.97|237.22|234.92|10
1649637920000|2022-04-11 00:45:20|237.26|234.96|237.3|235|237.3|235|237.26|234.96|6
1649637930000|2022-04-11 00:45:30|237.22|234.92|237.09|234.79|237.23|234.93|237.05|234.75|12
1649637940000|2022-04-11 00:45:40|237.1|234.8|237.17|234.87|237.2|234.9|237.1|234.8|12
1649637950000|2022-04-11 00:45:50|237.16|234.86|237.23|234.93|237.23|234.93|237.16|234.86|4
1649637960000|2022-04-11 00:46:00|237.24|234.94|237.26|234.96|237.32|235.02|237.24|234.94|8
1649637970000|2022-04-11 00:46:10|237.27|234.97|237.28|234.98|237.3|235|237.24|234.94|14
1649637980000|2022-04-11 00:46:20|237.23|234.93|237.03|234.73|237.23|234.93|237.03|234.73|4
1649637990000|2022-04-11 00:46:30|237.02|234.72|236.93|234.63|237.1|234.8|236.92|234.62|11
1649638000000|2022-04-11 00:46:40|236.94|234.64|237.03|234.73|237.04|234.74|236.94|234.64|6
1649638010000|2022-04-11 00:46:50|237.02|234.72|236.96|234.66|237.02|234.72|236.92|234.62|7
1649638020000|2022-04-11 00:47:00|236.95|234.65|236.88|234.58|236.95|234.65|236.85|234.55|7
1649638030000|2022-04-11 00:47:10|236.85|234.55|236.94|234.64|236.95|234.65|236.85|234.55|8
1649638050000|2022-04-11 00:47:30|236.93|234.63|236.89|234.59|236.97|234.67|236.89|234.59|8
1649638060000|2022-04-11 00:47:40|236.91|234.61|236.88|234.58|236.93|234.63|236.88|234.58|4
1649638070000|2022-04-11 00:47:50|236.85|234.55|236.78|234.48|236.9|234.6|236.78|234.48|8
1649638080000|2022-04-11 00:48:00|236.76|234.46|236.81|234.51|236.82|234.52|236.75|234.45|7
1649638090000|2022-04-11 00:48:10|236.82|234.52|236.7|234.4|236.82|234.52|236.67|234.37|14
1649638100000|2022-04-11 00:48:20|236.68|234.38|236.72|234.42|236.72|234.42|236.68|234.38|3
1649638110000|2022-04-11 00:48:30|236.73|234.43|236.72|234.42|236.75|234.45|236.72|234.42|7
1649638120000|2022-04-11 00:48:40|236.71|234.41|236.71|234.41|236.71|234.41|236.69|234.39|3
1649638140000|2022-04-11 00:49:00|236.69|234.39|236.7|234.4|236.71|234.41|236.69|234.39|3
1649638150000|2022-04-11 00:49:10|236.66|234.36|236.65|234.35|236.66|234.36|236.64|234.34|6
1649638160000|2022-04-11 00:49:20|236.66|234.36|236.66|234.36|236.66|234.36|236.66|234.36|1
1649638170000|2022-04-11 00:49:30|236.62|234.32|236.66|234.36|236.66|234.36|236.62|234.32|3
1649638180000|2022-04-11 00:49:40|236.64|234.34|236.55|234.25|236.64|234.34|236.54|234.24|8
1649638190000|2022-04-11 00:49:50|236.61|234.31|236.61|234.31|236.61|234.31|236.61|234.31|1
1649638200000|2022-04-11 00:50:00|236.62|234.32|236.63|234.33|236.66|234.36|236.62|234.32|3
1649638210000|2022-04-11 00:50:10|236.64|234.34|236.84|234.54|236.87|234.57|236.63|234.33|18
1649638220000|2022-04-11 00:50:20|236.85|234.55|237.55|235.25|237.57|235.27|236.85|234.55|21
1649638230000|2022-04-11 00:50:30|237.5|235.2|237.29|234.99|237.59|235.29|237.29|234.99|20
1649638240000|2022-04-11 00:50:40|237.28|234.98|237.12|234.82|237.28|234.98|237.12|234.82|3
1649638250000|2022-04-11 00:50:50|237.11|234.81|237.34|235.04|237.4|235.1|237.11|234.81|18
1649638260000|2022-04-11 00:51:00|237.31|235.01|237.31|235.01|237.37|235.07|237.28|234.98|10
1649638270000|2022-04-11 00:51:10|237.32|235.02|237.56|235.26|237.58|235.28|237.32|235.02|15
1649638280000|2022-04-11 00:51:20|237.54|235.24|237.55|235.25|237.56|235.26|237.53|235.23|16
1649638290000|2022-04-11 00:51:30|237.57|235.27|237.59|235.29|237.63|235.33|237.56|235.26|11
1649638300000|2022-04-11 00:51:40|237.56|235.26|237.42|235.12|237.56|235.26|237.42|235.12|9
1649638310000|2022-04-11 00:51:50|237.41|235.11|237.41|235.11|237.43|235.13|237.4|235.1|10
1649638320000|2022-04-11 00:52:00|237.4|235.1|237.39|235.09|237.43|235.13|237.39|235.09|4
1649638330000|2022-04-11 00:52:10|237.4|235.1|237.41|235.11|237.42|235.12|237.4|235.1|8
1649638340000|2022-04-11 00:52:20|237.4|235.1|237.43|235.13|237.43|235.13|237.4|235.1|2
1649638350000|2022-04-11 00:52:30|237.47|235.17|237.49|235.19|237.54|235.24|237.47|235.17|4
1649638360000|2022-04-11 00:52:40|237.48|235.18|237.44|235.14|237.48|235.18|237.44|235.14|8
1649638370000|2022-04-11 00:52:50|237.42|235.12|237.41|235.11|237.43|235.13|237.38|235.08|10
1649638380000|2022-04-11 00:53:00|237.42|235.12|237.45|235.15|237.47|235.17|237.42|235.12|8
1649638390000|2022-04-11 00:53:10|237.44|235.14|237.6|235.3|237.63|235.33|237.41|235.11|16
1649638400000|2022-04-11 00:53:20|237.55|235.25|237.6|235.3|237.6|235.3|237.55|235.25|5
1649638410000|2022-04-11 00:53:30|237.58|235.28|237.6|235.3|237.61|235.31|237.58|235.28|3
1649638420000|2022-04-11 00:53:40|237.57|235.27|237.62|235.32|237.64|235.34|237.57|235.27|9
1649638430000|2022-04-11 00:53:50|237.6|235.3|237.62|235.32|237.62|235.32|237.6|235.3|2
1649638440000|2022-04-11 00:54:00|237.64|235.34|237.63|235.33|237.64|235.34|237.62|235.32|7
1649638450000|2022-04-11 00:54:10|237.64|235.34|237.83|235.53|237.83|235.53|237.64|235.34|13
1649638460000|2022-04-11 00:54:20|237.84|235.54|237.72|235.42|237.85|235.55|237.71|235.41|16
1649638470000|2022-04-11 00:54:30|237.62|235.32|237.5|235.2|237.62|235.32|237.5|235.2|8
1649638480000|2022-04-11 00:54:40|237.53|235.23|237.56|235.26|237.63|235.33|237.5|235.2|14
1649638490000|2022-04-11 00:54:50|237.57|235.27|237.7|235.4|237.7|235.4|237.57|235.27|14
1649638500000|2022-04-11 00:55:00|237.69|235.39|237.59|235.29|237.75|235.45|237.59|235.29|11
1649638510000|2022-04-11 00:55:10|237.58|235.28|237.52|235.22|237.61|235.31|237.52|235.22|12
1649638520000|2022-04-11 00:55:20|237.51|235.21|237.49|235.19|237.51|235.21|237.49|235.19|2
1649638530000|2022-04-11 00:55:30|237.51|235.21|237.66|235.36|237.68|235.38|237.49|235.19|10
1649638540000|2022-04-11 00:55:40|237.64|235.34|237.66|235.36|237.66|235.36|237.56|235.26|11
1649638550000|2022-04-11 00:55:50|237.67|235.37|237.67|235.37|237.72|235.42|237.67|235.37|4
1649638560000|2022-04-11 00:56:00|237.68|235.38|237.72|235.42|237.75|235.45|237.68|235.38|11
1649638570000|2022-04-11 00:56:10|237.71|235.41|237.71|235.41|237.71|235.41|237.63|235.33|7
1649638580000|2022-04-11 00:56:20|237.69|235.39|237.84|235.54|237.93|235.63|237.69|235.39|17
1649638590000|2022-04-11 00:56:30|237.85|235.55|237.89|235.59|237.9|235.6|237.81|235.51|8
1649638600000|2022-04-11 00:56:40|237.9|235.6|237.83|235.53|237.9|235.6|237.69|235.39|26
1649638610000|2022-04-11 00:56:50|237.8|235.5|237.8|235.5|237.81|235.51|237.79|235.49|5
1649638620000|2022-04-11 00:57:00|237.79|235.49|237.81|235.51|237.81|235.51|237.78|235.48|6
1649638630000|2022-04-11 00:57:10|237.76|235.46|237.89|235.59|237.92|235.62|237.76|235.46|13
1649638640000|2022-04-11 00:57:20|237.85|235.55|237.81|235.51|237.85|235.55|237.81|235.51|3
1649638650000|2022-04-11 00:57:30|237.8|235.5|237.85|235.55|237.85|235.55|237.8|235.5|8
1649638660000|2022-04-11 00:57:40|237.86|235.56|237.82|235.52|237.87|235.57|237.81|235.51|6
1649638670000|2022-04-11 00:57:50|237.89|235.59|237.93|235.63|237.93|235.63|237.84|235.54|12
1649638680000|2022-04-11 00:58:00|237.92|235.62|237.92|235.62|237.94|235.64|237.91|235.61|11
1649638690000|2022-04-11 00:58:10|237.91|235.61|237.82|235.52|237.95|235.65|237.8|235.5|10
1649638700000|2022-04-11 00:58:20|237.81|235.51|237.81|235.51|237.84|235.54|237.78|235.48|15
1649638710000|2022-04-11 00:58:30|237.79|235.49|237.81|235.51|237.81|235.51|237.79|235.49|3
1649638720000|2022-04-11 00:58:40|237.79|235.49|237.8|235.5|237.81|235.51|237.77|235.47|4
1649638730000|2022-04-11 00:58:50|237.81|235.51|237.8|235.5|237.81|235.51|237.79|235.49|5
1649638740000|2022-04-11 00:59:00|237.81|235.51|237.72|235.42|237.82|235.52|237.7|235.4|12
1649638750000|2022-04-11 00:59:10|237.73|235.43|237.72|235.42|237.73|235.43|237.67|235.37|10
1649638760000|2022-04-11 00:59:20|237.75|235.45|237.73|235.43|237.75|235.45|237.68|235.38|5
1649638780000|2022-04-11 00:59:40|237.72|235.42|237.73|235.43|237.75|235.45|237.7|235.4|5
1649638790000|2022-04-11 00:59:50|237.76|235.46|237.83|235.53|237.93|235.63|237.76|235.46|14
1649638800000|2022-04-11 01:00:00|237.84|235.54|237.8|235.5|237.87|235.57|237.77|235.47|9
1649638810000|2022-04-11 01:00:10|237.79|235.49|237.66|235.36|237.79|235.49|237.63|235.33|13
1649638820000|2022-04-11 01:00:20|237.63|235.33|237.75|235.45|237.77|235.47|237.63|235.33|10
1649638850000|2022-04-11 01:00:50|237.82|235.52|237.91|235.61|237.92|235.62|237.79|235.49|12
1649638860000|2022-04-11 01:01:00|237.89|235.59|237.76|235.46|237.89|235.59|237.76|235.46|10
1649638870000|2022-04-11 01:01:10|237.85|235.55|237.83|235.53|237.85|235.55|237.74|235.44|6
1649638880000|2022-04-11 01:01:20|237.84|235.54|237.95|235.65|237.96|235.66|237.83|235.53|10
1649638890000|2022-04-11 01:01:30|237.96|235.66|238.02|235.72|238.02|235.72|237.96|235.66|3
1649638900000|2022-04-11 01:01:40|238.04|235.74|238.17|235.87|238.21|235.91|238.04|235.74|7
1649638910000|2022-04-11 01:01:50|238.15|235.85|238.27|235.97|238.3|236|238.15|235.85|9
1649638920000|2022-04-11 01:02:00|238.29|235.99|238.27|235.97|238.31|236.01|238.26|235.96|6
1649638930000|2022-04-11 01:02:10|238.3|236|238.36|236.06|238.41|236.11|238.3|236|8
1649638940000|2022-04-11 01:02:20|238.34|236.04|238.33|236.03|238.37|236.07|238.31|236.01|7
1649638950000|2022-04-11 01:02:30|238.32|236.02|238.35|236.05|238.4|236.1|238.32|236.02|7
1649638960000|2022-04-11 01:02:40|238.38|236.08|238.41|236.11|238.41|236.11|238.34|236.04|7
1649638970000|2022-04-11 01:02:50|238.37|236.07|238.36|236.06|238.39|236.09|238.36|236.06|6
1649638980000|2022-04-11 01:03:00|238.42|236.12|238.3|236|238.42|236.12|238.3|236|10
1649638990000|2022-04-11 01:03:10|238.35|236.05|238.34|236.04|238.37|236.07|238.34|236.04|5
1649639000000|2022-04-11 01:03:20|238.35|236.05|238.37|236.07|238.39|236.09|238.34|236.04|5
1649639010000|2022-04-11 01:03:30|238.36|236.06|238.34|236.04|238.37|236.07|238.34|236.04|5
1649639020000|2022-04-11 01:03:40|238.35|236.05|238.35|236.05|238.35|236.05|238.28|235.98|3
1649639030000|2022-04-11 01:03:50|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|2
1649639040000|2022-04-11 01:04:00|238.36|236.06|238.37|236.07|238.37|236.07|238.36|236.06|2
1649639050000|2022-04-11 01:04:10|238.39|236.09|238.35|236.05|238.43|236.13|238.33|236.03|8
1649639060000|2022-04-11 01:04:20|238.31|236.01|238.34|236.04|238.35|236.05|238.31|236.01|3
1649639080000|2022-04-11 01:04:40|238.35|236.05|238.34|236.04|238.42|236.12|238.34|236.04|6
1649639090000|2022-04-11 01:04:50|238.37|236.07|238.34|236.04|238.4|236.1|238.33|236.03|8
1649639100000|2022-04-11 01:05:00|238.32|236.02|238.41|236.11|238.41|236.11|238.32|236.02|4
1649639110000|2022-04-11 01:05:10|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1649639120000|2022-04-11 01:05:20|238.37|236.07|238.44|236.14|238.49|236.19|238.37|236.07|7
1649639130000|2022-04-11 01:05:30|238.46|236.16|238.47|236.17|238.47|236.17|238.46|236.16|2
1649639140000|2022-04-11 01:05:40|238.41|236.11|238.42|236.12|238.42|236.12|238.37|236.07|5
1649639150000|2022-04-11 01:05:50|238.41|236.11|238.39|236.09|238.41|236.11|238.36|236.06|6
1649639160000|2022-04-11 01:06:00|238.41|236.11|238.28|235.98|238.41|236.11|238.26|235.96|15
1649639170000|2022-04-11 01:06:10|238.29|235.99|238.28|235.98|238.29|235.99|238.25|235.95|9
1649639180000|2022-04-11 01:06:20|238.26|235.96|238.2|235.9|238.32|236.02|238.2|235.9|14
1649639190000|2022-04-11 01:06:30|238.21|235.91|238.22|235.92|238.24|235.94|238.21|235.91|6
1649639200000|2022-04-11 01:06:40|238.2|235.9|238.22|235.92|238.24|235.94|238.2|235.9|6
1649639210000|2022-04-11 01:06:50|238.21|235.91|238.21|235.91|238.21|235.91|238.21|235.91|1
1649639220000|2022-04-11 01:07:00|238.22|235.92|238.25|235.95|238.25|235.95|238.21|235.91|6
1649639230000|2022-04-11 01:07:10|238.31|236.01|238.38|236.08|238.39|236.09|238.31|236.01|8
1649639240000|2022-04-11 01:07:20|238.39|236.09|238.44|236.14|238.46|236.16|238.39|236.09|7
1649639250000|2022-04-11 01:07:30|238.45|236.15|238.44|236.14|238.45|236.15|238.43|236.13|6
1649639260000|2022-04-11 01:07:40|238.46|236.16|238.46|236.16|238.46|236.16|238.43|236.13|4
1649639270000|2022-04-11 01:07:50|238.44|236.14|238.41|236.11|238.44|236.14|238.35|236.05|9
1649639280000|2022-04-11 01:08:00|238.39|236.09|238.44|236.14|238.44|236.14|238.39|236.09|6
1649639290000|2022-04-11 01:08:10|238.46|236.16|238.46|236.16|238.46|236.16|238.44|236.14|4
1649639300000|2022-04-11 01:08:20|238.47|236.17|238.46|236.16|238.48|236.18|238.46|236.16|5
1649639320000|2022-04-11 01:08:40|238.48|236.18|238.46|236.16|238.48|236.18|238.46|236.16|4
1649639330000|2022-04-11 01:08:50|238.47|236.17|238.52|236.22|238.52|236.22|238.47|236.17|5
1649639340000|2022-04-11 01:09:00|238.54|236.24|238.5|236.2|238.58|236.28|238.49|236.19|14
1649639350000|2022-04-11 01:09:10|238.51|236.21|238.51|236.21|238.52|236.22|238.45|236.15|6
1649639360000|2022-04-11 01:09:20|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1649639370000|2022-04-11 01:09:30|238.52|236.22|238.52|236.22|238.57|236.27|238.5|236.2|8
1649639380000|2022-04-11 01:09:40|238.53|236.23|238.55|236.25|238.55|236.25|238.53|236.23|4
1649639390000|2022-04-11 01:09:50|238.58|236.28|238.72|236.42|238.74|236.44|238.58|236.28|10
1649639400000|2022-04-11 01:10:00|238.81|236.51|238.61|236.31|238.81|236.51|238.61|236.31|15
1649639410000|2022-04-11 01:10:10|238.64|236.34|238.71|236.41|238.73|236.43|238.61|236.31|10
1649639420000|2022-04-11 01:10:20|238.72|236.42|238.74|236.44|238.74|236.44|238.72|236.42|2
1649639430000|2022-04-11 01:10:30|238.72|236.42|238.72|236.42|238.76|236.46|238.71|236.41|15
1649639440000|2022-04-11 01:10:40|238.71|236.41|238.72|236.42|238.77|236.47|238.71|236.41|7
1649639450000|2022-04-11 01:10:50|238.75|236.45|238.77|236.47|238.77|236.47|238.75|236.45|5
1649639460000|2022-04-11 01:11:00|238.76|236.46|238.7|236.4|238.76|236.46|238.69|236.39|10
1649639470000|2022-04-11 01:11:10|238.71|236.41|238.71|236.41|238.73|236.43|238.69|236.39|7
1649639480000|2022-04-11 01:11:20|238.69|236.39|238.77|236.47|238.84|236.54|238.69|236.39|9
1649639490000|2022-04-11 01:11:30|238.76|236.46|238.74|236.44|238.77|236.47|238.74|236.44|4
1649639500000|2022-04-11 01:11:40|238.72|236.42|238.74|236.44|238.75|236.45|238.72|236.42|3
1649639510000|2022-04-11 01:11:50|238.72|236.42|238.72|236.42|238.75|236.45|238.71|236.41|5
1649639530000|2022-04-11 01:12:10|238.69|236.39|238.71|236.41|238.77|236.47|238.69|236.39|5
1649639540000|2022-04-11 01:12:20|238.72|236.42|238.88|236.58|238.88|236.58|238.66|236.36|9
1649639550000|2022-04-11 01:12:30|238.8|236.5|238.89|236.59|238.91|236.61|238.74|236.44|11
1649639560000|2022-04-11 01:12:40|238.93|236.63|238.99|236.69|238.99|236.69|238.89|236.59|7
1649639570000|2022-04-11 01:12:50|238.96|236.66|238.91|236.61|238.99|236.69|238.9|236.6|8
1649639580000|2022-04-11 01:13:00|238.94|236.64|238.91|236.61|238.97|236.67|238.91|236.61|4
1649639590000|2022-04-11 01:13:10|238.94|236.64|238.82|236.52|238.97|236.67|238.82|236.52|6
1649639600000|2022-04-11 01:13:20|238.83|236.53|238.82|236.52|238.84|236.54|238.81|236.51|4
1649639620000|2022-04-11 01:13:40|238.84|236.54|238.9|236.6|238.9|236.6|238.84|236.54|2
1649639630000|2022-04-11 01:13:50|238.98|236.68|238.99|236.69|238.99|236.69|238.97|236.67|4
1649639640000|2022-04-11 01:14:00|238.91|236.61|238.91|236.61|238.94|236.64|238.91|236.61|3
1649639650000|2022-04-11 01:14:10|238.94|236.64|238.82|236.52|238.96|236.66|238.82|236.52|7
1649639660000|2022-04-11 01:14:20|238.83|236.53|238.88|236.58|238.88|236.58|238.83|236.53|4
1649639670000|2022-04-11 01:14:30|238.84|236.54|238.83|236.53|238.89|236.59|238.83|236.53|4
1649639680000|2022-04-11 01:14:40|238.85|236.55|238.81|236.51|238.85|236.55|238.81|236.51|3
1649639690000|2022-04-11 01:14:50|238.82|236.52|238.92|236.62|238.92|236.62|238.82|236.52|3
1649639700000|2022-04-11 01:15:00|238.91|236.61|238.71|236.41|238.91|236.61|238.71|236.41|11
1649639710000|2022-04-11 01:15:10|238.7|236.4|238.81|236.51|238.82|236.52|238.69|236.39|11
1649639720000|2022-04-11 01:15:20|238.82|236.52|238.88|236.58|238.88|236.58|238.81|236.51|8
1649639730000|2022-04-11 01:15:30|238.89|236.59|238.88|236.58|238.89|236.59|238.87|236.57|4
1649639740000|2022-04-11 01:15:40|238.86|236.56|238.88|236.58|238.89|236.59|238.86|236.56|5
1649639750000|2022-04-11 01:15:50|238.86|236.56|238.85|236.55|238.86|236.56|238.85|236.55|2
1649639760000|2022-04-11 01:16:00|238.86|236.56|238.85|236.55|238.86|236.56|238.85|236.55|2
1649639770000|2022-04-11 01:16:10|238.86|236.56|238.82|236.52|238.89|236.59|238.82|236.52|4
1649639780000|2022-04-11 01:16:20|238.86|236.56|238.82|236.52|238.86|236.56|238.82|236.52|2
1649639800000|2022-04-11 01:16:40|238.79|236.49|238.82|236.52|238.82|236.52|238.79|236.49|2
1649639810000|2022-04-11 01:16:50|238.83|236.53|238.87|236.57|238.87|236.57|238.82|236.52|3
1649639820000|2022-04-11 01:17:00|238.88|236.58|238.74|236.44|238.91|236.61|238.71|236.41|13
1649639830000|2022-04-11 01:17:10|238.73|236.43|238.73|236.43|238.76|236.46|238.73|236.43|7
1649639850000|2022-04-11 01:17:30|238.76|236.46|238.87|236.57|238.9|236.6|238.72|236.42|14
1649639860000|2022-04-11 01:17:40|238.83|236.53|238.83|236.53|238.83|236.53|238.81|236.51|5
1649639870000|2022-04-11 01:17:50|238.82|236.52|238.78|236.48|238.82|236.52|238.75|236.45|15
1649639880000|2022-04-11 01:18:00|238.8|236.5|238.82|236.52|238.82|236.52|238.77|236.47|7
1649639890000|2022-04-11 01:18:10|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1649639910000|2022-04-11 01:18:30|238.88|236.58|238.91|236.61|238.99|236.69|238.85|236.55|8
1649639920000|2022-04-11 01:18:40|238.99|236.69|238.99|236.69|238.99|236.69|238.95|236.65|3
1649639930000|2022-04-11 01:18:50|239|236.7|238.91|236.61|239|236.7|238.9|236.6|7
1649639940000|2022-04-11 01:19:00|238.96|236.66|238.91|236.61|238.96|236.66|238.91|236.61|2
1649639950000|2022-04-11 01:19:10|238.99|236.69|238.98|236.68|238.99|236.69|238.91|236.61|6
1649639960000|2022-04-11 01:19:20|238.94|236.64|238.99|236.69|239|236.7|238.91|236.61|7
1649639970000|2022-04-11 01:19:30|238.91|236.61|238.99|236.69|238.99|236.69|238.91|236.61|4
1649639980000|2022-04-11 01:19:40|238.98|236.68|238.98|236.68|238.98|236.68|238.98|236.68|1
1649639990000|2022-04-11 01:19:50|238.91|236.61|238.99|236.69|238.99|236.69|238.91|236.61|2
1649640000000|2022-04-11 01:20:00|238.98|236.68|238.9|236.6|238.98|236.68|238.89|236.59|11
1649640010000|2022-04-11 01:20:10|238.89|236.59|238.91|236.61|238.94|236.64|238.89|236.59|9
1649640020000|2022-04-11 01:20:20|238.99|236.69|238.99|236.69|238.99|236.69|238.99|236.69|1
1649640030000|2022-04-11 01:20:30|239|236.7|238.99|236.69|239|236.7|238.99|236.69|2
1649640040000|2022-04-11 01:20:40|239|236.7|239.05|236.75|239.05|236.75|238.95|236.65|9
1649640050000|2022-04-11 01:20:50|239.11|236.81|239.04|236.74|239.12|236.82|239.04|236.74|7
1649640060000|2022-04-11 01:21:00|239.05|236.75|238.98|236.68|239.05|236.75|238.98|236.68|5
1649640070000|2022-04-11 01:21:10|238.99|236.69|238.99|236.69|238.99|236.69|238.98|236.68|3
1649640080000|2022-04-11 01:21:20|238.95|236.65|239.02|236.72|239.03|236.73|238.95|236.65|7
1649640090000|2022-04-11 01:21:30|239.01|236.71|239.04|236.74|239.04|236.74|239.01|236.71|4
1649640100000|2022-04-11 01:21:40|239.13|236.83|239.2|236.9|239.23|236.93|239.13|236.83|11
1649640110000|2022-04-11 01:21:50|239.18|236.88|239.14|236.84|239.21|236.91|239.14|236.84|14
1649640120000|2022-04-11 01:22:00|239.15|236.85|239.15|236.85|239.15|236.85|239.15|236.85|1
1649640130000|2022-04-11 01:22:10|239.17|236.87|239.03|236.73|239.17|236.87|239|236.7|3
1649640140000|2022-04-11 01:22:20|239.04|236.74|239.06|236.76|239.06|236.76|239.04|236.74|2
1649640150000|2022-04-11 01:22:30|239.03|236.73|239|236.7|239.04|236.74|239|236.7|8
1649640160000|2022-04-11 01:22:40|239.01|236.71|239.03|236.73|239.05|236.75|239.01|236.71|9
1649640170000|2022-04-11 01:22:50|239.05|236.75|239.06|236.76|239.06|236.76|239.05|236.75|2
1649640180000|2022-04-11 01:23:00|239.05|236.75|239.06|236.76|239.06|236.76|239.05|236.75|2
1649640190000|2022-04-11 01:23:10|239.04|236.74|239.05|236.75|239.05|236.75|239.04|236.74|2
1649640200000|2022-04-11 01:23:20|239.02|236.72|239.02|236.72|239.06|236.76|239.02|236.72|6
1649640210000|2022-04-11 01:23:30|239|236.7|239.04|236.74|239.07|236.77|238.98|236.68|9
1649640220000|2022-04-11 01:23:40|239.08|236.78|239.05|236.75|239.08|236.78|239.05|236.75|2
1649640230000|2022-04-11 01:23:50|239.04|236.74|239.07|236.77|239.07|236.77|239.03|236.73|4
1649640240000|2022-04-11 01:24:00|239.11|236.81|239.06|236.76|239.11|236.81|239.06|236.76|6
1649640250000|2022-04-11 01:24:10|239.05|236.75|238.93|236.63|239.05|236.75|238.93|236.63|6
1649640260000|2022-04-11 01:24:20|238.94|236.64|239.01|236.71|239.01|236.71|238.92|236.62|7
1649640270000|2022-04-11 01:24:30|239|236.7|239.01|236.71|239.05|236.75|239|236.7|6
1649640280000|2022-04-11 01:24:40|239|236.7|239.04|236.74|239.09|236.79|239|236.7|10
1649640290000|2022-04-11 01:24:50|239.03|236.73|239.03|236.73|239.03|236.73|239.03|236.73|1
1649640300000|2022-04-11 01:25:00|239.07|236.77|239.04|236.74|239.07|236.77|239.01|236.71|4
1649640310000|2022-04-11 01:25:10|239.03|236.73|239.03|236.73|239.04|236.74|239.01|236.71|8
1649640320000|2022-04-11 01:25:20|239.02|236.72|239.12|236.82|239.12|236.82|239.01|236.71|8
1649640330000|2022-04-11 01:25:30|239.17|236.87|239.24|236.94|239.3|237|239.16|236.86|9
1649640340000|2022-04-11 01:25:40|239.23|236.93|239.27|236.97|239.29|236.99|239.21|236.91|11
1649640350000|2022-04-11 01:25:50|239.28|236.98|239.35|237.05|239.36|237.06|239.27|236.97|8
1649640360000|2022-04-11 01:26:00|239.36|237.06|239.32|237.02|239.36|237.06|239.32|237.02|6
1649640370000|2022-04-11 01:26:10|239.29|236.99|239.28|236.98|239.29|236.99|239.27|236.97|6
1649640380000|2022-04-11 01:26:20|239.27|236.97|239.27|236.97|239.3|237|239.27|236.97|5
1649640390000|2022-04-11 01:26:30|239.26|236.96|239.29|236.99|239.29|236.99|239.21|236.91|6
1649640400000|2022-04-11 01:26:40|239.27|236.97|239.3|237|239.3|237|239.26|236.96|7
1649640410000|2022-04-11 01:26:50|239.29|236.99|239.36|237.06|239.37|237.07|239.29|236.99|4
1649640420000|2022-04-11 01:27:00|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1649640430000|2022-04-11 01:27:10|239.29|236.99|239.21|236.91|239.29|236.99|239.16|236.86|7
1649640440000|2022-04-11 01:27:20|239.24|236.94|239.24|236.94|239.26|236.96|239.24|236.94|3
1649640450000|2022-04-11 01:27:30|239.25|236.95|239.25|236.95|239.25|236.95|239.25|236.95|1
1649640470000|2022-04-11 01:27:50|239.26|236.96|239.24|236.94|239.26|236.96|239.24|236.94|4
1649640480000|2022-04-11 01:28:00|239.25|236.95|239.26|236.96|239.29|236.99|239.2|236.9|12
1649640490000|2022-04-11 01:28:10|239.29|236.99|239.16|236.86|239.29|236.99|239.16|236.86|5
1649640500000|2022-04-11 01:28:20|239.2|236.9|239.21|236.91|239.21|236.91|239.16|236.86|5
1649640510000|2022-04-11 01:28:30|239.22|236.92|239.22|236.92|239.22|236.92|239.21|236.91|3
1649640520000|2022-04-11 01:28:40|239.23|236.93|239.22|236.92|239.23|236.93|239.21|236.91|3
1649640530000|2022-04-11 01:28:50|239.23|236.93|239.34|237.04|239.35|237.05|239.23|236.93|9
1649640540000|2022-04-11 01:29:00|239.35|237.05|239.3|237|239.35|237.05|239.27|236.97|8
1649640550000|2022-04-11 01:29:10|239.29|236.99|239.14|236.84|239.29|236.99|239.14|236.84|16
1649640560000|2022-04-11 01:29:20|239.18|236.88|239.19|236.89|239.2|236.9|239.18|236.88|5
1649640570000|2022-04-11 01:29:30|239.24|236.94|239.19|236.89|239.24|236.94|239.19|236.89|4
1649640580000|2022-04-11 01:29:40|239.02|236.72|238.95|236.65|239.02|236.72|238.9|236.6|16
1649640590000|2022-04-11 01:29:50|238.93|236.63|238.81|236.51|238.93|236.63|238.81|236.51|11
1649640600000|2022-04-11 01:30:00|238.84|236.54|238.84|236.54|238.93|236.63|238.8|236.5|15
1649640610000|2022-04-11 01:30:10|238.82|236.52|238.76|236.46|238.82|236.52|238.76|236.46|9
1649640620000|2022-04-11 01:30:20|238.75|236.45|238.75|236.45|238.75|236.45|238.75|236.45|1
1649640630000|2022-04-11 01:30:30|238.74|236.44|238.72|236.42|238.77|236.47|238.7|236.4|7
1649640640000|2022-04-11 01:30:40|238.73|236.43|238.66|236.36|238.73|236.43|238.66|236.36|4
1649640650000|2022-04-11 01:30:50|238.65|236.35|238.51|236.21|238.66|236.36|238.51|236.21|7
1649640660000|2022-04-11 01:31:00|238.53|236.23|238.42|236.12|238.53|236.23|238.42|236.12|13
1649640670000|2022-04-11 01:31:10|238.44|236.14|238.42|236.12|238.44|236.14|238.42|236.12|2
1649640700000|2022-04-11 01:31:40|238.46|236.16|238.43|236.13|238.46|236.16|238.42|236.12|5
1649640720000|2022-04-11 01:32:00|238.48|236.18|238.5|236.2|238.55|236.25|238.44|236.14|6
1649640730000|2022-04-11 01:32:10|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1649640740000|2022-04-11 01:32:20|238.45|236.15|238.43|236.13|238.55|236.25|238.42|236.12|14
1649640750000|2022-04-11 01:32:30|238.44|236.14|238.49|236.19|238.49|236.19|238.43|236.13|4
1649640760000|2022-04-11 01:32:40|238.5|236.2|238.38|236.08|238.52|236.22|238.38|236.08|11
1649640770000|2022-04-11 01:32:50|238.41|236.11|238.48|236.18|238.49|236.19|238.41|236.11|4
1649640780000|2022-04-11 01:33:00|238.49|236.19|238.44|236.14|238.49|236.19|238.39|236.09|15
1649640790000|2022-04-11 01:33:10|238.39|236.09|238.44|236.14|238.49|236.19|238.39|236.09|4
1649640800000|2022-04-11 01:33:20|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1649640820000|2022-04-11 01:33:40|238.44|236.14|238.58|236.28|238.58|236.28|238.44|236.14|11
1649640830000|2022-04-11 01:33:50|238.57|236.27|238.53|236.23|238.58|236.28|238.49|236.19|5
1649640840000|2022-04-11 01:34:00|238.54|236.24|238.65|236.35|238.65|236.35|238.53|236.23|12
1649640850000|2022-04-11 01:34:10|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1649640860000|2022-04-11 01:34:20|238.62|236.32|238.68|236.38|238.7|236.4|238.56|236.26|17
1649640870000|2022-04-11 01:34:30|238.67|236.37|238.73|236.43|238.73|236.43|238.67|236.37|4
1649640880000|2022-04-11 01:34:40|238.67|236.37|238.66|236.36|238.67|236.37|238.64|236.34|4
1649640890000|2022-04-11 01:34:50|238.65|236.35|238.64|236.34|238.65|236.35|238.63|236.33|4
1649640900000|2022-04-11 01:35:00|238.63|236.33|238.55|236.25|238.65|236.35|238.55|236.25|6
1649640910000|2022-04-11 01:35:10|238.54|236.24|238.42|236.12|238.54|236.24|238.42|236.12|6
1649640920000|2022-04-11 01:35:20|238.43|236.13|238.44|236.14|238.52|236.22|238.42|236.12|14
1649640930000|2022-04-11 01:35:30|238.46|236.16|238.47|236.17|238.47|236.17|238.45|236.15|3
1649640940000|2022-04-11 01:35:40|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1649640950000|2022-04-11 01:35:50|238.41|236.11|238.37|236.07|238.49|236.19|238.37|236.07|13
1649640960000|2022-04-11 01:36:00|238.33|236.03|238.27|235.97|238.34|236.04|238.25|235.95|9
1649640970000|2022-04-11 01:36:10|238.26|235.96|238.27|235.97|238.32|236.02|238.26|235.96|4
1649640980000|2022-04-11 01:36:20|238.26|235.96|238.29|235.99|238.29|235.99|238.26|235.96|3
1649640990000|2022-04-11 01:36:30|238.3|236|238.37|236.07|238.37|236.07|238.28|235.98|7
1649641000000|2022-04-11 01:36:40|238.34|236.04|238.25|235.95|238.36|236.06|238.25|235.95|13
1649641010000|2022-04-11 01:36:50|238.11|235.81|237.96|235.66|238.11|235.81|237.94|235.64|11
1649641020000|2022-04-11 01:37:00|237.97|235.67|237.85|235.55|237.97|235.67|237.85|235.55|12
1649641030000|2022-04-11 01:37:10|237.84|235.54|237.8|235.5|237.87|235.57|237.8|235.5|11
1649641040000|2022-04-11 01:37:20|237.84|235.54|237.79|235.49|237.84|235.54|237.79|235.49|6
1649641050000|2022-04-11 01:37:30|237.81|235.51|237.81|235.51|237.86|235.56|237.79|235.49|9
1649641060000|2022-04-11 01:37:40|237.82|235.52|237.83|235.53|237.83|235.53|237.82|235.52|2
1649641070000|2022-04-11 01:37:50|237.91|235.61|237.92|235.62|237.92|235.62|237.91|235.61|6
1649641080000|2022-04-11 01:38:00|237.95|235.65|237.92|235.62|237.95|235.65|237.91|235.61|3
1649641090000|2022-04-11 01:38:10|237.91|235.61|237.92|235.62|237.92|235.62|237.91|235.61|2
1649641100000|2022-04-11 01:38:20|237.91|235.61|237.92|235.62|237.92|235.62|237.86|235.56|7
1649641110000|2022-04-11 01:38:30|237.91|235.61|237.92|235.62|237.96|235.66|237.91|235.61|4
1649641120000|2022-04-11 01:38:40|237.98|235.68|237.89|235.59|237.98|235.68|237.89|235.59|13
1649641130000|2022-04-11 01:38:50|237.9|235.6|237.82|235.52|237.9|235.6|237.81|235.51|5
1649641140000|2022-04-11 01:39:00|237.81|235.51|237.82|235.52|237.85|235.55|237.81|235.51|4
1649641170000|2022-04-11 01:39:30|237.86|235.56|237.9|235.6|238.01|235.71|237.86|235.56|12
1649641180000|2022-04-11 01:39:40|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1649641190000|2022-04-11 01:39:50|237.93|235.63|237.94|235.64|237.96|235.66|237.93|235.63|9
1649641200000|2022-04-11 01:40:00|237.93|235.63|237.92|235.62|237.95|235.65|237.92|235.62|5
1649641210000|2022-04-11 01:40:10|237.93|235.63|237.93|235.63|237.93|235.63|237.93|235.63|1
1649641230000|2022-04-11 01:40:30|237.96|235.66|238.01|235.71|238.06|235.76|237.96|235.66|11
1649641240000|2022-04-11 01:40:40|237.97|235.67|237.97|235.67|238|235.7|237.97|235.67|5
1649641250000|2022-04-11 01:40:50|237.96|235.66|237.94|235.64|237.96|235.66|237.92|235.62|6
1649641260000|2022-04-11 01:41:00|237.93|235.63|238.01|235.71|238.03|235.73|237.93|235.63|6
1649641270000|2022-04-11 01:41:10|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649641280000|2022-04-11 01:41:20|238.01|235.71|237.8|235.5|238.01|235.71|237.76|235.46|16
1649641290000|2022-04-11 01:41:30|237.86|235.56|237.91|235.61|237.91|235.61|237.86|235.56|3
1649641300000|2022-04-11 01:41:40|237.88|235.58|237.9|235.6|237.93|235.63|237.81|235.51|10
1649641310000|2022-04-11 01:41:50|237.91|235.61|238.03|235.73|238.05|235.75|237.91|235.61|9
1649641320000|2022-04-11 01:42:00|238.02|235.72|237.91|235.61|238.06|235.76|237.91|235.61|10
1649641330000|2022-04-11 01:42:10|237.9|235.6|237.91|235.61|237.91|235.61|237.9|235.6|2
1649641340000|2022-04-11 01:42:20|237.94|235.64|238|235.7|238|235.7|237.94|235.64|9
1649641350000|2022-04-11 01:42:30|237.99|235.69|237.9|235.6|238|235.7|237.9|235.6|9
1649641360000|2022-04-11 01:42:40|237.91|235.61|237.9|235.6|237.91|235.61|237.9|235.6|2
1649641370000|2022-04-11 01:42:50|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1649641380000|2022-04-11 01:43:00|237.92|235.62|237.92|235.62|238|235.7|237.92|235.62|9
1649641390000|2022-04-11 01:43:10|237.94|235.64|238|235.7|238|235.7|237.94|235.64|3
1649641410000|2022-04-11 01:43:30|237.99|235.69|237.92|235.62|238|235.7|237.92|235.62|7
1649641420000|2022-04-11 01:43:40|237.91|235.61|237.9|235.6|237.92|235.62|237.9|235.6|4
1649641430000|2022-04-11 01:43:50|237.91|235.61|238|235.7|238|235.7|237.91|235.61|4
1649641440000|2022-04-11 01:44:00|237.97|235.67|238.25|235.95|238.29|235.99|237.97|235.67|13
1649641450000|2022-04-11 01:44:10|238.27|235.97|238.26|235.96|238.28|235.98|238.25|235.95|5
1649641460000|2022-04-11 01:44:20|238.24|235.94|238.25|235.95|238.25|235.95|238.24|235.94|2
1649641470000|2022-04-11 01:44:30|238.26|235.96|238.26|235.96|238.26|235.96|238.23|235.93|3
1649641480000|2022-04-11 01:44:40|238.23|235.93|238.23|235.93|238.23|235.93|238.22|235.92|7
1649641490000|2022-04-11 01:44:50|238.22|235.92|238.3|236|238.36|236.06|238.22|235.92|8
1649641500000|2022-04-11 01:45:00|238.31|236.01|238.28|235.98|238.32|236.02|238.28|235.98|7
1649641510000|2022-04-11 01:45:10|238.32|236.02|238.25|235.95|238.32|236.02|238.25|235.95|6
1649641520000|2022-04-11 01:45:20|238.27|235.97|238.25|235.95|238.27|235.97|238.25|235.95|2
1649641530000|2022-04-11 01:45:30|238.27|235.97|238.3|236|238.33|236.03|238.25|235.95|5
1649641540000|2022-04-11 01:45:40|238.31|236.01|238.03|235.73|238.33|236.03|238.01|235.71|19
1649641550000|2022-04-11 01:45:50|238.05|235.75|238.01|235.71|238.07|235.77|237.99|235.69|15
1649641560000|2022-04-11 01:46:00|237.98|235.68|237.92|235.62|237.99|235.69|237.92|235.62|11
1649641570000|2022-04-11 01:46:10|237.99|235.69|237.91|235.61|237.99|235.69|237.89|235.59|5
1649641580000|2022-04-11 01:46:20|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1649641590000|2022-04-11 01:46:30|237.91|235.61|237.81|235.51|237.91|235.61|237.8|235.5|11
1649641600000|2022-04-11 01:46:40|237.8|235.5|237.78|235.48|237.81|235.51|237.76|235.46|10
1649641610000|2022-04-11 01:46:50|237.75|235.45|237.63|235.33|237.76|235.46|237.63|235.33|12
1649641620000|2022-04-11 01:47:00|237.61|235.31|237.52|235.22|237.61|235.31|237.52|235.22|11
1649641630000|2022-04-11 01:47:10|237.53|235.23|237.51|235.21|237.6|235.3|237.51|235.21|7
1649641640000|2022-04-11 01:47:20|237.6|235.3|237.36|235.06|237.6|235.3|237.36|235.06|8
1649641650000|2022-04-11 01:47:30|237.35|235.05|237.27|234.97|237.36|235.06|237.27|234.97|8
1649641660000|2022-04-11 01:47:40|237.3|235|237.37|235.07|237.37|235.07|237.3|235|8
1649641670000|2022-04-11 01:47:50|237.38|235.08|237.58|235.28|237.58|235.28|237.38|235.08|11
1649641680000|2022-04-11 01:48:00|237.57|235.27|237.56|235.26|237.57|235.27|237.56|235.26|4
1649641690000|2022-04-11 01:48:10|237.57|235.27|237.75|235.45|237.75|235.45|237.57|235.27|11
1649641700000|2022-04-11 01:48:20|237.74|235.44|237.76|235.46|237.78|235.48|237.74|235.44|4
1649641710000|2022-04-11 01:48:30|237.75|235.45|237.78|235.48|237.78|235.48|237.75|235.45|5
1649641720000|2022-04-11 01:48:40|237.77|235.47|237.73|235.43|237.77|235.47|237.73|235.43|3
1649641730000|2022-04-11 01:48:50|237.72|235.42|237.69|235.39|237.72|235.42|237.68|235.38|6
1649641740000|2022-04-11 01:49:00|237.68|235.38|237.65|235.35|237.72|235.42|237.65|235.35|10
1649641750000|2022-04-11 01:49:10|237.64|235.34|237.62|235.32|237.67|235.37|237.6|235.3|12
1649641760000|2022-04-11 01:49:20|237.61|235.31|237.56|235.26|237.62|235.32|237.56|235.26|6
1649641770000|2022-04-11 01:49:30|237.57|235.27|237.54|235.24|237.6|235.3|237.49|235.19|12
1649641780000|2022-04-11 01:49:40|237.52|235.22|237.36|235.06|237.52|235.22|237.36|235.06|15
1649641790000|2022-04-11 01:49:50|237.33|235.03|237.33|235.03|237.33|235.03|237.31|235.01|3
1649641800000|2022-04-11 01:50:00|237.31|235.01|237.27|234.97|237.31|235.01|237.22|234.92|7
1649641810000|2022-04-11 01:50:10|237.29|234.99|237.33|235.03|237.34|235.04|237.29|234.99|6
1649641820000|2022-04-11 01:50:20|237.32|235.02|237.31|235.01|237.33|235.03|237.31|235.01|4
1649641830000|2022-04-11 01:50:30|237.33|235.03|237.38|235.08|237.39|235.09|237.33|235.03|4
1649641840000|2022-04-11 01:50:40|237.37|235.07|237.32|235.02|237.4|235.1|237.24|234.94|9
1649641860000|2022-04-11 01:51:00|237.31|235.01|237.35|235.05|237.35|235.05|237.31|235.01|6
1649641870000|2022-04-11 01:51:10|237.39|235.09|237.4|235.1|237.4|235.1|237.39|235.09|2
1649641880000|2022-04-11 01:51:20|237.38|235.08|237.47|235.17|237.49|235.19|237.38|235.08|14
1649641900000|2022-04-11 01:51:40|237.48|235.18|237.48|235.18|237.48|235.18|237.43|235.13|5
1649641910000|2022-04-11 01:51:50|237.49|235.19|237.58|235.28|237.59|235.29|237.49|235.19|11
1649641920000|2022-04-11 01:52:00|237.56|235.26|237.63|235.33|237.63|235.33|237.56|235.26|3
1649641930000|2022-04-11 01:52:10|237.64|235.34|237.61|235.31|237.64|235.34|237.6|235.3|6
1649641940000|2022-04-11 01:52:20|237.6|235.3|237.63|235.33|237.63|235.33|237.6|235.3|2
1649641950000|2022-04-11 01:52:30|237.62|235.32|237.5|235.2|237.62|235.32|237.5|235.2|11
1649641960000|2022-04-11 01:52:40|237.44|235.14|237.45|235.15|237.45|235.15|237.44|235.14|4
1649641970000|2022-04-11 01:52:50|237.44|235.14|237.41|235.11|237.44|235.14|237.37|235.07|11
1649641980000|2022-04-11 01:53:00|237.43|235.13|237.38|235.08|237.43|235.13|237.38|235.08|5
1649641990000|2022-04-11 01:53:10|237.37|235.07|237.36|235.06|237.37|235.07|237.36|235.06|2
1649642000000|2022-04-11 01:53:20|237.38|235.08|237.36|235.06|237.41|235.11|237.36|235.06|3
1649642010000|2022-04-11 01:53:30|237.35|235.05|237.36|235.06|237.36|235.06|237.35|235.05|2
1649642020000|2022-04-11 01:53:40|237.39|235.09|237.32|235.02|237.39|235.09|237.28|234.98|10
1649642030000|2022-04-11 01:53:50|237.29|234.99|237.28|234.98|237.29|234.99|237.26|234.96|4
1649642040000|2022-04-11 01:54:00|237.25|234.95|237.28|234.98|237.28|234.98|237.25|234.95|2
1649642050000|2022-04-11 01:54:10|237.26|234.96|237.12|234.82|237.27|234.97|237.12|234.82|9
1649642060000|2022-04-11 01:54:20|237.11|234.81|237.02|234.72|237.11|234.81|237.01|234.71|9
1649642070000|2022-04-11 01:54:30|237|234.7|237.02|234.72|237.03|234.73|237|234.7|5
1649642080000|2022-04-11 01:54:40|237.01|234.71|237|234.7|237.03|234.73|237|234.7|4
1649642090000|2022-04-11 01:54:50|237.02|234.72|237.02|234.72|237.02|234.72|237.02|234.72|1
1649642100000|2022-04-11 01:55:00|237|234.7|237.15|234.85|237.15|234.85|237|234.7|5
1649642110000|2022-04-11 01:55:10|237.19|234.89|237.3|235|237.6|235.3|237.19|234.89|23
1649642120000|2022-04-11 01:55:20|237.29|234.99|237.31|235.01|237.46|235.16|237.23|234.93|13
1649642130000|2022-04-11 01:55:30|237.3|235|237.37|235.07|237.4|235.1|237.3|235|15
1649642140000|2022-04-11 01:55:40|237.33|235.03|237.23|234.93|237.33|235.03|237.17|234.87|16
1649642150000|2022-04-11 01:55:50|237.26|234.96|237.63|235.33|237.64|235.34|237.26|234.96|15
1649642170000|2022-04-11 01:56:10|237.61|235.31|237.6|235.3|237.62|235.32|237.6|235.3|4
1649642180000|2022-04-11 01:56:20|237.59|235.29|237.58|235.28|237.62|235.32|237.54|235.24|5
1649642190000|2022-04-11 01:56:30|237.49|235.19|237.51|235.21|237.51|235.21|237.49|235.19|3
1649642200000|2022-04-11 01:56:40|237.54|235.24|237.63|235.33|237.63|235.33|237.54|235.24|5
1649642210000|2022-04-11 01:56:50|237.64|235.34|237.63|235.33|237.64|235.34|237.63|235.33|2
1649642220000|2022-04-11 01:57:00|237.61|235.31|237.53|235.23|237.63|235.33|237.5|235.2|10
1649642230000|2022-04-11 01:57:10|237.52|235.22|237.53|235.23|237.53|235.23|237.52|235.22|2
1649642240000|2022-04-11 01:57:20|237.48|235.18|237.51|235.21|237.51|235.21|237.47|235.17|4
1649642250000|2022-04-11 01:57:30|237.52|235.22|237.62|235.32|237.62|235.32|237.52|235.22|8
1649642260000|2022-04-11 01:57:40|237.61|235.31|237.62|235.32|237.62|235.32|237.6|235.3|3
1649642270000|2022-04-11 01:57:50|237.61|235.31|237.65|235.35|237.65|235.35|237.61|235.31|10
1649642280000|2022-04-11 01:58:00|237.66|235.36|237.68|235.38|237.68|235.38|237.64|235.34|5
1649642290000|2022-04-11 01:58:10|237.71|235.41|237.65|235.35|237.74|235.44|237.64|235.34|12
1649642300000|2022-04-11 01:58:20|237.66|235.36|237.62|235.32|237.66|235.36|237.62|235.32|3
1649642310000|2022-04-11 01:58:30|237.61|235.31|237.62|235.32|237.62|235.32|237.61|235.31|2
1649642330000|2022-04-11 01:58:50|237.61|235.31|237.64|235.34|237.64|235.34|237.61|235.31|2
1649642340000|2022-04-11 01:59:00|237.55|235.25|237.55|235.25|237.65|235.35|237.55|235.25|9
1649642350000|2022-04-11 01:59:10|237.54|235.24|237.53|235.23|237.55|235.25|237.53|235.23|4
1649642370000|2022-04-11 01:59:30|237.56|235.26|237.57|235.27|237.57|235.27|237.56|235.26|2
1649642380000|2022-04-11 01:59:40|237.56|235.26|237.59|235.29|237.59|235.29|237.44|235.14|8
1649642390000|2022-04-11 01:59:50|237.58|235.28|237.36|235.06|237.59|235.29|237.36|235.06|18
1649642400000|2022-04-11 02:00:00|237.38|235.08|237.39|235.09|237.45|235.15|237.32|235.02|21
1649642410000|2022-04-11 02:00:10|237.36|235.06|237.29|234.99|237.38|235.08|237.29|234.99|10
1649642420000|2022-04-11 02:00:20|237.3|235|237.35|235.05|237.4|235.1|237.3|235|9
1649642430000|2022-04-11 02:00:30|237.36|235.06|237.25|234.95|237.36|235.06|237.25|234.95|16
1649642440000|2022-04-11 02:00:40|237.2|234.9|237.18|234.88|237.2|234.9|237.17|234.87|6
1649642450000|2022-04-11 02:00:50|237.19|234.89|237.32|235.02|237.32|235.02|237.17|234.87|5
1649642460000|2022-04-11 02:01:00|237.3|235|237.32|235.02|237.34|235.04|237.3|235|6
1649642470000|2022-04-11 02:01:10|237.35|235.05|237.32|235.02|237.35|235.05|237.31|235.01|7
1649642480000|2022-04-11 02:01:20|237.35|235.05|237.3|235|237.38|235.08|237.3|235|10
1649642490000|2022-04-11 02:01:30|237.38|235.08|237.29|234.99|237.38|235.08|237.25|234.95|11
1649642500000|2022-04-11 02:01:40|237.3|235|237.26|234.96|237.3|235|237.22|234.92|3
1649642510000|2022-04-11 02:01:50|237.24|234.94|237.26|234.96|237.3|235|237.24|234.94|13
1649642520000|2022-04-11 02:02:00|237.27|234.97|237.32|235.02|237.32|235.02|237.27|234.97|5
1649642530000|2022-04-11 02:02:10|237.31|235.01|237.3|235|237.33|235.03|237.3|235|5
1649642540000|2022-04-11 02:02:20|237.32|235.02|237.32|235.02|237.32|235.02|237.32|235.02|1
1649642550000|2022-04-11 02:02:30|237.35|235.05|237.32|235.02|237.35|235.05|237.32|235.02|5
1649642560000|2022-04-11 02:02:40|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1649642570000|2022-04-11 02:02:50|237.36|235.06|237.29|234.99|237.39|235.09|237.27|234.97|10
1649642580000|2022-04-11 02:03:00|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1649642590000|2022-04-11 02:03:10|237.2|234.9|237.17|234.87|237.24|234.94|237.17|234.87|5
1649642600000|2022-04-11 02:03:20|237.16|234.86|236.92|234.62|237.16|234.86|236.92|234.62|5
1649642610000|2022-04-11 02:03:30|236.87|234.57|236.92|234.62|236.95|234.65|236.87|234.57|4
1649642620000|2022-04-11 02:03:40|236.86|234.56|236.64|234.34|236.91|234.61|236.64|234.34|16
1649642630000|2022-04-11 02:03:50|236.66|234.36|236.66|234.36|236.73|234.43|236.66|234.36|11
1649642640000|2022-04-11 02:04:00|236.65|234.35|236.65|234.35|236.71|234.41|236.57|234.27|9
1649642650000|2022-04-11 02:04:10|236.64|234.34|236.61|234.31|236.67|234.37|236.58|234.28|15
1649642660000|2022-04-11 02:04:20|236.58|234.28|236.41|234.11|236.62|234.32|236.41|234.11|12
1649642670000|2022-04-11 02:04:30|236.42|234.12|236.44|234.14|236.44|234.14|236.37|234.07|11
1649642680000|2022-04-11 02:04:40|236.45|234.15|236.55|234.25|236.55|234.25|236.44|234.14|7
1649642690000|2022-04-11 02:04:50|236.53|234.23|236.47|234.17|236.53|234.23|236.46|234.16|8
1649642700000|2022-04-11 02:05:00|236.48|234.18|236.43|234.13|236.49|234.19|236.4|234.1|13
1649642710000|2022-04-11 02:05:10|236.49|234.19|236.41|234.11|236.49|234.19|236.41|234.11|2
1649642720000|2022-04-11 02:05:20|236.4|234.1|236.4|234.1|236.4|234.1|236.4|234.1|1
1649642730000|2022-04-11 02:05:30|236.29|233.99|236.44|234.14|236.44|234.14|236.29|233.99|2
1649642740000|2022-04-11 02:05:40|236.4|234.1|236.5|234.2|236.58|234.28|236.38|234.08|8
1649642750000|2022-04-11 02:05:50|236.51|234.21|236.63|234.33|236.64|234.34|236.51|234.21|6
1649642760000|2022-04-11 02:06:00|236.64|234.34|236.63|234.33|236.65|234.35|236.63|234.33|6
1649642770000|2022-04-11 02:06:10|236.61|234.31|236.63|234.33|236.63|234.33|236.61|234.31|2
1649642780000|2022-04-11 02:06:20|236.54|234.24|236.72|234.42|236.72|234.42|236.54|234.24|10
1649642790000|2022-04-11 02:06:30|236.75|234.45|236.91|234.61|236.93|234.63|236.75|234.45|14
1649642800000|2022-04-11 02:06:40|236.92|234.62|237.29|234.99|237.41|235.11|236.92|234.62|17
1649642810000|2022-04-11 02:06:50|237.31|235.01|237.38|235.08|237.38|235.08|237.31|235.01|12
1649642820000|2022-04-11 02:07:00|237.35|235.05|237.49|235.19|237.51|235.21|237.35|235.05|12
1649642830000|2022-04-11 02:07:10|237.54|235.24|237.75|235.45|237.76|235.46|237.54|235.24|12
1649642840000|2022-04-11 02:07:20|237.74|235.44|237.63|235.33|237.74|235.44|237.63|235.33|7
1649642850000|2022-04-11 02:07:30|237.64|235.34|237.55|235.25|237.64|235.34|237.54|235.24|11
1649642860000|2022-04-11 02:07:40|237.56|235.26|237.55|235.25|237.56|235.26|237.53|235.23|6
1649642870000|2022-04-11 02:07:50|237.56|235.26|237.47|235.17|237.56|235.26|237.45|235.15|10
1649642880000|2022-04-11 02:08:00|237.45|235.15|237.32|235.02|237.45|235.15|237.29|234.99|19
1649642890000|2022-04-11 02:08:10|237.31|235.01|237.32|235.02|237.32|235.02|237.26|234.96|19
1649642900000|2022-04-11 02:08:20|237.33|235.03|237.43|235.13|237.47|235.17|237.33|235.03|11
1649642910000|2022-04-11 02:08:30|237.46|235.16|237.4|235.1|237.47|235.17|237.4|235.1|13
1649642920000|2022-04-11 02:08:40|237.39|235.09|237.38|235.08|237.4|235.1|237.36|235.06|9
1649642930000|2022-04-11 02:08:50|237.37|235.07|237.39|235.09|237.4|235.1|237.34|235.04|13
1649642940000|2022-04-11 02:09:00|237.38|235.08|237.36|235.06|237.38|235.08|237.36|235.06|4
1649642950000|2022-04-11 02:09:10|237.37|235.07|237.28|234.98|237.4|235.1|237.27|234.97|15
1649642960000|2022-04-11 02:09:20|237.25|234.95|237.26|234.96|237.26|234.96|236.97|234.67|20
1649642970000|2022-04-11 02:09:30|237.2|234.9|237.28|234.98|237.28|234.98|237.2|234.9|5
1649642980000|2022-04-11 02:09:40|237.27|234.97|237.27|234.97|237.3|235|237.19|234.89|14
1649642990000|2022-04-11 02:09:50|237.29|234.99|237.21|234.91|237.29|234.99|237.2|234.9|6
1649643000000|2022-04-11 02:10:00|237.23|234.93|237.03|234.73|237.28|234.98|237.03|234.73|8
1649643010000|2022-04-11 02:10:10|237.07|234.77|237.32|235.02|237.32|235.02|237.04|234.74|12
1649643020000|2022-04-11 02:10:20|237.29|234.99|237.53|235.23|237.53|235.23|237.29|234.99|16
1649643030000|2022-04-11 02:10:30|237.54|235.24|237.69|235.39|237.78|235.48|237.53|235.23|16
1649643040000|2022-04-11 02:10:40|237.67|235.37|237.65|235.35|237.67|235.37|237.63|235.33|4
1649643050000|2022-04-11 02:10:50|237.66|235.36|237.65|235.35|237.71|235.41|237.65|235.35|11
1649643060000|2022-04-11 02:11:00|237.69|235.39|237.74|235.44|237.74|235.44|237.69|235.39|5
1649643070000|2022-04-11 02:11:10|237.72|235.42|237.74|235.44|237.79|235.49|237.72|235.42|3
1649643080000|2022-04-11 02:11:20|237.73|235.43|237.71|235.41|237.79|235.49|237.66|235.36|8
1649643090000|2022-04-11 02:11:30|237.75|235.45|237.75|235.45|237.75|235.45|237.71|235.41|4
1649643100000|2022-04-11 02:11:40|237.77|235.47|237.79|235.49|237.79|235.49|237.7|235.4|8
1649643110000|2022-04-11 02:11:50|237.82|235.52|237.71|235.41|237.82|235.52|237.64|235.34|8
1649643130000|2022-04-11 02:12:10|237.74|235.44|237.76|235.46|237.77|235.47|237.71|235.41|5
1649643140000|2022-04-11 02:12:20|237.77|235.47|237.74|235.44|237.79|235.49|237.71|235.41|7
1649643150000|2022-04-11 02:12:30|237.86|235.56|237.7|235.4|237.86|235.56|237.7|235.4|7
1649643160000|2022-04-11 02:12:40|237.71|235.41|237.75|235.45|237.75|235.45|237.71|235.41|3
1649643170000|2022-04-11 02:12:50|237.78|235.48|237.71|235.41|237.78|235.48|237.71|235.41|4
1649643180000|2022-04-11 02:13:00|237.74|235.44|237.76|235.46|237.77|235.47|237.65|235.35|12
1649643190000|2022-04-11 02:13:10|237.72|235.42|237.72|235.42|237.73|235.43|237.72|235.42|3
1649643200000|2022-04-11 02:13:20|237.63|235.33|237.68|235.38|237.73|235.43|237.63|235.33|4
1649643210000|2022-04-11 02:13:30|237.76|235.46|237.65|235.35|237.77|235.47|237.62|235.32|8
1649643220000|2022-04-11 02:13:40|237.67|235.37|237.65|235.35|237.67|235.37|237.65|235.35|2
1649643230000|2022-04-11 02:13:50|237.62|235.32|237.62|235.32|237.63|235.33|237.62|235.32|5
1649643240000|2022-04-11 02:14:00|237.63|235.33|237.54|235.24|237.66|235.36|237.53|235.23|13
1649643250000|2022-04-11 02:14:10|237.55|235.25|237.54|235.24|237.55|235.25|237.52|235.22|3
1649643260000|2022-04-11 02:14:20|237.47|235.17|237.55|235.25|237.55|235.25|237.47|235.17|4
1649643270000|2022-04-11 02:14:30|237.56|235.26|237.54|235.24|237.56|235.26|237.54|235.24|2
1649643280000|2022-04-11 02:14:40|237.53|235.23|237.46|235.16|237.57|235.27|237.46|235.16|8
1649643290000|2022-04-11 02:14:50|237.47|235.17|237.51|235.21|237.51|235.21|237.47|235.17|6
1649643300000|2022-04-11 02:15:00|237.49|235.19|237.44|235.14|237.49|235.19|237.44|235.14|6
1649643310000|2022-04-11 02:15:10|237.47|235.17|237.5|235.2|237.5|235.2|237.44|235.14|4
1649643320000|2022-04-11 02:15:20|237.48|235.18|237.48|235.18|237.48|235.18|237.48|235.18|1
1649643330000|2022-04-11 02:15:30|237.5|235.2|237.5|235.2|237.55|235.25|237.47|235.17|6
1649643340000|2022-04-11 02:15:40|237.55|235.25|237.57|235.27|237.57|235.27|237.49|235.19|6
1649643350000|2022-04-11 02:15:50|237.63|235.33|237.73|235.43|237.73|235.43|237.63|235.33|13
1649643360000|2022-04-11 02:16:00|237.81|235.51|237.72|235.42|237.84|235.54|237.71|235.41|10
1649643370000|2022-04-11 02:16:10|237.75|235.45|237.67|235.37|237.76|235.46|237.67|235.37|8
1649643380000|2022-04-11 02:16:20|237.68|235.38|237.69|235.39|237.73|235.43|237.68|235.38|4
1649643390000|2022-04-11 02:16:30|237.68|235.38|237.64|235.34|237.68|235.38|237.63|235.33|10
1649643400000|2022-04-11 02:16:40|237.65|235.35|237.64|235.34|237.65|235.35|237.64|235.34|2
1649643410000|2022-04-11 02:16:50|237.62|235.32|237.45|235.15|237.64|235.34|237.45|235.15|17
1649643420000|2022-04-11 02:17:00|237.46|235.16|237.41|235.11|237.47|235.17|237.41|235.11|4
1649643430000|2022-04-11 02:17:10|237.31|235.01|237.12|234.82|237.31|235.01|237.12|234.82|10
1649643440000|2022-04-11 02:17:20|237.07|234.77|236.85|234.55|237.09|234.79|236.85|234.55|20
1649643450000|2022-04-11 02:17:30|236.82|234.52|236.84|234.54|236.94|234.64|236.82|234.52|12
1649643460000|2022-04-11 02:17:40|236.83|234.53|236.83|234.53|236.93|234.63|236.78|234.48|16
1649643470000|2022-04-11 02:17:50|236.75|234.45|236.71|234.41|236.84|234.54|236.65|234.35|16
1649643480000|2022-04-11 02:18:00|236.74|234.44|236.64|234.34|236.75|234.45|236.63|234.33|17
1649643490000|2022-04-11 02:18:10|236.63|234.33|236.62|234.32|236.63|234.33|236.62|234.32|2
1649643500000|2022-04-11 02:18:20|236.63|234.33|236.73|234.43|236.73|234.43|236.63|234.33|8
1649643510000|2022-04-11 02:18:30|236.72|234.42|236.71|234.41|236.76|234.46|236.68|234.38|8
1649643520000|2022-04-11 02:18:40|236.69|234.39|236.71|234.41|236.71|234.41|236.68|234.38|7
1649643530000|2022-04-11 02:18:50|236.7|234.4|236.69|234.39|236.7|234.4|236.67|234.37|4
1649643540000|2022-04-11 02:19:00|236.66|234.36|236.63|234.33|236.66|234.36|236.61|234.31|10
1649643550000|2022-04-11 02:19:10|236.64|234.34|236.63|234.33|236.65|234.35|236.58|234.28|11
1649643560000|2022-04-11 02:19:20|236.64|234.34|236.57|234.27|236.64|234.34|236.55|234.25|9
1649643570000|2022-04-11 02:19:30|236.54|234.24|236.53|234.23|236.56|234.26|236.53|234.23|6
1649643580000|2022-04-11 02:19:40|236.56|234.26|236.53|234.23|236.56|234.26|236.52|234.22|4
1649643590000|2022-04-11 02:19:50|236.52|234.22|236.51|234.21|236.52|234.22|236.51|234.21|2
1649643600000|2022-04-11 02:20:00|236.54|234.24|236.57|234.27|236.57|234.27|236.53|234.23|9
1649643610000|2022-04-11 02:20:10|236.56|234.26|236.56|234.26|236.56|234.26|236.46|234.16|7
1649643620000|2022-04-11 02:20:20|236.53|234.23|236.53|234.23|236.56|234.26|236.53|234.23|3
1649643630000|2022-04-11 02:20:30|236.55|234.25|236.37|234.07|236.55|234.25|236.37|234.07|20
1649643640000|2022-04-11 02:20:40|236.36|234.06|236.32|234.02|236.39|234.09|236.32|234.02|15
1649643650000|2022-04-11 02:20:50|236.33|234.03|235.93|233.63|236.37|234.07|235.93|233.63|16
1649643660000|2022-04-11 02:21:00|235.78|233.48|235.86|233.56|235.86|233.56|235.68|233.38|23
1649643670000|2022-04-11 02:21:10|235.73|233.43|235.67|233.37|235.75|233.45|235.59|233.29|25
1649643680000|2022-04-11 02:21:20|235.63|233.33|235.78|233.48|235.86|233.56|235.63|233.33|23
1649643690000|2022-04-11 02:21:30|235.79|233.49|236.19|233.89|236.19|233.89|235.78|233.48|25
1649643700000|2022-04-11 02:21:40|236.2|233.9|236.31|234.01|236.33|234.03|236.2|233.9|21
1649643710000|2022-04-11 02:21:50|236.33|234.03|236.44|234.14|236.47|234.17|236.29|233.99|17
1649643720000|2022-04-11 02:22:00|236.45|234.15|236.34|234.04|236.48|234.18|236.34|234.04|21
1649643730000|2022-04-11 02:22:10|236.32|234.02|235.93|233.63|236.34|234.04|235.93|233.63|20
1649643740000|2022-04-11 02:22:20|235.92|233.62|235.9|233.6|235.92|233.62|235.85|233.55|13
1649643750000|2022-04-11 02:22:30|235.93|233.63|236|233.7|236.01|233.71|235.9|233.6|12
1649643760000|2022-04-11 02:22:40|236.01|233.71|236.01|233.71|236.01|233.71|236|233.7|5
1649643770000|2022-04-11 02:22:50|236.08|233.78|236.12|233.82|236.12|233.82|236.08|233.78|10
1649643780000|2022-04-11 02:23:00|236.15|233.85|236.44|234.14|236.44|234.14|236.15|233.85|19
1649643790000|2022-04-11 02:23:10|236.42|234.12|236.42|234.12|236.5|234.2|236.36|234.06|18
1649643800000|2022-04-11 02:23:20|236.43|234.13|236.45|234.15|236.46|234.16|236.37|234.07|15
1649643810000|2022-04-11 02:23:30|236.46|234.16|236.42|234.12|236.48|234.18|236.4|234.1|9
1649643820000|2022-04-11 02:23:40|236.41|234.11|236.31|234.01|236.44|234.14|236.31|234.01|10
1649643830000|2022-04-11 02:23:50|236.27|233.97|236.38|234.08|236.38|234.08|236.26|233.96|7
1649643840000|2022-04-11 02:24:00|236.44|234.14|236.39|234.09|236.44|234.14|236.36|234.06|6
1649643850000|2022-04-11 02:24:10|236.4|234.1|236.34|234.04|236.4|234.1|236.29|233.99|6
1649643860000|2022-04-11 02:24:20|236.33|234.03|236.32|234.02|236.33|234.03|236.31|234.01|4
1649643870000|2022-04-11 02:24:30|236.36|234.06|236.32|234.02|236.39|234.09|236.27|233.97|9
1649643880000|2022-04-11 02:24:40|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1649643900000|2022-04-11 02:25:00|236.32|234.02|236.26|233.96|236.32|234.02|236.26|233.96|2
1649643910000|2022-04-11 02:25:10|236.25|233.95|236.27|233.97|236.28|233.98|236.25|233.95|4
1649643920000|2022-04-11 02:25:20|236.33|234.03|236.32|234.02|236.33|234.03|236.32|234.02|2
1649643930000|2022-04-11 02:25:30|236.33|234.03|236.04|233.74|236.33|234.03|236.01|233.71|7
1649643940000|2022-04-11 02:25:40|236.03|233.73|236|233.7|236.03|233.73|235.99|233.69|4
1649643950000|2022-04-11 02:25:50|236.02|233.72|236|233.7|236.02|233.72|235.98|233.68|6
1649643960000|2022-04-11 02:26:00|236.01|233.71|236.16|233.86|236.22|233.92|236.01|233.71|11
1649643970000|2022-04-11 02:26:10|236.07|233.77|236.09|233.79|236.09|233.79|235.99|233.69|7
1649643980000|2022-04-11 02:26:20|236.06|233.76|236|233.7|236.06|233.76|236|233.7|3
1649643990000|2022-04-11 02:26:30|236.02|233.72|236|233.7|236.02|233.72|236|233.7|4
1649644000000|2022-04-11 02:26:40|236.02|233.72|236.01|233.71|236.03|233.73|236|233.7|6
1649644010000|2022-04-11 02:26:50|236.1|233.8|236.21|233.91|236.23|233.93|236.1|233.8|9
1649644020000|2022-04-11 02:27:00|236.27|233.97|236.36|234.06|236.4|234.1|236.27|233.97|5
1649644030000|2022-04-11 02:27:10|236.35|234.05|236.33|234.03|236.35|234.05|236.27|233.97|15
1649644040000|2022-04-11 02:27:20|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1649644050000|2022-04-11 02:27:30|236.3|234|236.28|233.98|236.3|234|236.28|233.98|3
1649644060000|2022-04-11 02:27:40|236.22|233.92|236.25|233.95|236.25|233.95|236.21|233.91|4
1649644070000|2022-04-11 02:27:50|236.23|233.93|236.22|233.92|236.23|233.93|236.22|233.92|2
1649644080000|2022-04-11 02:28:00|236.24|233.94|236.24|233.94|236.24|233.94|236.24|233.94|1
1649644090000|2022-04-11 02:28:10|236.26|233.96|236.29|233.99|236.29|233.99|236.21|233.91|9
1649644100000|2022-04-11 02:28:20|236.27|233.97|236.45|234.15|236.45|234.15|236.27|233.97|15
1649644110000|2022-04-11 02:28:30|236.47|234.17|236.47|234.17|236.6|234.3|236.47|234.17|11
1649644120000|2022-04-11 02:28:40|236.5|234.2|236.51|234.21|236.51|234.21|236.5|234.2|4
1649644140000|2022-04-11 02:29:00|236.53|234.23|236.42|234.12|236.53|234.23|236.36|234.06|15
1649644150000|2022-04-11 02:29:10|236.41|234.11|236.39|234.09|236.41|234.11|236.39|234.09|3
1649644160000|2022-04-11 02:29:20|236.35|234.05|236.29|233.99|236.35|234.05|236.21|233.91|9
1649644170000|2022-04-11 02:29:30|236.25|233.95|236.26|233.96|236.31|234.01|236.24|233.94|6
1649644190000|2022-04-11 02:29:50|236.28|233.98|236.26|233.96|236.28|233.98|236.26|233.96|2
1649644200000|2022-04-11 02:30:00|236.25|233.95|235.78|233.48|236.26|233.96|235.78|233.48|16
1649644210000|2022-04-11 02:30:10|235.77|233.47|235.67|233.37|235.79|233.49|235.58|233.28|13
1649644220000|2022-04-11 02:30:20|235.66|233.36|235.62|233.32|235.68|233.38|235.57|233.27|8
1649644230000|2022-04-11 02:30:30|235.63|233.33|235.56|233.26|235.63|233.33|235.56|233.26|6
1649644240000|2022-04-11 02:30:40|235.58|233.28|235.34|233.04|235.58|233.28|235.34|233.04|14
1649644250000|2022-04-11 02:30:50|235.33|233.03|235.28|232.98|235.34|233.04|235.28|232.98|7
1649644260000|2022-04-11 02:31:00|235.32|233.02|235.36|233.06|235.36|233.06|235.15|232.85|27
1649644270000|2022-04-11 02:31:10|235.37|233.07|235.61|233.31|235.61|233.31|235.37|233.07|20
1649644280000|2022-04-11 02:31:20|235.6|233.3|235.61|233.31|235.73|233.43|235.6|233.3|13
1649644290000|2022-04-11 02:31:30|235.62|233.32|235.63|233.33|235.74|233.44|235.62|233.32|16
1649644300000|2022-04-11 02:31:40|235.62|233.32|235.71|233.41|235.76|233.46|235.6|233.3|16
1649644310000|2022-04-11 02:31:50|235.72|233.42|235.77|233.47|235.78|233.48|235.72|233.42|6
1649644320000|2022-04-11 02:32:00|235.79|233.49|235.74|233.44|235.79|233.49|235.69|233.39|12
1649644330000|2022-04-11 02:32:10|235.75|233.45|235.78|233.48|235.78|233.48|235.75|233.45|3
1649644340000|2022-04-11 02:32:20|235.79|233.49|235.83|233.53|235.93|233.63|235.79|233.49|10
1649644350000|2022-04-11 02:32:30|235.86|233.56|235.79|233.49|235.89|233.59|235.79|233.49|12
1649644360000|2022-04-11 02:32:40|235.78|233.48|235.81|233.51|235.81|233.51|235.74|233.44|9
1649644370000|2022-04-11 02:32:50|235.75|233.45|235.75|233.45|235.77|233.47|235.72|233.42|7
1649644380000|2022-04-11 02:33:00|235.78|233.48|235.75|233.45|235.78|233.48|235.74|233.44|10
1649644390000|2022-04-11 02:33:10|235.73|233.43|235.65|233.35|235.73|233.43|235.6|233.3|15
1649644400000|2022-04-11 02:33:20|235.67|233.37|235.67|233.37|235.7|233.4|235.66|233.36|5
1649644410000|2022-04-11 02:33:30|235.66|233.36|235.66|233.36|235.66|233.36|235.65|233.35|5
1649644420000|2022-04-11 02:33:40|235.7|233.4|235.71|233.41|235.71|233.41|235.7|233.4|2
1649644430000|2022-04-11 02:33:50|235.68|233.38|235.67|233.37|235.72|233.42|235.66|233.36|9
1649644440000|2022-04-11 02:34:00|235.66|233.36|235.64|233.34|235.73|233.43|235.63|233.33|12
1649644450000|2022-04-11 02:34:10|235.67|233.37|235.99|233.69|235.99|233.69|235.63|233.33|20
1649644470000|2022-04-11 02:34:30|236.02|233.72|236.19|233.89|236.21|233.91|235.99|233.69|9
1649644480000|2022-04-11 02:34:40|236.24|233.94|236.28|233.98|236.3|234|236.19|233.89|7
1649644490000|2022-04-11 02:34:50|236.29|233.99|236.32|234.02|236.35|234.05|236.28|233.98|5
1649644500000|2022-04-11 02:35:00|236.31|234.01|236.35|234.05|236.38|234.08|236.26|233.96|7
1649644510000|2022-04-11 02:35:10|236.4|234.1|236.4|234.1|236.4|234.1|236.4|234.1|1
1649644520000|2022-04-11 02:35:20|236.41|234.11|236.46|234.16|236.46|234.16|236.38|234.08|12
1649644530000|2022-04-11 02:35:30|236.47|234.17|236.54|234.24|236.55|234.25|236.47|234.17|5
1649644540000|2022-04-11 02:35:40|236.53|234.23|236.43|234.13|236.53|234.23|236.42|234.12|13
1649644550000|2022-04-11 02:35:50|236.42|234.12|236.42|234.12|236.42|234.12|236.4|234.1|4
1649644560000|2022-04-11 02:36:00|236.39|234.09|236.35|234.05|236.41|234.11|236.35|234.05|9
1649644570000|2022-04-11 02:36:10|236.33|234.03|236.32|234.02|236.35|234.05|236.31|234.01|7
1649644580000|2022-04-11 02:36:20|236.35|234.05|236.28|233.98|236.35|234.05|236.28|233.98|4
1649644590000|2022-04-11 02:36:30|236.27|233.97|236.24|233.94|236.27|233.97|236.23|233.93|12
1649644600000|2022-04-11 02:36:40|236.23|233.93|235.87|233.57|236.23|233.93|235.87|233.57|19
1649644610000|2022-04-11 02:36:50|235.85|233.55|235.75|233.45|235.86|233.56|235.75|233.45|10
1649644620000|2022-04-11 02:37:00|235.77|233.47|235.69|233.39|235.77|233.47|235.69|233.39|5
1649644630000|2022-04-11 02:37:10|235.72|233.42|235.7|233.4|235.72|233.42|235.67|233.37|7
1649644640000|2022-04-11 02:37:20|235.73|233.43|235.76|233.46|235.81|233.51|235.71|233.41|13
1649644650000|2022-04-11 02:37:30|235.79|233.49|235.7|233.4|235.8|233.5|235.7|233.4|4
1649644660000|2022-04-11 02:37:40|235.69|233.39|235.72|233.42|235.72|233.42|235.69|233.39|4
1649644670000|2022-04-11 02:37:50|235.71|233.41|235.63|233.33|235.74|233.44|235.63|233.33|9
1649644680000|2022-04-11 02:38:00|235.64|233.34|235.65|233.35|235.69|233.39|235.63|233.33|8
1649644690000|2022-04-11 02:38:10|235.66|233.36|235.66|233.36|235.66|233.36|235.66|233.36|1
1649644700000|2022-04-11 02:38:20|235.72|233.42|235.91|233.61|235.91|233.61|235.72|233.42|7
1649644710000|2022-04-11 02:38:30|235.9|233.6|235.87|233.57|235.91|233.61|235.82|233.52|14
1649644720000|2022-04-11 02:38:40|235.88|233.58|235.84|233.54|235.91|233.61|235.83|233.53|11
1649644730000|2022-04-11 02:38:50|235.85|233.55|235.92|233.62|235.92|233.62|235.83|233.53|7
1649644740000|2022-04-11 02:39:00|235.91|233.61|235.76|233.46|235.95|233.65|235.76|233.46|15
1649644750000|2022-04-11 02:39:10|235.75|233.45|235.76|233.46|235.76|233.46|235.74|233.44|4
1649644760000|2022-04-11 02:39:20|235.69|233.39|235.83|233.53|235.83|233.53|235.69|233.39|13
1649644770000|2022-04-11 02:39:30|235.81|233.51|235.78|233.48|235.81|233.51|235.77|233.47|7
1649644780000|2022-04-11 02:39:40|235.76|233.46|235.82|233.52|235.84|233.54|235.76|233.46|7
1649644790000|2022-04-11 02:39:50|235.83|233.53|235.83|233.53|235.87|233.57|235.76|233.46|12
1649644800000|2022-04-11 02:40:00|235.84|233.54|235.83|233.53|235.84|233.54|235.82|233.52|4
1649644810000|2022-04-11 02:40:10|235.85|233.55|235.83|233.53|235.85|233.55|235.82|233.52|4
1649644820000|2022-04-11 02:40:20|235.82|233.52|235.82|233.52|235.83|233.53|235.82|233.52|3
1649644830000|2022-04-11 02:40:30|235.78|233.48|235.78|233.48|235.78|233.48|235.78|233.48|1
1649644840000|2022-04-11 02:40:40|235.77|233.47|235.77|233.47|235.77|233.47|235.77|233.47|1
1649644850000|2022-04-11 02:40:50|235.75|233.45|235.77|233.47|235.77|233.47|235.75|233.45|2
1649644860000|2022-04-11 02:41:00|235.75|233.45|235.73|233.43|235.79|233.49|235.68|233.38|13
1649644870000|2022-04-11 02:41:10|235.72|233.42|235.59|233.29|235.72|233.42|235.59|233.29|9
1649644880000|2022-04-11 02:41:20|235.58|233.28|235.47|233.17|235.6|233.3|235.46|233.16|22
1649644890000|2022-04-11 02:41:30|235.46|233.16|235.47|233.17|235.47|233.17|235.46|233.16|2
1649644900000|2022-04-11 02:41:40|235.53|233.23|235.43|233.13|235.53|233.23|235.43|233.13|8
1649644910000|2022-04-11 02:41:50|235.45|233.15|235.45|233.15|235.47|233.17|235.44|233.14|5
1649644920000|2022-04-11 02:42:00|235.44|233.14|235.43|233.13|235.44|233.14|235.41|233.11|8
1649644930000|2022-04-11 02:42:10|235.42|233.12|235.35|233.05|235.42|233.12|235.34|233.04|10
1649644940000|2022-04-11 02:42:20|235.36|233.06|235.34|233.04|235.36|233.06|235.34|233.04|3
1649644960000|2022-04-11 02:42:40|235.33|233.03|235.33|233.03|235.34|233.04|235.33|233.03|3
1649644970000|2022-04-11 02:42:50|235.34|233.04|235.45|233.15|235.46|233.16|235.33|233.03|7
1649644980000|2022-04-11 02:43:00|235.51|233.21|235.46|233.16|235.51|233.21|235.46|233.16|3
1649644990000|2022-04-11 02:43:10|235.45|233.15|235.43|233.13|235.46|233.16|235.43|233.13|8
1649645000000|2022-04-11 02:43:20|235.44|233.14|235.47|233.17|235.5|233.2|235.44|233.14|7
1649645010000|2022-04-11 02:43:30|235.52|233.22|235.54|233.24|235.56|233.26|235.47|233.17|6
1649645020000|2022-04-11 02:43:40|235.53|233.23|235.43|233.13|235.55|233.25|235.43|233.13|11
1649645030000|2022-04-11 02:43:50|235.42|233.12|235.45|233.15|235.46|233.16|235.42|233.12|5
1649645040000|2022-04-11 02:44:00|235.44|233.14|235.48|233.18|235.49|233.19|235.41|233.11|15
1649645050000|2022-04-11 02:44:10|235.47|233.17|235.53|233.23|235.54|233.24|235.47|233.17|5
1649645060000|2022-04-11 02:44:20|235.52|233.22|235.52|233.22|235.53|233.23|235.52|233.22|3
1649645070000|2022-04-11 02:44:30|235.53|233.23|235.51|233.21|235.54|233.24|235.51|233.21|5
1649645080000|2022-04-11 02:44:40|235.52|233.22|235.52|233.22|235.53|233.23|235.52|233.22|3
1649645090000|2022-04-11 02:44:50|235.51|233.21|235.52|233.22|235.52|233.22|235.5|233.2|3
1649645100000|2022-04-11 02:45:00|235.54|233.24|235.53|233.23|235.56|233.26|235.53|233.23|6
1649645110000|2022-04-11 02:45:10|235.56|233.26|235.64|233.34|235.7|233.4|235.56|233.26|12
1649645120000|2022-04-11 02:45:20|235.62|233.32|235.63|233.33|235.63|233.33|235.62|233.32|2
1649645130000|2022-04-11 02:45:30|235.59|233.29|235.67|233.37|235.67|233.37|235.59|233.29|7
1649645140000|2022-04-11 02:45:40|235.58|233.28|235.61|233.31|235.66|233.36|235.58|233.28|7
1649645150000|2022-04-11 02:45:50|235.63|233.33|235.55|233.25|235.63|233.33|235.51|233.21|9
1649645160000|2022-04-11 02:46:00|235.57|233.27|235.57|233.27|235.57|233.27|235.56|233.26|3
1649645170000|2022-04-11 02:46:10|235.63|233.33|235.53|233.23|235.63|233.33|235.53|233.23|8
1649645180000|2022-04-11 02:46:20|235.52|233.22|235.44|233.14|235.52|233.22|235.43|233.13|10
1649645190000|2022-04-11 02:46:30|235.43|233.13|235.13|232.83|235.43|233.13|235.11|232.81|19
1649645200000|2022-04-11 02:46:40|235.11|232.81|234.71|232.41|235.13|232.83|234.71|232.41|28
1649645210000|2022-04-11 02:46:50|234.75|232.45|234.73|232.43|234.75|232.45|234.65|232.35|16
1649645220000|2022-04-11 02:47:00|234.71|232.41|234.71|232.41|234.75|232.45|234.69|232.39|14
1649645230000|2022-04-11 02:47:10|234.73|232.43|234.46|232.16|234.73|232.43|234.46|232.16|23
1649645240000|2022-04-11 02:47:20|234.49|232.19|234.4|232.1|234.49|232.19|234.33|232.03|22
1649645250000|2022-04-11 02:47:30|234.39|232.09|234.39|232.09|234.43|232.13|234.33|232.03|21
1649645260000|2022-04-11 02:47:40|234.36|232.06|234.42|232.12|234.44|232.14|234.36|232.06|17
1649645270000|2022-04-11 02:47:50|234.46|232.16|234.45|232.15|234.47|232.17|234.36|232.06|11
1649645280000|2022-04-11 02:48:00|234.49|232.19|234.45|232.15|234.49|232.19|234.45|232.15|13
1649645290000|2022-04-11 02:48:10|234.44|232.14|234.55|232.25|234.56|232.26|234.43|232.13|16
1649645300000|2022-04-11 02:48:20|234.54|232.24|234.65|232.35|234.65|232.35|234.5|232.2|16
1649645310000|2022-04-11 02:48:30|234.72|232.42|234.59|232.29|234.72|232.42|234.59|232.29|7
1649645320000|2022-04-11 02:48:40|234.56|232.26|234.56|232.26|234.58|232.28|234.51|232.21|12
1649645330000|2022-04-11 02:48:50|234.52|232.22|234.42|232.12|234.53|232.23|234.42|232.12|10
1649645340000|2022-04-11 02:49:00|234.44|232.14|234.62|232.32|234.62|232.32|234.4|232.1|13
1649645350000|2022-04-11 02:49:10|234.64|232.34|234.54|232.24|234.65|232.35|234.54|232.24|10
1649645360000|2022-04-11 02:49:20|234.52|232.22|234.56|232.26|234.57|232.27|234.5|232.2|13
1649645370000|2022-04-11 02:49:30|234.61|232.31|234.57|232.27|234.62|232.32|234.56|232.26|11
1649645380000|2022-04-11 02:49:40|234.56|232.26|234.61|232.31|234.64|232.34|234.56|232.26|7
1649645390000|2022-04-11 02:49:50|234.69|232.39|234.74|232.44|234.78|232.48|234.69|232.39|10
1649645400000|2022-04-11 02:50:00|234.75|232.45|234.58|232.28|234.78|232.48|234.57|232.27|14
1649645410000|2022-04-11 02:50:10|234.62|232.32|234.49|232.19|234.63|232.33|234.47|232.17|13
1649645420000|2022-04-11 02:50:20|234.48|232.18|234.12|231.82|234.48|232.18|234.12|231.82|19
1649645430000|2022-04-11 02:50:30|234.04|231.74|233.72|231.42|234.05|231.75|233.72|231.42|24
1649645440000|2022-04-11 02:50:40|233.8|231.5|233.57|231.27|233.8|231.5|233.56|231.26|16
1649645450000|2022-04-11 02:50:50|233.45|231.15|233.41|231.11|233.46|231.16|233.38|231.08|22
1649645460000|2022-04-11 02:51:00|233.39|231.09|233.29|230.99|233.42|231.12|233.1|230.8|25
1649645470000|2022-04-11 02:51:10|233.35|231.05|233.54|231.24|233.57|231.27|233.34|231.04|28
1649645480000|2022-04-11 02:51:20|233.55|231.25|233.62|231.32|233.62|231.32|233.51|231.21|19
1649645490000|2022-04-11 02:51:30|233.63|231.33|233.54|231.24|233.73|231.43|233.54|231.24|16
1649645500000|2022-04-11 02:51:40|233.53|231.23|233.54|231.24|233.72|231.42|233.53|231.23|25
1649645510000|2022-04-11 02:51:50|233.56|231.26|233.43|231.13|233.56|231.26|233.35|231.05|20
1649645520000|2022-04-11 02:52:00|233.42|231.12|233.61|231.31|233.62|231.32|233.42|231.12|17
1649645530000|2022-04-11 02:52:10|233.57|231.27|233.34|231.04|233.57|231.27|233.32|231.02|24
1649645540000|2022-04-11 02:52:20|233.3|231|233.27|230.97|233.32|231.02|233.27|230.97|14
1649645550000|2022-04-11 02:52:30|233.26|230.96|232.94|230.64|233.28|230.98|232.94|230.64|20
1649645560000|2022-04-11 02:52:40|232.82|230.52|232.73|230.43|232.82|230.52|232.64|230.34|25
1649645570000|2022-04-11 02:52:50|232.75|230.45|232.82|230.52|232.82|230.52|232.67|230.37|11
1649645580000|2022-04-11 02:53:00|232.78|230.48|232.98|230.68|232.99|230.69|232.78|230.48|21
1649645590000|2022-04-11 02:53:10|232.99|230.69|232.81|230.51|232.99|230.69|232.78|230.48|18
1649645600000|2022-04-11 02:53:20|232.79|230.49|232.69|230.39|232.82|230.52|232.62|230.32|20
1649645610000|2022-04-11 02:53:30|232.62|230.32|232.64|230.34|232.76|230.46|232.62|230.32|16
1649645620000|2022-04-11 02:53:40|232.63|230.33|232.81|230.51|232.81|230.51|232.62|230.32|15
1649645630000|2022-04-11 02:53:50|232.91|230.61|233.08|230.78|233.08|230.78|232.83|230.53|18
1649645640000|2022-04-11 02:54:00|233.21|230.91|233.31|231.01|233.33|231.03|233.19|230.89|19
1649645650000|2022-04-11 02:54:10|233.29|230.99|233.34|231.04|233.34|231.04|233.23|230.93|9
1649645660000|2022-04-11 02:54:20|233.32|231.02|233.39|231.09|233.44|231.14|233.3|231|18
1649645670000|2022-04-11 02:54:30|233.4|231.1|233.66|231.36|233.66|231.36|233.4|231.1|18
1649645680000|2022-04-11 02:54:40|233.64|231.34|233.58|231.28|233.64|231.34|233.53|231.23|16
1649645690000|2022-04-11 02:54:50|233.57|231.27|233.52|231.22|233.57|231.27|233.49|231.19|17
1649645700000|2022-04-11 02:55:00|233.5|231.2|233.57|231.27|233.6|231.3|233.5|231.2|10
1649645710000|2022-04-11 02:55:10|233.56|231.26|233.49|231.19|233.57|231.27|233.47|231.17|18
1649645720000|2022-04-11 02:55:20|233.47|231.17|233.3|231|233.51|231.21|233.3|231|14
1649645730000|2022-04-11 02:55:30|233.21|230.91|232.76|230.46|233.21|230.91|232.75|230.45|16
1649645740000|2022-04-11 02:55:40|232.74|230.44|232.45|230.15|232.8|230.5|232.45|230.15|18
1649645750000|2022-04-11 02:55:50|232.5|230.2|232.57|230.27|232.61|230.31|232.46|230.16|18
1649645760000|2022-04-11 02:56:00|232.54|230.24|232.64|230.34|232.64|230.34|232.41|230.11|18
1649645770000|2022-04-11 02:56:10|232.63|230.33|232.71|230.41|232.72|230.42|232.58|230.28|20
1649645780000|2022-04-11 02:56:20|232.7|230.4|232.53|230.23|232.73|230.43|232.51|230.21|19
1649645790000|2022-04-11 02:56:30|232.5|230.2|232.76|230.46|232.79|230.49|232.5|230.2|25
1649645800000|2022-04-11 02:56:40|232.71|230.41|232.79|230.49|232.79|230.49|232.71|230.41|12
1649645810000|2022-04-11 02:56:50|232.8|230.5|232.71|230.41|232.82|230.52|232.71|230.41|9
1649645820000|2022-04-11 02:57:00|232.72|230.42|232.54|230.24|232.73|230.43|232.54|230.24|17
1649645830000|2022-04-11 02:57:10|232.52|230.22|232.63|230.33|232.64|230.34|232.51|230.21|17
1649645840000|2022-04-11 02:57:20|232.61|230.31|232.63|230.33|232.72|230.42|232.61|230.31|14
1649645850000|2022-04-11 02:57:30|232.64|230.34|232.17|229.87|232.64|230.34|231.78|229.48|25
1649645860000|2022-04-11 02:57:40|232.16|229.86|232.26|229.96|232.3|230|232.16|229.86|16
1649645870000|2022-04-11 02:57:50|232.3|230|232.44|230.14|232.48|230.18|232.29|229.99|14
1649645880000|2022-04-11 02:58:00|232.46|230.16|232.64|230.34|232.66|230.36|232.46|230.16|13
1649645890000|2022-04-11 02:58:10|232.62|230.32|232.66|230.36|232.66|230.36|232.62|230.32|4
1649645900000|2022-04-11 02:58:20|232.53|230.23|232.38|230.08|232.53|230.23|232.37|230.07|12
1649645910000|2022-04-11 02:58:30|232.39|230.09|232.56|230.26|232.61|230.31|232.33|230.03|17
1649645920000|2022-04-11 02:58:40|232.57|230.27|232.67|230.37|232.68|230.38|232.57|230.27|10
1649645930000|2022-04-11 02:58:50|232.66|230.36|232.6|230.3|232.66|230.36|232.59|230.29|12
1649645940000|2022-04-11 02:59:00|232.59|230.29|232.65|230.35|232.65|230.35|232.59|230.29|6
1649645950000|2022-04-11 02:59:10|232.7|230.4|232.69|230.39|232.71|230.41|232.69|230.39|5
1649645960000|2022-04-11 02:59:20|232.68|230.38|232.69|230.39|232.69|230.39|232.68|230.38|2
1649645970000|2022-04-11 02:59:30|232.71|230.41|232.69|230.39|232.72|230.42|232.65|230.35|14
1649645980000|2022-04-11 02:59:40|232.66|230.36|232.65|230.35|232.73|230.43|232.65|230.35|13
1649645990000|2022-04-11 02:59:50|232.69|230.39|232.82|230.52|232.82|230.52|232.66|230.36|9
1649646000000|2022-04-11 03:00:00|232.81|230.51|232.85|230.55|232.88|230.58|232.81|230.51|13
1649646010000|2022-04-11 03:00:10|232.89|230.59|232.89|230.59|233.02|230.72|232.89|230.59|19
1649646020000|2022-04-11 03:00:20|232.88|230.58|232.92|230.62|232.98|230.68|232.86|230.56|13
1649646030000|2022-04-11 03:00:30|232.96|230.66|232.87|230.57|233|230.7|232.87|230.57|9
1649646040000|2022-04-11 03:00:40|232.86|230.56|233.01|230.71|233.01|230.71|232.86|230.56|11
1649646050000|2022-04-11 03:00:50|233|230.7|233.02|230.72|233.02|230.72|233|230.7|5
1649646060000|2022-04-11 03:01:00|233.08|230.78|233.03|230.73|233.09|230.79|233|230.7|12
1649646070000|2022-04-11 03:01:10|233.07|230.77|232.86|230.56|233.07|230.77|232.81|230.51|14
1649646080000|2022-04-11 03:01:20|232.8|230.5|232.44|230.14|232.8|230.5|232.44|230.14|20
1649646090000|2022-04-11 03:01:30|232.52|230.22|232.41|230.11|232.54|230.24|232.41|230.11|18
1649646100000|2022-04-11 03:01:40|232.42|230.12|232.4|230.1|232.49|230.19|232.39|230.09|21
1649646110000|2022-04-11 03:01:50|232.39|230.09|232.01|229.71|232.41|230.11|232.01|229.71|22
1649646120000|2022-04-11 03:02:00|232.02|229.72|231.96|229.66|232.17|229.87|231.96|229.66|19
1649646130000|2022-04-11 03:02:10|231.95|229.65|232|229.7|232.11|229.81|231.77|229.47|22
1649646140000|2022-04-11 03:02:20|232.01|229.71|232.5|230.2|232.5|230.2|232|229.7|28
1649646150000|2022-04-11 03:02:30|232.51|230.21|232.61|230.31|232.64|230.34|232.46|230.16|14
1649646160000|2022-04-11 03:02:40|232.65|230.35|232.63|230.33|232.65|230.35|232.62|230.32|5
1649646170000|2022-04-11 03:02:50|232.61|230.31|232.61|230.31|232.61|230.31|232.6|230.3|3
1649646180000|2022-04-11 03:03:00|232.6|230.3|232.79|230.49|232.84|230.54|232.59|230.29|16
1649646190000|2022-04-11 03:03:10|232.83|230.53|232.79|230.49|232.83|230.53|232.79|230.49|2
1649646200000|2022-04-11 03:03:20|232.78|230.48|232.88|230.58|232.96|230.66|232.78|230.48|12
1649646210000|2022-04-11 03:03:30|232.87|230.57|232.99|230.69|232.99|230.69|232.85|230.55|11
1649646220000|2022-04-11 03:03:40|232.92|230.62|233.01|230.71|233.01|230.71|232.92|230.62|6
1649646230000|2022-04-11 03:03:50|232.93|230.63|232.84|230.54|232.93|230.63|232.81|230.51|7
1649646240000|2022-04-11 03:04:00|232.83|230.53|232.92|230.62|232.92|230.62|232.83|230.53|3
1649646250000|2022-04-11 03:04:10|232.91|230.61|232.89|230.59|232.95|230.65|232.87|230.57|7
1649646260000|2022-04-11 03:04:20|232.88|230.58|232.78|230.48|232.88|230.58|232.77|230.47|11
1649646270000|2022-04-11 03:04:30|232.79|230.49|232.74|230.44|232.79|230.49|232.74|230.44|3
1649646290000|2022-04-11 03:04:50|232.75|230.45|232.67|230.37|232.75|230.45|232.64|230.34|10
1649646300000|2022-04-11 03:05:00|232.66|230.36|232.83|230.53|232.83|230.53|232.61|230.31|18
1649646310000|2022-04-11 03:05:10|232.82|230.52|232.71|230.41|232.83|230.53|232.69|230.39|14
1649646320000|2022-04-11 03:05:20|232.72|230.42|232.62|230.32|232.72|230.42|232.62|230.32|11
1649646330000|2022-04-11 03:05:30|232.61|230.31|232.61|230.31|232.62|230.32|232.6|230.3|4
1649646340000|2022-04-11 03:05:40|232.6|230.3|232.53|230.23|232.61|230.31|232.53|230.23|8
1649646350000|2022-04-11 03:05:50|232.54|230.24|232.53|230.23|232.54|230.24|232.53|230.23|4
1649646360000|2022-04-11 03:06:00|232.54|230.24|232.56|230.26|232.57|230.27|232.54|230.24|5
1649646370000|2022-04-11 03:06:10|232.51|230.21|232.44|230.14|232.51|230.21|232.44|230.14|3
1649646380000|2022-04-11 03:06:20|232.45|230.15|231.07|228.77|232.49|230.19|230.93|228.63|17
1649646390000|2022-04-11 03:06:30|231.2|228.9|231.29|228.99|231.3|229|230.86|228.56|29
1649646400000|2022-04-11 03:06:40|231.3|229|231.49|229.19|231.57|229.27|231.3|229|14
1649646410000|2022-04-11 03:06:50|231.48|229.18|231.77|229.47|231.77|229.47|231.48|229.18|11
1649646420000|2022-04-11 03:07:00|231.78|229.48|231.94|229.64|232.11|229.81|231.78|229.48|19
1649646430000|2022-04-11 03:07:10|231.93|229.63|231.88|229.58|231.93|229.63|231.82|229.52|12
1649646440000|2022-04-11 03:07:20|231.89|229.59|231.88|229.58|231.89|229.59|231.78|229.48|11
1649646450000|2022-04-11 03:07:30|231.89|229.59|232.19|229.89|232.29|229.99|231.89|229.59|17
1649646460000|2022-04-11 03:07:40|232.28|229.98|232.42|230.12|232.43|230.13|232.21|229.91|16
1649646470000|2022-04-11 03:07:50|232.38|230.08|232.41|230.11|232.41|230.11|232.35|230.05|14
1649646480000|2022-04-11 03:08:00|232.39|230.09|232.42|230.12|232.44|230.14|232.36|230.06|9
1649646490000|2022-04-11 03:08:10|232.43|230.13|232.39|230.09|232.43|230.13|232.39|230.09|2
1649646500000|2022-04-11 03:08:20|232.43|230.13|232.38|230.08|232.48|230.18|232.38|230.08|10
1649646510000|2022-04-11 03:08:30|232.4|230.1|232.5|230.2|232.5|230.2|232.37|230.07|17
1649646520000|2022-04-11 03:08:40|232.48|230.18|232.52|230.22|232.59|230.29|232.48|230.18|14
1649646530000|2022-04-11 03:08:50|232.53|230.23|232.45|230.15|232.53|230.23|232.45|230.15|5
1649646540000|2022-04-11 03:09:00|232.47|230.17|232.45|230.15|232.48|230.18|232.45|230.15|4
1649646550000|2022-04-11 03:09:10|232.39|230.09|232.44|230.14|232.44|230.14|232.38|230.08|13
1649646560000|2022-04-11 03:09:20|232.43|230.13|232.41|230.11|232.43|230.13|232.4|230.1|7
1649646570000|2022-04-11 03:09:30|232.33|230.03|232.48|230.18|232.48|230.18|232.33|230.03|6
1649646580000|2022-04-11 03:09:40|232.47|230.17|232.42|230.12|232.51|230.21|232.39|230.09|19
1649646590000|2022-04-11 03:09:50|232.43|230.13|232.52|230.22|232.53|230.23|232.41|230.11|10
1649646600000|2022-04-11 03:10:00|232.53|230.23|232.49|230.19|232.53|230.23|232.49|230.19|9
1649646610000|2022-04-11 03:10:10|232.5|230.2|232.68|230.38|232.78|230.48|232.5|230.2|14
1649646620000|2022-04-11 03:10:20|232.71|230.41|232.79|230.49|232.8|230.5|232.71|230.41|16
1649646630000|2022-04-11 03:10:30|232.81|230.51|232.87|230.57|232.99|230.69|232.74|230.44|19
1649646640000|2022-04-11 03:10:40|232.85|230.55|232.84|230.54|232.93|230.63|232.84|230.54|16
1649646650000|2022-04-11 03:10:50|232.82|230.52|232.75|230.45|232.85|230.55|232.74|230.44|12
1649646660000|2022-04-11 03:11:00|232.76|230.46|232.91|230.61|232.91|230.61|232.76|230.46|12
1649646670000|2022-04-11 03:11:10|232.92|230.62|232.85|230.55|232.92|230.62|232.85|230.55|4
1649646680000|2022-04-11 03:11:20|232.84|230.54|232.85|230.55|232.95|230.65|232.83|230.53|17
1649646690000|2022-04-11 03:11:30|232.84|230.54|232.81|230.51|232.86|230.56|232.78|230.48|11
1649646700000|2022-04-11 03:11:40|232.8|230.5|232.51|230.21|232.81|230.51|232.51|230.21|12
1649646710000|2022-04-11 03:11:50|232.5|230.2|232.57|230.27|232.57|230.27|232.5|230.2|6
1649646720000|2022-04-11 03:12:00|232.56|230.26|232.56|230.26|232.6|230.3|232.56|230.26|6
1649646730000|2022-04-11 03:12:10|232.57|230.27|232.54|230.24|232.6|230.3|232.54|230.24|7
1649646740000|2022-04-11 03:12:20|232.53|230.23|232|229.7|232.54|230.24|232|229.7|27
1649646750000|2022-04-11 03:12:30|231.99|229.69|232.28|229.98|232.34|230.04|231.96|229.66|18
1649646760000|2022-04-11 03:12:40|232.29|229.99|232.26|229.96|232.44|230.14|232.16|229.86|24
1649646770000|2022-04-11 03:12:50|232.25|229.95|232.22|229.92|232.29|229.99|232.21|229.91|19
1649646780000|2022-04-11 03:13:00|232.21|229.91|232.08|229.78|232.21|229.91|232.06|229.76|6
1649646790000|2022-04-11 03:13:10|232.07|229.77|231.95|229.65|232.08|229.78|231.95|229.65|5
1649646800000|2022-04-11 03:13:20|231.91|229.61|231.81|229.51|231.93|229.63|231.79|229.49|15
1649646810000|2022-04-11 03:13:30|231.75|229.45|231.83|229.53|231.83|229.53|231.75|229.45|8
1649646820000|2022-04-11 03:13:40|231.82|229.52|231.82|229.52|231.83|229.53|231.82|229.52|3
1649646830000|2022-04-11 03:13:50|231.83|229.53|232.16|229.86|232.2|229.9|231.83|229.53|18
1649646840000|2022-04-11 03:14:00|232.12|229.82|232.02|229.72|232.12|229.82|231.95|229.65|16
1649646850000|2022-04-11 03:14:10|232.06|229.76|231.95|229.65|232.06|229.76|231.94|229.64|7
1649646860000|2022-04-11 03:14:20|231.94|229.64|231.93|229.63|231.98|229.68|231.92|229.62|5
1649646870000|2022-04-11 03:14:30|231.92|229.62|231.88|229.58|231.92|229.62|231.84|229.54|9
1649646880000|2022-04-11 03:14:40|231.84|229.54|231.8|229.5|231.91|229.61|231.79|229.49|15
1649646890000|2022-04-11 03:14:50|231.76|229.46|231.8|229.5|231.88|229.58|231.76|229.46|14
1649646900000|2022-04-11 03:15:00|231.79|229.49|231.78|229.48|231.85|229.55|231.77|229.47|14
1649646910000|2022-04-11 03:15:10|231.8|229.5|231.9|229.6|231.92|229.62|231.75|229.45|22
1649646920000|2022-04-11 03:15:20|231.83|229.53|231.82|229.52|231.83|229.53|231.82|229.52|2
1649646930000|2022-04-11 03:15:30|231.83|229.53|231.95|229.65|231.97|229.67|231.83|229.53|8
1649646940000|2022-04-11 03:15:40|231.96|229.66|232.05|229.75|232.05|229.75|231.96|229.66|5
1649646950000|2022-04-11 03:15:50|232.12|229.82|232.32|230.02|232.33|230.03|232.12|229.82|19
1649646960000|2022-04-11 03:16:00|232.33|230.03|232.37|230.07|232.37|230.07|232.29|229.99|6
1649646970000|2022-04-11 03:16:10|232.36|230.06|231.96|229.66|232.36|230.06|231.96|229.66|19
1649646980000|2022-04-11 03:16:20|231.98|229.68|231.94|229.64|232.02|229.72|231.93|229.63|9
1649646990000|2022-04-11 03:16:30|231.97|229.67|231.98|229.68|232.01|229.71|231.94|229.64|8
1649647000000|2022-04-11 03:16:40|231.97|229.67|231.94|229.64|231.97|229.67|231.94|229.64|4
1649647010000|2022-04-11 03:16:50|231.97|229.67|231.96|229.66|231.99|229.69|231.96|229.66|6
1649647020000|2022-04-11 03:17:00|231.93|229.63|231.79|229.49|231.93|229.63|231.77|229.47|17
1649647030000|2022-04-11 03:17:10|231.82|229.52|231.82|229.52|231.82|229.52|231.82|229.52|1
1649647040000|2022-04-11 03:17:20|231.81|229.51|231.81|229.51|231.83|229.53|231.79|229.49|8
1649647050000|2022-04-11 03:17:30|231.84|229.54|231.72|229.42|231.84|229.54|231.71|229.41|12
1649647060000|2022-04-11 03:17:40|231.66|229.36|231.66|229.36|231.66|229.36|231.66|229.36|1
1649647070000|2022-04-11 03:17:50|231.71|229.41|231.69|229.39|231.71|229.41|231.66|229.36|7
1649647080000|2022-04-11 03:18:00|231.68|229.38|231.56|229.26|231.68|229.38|231.51|229.21|19
1649647090000|2022-04-11 03:18:10|231.55|229.25|231.51|229.21|231.56|229.26|231.49|229.19|12
1649647100000|2022-04-11 03:18:20|231.52|229.22|231.41|229.11|231.53|229.23|231.41|229.11|8
1649647110000|2022-04-11 03:18:30|231.4|229.1|231.49|229.19|231.52|229.22|231.4|229.1|13
1649647120000|2022-04-11 03:18:40|231.55|229.25|231.44|229.14|231.55|229.25|231.4|229.1|10
1649647130000|2022-04-11 03:18:50|231.43|229.13|231.48|229.18|231.49|229.19|231.41|229.11|16
1649647140000|2022-04-11 03:19:00|231.47|229.17|231.48|229.18|231.52|229.22|231.44|229.14|19
1649647150000|2022-04-11 03:19:10|231.49|229.19|231.5|229.2|231.55|229.25|231.48|229.18|8
1649647160000|2022-04-11 03:19:20|231.48|229.18|231.5|229.2|231.51|229.21|231.45|229.15|17
1649647170000|2022-04-11 03:19:30|231.49|229.19|231.83|229.53|231.86|229.56|231.49|229.19|18
1649647180000|2022-04-11 03:19:40|231.81|229.51|231.8|229.5|231.84|229.54|231.79|229.49|10
1649647190000|2022-04-11 03:19:50|231.79|229.49|231.8|229.5|231.84|229.54|231.78|229.48|10
1649647200000|2022-04-11 03:20:00|231.81|229.51|231.82|229.52|231.88|229.58|231.79|229.49|17
1649647210000|2022-04-11 03:20:10|231.84|229.54|231.59|229.29|231.84|229.54|231.57|229.27|18
1649647220000|2022-04-11 03:20:20|231.56|229.26|231.52|229.22|231.56|229.26|231.47|229.17|10
1649647230000|2022-04-11 03:20:30|231.51|229.21|231.53|229.23|231.53|229.23|231.42|229.12|12
1649647240000|2022-04-11 03:20:40|231.55|229.25|231.59|229.29|231.59|229.29|231.53|229.23|7
1649647250000|2022-04-11 03:20:50|231.6|229.3|231.74|229.44|231.76|229.46|231.6|229.3|9
1649647260000|2022-04-11 03:21:00|231.75|229.45|231.75|229.45|231.9|229.6|231.74|229.44|15
1649647270000|2022-04-11 03:21:10|231.76|229.46|231.73|229.43|231.85|229.55|231.73|229.43|13
1649647280000|2022-04-11 03:21:20|231.74|229.44|231.57|229.27|231.74|229.44|231.52|229.22|18
1649647290000|2022-04-11 03:21:30|231.58|229.28|231.58|229.28|231.59|229.29|231.54|229.24|9
1649647300000|2022-04-11 03:21:40|231.57|229.27|231.43|229.13|231.57|229.27|231.43|229.13|9
1649647310000|2022-04-11 03:21:50|231.44|229.14|231.42|229.12|231.48|229.18|231.42|229.12|6
1649647320000|2022-04-11 03:22:00|231.44|229.14|231.21|228.91|231.45|229.15|231.21|228.91|13
1649647330000|2022-04-11 03:22:10|231.2|228.9|230.9|228.6|231.2|228.9|230.9|228.6|16
1649647340000|2022-04-11 03:22:20|230.89|228.59|230.94|228.64|230.96|228.66|230.86|228.56|13
1649647350000|2022-04-11 03:22:30|230.93|228.63|230.86|228.56|231.1|228.8|230.86|228.56|16
1649647360000|2022-04-11 03:22:40|230.88|228.58|230.79|228.49|230.93|228.63|230.77|228.47|14
1649647370000|2022-04-11 03:22:50|230.81|228.51|230.6|228.3|230.87|228.57|230.6|228.3|14
1649647380000|2022-04-11 03:23:00|230.61|228.31|230.94|228.64|230.99|228.69|230.61|228.31|16
1649647390000|2022-04-11 03:23:10|230.96|228.66|231.02|228.72|231.02|228.72|230.96|228.66|3
1649647400000|2022-04-11 03:23:20|231.03|228.73|231.49|229.19|231.53|229.23|231.03|228.73|17
1649647410000|2022-04-11 03:23:30|231.48|229.18|231.42|229.12|231.48|229.18|231.34|229.04|11
1649647420000|2022-04-11 03:23:40|231.43|229.13|231.45|229.15|231.46|229.16|231.42|229.12|13
1649647430000|2022-04-11 03:23:50|231.46|229.16|231.54|229.24|231.6|229.3|231.46|229.16|13
1649647440000|2022-04-11 03:24:00|231.53|229.23|231.46|229.16|231.58|229.28|231.46|229.16|20
1649647450000|2022-04-11 03:24:10|231.48|229.18|231.51|229.21|231.54|229.24|231.46|229.16|10
1649647460000|2022-04-11 03:24:20|231.54|229.24|231.5|229.2|231.54|229.24|231.43|229.13|9
1649647470000|2022-04-11 03:24:30|231.51|229.21|231.49|229.19|231.52|229.22|231.44|229.14|8
1649647480000|2022-04-11 03:24:40|231.54|229.24|231.67|229.37|231.73|229.43|231.52|229.22|12
1649647500000|2022-04-11 03:25:00|231.68|229.38|231.62|229.32|231.69|229.39|231.62|229.32|6
1649647510000|2022-04-11 03:25:10|231.6|229.3|231.4|229.1|231.63|229.33|231.4|229.1|19
1649647520000|2022-04-11 03:25:20|231.41|229.11|231.47|229.17|231.55|229.25|231.36|229.06|8
1649647530000|2022-04-11 03:25:30|231.43|229.13|231.43|229.13|231.51|229.21|231.43|229.13|14
1649647540000|2022-04-11 03:25:40|231.44|229.14|231.41|229.11|231.51|229.21|231.41|229.11|11
1649647550000|2022-04-11 03:25:50|231.44|229.14|231.07|228.77|231.51|229.21|231.07|228.77|18
1649647560000|2022-04-11 03:26:00|231.05|228.75|231.29|228.99|231.3|229|231|228.7|18
1649647570000|2022-04-11 03:26:10|231.28|228.98|231.17|228.87|231.33|229.03|231.17|228.87|13
1649647580000|2022-04-11 03:26:20|231.18|228.88|231.23|228.93|231.23|228.93|231.09|228.79|12
1649647590000|2022-04-11 03:26:30|231.24|228.94|231.05|228.75|231.24|228.94|230.96|228.66|15
1649647600000|2022-04-11 03:26:40|231.06|228.76|231.21|228.91|231.24|228.94|231.06|228.76|12
1649647610000|2022-04-11 03:26:50|231.2|228.9|230.9|228.6|231.22|228.92|230.9|228.6|14
1649647620000|2022-04-11 03:27:00|230.92|228.62|230.85|228.55|230.97|228.67|230.84|228.54|15
1649647630000|2022-04-11 03:27:10|230.84|228.54|230.74|228.44|230.84|228.54|230.73|228.43|10
1649647640000|2022-04-11 03:27:20|230.67|228.37|230.82|228.52|230.83|228.53|230.67|228.37|8
1649647650000|2022-04-11 03:27:30|230.84|228.54|230.92|228.62|230.92|228.62|230.84|228.54|3
1649647660000|2022-04-11 03:27:40|230.99|228.69|231.25|228.95|231.26|228.96|230.94|228.64|13
1649647670000|2022-04-11 03:27:50|231.23|228.93|231.27|228.97|231.27|228.97|231.23|228.93|3
1649647680000|2022-04-11 03:28:00|231.24|228.94|231.25|228.95|231.27|228.97|231.23|228.93|5
1649647690000|2022-04-11 03:28:10|231.23|228.93|231.47|229.17|231.47|229.17|231.23|228.93|15
1649647700000|2022-04-11 03:28:20|231.48|229.18|231.54|229.24|231.56|229.26|231.48|229.18|5
1649647710000|2022-04-11 03:28:30|231.53|229.23|231.38|229.08|231.53|229.23|231.35|229.05|11
1649647720000|2022-04-11 03:28:40|231.39|229.09|231.46|229.16|231.46|229.16|231.36|229.06|14
1649647730000|2022-04-11 03:28:50|231.48|229.18|231.5|229.2|231.5|229.2|231.48|229.18|7
1649647740000|2022-04-11 03:29:00|231.51|229.21|231.37|229.07|231.56|229.26|231.32|229.02|21
1649647750000|2022-04-11 03:29:10|231.38|229.08|231.29|228.99|231.38|229.08|231.21|228.91|13
1649647760000|2022-04-11 03:29:20|231.28|228.98|231.21|228.91|231.28|228.98|231.18|228.88|13
1649647770000|2022-04-11 03:29:30|231.23|228.93|231.23|228.93|231.25|228.95|231.23|228.93|3
1649647780000|2022-04-11 03:29:40|231.32|229.02|231.06|228.76|231.32|229.02|230.95|228.65|17
1649647790000|2022-04-11 03:29:50|231.14|228.84|230.95|228.65|231.19|228.89|230.95|228.65|17
1649647800000|2022-04-11 03:30:00|230.94|228.64|231.13|228.83|231.18|228.88|230.94|228.64|15
1649647810000|2022-04-11 03:30:10|231.14|228.84|231.38|229.08|231.38|229.08|231.14|228.84|13
1649647820000|2022-04-11 03:30:20|231.4|229.1|231.48|229.18|231.48|229.18|231.39|229.09|8
1649647830000|2022-04-11 03:30:30|231.45|229.15|231.54|229.24|231.57|229.27|231.45|229.15|11
1649647840000|2022-04-11 03:30:40|231.53|229.23|231.57|229.27|231.58|229.28|231.53|229.23|11
1649647850000|2022-04-11 03:30:50|231.54|229.24|231.57|229.27|231.6|229.3|231.54|229.24|5
1649647860000|2022-04-11 03:31:00|231.64|229.34|231.62|229.32|231.64|229.34|231.61|229.31|4
1649647870000|2022-04-11 03:31:10|231.64|229.34|231.67|229.37|231.67|229.37|231.64|229.34|2
1649647880000|2022-04-11 03:31:20|231.61|229.31|231.67|229.37|231.67|229.37|231.61|229.31|5
1649647890000|2022-04-11 03:31:30|231.66|229.36|231.63|229.33|231.73|229.43|231.6|229.3|8
1649647900000|2022-04-11 03:31:40|231.64|229.34|231.65|229.35|231.65|229.35|231.64|229.34|2
1649647910000|2022-04-11 03:31:50|231.68|229.38|231.73|229.43|231.86|229.56|231.68|229.38|10
1649647920000|2022-04-11 03:32:00|231.72|229.42|231.55|229.25|231.73|229.43|231.54|229.24|8
1649647930000|2022-04-11 03:32:10|231.56|229.26|231.38|229.08|231.57|229.27|231.38|229.08|8
1649647940000|2022-04-11 03:32:20|231.37|229.07|231.27|228.97|231.4|229.1|231.26|228.96|8
1649647950000|2022-04-11 03:32:30|231.25|228.95|231.23|228.93|231.25|228.95|231.22|228.92|7
1649647960000|2022-04-11 03:32:40|231.25|228.95|231|228.7|231.25|228.95|231|228.7|7
1649647970000|2022-04-11 03:32:50|230.94|228.64|230.85|228.55|230.97|228.67|230.83|228.53|15
1649647980000|2022-04-11 03:33:00|230.82|228.52|230.81|228.51|230.89|228.59|230.8|228.5|11
1649647990000|2022-04-11 03:33:10|230.82|228.52|230.87|228.57|230.87|228.57|230.81|228.51|4
1649648000000|2022-04-11 03:33:20|230.83|228.53|230.67|228.37|230.84|228.54|230.67|228.37|14
1649648010000|2022-04-11 03:33:30|230.62|228.32|230.33|228.03|230.62|228.32|230.33|228.03|23
1649648020000|2022-04-11 03:33:40|230.32|228.02|230.34|228.04|230.37|228.07|230.31|228.01|14
1649648030000|2022-04-11 03:33:50|230.33|228.03|230.24|227.94|230.34|228.04|230.14|227.84|12
1649648040000|2022-04-11 03:34:00|230.3|228|229.97|227.67|230.3|228|229.89|227.59|32
1649648050000|2022-04-11 03:34:10|229.96|227.66|230.29|227.99|230.29|227.99|229.87|227.57|22
1649648060000|2022-04-11 03:34:20|230.36|228.06|230.59|228.29|230.63|228.33|230.36|228.06|19
1649648070000|2022-04-11 03:34:30|230.6|228.3|230.67|228.37|230.68|228.38|230.6|228.3|11
1649648080000|2022-04-11 03:34:40|230.68|228.38|230.98|228.68|230.98|228.68|230.68|228.38|24
1649648090000|2022-04-11 03:34:50|230.96|228.66|230.82|228.52|230.96|228.66|230.82|228.52|7
1649648100000|2022-04-11 03:35:00|230.85|228.55|230.73|228.43|230.87|228.57|230.73|228.43|10
1649648110000|2022-04-11 03:35:10|230.71|228.41|230.78|228.48|230.78|228.48|230.71|228.41|6
1649648120000|2022-04-11 03:35:20|230.77|228.47|230.84|228.54|230.87|228.57|230.77|228.47|6
1649648130000|2022-04-11 03:35:30|230.85|228.55|230.91|228.61|230.91|228.61|230.83|228.53|7
1649648140000|2022-04-11 03:35:40|230.93|228.63|230.98|228.68|230.98|228.68|230.91|228.61|3
1649648150000|2022-04-11 03:35:50|230.99|228.69|231|228.7|231.03|228.73|230.99|228.69|6
1649648160000|2022-04-11 03:36:00|231.17|228.87|231.03|228.73|231.29|228.99|231.03|228.73|16
1649648170000|2022-04-11 03:36:10|231.05|228.75|231.46|229.16|231.52|229.22|231.05|228.75|14
1649648180000|2022-04-11 03:36:20|231.45|229.15|231.34|229.04|231.45|229.15|231.28|228.98|17
1649648190000|2022-04-11 03:36:30|231.35|229.05|231.41|229.11|231.41|229.11|231.35|229.05|7
1649648200000|2022-04-11 03:36:40|231.39|229.09|231.41|229.11|231.47|229.17|231.39|229.09|12
1649648210000|2022-04-11 03:36:50|231.42|229.12|231.43|229.13|231.46|229.16|231.42|229.12|7
1649648220000|2022-04-11 03:37:00|231.44|229.14|231.56|229.26|231.56|229.26|231.43|229.13|10
1649648230000|2022-04-11 03:37:10|231.58|229.28|231.55|229.25|231.63|229.33|231.55|229.25|10
1649648240000|2022-04-11 03:37:20|231.56|229.26|231.47|229.17|231.59|229.29|231.45|229.15|24
1649648250000|2022-04-11 03:37:30|231.44|229.14|231.47|229.17|231.57|229.27|231.4|229.1|19
1649648260000|2022-04-11 03:37:40|231.46|229.16|231.55|229.25|231.55|229.25|231.46|229.16|5
1649648270000|2022-04-11 03:37:50|231.56|229.26|231.46|229.16|231.56|229.26|231.29|228.99|21
1649648280000|2022-04-11 03:38:00|231.47|229.17|231.48|229.18|231.48|229.18|231.42|229.12|10
1649648290000|2022-04-11 03:38:10|231.53|229.23|231.54|229.24|231.56|229.26|231.42|229.12|18
1649648300000|2022-04-11 03:38:20|231.53|229.23|231.51|229.21|231.53|229.23|231.51|229.21|3
1649648310000|2022-04-11 03:38:30|231.5|229.2|231.54|229.24|231.56|229.26|231.5|229.2|8
1649648320000|2022-04-11 03:38:40|231.55|229.25|231.44|229.14|231.55|229.25|231.44|229.14|9
1649648330000|2022-04-11 03:38:50|231.47|229.17|231.46|229.16|231.48|229.18|231.46|229.16|7
1649648340000|2022-04-11 03:39:00|231.43|229.13|231.38|229.08|231.43|229.13|231.37|229.07|9
1649648350000|2022-04-11 03:39:10|231.39|229.09|231.31|229.01|231.43|229.13|231.31|229.01|14
1649648360000|2022-04-11 03:39:20|231.35|229.05|231.41|229.11|231.47|229.17|231.35|229.05|14
1649648370000|2022-04-11 03:39:30|231.42|229.12|231.51|229.21|231.51|229.21|231.42|229.12|5
1649648380000|2022-04-11 03:39:40|231.53|229.23|231.66|229.36|231.73|229.43|231.53|229.23|16
1649648390000|2022-04-11 03:39:50|231.65|229.35|231.65|229.35|231.68|229.38|231.63|229.33|22
1649648400000|2022-04-11 03:40:00|231.62|229.32|231.62|229.32|231.67|229.37|231.62|229.32|4
1649648410000|2022-04-11 03:40:10|231.64|229.34|231.52|229.22|231.64|229.34|231.52|229.22|14
1649648420000|2022-04-11 03:40:20|231.53|229.23|231.43|229.13|231.63|229.33|231.42|229.12|9
1649648430000|2022-04-11 03:40:30|231.44|229.14|231.48|229.18|231.51|229.21|231.43|229.13|11
1649648440000|2022-04-11 03:40:40|231.47|229.17|231.48|229.18|231.48|229.18|231.46|229.16|6
1649648450000|2022-04-11 03:40:50|231.49|229.19|230.98|228.68|231.49|229.19|230.9|228.6|9
1649648460000|2022-04-11 03:41:00|230.96|228.66|231.39|229.09|231.39|229.09|230.88|228.58|18
1649648470000|2022-04-11 03:41:10|231.42|229.12|229.93|227.63|231.43|229.13|229.92|227.62|32
1649648480000|2022-04-11 03:41:20|229.92|227.62|230.37|228.07|230.4|228.1|229.82|227.52|27
1649648490000|2022-04-11 03:41:30|230.36|228.06|230.28|227.98|230.36|228.06|230.11|227.81|18
1649648500000|2022-04-11 03:41:40|230.33|228.03|230.48|228.18|230.51|228.21|230.33|228.03|9
1649648510000|2022-04-11 03:41:50|230.49|228.19|230.42|228.12|230.62|228.32|230.42|228.12|13
1649648520000|2022-04-11 03:42:00|230.45|228.15|230.34|228.04|230.45|228.15|230.34|228.04|15
1649648530000|2022-04-11 03:42:10|230.35|228.05|230.39|228.09|230.39|228.09|230.3|228|11
1649648540000|2022-04-11 03:42:20|230.38|228.08|230.37|228.07|230.38|228.08|230.35|228.05|7
1649648550000|2022-04-11 03:42:30|230.36|228.06|230.35|228.05|230.38|228.08|230.28|227.98|19
1649648560000|2022-04-11 03:42:40|230.36|228.06|230.39|228.09|230.39|228.09|230.35|228.05|8
1649648570000|2022-04-11 03:42:50|230.38|228.08|230.43|228.13|230.43|228.13|230.38|228.08|10
1649648580000|2022-04-11 03:43:00|230.42|228.12|230.36|228.06|230.46|228.16|230.36|228.06|7
1649648590000|2022-04-11 03:43:10|230.42|228.12|230.44|228.14|230.46|228.16|230.42|228.12|10
1649648600000|2022-04-11 03:43:20|230.46|228.16|230.4|228.1|230.47|228.17|230.33|228.03|16
1649648610000|2022-04-11 03:43:30|230.45|228.15|230.38|228.08|230.45|228.15|230.38|228.08|4
1649648620000|2022-04-11 03:43:40|230.42|228.12|230.36|228.06|230.42|228.12|230.36|228.06|9
1649648630000|2022-04-11 03:43:50|230.37|228.07|230.38|228.08|230.38|228.08|230.32|228.02|10
1649648640000|2022-04-11 03:44:00|230.36|228.06|230.35|228.05|230.38|228.08|230.35|228.05|11
1649648650000|2022-04-11 03:44:10|230.36|228.06|230.4|228.1|230.44|228.14|230.36|228.06|8
1649648660000|2022-04-11 03:44:20|230.41|228.11|230.68|228.38|230.68|228.38|230.39|228.09|15
1649648670000|2022-04-11 03:44:30|230.74|228.44|230.37|228.07|230.74|228.44|230.37|228.07|18
1649648680000|2022-04-11 03:44:40|230.36|228.06|230.29|227.99|230.36|228.06|230.27|227.97|15
1649648690000|2022-04-11 03:44:50|230.3|228|230.3|228|230.34|228.04|230.3|228|6
1649648700000|2022-04-11 03:45:00|230.31|228.01|230.3|228|230.35|228.05|230.3|228|10
1649648710000|2022-04-11 03:45:10|230.29|227.99|229.96|227.66|230.29|227.99|229.96|227.66|15
1649648720000|2022-04-11 03:45:20|229.93|227.63|229.92|227.62|229.94|227.64|229.9|227.6|12
1649648730000|2022-04-11 03:45:30|229.93|227.63|230.18|227.88|230.22|227.92|229.9|227.6|20
1649648740000|2022-04-11 03:45:40|230.11|227.81|230.27|227.97|230.29|227.99|230.11|227.81|13
1649648750000|2022-04-11 03:45:50|230.28|227.98|230.37|228.07|230.37|228.07|230.22|227.92|11
1649648760000|2022-04-11 03:46:00|230.38|228.08|230.43|228.13|230.47|228.17|230.38|228.08|7
1649648770000|2022-04-11 03:46:10|230.44|228.14|230.64|228.34|230.73|228.43|230.43|228.13|12
1649648780000|2022-04-11 03:46:20|230.66|228.36|230.63|228.33|230.73|228.43|230.62|228.32|9
1649648790000|2022-04-11 03:46:30|230.66|228.36|230.74|228.44|230.75|228.45|230.66|228.36|8
1649648800000|2022-04-11 03:46:40|230.72|228.42|230.75|228.45|230.75|228.45|230.72|228.42|2
1649648810000|2022-04-11 03:46:50|230.74|228.44|230.74|228.44|230.82|228.52|230.7|228.4|6
1649648820000|2022-04-11 03:47:00|230.81|228.51|230.87|228.57|230.87|228.57|230.76|228.46|8
1649648830000|2022-04-11 03:47:10|230.79|228.49|230.79|228.49|230.82|228.52|230.79|228.49|4
1649648840000|2022-04-11 03:47:20|230.87|228.57|230.87|228.57|230.87|228.57|230.8|228.5|4
1649648850000|2022-04-11 03:47:30|230.88|228.58|230.9|228.6|230.98|228.68|230.88|228.58|3
1649648860000|2022-04-11 03:47:40|230.91|228.61|230.9|228.6|230.91|228.61|230.9|228.6|2
1649648870000|2022-04-11 03:47:50|230.89|228.59|230.9|228.6|230.9|228.6|230.89|228.59|2
1649648880000|2022-04-11 03:48:00|230.89|228.59|230.9|228.6|230.9|228.6|230.89|228.59|2
1649648890000|2022-04-11 03:48:10|230.88|228.58|230.9|228.6|230.9|228.6|230.88|228.58|2
1649648900000|2022-04-11 03:48:20|230.89|228.59|230.98|228.68|230.98|228.68|230.89|228.59|3
1649648910000|2022-04-11 03:48:30|230.95|228.65|230.9|228.6|230.95|228.65|230.89|228.59|4
1649648920000|2022-04-11 03:48:40|230.98|228.68|230.98|228.68|230.98|228.68|230.94|228.64|4
1649648930000|2022-04-11 03:48:50|230.94|228.64|230.98|228.68|230.98|228.68|230.9|228.6|3
1649648940000|2022-04-11 03:49:00|230.88|228.58|230.9|228.6|231|228.7|230.88|228.58|8
1649648950000|2022-04-11 03:49:10|230.88|228.58|230.78|228.48|230.88|228.58|230.75|228.45|14
1649648960000|2022-04-11 03:49:20|230.77|228.47|230.59|228.29|230.77|228.47|230.55|228.25|29
1649648970000|2022-04-11 03:49:30|230.58|228.28|230.52|228.22|230.58|228.28|230.52|228.22|7
1649648980000|2022-04-11 03:49:40|230.51|228.21|230.48|228.18|230.55|228.25|230.48|228.18|8
1649649000000|2022-04-11 03:50:00|230.49|228.19|230.59|228.29|230.63|228.33|230.49|228.19|12
1649649010000|2022-04-11 03:50:10|230.58|228.28|230.58|228.28|230.58|228.28|230.57|228.27|5
1649649020000|2022-04-11 03:50:20|230.6|228.3|230.64|228.34|230.64|228.34|230.6|228.3|5
1649649030000|2022-04-11 03:50:30|230.65|228.35|230.75|228.45|230.75|228.45|230.65|228.35|12
1649649040000|2022-04-11 03:50:40|230.76|228.46|230.75|228.45|230.81|228.51|230.74|228.44|6
1649649050000|2022-04-11 03:50:50|230.86|228.56|230.84|228.54|230.87|228.57|230.84|228.54|6
1649649060000|2022-04-11 03:51:00|230.85|228.55|230.74|228.44|230.87|228.57|230.71|228.41|11
1649649070000|2022-04-11 03:51:10|230.71|228.41|230.73|228.43|230.84|228.54|230.7|228.4|9
1649649080000|2022-04-11 03:51:20|230.82|228.52|230.76|228.46|230.82|228.52|230.75|228.45|13
1649649090000|2022-04-11 03:51:30|230.77|228.47|230.82|228.52|230.83|228.53|230.77|228.47|4
1649649100000|2022-04-11 03:51:40|230.81|228.51|230.74|228.44|230.81|228.51|230.71|228.41|5
1649649110000|2022-04-11 03:51:50|230.75|228.45|230.74|228.44|230.75|228.45|230.74|228.44|2
1649649120000|2022-04-11 03:52:00|230.69|228.39|230.69|228.39|230.69|228.39|230.69|228.39|1
1649649130000|2022-04-11 03:52:10|230.67|228.37|230.75|228.45|230.76|228.46|230.67|228.37|8
1649649140000|2022-04-11 03:52:20|230.74|228.44|230.67|228.37|230.74|228.44|230.67|228.37|9
1649649150000|2022-04-11 03:52:30|230.73|228.43|230.73|228.43|230.73|228.43|230.73|228.43|1
1649649170000|2022-04-11 03:52:50|230.75|228.45|230.71|228.41|230.78|228.48|230.71|228.41|7
1649649180000|2022-04-11 03:53:00|230.7|228.4|230.73|228.43|230.75|228.45|230.7|228.4|6
1649649190000|2022-04-11 03:53:10|230.75|228.45|230.81|228.51|230.81|228.51|230.73|228.43|8
1649649200000|2022-04-11 03:53:20|230.8|228.5|230.8|228.5|230.81|228.51|230.8|228.5|3
1649649210000|2022-04-11 03:53:30|230.83|228.53|230.83|228.53|230.85|228.55|230.79|228.49|11
1649649220000|2022-04-11 03:53:40|230.82|228.52|230.73|228.43|230.82|228.52|230.7|228.4|10
1649649230000|2022-04-11 03:53:50|230.76|228.46|230.87|228.57|230.87|228.57|230.76|228.46|18
1649649240000|2022-04-11 03:54:00|230.86|228.56|231.31|229.01|231.32|229.02|230.86|228.56|24
1649649250000|2022-04-11 03:54:10|231.32|229.02|231.37|229.07|231.44|229.14|231.29|228.99|14
1649649260000|2022-04-11 03:54:20|231.36|229.06|231.26|228.96|231.4|229.1|231.26|228.96|9
1649649270000|2022-04-11 03:54:30|231.27|228.97|231.36|229.06|231.39|229.09|231.27|228.97|8
1649649280000|2022-04-11 03:54:40|231.35|229.05|231.33|229.03|231.35|229.05|231.33|229.03|3
1649649290000|2022-04-11 03:54:50|231.3|229|231.35|229.05|231.39|229.09|231.28|228.98|9
1649649300000|2022-04-11 03:55:00|231.37|229.07|231.15|228.85|231.4|229.1|231.15|228.85|12
1649649310000|2022-04-11 03:55:10|231.11|228.81|230.9|228.6|231.11|228.81|230.9|228.6|11
1649649320000|2022-04-11 03:55:20|230.94|228.64|231.02|228.72|231.02|228.72|230.89|228.59|12
1649649330000|2022-04-11 03:55:30|231.01|228.71|230.93|228.63|231.01|228.71|230.92|228.62|10
1649649340000|2022-04-11 03:55:40|230.94|228.64|230.83|228.53|230.94|228.64|230.83|228.53|6
1649649350000|2022-04-11 03:55:50|230.89|228.59|231.18|228.88|231.23|228.93|230.83|228.53|13
1649649360000|2022-04-11 03:56:00|231.15|228.85|231.17|228.87|231.18|228.88|231.15|228.85|8
1649649370000|2022-04-11 03:56:10|231.23|228.93|231.23|228.93|231.25|228.95|231.22|228.92|5
1649649380000|2022-04-11 03:56:20|231.25|228.95|231.29|228.99|231.29|228.99|231.25|228.95|7
1649649390000|2022-04-11 03:56:30|231.28|228.98|231.3|229|231.32|229.02|231.28|228.98|6
1649649400000|2022-04-11 03:56:40|231.29|228.99|231.27|228.97|231.29|228.99|231.19|228.89|9
1649649410000|2022-04-11 03:56:50|231.32|229.02|231.31|229.01|231.4|229.1|231.31|229.01|14
1649649420000|2022-04-11 03:57:00|231.33|229.03|231.31|229.01|231.33|229.03|231.3|229|4
1649649430000|2022-04-11 03:57:10|231.3|229|231.36|229.06|231.39|229.09|231.3|229|12
1649649440000|2022-04-11 03:57:20|231.35|229.05|231.35|229.05|231.35|229.05|231.35|229.05|1
1649649450000|2022-04-11 03:57:30|231.37|229.07|231.35|229.05|231.37|229.07|231.35|229.05|7
1649649460000|2022-04-11 03:57:40|231.29|228.99|231.26|228.96|231.29|228.99|231.25|228.95|5
1649649470000|2022-04-11 03:57:50|231.29|228.99|231.16|228.86|231.29|228.99|231.16|228.86|7
1649649480000|2022-04-11 03:58:00|231.25|228.95|231.27|228.97|231.28|228.98|231.25|228.95|9
1649649490000|2022-04-11 03:58:10|231.3|229|231.27|228.97|231.31|229.01|231.27|228.97|3
1649649500000|2022-04-11 03:58:20|231.28|228.98|231.28|228.98|231.28|228.98|231.28|228.98|1
1649649510000|2022-04-11 03:58:30|231.34|229.04|231.31|229.01|231.34|229.04|231.28|228.98|5
1649649520000|2022-04-11 03:58:40|231.29|228.99|231.3|229|231.3|229|231.26|228.96|4
1649649530000|2022-04-11 03:58:50|231.29|228.99|231.18|228.88|231.29|228.99|231.18|228.88|6
1649649540000|2022-04-11 03:59:00|231.21|228.91|231.14|228.84|231.21|228.91|231.14|228.84|5
1649649550000|2022-04-11 03:59:10|231.17|228.87|231.15|228.85|231.17|228.87|231.13|228.83|5
1649649560000|2022-04-11 03:59:20|231.17|228.87|231.17|228.87|231.18|228.88|231.15|228.85|6
1649649570000|2022-04-11 03:59:30|231.18|228.88|231.28|228.98|231.31|229.01|231.17|228.87|10
1649649580000|2022-04-11 03:59:40|231.32|229.02|231.66|229.36|231.66|229.36|231.28|228.98|19
1649649590000|2022-04-11 03:59:50|231.67|229.37|231.68|229.38|231.68|229.38|231.64|229.34|14
1649649600000|2022-04-11 04:00:00|231.67|229.37|231.42|229.12|231.67|229.37|231.42|229.12|15
1649649610000|2022-04-11 04:00:10|231.4|229.1|231.18|228.88|231.4|229.1|231.04|228.74|16
1649649620000|2022-04-11 04:00:20|231.19|228.89|231.29|228.99|231.38|229.08|231.19|228.89|12
1649649630000|2022-04-11 04:00:30|231.38|229.08|231.34|229.04|231.44|229.14|231.34|229.04|13
1649649640000|2022-04-11 04:00:40|231.35|229.05|231.27|228.97|231.37|229.07|231.27|228.97|6
1649649650000|2022-04-11 04:00:50|231.26|228.96|231.35|229.05|231.37|229.07|231.26|228.96|13
1649649660000|2022-04-11 04:01:00|231.29|228.99|231.27|228.97|231.29|228.99|231.26|228.96|8
1649649670000|2022-04-11 04:01:10|231.28|228.98|231.29|228.99|231.33|229.03|231.27|228.97|9
1649649680000|2022-04-11 04:01:20|231.3|229|231.47|229.17|231.5|229.2|231.26|228.96|17
1649649690000|2022-04-11 04:01:30|231.5|229.2|231.5|229.2|231.5|229.2|231.5|229.2|1
1649649700000|2022-04-11 04:01:40|231.51|229.21|231.53|229.23|231.53|229.23|231.5|229.2|6
1649649710000|2022-04-11 04:01:50|231.51|229.21|231.72|229.42|231.81|229.51|231.51|229.21|17
1649649720000|2022-04-11 04:02:00|231.7|229.4|231.8|229.5|231.84|229.54|231.68|229.38|10
1649649730000|2022-04-11 04:02:10|231.82|229.52|231.8|229.5|231.82|229.52|231.8|229.5|2
1649649740000|2022-04-11 04:02:20|231.83|229.53|231.71|229.41|231.87|229.57|231.71|229.41|13
1649649750000|2022-04-11 04:02:30|231.72|229.42|231.72|229.42|231.73|229.43|231.69|229.39|5
1649649760000|2022-04-11 04:02:40|231.73|229.43|231.73|229.43|231.74|229.44|231.72|229.42|4
1649649770000|2022-04-11 04:02:50|231.74|229.44|231.66|229.36|231.89|229.59|231.63|229.33|14
1649649780000|2022-04-11 04:03:00|231.56|229.26|231.54|229.24|231.58|229.28|231.53|229.23|14
1649649790000|2022-04-11 04:03:10|231.56|229.26|231.54|229.24|231.59|229.29|231.51|229.21|8
1649649800000|2022-04-11 04:03:20|231.55|229.25|231.38|229.08|231.55|229.25|231.38|229.08|10
1649649810000|2022-04-11 04:03:30|231.36|229.06|231.6|229.3|231.6|229.3|231.36|229.06|12
1649649820000|2022-04-11 04:03:40|231.61|229.31|231.62|229.32|231.62|229.32|231.61|229.31|2
1649649830000|2022-04-11 04:03:50|231.67|229.37|231.67|229.37|231.7|229.4|231.66|229.36|7
1649649840000|2022-04-11 04:04:00|231.69|229.39|231.75|229.45|231.78|229.48|231.69|229.39|11
1649649850000|2022-04-11 04:04:10|231.76|229.46|231.76|229.46|231.77|229.47|231.7|229.4|7
1649649860000|2022-04-11 04:04:20|231.74|229.44|231.75|229.45|231.77|229.47|231.74|229.44|5
1649649870000|2022-04-11 04:04:30|231.7|229.4|231.68|229.38|231.7|229.4|231.68|229.38|2
1649649880000|2022-04-11 04:04:40|231.73|229.43|231.74|229.44|231.74|229.44|231.68|229.38|7
1649649890000|2022-04-11 04:04:50|231.76|229.46|231.7|229.4|231.77|229.47|231.7|229.4|9
1649649900000|2022-04-11 04:05:00|231.73|229.43|231.76|229.46|231.81|229.51|231.65|229.35|11
1649649910000|2022-04-11 04:05:10|231.77|229.47|231.84|229.54|231.91|229.61|231.71|229.41|17
1649649920000|2022-04-11 04:05:20|231.85|229.55|231.87|229.57|231.91|229.61|231.85|229.55|11
1649649930000|2022-04-11 04:05:30|231.88|229.58|231.77|229.47|231.95|229.65|231.77|229.47|14
1649649940000|2022-04-11 04:05:40|231.8|229.5|231.75|229.45|231.82|229.52|231.68|229.38|17
1649649950000|2022-04-11 04:05:50|231.72|229.42|231.76|229.46|231.84|229.54|231.69|229.39|11
1649649960000|2022-04-11 04:06:00|231.83|229.53|231.75|229.45|231.84|229.54|231.75|229.45|10
1649649970000|2022-04-11 04:06:10|231.76|229.46|231.81|229.51|231.81|229.51|231.76|229.46|2
1649649980000|2022-04-11 04:06:20|231.8|229.5|231.84|229.54|231.84|229.54|231.8|229.5|3
1649649990000|2022-04-11 04:06:30|231.83|229.53|231.87|229.57|231.88|229.58|231.78|229.48|9
1649650000000|2022-04-11 04:06:40|231.88|229.58|231.91|229.61|231.91|229.61|231.88|229.58|6
1649650010000|2022-04-11 04:06:50|231.92|229.62|231.9|229.6|231.99|229.69|231.9|229.6|9
1649650020000|2022-04-11 04:07:00|231.89|229.59|231.82|229.52|231.91|229.61|231.81|229.51|12
1649650030000|2022-04-11 04:07:10|231.79|229.49|231.83|229.53|231.88|229.58|231.77|229.47|12
1649650040000|2022-04-11 04:07:20|231.84|229.54|231.81|229.51|231.84|229.54|231.75|229.45|9
1649650050000|2022-04-11 04:07:30|231.78|229.48|231.91|229.61|231.91|229.61|231.78|229.48|12
1649650060000|2022-04-11 04:07:40|231.92|229.62|231.99|229.69|231.99|229.69|231.92|229.62|2
1649650070000|2022-04-11 04:07:50|231.98|229.68|231.93|229.63|231.98|229.68|231.84|229.54|13
1649650080000|2022-04-11 04:08:00|231.88|229.58|231.9|229.6|231.9|229.6|231.84|229.54|7
1649650090000|2022-04-11 04:08:10|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649650100000|2022-04-11 04:08:20|231.95|229.65|231.92|229.62|231.95|229.65|231.92|229.62|2
1649650120000|2022-04-11 04:08:40|231.9|229.6|231.91|229.61|231.95|229.65|231.9|229.6|5
1649650140000|2022-04-11 04:09:00|231.95|229.65|231.91|229.61|231.95|229.65|231.91|229.61|3
1649650150000|2022-04-11 04:09:10|231.74|229.44|231.7|229.4|231.82|229.52|231.68|229.38|10
1649650160000|2022-04-11 04:09:20|231.69|229.39|231.67|229.37|231.69|229.39|231.66|229.36|6
1649650170000|2022-04-11 04:09:30|231.68|229.38|231.63|229.33|231.68|229.38|231.62|229.32|6
1649650180000|2022-04-11 04:09:40|231.62|229.32|231.62|229.32|231.64|229.34|231.61|229.31|6
1649650190000|2022-04-11 04:09:50|231.64|229.34|231.56|229.26|231.64|229.34|231.51|229.21|12
1649650200000|2022-04-11 04:10:00|231.57|229.27|231.59|229.29|231.63|229.33|231.57|229.27|8
1649650210000|2022-04-11 04:10:10|231.57|229.27|231.73|229.43|231.73|229.43|231.57|229.27|9
1649650220000|2022-04-11 04:10:20|231.72|229.42|231.8|229.5|231.8|229.5|231.72|229.42|7
1649650230000|2022-04-11 04:10:30|231.78|229.48|231.82|229.52|231.84|229.54|231.78|229.48|6
1649650240000|2022-04-11 04:10:40|231.84|229.54|231.82|229.52|231.84|229.54|231.8|229.5|4
1649650250000|2022-04-11 04:10:50|231.81|229.51|231.9|229.6|231.9|229.6|231.81|229.51|3
1649650260000|2022-04-11 04:11:00|231.89|229.59|231.87|229.57|231.91|229.61|231.87|229.57|5
1649650270000|2022-04-11 04:11:10|231.86|229.56|231.88|229.58|231.88|229.58|231.86|229.56|4
1649650280000|2022-04-11 04:11:20|231.84|229.54|231.9|229.6|231.91|229.61|231.84|229.54|8
1649650290000|2022-04-11 04:11:30|231.91|229.61|231.9|229.6|231.91|229.61|231.9|229.6|2
1649650300000|2022-04-11 04:11:40|231.91|229.61|231.84|229.54|231.91|229.61|231.81|229.51|11
1649650310000|2022-04-11 04:11:50|231.77|229.47|231.76|229.46|231.8|229.5|231.76|229.46|3
1649650320000|2022-04-11 04:12:00|231.78|229.48|231.82|229.52|231.83|229.53|231.73|229.43|5
1649650330000|2022-04-11 04:12:10|231.81|229.51|231.81|229.51|231.81|229.51|231.81|229.51|1
1649650350000|2022-04-11 04:12:30|231.79|229.49|231.63|229.33|231.79|229.49|231.63|229.33|9
1649650360000|2022-04-11 04:12:40|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649650370000|2022-04-11 04:12:50|231.61|229.31|231.58|229.28|231.61|229.31|231.58|229.28|2
1649650380000|2022-04-11 04:13:00|231.57|229.27|231.81|229.51|231.84|229.54|231.57|229.27|17
1649650390000|2022-04-11 04:13:10|231.82|229.52|231.7|229.4|231.82|229.52|231.7|229.4|6
1649650400000|2022-04-11 04:13:20|231.72|229.42|231.59|229.29|231.72|229.42|231.59|229.29|6
1649650410000|2022-04-11 04:13:30|231.55|229.25|231.49|229.19|231.56|229.26|231.48|229.18|9
1649650420000|2022-04-11 04:13:40|231.5|229.2|231.52|229.22|231.53|229.23|231.47|229.17|13
1649650430000|2022-04-11 04:13:50|231.5|229.2|231.51|229.21|231.52|229.22|231.49|229.19|7
1649650440000|2022-04-11 04:14:00|231.5|229.2|231.34|229.04|231.5|229.2|231.34|229.04|7
1649650450000|2022-04-11 04:14:10|231.3|229|231.33|229.03|231.37|229.07|231.3|229|7
1649650460000|2022-04-11 04:14:20|231.32|229.02|231.33|229.03|231.33|229.03|231.32|229.02|4
1649650470000|2022-04-11 04:14:30|231.32|229.02|231.33|229.03|231.34|229.04|231.32|229.02|14
1649650480000|2022-04-11 04:14:40|231.35|229.05|231.33|229.03|231.35|229.05|231.33|229.03|2
1649650490000|2022-04-11 04:14:50|231.32|229.02|231.33|229.03|231.33|229.03|231.32|229.02|2
1649650500000|2022-04-11 04:15:00|231.3|229|231.52|229.22|231.56|229.26|231.3|229|17
1649650510000|2022-04-11 04:15:10|231.54|229.24|231.45|229.15|231.54|229.24|231.45|229.15|9
1649650520000|2022-04-11 04:15:20|231.44|229.14|231.44|229.14|231.45|229.15|231.44|229.14|3
1649650540000|2022-04-11 04:15:40|231.42|229.12|231.44|229.14|231.44|229.14|231.42|229.12|3
1649650550000|2022-04-11 04:15:50|231.45|229.15|231.43|229.13|231.45|229.15|231.43|229.13|2
1649650560000|2022-04-11 04:16:00|231.44|229.14|231.68|229.38|231.75|229.45|231.41|229.11|16
1649650570000|2022-04-11 04:16:10|231.69|229.39|231.7|229.4|231.75|229.45|231.67|229.37|7
1649650580000|2022-04-11 04:16:20|231.71|229.41|231.73|229.43|231.73|229.43|231.71|229.41|3
1649650590000|2022-04-11 04:16:30|231.75|229.45|231.73|229.43|231.76|229.46|231.7|229.4|8
1649650600000|2022-04-11 04:16:40|231.87|229.57|231.99|229.69|231.99|229.69|231.87|229.57|9
1649650610000|2022-04-11 04:16:50|231.95|229.65|231.9|229.6|231.95|229.65|231.9|229.6|4
1649650620000|2022-04-11 04:17:00|231.91|229.61|231.9|229.6|231.91|229.61|231.9|229.6|2
1649650630000|2022-04-11 04:17:10|231.98|229.68|231.91|229.61|231.99|229.69|231.9|229.6|6
1649650640000|2022-04-11 04:17:20|231.92|229.62|231.94|229.64|231.99|229.69|231.92|229.62|5
1649650660000|2022-04-11 04:17:40|231.91|229.61|231.82|229.52|231.94|229.64|231.78|229.48|20
1649650670000|2022-04-11 04:17:50|231.83|229.53|231.85|229.55|231.85|229.55|231.82|229.52|6
1649650680000|2022-04-11 04:18:00|231.84|229.54|231.84|229.54|231.9|229.6|231.82|229.52|11
1649650690000|2022-04-11 04:18:10|231.83|229.53|231.83|229.53|231.83|229.53|231.83|229.53|1
1649650700000|2022-04-11 04:18:20|231.86|229.56|231.84|229.54|231.88|229.58|231.81|229.51|8
1649650710000|2022-04-11 04:18:30|231.85|229.55|231.9|229.6|231.9|229.6|231.84|229.54|7
1649650720000|2022-04-11 04:18:40|231.91|229.61|231.91|229.61|231.92|229.62|231.91|229.61|3
1649650730000|2022-04-11 04:18:50|231.92|229.62|231.84|229.54|231.92|229.62|231.84|229.54|9
1649650740000|2022-04-11 04:19:00|231.87|229.57|231.91|229.61|231.91|229.61|231.87|229.57|4
1649650750000|2022-04-11 04:19:10|231.92|229.62|231.91|229.61|231.93|229.63|231.9|229.6|8
1649650760000|2022-04-11 04:19:20|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|8
1649650770000|2022-04-11 04:19:30|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|4
1649650790000|2022-04-11 04:19:50|231.9|229.6|231.9|229.6|231.91|229.61|231.9|229.6|5
1649650800000|2022-04-11 04:20:00|231.91|229.61|231.8|229.5|231.91|229.61|231.8|229.5|9
1649650810000|2022-04-11 04:20:10|231.89|229.59|231.91|229.61|231.91|229.61|231.89|229.59|3
1649650820000|2022-04-11 04:20:20|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1649650830000|2022-04-11 04:20:30|231.9|229.6|231.85|229.55|231.91|229.61|231.84|229.54|13
1649650840000|2022-04-11 04:20:40|231.89|229.59|231.82|229.52|231.89|229.59|231.74|229.44|14
1649650850000|2022-04-11 04:20:50|231.8|229.5|231.83|229.53|231.87|229.57|231.8|229.5|9
1649650860000|2022-04-11 04:21:00|231.82|229.52|231.87|229.57|231.87|229.57|231.8|229.5|7
1649650870000|2022-04-11 04:21:10|231.83|229.53|231.93|229.63|231.98|229.68|231.83|229.53|10
1649650880000|2022-04-11 04:21:20|231.94|229.64|232|229.7|232|229.7|231.94|229.64|17
1649650890000|2022-04-11 04:21:30|231.89|229.59|231.92|229.62|231.93|229.63|231.82|229.52|6
1649650900000|2022-04-11 04:21:40|231.87|229.57|231.9|229.6|231.93|229.63|231.87|229.57|10
1649650910000|2022-04-11 04:21:50|231.89|229.59|231.89|229.59|231.89|229.59|231.89|229.59|1
1649650920000|2022-04-11 04:22:00|231.87|229.57|231.9|229.6|231.93|229.63|231.82|229.52|9
1649650930000|2022-04-11 04:22:10|231.89|229.59|231.92|229.62|231.93|229.63|231.89|229.59|4
1649650940000|2022-04-11 04:22:20|231.94|229.64|231.99|229.69|231.99|229.69|231.9|229.6|7
1649650950000|2022-04-11 04:22:30|232|229.7|232|229.7|232|229.7|231.98|229.68|3
1649650970000|2022-04-11 04:22:50|231.95|229.65|231.99|229.69|231.99|229.69|231.95|229.65|2
1649650980000|2022-04-11 04:23:00|231.98|229.68|231.99|229.69|231.99|229.69|231.94|229.64|3
1649650990000|2022-04-11 04:23:10|231.93|229.63|231.99|229.69|231.99|229.69|231.93|229.63|4
1649651000000|2022-04-11 04:23:20|232|229.7|231.99|229.69|232|229.7|231.99|229.69|2
1649651020000|2022-04-11 04:23:40|231.96|229.66|231.93|229.63|232|229.7|231.92|229.62|5
1649651030000|2022-04-11 04:23:50|231.92|229.62|231.99|229.69|231.99|229.69|231.92|229.62|7
1649651040000|2022-04-11 04:24:00|231.96|229.66|231.99|229.69|231.99|229.69|231.96|229.66|4
1649651050000|2022-04-11 04:24:10|231.95|229.65|231.91|229.61|231.99|229.69|231.91|229.61|5
1649651060000|2022-04-11 04:24:20|231.92|229.62|231.91|229.61|231.92|229.62|231.9|229.6|4
1649651070000|2022-04-11 04:24:30|231.93|229.63|231.91|229.61|231.93|229.63|231.91|229.61|2
1649651080000|2022-04-11 04:24:40|231.94|229.64|231.99|229.69|231.99|229.69|231.94|229.64|2
1649651090000|2022-04-11 04:24:50|231.97|229.67|232|229.7|232|229.7|231.97|229.67|2
1649651100000|2022-04-11 04:25:00|231.99|229.69|231.91|229.61|231.99|229.69|231.91|229.61|8
1649651110000|2022-04-11 04:25:10|231.89|229.59|231.9|229.6|231.9|229.6|231.88|229.58|3
1649651120000|2022-04-11 04:25:20|231.89|229.59|231.91|229.61|231.91|229.61|231.89|229.59|3
1649651130000|2022-04-11 04:25:30|231.92|229.62|231.93|229.63|231.94|229.64|231.91|229.61|5
1649651140000|2022-04-11 04:25:40|231.91|229.61|231.9|229.6|231.92|229.62|231.9|229.6|4
1649651150000|2022-04-11 04:25:50|231.91|229.61|231.9|229.6|231.91|229.61|231.88|229.58|5
1649651160000|2022-04-11 04:26:00|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649651170000|2022-04-11 04:26:10|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1649651180000|2022-04-11 04:26:20|231.97|229.67|231.98|229.68|231.98|229.68|231.97|229.67|6
1649651190000|2022-04-11 04:26:30|231.99|229.69|231.98|229.68|231.99|229.69|231.93|229.63|3
1649651200000|2022-04-11 04:26:40|231.93|229.63|231.98|229.68|231.98|229.68|231.93|229.63|3
1649651210000|2022-04-11 04:26:50|231.97|229.67|231.91|229.61|231.98|229.68|231.91|229.61|3
1649651220000|2022-04-11 04:27:00|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1649651230000|2022-04-11 04:27:10|231.93|229.63|231.93|229.63|231.94|229.64|231.91|229.61|4
1649651240000|2022-04-11 04:27:20|231.92|229.62|231.93|229.63|231.93|229.63|231.92|229.62|4
1649651250000|2022-04-11 04:27:30|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649651260000|2022-04-11 04:27:40|231.93|229.63|231.92|229.62|231.97|229.67|231.9|229.6|5
1649651270000|2022-04-11 04:27:50|231.91|229.61|232.08|229.78|232.08|229.78|231.91|229.61|7
1649651280000|2022-04-11 04:28:00|232.03|229.73|232.02|229.72|232.05|229.75|232.01|229.71|5
1649651290000|2022-04-11 04:28:10|232.01|229.71|231.93|229.63|232.01|229.71|231.93|229.63|9
1649651300000|2022-04-11 04:28:20|231.94|229.64|231.93|229.63|231.94|229.64|231.93|229.63|2
1649651310000|2022-04-11 04:28:30|231.94|229.64|231.93|229.63|231.94|229.64|231.93|229.63|2
1649651320000|2022-04-11 04:28:40|231.94|229.64|232|229.7|232.02|229.72|231.94|229.64|4
1649651330000|2022-04-11 04:28:50|232.01|229.71|232|229.7|232.01|229.71|231.99|229.69|6
1649651340000|2022-04-11 04:29:00|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649651350000|2022-04-11 04:29:10|232|229.7|232|229.7|232|229.7|232|229.7|1
1649651360000|2022-04-11 04:29:20|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649651370000|2022-04-11 04:29:30|232.05|229.75|232.19|229.89|232.21|229.91|232.05|229.75|13
1649651380000|2022-04-11 04:29:40|232.18|229.88|232.2|229.9|232.2|229.9|232.18|229.88|5
1649651390000|2022-04-11 04:29:50|232.21|229.91|232.28|229.98|232.31|230.01|232.21|229.91|10
1649651400000|2022-04-11 04:30:00|232.31|230.01|232.03|229.73|232.32|230.02|232.03|229.73|7
1649651410000|2022-04-11 04:30:10|231.96|229.66|232|229.7|232|229.7|231.93|229.63|13
1649651420000|2022-04-11 04:30:20|231.99|229.69|231.73|229.43|231.99|229.69|231.66|229.36|16
1649651430000|2022-04-11 04:30:30|231.74|229.44|231.84|229.54|231.84|229.54|231.74|229.44|5
1649651440000|2022-04-11 04:30:40|231.8|229.5|231.86|229.56|231.86|229.56|231.8|229.5|5
1649651450000|2022-04-11 04:30:50|231.84|229.54|231.88|229.58|231.9|229.6|231.82|229.52|8
1649651460000|2022-04-11 04:31:00|231.85|229.55|231.81|229.51|231.85|229.55|231.79|229.49|8
1649651480000|2022-04-11 04:31:20|231.82|229.52|231.82|229.52|231.82|229.52|231.81|229.51|3
1649651490000|2022-04-11 04:31:30|231.81|229.51|231.89|229.59|231.89|229.59|231.81|229.51|9
1649651500000|2022-04-11 04:31:40|231.85|229.55|231.89|229.59|231.93|229.63|231.82|229.52|13
1649651520000|2022-04-11 04:32:00|231.88|229.58|231.89|229.59|231.91|229.61|231.88|229.58|4
1649651530000|2022-04-11 04:32:10|231.9|229.6|231.9|229.6|231.9|229.6|231.9|229.6|1
1649651540000|2022-04-11 04:32:20|231.92|229.62|231.82|229.52|231.92|229.62|231.82|229.52|7
1649651550000|2022-04-11 04:32:30|231.85|229.55|231.84|229.54|231.85|229.55|231.84|229.54|2
1649651560000|2022-04-11 04:32:40|231.82|229.52|231.89|229.59|231.89|229.59|231.82|229.52|9
1649651570000|2022-04-11 04:32:50|231.91|229.61|231.91|229.61|231.93|229.63|231.91|229.61|6
1649651580000|2022-04-11 04:33:00|231.93|229.63|231.9|229.6|231.93|229.63|231.9|229.6|3
1649651590000|2022-04-11 04:33:10|231.89|229.59|231.9|229.6|231.91|229.61|231.88|229.58|5
1649651610000|2022-04-11 04:33:30|231.89|229.59|231.91|229.61|231.92|229.62|231.88|229.58|6
1649651620000|2022-04-11 04:33:40|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1649651630000|2022-04-11 04:33:50|231.88|229.58|231.85|229.55|231.9|229.6|231.85|229.55|3
1649651640000|2022-04-11 04:34:00|231.83|229.53|231.82|229.52|231.84|229.54|231.82|229.52|4
1649651660000|2022-04-11 04:34:20|231.84|229.54|231.96|229.66|231.96|229.66|231.84|229.54|5
1649651670000|2022-04-11 04:34:30|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1649651690000|2022-04-11 04:34:50|231.96|229.66|231.99|229.69|231.99|229.69|231.96|229.66|2
1649651700000|2022-04-11 04:35:00|232|229.7|231.89|229.59|232|229.7|231.87|229.57|11
1649651750000|2022-04-11 04:35:50|231.9|229.6|231.89|229.59|231.9|229.6|231.89|229.59|2
1649651760000|2022-04-11 04:36:00|231.9|229.6|231.89|229.59|231.91|229.61|231.86|229.56|5
1649651770000|2022-04-11 04:36:10|231.87|229.57|231.85|229.55|231.87|229.57|231.85|229.55|3
1649651780000|2022-04-11 04:36:20|231.86|229.56|231.91|229.61|231.91|229.61|231.86|229.56|7
1649651820000|2022-04-11 04:37:00|231.9|229.6|231.9|229.6|231.9|229.6|231.89|229.59|3
1649651840000|2022-04-11 04:37:20|231.89|229.59|231.91|229.61|231.93|229.63|231.89|229.59|5
1649651850000|2022-04-11 04:37:30|231.92|229.62|231.99|229.69|231.99|229.69|231.91|229.61|6
1649651870000|2022-04-11 04:37:50|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1649651880000|2022-04-11 04:38:00|231.99|229.69|232|229.7|232|229.7|231.99|229.69|2
1649651890000|2022-04-11 04:38:10|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649651900000|2022-04-11 04:38:20|232|229.7|232.01|229.71|232.01|229.71|232|229.7|2
1649651910000|2022-04-11 04:38:30|232|229.7|232.01|229.71|232.01|229.71|232|229.7|2
1649651920000|2022-04-11 04:38:40|232.06|229.76|232.36|230.06|232.4|230.1|232.06|229.76|14
1649651930000|2022-04-11 04:38:50|232.37|230.07|232.4|230.1|232.4|230.1|232.37|230.07|3
1649651940000|2022-04-11 04:39:00|232.41|230.11|232.37|230.07|232.48|230.18|232.37|230.07|10
1649651960000|2022-04-11 04:39:20|232.38|230.08|232.33|230.03|232.38|230.08|232.33|230.03|6
1649651970000|2022-04-11 04:39:30|232.29|229.99|232.32|230.02|232.32|230.02|232.29|229.99|2
1649651980000|2022-04-11 04:39:40|232.3|230|232.35|230.05|232.35|230.05|232.29|229.99|6
1649651990000|2022-04-11 04:39:50|232.37|230.07|232.35|230.05|232.39|230.09|232.35|230.05|8
1649652000000|2022-04-11 04:40:00|232.36|230.06|232.37|230.07|232.43|230.13|232.35|230.05|14
1649652010000|2022-04-11 04:40:10|232.38|230.08|232.45|230.15|232.45|230.15|232.38|230.08|4
1649652020000|2022-04-11 04:40:20|232.46|230.16|232.54|230.24|232.54|230.24|232.46|230.16|4
1649652030000|2022-04-11 04:40:30|232.57|230.27|232.54|230.24|232.57|230.27|232.54|230.24|3
1649652040000|2022-04-11 04:40:40|232.57|230.27|232.53|230.23|232.57|230.27|232.52|230.22|3
1649652050000|2022-04-11 04:40:50|232.54|230.24|232.53|230.23|232.55|230.25|232.53|230.23|3
1649652060000|2022-04-11 04:41:00|232.54|230.24|232.53|230.23|232.54|230.24|232.53|230.23|2
1649652070000|2022-04-11 04:41:10|232.49|230.19|232.53|230.23|232.55|230.25|232.49|230.19|4
1649652080000|2022-04-11 04:41:20|232.52|230.22|232.53|230.23|232.53|230.23|232.51|230.21|5
1649652090000|2022-04-11 04:41:30|232.54|230.24|232.53|230.23|232.54|230.24|232.53|230.23|4
1649652100000|2022-04-11 04:41:40|232.55|230.25|232.54|230.24|232.55|230.25|232.53|230.23|4
1649652110000|2022-04-11 04:41:50|232.55|230.25|232.53|230.23|232.56|230.26|232.53|230.23|6
1649652120000|2022-04-11 04:42:00|232.55|230.25|232.54|230.24|232.55|230.25|232.53|230.23|3
1649652140000|2022-04-11 04:42:20|232.51|230.21|232.51|230.21|232.51|230.21|232.51|230.21|1
1649652150000|2022-04-11 04:42:30|232.54|230.24|232.63|230.33|232.63|230.33|232.54|230.24|6
1649652160000|2022-04-11 04:42:40|232.64|230.34|232.66|230.36|232.66|230.36|232.62|230.32|5
1649652170000|2022-04-11 04:42:50|232.67|230.37|232.63|230.33|232.68|230.38|232.63|230.33|8
1649652180000|2022-04-11 04:43:00|232.66|230.36|232.63|230.33|232.66|230.36|232.63|230.33|4
1649652190000|2022-04-11 04:43:10|232.66|230.36|232.63|230.33|232.71|230.41|232.63|230.33|7
1649652200000|2022-04-11 04:43:20|232.66|230.36|232.66|230.36|232.68|230.38|232.63|230.33|6
1649652210000|2022-04-11 04:43:30|232.63|230.33|232.67|230.37|232.67|230.37|232.63|230.33|6
1649652220000|2022-04-11 04:43:40|232.63|230.33|232.62|230.32|232.63|230.33|232.62|230.32|2
1649652230000|2022-04-11 04:43:50|232.63|230.33|232.64|230.34|232.64|230.34|232.63|230.33|2
1649652240000|2022-04-11 04:44:00|232.66|230.36|232.72|230.42|232.72|230.42|232.58|230.28|8
1649652250000|2022-04-11 04:44:10|232.73|230.43|232.84|230.54|232.86|230.56|232.7|230.4|18
1649652260000|2022-04-11 04:44:20|232.83|230.53|232.86|230.56|232.86|230.56|232.82|230.52|5
1649652270000|2022-04-11 04:44:30|232.83|230.53|232.83|230.53|232.84|230.54|232.83|230.53|3
1649652280000|2022-04-11 04:44:40|232.8|230.5|232.84|230.54|232.89|230.59|232.8|230.5|7
1649652290000|2022-04-11 04:44:50|232.88|230.58|232.84|230.54|232.88|230.58|232.84|230.54|2
1649652300000|2022-04-11 04:45:00|232.89|230.59|232.82|230.52|232.89|230.59|232.82|230.52|4
1649652310000|2022-04-11 04:45:10|232.8|230.5|232.74|230.44|232.8|230.5|232.74|230.44|8
1649652320000|2022-04-11 04:45:20|232.73|230.43|232.72|230.42|232.75|230.45|232.71|230.41|9
1649652330000|2022-04-11 04:45:30|232.73|230.43|232.72|230.42|232.74|230.44|232.72|230.42|3
1649652340000|2022-04-11 04:45:40|232.75|230.45|232.75|230.45|232.75|230.45|232.75|230.45|1
1649652350000|2022-04-11 04:45:50|232.76|230.46|232.79|230.49|232.79|230.49|232.76|230.46|3
1649652360000|2022-04-11 04:46:00|232.77|230.47|232.79|230.49|232.82|230.52|232.76|230.46|5
1649652380000|2022-04-11 04:46:20|232.77|230.47|232.77|230.47|232.77|230.47|232.77|230.47|1
1649652400000|2022-04-11 04:46:40|232.76|230.46|232.76|230.46|232.76|230.46|232.76|230.46|1
1649652420000|2022-04-11 04:47:00|232.74|230.44|232.72|230.42|232.82|230.52|232.72|230.42|11
1649652430000|2022-04-11 04:47:10|232.71|230.41|232.74|230.44|232.74|230.44|232.71|230.41|2
1649652440000|2022-04-11 04:47:20|232.75|230.45|232.69|230.39|232.77|230.47|232.69|230.39|4
1649652450000|2022-04-11 04:47:30|232.72|230.42|232.72|230.42|232.72|230.42|232.72|230.42|1
1649652460000|2022-04-11 04:47:40|232.73|230.43|232.75|230.45|232.75|230.45|232.73|230.43|2
1649652470000|2022-04-11 04:47:50|232.76|230.46|232.81|230.51|232.82|230.52|232.75|230.45|6
1649652480000|2022-04-11 04:48:00|232.85|230.55|232.83|230.53|232.85|230.55|232.83|230.53|2
1649652490000|2022-04-11 04:48:10|232.82|230.52|232.84|230.54|232.85|230.55|232.82|230.52|6
1649652500000|2022-04-11 04:48:20|232.85|230.55|232.9|230.6|232.9|230.6|232.85|230.55|5
1649652520000|2022-04-11 04:48:40|232.88|230.58|232.93|230.63|233|230.7|232.85|230.55|10
1649652530000|2022-04-11 04:48:50|232.99|230.69|232.99|230.69|233.01|230.71|232.95|230.65|5
1649652540000|2022-04-11 04:49:00|233.03|230.73|233.03|230.73|233.05|230.75|233.02|230.72|7
1649652550000|2022-04-11 04:49:10|233.02|230.72|233.26|230.96|233.26|230.96|233.02|230.72|10
1649652560000|2022-04-11 04:49:20|233.31|231.01|233.33|231.03|233.34|231.04|233.31|231.01|3
1649652570000|2022-04-11 04:49:30|233.32|231.02|233.35|231.05|233.35|231.05|233.32|231.02|3
1649652580000|2022-04-11 04:49:40|233.39|231.09|233.39|231.09|233.4|231.1|233.39|231.09|3
1649652590000|2022-04-11 04:49:50|233.38|231.08|233.35|231.05|233.44|231.14|233.35|231.05|14
1649652600000|2022-04-11 04:50:00|233.34|231.04|233.29|230.99|233.34|231.04|233.25|230.95|6
1649652610000|2022-04-11 04:50:10|233.28|230.98|233.28|230.98|233.3|231|233.28|230.98|6
1649652620000|2022-04-11 04:50:20|233.29|230.99|233.24|230.94|233.3|231|233.24|230.94|12
1649652630000|2022-04-11 04:50:30|233.26|230.96|233.26|230.96|233.26|230.96|233.26|230.96|1
1649652640000|2022-04-11 04:50:40|233.28|230.98|233.28|230.98|233.29|230.99|233.26|230.96|5
1649652650000|2022-04-11 04:50:50|233.27|230.97|233.23|230.93|233.28|230.98|233.23|230.93|5
1649652660000|2022-04-11 04:51:00|233.02|230.72|232.83|230.53|233.02|230.72|232.79|230.49|23
1649652670000|2022-04-11 04:51:10|232.84|230.54|232.81|230.51|232.84|230.54|232.8|230.5|9
1649652680000|2022-04-11 04:51:20|232.8|230.5|232.79|230.49|232.81|230.51|232.79|230.49|4
1649652690000|2022-04-11 04:51:30|232.78|230.48|232.78|230.48|232.78|230.48|232.78|230.48|1
1649652700000|2022-04-11 04:51:40|232.79|230.49|232.78|230.48|232.8|230.5|232.78|230.48|4
1649652710000|2022-04-11 04:51:50|232.79|230.49|232.79|230.49|232.84|230.54|232.79|230.49|7
1649652720000|2022-04-11 04:52:00|232.8|230.5|232.79|230.49|232.8|230.5|232.75|230.45|4
1649652730000|2022-04-11 04:52:10|232.8|230.5|232.8|230.5|232.8|230.5|232.8|230.5|1
1649652740000|2022-04-11 04:52:20|232.82|230.52|232.84|230.54|232.84|230.54|232.82|230.52|2
1649652750000|2022-04-11 04:52:30|232.82|230.52|232.85|230.55|232.85|230.55|232.82|230.52|2
1649652760000|2022-04-11 04:52:40|232.88|230.58|232.87|230.57|232.88|230.58|232.86|230.56|5
1649652770000|2022-04-11 04:52:50|232.88|230.58|232.88|230.58|232.88|230.58|232.87|230.57|3
1649652780000|2022-04-11 04:53:00|232.87|230.57|232.84|230.54|232.9|230.6|232.8|230.5|7
1649652800000|2022-04-11 04:53:20|232.85|230.55|232.92|230.62|232.94|230.64|232.8|230.5|7
1649652810000|2022-04-11 04:53:30|232.91|230.61|232.91|230.61|232.91|230.61|232.91|230.61|1
1649652850000|2022-04-11 04:54:10|232.9|230.6|232.91|230.61|232.91|230.61|232.9|230.6|2
1649652860000|2022-04-11 04:54:20|232.92|230.62|232.92|230.62|232.94|230.64|232.9|230.6|5
1649652870000|2022-04-11 04:54:30|232.93|230.63|233.01|230.71|233.02|230.72|232.93|230.63|6
1649652880000|2022-04-11 04:54:40|232.99|230.69|233.02|230.72|233.02|230.72|232.99|230.69|4
1649652890000|2022-04-11 04:54:50|233.03|230.73|233.03|230.73|233.03|230.73|233.02|230.72|7
1649652900000|2022-04-11 04:55:00|233.02|230.72|232.89|230.59|233.05|230.75|232.84|230.54|19
1649652910000|2022-04-11 04:55:10|232.88|230.58|232.93|230.63|232.94|230.64|232.86|230.56|13
1649652920000|2022-04-11 04:55:20|232.92|230.62|232.93|230.63|232.98|230.68|232.91|230.61|6
1649652930000|2022-04-11 04:55:30|232.92|230.62|232.93|230.63|232.93|230.63|232.92|230.62|4
1649652940000|2022-04-11 04:55:40|232.9|230.6|232.88|230.58|232.96|230.66|232.86|230.56|13
1649652950000|2022-04-11 04:55:50|232.87|230.57|232.84|230.54|232.92|230.62|232.83|230.53|8
1649652960000|2022-04-11 04:56:00|232.87|230.57|232.87|230.57|232.87|230.57|232.87|230.57|1
1649652970000|2022-04-11 04:56:10|232.89|230.59|232.8|230.5|232.89|230.59|232.8|230.5|6
1649652980000|2022-04-11 04:56:20|232.79|230.49|232.76|230.46|232.8|230.5|232.76|230.46|3
1649652990000|2022-04-11 04:56:30|232.75|230.45|232.77|230.47|232.77|230.47|232.7|230.4|8
1649653000000|2022-04-11 04:56:40|232.75|230.45|232.75|230.45|232.78|230.48|232.75|230.45|4
1649653010000|2022-04-11 04:56:50|232.77|230.47|232.84|230.54|232.86|230.56|232.77|230.47|12
1649653020000|2022-04-11 04:57:00|232.83|230.53|232.83|230.53|232.89|230.59|232.83|230.53|9
1649653030000|2022-04-11 04:57:10|232.85|230.55|232.85|230.55|232.92|230.62|232.83|230.53|8
1649653040000|2022-04-11 04:57:20|232.83|230.53|232.83|230.53|232.84|230.54|232.83|230.53|3
1649653050000|2022-04-11 04:57:30|232.84|230.54|232.92|230.62|232.92|230.62|232.84|230.54|10
1649653060000|2022-04-11 04:57:40|232.93|230.63|233.04|230.74|233.04|230.74|232.93|230.63|9
1649653070000|2022-04-11 04:57:50|233.1|230.8|233.05|230.75|233.11|230.81|233.02|230.72|8
1649653080000|2022-04-11 04:58:00|233.04|230.74|233.01|230.71|233.04|230.74|233.01|230.71|5
1649653090000|2022-04-11 04:58:10|233|230.7|232.92|230.62|233.01|230.71|232.92|230.62|9
1649653100000|2022-04-11 04:58:20|232.94|230.64|232.96|230.66|232.97|230.67|232.94|230.64|8
1649653110000|2022-04-11 04:58:30|232.95|230.65|232.96|230.66|233|230.7|232.95|230.65|10
1649653120000|2022-04-11 04:58:40|232.94|230.64|232.95|230.65|232.95|230.65|232.93|230.63|5
1649653130000|2022-04-11 04:58:50|232.94|230.64|232.92|230.62|232.95|230.65|232.91|230.61|5
1649653140000|2022-04-11 04:59:00|232.96|230.66|232.96|230.66|232.96|230.66|232.94|230.64|5
1649653150000|2022-04-11 04:59:10|233|230.7|233.01|230.71|233.01|230.71|232.98|230.68|6
1649653160000|2022-04-11 04:59:20|233|230.7|233.01|230.71|233.02|230.72|232.98|230.68|7
1649653170000|2022-04-11 04:59:30|232.99|230.69|233|230.7|233.01|230.71|232.99|230.69|3
1649653180000|2022-04-11 04:59:40|232.99|230.69|233|230.7|233|230.7|232.97|230.67|5
1649653190000|2022-04-11 04:59:50|233.01|230.71|233.09|230.79|233.09|230.79|233.01|230.71|5
1649653200000|2022-04-11 05:00:00|233.04|230.74|233.1|230.8|233.26|230.96|233.04|230.74|10
1649653210000|2022-04-11 05:00:10|233.06|230.76|233.02|230.72|233.07|230.77|233.02|230.72|8
1649653220000|2022-04-11 05:00:20|232.98|230.68|233|230.7|233|230.7|232.97|230.67|4
1649653230000|2022-04-11 05:00:30|233.01|230.71|233|230.7|233.01|230.71|233|230.7|2
1649653240000|2022-04-11 05:00:40|233.01|230.71|233.02|230.72|233.02|230.72|233.01|230.71|4
1649653250000|2022-04-11 05:00:50|233.06|230.76|233.03|230.73|233.07|230.77|233.01|230.71|9
1649653260000|2022-04-11 05:01:00|233.02|230.72|233.11|230.81|233.11|230.81|233.01|230.71|10
1649653270000|2022-04-11 05:01:10|233.1|230.8|233.1|230.8|233.11|230.81|233.09|230.79|6
1649653280000|2022-04-11 05:01:20|233.11|230.81|233.27|230.97|233.29|230.99|233.11|230.81|6
1649653290000|2022-04-11 05:01:30|233.28|230.98|233.36|231.06|233.36|231.06|233.28|230.98|3
1649653300000|2022-04-11 05:01:40|233.34|231.04|233.35|231.05|233.35|231.05|233.34|231.04|2
1649653310000|2022-04-11 05:01:50|233.36|231.06|233.34|231.04|233.36|231.06|233.34|231.04|2
1649653320000|2022-04-11 05:02:00|233.37|231.07|233.37|231.07|233.37|231.07|233.37|231.07|1
1649653330000|2022-04-11 05:02:10|233.35|231.05|233.35|231.05|233.38|231.08|233.35|231.05|9
1649653340000|2022-04-11 05:02:20|233.36|231.06|233.36|231.06|233.39|231.09|233.36|231.06|7
1649653350000|2022-04-11 05:02:30|233.42|231.12|233.41|231.11|233.42|231.12|233.41|231.11|2
1649653360000|2022-04-11 05:02:40|233.42|231.12|233.4|231.1|233.42|231.12|233.4|231.1|3
1649653370000|2022-04-11 05:02:50|233.41|231.11|233.41|231.11|233.42|231.12|233.4|231.1|5
1649653380000|2022-04-11 05:03:00|233.36|231.06|233.3|231|233.39|231.09|233.29|230.99|9
1649653390000|2022-04-11 05:03:10|233.42|231.12|233.39|231.09|233.43|231.13|233.36|231.06|9
1649653400000|2022-04-11 05:03:20|233.36|231.06|233.47|231.17|233.51|231.21|233.36|231.06|13
1649653410000|2022-04-11 05:03:30|233.48|231.18|233.49|231.19|233.49|231.19|233.48|231.18|2
1649653420000|2022-04-11 05:03:40|233.46|231.16|233.45|231.15|233.54|231.24|233.45|231.15|8
1649653430000|2022-04-11 05:03:50|233.5|231.2|233.45|231.15|233.5|231.2|233.42|231.12|13
1649653440000|2022-04-11 05:04:00|233.44|231.14|233.38|231.08|233.44|231.14|233.37|231.07|5
1649653450000|2022-04-11 05:04:10|233.37|231.07|233.38|231.08|233.43|231.13|233.37|231.07|4
1649653460000|2022-04-11 05:04:20|233.39|231.09|233.4|231.1|233.4|231.1|233.39|231.09|2
1649653470000|2022-04-11 05:04:30|233.38|231.08|233.46|231.16|233.46|231.16|233.37|231.07|6
1649653480000|2022-04-11 05:04:40|233.47|231.17|233.45|231.15|233.47|231.17|233.43|231.13|12
1649653490000|2022-04-11 05:04:50|233.46|231.16|233.45|231.15|233.48|231.18|233.45|231.15|4
1649653500000|2022-04-11 05:05:00|233.46|231.16|233.36|231.06|233.46|231.16|233.36|231.06|3
1649653510000|2022-04-11 05:05:10|233.38|231.08|233.29|230.99|233.38|231.08|233.29|230.99|10
1649653520000|2022-04-11 05:05:20|233.25|230.95|233.03|230.73|233.28|230.98|233.03|230.73|6
1649653530000|2022-04-11 05:05:30|233.07|230.77|233.03|230.73|233.07|230.77|233|230.7|12
1649653540000|2022-04-11 05:05:40|233.02|230.72|233.03|230.73|233.04|230.74|233.01|230.71|5
1649653550000|2022-04-11 05:05:50|233.01|230.71|233.03|230.73|233.06|230.76|233.01|230.71|15
1649653560000|2022-04-11 05:06:00|233.06|230.76|233.02|230.72|233.06|230.76|233.02|230.72|7
1649653570000|2022-04-11 05:06:10|233.01|230.71|232.94|230.64|233.02|230.72|232.91|230.61|10
1649653580000|2022-04-11 05:06:20|232.95|230.65|232.94|230.64|232.95|230.65|232.94|230.64|2
1649653590000|2022-04-11 05:06:30|232.93|230.63|232.82|230.52|232.96|230.66|232.82|230.52|11
1649653600000|2022-04-11 05:06:40|232.86|230.56|232.82|230.52|232.86|230.56|232.73|230.43|13
1649653610000|2022-04-11 05:06:50|232.78|230.48|232.76|230.46|232.82|230.52|232.73|230.43|10
1649653620000|2022-04-11 05:07:00|232.84|230.54|232.8|230.5|232.84|230.54|232.8|230.5|6
1649653630000|2022-04-11 05:07:10|232.81|230.51|232.81|230.51|232.81|230.51|232.74|230.44|3
1649653640000|2022-04-11 05:07:20|232.8|230.5|232.78|230.48|232.8|230.5|232.77|230.47|11
1649653650000|2022-04-11 05:07:30|232.79|230.49|232.79|230.49|232.81|230.51|232.78|230.48|8
1649653660000|2022-04-11 05:07:40|232.78|230.48|232.78|230.48|232.81|230.51|232.78|230.48|10
1649653670000|2022-04-11 05:07:50|232.83|230.53|232.82|230.52|232.83|230.53|232.82|230.52|2
1649653680000|2022-04-11 05:08:00|232.81|230.51|232.82|230.52|232.85|230.55|232.81|230.51|5
1649653690000|2022-04-11 05:08:10|232.84|230.54|232.89|230.59|232.9|230.6|232.84|230.54|7
1649653700000|2022-04-11 05:08:20|232.88|230.58|232.91|230.61|232.91|230.61|232.85|230.55|6
1649653710000|2022-04-11 05:08:30|232.92|230.62|233.01|230.71|233.01|230.71|232.92|230.62|4
1649653720000|2022-04-11 05:08:40|233.02|230.72|233.05|230.75|233.06|230.76|233.02|230.72|8
1649653730000|2022-04-11 05:08:50|233.06|230.76|233.02|230.72|233.06|230.76|233.02|230.72|3
1649653740000|2022-04-11 05:09:00|233.01|230.71|233.02|230.72|233.03|230.73|233.01|230.71|4
1649653750000|2022-04-11 05:09:10|233.06|230.76|233.03|230.73|233.06|230.76|233.02|230.72|5
1649653760000|2022-04-11 05:09:20|233|230.7|232.87|230.57|233|230.7|232.87|230.57|8
1649653770000|2022-04-11 05:09:30|232.88|230.58|233.01|230.71|233.01|230.71|232.83|230.53|10
1649653780000|2022-04-11 05:09:40|233.03|230.73|233.01|230.71|233.03|230.73|233.01|230.71|2
1649653800000|2022-04-11 05:10:00|233.02|230.72|232.93|230.63|233.02|230.72|232.93|230.63|8
1649653810000|2022-04-11 05:10:10|232.92|230.62|232.83|230.53|233|230.7|232.83|230.53|8
1649653820000|2022-04-11 05:10:20|232.84|230.54|232.84|230.54|232.84|230.54|232.84|230.54|1
1649653830000|2022-04-11 05:10:30|232.85|230.55|232.83|230.53|232.85|230.55|232.83|230.53|7
1649653840000|2022-04-11 05:10:40|232.84|230.54|232.79|230.49|232.84|230.54|232.79|230.49|2
1649653850000|2022-04-11 05:10:50|232.78|230.48|232.81|230.51|232.82|230.52|232.78|230.48|12
1649653860000|2022-04-11 05:11:00|232.8|230.5|232.71|230.41|232.84|230.54|232.71|230.41|9
1649653870000|2022-04-11 05:11:10|232.7|230.4|232.61|230.31|232.71|230.41|232.61|230.31|5
1649653880000|2022-04-11 05:11:20|232.69|230.39|232.68|230.38|232.69|230.39|232.68|230.38|4
1649653890000|2022-04-11 05:11:30|232.71|230.41|232.71|230.41|232.71|230.41|232.71|230.41|1
1649653900000|2022-04-11 05:11:40|232.7|230.4|232.67|230.37|232.73|230.43|232.63|230.33|10
1649653910000|2022-04-11 05:11:50|232.66|230.36|232.69|230.39|232.69|230.39|232.65|230.35|6
1649653920000|2022-04-11 05:12:00|232.71|230.41|232.73|230.43|232.76|230.46|232.71|230.41|3
1649653930000|2022-04-11 05:12:10|232.74|230.44|232.78|230.48|232.78|230.48|232.74|230.44|8
1649653940000|2022-04-11 05:12:20|232.77|230.47|232.72|230.42|232.8|230.5|232.72|230.42|10
1649653950000|2022-04-11 05:12:30|232.71|230.41|232.68|230.38|232.71|230.41|232.66|230.36|5
1649653960000|2022-04-11 05:12:40|232.66|230.36|232.6|230.3|232.66|230.36|232.6|230.3|6
1649653970000|2022-04-11 05:12:50|232.61|230.31|232.64|230.34|232.65|230.35|232.61|230.31|5
1649653980000|2022-04-11 05:13:00|232.65|230.35|232.61|230.31|232.65|230.35|232.61|230.31|3
1649653990000|2022-04-11 05:13:10|232.63|230.33|232.66|230.36|232.66|230.36|232.63|230.33|4
1649654000000|2022-04-11 05:13:20|232.64|230.34|232.64|230.34|232.64|230.34|232.64|230.34|1
1649654010000|2022-04-11 05:13:30|232.63|230.33|232.7|230.4|232.7|230.4|232.62|230.32|5
1649654020000|2022-04-11 05:13:40|232.65|230.35|232.61|230.31|232.65|230.35|232.61|230.31|4
1649654030000|2022-04-11 05:13:50|232.63|230.33|232.63|230.33|232.63|230.33|232.63|230.33|1
1649654040000|2022-04-11 05:14:00|232.61|230.31|232.68|230.38|232.69|230.39|232.59|230.29|6
1649654050000|2022-04-11 05:14:10|232.71|230.41|232.67|230.37|232.72|230.42|232.67|230.37|7
1649654060000|2022-04-11 05:14:20|232.69|230.39|232.75|230.45|232.75|230.45|232.69|230.39|2
1649654070000|2022-04-11 05:14:30|232.69|230.39|232.69|230.39|232.69|230.39|232.69|230.39|1
1649654080000|2022-04-11 05:14:40|232.72|230.42|232.72|230.42|232.73|230.43|232.72|230.42|3
1649654090000|2022-04-11 05:14:50|232.75|230.45|232.72|230.42|232.79|230.49|232.72|230.42|4
1649654100000|2022-04-11 05:15:00|232.7|230.4|232.71|230.41|232.75|230.45|232.69|230.39|9
1649654110000|2022-04-11 05:15:10|232.69|230.39|232.64|230.34|232.69|230.39|232.64|230.34|4
1649654120000|2022-04-11 05:15:20|232.63|230.33|232.7|230.4|232.71|230.41|232.63|230.33|7
1649654150000|2022-04-11 05:15:50|232.69|230.39|232.7|230.4|232.76|230.46|232.69|230.39|4
1649654160000|2022-04-11 05:16:00|232.73|230.43|232.69|230.39|232.73|230.43|232.69|230.39|2
1649654170000|2022-04-11 05:16:10|232.7|230.4|232.69|230.39|232.71|230.41|232.69|230.39|5
1649654180000|2022-04-11 05:16:20|232.7|230.4|232.77|230.47|232.77|230.47|232.7|230.4|5
1649654190000|2022-04-11 05:16:30|232.78|230.48|232.75|230.45|232.81|230.51|232.75|230.45|7
1649654200000|2022-04-11 05:16:40|232.76|230.46|232.7|230.4|232.76|230.46|232.7|230.4|12
1649654220000|2022-04-11 05:17:00|232.67|230.37|232.7|230.4|232.7|230.4|232.67|230.37|2
1649654230000|2022-04-11 05:17:10|232.71|230.41|232.76|230.46|232.77|230.47|232.71|230.41|7
1649654240000|2022-04-11 05:17:20|232.75|230.45|232.75|230.45|232.75|230.45|232.75|230.45|1
1649654250000|2022-04-11 05:17:30|232.76|230.46|232.8|230.5|232.8|230.5|232.76|230.46|2
1649654260000|2022-04-11 05:17:40|232.83|230.53|232.79|230.49|232.83|230.53|232.79|230.49|8
1649654270000|2022-04-11 05:17:50|232.8|230.5|232.79|230.49|232.82|230.52|232.79|230.49|6
1649654280000|2022-04-11 05:18:00|232.82|230.52|232.83|230.53|232.83|230.53|232.8|230.5|3
1649654290000|2022-04-11 05:18:10|232.8|230.5|232.81|230.51|232.82|230.52|232.79|230.49|8
1649654300000|2022-04-11 05:18:20|232.79|230.49|232.81|230.51|232.81|230.51|232.79|230.49|3
1649654310000|2022-04-11 05:18:30|232.79|230.49|232.83|230.53|232.83|230.53|232.79|230.49|2
1649654320000|2022-04-11 05:18:40|232.84|230.54|232.83|230.53|232.84|230.54|232.83|230.53|2
1649654330000|2022-04-11 05:18:50|232.85|230.55|232.94|230.64|232.94|230.64|232.85|230.55|8
1649654340000|2022-04-11 05:19:00|232.93|230.63|232.96|230.66|232.99|230.69|232.93|230.63|5
1649654350000|2022-04-11 05:19:10|232.99|230.69|233.03|230.73|233.03|230.73|232.99|230.69|4
1649654370000|2022-04-11 05:19:30|233.24|230.94|233.23|230.93|233.3|231|233.23|230.93|4
1649654380000|2022-04-11 05:19:40|233.25|230.95|233.32|231.02|233.32|231.02|233.25|230.95|4
1649654390000|2022-04-11 05:19:50|233.27|230.97|233.31|231.01|233.35|231.05|233.26|230.96|7
1649654400000|2022-04-11 05:20:00|233.35|231.05|233.32|231.02|233.37|231.07|233.3|231|8
1649654410000|2022-04-11 05:20:10|233.31|231.01|233.31|231.01|233.31|231.01|233.29|230.99|5
1649654420000|2022-04-11 05:20:20|233.28|230.98|233.37|231.07|233.37|231.07|233.27|230.97|8
1649654430000|2022-04-11 05:20:30|233.42|231.12|233.45|231.15|233.45|231.15|233.42|231.12|3
1649654440000|2022-04-11 05:20:40|233.42|231.12|233.5|231.2|233.5|231.2|233.42|231.12|3
1649654450000|2022-04-11 05:20:50|233.48|231.18|233.48|231.18|233.48|231.18|233.48|231.18|1
1649654460000|2022-04-11 05:21:00|233.47|231.17|233.47|231.17|233.48|231.18|233.47|231.17|3
1649654470000|2022-04-11 05:21:10|233.49|231.19|233.47|231.17|233.49|231.19|233.44|231.14|8
1649654480000|2022-04-11 05:21:20|233.4|231.1|233.47|231.17|233.51|231.21|233.4|231.1|6
1649654490000|2022-04-11 05:21:30|233.51|231.21|233.5|231.2|233.51|231.21|233.47|231.17|4
1649654500000|2022-04-11 05:21:40|233.47|231.17|233.57|231.27|233.57|231.27|233.47|231.17|10
1649654510000|2022-04-11 05:21:50|233.5|231.2|233.49|231.19|233.5|231.2|233.49|231.19|4
1649654520000|2022-04-11 05:22:00|233.46|231.16|233.66|231.36|233.66|231.36|233.46|231.16|12
1649654530000|2022-04-11 05:22:10|233.64|231.34|233.63|231.33|233.71|231.41|233.63|231.33|9
1649654540000|2022-04-11 05:22:20|233.62|231.32|233.66|231.36|233.66|231.36|233.61|231.31|7
1649654550000|2022-04-11 05:22:30|233.64|231.34|233.76|231.46|233.84|231.54|233.64|231.34|5
1649654560000|2022-04-11 05:22:40|233.8|231.5|233.73|231.43|233.81|231.51|233.73|231.43|4
1649654570000|2022-04-11 05:22:50|233.74|231.44|233.73|231.43|233.81|231.51|233.71|231.41|10
1649654580000|2022-04-11 05:23:00|233.75|231.45|233.74|231.44|233.75|231.45|233.71|231.41|4
1649654590000|2022-04-11 05:23:10|233.7|231.4|233.75|231.45|233.83|231.53|233.7|231.4|8
1649654600000|2022-04-11 05:23:20|233.79|231.49|233.75|231.45|233.82|231.52|233.66|231.36|11
1649654610000|2022-04-11 05:23:30|233.73|231.43|233.56|231.26|233.73|231.43|233.56|231.26|12
1649654620000|2022-04-11 05:23:40|233.55|231.25|233.55|231.25|233.61|231.31|233.55|231.25|6
1649654630000|2022-04-11 05:23:50|233.54|231.24|233.57|231.27|233.62|231.32|233.54|231.24|6
1649654640000|2022-04-11 05:24:00|233.53|231.23|233.54|231.24|233.59|231.29|233.53|231.23|8
1649654650000|2022-04-11 05:24:10|233.6|231.3|233.53|231.23|233.6|231.3|233.45|231.15|9
1649654660000|2022-04-11 05:24:20|233.51|231.21|233.52|231.22|233.52|231.22|233.51|231.21|2
1649654670000|2022-04-11 05:24:30|233.54|231.24|233.57|231.27|233.57|231.27|233.53|231.23|4
1649654680000|2022-04-11 05:24:40|233.62|231.32|233.57|231.27|233.62|231.32|233.57|231.27|2
1649654690000|2022-04-11 05:24:50|233.56|231.26|233.56|231.26|233.59|231.29|233.56|231.26|3
1649654700000|2022-04-11 05:25:00|233.54|231.24|233.54|231.24|233.55|231.25|233.54|231.24|3
1649654710000|2022-04-11 05:25:10|233.53|231.23|233.54|231.24|233.54|231.24|233.53|231.23|4
1649654720000|2022-04-11 05:25:20|233.53|231.23|233.53|231.23|233.53|231.23|233.53|231.23|1
1649654730000|2022-04-11 05:25:30|233.54|231.24|233.55|231.25|233.56|231.26|233.54|231.24|3
1649654740000|2022-04-11 05:25:40|233.54|231.24|233.54|231.24|233.54|231.24|233.52|231.22|3
1649654750000|2022-04-11 05:25:50|233.55|231.25|233.65|231.35|233.65|231.35|233.55|231.25|5
1649654760000|2022-04-11 05:26:00|233.66|231.36|233.7|231.4|233.78|231.48|233.64|231.34|9
1649654770000|2022-04-11 05:26:10|233.75|231.45|233.7|231.4|233.78|231.48|233.7|231.4|6
1649654780000|2022-04-11 05:26:20|233.73|231.43|233.73|231.43|233.76|231.46|233.73|231.43|4
1649654790000|2022-04-11 05:26:30|233.76|231.46|233.77|231.47|233.79|231.49|233.76|231.46|8
1649654800000|2022-04-11 05:26:40|233.76|231.46|233.79|231.49|233.82|231.52|233.7|231.4|7
1649654810000|2022-04-11 05:26:50|233.75|231.45|233.76|231.46|233.76|231.46|233.75|231.45|2
1649654820000|2022-04-11 05:27:00|233.74|231.44|233.77|231.47|233.79|231.49|233.74|231.44|11
1649654830000|2022-04-11 05:27:10|233.72|231.42|233.76|231.46|233.76|231.46|233.72|231.42|2
1649654840000|2022-04-11 05:27:20|233.75|231.45|233.74|231.44|233.75|231.45|233.73|231.43|8
1649654850000|2022-04-11 05:27:30|233.73|231.43|233.73|231.43|233.74|231.44|233.72|231.42|16
1649654860000|2022-04-11 05:27:40|233.72|231.42|233.79|231.49|233.82|231.52|233.71|231.41|12
1649654870000|2022-04-11 05:27:50|233.77|231.47|233.69|231.39|233.79|231.49|233.66|231.36|17
1649654880000|2022-04-11 05:28:00|233.74|231.44|233.76|231.46|233.76|231.46|233.68|231.38|13
1649654890000|2022-04-11 05:28:10|233.73|231.43|233.73|231.43|233.76|231.46|233.73|231.43|9
1649654900000|2022-04-11 05:28:20|233.75|231.45|233.76|231.46|233.83|231.53|233.73|231.43|5
1649654910000|2022-04-11 05:28:30|233.73|231.43|233.71|231.41|233.77|231.47|233.6|231.3|12
1649654920000|2022-04-11 05:28:40|233.74|231.44|233.75|231.45|233.77|231.47|233.73|231.43|12
1649654930000|2022-04-11 05:28:50|233.74|231.44|233.67|231.37|233.83|231.53|233.66|231.36|15
1649654940000|2022-04-11 05:29:00|233.74|231.44|233.67|231.37|233.74|231.44|233.67|231.37|2
1649654950000|2022-04-11 05:29:10|233.7|231.4|233.66|231.36|233.7|231.4|233.66|231.36|3
1649654960000|2022-04-11 05:29:20|233.67|231.37|233.67|231.37|233.67|231.37|233.67|231.37|1
1649654970000|2022-04-11 05:29:30|233.7|231.4|233.66|231.36|233.71|231.41|233.66|231.36|5
1649654980000|2022-04-11 05:29:40|233.68|231.38|233.66|231.36|233.69|231.39|233.66|231.36|3
1649655000000|2022-04-11 05:30:00|233.65|231.35|233.56|231.26|233.66|231.36|233.56|231.26|14
1649655010000|2022-04-11 05:30:10|233.51|231.21|233.59|231.29|233.59|231.29|233.48|231.18|18
1649655030000|2022-04-11 05:30:30|233.58|231.28|233.58|231.28|233.58|231.28|233.58|231.28|1
1649655040000|2022-04-11 05:30:40|233.59|231.29|233.65|231.35|233.65|231.35|233.58|231.28|6
1649655050000|2022-04-11 05:30:50|233.64|231.34|233.65|231.35|233.65|231.35|233.64|231.34|2
1649655060000|2022-04-11 05:31:00|233.67|231.37|233.67|231.37|233.67|231.37|233.67|231.37|1
1649655070000|2022-04-11 05:31:10|233.68|231.38|233.62|231.32|233.71|231.41|233.62|231.32|4
1649655090000|2022-04-11 05:31:30|233.64|231.34|233.62|231.32|233.64|231.34|233.61|231.31|4
1649655100000|2022-04-11 05:31:40|233.6|231.3|233.6|231.3|233.6|231.3|233.59|231.29|5
1649655110000|2022-04-11 05:31:50|233.61|231.31|233.57|231.27|233.64|231.34|233.52|231.22|10
1649655120000|2022-04-11 05:32:00|233.58|231.28|233.58|231.28|233.58|231.28|233.57|231.27|3
1649655130000|2022-04-11 05:32:10|233.57|231.27|233.58|231.28|233.58|231.28|233.57|231.27|2
1649655140000|2022-04-11 05:32:20|233.57|231.27|233.64|231.34|233.64|231.34|233.55|231.25|7
1649655150000|2022-04-11 05:32:30|233.65|231.35|233.67|231.37|233.67|231.37|233.65|231.35|4
1649655180000|2022-04-11 05:33:00|233.65|231.35|233.65|231.35|233.65|231.35|233.65|231.35|1
1649655190000|2022-04-11 05:33:10|233.66|231.36|233.7|231.4|233.7|231.4|233.66|231.36|2
1649655200000|2022-04-11 05:33:20|233.67|231.37|233.67|231.37|233.67|231.37|233.67|231.37|1
1649655210000|2022-04-11 05:33:30|233.61|231.31|233.71|231.41|233.71|231.41|233.61|231.31|2
1649655220000|2022-04-11 05:33:40|233.67|231.37|233.66|231.36|233.67|231.37|233.66|231.36|2
1649655230000|2022-04-11 05:33:50|233.67|231.37|233.69|231.39|233.69|231.39|233.6|231.3|5
1649655240000|2022-04-11 05:34:00|233.62|231.32|233.6|231.3|233.68|231.38|233.6|231.3|9
1649655250000|2022-04-11 05:34:10|233.62|231.32|233.6|231.3|233.63|231.33|233.6|231.3|4
1649655260000|2022-04-11 05:34:20|233.61|231.31|233.71|231.41|233.71|231.41|233.61|231.31|10
1649655270000|2022-04-11 05:34:30|233.68|231.38|233.62|231.32|233.68|231.38|233.61|231.31|7
1649655280000|2022-04-11 05:34:40|233.66|231.36|233.67|231.37|233.72|231.42|233.61|231.31|8
1649655290000|2022-04-11 05:34:50|233.68|231.38|233.75|231.45|233.76|231.46|233.62|231.32|11
1649655300000|2022-04-11 05:35:00|233.7|231.4|233.74|231.44|233.77|231.47|233.7|231.4|6
1649655310000|2022-04-11 05:35:10|233.75|231.45|233.76|231.46|233.78|231.48|233.7|231.4|4
1649655320000|2022-04-11 05:35:20|233.75|231.45|233.71|231.41|233.79|231.49|233.71|231.41|11
1649655330000|2022-04-11 05:35:30|233.72|231.42|233.75|231.45|233.75|231.45|233.72|231.42|4
1649655340000|2022-04-11 05:35:40|233.72|231.42|233.75|231.45|233.75|231.45|233.72|231.42|4
1649655350000|2022-04-11 05:35:50|233.76|231.46|233.77|231.47|233.77|231.47|233.76|231.46|2
1649655360000|2022-04-11 05:36:00|233.75|231.45|233.81|231.51|233.83|231.53|233.75|231.45|7
1649655370000|2022-04-11 05:36:10|233.8|231.5|233.82|231.52|233.84|231.54|233.8|231.5|4
1649655380000|2022-04-11 05:36:20|233.83|231.53|233.82|231.52|233.85|231.55|233.82|231.52|6
1649655390000|2022-04-11 05:36:30|233.81|231.51|233.76|231.46|233.81|231.51|233.75|231.45|6
1649655400000|2022-04-11 05:36:40|233.77|231.47|233.75|231.45|233.77|231.47|233.75|231.45|9
1649655420000|2022-04-11 05:37:00|233.8|231.5|233.72|231.42|233.8|231.5|233.7|231.4|8
1649655430000|2022-04-11 05:37:10|233.76|231.46|233.76|231.46|233.79|231.49|233.71|231.41|9
1649655440000|2022-04-11 05:37:20|233.74|231.44|233.77|231.47|233.84|231.54|233.74|231.44|3
1649655450000|2022-04-11 05:37:30|233.76|231.46|233.82|231.52|233.83|231.53|233.76|231.46|12
1649655460000|2022-04-11 05:37:40|233.87|231.57|233.89|231.59|233.89|231.59|233.85|231.55|7
1649655470000|2022-04-11 05:37:50|233.88|231.58|233.91|231.61|233.93|231.63|233.86|231.56|7
1649655480000|2022-04-11 05:38:00|233.88|231.58|233.9|231.6|233.91|231.61|233.82|231.52|8
1649655490000|2022-04-11 05:38:10|233.88|231.58|233.88|231.58|233.91|231.61|233.88|231.58|3
1649655500000|2022-04-11 05:38:20|233.81|231.51|233.8|231.5|233.83|231.53|233.8|231.5|9
1649655510000|2022-04-11 05:38:30|233.83|231.53|233.72|231.42|233.83|231.53|233.72|231.42|5
1649655520000|2022-04-11 05:38:40|233.71|231.41|233.7|231.4|233.71|231.41|233.7|231.4|2
1649655530000|2022-04-11 05:38:50|233.71|231.41|233.7|231.4|233.73|231.43|233.7|231.4|4
1649655540000|2022-04-11 05:39:00|233.74|231.44|233.71|231.41|233.74|231.44|233.63|231.33|6
1649655550000|2022-04-11 05:39:10|233.68|231.38|233.83|231.53|233.85|231.55|233.68|231.38|6
1649655560000|2022-04-11 05:39:20|233.82|231.52|233.84|231.54|233.85|231.55|233.82|231.52|9
1649655570000|2022-04-11 05:39:30|233.83|231.53|233.82|231.52|233.83|231.53|233.82|231.52|2
1649655580000|2022-04-11 05:39:40|233.81|231.51|233.82|231.52|233.82|231.52|233.76|231.46|5
1649655600000|2022-04-11 05:40:00|233.8|231.5|233.83|231.53|233.85|231.55|233.8|231.5|5
1649655610000|2022-04-11 05:40:10|233.85|231.55|233.83|231.53|233.86|231.56|233.83|231.53|10
1649655620000|2022-04-11 05:40:20|233.82|231.52|233.83|231.53|233.85|231.55|233.8|231.5|5
1649655630000|2022-04-11 05:40:30|233.82|231.52|233.82|231.52|233.84|231.54|233.82|231.52|7
1649655640000|2022-04-11 05:40:40|233.81|231.51|233.81|231.51|233.83|231.53|233.81|231.51|4
1649655650000|2022-04-11 05:40:50|233.82|231.52|233.81|231.51|233.82|231.52|233.81|231.51|2
1649655660000|2022-04-11 05:41:00|233.82|231.52|233.82|231.52|233.82|231.52|233.8|231.5|5
1649655670000|2022-04-11 05:41:10|233.81|231.51|233.81|231.51|233.81|231.51|233.81|231.51|1
1649655680000|2022-04-11 05:41:20|233.79|231.49|233.78|231.48|233.79|231.49|233.78|231.48|2
1649655700000|2022-04-11 05:41:40|233.74|231.44|233.74|231.44|233.74|231.44|233.74|231.44|1
1649655710000|2022-04-11 05:41:50|233.7|231.4|233.75|231.45|233.75|231.45|233.7|231.4|2
1649655720000|2022-04-11 05:42:00|233.72|231.42|233.71|231.41|233.72|231.42|233.71|231.41|2
1649655730000|2022-04-11 05:42:10|233.74|231.44|233.7|231.4|233.74|231.44|233.64|231.34|5
1649655740000|2022-04-11 05:42:20|233.69|231.39|233.66|231.36|233.71|231.41|233.66|231.36|7
1649655750000|2022-04-11 05:42:30|233.68|231.38|233.62|231.32|233.69|231.39|233.62|231.32|4
1649655760000|2022-04-11 05:42:40|233.65|231.35|233.62|231.32|233.72|231.42|233.6|231.3|9
1649655770000|2022-04-11 05:42:50|233.63|231.33|233.61|231.31|233.65|231.35|233.61|231.31|4
1649655780000|2022-04-11 05:43:00|233.62|231.32|233.51|231.21|233.63|231.33|233.51|231.21|11
1649655790000|2022-04-11 05:43:10|233.53|231.23|233.5|231.2|233.53|231.23|233.5|231.2|5
1649655800000|2022-04-11 05:43:20|233.53|231.23|233.42|231.12|233.53|231.23|233.41|231.11|5
1649655810000|2022-04-11 05:43:30|233.45|231.15|233.56|231.26|233.56|231.26|233.43|231.13|9
1649655820000|2022-04-11 05:43:40|233.51|231.21|233.63|231.33|233.63|231.33|233.5|231.2|3
1649655830000|2022-04-11 05:43:50|233.62|231.32|233.57|231.27|233.62|231.32|233.57|231.27|2
1649655840000|2022-04-11 05:44:00|233.58|231.28|233.58|231.28|233.58|231.28|233.57|231.27|3
1649655850000|2022-04-11 05:44:10|233.57|231.27|233.61|231.31|233.61|231.31|233.57|231.27|4
1649655860000|2022-04-11 05:44:20|233.59|231.29|233.55|231.25|233.59|231.29|233.55|231.25|3
1649655880000|2022-04-11 05:44:40|233.56|231.26|233.55|231.25|233.56|231.26|233.55|231.25|2
1649655890000|2022-04-11 05:44:50|233.6|231.3|233.52|231.22|233.6|231.3|233.51|231.21|10
1649655900000|2022-04-11 05:45:00|233.53|231.23|233.47|231.17|233.53|231.23|233.43|231.13|12
1649655910000|2022-04-11 05:45:10|233.46|231.16|233.48|231.18|233.51|231.21|233.45|231.15|5
1649655920000|2022-04-11 05:45:20|233.46|231.16|233.46|231.16|233.52|231.22|233.46|231.16|5
1649655930000|2022-04-11 05:45:30|233.49|231.19|233.43|231.13|233.49|231.19|233.43|231.13|7
1649655940000|2022-04-11 05:45:40|233.45|231.15|233.42|231.12|233.45|231.15|233.42|231.12|3
1649655950000|2022-04-11 05:45:50|233.44|231.14|233.44|231.14|233.45|231.15|233.44|231.14|3
1649655960000|2022-04-11 05:46:00|233.43|231.13|233.21|230.91|233.43|231.13|233.21|230.91|11
1649655970000|2022-04-11 05:46:10|233.23|230.93|233.2|230.9|233.28|230.98|233.2|230.9|7
1649655980000|2022-04-11 05:46:20|233.17|230.87|233.16|230.86|233.26|230.96|233.16|230.86|6
1649655990000|2022-04-11 05:46:30|233.17|230.87|233.24|230.94|233.24|230.94|233.17|230.87|7
1649656010000|2022-04-11 05:46:50|233.33|231.03|233.37|231.07|233.37|231.07|233.33|231.03|7
1649656020000|2022-04-11 05:47:00|233.44|231.14|233.42|231.12|233.44|231.14|233.42|231.12|4
1649656030000|2022-04-11 05:47:10|233.41|231.11|233.41|231.11|233.43|231.13|233.34|231.04|8
1649656040000|2022-04-11 05:47:20|233.4|231.1|233.34|231.04|233.4|231.1|233.34|231.04|5
1649656050000|2022-04-11 05:47:30|233.35|231.05|233.36|231.06|233.36|231.06|233.34|231.04|3
1649656060000|2022-04-11 05:47:40|233.35|231.05|233.24|230.94|233.35|231.05|233.24|230.94|9
1649656070000|2022-04-11 05:47:50|233.26|230.96|233.3|231|233.32|231.02|233.26|230.96|3
1649656080000|2022-04-11 05:48:00|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649656090000|2022-04-11 05:48:10|233.35|231.05|233.37|231.07|233.37|231.07|233.34|231.04|7
1649656100000|2022-04-11 05:48:20|233.39|231.09|233.5|231.2|233.5|231.2|233.38|231.08|11
1649656110000|2022-04-11 05:48:30|233.51|231.21|233.47|231.17|233.51|231.21|233.47|231.17|5
1649656120000|2022-04-11 05:48:40|233.52|231.22|233.55|231.25|233.56|231.26|233.47|231.17|10
1649656130000|2022-04-11 05:48:50|233.54|231.24|233.52|231.22|233.54|231.24|233.52|231.22|3
1649656140000|2022-04-11 05:49:00|233.51|231.21|233.52|231.22|233.54|231.24|233.49|231.19|7
1649656150000|2022-04-11 05:49:10|233.5|231.2|233.51|231.21|233.51|231.21|233.5|231.2|2
1649656160000|2022-04-11 05:49:20|233.52|231.22|233.5|231.2|233.52|231.22|233.48|231.18|4
1649656170000|2022-04-11 05:49:30|233.51|231.21|233.48|231.18|233.51|231.21|233.47|231.17|6
1649656180000|2022-04-11 05:49:40|233.47|231.17|233.45|231.15|233.47|231.17|233.45|231.15|2
1649656190000|2022-04-11 05:49:50|233.47|231.17|233.45|231.15|233.47|231.17|233.43|231.13|5
1649656200000|2022-04-11 05:50:00|233.46|231.16|233.46|231.16|233.5|231.2|233.46|231.16|7
1649656210000|2022-04-11 05:50:10|233.43|231.13|233.43|231.13|233.44|231.14|233.43|231.13|9
1649656230000|2022-04-11 05:50:30|233.44|231.14|233.44|231.14|233.44|231.14|233.44|231.14|1
1649656240000|2022-04-11 05:50:40|233.46|231.16|233.46|231.16|233.46|231.16|233.46|231.16|1
1649656250000|2022-04-11 05:50:50|233.45|231.15|233.45|231.15|233.46|231.16|233.45|231.15|5
1649656260000|2022-04-11 05:51:00|233.46|231.16|233.46|231.16|233.46|231.16|233.46|231.16|1
1649656270000|2022-04-11 05:51:10|233.47|231.17|233.45|231.15|233.47|231.17|233.45|231.15|3
1649656280000|2022-04-11 05:51:20|233.46|231.16|233.56|231.26|233.56|231.26|233.46|231.16|7
1649656290000|2022-04-11 05:51:30|233.57|231.27|233.63|231.33|233.63|231.33|233.56|231.26|6
1649656300000|2022-04-11 05:51:40|233.65|231.35|233.66|231.36|233.69|231.39|233.65|231.35|4
1649656310000|2022-04-11 05:51:50|233.69|231.39|233.69|231.39|233.69|231.39|233.68|231.38|3
1649656320000|2022-04-11 05:52:00|233.68|231.38|233.68|231.38|233.68|231.38|233.67|231.37|3
1649656330000|2022-04-11 05:52:10|233.67|231.37|233.67|231.37|233.67|231.37|233.67|231.37|1
1649656340000|2022-04-11 05:52:20|233.7|231.4|233.74|231.44|233.74|231.44|233.7|231.4|4
1649656350000|2022-04-11 05:52:30|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1649656360000|2022-04-11 05:52:40|233.75|231.45|233.75|231.45|233.75|231.45|233.75|231.45|1
1649656370000|2022-04-11 05:52:50|233.74|231.44|233.71|231.41|233.74|231.44|233.71|231.41|5
1649656380000|2022-04-11 05:53:00|233.69|231.39|233.66|231.36|233.73|231.43|233.65|231.35|8
1649656390000|2022-04-11 05:53:10|233.65|231.35|233.66|231.36|233.69|231.39|233.65|231.35|4
1649656400000|2022-04-11 05:53:20|233.65|231.35|233.74|231.44|233.74|231.44|233.65|231.35|4
1649656430000|2022-04-11 05:53:50|233.76|231.46|233.56|231.26|233.8|231.5|233.55|231.25|19
1649656440000|2022-04-11 05:54:00|233.58|231.28|233.58|231.28|233.71|231.41|233.58|231.28|15
1649656450000|2022-04-11 05:54:10|233.57|231.27|233.52|231.22|233.62|231.32|233.52|231.22|7
1649656460000|2022-04-11 05:54:20|233.53|231.23|233.55|231.25|233.55|231.25|233.53|231.23|2
1649656470000|2022-04-11 05:54:30|233.54|231.24|233.59|231.29|233.62|231.32|233.54|231.24|4
1649656480000|2022-04-11 05:54:40|233.61|231.31|233.59|231.29|233.63|231.33|233.59|231.29|4
1649656490000|2022-04-11 05:54:50|233.58|231.28|233.59|231.29|233.59|231.29|233.58|231.28|2
1649656500000|2022-04-11 05:55:00|233.58|231.28|233.49|231.19|233.6|231.3|233.49|231.19|9
1649656510000|2022-04-11 05:55:10|233.51|231.21|233.52|231.22|233.53|231.23|233.51|231.21|5
1649656520000|2022-04-11 05:55:20|233.51|231.21|233.49|231.19|233.51|231.21|233.49|231.19|2
1649656530000|2022-04-11 05:55:30|233.5|231.2|233.51|231.21|233.52|231.22|233.47|231.17|5
1649656550000|2022-04-11 05:55:50|233.52|231.22|233.54|231.24|233.54|231.24|233.52|231.22|5
1649656560000|2022-04-11 05:56:00|233.55|231.25|233.53|231.23|233.55|231.25|233.53|231.23|3
1649656570000|2022-04-11 05:56:10|233.54|231.24|233.6|231.3|233.6|231.3|233.54|231.24|4
1649656580000|2022-04-11 05:56:20|233.62|231.32|233.62|231.32|233.62|231.32|233.62|231.32|1
1649656590000|2022-04-11 05:56:30|233.61|231.31|233.62|231.32|233.62|231.32|233.61|231.31|2
1649656600000|2022-04-11 05:56:40|233.61|231.31|233.61|231.31|233.61|231.31|233.61|231.31|1
1649656620000|2022-04-11 05:57:00|233.53|231.23|233.52|231.22|233.53|231.23|233.51|231.21|4
1649656630000|2022-04-11 05:57:10|233.54|231.24|233.53|231.23|233.55|231.25|233.52|231.22|4
1649656640000|2022-04-11 05:57:20|233.52|231.22|233.53|231.23|233.53|231.23|233.52|231.22|2
1649656650000|2022-04-11 05:57:30|233.54|231.24|233.54|231.24|233.54|231.24|233.53|231.23|3
1649656660000|2022-04-11 05:57:40|233.53|231.23|233.48|231.18|233.53|231.23|233.48|231.18|8
1649656670000|2022-04-11 05:57:50|233.49|231.19|233.44|231.14|233.5|231.2|233.44|231.14|6
1649656680000|2022-04-11 05:58:00|233.45|231.15|233.5|231.2|233.55|231.25|233.44|231.14|7
1649656690000|2022-04-11 05:58:10|233.51|231.21|233.55|231.25|233.56|231.26|233.5|231.2|6
1649656700000|2022-04-11 05:58:20|233.5|231.2|233.54|231.24|233.54|231.24|233.5|231.2|3
1649656710000|2022-04-11 05:58:30|233.57|231.27|233.49|231.19|233.57|231.27|233.49|231.19|3
1649656720000|2022-04-11 05:58:40|233.48|231.18|233.49|231.19|233.49|231.19|233.48|231.18|2
1649656730000|2022-04-11 05:58:50|233.5|231.2|233.64|231.34|233.64|231.34|233.5|231.2|8
1649656740000|2022-04-11 05:59:00|233.68|231.38|233.66|231.36|233.68|231.38|233.65|231.35|3
1649656750000|2022-04-11 05:59:10|233.65|231.35|233.66|231.36|233.66|231.36|233.65|231.35|2
1649656760000|2022-04-11 05:59:20|233.65|231.35|233.61|231.31|233.65|231.35|233.61|231.31|2
1649656770000|2022-04-11 05:59:30|233.65|231.35|233.68|231.38|233.68|231.38|233.63|231.33|5
1649656780000|2022-04-11 05:59:40|233.7|231.4|233.72|231.42|233.72|231.42|233.7|231.4|4
1649656800000|2022-04-11 06:00:00|233.73|231.43|233.52|231.22|233.78|231.48|233.51|231.21|20
1649656810000|2022-04-11 06:00:10|233.53|231.23|233.51|231.21|233.53|231.23|233.51|231.21|2
1649656830000|2022-04-11 06:00:30|233.5|231.2|233.41|231.11|233.52|231.22|233.41|231.11|7
1649656840000|2022-04-11 06:00:40|233.4|231.1|233.34|231.04|233.42|231.12|233.34|231.04|6
1649656850000|2022-04-11 06:00:50|233.32|231.02|233.05|230.75|233.34|231.04|233.05|230.75|14
1649656860000|2022-04-11 06:01:00|233.04|230.74|233.02|230.72|233.04|230.74|233|230.7|5
1649656870000|2022-04-11 06:01:10|233.04|230.74|233|230.7|233.04|230.74|233|230.7|6
1649656880000|2022-04-11 06:01:20|232.99|230.69|233.01|230.71|233.01|230.71|232.99|230.69|3
1649656890000|2022-04-11 06:01:30|233|230.7|233|230.7|233|230.7|233|230.7|1
1649656900000|2022-04-11 06:01:40|233.01|230.71|233.01|230.71|233.03|230.73|233|230.7|7
1649656910000|2022-04-11 06:01:50|233.13|230.83|233.19|230.89|233.23|230.93|233.13|230.83|6
1649656920000|2022-04-11 06:02:00|233.13|230.83|233.18|230.88|233.2|230.9|233.13|230.83|4
1649656930000|2022-04-11 06:02:10|233.2|230.9|233.03|230.73|233.22|230.92|233.02|230.72|15
1649656940000|2022-04-11 06:02:20|233.05|230.75|233.02|230.72|233.05|230.75|232.96|230.66|9
1649656950000|2022-04-11 06:02:30|233.04|230.74|233.02|230.72|233.04|230.74|233.02|230.72|6
1649656960000|2022-04-11 06:02:40|233.05|230.75|233.02|230.72|233.05|230.75|233.02|230.72|3
1649656970000|2022-04-11 06:02:50|233.03|230.73|233.01|230.71|233.03|230.73|233.01|230.71|3
1649656980000|2022-04-11 06:03:00|233.02|230.72|233|230.7|233.02|230.72|233|230.7|3
1649656990000|2022-04-11 06:03:10|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649657000000|2022-04-11 06:03:20|233.02|230.72|233.02|230.72|233.02|230.72|233|230.7|4
1649657010000|2022-04-11 06:03:30|233.01|230.71|232.95|230.65|233.02|230.72|232.94|230.64|7
1649657020000|2022-04-11 06:03:40|232.96|230.66|232.92|230.62|232.96|230.66|232.92|230.62|5
1649657030000|2022-04-11 06:03:50|232.94|230.64|232.9|230.6|232.97|230.67|232.9|230.6|3
1649657060000|2022-04-11 06:04:20|232.88|230.58|232.91|230.61|232.95|230.65|232.86|230.56|5
1649657070000|2022-04-11 06:04:30|232.92|230.62|232.91|230.61|232.95|230.65|232.91|230.61|4
1649657080000|2022-04-11 06:04:40|232.93|230.63|233.1|230.8|233.1|230.8|232.92|230.62|11
1649657090000|2022-04-11 06:04:50|233.05|230.75|233.3|231|233.3|231|233.05|230.75|9
1649657100000|2022-04-11 06:05:00|233.32|231.02|233.34|231.04|233.35|231.05|233.28|230.98|6
1649657110000|2022-04-11 06:05:10|233.35|231.05|233.2|230.9|233.35|231.05|233.2|230.9|13
1649657130000|2022-04-11 06:05:30|233.1|230.8|233.1|230.8|233.1|230.8|233.1|230.8|1
1649657140000|2022-04-11 06:05:40|233.07|230.77|233.07|230.77|233.1|230.8|233.07|230.77|3
1649657160000|2022-04-11 06:06:00|233.01|230.71|233.03|230.73|233.03|230.73|233.01|230.71|2
1649657170000|2022-04-11 06:06:10|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1649657180000|2022-04-11 06:06:20|232.98|230.68|232.96|230.66|233|230.7|232.96|230.66|7
1649657190000|2022-04-11 06:06:30|232.91|230.61|232.91|230.61|232.91|230.61|232.91|230.61|1
1649657200000|2022-04-11 06:06:40|232.9|230.6|232.92|230.62|232.92|230.62|232.9|230.6|2
1649657210000|2022-04-11 06:06:50|232.89|230.59|232.88|230.58|232.95|230.65|232.88|230.58|9
1649657220000|2022-04-11 06:07:00|232.93|230.63|232.88|230.58|232.93|230.63|232.88|230.58|8
1649657230000|2022-04-11 06:07:10|232.89|230.59|232.88|230.58|232.91|230.61|232.87|230.57|10
1649657250000|2022-04-11 06:07:30|232.91|230.61|232.86|230.56|232.91|230.61|232.82|230.52|13
1649657260000|2022-04-11 06:07:40|232.88|230.58|232.88|230.58|232.89|230.59|232.8|230.5|13
1649657270000|2022-04-11 06:07:50|232.9|230.6|232.91|230.61|232.92|230.62|232.86|230.56|9
1649657280000|2022-04-11 06:08:00|232.93|230.63|232.9|230.6|232.97|230.67|232.9|230.6|5
1649657290000|2022-04-11 06:08:10|232.98|230.68|232.86|230.56|232.98|230.68|232.86|230.56|8
1649657300000|2022-04-11 06:08:20|232.85|230.55|232.9|230.6|232.91|230.61|232.84|230.54|7
1649657310000|2022-04-11 06:08:30|232.91|230.61|232.96|230.66|233|230.7|232.9|230.6|9
1649657320000|2022-04-11 06:08:40|232.92|230.62|233.11|230.81|233.11|230.81|232.92|230.62|8
1649657330000|2022-04-11 06:08:50|233.1|230.8|233.06|230.76|233.11|230.81|233.05|230.75|12
1649657340000|2022-04-11 06:09:00|233.05|230.75|233.11|230.81|233.11|230.81|233.05|230.75|7
1649657350000|2022-04-11 06:09:10|233.1|230.8|233.12|230.82|233.12|230.82|233.1|230.8|7
1649657360000|2022-04-11 06:09:20|233.15|230.85|233.11|230.81|233.15|230.85|233.11|230.81|3
1649657370000|2022-04-11 06:09:30|233.13|230.83|233.13|230.83|233.13|230.83|233.13|230.83|1
1649657380000|2022-04-11 06:09:40|233.14|230.84|233.09|230.79|233.14|230.84|233.07|230.77|10
1649657390000|2022-04-11 06:09:50|233.07|230.77|233.05|230.75|233.09|230.79|233.05|230.75|4
1649657400000|2022-04-11 06:10:00|233.08|230.78|233|230.7|233.08|230.78|233|230.7|9
1649657410000|2022-04-11 06:10:10|233.01|230.71|233.02|230.72|233.03|230.73|233|230.7|6
1649657430000|2022-04-11 06:10:30|233.01|230.71|233|230.7|233.01|230.71|233|230.7|2
1649657440000|2022-04-11 06:10:40|233.01|230.71|233.01|230.71|233.01|230.71|233|230.7|3
1649657450000|2022-04-11 06:10:50|233|230.7|233.01|230.71|233.02|230.72|232.99|230.69|6
1649657460000|2022-04-11 06:11:00|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649657470000|2022-04-11 06:11:10|233|230.7|233.1|230.8|233.1|230.8|233|230.7|4
1649657480000|2022-04-11 06:11:20|233.14|230.84|233.12|230.82|233.14|230.84|233.11|230.81|5
1649657490000|2022-04-11 06:11:30|233.11|230.81|233.13|230.83|233.13|230.83|233.11|230.81|2
1649657500000|2022-04-11 06:11:40|233.14|230.84|233.13|230.83|233.15|230.85|233.13|230.83|4
1649657510000|2022-04-11 06:11:50|233.14|230.84|233.14|230.84|233.15|230.85|233.14|230.84|3
1649657520000|2022-04-11 06:12:00|233.13|230.83|233.02|230.72|233.16|230.86|233.02|230.72|9
1649657530000|2022-04-11 06:12:10|233.03|230.73|233.03|230.73|233.05|230.75|233.03|230.73|4
1649657540000|2022-04-11 06:12:20|233.06|230.76|233.01|230.71|233.07|230.77|233.01|230.71|4
1649657550000|2022-04-11 06:12:30|233.03|230.73|232.91|230.61|233.03|230.73|232.9|230.6|11
1649657560000|2022-04-11 06:12:40|232.89|230.59|232.9|230.6|232.91|230.61|232.89|230.59|4
1649657570000|2022-04-11 06:12:50|232.91|230.61|233|230.7|233|230.7|232.91|230.61|5
1649657580000|2022-04-11 06:13:00|232.99|230.69|233.02|230.72|233.05|230.75|232.99|230.69|4
1649657590000|2022-04-11 06:13:10|233.04|230.74|233.04|230.74|233.04|230.74|233.04|230.74|1
1649657610000|2022-04-11 06:13:30|233.03|230.73|233.03|230.73|233.03|230.73|233.03|230.73|1
1649657620000|2022-04-11 06:13:40|233.06|230.76|233.1|230.8|233.1|230.8|233.05|230.75|6
1649657630000|2022-04-11 06:13:50|233.11|230.81|233.1|230.8|233.11|230.81|233.1|230.8|2
1649657640000|2022-04-11 06:14:00|233.06|230.76|233.1|230.8|233.1|230.8|233.06|230.76|3
1649657650000|2022-04-11 06:14:10|233.03|230.73|233|230.7|233.03|230.73|233|230.7|4
1649657660000|2022-04-11 06:14:20|233.01|230.71|233.1|230.8|233.1|230.8|233.01|230.71|4
1649657670000|2022-04-11 06:14:30|233.11|230.81|233.11|230.81|233.18|230.88|233.11|230.81|8
1649657700000|2022-04-11 06:15:00|233.13|230.83|233.11|230.81|233.13|230.83|233.1|230.8|4
1649657710000|2022-04-11 06:15:10|233.13|230.83|233.11|230.81|233.13|230.83|233.11|230.81|3
1649657720000|2022-04-11 06:15:20|233.1|230.8|233.28|230.98|233.28|230.98|233.1|230.8|8
1649657730000|2022-04-11 06:15:30|233.33|231.03|233.39|231.09|233.39|231.09|233.3|231|3
1649657740000|2022-04-11 06:15:40|233.38|231.08|233.38|231.08|233.38|231.08|233.3|231|5
1649657750000|2022-04-11 06:15:50|233.37|231.07|233.38|231.08|233.4|231.1|233.37|231.07|4
1649657760000|2022-04-11 06:16:00|233.39|231.09|233.38|231.08|233.39|231.09|233.38|231.08|2
1649657770000|2022-04-11 06:16:10|233.35|231.05|233.35|231.05|233.38|231.08|233.35|231.05|3
1649657780000|2022-04-11 06:16:20|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649657790000|2022-04-11 06:16:30|233.37|231.07|233.37|231.07|233.41|231.11|233.35|231.05|9
1649657800000|2022-04-11 06:16:40|233.38|231.08|233.4|231.1|233.44|231.14|233.38|231.08|12
1649657810000|2022-04-11 06:16:50|233.37|231.07|232.97|230.67|233.37|231.07|232.97|230.67|16
1649657820000|2022-04-11 06:17:00|232.95|230.65|232.92|230.62|232.95|230.65|232.91|230.61|8
1649657830000|2022-04-11 06:17:10|232.94|230.64|232.92|230.62|232.94|230.64|232.92|230.62|5
1649657840000|2022-04-11 06:17:20|232.94|230.64|232.9|230.6|232.96|230.66|232.9|230.6|8
1649657850000|2022-04-11 06:17:30|232.91|230.61|232.92|230.62|232.92|230.62|232.91|230.61|4
1649657860000|2022-04-11 06:17:40|232.95|230.65|232.93|230.63|232.95|230.65|232.93|230.63|2
1649657880000|2022-04-11 06:18:00|233|230.7|232.93|230.63|233|230.7|232.93|230.63|4
1649657910000|2022-04-11 06:18:30|232.92|230.62|232.89|230.59|232.92|230.62|232.88|230.58|3
1649657920000|2022-04-11 06:18:40|232.92|230.62|232.87|230.57|232.92|230.62|232.87|230.57|3
1649657930000|2022-04-11 06:18:50|232.91|230.61|232.82|230.52|232.91|230.61|232.81|230.51|7
1649657940000|2022-04-11 06:19:00|232.81|230.51|232.81|230.51|232.85|230.55|232.81|230.51|4
1649657950000|2022-04-11 06:19:10|232.82|230.52|232.8|230.5|232.86|230.56|232.8|230.5|4
1649657960000|2022-04-11 06:19:20|232.81|230.51|232.79|230.49|232.81|230.51|232.79|230.49|3
1649657970000|2022-04-11 06:19:30|232.78|230.48|232.77|230.47|232.79|230.49|232.76|230.46|5
1649657980000|2022-04-11 06:19:40|232.8|230.5|232.77|230.47|232.8|230.5|232.72|230.42|5
1649657990000|2022-04-11 06:19:50|232.81|230.51|232.67|230.37|232.81|230.51|232.67|230.37|6
1649658000000|2022-04-11 06:20:00|232.69|230.39|232.68|230.38|232.69|230.39|232.66|230.36|4
1649658010000|2022-04-11 06:20:10|232.69|230.39|232.67|230.37|232.69|230.39|232.67|230.37|5
1649658020000|2022-04-11 06:20:20|232.68|230.38|232.68|230.38|232.7|230.4|232.67|230.37|4
1649658030000|2022-04-11 06:20:30|232.71|230.41|232.73|230.43|232.74|230.44|232.62|230.32|6
1649658040000|2022-04-11 06:20:40|232.68|230.38|232.67|230.37|232.69|230.39|232.66|230.36|5
1649658050000|2022-04-11 06:20:50|232.66|230.36|232.73|230.43|232.73|230.43|232.66|230.36|7
1649658060000|2022-04-11 06:21:00|232.67|230.37|232.72|230.42|232.72|230.42|232.67|230.37|5
1649658070000|2022-04-11 06:21:10|232.71|230.41|232.72|230.42|232.73|230.43|232.65|230.35|5
1649658080000|2022-04-11 06:21:20|232.71|230.41|232.71|230.41|232.73|230.43|232.7|230.4|5
1649658090000|2022-04-11 06:21:30|232.73|230.43|232.71|230.41|232.73|230.43|232.63|230.33|4
1649658100000|2022-04-11 06:21:40|232.7|230.4|232.53|230.23|232.73|230.43|232.53|230.23|15
1649658110000|2022-04-11 06:21:50|232.54|230.24|232.48|230.18|232.54|230.24|232.48|230.18|10
1649658120000|2022-04-11 06:22:00|232.44|230.14|232.43|230.13|232.45|230.15|232.43|230.13|6
1649658130000|2022-04-11 06:22:10|232.45|230.15|232.45|230.15|232.45|230.15|232.41|230.11|9
1649658140000|2022-04-11 06:22:20|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1649658150000|2022-04-11 06:22:30|232.48|230.18|232.45|230.15|232.48|230.18|232.45|230.15|2
1649658160000|2022-04-11 06:22:40|232.44|230.14|232.44|230.14|232.45|230.15|232.44|230.14|5
1649658170000|2022-04-11 06:22:50|232.48|230.18|232.42|230.12|232.48|230.18|232.42|230.12|6
1649658180000|2022-04-11 06:23:00|232.44|230.14|232.4|230.1|232.44|230.14|232.39|230.09|10
1649658190000|2022-04-11 06:23:10|232.41|230.11|232.29|229.99|232.41|230.11|232.29|229.99|8
1649658200000|2022-04-11 06:23:20|232.3|230|232.34|230.04|232.34|230.04|232.3|230|9
1649658210000|2022-04-11 06:23:30|232.32|230.02|232.29|229.99|232.32|230.02|232.29|229.99|4
1649658230000|2022-04-11 06:23:50|232.3|230|231.96|229.66|232.3|230|231.96|229.66|13
1649658250000|2022-04-11 06:24:10|231.91|229.61|231.92|229.62|231.97|229.67|231.91|229.61|4
1649658260000|2022-04-11 06:24:20|231.97|229.67|231.96|229.66|231.97|229.67|231.95|229.65|4
1649658270000|2022-04-11 06:24:30|231.95|229.65|232.02|229.72|232.02|229.72|231.95|229.65|6
1649658280000|2022-04-11 06:24:40|232.01|229.71|232.18|229.88|232.18|229.88|232.01|229.71|6
1649658290000|2022-04-11 06:24:50|232.19|229.89|232.27|229.97|232.27|229.97|232.19|229.89|4
1649658300000|2022-04-11 06:25:00|232.28|229.98|232.33|230.03|232.33|230.03|232.28|229.98|5
1649658310000|2022-04-11 06:25:10|232.34|230.04|232.36|230.06|232.37|230.07|232.33|230.03|5
1649658330000|2022-04-11 06:25:30|232.39|230.09|232.38|230.08|232.41|230.11|232.37|230.07|5
1649658360000|2022-04-11 06:26:00|232.42|230.12|232.4|230.1|232.42|230.12|232.34|230.04|8
1649658370000|2022-04-11 06:26:10|232.39|230.09|232.26|229.96|232.39|230.09|232.26|229.96|6
1649658380000|2022-04-11 06:26:20|232.28|229.98|232.11|229.81|232.28|229.98|232.11|229.81|4
1649658390000|2022-04-11 06:26:30|232.13|229.83|232.12|229.82|232.13|229.83|232.12|229.82|2
1649658400000|2022-04-11 06:26:40|232.14|229.84|232.22|229.92|232.22|229.92|232.13|229.83|10
1649658410000|2022-04-11 06:26:50|232.23|229.93|232.22|229.92|232.24|229.94|232.22|229.92|5
1649658420000|2022-04-11 06:27:00|232.2|229.9|232.37|230.07|232.39|230.09|232.2|229.9|7
1649658430000|2022-04-11 06:27:10|232.36|230.06|232.24|229.94|232.39|230.09|232.24|229.94|8
1649658440000|2022-04-11 06:27:20|232.25|229.95|232.29|229.99|232.3|230|232.24|229.94|6
1649658450000|2022-04-11 06:27:30|232.25|229.95|232.25|229.95|232.25|229.95|232.25|229.95|1
1649658460000|2022-04-11 06:27:40|232.24|229.94|232.29|229.99|232.29|229.99|232.24|229.94|2
1649658470000|2022-04-11 06:27:50|232.27|229.97|232.37|230.07|232.4|230.1|232.27|229.97|11
1649658480000|2022-04-11 06:28:00|232.36|230.06|232.36|230.06|232.38|230.08|232.36|230.06|4
1649658490000|2022-04-11 06:28:10|232.35|230.05|232.35|230.05|232.35|230.05|232.34|230.04|3
1649658500000|2022-04-11 06:28:20|232.34|230.04|232.24|229.94|232.36|230.06|232.24|229.94|9
1649658510000|2022-04-11 06:28:30|232.27|229.97|232.27|229.97|232.28|229.98|232.26|229.96|4
1649658520000|2022-04-11 06:28:40|232.28|229.98|232|229.7|232.28|229.98|231.96|229.66|13
1649658530000|2022-04-11 06:28:50|232.01|229.71|232|229.7|232.01|229.71|232|229.7|4
1649658540000|2022-04-11 06:29:00|232.02|229.72|232.18|229.88|232.18|229.88|232.01|229.71|15
1649658550000|2022-04-11 06:29:10|232.19|229.89|232.04|229.74|232.29|229.99|232.02|229.72|17
1649658560000|2022-04-11 06:29:20|232.05|229.75|232.05|229.75|232.08|229.78|232|229.7|14
1649658570000|2022-04-11 06:29:30|232.06|229.76|232.17|229.87|232.19|229.89|232.06|229.76|19
1649658580000|2022-04-11 06:29:40|232.18|229.88|232.35|230.05|232.38|230.08|232.17|229.87|10
1649658590000|2022-04-11 06:29:50|232.41|230.11|232.38|230.08|232.43|230.13|232.37|230.07|9
1649658600000|2022-04-11 06:30:00|232.41|230.11|232.35|230.05|232.47|230.17|232.35|230.05|14
1649658610000|2022-04-11 06:30:10|232.38|230.08|232.34|230.04|232.38|230.08|232.34|230.04|9
1649658620000|2022-04-11 06:30:20|232.35|230.05|232.36|230.06|232.36|230.06|232.34|230.04|3
1649658630000|2022-04-11 06:30:30|232.38|230.08|232.34|230.04|232.4|230.1|232.34|230.04|5
1649658640000|2022-04-11 06:30:40|232.35|230.05|232.45|230.15|232.46|230.16|232.35|230.05|7
1649658650000|2022-04-11 06:30:50|232.39|230.09|232.39|230.09|232.39|230.09|232.38|230.08|3
1649658660000|2022-04-11 06:31:00|232.38|230.08|232.4|230.1|232.45|230.15|232.38|230.08|8
1649658670000|2022-04-11 06:31:10|232.39|230.09|232.45|230.15|232.45|230.15|232.39|230.09|6
1649658680000|2022-04-11 06:31:20|232.39|230.09|232.45|230.15|232.46|230.16|232.39|230.09|5
1649658690000|2022-04-11 06:31:30|232.42|230.12|232.45|230.15|232.48|230.18|232.42|230.12|3
1649658710000|2022-04-11 06:31:50|232.4|230.1|232.37|230.07|232.46|230.16|232.37|230.07|7
1649658720000|2022-04-11 06:32:00|232.39|230.09|232.43|230.13|232.44|230.14|232.39|230.09|3
1649658730000|2022-04-11 06:32:10|232.42|230.12|232.43|230.13|232.43|230.13|232.42|230.12|2
1649658740000|2022-04-11 06:32:20|232.44|230.14|232.52|230.22|232.52|230.22|232.43|230.13|6
1649658750000|2022-04-11 06:32:30|232.55|230.25|232.54|230.24|232.55|230.25|232.54|230.24|4
1649658760000|2022-04-11 06:32:40|232.58|230.28|232.52|230.22|232.58|230.28|232.52|230.22|8
1649658770000|2022-04-11 06:32:50|232.51|230.21|232.43|230.13|232.51|230.21|232.43|230.13|5
1649658780000|2022-04-11 06:33:00|232.42|230.12|232.46|230.16|232.48|230.18|232.42|230.12|8
1649658790000|2022-04-11 06:33:10|232.47|230.17|232.47|230.17|232.5|230.2|232.47|230.17|3
1649658800000|2022-04-11 06:33:20|232.52|230.22|232.52|230.22|232.53|230.23|232.51|230.21|6
1649658830000|2022-04-11 06:33:50|232.43|230.13|232.51|230.21|232.51|230.21|232.43|230.13|4
1649658840000|2022-04-11 06:34:00|232.56|230.26|232.55|230.25|232.61|230.31|232.55|230.25|7
1649658850000|2022-04-11 06:34:10|232.68|230.38|232.62|230.32|232.72|230.42|232.62|230.32|4
1649658860000|2022-04-11 06:34:20|232.65|230.35|232.65|230.35|232.65|230.35|232.65|230.35|1
1649658880000|2022-04-11 06:34:40|232.59|230.29|232.59|230.29|232.69|230.39|232.59|230.29|4
1649658900000|2022-04-11 06:35:00|232.53|230.23|232.59|230.29|232.59|230.29|232.51|230.21|4
1649658910000|2022-04-11 06:35:10|232.6|230.3|232.57|230.27|232.6|230.3|232.57|230.27|4
1649658920000|2022-04-11 06:35:20|232.64|230.34|232.59|230.29|232.64|230.34|232.57|230.27|5
1649658930000|2022-04-11 06:35:30|232.64|230.34|232.76|230.46|232.77|230.47|232.64|230.34|8
1649658940000|2022-04-11 06:35:40|232.75|230.45|232.71|230.41|232.75|230.45|232.71|230.41|3
1649658950000|2022-04-11 06:35:50|232.68|230.38|232.76|230.46|232.78|230.48|232.68|230.38|11
1649658960000|2022-04-11 06:36:00|232.75|230.45|232.76|230.46|232.76|230.46|232.73|230.43|7
1649658970000|2022-04-11 06:36:10|232.75|230.45|232.79|230.49|232.79|230.49|232.71|230.41|6
1649658980000|2022-04-11 06:36:20|232.8|230.5|232.97|230.67|232.97|230.67|232.78|230.48|13
1649658990000|2022-04-11 06:36:30|232.93|230.63|233|230.7|233|230.7|232.93|230.63|5
1649659000000|2022-04-11 06:36:40|232.97|230.67|232.99|230.69|232.99|230.69|232.97|230.67|2
1649659020000|2022-04-11 06:37:00|233.04|230.74|232.99|230.69|233.04|230.74|232.99|230.69|2
1649659030000|2022-04-11 06:37:10|233.01|230.71|232.9|230.6|233.01|230.71|232.9|230.6|5
1649659050000|2022-04-11 06:37:30|232.92|230.62|232.92|230.62|232.92|230.62|232.92|230.62|1
1649659060000|2022-04-11 06:37:40|232.94|230.64|232.89|230.59|232.94|230.64|232.89|230.59|5
1649659070000|2022-04-11 06:37:50|232.9|230.6|232.92|230.62|232.93|230.63|232.9|230.6|4
1649659080000|2022-04-11 06:38:00|232.94|230.64|232.93|230.63|232.94|230.64|232.87|230.57|4
1649659090000|2022-04-11 06:38:10|232.88|230.58|232.86|230.56|232.93|230.63|232.86|230.56|4
1649659100000|2022-04-11 06:38:20|232.84|230.54|232.91|230.61|232.92|230.62|232.84|230.54|4
1649659130000|2022-04-11 06:38:50|232.9|230.6|232.91|230.61|232.91|230.61|232.9|230.6|2
1649659170000|2022-04-11 06:39:30|232.9|230.6|232.9|230.6|232.9|230.6|232.9|230.6|1
1649659190000|2022-04-11 06:39:50|232.89|230.59|232.82|230.52|232.89|230.59|232.82|230.52|3
1649659200000|2022-04-11 06:40:00|232.81|230.51|232.78|230.48|232.81|230.51|232.74|230.44|4
1649659210000|2022-04-11 06:40:10|232.77|230.47|232.72|230.42|232.84|230.54|232.7|230.4|8
1649659220000|2022-04-11 06:40:20|232.75|230.45|232.7|230.4|232.75|230.45|232.7|230.4|3
1649659230000|2022-04-11 06:40:30|232.72|230.42|232.72|230.42|232.72|230.42|232.72|230.42|1
1649659240000|2022-04-11 06:40:40|232.74|230.44|232.72|230.42|232.74|230.44|232.72|230.42|2
1649659250000|2022-04-11 06:40:50|232.71|230.41|232.71|230.41|232.71|230.41|232.71|230.41|1
1649659260000|2022-04-11 06:41:00|232.7|230.4|232.7|230.4|232.7|230.4|232.7|230.4|1
1649659290000|2022-04-11 06:41:30|232.71|230.41|232.8|230.5|232.8|230.5|232.71|230.41|7
1649659300000|2022-04-11 06:41:40|232.82|230.52|232.84|230.54|232.88|230.58|232.82|230.52|4
1649659320000|2022-04-11 06:42:00|232.86|230.56|232.83|230.53|232.86|230.56|232.83|230.53|6
1649659340000|2022-04-11 06:42:20|232.87|230.57|232.86|230.56|232.88|230.58|232.86|230.56|3
1649659350000|2022-04-11 06:42:30|232.87|230.57|232.81|230.51|232.87|230.57|232.81|230.51|7
1649659360000|2022-04-11 06:42:40|232.79|230.49|232.83|230.53|232.87|230.57|232.78|230.48|10
1649659370000|2022-04-11 06:42:50|232.87|230.57|232.9|230.6|232.9|230.6|232.81|230.51|6
1649659380000|2022-04-11 06:43:00|232.89|230.59|232.9|230.6|232.9|230.6|232.89|230.59|2
1649659390000|2022-04-11 06:43:10|232.91|230.61|232.91|230.61|232.91|230.61|232.91|230.61|1
1649659400000|2022-04-11 06:43:20|232.96|230.66|232.95|230.65|232.98|230.68|232.95|230.65|3
1649659410000|2022-04-11 06:43:30|232.98|230.68|232.9|230.6|232.98|230.68|232.9|230.6|2
1649659420000|2022-04-11 06:43:40|232.91|230.61|233|230.7|233|230.7|232.91|230.61|2
1649659440000|2022-04-11 06:44:00|232.98|230.68|232.98|230.68|232.98|230.68|232.98|230.68|1
1649659450000|2022-04-11 06:44:10|233|230.7|233.03|230.73|233.03|230.73|233|230.7|2
1649659460000|2022-04-11 06:44:20|233.08|230.78|233.08|230.78|233.11|230.81|233.08|230.78|3
1649659470000|2022-04-11 06:44:30|233.09|230.79|233.32|231.02|233.4|231.1|233.08|230.78|8
1649659490000|2022-04-11 06:44:50|233.31|231.01|233.5|231.2|233.58|231.28|233.31|231.01|11
1649659500000|2022-04-11 06:45:00|233.48|231.18|233.5|231.2|233.5|231.2|233.41|231.11|5
1649659520000|2022-04-11 06:45:20|233.48|231.18|233.5|231.2|233.51|231.21|233.48|231.18|3
1649659530000|2022-04-11 06:45:30|233.49|231.19|233.5|231.2|233.5|231.2|233.49|231.19|2
1649659540000|2022-04-11 06:45:40|233.51|231.21|233.51|231.21|233.51|231.21|233.51|231.21|1
1649659550000|2022-04-11 06:45:50|233.5|231.2|233.5|231.2|233.58|231.28|233.48|231.18|6
1649659560000|2022-04-11 06:46:00|233.59|231.29|233.61|231.31|233.64|231.34|233.59|231.29|4
1649659570000|2022-04-11 06:46:10|233.55|231.25|233.61|231.31|233.61|231.31|233.55|231.25|4
1649659590000|2022-04-11 06:46:30|233.62|231.32|233.65|231.35|233.7|231.4|233.62|231.32|5
1649659600000|2022-04-11 06:46:40|233.62|231.32|233.62|231.32|233.67|231.37|233.62|231.32|6
1649659610000|2022-04-11 06:46:50|233.63|231.33|233.62|231.32|233.63|231.33|233.62|231.32|2
1649659640000|2022-04-11 06:47:20|233.63|231.33|233.63|231.33|233.63|231.33|233.63|231.33|1
1649659660000|2022-04-11 06:47:40|233.64|231.34|233.64|231.34|233.67|231.37|233.64|231.34|3
1649659670000|2022-04-11 06:47:50|233.69|231.39|233.69|231.39|233.69|231.39|233.69|231.39|1
1649659690000|2022-04-11 06:48:10|233.7|231.4|233.68|231.38|233.7|231.4|233.68|231.38|2
1649659700000|2022-04-11 06:48:20|233.71|231.41|233.69|231.39|233.71|231.41|233.69|231.39|2
1649659740000|2022-04-11 06:49:00|233.72|231.42|233.69|231.39|233.77|231.47|233.69|231.39|4
1649659750000|2022-04-11 06:49:10|233.77|231.47|233.77|231.47|233.77|231.47|233.77|231.47|1
1649659760000|2022-04-11 06:49:20|233.79|231.49|233.81|231.51|233.88|231.58|233.76|231.46|10
1649659770000|2022-04-11 06:49:30|233.83|231.53|233.81|231.51|233.9|231.6|233.8|231.5|8
1649659780000|2022-04-11 06:49:40|233.8|231.5|233.81|231.51|233.82|231.52|233.8|231.5|3
1649659790000|2022-04-11 06:49:50|233.83|231.53|233.91|231.61|233.91|231.61|233.83|231.53|7
1649659800000|2022-04-11 06:50:00|233.96|231.66|233.93|231.63|234|231.7|233.93|231.63|7
1649659810000|2022-04-11 06:50:10|233.97|231.67|233.92|231.62|233.97|231.67|233.92|231.62|3
1649659820000|2022-04-11 06:50:20|233.93|231.63|233.94|231.64|233.94|231.64|233.92|231.62|4
1649659830000|2022-04-11 06:50:30|233.95|231.65|233.93|231.63|233.96|231.66|233.92|231.62|6
1649659840000|2022-04-11 06:50:40|233.92|231.62|233.92|231.62|233.96|231.66|233.92|231.62|5
1649659850000|2022-04-11 06:50:50|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649659860000|2022-04-11 06:51:00|233.92|231.62|233.93|231.63|233.95|231.65|233.92|231.62|3
1649659870000|2022-04-11 06:51:10|233.92|231.62|233.92|231.62|233.92|231.62|233.91|231.61|5
1649659880000|2022-04-11 06:51:20|233.95|231.65|233.93|231.63|233.95|231.65|233.92|231.62|8
1649659900000|2022-04-11 06:51:40|233.92|231.62|233.85|231.55|233.92|231.62|233.82|231.52|9
1649659910000|2022-04-11 06:51:50|233.9|231.6|233.63|231.33|233.9|231.6|233.62|231.32|26
1649659920000|2022-04-11 06:52:00|233.62|231.32|233.63|231.33|233.65|231.35|233.6|231.3|13
1649659930000|2022-04-11 06:52:10|233.61|231.31|233.54|231.24|233.64|231.34|233.54|231.24|10
1649659940000|2022-04-11 06:52:20|233.53|231.23|233.45|231.15|233.55|231.25|233.41|231.11|11
1649659950000|2022-04-11 06:52:30|233.44|231.14|233.41|231.11|233.45|231.15|233.4|231.1|5
1649659960000|2022-04-11 06:52:40|233.42|231.12|233.42|231.12|233.42|231.12|233.42|231.12|1
1649659970000|2022-04-11 06:52:50|233.4|231.1|233.4|231.1|233.44|231.14|233.4|231.1|4
1649659990000|2022-04-11 06:53:10|233.39|231.09|233.39|231.09|233.39|231.09|233.39|231.09|1
1649660000000|2022-04-11 06:53:20|233.4|231.1|233.41|231.11|233.43|231.13|233.4|231.1|4
1649660010000|2022-04-11 06:53:30|233.42|231.12|233.35|231.05|233.42|231.12|233.35|231.05|6
1649660020000|2022-04-11 06:53:40|233.36|231.06|233.38|231.08|233.38|231.08|233.27|230.97|6
1649660030000|2022-04-11 06:53:50|233.35|231.05|233.38|231.08|233.39|231.09|233.25|230.95|8
1649660040000|2022-04-11 06:54:00|233.37|231.07|233.33|231.03|233.37|231.07|233.33|231.03|2
1649660050000|2022-04-11 06:54:10|233.32|231.02|233.38|231.08|233.38|231.08|233.32|231.02|3
1649660070000|2022-04-11 06:54:30|233.37|231.07|233.36|231.06|233.37|231.07|233.34|231.04|5
1649660080000|2022-04-11 06:54:40|233.35|231.05|233.35|231.05|233.38|231.08|233.35|231.05|6
1649660090000|2022-04-11 06:54:50|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649660100000|2022-04-11 06:55:00|233.34|231.04|233.32|231.02|233.35|231.05|233.32|231.02|3
1649660110000|2022-04-11 06:55:10|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649660120000|2022-04-11 06:55:20|233.36|231.06|233.34|231.04|233.38|231.08|233.34|231.04|6
1649660130000|2022-04-11 06:55:30|233.36|231.06|233.33|231.03|233.36|231.06|233.33|231.03|3
1649660140000|2022-04-11 06:55:40|233.34|231.04|233.35|231.05|233.35|231.05|233.34|231.04|2
1649660150000|2022-04-11 06:55:50|233.36|231.06|233.36|231.06|233.38|231.08|233.35|231.05|4
1649660160000|2022-04-11 06:56:00|233.35|231.05|233.35|231.05|233.38|231.08|233.35|231.05|4
1649660170000|2022-04-11 06:56:10|233.31|231.01|233.33|231.03|233.36|231.06|233.31|231.01|5
1649660190000|2022-04-11 06:56:30|233.32|231.02|233.31|231.01|233.32|231.02|233.31|231.01|2
1649660200000|2022-04-11 06:56:40|233.35|231.05|233.31|231.01|233.35|231.05|233.31|231.01|2
1649660210000|2022-04-11 06:56:50|233.29|230.99|233.29|230.99|233.29|230.99|233.26|230.96|3
1649660220000|2022-04-11 06:57:00|233.28|230.98|232.93|230.63|233.28|230.98|232.93|230.63|11
1649660230000|2022-04-11 06:57:10|232.99|230.69|232.94|230.64|232.99|230.69|232.94|230.64|4
1649660250000|2022-04-11 06:57:30|232.97|230.67|232.94|230.64|232.97|230.67|232.92|230.62|5
1649660270000|2022-04-11 06:57:50|232.95|230.65|232.94|230.64|232.95|230.65|232.94|230.64|2
1649660280000|2022-04-11 06:58:00|232.97|230.67|232.94|230.64|232.97|230.67|232.94|230.64|2
1649660290000|2022-04-11 06:58:10|232.97|230.67|233.02|230.72|233.04|230.74|232.97|230.67|4
1649660320000|2022-04-11 06:58:40|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649660330000|2022-04-11 06:58:50|233.02|230.72|233.01|230.71|233.02|230.72|233.01|230.71|2
1649660340000|2022-04-11 06:59:00|232.99|230.69|232.9|230.6|232.99|230.69|232.9|230.6|6
1649660350000|2022-04-11 06:59:10|232.91|230.61|232.83|230.53|232.92|230.62|232.83|230.53|4
1649660360000|2022-04-11 06:59:20|232.89|230.59|232.86|230.56|232.89|230.59|232.83|230.53|6
1649660370000|2022-04-11 06:59:30|232.89|230.59|232.86|230.56|232.89|230.59|232.86|230.56|2
1649660380000|2022-04-11 06:59:40|232.89|230.59|232.92|230.62|232.93|230.63|232.85|230.55|7
1649660390000|2022-04-11 06:59:50|233|230.7|233.01|230.71|233.03|230.73|233|230.7|6
1649660400000|2022-04-11 07:00:00|233.1|230.8|233.3|231|233.33|231.03|233.1|230.8|11
1649660410000|2022-04-11 07:00:10|233.29|230.99|233.27|230.97|233.33|231.03|233.16|230.86|13
1649660420000|2022-04-11 07:00:20|233.26|230.96|233.28|230.98|233.28|230.98|233.26|230.96|2
1649660430000|2022-04-11 07:00:30|233.3|231|233.31|231.01|233.31|231.01|233.3|231|2
1649660440000|2022-04-11 07:00:40|233.28|230.98|233.32|231.02|233.32|231.02|233.28|230.98|3
1649660450000|2022-04-11 07:00:50|233.34|231.04|233.3|231|233.34|231.04|233.28|230.98|8
1649660460000|2022-04-11 07:01:00|233.28|230.98|233.28|230.98|233.33|231.03|233.28|230.98|6
1649660470000|2022-04-11 07:01:10|233.3|231|233.38|231.08|233.39|231.09|233.3|231|6
1649660480000|2022-04-11 07:01:20|233.35|231.05|233.01|230.71|233.38|231.08|233|230.7|15
1649660490000|2022-04-11 07:01:30|233.03|230.73|232.86|230.56|233.03|230.73|232.85|230.55|11
1649660500000|2022-04-11 07:01:40|232.87|230.57|232.84|230.54|232.9|230.6|232.82|230.52|9
1649660510000|2022-04-11 07:01:50|232.83|230.53|232.8|230.5|232.84|230.54|232.77|230.47|4
1649660520000|2022-04-11 07:02:00|232.78|230.48|232.74|230.44|232.78|230.48|232.64|230.34|13
1649660530000|2022-04-11 07:02:10|232.67|230.37|232.75|230.45|232.76|230.46|232.67|230.37|4
1649660540000|2022-04-11 07:02:20|232.76|230.46|232.75|230.45|232.79|230.49|232.75|230.45|3
1649660550000|2022-04-11 07:02:30|232.74|230.44|232.84|230.54|232.84|230.54|232.74|230.44|12
1649660560000|2022-04-11 07:02:40|232.82|230.52|232.82|230.52|232.82|230.52|232.82|230.52|1
1649660570000|2022-04-11 07:02:50|232.83|230.53|232.91|230.61|232.94|230.64|232.83|230.53|13
1649660580000|2022-04-11 07:03:00|232.9|230.6|232.9|230.6|232.9|230.6|232.84|230.54|6
1649660590000|2022-04-11 07:03:10|232.89|230.59|232.99|230.69|232.99|230.69|232.89|230.59|6
1649660610000|2022-04-11 07:03:30|232.94|230.64|232.94|230.64|232.97|230.67|232.9|230.6|5
1649660620000|2022-04-11 07:03:40|233.01|230.71|232.94|230.64|233.01|230.71|232.93|230.63|6
1649660630000|2022-04-11 07:03:50|232.93|230.63|232.93|230.63|232.94|230.64|232.93|230.63|5
1649660640000|2022-04-11 07:04:00|232.94|230.64|232.92|230.62|232.97|230.67|232.92|230.62|7
1649660650000|2022-04-11 07:04:10|232.91|230.61|232.92|230.62|232.93|230.63|232.89|230.59|9
1649660660000|2022-04-11 07:04:20|232.91|230.61|232.89|230.59|232.91|230.61|232.89|230.59|2
1649660670000|2022-04-11 07:04:30|232.91|230.61|232.89|230.59|232.91|230.61|232.81|230.51|9
1649660680000|2022-04-11 07:04:40|232.82|230.52|232.82|230.52|232.83|230.53|232.81|230.51|4
1649660690000|2022-04-11 07:04:50|232.84|230.54|232.84|230.54|232.88|230.58|232.84|230.54|5
1649660700000|2022-04-11 07:05:00|232.86|230.56|232.83|230.53|232.88|230.58|232.82|230.52|5
1649660710000|2022-04-11 07:05:10|232.84|230.54|232.86|230.56|232.86|230.56|232.83|230.53|7
1649660720000|2022-04-11 07:05:20|232.87|230.57|232.92|230.62|232.93|230.63|232.87|230.57|14
1649660730000|2022-04-11 07:05:30|232.91|230.61|232.84|230.54|232.93|230.63|232.84|230.54|8
1649660740000|2022-04-11 07:05:40|232.83|230.53|232.84|230.54|232.84|230.54|232.82|230.52|3
1649660750000|2022-04-11 07:05:50|232.85|230.55|232.84|230.54|232.9|230.6|232.84|230.54|7
1649660760000|2022-04-11 07:06:00|232.83|230.53|232.86|230.56|232.86|230.56|232.83|230.53|6
1649660770000|2022-04-11 07:06:10|232.85|230.55|232.85|230.55|232.85|230.55|232.84|230.54|5
1649660780000|2022-04-11 07:06:20|232.86|230.56|232.84|230.54|232.86|230.56|232.84|230.54|3
1649660790000|2022-04-11 07:06:30|232.94|230.64|232.86|230.56|232.94|230.64|232.85|230.55|8
1649660800000|2022-04-11 07:06:40|232.88|230.58|232.81|230.51|232.88|230.58|232.8|230.5|7
1649660810000|2022-04-11 07:06:50|232.83|230.53|232.81|230.51|232.83|230.53|232.8|230.5|5
1649660820000|2022-04-11 07:07:00|232.8|230.5|232.72|230.42|232.82|230.52|232.72|230.42|10
1649660830000|2022-04-11 07:07:10|232.73|230.43|232.73|230.43|232.74|230.44|232.73|230.43|3
1649660840000|2022-04-11 07:07:20|232.72|230.42|232.74|230.44|232.74|230.44|232.72|230.42|3
1649660850000|2022-04-11 07:07:30|232.73|230.43|232.74|230.44|232.74|230.44|232.73|230.43|2
1649660860000|2022-04-11 07:07:40|232.73|230.43|232.73|230.43|232.73|230.43|232.73|230.43|1
1649660870000|2022-04-11 07:07:50|232.75|230.45|232.75|230.45|232.75|230.45|232.75|230.45|1
1649660880000|2022-04-11 07:08:00|232.8|230.5|232.82|230.52|232.82|230.52|232.78|230.48|4
1649660890000|2022-04-11 07:08:10|232.8|230.5|232.79|230.49|232.8|230.5|232.78|230.48|4
1649660900000|2022-04-11 07:08:20|232.78|230.48|232.78|230.48|232.78|230.48|232.78|230.48|1
1649660910000|2022-04-11 07:08:30|232.79|230.49|232.81|230.51|232.81|230.51|232.78|230.48|5
1649660920000|2022-04-11 07:08:40|232.79|230.49|232.78|230.48|232.79|230.49|232.78|230.48|4
1649660930000|2022-04-11 07:08:50|232.82|230.52|232.75|230.45|232.83|230.53|232.75|230.45|10
1649660940000|2022-04-11 07:09:00|232.77|230.47|232.82|230.52|232.82|230.52|232.77|230.47|5
1649660950000|2022-04-11 07:09:10|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649660960000|2022-04-11 07:09:20|232.82|230.52|232.82|230.52|232.82|230.52|232.82|230.52|1
1649660970000|2022-04-11 07:09:30|232.83|230.53|232.77|230.47|232.83|230.53|232.77|230.47|3
1649660980000|2022-04-11 07:09:40|232.79|230.49|232.61|230.31|232.86|230.56|232.61|230.31|15
1649660990000|2022-04-11 07:09:50|232.6|230.3|232.66|230.36|232.66|230.36|232.59|230.29|10
1649661000000|2022-04-11 07:10:00|232.59|230.29|232.55|230.25|232.62|230.32|232.54|230.24|7
1649661010000|2022-04-11 07:10:10|232.52|230.22|232.72|230.42|232.72|230.42|232.52|230.22|14
1649661020000|2022-04-11 07:10:20|232.73|230.43|232.74|230.44|232.74|230.44|232.72|230.42|4
1649661030000|2022-04-11 07:10:30|232.73|230.43|232.73|230.43|232.73|230.43|232.73|230.43|1
1649661040000|2022-04-11 07:10:40|232.83|230.53|232.8|230.5|232.83|230.53|232.79|230.49|4
1649661060000|2022-04-11 07:11:00|232.79|230.49|232.71|230.41|232.79|230.49|232.7|230.4|10
1649661070000|2022-04-11 07:11:10|232.74|230.44|232.72|230.42|232.75|230.45|232.71|230.41|5
1649661080000|2022-04-11 07:11:20|232.71|230.41|232.74|230.44|232.74|230.44|232.71|230.41|3
1649661090000|2022-04-11 07:11:30|232.79|230.49|232.72|230.42|232.79|230.49|232.7|230.4|5
1649661100000|2022-04-11 07:11:40|232.73|230.43|232.71|230.41|232.74|230.44|232.7|230.4|7
1649661110000|2022-04-11 07:11:50|232.65|230.35|232.62|230.32|232.68|230.38|232.62|230.32|8
1649661120000|2022-04-11 07:12:00|232.61|230.31|232.52|230.22|232.61|230.31|232.44|230.14|14
1649661130000|2022-04-11 07:12:10|232.49|230.19|232.47|230.17|232.53|230.23|232.46|230.16|5
1649661140000|2022-04-11 07:12:20|232.46|230.16|232.47|230.17|232.52|230.22|232.46|230.16|11
1649661150000|2022-04-11 07:12:30|232.41|230.11|232.37|230.07|232.42|230.12|232.37|230.07|8
1649661160000|2022-04-11 07:12:40|232.38|230.08|232.43|230.13|232.44|230.14|232.38|230.08|9
1649661170000|2022-04-11 07:12:50|232.44|230.14|232.43|230.13|232.47|230.17|232.42|230.12|6
1649661180000|2022-04-11 07:13:00|232.41|230.11|232.42|230.12|232.46|230.16|232.4|230.1|9
1649661190000|2022-04-11 07:13:10|232.43|230.13|232.47|230.17|232.48|230.18|232.42|230.12|7
1649661200000|2022-04-11 07:13:20|232.46|230.16|232.54|230.24|232.54|230.24|232.46|230.16|11
1649661210000|2022-04-11 07:13:30|232.53|230.23|232.56|230.26|232.56|230.26|232.53|230.23|5
1649661220000|2022-04-11 07:13:40|232.55|230.25|232.53|230.23|232.55|230.25|232.52|230.22|5
1649661230000|2022-04-11 07:13:50|232.54|230.24|232.54|230.24|232.57|230.27|232.51|230.21|8
1649661240000|2022-04-11 07:14:00|232.59|230.29|232.65|230.35|232.68|230.38|232.59|230.29|9
1649661250000|2022-04-11 07:14:10|232.66|230.36|232.66|230.36|232.66|230.36|232.66|230.36|1
1649661260000|2022-04-11 07:14:20|232.7|230.4|232.65|230.35|232.7|230.4|232.65|230.35|2
1649661270000|2022-04-11 07:14:30|232.62|230.32|232.63|230.33|232.65|230.35|232.62|230.32|5
1649661290000|2022-04-11 07:14:50|232.6|230.3|232.52|230.22|232.6|230.3|232.52|230.22|5
1649661300000|2022-04-11 07:15:00|232.44|230.14|232.28|229.98|232.44|230.14|232.28|229.98|9
1649661310000|2022-04-11 07:15:10|232.29|229.99|232.31|230.01|232.31|230.01|232.27|229.97|8
1649661320000|2022-04-11 07:15:20|232.32|230.02|232.31|230.01|232.32|230.02|232.31|230.01|2
1649661330000|2022-04-11 07:15:30|232.34|230.04|232.4|230.1|232.4|230.1|232.33|230.03|6
1649661340000|2022-04-11 07:15:40|232.41|230.11|232.44|230.14|232.45|230.15|232.4|230.1|8
1649661350000|2022-04-11 07:15:50|232.43|230.13|232.44|230.14|232.46|230.16|232.42|230.12|5
1649661360000|2022-04-11 07:16:00|232.43|230.13|232.42|230.12|232.43|230.13|232.42|230.12|2
1649661370000|2022-04-11 07:16:10|232.44|230.14|232.54|230.24|232.56|230.26|232.44|230.14|8
1649661390000|2022-04-11 07:16:30|232.55|230.25|232.59|230.29|232.59|230.29|232.55|230.25|3
1649661400000|2022-04-11 07:16:40|232.58|230.28|232.61|230.31|232.61|230.31|232.58|230.28|2
1649661410000|2022-04-11 07:16:50|232.6|230.3|232.61|230.31|232.61|230.31|232.6|230.3|4
1649661420000|2022-04-11 07:17:00|232.59|230.29|232.62|230.32|232.62|230.32|232.58|230.28|5
1649661430000|2022-04-11 07:17:10|232.64|230.34|232.64|230.34|232.64|230.34|232.64|230.34|1
1649661440000|2022-04-11 07:17:20|232.63|230.33|232.61|230.31|232.63|230.33|232.61|230.31|4
1649661460000|2022-04-11 07:17:40|232.62|230.32|232.62|230.32|232.62|230.32|232.62|230.32|1
1649661470000|2022-04-11 07:17:50|232.66|230.36|232.65|230.35|232.66|230.36|232.65|230.35|2
1649661480000|2022-04-11 07:18:00|232.67|230.37|232.71|230.41|232.71|230.41|232.67|230.37|4
1649661490000|2022-04-11 07:18:10|232.7|230.4|232.71|230.41|232.71|230.41|232.7|230.4|2
1649661500000|2022-04-11 07:18:20|232.69|230.39|232.61|230.31|232.69|230.39|232.61|230.31|5
1649661510000|2022-04-11 07:18:30|232.62|230.32|232.63|230.33|232.63|230.33|232.62|230.32|2
1649661540000|2022-04-11 07:19:00|232.64|230.34|232.65|230.35|232.66|230.36|232.64|230.34|3
1649661560000|2022-04-11 07:19:20|232.69|230.39|232.7|230.4|232.7|230.4|232.69|230.39|2
1649661570000|2022-04-11 07:19:30|232.71|230.41|232.71|230.41|232.71|230.41|232.71|230.41|1
1649661580000|2022-04-11 07:19:40|232.72|230.42|232.72|230.42|232.72|230.42|232.72|230.42|1
1649661590000|2022-04-11 07:19:50|232.7|230.4|232.71|230.41|232.71|230.41|232.7|230.4|2
1649661600000|2022-04-11 07:20:00|232.7|230.4|232.71|230.41|232.71|230.41|232.7|230.4|2
1649661610000|2022-04-11 07:20:10|232.72|230.42|232.72|230.42|232.75|230.45|232.72|230.42|3
1649661620000|2022-04-11 07:20:20|232.73|230.43|232.81|230.51|232.81|230.51|232.73|230.43|5
1649661630000|2022-04-11 07:20:30|232.82|230.52|232.82|230.52|232.83|230.53|232.82|230.52|3
1649661640000|2022-04-11 07:20:40|232.81|230.51|232.81|230.51|232.81|230.51|232.81|230.51|1
1649661650000|2022-04-11 07:20:50|232.83|230.53|232.83|230.53|232.83|230.53|232.81|230.51|3
1649661660000|2022-04-11 07:21:00|232.81|230.51|232.81|230.51|232.82|230.52|232.81|230.51|3
1649661670000|2022-04-11 07:21:10|232.82|230.52|232.82|230.52|232.82|230.52|232.82|230.52|1
1649661680000|2022-04-11 07:21:20|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649661690000|2022-04-11 07:21:30|232.81|230.51|232.82|230.52|232.82|230.52|232.81|230.51|2
1649661720000|2022-04-11 07:22:00|232.84|230.54|232.82|230.52|232.86|230.56|232.82|230.52|3
1649661730000|2022-04-11 07:22:10|232.85|230.55|232.92|230.62|232.92|230.62|232.83|230.53|6
1649661740000|2022-04-11 07:22:20|232.93|230.63|233.01|230.71|233.01|230.71|232.93|230.63|5
1649661750000|2022-04-11 07:22:30|233.02|230.72|233.01|230.71|233.02|230.72|233.01|230.71|2
1649661780000|2022-04-11 07:23:00|233.02|230.72|233|230.7|233.02|230.72|233|230.7|5
1649661790000|2022-04-11 07:23:10|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649661800000|2022-04-11 07:23:20|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1649661810000|2022-04-11 07:23:30|232.98|230.68|233.02|230.72|233.02|230.72|232.97|230.67|8
1649661830000|2022-04-11 07:23:50|233.04|230.74|233.02|230.72|233.04|230.74|233.01|230.71|4
1649661840000|2022-04-11 07:24:00|233.03|230.73|233.03|230.73|233.03|230.73|233.02|230.72|5
1649661850000|2022-04-11 07:24:10|233.02|230.72|233.02|230.72|233.04|230.74|233.02|230.72|3
1649661860000|2022-04-11 07:24:20|233.05|230.75|233.04|230.74|233.05|230.75|233.02|230.72|4
1649661880000|2022-04-11 07:24:40|233.02|230.72|233.03|230.73|233.04|230.74|233.02|230.72|4
1649661890000|2022-04-11 07:24:50|233.04|230.74|233.23|230.93|233.23|230.93|233.04|230.74|8
1649661900000|2022-04-11 07:25:00|233.26|230.96|233.31|231.01|233.31|231.01|233.26|230.96|2
1649661910000|2022-04-11 07:25:10|233.27|230.97|233.27|230.97|233.31|231.01|233.27|230.97|3
1649661920000|2022-04-11 07:25:20|233.29|230.99|233.35|231.05|233.36|231.06|233.29|230.99|6
1649661930000|2022-04-11 07:25:30|233.33|231.03|233.31|231.01|233.34|231.04|233.31|231.01|5
1649661940000|2022-04-11 07:25:40|233.29|230.99|233.32|231.02|233.32|231.02|233.26|230.96|6
1649661950000|2022-04-11 07:25:50|233.34|231.04|233.36|231.06|233.39|231.09|233.33|231.03|7
1649661960000|2022-04-11 07:26:00|233.34|231.04|233.37|231.07|233.39|231.09|233.34|231.04|8
1649661970000|2022-04-11 07:26:10|233.38|231.08|233.46|231.16|233.46|231.16|233.37|231.07|6
1649661980000|2022-04-11 07:26:20|233.56|231.26|233.49|231.19|233.56|231.26|233.48|231.18|6
1649661990000|2022-04-11 07:26:30|233.5|231.2|233.5|231.2|233.57|231.27|233.49|231.19|5
1649662000000|2022-04-11 07:26:40|233.54|231.24|233.65|231.35|233.65|231.35|233.54|231.24|6
1649662010000|2022-04-11 07:26:50|233.64|231.34|233.65|231.35|233.68|231.38|233.64|231.34|9
1649662020000|2022-04-11 07:27:00|233.59|231.29|233.58|231.28|233.72|231.42|233.53|231.23|17
1649662030000|2022-04-11 07:27:10|233.55|231.25|233.55|231.25|233.56|231.26|233.55|231.25|5
1649662040000|2022-04-11 07:27:20|233.56|231.26|233.56|231.26|233.56|231.26|233.56|231.26|1
1649662050000|2022-04-11 07:27:30|233.55|231.25|233.55|231.25|233.57|231.27|233.55|231.25|7
1649662060000|2022-04-11 07:27:40|233.54|231.24|233.55|231.25|233.57|231.27|233.54|231.24|5
1649662070000|2022-04-11 07:27:50|233.56|231.26|233.56|231.26|233.57|231.27|233.52|231.22|9
1649662080000|2022-04-11 07:28:00|233.6|231.3|233.6|231.3|233.65|231.35|233.6|231.3|11
1649662090000|2022-04-11 07:28:10|233.62|231.32|233.64|231.34|233.72|231.42|233.62|231.32|6
1649662100000|2022-04-11 07:28:20|233.67|231.37|233.68|231.38|233.69|231.39|233.64|231.34|11
1649662110000|2022-04-11 07:28:30|233.66|231.36|233.68|231.38|233.68|231.38|233.65|231.35|3
1649662120000|2022-04-11 07:28:40|233.75|231.45|233.68|231.38|233.75|231.45|233.68|231.38|2
1649662130000|2022-04-11 07:28:50|233.67|231.37|233.68|231.38|233.68|231.38|233.66|231.36|11
1649662140000|2022-04-11 07:29:00|233.67|231.37|233.68|231.38|233.7|231.4|233.67|231.37|10
1649662150000|2022-04-11 07:29:10|233.7|231.4|233.64|231.34|233.7|231.4|233.62|231.32|4
1649662160000|2022-04-11 07:29:20|233.63|231.33|233.66|231.36|233.66|231.36|233.63|231.33|10
1649662170000|2022-04-11 07:29:30|233.68|231.38|233.67|231.37|233.72|231.42|233.67|231.37|4
1649662180000|2022-04-11 07:29:40|233.72|231.42|233.67|231.37|233.72|231.42|233.67|231.37|2
1649662190000|2022-04-11 07:29:50|233.68|231.38|233.68|231.38|233.68|231.38|233.67|231.37|7
1649662200000|2022-04-11 07:30:00|233.67|231.37|233.67|231.37|233.76|231.46|233.67|231.37|5
1649662210000|2022-04-11 07:30:10|233.66|231.36|233.66|231.36|233.66|231.36|233.66|231.36|1
1649662230000|2022-04-11 07:30:30|233.67|231.37|233.66|231.36|233.69|231.39|233.66|231.36|3
1649662240000|2022-04-11 07:30:40|233.69|231.39|233.77|231.47|233.77|231.47|233.66|231.36|5
1649662250000|2022-04-11 07:30:50|233.78|231.48|233.7|231.4|233.78|231.48|233.7|231.4|4
1649662260000|2022-04-11 07:31:00|233.73|231.43|233.74|231.44|233.75|231.45|233.7|231.4|5
1649662270000|2022-04-11 07:31:10|233.71|231.41|233.78|231.48|233.8|231.5|233.7|231.4|7
1649662280000|2022-04-11 07:31:20|233.7|231.4|233.74|231.44|233.74|231.44|233.7|231.4|2
1649662290000|2022-04-11 07:31:30|233.7|231.4|233.73|231.43|233.73|231.43|233.7|231.4|4
1649662300000|2022-04-11 07:31:40|233.75|231.45|233.77|231.47|233.77|231.47|233.72|231.42|7
1649662310000|2022-04-11 07:31:50|233.78|231.48|233.71|231.41|233.78|231.48|233.71|231.41|12
1649662320000|2022-04-11 07:32:00|233.74|231.44|233.73|231.43|233.74|231.44|233.7|231.4|3
1649662330000|2022-04-11 07:32:10|233.72|231.42|233.66|231.36|233.74|231.44|233.66|231.36|6
1649662340000|2022-04-11 07:32:20|233.65|231.35|233.63|231.33|233.65|231.35|233.62|231.32|5
1649662350000|2022-04-11 07:32:30|233.62|231.32|233.53|231.23|233.63|231.33|233.53|231.23|12
1649662360000|2022-04-11 07:32:40|233.52|231.22|233.53|231.23|233.54|231.24|233.5|231.2|10
1649662370000|2022-04-11 07:32:50|233.54|231.24|233.55|231.25|233.59|231.29|233.51|231.21|12
1649662380000|2022-04-11 07:33:00|233.54|231.24|233.53|231.23|233.54|231.24|233.53|231.23|4
1649662400000|2022-04-11 07:33:20|233.54|231.24|233.54|231.24|233.54|231.24|233.53|231.23|3
1649662410000|2022-04-11 07:33:30|233.53|231.23|233.54|231.24|233.54|231.24|233.53|231.23|2
1649662420000|2022-04-11 07:33:40|233.55|231.25|233.55|231.25|233.59|231.29|233.53|231.23|7
1649662430000|2022-04-11 07:33:50|233.58|231.28|233.57|231.27|233.58|231.28|233.57|231.27|2
1649662440000|2022-04-11 07:34:00|233.58|231.28|233.59|231.29|233.59|231.29|233.58|231.28|2
1649662450000|2022-04-11 07:34:10|233.58|231.28|233.58|231.28|233.58|231.28|233.58|231.28|1
1649662460000|2022-04-11 07:34:20|233.57|231.27|233.57|231.27|233.59|231.29|233.57|231.27|5
1649662470000|2022-04-11 07:34:30|233.59|231.29|233.57|231.27|233.6|231.3|233.57|231.27|3
1649662490000|2022-04-11 07:34:50|233.6|231.3|233.57|231.27|233.6|231.3|233.57|231.27|2
1649662500000|2022-04-11 07:35:00|233.59|231.29|233.57|231.27|233.59|231.29|233.57|231.27|2
1649662510000|2022-04-11 07:35:10|233.54|231.24|233.57|231.27|233.57|231.27|233.51|231.21|4
1649662520000|2022-04-11 07:35:20|233.6|231.3|233.53|231.23|233.6|231.3|233.51|231.21|5
1649662530000|2022-04-11 07:35:30|233.51|231.21|233.49|231.19|233.52|231.22|233.46|231.16|8
1649662540000|2022-04-11 07:35:40|233.48|231.18|233.43|231.13|233.49|231.19|233.4|231.1|10
1649662550000|2022-04-11 07:35:50|233.46|231.16|233.51|231.21|233.51|231.21|233.45|231.15|6
1649662570000|2022-04-11 07:36:10|233.53|231.23|233.51|231.21|233.55|231.25|233.5|231.2|4
1649662590000|2022-04-11 07:36:30|233.5|231.2|233.46|231.16|233.54|231.24|233.46|231.16|6
1649662600000|2022-04-11 07:36:40|233.49|231.19|233.51|231.21|233.51|231.21|233.46|231.16|6
1649662610000|2022-04-11 07:36:50|233.5|231.2|233.46|231.16|233.5|231.2|233.42|231.12|7
1649662620000|2022-04-11 07:37:00|233.43|231.13|233.46|231.16|233.46|231.16|233.43|231.13|2
1649662630000|2022-04-11 07:37:10|233.45|231.15|233.45|231.15|233.45|231.15|233.38|231.08|6
1649662640000|2022-04-11 07:37:20|233.44|231.14|233.4|231.1|233.48|231.18|233.38|231.08|9
1649662650000|2022-04-11 07:37:30|233.39|231.09|233.37|231.07|233.39|231.09|233.35|231.05|7
1649662660000|2022-04-11 07:37:40|233.41|231.11|233.37|231.07|233.41|231.11|233.37|231.07|2
1649662670000|2022-04-11 07:37:50|233.41|231.11|233.33|231.03|233.41|231.11|233.31|231.01|7
1649662680000|2022-04-11 07:38:00|233.32|231.02|233.37|231.07|233.37|231.07|233.32|231.02|2
1649662690000|2022-04-11 07:38:10|233.35|231.05|233.34|231.04|233.37|231.07|233.34|231.04|4
1649662700000|2022-04-11 07:38:20|233.36|231.06|233.39|231.09|233.43|231.13|233.35|231.05|5
1649662710000|2022-04-11 07:38:30|233.4|231.1|233.47|231.17|233.47|231.17|233.4|231.1|10
1649662720000|2022-04-11 07:38:40|233.48|231.18|233.47|231.17|233.48|231.18|233.47|231.17|2
1649662730000|2022-04-11 07:38:50|233.39|231.09|233.48|231.18|233.52|231.22|233.39|231.09|10
1649662740000|2022-04-11 07:39:00|233.49|231.19|233.49|231.19|233.49|231.19|233.49|231.19|1
1649662750000|2022-04-11 07:39:10|233.48|231.18|233.38|231.08|233.5|231.2|233.38|231.08|6
1649662760000|2022-04-11 07:39:20|233.37|231.07|233.37|231.07|233.42|231.12|233.37|231.07|7
1649662770000|2022-04-11 07:39:30|233.4|231.1|233.38|231.08|233.44|231.14|233.38|231.08|5
1649662780000|2022-04-11 07:39:40|233.44|231.14|233.38|231.08|233.44|231.14|233.37|231.07|4
1649662790000|2022-04-11 07:39:50|233.45|231.15|233.44|231.14|233.54|231.24|233.42|231.12|16
1649662800000|2022-04-11 07:40:00|233.43|231.13|233.43|231.13|233.46|231.16|233.39|231.09|5
1649662810000|2022-04-11 07:40:10|233.35|231.05|233.25|230.95|233.35|231.05|233.2|230.9|15
1649662820000|2022-04-11 07:40:20|233.23|230.93|233.26|230.96|233.27|230.97|233.22|230.92|5
1649662830000|2022-04-11 07:40:30|233.25|230.95|233.22|230.92|233.25|230.95|233.19|230.89|6
1649662840000|2022-04-11 07:40:40|233.21|230.91|232.94|230.64|233.21|230.91|232.94|230.64|10
1649662850000|2022-04-11 07:40:50|232.9|230.6|232.83|230.53|232.93|230.63|232.83|230.53|8
1649662860000|2022-04-11 07:41:00|232.88|230.58|232.89|230.59|232.96|230.66|232.87|230.57|7
1649662870000|2022-04-11 07:41:10|232.88|230.58|232.92|230.62|232.96|230.66|232.88|230.58|8
1649662880000|2022-04-11 07:41:20|232.95|230.65|232.92|230.62|232.98|230.68|232.92|230.62|10
1649662890000|2022-04-11 07:41:30|232.91|230.61|232.92|230.62|232.92|230.62|232.91|230.61|2
1649662900000|2022-04-11 07:41:40|232.95|230.65|232.95|230.65|232.97|230.67|232.92|230.62|8
1649662910000|2022-04-11 07:41:50|232.94|230.64|232.93|230.63|232.95|230.65|232.93|230.63|5
1649662920000|2022-04-11 07:42:00|232.92|230.62|232.86|230.56|232.92|230.62|232.83|230.53|9
1649662930000|2022-04-11 07:42:10|232.85|230.55|232.86|230.56|232.89|230.59|232.85|230.55|11
1649662940000|2022-04-11 07:42:20|232.9|230.6|232.92|230.62|232.95|230.65|232.9|230.6|7
1649662950000|2022-04-11 07:42:30|232.94|230.64|232.91|230.61|232.95|230.65|232.91|230.61|4
1649662960000|2022-04-11 07:42:40|232.92|230.62|232.98|230.68|232.98|230.68|232.92|230.62|5
1649662970000|2022-04-11 07:42:50|232.99|230.69|232.99|230.69|232.99|230.69|232.99|230.69|1
1649662980000|2022-04-11 07:43:00|232.94|230.64|232.99|230.69|232.99|230.69|232.93|230.63|3
1649662990000|2022-04-11 07:43:10|232.97|230.67|232.97|230.67|232.97|230.67|232.97|230.67|1
1649663000000|2022-04-11 07:43:20|232.94|230.64|232.91|230.61|232.99|230.69|232.91|230.61|8
1649663010000|2022-04-11 07:43:30|232.92|230.62|232.95|230.65|233.01|230.71|232.91|230.61|11
1649663020000|2022-04-11 07:43:40|233|230.7|233.04|230.74|233.04|230.74|232.96|230.66|9
1649663030000|2022-04-11 07:43:50|233.06|230.76|233.03|230.73|233.06|230.76|233.01|230.71|3
1649663040000|2022-04-11 07:44:00|233.01|230.71|233.03|230.73|233.07|230.77|233.01|230.71|3
1649663060000|2022-04-11 07:44:20|232.99|230.69|232.95|230.65|233.05|230.75|232.95|230.65|6
1649663070000|2022-04-11 07:44:30|232.93|230.63|232.95|230.65|232.95|230.65|232.84|230.54|14
1649663080000|2022-04-11 07:44:40|232.97|230.67|232.97|230.67|232.97|230.67|232.97|230.67|1
1649663090000|2022-04-11 07:44:50|232.93|230.63|232.95|230.65|232.99|230.69|232.93|230.63|3
1649663100000|2022-04-11 07:45:00|232.96|230.66|232.97|230.67|232.98|230.68|232.96|230.66|4
1649663110000|2022-04-11 07:45:10|232.99|230.69|232.95|230.65|233|230.7|232.94|230.64|7
1649663120000|2022-04-11 07:45:20|232.94|230.64|232.89|230.59|232.95|230.65|232.89|230.59|6
1649663130000|2022-04-11 07:45:30|232.86|230.56|232.84|230.54|232.86|230.56|232.84|230.54|3
1649663140000|2022-04-11 07:45:40|232.87|230.57|232.95|230.65|232.95|230.65|232.86|230.56|8
1649663150000|2022-04-11 07:45:50|232.94|230.64|233.02|230.72|233.03|230.73|232.94|230.64|9
1649663160000|2022-04-11 07:46:00|232.99|230.69|232.96|230.66|233.02|230.72|232.96|230.66|5
1649663170000|2022-04-11 07:46:10|232.95|230.65|232.93|230.63|232.95|230.65|232.93|230.63|2
1649663180000|2022-04-11 07:46:20|232.92|230.62|232.95|230.65|232.96|230.66|232.92|230.62|9
1649663190000|2022-04-11 07:46:30|232.93|230.63|232.95|230.65|232.96|230.66|232.92|230.62|9
1649663200000|2022-04-11 07:46:40|232.97|230.67|232.96|230.66|232.97|230.67|232.95|230.65|8
1649663210000|2022-04-11 07:46:50|232.95|230.65|232.96|230.66|232.97|230.67|232.95|230.65|6
1649663220000|2022-04-11 07:47:00|232.99|230.69|232.96|230.66|232.99|230.69|232.96|230.66|4
1649663230000|2022-04-11 07:47:10|232.97|230.67|232.95|230.65|233.03|230.73|232.94|230.64|6
1649663240000|2022-04-11 07:47:20|232.93|230.63|233.17|230.87|233.18|230.88|232.93|230.63|9
1649663250000|2022-04-11 07:47:30|233.16|230.86|233.22|230.92|233.24|230.94|233.16|230.86|6
1649663260000|2022-04-11 07:47:40|233.23|230.93|233.29|230.99|233.29|230.99|233.22|230.92|4
1649663270000|2022-04-11 07:47:50|233.28|230.98|233.39|231.09|233.4|231.1|233.28|230.98|14
1649663280000|2022-04-11 07:48:00|233.4|231.1|233.41|231.11|233.42|231.12|233.39|231.09|8
1649663290000|2022-04-11 07:48:10|233.42|231.12|233.42|231.12|233.42|231.12|233.42|231.12|1
1649663300000|2022-04-11 07:48:20|233.45|231.15|233.56|231.26|233.57|231.27|233.45|231.15|6
1649663310000|2022-04-11 07:48:30|233.57|231.27|233.66|231.36|233.71|231.41|233.57|231.27|9
1649663320000|2022-04-11 07:48:40|233.69|231.39|233.59|231.29|233.69|231.39|233.59|231.29|13
1649663330000|2022-04-11 07:48:50|233.6|231.3|233.59|231.29|233.65|231.35|233.58|231.28|9
1649663340000|2022-04-11 07:49:00|233.6|231.3|233.64|231.34|233.67|231.37|233.56|231.26|7
1649663350000|2022-04-11 07:49:10|233.61|231.31|233.56|231.26|233.63|231.33|233.54|231.24|10
1649663360000|2022-04-11 07:49:20|233.54|231.24|233.53|231.23|233.54|231.24|233.53|231.23|2
1649663370000|2022-04-11 07:49:30|233.56|231.26|233.53|231.23|233.57|231.27|233.53|231.23|8
1649663380000|2022-04-11 07:49:40|233.56|231.26|233.55|231.25|233.56|231.26|233.54|231.24|3
1649663390000|2022-04-11 07:49:50|233.56|231.26|233.56|231.26|233.57|231.27|233.56|231.26|3
1649663400000|2022-04-11 07:50:00|233.55|231.25|233.54|231.24|233.59|231.29|233.54|231.24|7
1649663410000|2022-04-11 07:50:10|233.53|231.23|233.54|231.24|233.54|231.24|233.53|231.23|2
1649663430000|2022-04-11 07:50:30|233.53|231.23|233.51|231.21|233.54|231.24|233.51|231.21|3
1649663440000|2022-04-11 07:50:40|233.5|231.2|233.54|231.24|233.54|231.24|233.49|231.19|4
1649663450000|2022-04-11 07:50:50|233.5|231.2|233.54|231.24|233.54|231.24|233.5|231.2|6
1649663460000|2022-04-11 07:51:00|233.57|231.27|233.59|231.29|233.63|231.33|233.57|231.27|7
1649663470000|2022-04-11 07:51:10|233.57|231.27|233.58|231.28|233.59|231.29|233.57|231.27|4
1649663490000|2022-04-11 07:51:30|233.59|231.29|233.59|231.29|233.59|231.29|233.58|231.28|3
1649663500000|2022-04-11 07:51:40|233.58|231.28|233.58|231.28|233.59|231.29|233.57|231.27|5
1649663510000|2022-04-11 07:51:50|233.57|231.27|233.57|231.27|233.57|231.27|233.57|231.27|1
1649663520000|2022-04-11 07:52:00|233.56|231.26|233.55|231.25|233.58|231.28|233.55|231.25|8
1649663530000|2022-04-11 07:52:10|233.56|231.26|233.56|231.26|233.56|231.26|233.56|231.26|1
1649663540000|2022-04-11 07:52:20|233.53|231.23|233.56|231.26|233.56|231.26|233.52|231.22|3
1649663560000|2022-04-11 07:52:40|233.54|231.24|233.56|231.26|233.57|231.27|233.54|231.24|4
1649663570000|2022-04-11 07:52:50|233.54|231.24|233.57|231.27|233.57|231.27|233.54|231.24|4
1649663580000|2022-04-11 07:53:00|233.58|231.28|233.63|231.33|233.66|231.36|233.58|231.28|8
1649663590000|2022-04-11 07:53:10|233.64|231.34|233.64|231.34|233.65|231.35|233.64|231.34|3
1649663600000|2022-04-11 07:53:20|233.56|231.26|233.64|231.34|233.64|231.34|233.56|231.26|2
1649663610000|2022-04-11 07:53:30|233.59|231.29|233.59|231.29|233.6|231.3|233.59|231.29|3
1649663620000|2022-04-11 07:53:40|233.57|231.27|233.57|231.27|233.58|231.28|233.54|231.24|10
1649663630000|2022-04-11 07:53:50|233.56|231.26|233.54|231.24|233.56|231.26|233.54|231.24|6
1649663640000|2022-04-11 07:54:00|233.55|231.25|233.38|231.08|233.56|231.26|233.38|231.08|13
1649663650000|2022-04-11 07:54:10|233.37|231.07|233.37|231.07|233.39|231.09|233.36|231.06|5
1649663660000|2022-04-11 07:54:20|233.36|231.06|233.38|231.08|233.43|231.13|233.36|231.06|6
1649663670000|2022-04-11 07:54:30|233.45|231.15|233.41|231.11|233.45|231.15|233.41|231.11|3
1649663680000|2022-04-11 07:54:40|233.4|231.1|233.41|231.11|233.44|231.14|233.4|231.1|4
1649663690000|2022-04-11 07:54:50|233.42|231.12|233.36|231.06|233.42|231.12|233.32|231.02|14
1649663700000|2022-04-11 07:55:00|233.34|231.04|233.36|231.06|233.37|231.07|233.34|231.04|7
1649663710000|2022-04-11 07:55:10|233.29|230.99|233.29|230.99|233.3|231|233.29|230.99|3
1649663720000|2022-04-11 07:55:20|233.3|231|233.32|231.02|233.33|231.03|233.24|230.94|5
1649663730000|2022-04-11 07:55:30|233.34|231.04|233.29|230.99|233.34|231.04|233.29|230.99|6
1649663740000|2022-04-11 07:55:40|233.31|231.01|233.29|230.99|233.31|231.01|233.29|230.99|2
1649663750000|2022-04-11 07:55:50|233.3|231|233.29|230.99|233.3|231|233.29|230.99|6
1649663760000|2022-04-11 07:56:00|233.28|230.98|233.29|230.99|233.3|231|233.27|230.97|7
1649663770000|2022-04-11 07:56:10|233.28|230.98|233.31|231.01|233.31|231.01|233.28|230.98|2
1649663780000|2022-04-11 07:56:20|233.28|230.98|233.28|230.98|233.29|230.99|233.27|230.97|5
1649663790000|2022-04-11 07:56:30|233.27|230.97|233.27|230.97|233.27|230.97|233.27|230.97|1
1649663800000|2022-04-11 07:56:40|233.26|230.96|233.27|230.97|233.27|230.97|233.26|230.96|2
1649663810000|2022-04-11 07:56:50|233.23|230.93|233.3|231|233.3|231|233.23|230.93|5
1649663830000|2022-04-11 07:57:10|233.28|230.98|233.23|230.93|233.28|230.98|233.23|230.93|5
1649663840000|2022-04-11 07:57:20|233.24|230.94|233.27|230.97|233.27|230.97|233.24|230.94|5
1649663850000|2022-04-11 07:57:30|233.25|230.95|233.27|230.97|233.27|230.97|233.24|230.94|5
1649663870000|2022-04-11 07:57:50|233.28|230.98|233.29|230.99|233.3|231|233.26|230.96|5
1649663890000|2022-04-11 07:58:10|233.31|231.01|233.31|231.01|233.31|231.01|233.31|231.01|1
1649663900000|2022-04-11 07:58:20|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649663910000|2022-04-11 07:58:30|233.31|231.01|233.31|231.01|233.32|231.02|233.31|231.01|3
1649663920000|2022-04-11 07:58:40|233.32|231.02|233.31|231.01|233.32|231.02|233.31|231.01|4
1649663930000|2022-04-11 07:58:50|233.32|231.02|233.31|231.01|233.32|231.02|233.31|231.01|2
1649663940000|2022-04-11 07:59:00|233.25|230.95|233.25|230.95|233.31|231.01|233.18|230.88|9
1649663950000|2022-04-11 07:59:10|233.26|230.96|233.25|230.95|233.28|230.98|233.25|230.95|4
1649663960000|2022-04-11 07:59:20|233.26|230.96|233.26|230.96|233.26|230.96|233.25|230.95|3
1649663970000|2022-04-11 07:59:30|233.25|230.95|233.28|230.98|233.28|230.98|233.25|230.95|3
1649663980000|2022-04-11 07:59:40|233.26|230.96|233.28|230.98|233.28|230.98|233.25|230.95|3
1649663990000|2022-04-11 07:59:50|233.26|230.96|233.28|230.98|233.28|230.98|233.25|230.95|3
1649664000000|2022-04-11 08:00:00|233.27|230.97|233.24|230.94|233.28|230.98|233.24|230.94|7
1649664010000|2022-04-11 08:00:10|233.25|230.95|233.26|230.96|233.28|230.98|233.25|230.95|5
1649664020000|2022-04-11 08:00:20|233.27|230.97|233.43|231.13|233.43|231.13|233.21|230.91|17
1649664030000|2022-04-11 08:00:30|233.42|231.12|233.55|231.25|233.58|231.28|233.33|231.03|13
1649664040000|2022-04-11 08:00:40|233.57|231.27|233.74|231.44|233.81|231.51|233.56|231.26|8
1649664050000|2022-04-11 08:00:50|233.72|231.42|233.79|231.49|233.83|231.53|233.72|231.42|6
1649664060000|2022-04-11 08:01:00|233.75|231.45|233.84|231.54|233.84|231.54|233.75|231.45|8
1649664070000|2022-04-11 08:01:10|233.89|231.59|233.77|231.47|233.9|231.6|233.77|231.47|8
1649664080000|2022-04-11 08:01:20|233.78|231.48|233.85|231.55|233.85|231.55|233.78|231.48|5
1649664090000|2022-04-11 08:01:30|233.84|231.54|233.74|231.44|233.84|231.54|233.73|231.43|11
1649664100000|2022-04-11 08:01:40|233.77|231.47|233.75|231.45|233.79|231.49|233.74|231.44|8
1649664110000|2022-04-11 08:01:50|233.77|231.47|233.76|231.46|233.77|231.47|233.75|231.45|4
1649664120000|2022-04-11 08:02:00|233.78|231.48|233.78|231.48|233.78|231.48|233.78|231.48|1
1649664130000|2022-04-11 08:02:10|233.76|231.46|233.72|231.42|233.88|231.58|233.72|231.42|4
1649664140000|2022-04-11 08:02:20|233.73|231.43|233.66|231.36|233.74|231.44|233.66|231.36|5
1649664150000|2022-04-11 08:02:30|233.67|231.37|233.67|231.37|233.67|231.37|233.66|231.36|3
1649664160000|2022-04-11 08:02:40|233.73|231.43|233.72|231.42|233.74|231.44|233.66|231.36|10
1649664170000|2022-04-11 08:02:50|233.73|231.43|233.82|231.52|233.88|231.58|233.72|231.42|14
1649664180000|2022-04-11 08:03:00|233.86|231.56|233.71|231.41|233.86|231.56|233.71|231.41|11
1649664190000|2022-04-11 08:03:10|233.7|231.4|233.72|231.42|233.74|231.44|233.7|231.4|6
1649664200000|2022-04-11 08:03:20|233.73|231.43|233.54|231.24|233.73|231.43|233.54|231.24|13
1649664210000|2022-04-11 08:03:30|233.55|231.25|233.49|231.19|233.56|231.26|233.49|231.19|10
1649664220000|2022-04-11 08:03:40|233.48|231.18|233.49|231.19|233.49|231.19|233.48|231.18|6
1649664230000|2022-04-11 08:03:50|233.53|231.23|233.5|231.2|233.53|231.23|233.49|231.19|3
1649664240000|2022-04-11 08:04:00|233.49|231.19|233.49|231.19|233.56|231.26|233.48|231.18|9
1649664260000|2022-04-11 08:04:20|233.5|231.2|233.49|231.19|233.5|231.2|233.49|231.19|2
1649664280000|2022-04-11 08:04:40|233.51|231.21|233.5|231.2|233.51|231.21|233.5|231.2|2
1649664290000|2022-04-11 08:04:50|233.49|231.19|233.47|231.17|233.5|231.2|233.44|231.14|11
1649664300000|2022-04-11 08:05:00|233.48|231.18|233.39|231.09|233.48|231.18|233.36|231.06|5
1649664310000|2022-04-11 08:05:10|233.38|231.08|233.37|231.07|233.4|231.1|233.37|231.07|6
1649664320000|2022-04-11 08:05:20|233.38|231.08|233.42|231.12|233.42|231.12|233.37|231.07|5
1649664330000|2022-04-11 08:05:30|233.43|231.13|233.46|231.16|233.46|231.16|233.41|231.11|9
1649664350000|2022-04-11 08:05:50|233.43|231.13|233.46|231.16|233.46|231.16|233.43|231.13|2
1649664360000|2022-04-11 08:06:00|233.47|231.17|233.49|231.19|233.51|231.21|233.45|231.15|12
1649664370000|2022-04-11 08:06:10|233.48|231.18|233.47|231.17|233.48|231.18|233.47|231.17|2
1649664380000|2022-04-11 08:06:20|233.44|231.14|233.5|231.2|233.53|231.23|233.44|231.14|9
1649664390000|2022-04-11 08:06:30|233.49|231.19|233.41|231.11|233.49|231.19|233.39|231.09|5
1649664410000|2022-04-11 08:06:50|233.34|231.04|233.36|231.06|233.41|231.11|233.34|231.04|6
1649664420000|2022-04-11 08:07:00|233.34|231.04|233.36|231.06|233.37|231.07|233.25|230.95|4
1649664430000|2022-04-11 08:07:10|233.37|231.07|233.34|231.04|233.37|231.07|233.33|231.03|4
1649664440000|2022-04-11 08:07:20|233.35|231.05|233.35|231.05|233.35|231.05|233.35|231.05|1
1649664450000|2022-04-11 08:07:30|233.38|231.08|233.42|231.12|233.43|231.13|233.38|231.08|7
1649664460000|2022-04-11 08:07:40|233.35|231.05|233.42|231.12|233.42|231.12|233.32|231.02|6
1649664470000|2022-04-11 08:07:50|233.32|231.02|233.4|231.1|233.4|231.1|233.32|231.02|5
1649664480000|2022-04-11 08:08:00|233.37|231.07|233.42|231.12|233.44|231.14|233.37|231.07|8
1649664490000|2022-04-11 08:08:10|233.41|231.11|233.46|231.16|233.48|231.18|233.41|231.11|3
1649664500000|2022-04-11 08:08:20|233.45|231.15|233.35|231.05|233.45|231.15|233.31|231.01|8
1649664510000|2022-04-11 08:08:30|233.34|231.04|233.37|231.07|233.37|231.07|233.3|231|7
1649664520000|2022-04-11 08:08:40|233.36|231.06|233.37|231.07|233.43|231.13|233.25|230.95|16
1649664530000|2022-04-11 08:08:50|233.43|231.13|233.4|231.1|233.46|231.16|233.4|231.1|6
1649664540000|2022-04-11 08:09:00|233.39|231.09|233.41|231.11|233.43|231.13|233.39|231.09|6
1649664550000|2022-04-11 08:09:10|233.4|231.1|233.42|231.12|233.46|231.16|233.4|231.1|8
1649664560000|2022-04-11 08:09:20|233.34|231.04|233.34|231.04|233.34|231.04|233.34|231.04|1
1649664570000|2022-04-11 08:09:30|233.36|231.06|233.36|231.06|233.36|231.06|233.29|230.99|5
1649664580000|2022-04-11 08:09:40|233.37|231.07|233.41|231.11|233.41|231.11|233.37|231.07|3
1649664590000|2022-04-11 08:09:50|233.42|231.12|233.38|231.08|233.42|231.12|233.37|231.07|7
1649664600000|2022-04-11 08:10:00|233.39|231.09|233.36|231.06|233.41|231.11|233.36|231.06|7
1649664610000|2022-04-11 08:10:10|233.38|231.08|233.36|231.06|233.38|231.08|233.36|231.06|2
1649664620000|2022-04-11 08:10:20|233.37|231.07|233.38|231.08|233.38|231.08|233.37|231.07|2
1649664630000|2022-04-11 08:10:30|233.41|231.11|233.36|231.06|233.41|231.11|233.36|231.06|4
1649664650000|2022-04-11 08:10:50|233.38|231.08|233.36|231.06|233.38|231.08|233.36|231.06|2
1649664660000|2022-04-11 08:11:00|233.38|231.08|233.36|231.06|233.38|231.08|233.35|231.05|7
1649664670000|2022-04-11 08:11:10|233.35|231.05|233.32|231.02|233.35|231.05|233.25|230.95|6
1649664680000|2022-04-11 08:11:20|233.34|231.04|233.31|231.01|233.34|231.04|233.31|231.01|2
1649664690000|2022-04-11 08:11:30|233.3|231|233.42|231.12|233.42|231.12|233.29|230.99|10
1649664700000|2022-04-11 08:11:40|233.43|231.13|233.43|231.13|233.43|231.13|233.43|231.13|1
1649664710000|2022-04-11 08:11:50|233.44|231.14|233.43|231.13|233.44|231.14|233.43|231.13|2
1649664720000|2022-04-11 08:12:00|233.4|231.1|233.43|231.13|233.48|231.18|233.39|231.09|11
1649664740000|2022-04-11 08:12:20|233.41|231.11|233.45|231.15|233.45|231.15|233.4|231.1|4
1649664750000|2022-04-11 08:12:30|233.46|231.16|233.57|231.27|233.57|231.27|233.46|231.16|11
1649664760000|2022-04-11 08:12:40|233.55|231.25|233.63|231.33|233.64|231.34|233.55|231.25|6
1649664780000|2022-04-11 08:13:00|233.62|231.32|233.68|231.38|233.74|231.44|233.62|231.32|4
1649664790000|2022-04-11 08:13:10|233.77|231.47|233.64|231.34|233.77|231.47|233.64|231.34|6
1649664800000|2022-04-11 08:13:20|233.63|231.33|233.59|231.29|233.63|231.33|233.59|231.29|6
1649664810000|2022-04-11 08:13:30|233.61|231.31|233.57|231.27|233.61|231.31|233.57|231.27|3
1649664820000|2022-04-11 08:13:40|233.58|231.28|233.58|231.28|233.58|231.28|233.58|231.28|1
1649664840000|2022-04-11 08:14:00|233.6|231.3|233.57|231.27|233.6|231.3|233.55|231.25|4
1649664850000|2022-04-11 08:14:10|233.58|231.28|233.53|231.23|233.58|231.28|233.53|231.23|4
1649664860000|2022-04-11 08:14:20|233.54|231.24|233.53|231.23|233.54|231.24|233.53|231.23|2
1649664870000|2022-04-11 08:14:30|233.54|231.24|233.55|231.25|233.55|231.25|233.53|231.23|4
1649664880000|2022-04-11 08:14:40|233.54|231.24|233.53|231.23|233.57|231.27|233.53|231.23|5
1649664890000|2022-04-11 08:14:50|233.55|231.25|233.49|231.19|233.55|231.25|233.46|231.16|7
1649664900000|2022-04-11 08:15:00|233.45|231.15|233.36|231.06|233.45|231.15|233.29|230.99|25
1649664910000|2022-04-11 08:15:10|233.39|231.09|233.36|231.06|233.4|231.1|233.35|231.05|8
1649664920000|2022-04-11 08:15:20|233.34|231.04|233.34|231.04|233.34|231.04|233.34|231.04|1
1649664930000|2022-04-11 08:15:30|233.31|231.01|233.32|231.02|233.32|231.02|233.31|231.01|2
1649664940000|2022-04-11 08:15:40|233.29|230.99|233.11|230.81|233.31|231.01|233.09|230.79|13
1649664950000|2022-04-11 08:15:50|233.1|230.8|232.84|230.54|233.1|230.8|232.84|230.54|21
1649664960000|2022-04-11 08:16:00|232.85|230.55|232.79|230.49|232.88|230.58|232.79|230.49|5
1649664970000|2022-04-11 08:16:10|232.81|230.51|232.79|230.49|232.85|230.55|232.79|230.49|5
1649664980000|2022-04-11 08:16:20|232.81|230.51|232.93|230.63|232.93|230.63|232.81|230.51|6
1649664990000|2022-04-11 08:16:30|233.03|230.73|233.03|230.73|233.08|230.78|233.02|230.72|11
1649665000000|2022-04-11 08:16:40|233.04|230.74|232.85|230.55|233.04|230.74|232.85|230.55|14
1649665010000|2022-04-11 08:16:50|232.86|230.56|232.92|230.62|232.92|230.62|232.86|230.56|5
1649665020000|2022-04-11 08:17:00|232.91|230.61|232.93|230.63|232.95|230.65|232.91|230.61|3
1649665040000|2022-04-11 08:17:20|232.89|230.59|232.89|230.59|232.89|230.59|232.89|230.59|1
1649665050000|2022-04-11 08:17:30|232.88|230.58|232.79|230.49|232.93|230.63|232.79|230.49|7
1649665060000|2022-04-11 08:17:40|232.81|230.51|232.76|230.46|232.82|230.52|232.75|230.45|4
1649665070000|2022-04-11 08:17:50|232.82|230.52|232.84|230.54|232.84|230.54|232.81|230.51|3
1649665080000|2022-04-11 08:18:00|232.81|230.51|232.85|230.55|232.93|230.63|232.81|230.51|6
1649665090000|2022-04-11 08:18:10|232.82|230.52|232.81|230.51|232.83|230.53|232.81|230.51|7
1649665100000|2022-04-11 08:18:20|232.77|230.47|232.81|230.51|232.87|230.57|232.77|230.47|4
1649665110000|2022-04-11 08:18:30|232.83|230.53|232.76|230.46|232.83|230.53|232.76|230.46|3
1649665120000|2022-04-11 08:18:40|232.81|230.51|232.74|230.44|232.85|230.55|232.74|230.44|5
1649665130000|2022-04-11 08:18:50|232.8|230.5|232.81|230.51|232.81|230.51|232.8|230.5|2
1649665140000|2022-04-11 08:19:00|232.8|230.5|232.86|230.56|232.91|230.61|232.8|230.5|7
1649665150000|2022-04-11 08:19:10|232.91|230.61|232.64|230.34|232.91|230.61|232.64|230.34|18
1649665160000|2022-04-11 08:19:20|232.61|230.31|232.59|230.29|232.63|230.33|232.59|230.29|9
1649665170000|2022-04-11 08:19:30|232.58|230.28|232.59|230.29|232.61|230.31|232.57|230.27|9
1649665180000|2022-04-11 08:19:40|232.61|230.31|232.64|230.34|232.73|230.43|232.59|230.29|13
1649665190000|2022-04-11 08:19:50|232.67|230.37|232.6|230.3|232.72|230.42|232.58|230.28|9
1649665200000|2022-04-11 08:20:00|232.58|230.28|232.58|230.28|232.65|230.35|232.58|230.28|3
1649665210000|2022-04-11 08:20:10|232.57|230.27|232.57|230.27|232.61|230.31|232.54|230.24|10
1649665220000|2022-04-11 08:20:20|232.58|230.28|232.6|230.3|232.6|230.3|232.58|230.28|2
1649665230000|2022-04-11 08:20:30|232.59|230.29|232.6|230.3|232.6|230.3|232.59|230.29|4
1649665240000|2022-04-11 08:20:40|232.66|230.36|232.65|230.35|232.66|230.36|232.65|230.35|2
1649665250000|2022-04-11 08:20:50|232.67|230.37|232.67|230.37|232.69|230.39|232.67|230.37|5
1649665260000|2022-04-11 08:21:00|232.74|230.44|232.68|230.38|232.74|230.44|232.65|230.35|8
1649665270000|2022-04-11 08:21:10|232.67|230.37|232.67|230.37|232.74|230.44|232.64|230.34|6
1649665290000|2022-04-11 08:21:30|232.68|230.38|232.7|230.4|232.7|230.4|232.67|230.37|5
1649665300000|2022-04-11 08:21:40|232.69|230.39|232.69|230.39|232.69|230.39|232.69|230.39|1
1649665310000|2022-04-11 08:21:50|232.68|230.38|232.68|230.38|232.68|230.38|232.68|230.38|1
1649665320000|2022-04-11 08:22:00|232.72|230.42|232.71|230.41|232.73|230.43|232.71|230.41|3
1649665330000|2022-04-11 08:22:10|232.73|230.43|232.75|230.45|232.83|230.53|232.73|230.43|14
1649665340000|2022-04-11 08:22:20|232.7|230.4|232.75|230.45|232.78|230.48|232.7|230.4|7
1649665350000|2022-04-11 08:22:30|232.74|230.44|232.69|230.39|232.74|230.44|232.68|230.38|6
1649665360000|2022-04-11 08:22:40|232.68|230.38|232.68|230.38|232.73|230.43|232.68|230.38|3
1649665380000|2022-04-11 08:23:00|232.7|230.4|232.68|230.38|232.7|230.4|232.67|230.37|3
1649665390000|2022-04-11 08:23:10|232.69|230.39|232.69|230.39|232.69|230.39|232.69|230.39|1
1649665400000|2022-04-11 08:23:20|232.7|230.4|232.69|230.39|232.75|230.45|232.69|230.39|7
1649665410000|2022-04-11 08:23:30|232.67|230.37|232.7|230.4|232.7|230.4|232.67|230.37|2
1649665430000|2022-04-11 08:23:50|232.74|230.44|232.71|230.41|232.74|230.44|232.7|230.4|6
1649665440000|2022-04-11 08:24:00|232.7|230.4|232.75|230.45|232.79|230.49|232.7|230.4|7
1649665460000|2022-04-11 08:24:20|232.76|230.46|232.75|230.45|232.76|230.46|232.73|230.43|3
1649665470000|2022-04-11 08:24:30|232.76|230.46|232.75|230.45|232.87|230.57|232.71|230.41|11
1649665480000|2022-04-11 08:24:40|232.77|230.47|232.78|230.48|232.78|230.48|232.77|230.47|2
1649665490000|2022-04-11 08:24:50|232.77|230.47|232.77|230.47|232.81|230.51|232.76|230.46|5
1649665500000|2022-04-11 08:25:00|232.76|230.46|232.78|230.48|232.79|230.49|232.74|230.44|7
1649665510000|2022-04-11 08:25:10|232.77|230.47|232.74|230.44|232.79|230.49|232.73|230.43|7
1649665520000|2022-04-11 08:25:20|232.7|230.4|232.74|230.44|232.74|230.44|232.67|230.37|9
1649665550000|2022-04-11 08:25:50|232.79|230.49|232.74|230.44|232.79|230.49|232.72|230.42|12
1649665560000|2022-04-11 08:26:00|232.76|230.46|232.74|230.44|232.76|230.46|232.74|230.44|5
1649665580000|2022-04-11 08:26:20|232.73|230.43|232.73|230.43|232.73|230.43|232.73|230.43|1
1649665590000|2022-04-11 08:26:30|232.75|230.45|232.6|230.3|232.75|230.45|232.6|230.3|10
1649665600000|2022-04-11 08:26:40|232.59|230.29|232.58|230.28|232.59|230.29|232.58|230.28|6
1649665610000|2022-04-11 08:26:50|232.59|230.29|232.58|230.28|232.59|230.29|232.58|230.28|12
1649665620000|2022-04-11 08:27:00|232.56|230.26|232.45|230.15|232.64|230.34|232.45|230.15|15
1649665630000|2022-04-11 08:27:10|232.44|230.14|232.2|229.9|232.48|230.18|232.2|229.9|15
1649665640000|2022-04-11 08:27:20|232.19|229.89|231.97|229.67|232.19|229.89|231.95|229.65|16
1649665650000|2022-04-11 08:27:30|231.91|229.61|231.96|229.66|232.04|229.74|231.91|229.61|9
1649665660000|2022-04-11 08:27:40|231.93|229.63|232|229.7|232.02|229.72|231.92|229.62|9
1649665670000|2022-04-11 08:27:50|232.01|229.71|232.28|229.98|232.28|229.98|232|229.7|10
1649665680000|2022-04-11 08:28:00|232.29|229.99|232.36|230.06|232.44|230.14|232.29|229.99|10
1649665690000|2022-04-11 08:28:10|232.38|230.08|232.4|230.1|232.4|230.1|232.38|230.08|3
1649665700000|2022-04-11 08:28:20|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1649665710000|2022-04-11 08:28:30|232.37|230.07|232.33|230.03|232.37|230.07|232.33|230.03|4
1649665720000|2022-04-11 08:28:40|232.32|230.02|232.32|230.02|232.33|230.03|232.32|230.02|7
1649665740000|2022-04-11 08:29:00|232.28|229.98|232.25|229.95|232.28|229.98|232.25|229.95|4
1649665750000|2022-04-11 08:29:10|232.26|229.96|232.2|229.9|232.28|229.98|232.2|229.9|9
1649665760000|2022-04-11 08:29:20|232.22|229.92|232.4|230.1|232.41|230.11|232.22|229.92|4
1649665770000|2022-04-11 08:29:30|232.39|230.09|232.37|230.07|232.39|230.09|232.37|230.07|5
1649665780000|2022-04-11 08:29:40|232.42|230.12|232.4|230.1|232.42|230.12|232.39|230.09|6
1649665790000|2022-04-11 08:29:50|232.41|230.11|232.48|230.18|232.48|230.18|232.41|230.11|4
1649665800000|2022-04-11 08:30:00|232.5|230.2|232.47|230.17|232.55|230.25|232.4|230.1|8
1649665810000|2022-04-11 08:30:10|232.49|230.19|232.47|230.17|232.49|230.19|232.47|230.17|4
1649665820000|2022-04-11 08:30:20|232.48|230.18|232.45|230.15|232.48|230.18|232.45|230.15|4
1649665830000|2022-04-11 08:30:30|232.48|230.18|232.47|230.17|232.48|230.18|232.44|230.14|7
1649665840000|2022-04-11 08:30:40|232.49|230.19|232.44|230.14|232.49|230.19|232.37|230.07|14
1649665850000|2022-04-11 08:30:50|232.42|230.12|232.3|230|232.42|230.12|232.26|229.96|16
1649665860000|2022-04-11 08:31:00|232.33|230.03|232.23|229.93|232.33|230.03|232.23|229.93|7
1649665870000|2022-04-11 08:31:10|232.24|229.94|232.18|229.88|232.24|229.94|232.16|229.86|10
1649665880000|2022-04-11 08:31:20|232.08|229.78|231.99|229.69|232.08|229.78|231.9|229.6|7
1649665890000|2022-04-11 08:31:30|231.98|229.68|231.9|229.6|231.98|229.68|231.9|229.6|2
1649665900000|2022-04-11 08:31:40|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649665910000|2022-04-11 08:31:50|232.01|229.71|231.86|229.56|232.01|229.71|231.86|229.56|9
1649665920000|2022-04-11 08:32:00|231.87|229.57|231.9|229.6|231.93|229.63|231.86|229.56|5
1649665930000|2022-04-11 08:32:10|231.89|229.59|231.88|229.58|231.9|229.6|231.88|229.58|7
1649665940000|2022-04-11 08:32:20|231.89|229.59|231.84|229.54|231.9|229.6|231.84|229.54|4
1649665950000|2022-04-11 08:32:30|231.88|229.58|231.85|229.55|231.93|229.63|231.8|229.5|8
1649665960000|2022-04-11 08:32:40|231.87|229.57|231.93|229.63|231.93|229.63|231.87|229.57|4
1649665970000|2022-04-11 08:32:50|231.96|229.66|231.93|229.63|232.02|229.72|231.89|229.59|7
1649665980000|2022-04-11 08:33:00|232.01|229.71|232.02|229.72|232.02|229.72|231.91|229.61|9
1649665990000|2022-04-11 08:33:10|232|229.7|232.01|229.71|232.01|229.71|232|229.7|4
1649666000000|2022-04-11 08:33:20|232.04|229.74|232.06|229.76|232.11|229.81|232.04|229.74|11
1649666010000|2022-04-11 08:33:30|232.05|229.75|232.03|229.73|232.05|229.75|232.03|229.73|3
1649666020000|2022-04-11 08:33:40|232.02|229.72|232.02|229.72|232.02|229.72|231.97|229.67|3
1649666030000|2022-04-11 08:33:50|232|229.7|232|229.7|232.04|229.74|232|229.7|3
1649666040000|2022-04-11 08:34:00|232.01|229.71|232.01|229.71|232.06|229.76|232|229.7|7
1649666050000|2022-04-11 08:34:10|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649666060000|2022-04-11 08:34:20|232.11|229.81|232|229.7|232.11|229.81|232|229.7|5
1649666070000|2022-04-11 08:34:30|232.01|229.71|232.02|229.72|232.02|229.72|232.01|229.71|2
1649666080000|2022-04-11 08:34:40|232.01|229.71|231.94|229.64|232.02|229.72|231.92|229.62|8
1649666090000|2022-04-11 08:34:50|231.98|229.68|231.88|229.58|231.98|229.68|231.88|229.58|8
1649666100000|2022-04-11 08:35:00|231.89|229.59|231.89|229.59|231.9|229.6|231.86|229.56|9
1649666110000|2022-04-11 08:35:10|231.81|229.51|231.74|229.44|231.81|229.51|231.74|229.44|11
1649666120000|2022-04-11 08:35:20|231.73|229.43|231.62|229.32|231.73|229.43|231.62|229.32|8
1649666130000|2022-04-11 08:35:30|231.61|229.31|231.44|229.14|231.61|229.31|231.43|229.13|18
1649666140000|2022-04-11 08:35:40|231.46|229.16|231.47|229.17|231.49|229.19|231.41|229.11|22
1649666150000|2022-04-11 08:35:50|231.46|229.16|231.46|229.16|231.49|229.19|231.46|229.16|5
1649666160000|2022-04-11 08:36:00|231.47|229.17|231.44|229.14|231.49|229.19|231.44|229.14|10
1649666170000|2022-04-11 08:36:10|231.43|229.13|231.44|229.14|231.46|229.16|231.43|229.13|8
1649666180000|2022-04-11 08:36:20|231.48|229.18|231.65|229.35|231.65|229.35|231.45|229.15|9
1649666190000|2022-04-11 08:36:30|231.67|229.37|231.61|229.31|231.68|229.38|231.58|229.28|10
1649666200000|2022-04-11 08:36:40|231.59|229.29|231.65|229.35|231.66|229.36|231.58|229.28|7
1649666210000|2022-04-11 08:36:50|231.67|229.37|231.74|229.44|231.74|229.44|231.67|229.37|3
1649666220000|2022-04-11 08:37:00|231.73|229.43|231.73|229.43|231.74|229.44|231.73|229.43|3
1649666230000|2022-04-11 08:37:10|231.72|229.42|231.8|229.5|231.8|229.5|231.72|229.42|5
1649666240000|2022-04-11 08:37:20|231.78|229.48|231.78|229.48|231.78|229.48|231.76|229.46|3
1649666250000|2022-04-11 08:37:30|231.77|229.47|231.77|229.47|231.77|229.47|231.77|229.47|1
1649666260000|2022-04-11 08:37:40|231.75|229.45|231.71|229.41|231.77|229.47|231.71|229.41|5
1649666270000|2022-04-11 08:37:50|231.72|229.42|231.63|229.33|231.72|229.42|231.63|229.33|5
1649666280000|2022-04-11 08:38:00|231.62|229.32|231.61|229.31|231.62|229.32|231.6|229.3|6
1649666290000|2022-04-11 08:38:10|231.6|229.3|231.42|229.12|231.61|229.31|231.42|229.12|16
1649666300000|2022-04-11 08:38:20|231.37|229.07|230.78|228.48|231.4|229.1|230.64|228.34|24
1649666310000|2022-04-11 08:38:30|230.76|228.46|230.94|228.64|230.96|228.66|230.75|228.45|16
1649666320000|2022-04-11 08:38:40|230.93|228.63|230.88|228.58|230.93|228.63|230.88|228.58|3
1649666330000|2022-04-11 08:38:50|230.87|228.57|230.87|228.57|230.92|228.62|230.84|228.54|10
1649666340000|2022-04-11 08:39:00|230.9|228.6|230.74|228.44|230.91|228.61|230.74|228.44|12
1649666350000|2022-04-11 08:39:10|230.76|228.46|230.97|228.67|230.97|228.67|230.73|228.43|11
1649666360000|2022-04-11 08:39:20|230.98|228.68|231.13|228.83|231.17|228.87|230.98|228.68|12
1649666370000|2022-04-11 08:39:30|231.12|228.82|230.92|228.62|231.12|228.82|230.9|228.6|14
1649666380000|2022-04-11 08:39:40|230.91|228.61|230.91|228.61|230.96|228.66|230.81|228.51|13
1649666390000|2022-04-11 08:39:50|230.92|228.62|230.92|228.62|230.92|228.62|230.92|228.62|1
1649666400000|2022-04-11 08:40:00|230.94|228.64|231.11|228.81|231.11|228.81|230.9|228.6|12
1649666410000|2022-04-11 08:40:10|231.2|228.9|231.29|228.99|231.3|229|231.19|228.89|8
1649666420000|2022-04-11 08:40:20|231.37|229.07|231.28|228.98|231.37|229.07|231.27|228.97|9
1649666430000|2022-04-11 08:40:30|231.26|228.96|231.26|228.96|231.29|228.99|231.26|228.96|6
1649666440000|2022-04-11 08:40:40|231.24|228.94|231.35|229.05|231.35|229.05|231.24|228.94|7
1649666450000|2022-04-11 08:40:50|231.31|229.01|231.31|229.01|231.31|229.01|231.31|229.01|1
1649666460000|2022-04-11 08:41:00|231.35|229.05|231.25|228.95|231.35|229.05|231.25|228.95|7
1649666470000|2022-04-11 08:41:10|231.23|228.93|231.17|228.87|231.23|228.93|231.17|228.87|8
1649666480000|2022-04-11 08:41:20|231.18|228.88|231.35|229.05|231.35|229.05|231.18|228.88|11
1649666490000|2022-04-11 08:41:30|231.4|229.1|231.5|229.2|231.53|229.23|231.4|229.1|9
1649666500000|2022-04-11 08:41:40|231.52|229.22|231.47|229.17|231.52|229.22|231.43|229.13|11
1649666510000|2022-04-11 08:41:50|231.48|229.18|231.54|229.24|231.54|229.24|231.48|229.18|5
1649666520000|2022-04-11 08:42:00|231.53|229.23|231.41|229.11|231.53|229.23|231.41|229.11|10
1649666530000|2022-04-11 08:42:10|231.43|229.13|231.37|229.07|231.45|229.15|231.37|229.07|6
1649666540000|2022-04-11 08:42:20|231.38|229.08|231.35|229.05|231.39|229.09|231.29|228.99|12
1649666550000|2022-04-11 08:42:30|231.36|229.06|231.34|229.04|231.37|229.07|231.32|229.02|9
1649666560000|2022-04-11 08:42:40|231.35|229.05|231.39|229.09|231.45|229.15|231.35|229.05|8
1649666570000|2022-04-11 08:42:50|231.37|229.07|231.4|229.1|231.4|229.1|231.37|229.07|9
1649666580000|2022-04-11 08:43:00|231.39|229.09|231.38|229.08|231.46|229.16|231.38|229.08|12
1649666590000|2022-04-11 08:43:10|231.39|229.09|231.44|229.14|231.46|229.16|231.39|229.09|12
1649666600000|2022-04-11 08:43:20|231.39|229.09|231.45|229.15|231.45|229.15|231.39|229.09|10
1649666610000|2022-04-11 08:43:30|231.46|229.16|231.48|229.18|231.49|229.19|231.41|229.11|13
1649666620000|2022-04-11 08:43:40|231.47|229.17|231.49|229.19|231.56|229.26|231.47|229.17|15
1649666630000|2022-04-11 08:43:50|231.48|229.18|231.53|229.23|231.53|229.23|231.48|229.18|7
1649666640000|2022-04-11 08:44:00|231.52|229.22|231.44|229.14|231.52|229.22|231.43|229.13|9
1649666650000|2022-04-11 08:44:10|231.45|229.15|231.49|229.19|231.5|229.2|231.44|229.14|8
1649666660000|2022-04-11 08:44:20|231.55|229.25|231.46|229.16|231.57|229.27|231.44|229.14|13
1649666670000|2022-04-11 08:44:30|231.44|229.14|231.51|229.21|231.55|229.25|231.44|229.14|13
1649666680000|2022-04-11 08:44:40|231.5|229.2|231.47|229.17|231.52|229.22|231.46|229.16|9
1649666690000|2022-04-11 08:44:50|231.46|229.16|231.39|229.09|231.46|229.16|231.35|229.05|8
1649666700000|2022-04-11 08:45:00|231.38|229.08|231.36|229.06|231.42|229.12|231.31|229.01|10
1649666710000|2022-04-11 08:45:10|231.4|229.1|231.16|228.86|231.4|229.1|231.16|228.86|9
1649666720000|2022-04-11 08:45:20|231.12|228.82|231|228.7|231.12|228.82|230.99|228.69|12
1649666730000|2022-04-11 08:45:30|231.02|228.72|230.96|228.66|231.04|228.74|230.96|228.66|10
1649666740000|2022-04-11 08:45:40|230.99|228.69|230.98|228.68|230.99|228.69|230.98|228.68|2
1649666750000|2022-04-11 08:45:50|230.97|228.67|230.99|228.69|231.02|228.72|230.94|228.64|13
1649666760000|2022-04-11 08:46:00|230.97|228.67|231.07|228.77|231.07|228.77|230.95|228.65|11
1649666770000|2022-04-11 08:46:10|231.09|228.79|231.07|228.77|231.1|228.8|231.05|228.75|10
1649666780000|2022-04-11 08:46:20|231.08|228.78|231.36|229.06|231.36|229.06|231.08|228.78|13
1649666790000|2022-04-11 08:46:30|231.33|229.03|231.38|229.08|231.4|229.1|231.33|229.03|7
1649666800000|2022-04-11 08:46:40|231.39|229.09|231.46|229.16|231.46|229.16|231.39|229.09|12
1649666810000|2022-04-11 08:46:50|231.44|229.14|231.44|229.14|231.45|229.15|231.44|229.14|3
1649666820000|2022-04-11 08:47:00|231.45|229.15|231.44|229.14|231.5|229.2|231.43|229.13|8
1649666840000|2022-04-11 08:47:20|231.46|229.16|231.46|229.16|231.46|229.16|231.46|229.16|1
1649666850000|2022-04-11 08:47:30|231.47|229.17|231.45|229.15|231.47|229.17|231.45|229.15|6
1649666860000|2022-04-11 08:47:40|231.48|229.18|231.53|229.23|231.54|229.24|231.48|229.18|6
1649666870000|2022-04-11 08:47:50|231.52|229.22|231.55|229.25|231.55|229.25|231.52|229.22|3
1649666880000|2022-04-11 08:48:00|231.53|229.23|231.55|229.25|231.55|229.25|231.53|229.23|2
1649666890000|2022-04-11 08:48:10|231.54|229.24|231.7|229.4|231.71|229.41|231.54|229.24|8
1649666910000|2022-04-11 08:48:30|231.68|229.38|231.7|229.4|231.7|229.4|231.68|229.38|2
1649666920000|2022-04-11 08:48:40|231.73|229.43|231.74|229.44|231.75|229.45|231.71|229.41|5
1649666930000|2022-04-11 08:48:50|231.75|229.45|231.71|229.41|231.75|229.45|231.7|229.4|5
1649666940000|2022-04-11 08:49:00|231.73|229.43|231.75|229.45|231.75|229.45|231.72|229.42|10
1649666950000|2022-04-11 08:49:10|231.74|229.44|231.68|229.38|231.76|229.46|231.68|229.38|9
1649666960000|2022-04-11 08:49:20|231.71|229.41|231.74|229.44|231.75|229.45|231.71|229.41|4
1649666970000|2022-04-11 08:49:30|231.73|229.43|231.74|229.44|231.79|229.49|231.73|229.43|4
1649666980000|2022-04-11 08:49:40|231.75|229.45|231.74|229.44|231.79|229.49|231.71|229.41|9
1649666990000|2022-04-11 08:49:50|231.75|229.45|231.74|229.44|231.75|229.45|231.74|229.44|4
1649667000000|2022-04-11 08:50:00|231.68|229.38|231.61|229.31|231.76|229.46|231.61|229.31|11
1649667010000|2022-04-11 08:50:10|231.6|229.3|231.62|229.32|231.63|229.33|231.6|229.3|7
1649667020000|2022-04-11 08:50:20|231.63|229.33|231.52|229.22|231.63|229.33|231.52|229.22|12
1649667030000|2022-04-11 08:50:30|231.53|229.23|231.52|229.22|231.55|229.25|231.52|229.22|9
1649667040000|2022-04-11 08:50:40|231.53|229.23|231.51|229.21|231.53|229.23|231.45|229.15|8
1649667050000|2022-04-11 08:50:50|231.5|229.2|231.55|229.25|231.55|229.25|231.5|229.2|5
1649667060000|2022-04-11 08:51:00|231.57|229.27|231.61|229.31|231.61|229.31|231.57|229.27|6
1649667070000|2022-04-11 08:51:10|231.63|229.33|231.62|229.32|231.63|229.33|231.54|229.24|4
1649667080000|2022-04-11 08:51:20|231.6|229.3|231.54|229.24|231.6|229.3|231.54|229.24|4
1649667090000|2022-04-11 08:51:30|231.55|229.25|231.57|229.27|231.62|229.32|231.51|229.21|10
1649667100000|2022-04-11 08:51:40|231.56|229.26|231.57|229.27|231.65|229.35|231.55|229.25|9
1649667120000|2022-04-11 08:52:00|231.59|229.29|231.73|229.43|231.73|229.43|231.59|229.29|7
1649667130000|2022-04-11 08:52:10|231.74|229.44|231.74|229.44|231.74|229.44|231.74|229.44|1
1649667140000|2022-04-11 08:52:20|231.73|229.43|231.74|229.44|231.77|229.47|231.73|229.43|4
1649667150000|2022-04-11 08:52:30|231.73|229.43|231.8|229.5|231.8|229.5|231.72|229.42|6
1649667160000|2022-04-11 08:52:40|231.79|229.49|231.93|229.63|231.93|229.63|231.79|229.49|12
1649667170000|2022-04-11 08:52:50|231.96|229.66|231.92|229.62|231.96|229.66|231.9|229.6|5
1649667180000|2022-04-11 08:53:00|231.94|229.64|231.94|229.64|231.94|229.64|231.93|229.63|3
1649667210000|2022-04-11 08:53:30|231.95|229.65|231.85|229.55|231.95|229.65|231.84|229.54|7
1649667220000|2022-04-11 08:53:40|231.86|229.56|231.93|229.63|231.99|229.69|231.86|229.56|5
1649667230000|2022-04-11 08:53:50|231.97|229.67|231.93|229.63|231.99|229.69|231.9|229.6|5
1649667240000|2022-04-11 08:54:00|231.97|229.67|231.93|229.63|231.97|229.67|231.9|229.6|4
1649667250000|2022-04-11 08:54:10|231.91|229.61|231.82|229.52|231.96|229.66|231.79|229.49|10
1649667260000|2022-04-11 08:54:20|231.79|229.49|231.83|229.53|231.83|229.53|231.79|229.49|2
1649667270000|2022-04-11 08:54:30|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|8
1649667280000|2022-04-11 08:54:40|231.85|229.55|231.91|229.61|231.92|229.62|231.83|229.53|13
1649667290000|2022-04-11 08:54:50|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1649667300000|2022-04-11 08:55:00|231.94|229.64|231.91|229.61|231.94|229.64|231.91|229.61|4
1649667310000|2022-04-11 08:55:10|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649667320000|2022-04-11 08:55:20|231.91|229.61|231.92|229.62|231.92|229.62|231.91|229.61|2
1649667330000|2022-04-11 08:55:30|231.9|229.6|231.88|229.58|231.9|229.6|231.87|229.57|4
1649667340000|2022-04-11 08:55:40|231.87|229.57|231.92|229.62|231.92|229.62|231.86|229.56|7
1649667350000|2022-04-11 08:55:50|231.91|229.61|231.84|229.54|231.93|229.63|231.84|229.54|5
1649667360000|2022-04-11 08:56:00|231.91|229.61|231.91|229.61|231.92|229.62|231.8|229.5|6
1649667370000|2022-04-11 08:56:10|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649667390000|2022-04-11 08:56:30|231.93|229.63|231.91|229.61|231.93|229.63|231.86|229.56|10
1649667400000|2022-04-11 08:56:40|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1649667410000|2022-04-11 08:56:50|231.94|229.64|232|229.7|232.16|229.86|231.94|229.64|8
1649667420000|2022-04-11 08:57:00|232.04|229.74|232.2|229.9|232.22|229.92|232|229.7|8
1649667430000|2022-04-11 08:57:10|232.21|229.91|232.29|229.99|232.3|230|232.21|229.91|7
1649667440000|2022-04-11 08:57:20|232.28|229.98|232.29|229.99|232.29|229.99|232.28|229.98|2
1649667450000|2022-04-11 08:57:30|232.3|230|232.3|230|232.3|230|232.3|230|1
1649667460000|2022-04-11 08:57:40|232.31|230.01|232.27|229.97|232.37|230.07|232.27|229.97|9
1649667470000|2022-04-11 08:57:50|232.33|230.03|232.27|229.97|232.33|230.03|232.27|229.97|2
1649667480000|2022-04-11 08:58:00|232.33|230.03|232.2|229.9|232.33|230.03|232.17|229.87|7
1649667490000|2022-04-11 08:58:10|232.19|229.89|232.19|229.89|232.19|229.89|232.18|229.88|3
1649667510000|2022-04-11 08:58:30|232.04|229.74|232.01|229.71|232.04|229.74|232|229.7|4
1649667520000|2022-04-11 08:58:40|232|229.7|232.01|229.71|232.01|229.71|232|229.7|2
1649667530000|2022-04-11 08:58:50|232.02|229.72|232.02|229.72|232.02|229.72|232.02|229.72|1
1649667540000|2022-04-11 08:59:00|232.01|229.71|231.96|229.66|232.01|229.71|231.96|229.66|3
1649667550000|2022-04-11 08:59:10|231.95|229.65|231.82|229.52|231.96|229.66|231.82|229.52|10
1649667560000|2022-04-11 08:59:20|231.84|229.54|231.79|229.49|231.84|229.54|231.75|229.45|9
1649667570000|2022-04-11 08:59:30|231.89|229.59|231.79|229.49|231.89|229.59|231.79|229.49|4
1649667580000|2022-04-11 08:59:40|231.81|229.51|231.83|229.53|231.83|229.53|231.8|229.5|7
1649667590000|2022-04-11 08:59:50|231.84|229.54|231.79|229.49|231.84|229.54|231.75|229.45|12
1649667600000|2022-04-11 09:00:00|231.8|229.5|231.65|229.35|231.8|229.5|231.64|229.34|14
1649667610000|2022-04-11 09:00:10|231.62|229.32|231.54|229.24|231.62|229.32|231.51|229.21|18
1649667620000|2022-04-11 09:00:20|231.55|229.25|231.69|229.39|231.81|229.51|231.54|229.24|18
1649667630000|2022-04-11 09:00:30|231.7|229.4|231.74|229.44|231.74|229.44|231.6|229.3|18
1649667640000|2022-04-11 09:00:40|231.76|229.46|231.69|229.39|231.76|229.46|231.69|229.39|4
1649667650000|2022-04-11 09:00:50|231.7|229.4|231.71|229.41|231.71|229.41|231.7|229.4|12
1649667660000|2022-04-11 09:01:00|231.72|229.42|231.72|229.42|231.73|229.43|231.68|229.38|7
1649667670000|2022-04-11 09:01:10|231.73|229.43|231.72|229.42|231.77|229.47|231.7|229.4|11
1649667680000|2022-04-11 09:01:20|231.77|229.47|231.72|229.42|231.8|229.5|231.72|229.42|7
1649667690000|2022-04-11 09:01:30|231.71|229.41|231.71|229.41|231.73|229.43|231.65|229.35|5
1649667700000|2022-04-11 09:01:40|231.72|229.42|231.73|229.43|231.74|229.44|231.72|229.42|4
1649667710000|2022-04-11 09:01:50|231.78|229.48|231.81|229.51|231.84|229.54|231.73|229.43|16
1649667720000|2022-04-11 09:02:00|231.8|229.5|231.75|229.45|231.83|229.53|231.7|229.4|16
1649667730000|2022-04-11 09:02:10|231.73|229.43|231.63|229.33|231.73|229.43|231.63|229.33|8
1649667740000|2022-04-11 09:02:20|231.62|229.32|231.57|229.27|231.62|229.32|231.57|229.27|3
1649667750000|2022-04-11 09:02:30|231.62|229.32|231.64|229.34|231.72|229.42|231.62|229.32|13
1649667760000|2022-04-11 09:02:40|231.63|229.33|231.54|229.24|231.66|229.36|231.54|229.24|10
1649667770000|2022-04-11 09:02:50|231.53|229.23|231.6|229.3|231.63|229.33|231.51|229.21|9
1649667780000|2022-04-11 09:03:00|231.59|229.29|231.58|229.28|231.59|229.29|231.57|229.27|5
1649667790000|2022-04-11 09:03:10|231.57|229.27|231.52|229.22|231.57|229.27|231.52|229.22|3
1649667800000|2022-04-11 09:03:20|231.53|229.23|231.56|229.26|231.57|229.27|231.53|229.23|5
1649667810000|2022-04-11 09:03:30|231.57|229.27|231.57|229.27|231.57|229.27|231.57|229.27|1
1649667820000|2022-04-11 09:03:40|231.58|229.28|231.58|229.28|231.62|229.32|231.57|229.27|4
1649667830000|2022-04-11 09:03:50|231.57|229.27|231.58|229.28|231.61|229.31|231.57|229.27|4
1649667840000|2022-04-11 09:04:00|231.56|229.26|231.65|229.35|231.66|229.36|231.56|229.26|13
1649667850000|2022-04-11 09:04:10|231.63|229.33|231.61|229.31|231.68|229.38|231.6|229.3|11
1649667870000|2022-04-11 09:04:30|231.56|229.26|231.6|229.3|231.62|229.32|231.56|229.26|5
1649667880000|2022-04-11 09:04:40|231.61|229.31|231.62|229.32|231.7|229.4|231.61|229.31|7
1649667890000|2022-04-11 09:04:50|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649667900000|2022-04-11 09:05:00|231.6|229.3|231.65|229.35|231.65|229.35|231.59|229.29|4
1649667910000|2022-04-11 09:05:10|231.66|229.36|231.64|229.34|231.75|229.45|231.63|229.33|13
1649667920000|2022-04-11 09:05:20|231.62|229.32|231.63|229.33|231.64|229.34|231.62|229.32|7
1649667930000|2022-04-11 09:05:30|231.61|229.31|231.6|229.3|231.61|229.31|231.6|229.3|2
1649667950000|2022-04-11 09:05:50|231.61|229.31|231.62|229.32|231.63|229.33|231.61|229.31|3
1649667960000|2022-04-11 09:06:00|231.6|229.3|231.55|229.25|231.6|229.3|231.55|229.25|4
1649667970000|2022-04-11 09:06:10|231.59|229.29|231.56|229.26|231.59|229.29|231.56|229.26|3
1649667980000|2022-04-11 09:06:20|231.49|229.19|231.46|229.16|231.55|229.25|231.46|229.16|10
1649667990000|2022-04-11 09:06:30|231.47|229.17|231.46|229.16|231.47|229.17|231.45|229.15|4
1649668000000|2022-04-11 09:06:40|231.47|229.17|231.48|229.18|231.48|229.18|231.47|229.17|4
1649668010000|2022-04-11 09:06:50|231.47|229.17|231.48|229.18|231.48|229.18|231.47|229.17|2
1649668020000|2022-04-11 09:07:00|231.49|229.19|231.48|229.18|231.49|229.19|231.48|229.18|2
1649668030000|2022-04-11 09:07:10|231.51|229.21|231.52|229.22|231.54|229.24|231.51|229.21|8
1649668040000|2022-04-11 09:07:20|231.51|229.21|231.45|229.15|231.51|229.21|231.45|229.15|6
1649668050000|2022-04-11 09:07:30|231.46|229.16|231.45|229.15|231.46|229.16|231.44|229.14|4
1649668060000|2022-04-11 09:07:40|231.44|229.14|231.32|229.02|231.44|229.14|231.32|229.02|5
1649668070000|2022-04-11 09:07:50|231.33|229.03|231.28|228.98|231.33|229.03|231.26|228.96|10
1649668080000|2022-04-11 09:08:00|231.29|228.99|231.24|228.94|231.29|228.99|231.23|228.93|11
1649668090000|2022-04-11 09:08:10|231.23|228.93|231.09|228.79|231.26|228.96|231.01|228.71|13
1649668100000|2022-04-11 09:08:20|231.03|228.73|231.03|228.73|231.03|228.73|231.03|228.73|1
1649668110000|2022-04-11 09:08:30|231|228.7|231.04|228.74|231.1|228.8|231|228.7|3
1649668120000|2022-04-11 09:08:40|230.96|228.66|230.94|228.64|231.1|228.8|230.94|228.64|11
1649668130000|2022-04-11 09:08:50|230.93|228.63|230.85|228.55|230.93|228.63|230.85|228.55|14
1649668150000|2022-04-11 09:09:10|230.9|228.6|230.9|228.6|230.93|228.63|230.9|228.6|7
1649668160000|2022-04-11 09:09:20|230.91|228.61|230.88|228.58|230.92|228.62|230.86|228.56|12
1649668170000|2022-04-11 09:09:30|230.85|228.55|230.84|228.54|230.91|228.61|230.82|228.52|13
1649668180000|2022-04-11 09:09:40|230.86|228.56|230.9|228.6|230.9|228.6|230.86|228.56|4
1649668190000|2022-04-11 09:09:50|230.89|228.59|230.73|228.43|230.89|228.59|230.73|228.43|12
1649668200000|2022-04-11 09:10:00|230.72|228.42|230.78|228.48|230.78|228.48|230.71|228.41|7
1649668210000|2022-04-11 09:10:10|230.77|228.47|230.76|228.46|230.77|228.47|230.72|228.42|7
1649668220000|2022-04-11 09:10:20|230.75|228.45|230.71|228.41|230.75|228.45|230.62|228.32|14
1649668230000|2022-04-11 09:10:30|230.64|228.34|230.69|228.39|230.69|228.39|230.61|228.31|13
1649668240000|2022-04-11 09:10:40|230.74|228.44|230.77|228.47|230.81|228.51|230.74|228.44|7
1649668250000|2022-04-11 09:10:50|230.76|228.46|230.56|228.26|230.81|228.51|230.56|228.26|15
1649668260000|2022-04-11 09:11:00|230.54|228.24|230.3|228|230.54|228.24|230.3|228|19
1649668270000|2022-04-11 09:11:10|230.29|227.99|230.42|228.12|230.43|228.13|230.26|227.96|20
1649668280000|2022-04-11 09:11:20|230.41|228.11|230.43|228.13|230.45|228.15|230.37|228.07|11
1649668290000|2022-04-11 09:11:30|230.44|228.14|230.6|228.3|230.6|228.3|230.44|228.14|11
1649668300000|2022-04-11 09:11:40|230.66|228.36|230.56|228.26|230.66|228.36|230.56|228.26|7
1649668310000|2022-04-11 09:11:50|230.63|228.33|230.74|228.44|230.74|228.44|230.63|228.33|6
1649668320000|2022-04-11 09:12:00|230.8|228.5|230.81|228.51|230.81|228.51|230.8|228.5|2
1649668330000|2022-04-11 09:12:10|230.82|228.52|230.82|228.52|230.82|228.52|230.82|228.52|1
1649668350000|2022-04-11 09:12:30|230.81|228.51|230.7|228.4|230.81|228.51|230.68|228.38|13
1649668360000|2022-04-11 09:12:40|230.66|228.36|230.68|228.38|230.69|228.39|230.64|228.34|7
1649668370000|2022-04-11 09:12:50|230.67|228.37|230.67|228.37|230.67|228.37|230.67|228.37|1
1649668380000|2022-04-11 09:13:00|230.7|228.4|230.72|228.42|230.73|228.43|230.7|228.4|4
1649668390000|2022-04-11 09:13:10|230.71|228.41|230.72|228.42|230.73|228.43|230.71|228.41|6
1649668400000|2022-04-11 09:13:20|230.71|228.41|230.62|228.32|230.71|228.41|230.61|228.31|10
1649668410000|2022-04-11 09:13:30|230.56|228.26|230.67|228.37|230.72|228.42|230.56|228.26|13
1649668420000|2022-04-11 09:13:40|230.66|228.36|230.64|228.34|230.7|228.4|230.64|228.34|7
1649668430000|2022-04-11 09:13:50|230.65|228.35|230.6|228.3|230.65|228.35|230.6|228.3|5
1649668440000|2022-04-11 09:14:00|230.59|228.29|230.66|228.36|230.66|228.36|230.59|228.29|6
1649668450000|2022-04-11 09:14:10|230.69|228.39|230.7|228.4|230.7|228.4|230.69|228.39|2
1649668460000|2022-04-11 09:14:20|230.71|228.41|230.71|228.41|230.74|228.44|230.7|228.4|6
1649668470000|2022-04-11 09:14:30|230.72|228.42|230.62|228.32|230.73|228.43|230.62|228.32|8
1649668480000|2022-04-11 09:14:40|230.61|228.31|230.62|228.32|230.63|228.33|230.61|228.31|4
1649668490000|2022-04-11 09:14:50|230.65|228.35|230.66|228.36|230.69|228.39|230.65|228.35|10
1649668500000|2022-04-11 09:15:00|230.67|228.37|230.7|228.4|230.7|228.4|230.62|228.32|9
1649668510000|2022-04-11 09:15:10|230.69|228.39|230.68|228.38|230.7|228.4|230.67|228.37|12
1649668520000|2022-04-11 09:15:20|230.65|228.35|230.68|228.38|230.72|228.42|230.64|228.34|8
1649668530000|2022-04-11 09:15:30|230.67|228.37|230.69|228.39|230.77|228.47|230.67|228.37|5
1649668540000|2022-04-11 09:15:40|230.67|228.37|230.72|228.42|230.77|228.47|230.61|228.31|13
1649668550000|2022-04-11 09:15:50|230.73|228.43|230.77|228.47|230.83|228.53|230.69|228.39|18
1649668560000|2022-04-11 09:16:00|230.76|228.46|230.66|228.36|230.78|228.48|230.66|228.36|15
1649668570000|2022-04-11 09:16:10|230.62|228.32|230.62|228.32|230.62|228.32|230.59|228.29|7
1649668580000|2022-04-11 09:16:20|230.66|228.36|230.63|228.33|230.66|228.36|230.54|228.24|8
1649668590000|2022-04-11 09:16:30|230.64|228.34|230.6|228.3|230.64|228.34|230.58|228.28|8
1649668600000|2022-04-11 09:16:40|230.59|228.29|230.48|228.18|230.69|228.39|230.48|228.18|23
1649668610000|2022-04-11 09:16:50|230.49|228.19|230.45|228.15|230.51|228.21|230.44|228.14|9
1649668620000|2022-04-11 09:17:00|230.46|228.16|230.53|228.23|230.58|228.28|230.44|228.14|14
1649668630000|2022-04-11 09:17:10|230.52|228.22|230.39|228.09|230.52|228.22|230.32|228.02|12
1649668640000|2022-04-11 09:17:20|230.38|228.08|230.39|228.09|230.41|228.11|230.34|228.04|12
1649668650000|2022-04-11 09:17:30|230.38|228.08|230.23|227.93|230.38|228.08|230.21|227.91|12
1649668660000|2022-04-11 09:17:40|230.2|227.9|230.07|227.77|230.23|227.93|230.07|227.77|22
1649668670000|2022-04-11 09:17:50|230|227.7|229.74|227.44|230.06|227.76|229.71|227.41|22
1649668680000|2022-04-11 09:18:00|229.75|227.45|229.7|227.4|229.9|227.6|229.7|227.4|20
1649668690000|2022-04-11 09:18:10|229.69|227.39|228.56|226.26|229.69|227.39|228.52|226.22|34
1649668700000|2022-04-11 09:18:20|228.55|226.25|228.63|226.33|228.76|226.46|228.5|226.2|26
1649668710000|2022-04-11 09:18:30|228.59|226.29|229.08|226.78|229.12|226.82|228.54|226.24|26
1649668720000|2022-04-11 09:18:40|229.05|226.75|228.81|226.51|229.06|226.76|228.79|226.49|22
1649668730000|2022-04-11 09:18:50|228.84|226.54|228.72|226.42|228.85|226.55|228.71|226.41|15
1649668740000|2022-04-11 09:19:00|228.75|226.45|228.83|226.53|228.83|226.53|228.74|226.44|23
1649668750000|2022-04-11 09:19:10|228.82|226.52|228.74|226.44|228.82|226.52|228.73|226.43|15
1649668760000|2022-04-11 09:19:20|228.69|226.39|228.59|226.29|228.7|226.4|228.53|226.23|25
1649668770000|2022-04-11 09:19:30|228.61|226.31|228.77|226.47|228.78|226.48|228.61|226.31|17
1649668780000|2022-04-11 09:19:40|228.79|226.49|229.1|226.8|229.1|226.8|228.79|226.49|19
1649668790000|2022-04-11 09:19:50|229.19|226.89|229.3|227|229.34|227.04|229.1|226.8|14
1649668800000|2022-04-11 09:20:00|229.31|227.01|229.36|227.06|229.41|227.11|229.31|227.01|14
1649668810000|2022-04-11 09:20:10|229.41|227.11|229.18|226.88|229.41|227.11|228.95|226.65|27
1649668820000|2022-04-11 09:20:20|229.19|226.89|229.07|226.77|229.26|226.96|229.06|226.76|13
1649668830000|2022-04-11 09:20:30|229.04|226.74|228.96|226.66|229.05|226.75|228.94|226.64|10
1649668840000|2022-04-11 09:20:40|228.95|226.65|229.04|226.74|229.23|226.93|228.95|226.65|18
1649668850000|2022-04-11 09:20:50|229.05|226.75|229|226.7|229.05|226.75|228.98|226.68|15
1649668860000|2022-04-11 09:21:00|229.02|226.72|228.98|226.68|229.03|226.73|228.98|226.68|9
1649668870000|2022-04-11 09:21:10|228.95|226.65|228.79|226.49|228.95|226.65|228.79|226.49|16
1649668880000|2022-04-11 09:21:20|228.75|226.45|228.48|226.18|228.75|226.45|228.48|226.18|20
1649668890000|2022-04-11 09:21:30|228.49|226.19|228.45|226.15|228.53|226.23|228.42|226.12|17
1649668900000|2022-04-11 09:21:40|228.46|226.16|228.82|226.52|228.83|226.53|228.46|226.16|22
1649668910000|2022-04-11 09:21:50|228.81|226.51|228.59|226.29|228.84|226.54|228.58|226.28|22
1649668920000|2022-04-11 09:22:00|228.6|226.3|228.71|226.41|228.8|226.5|228.6|226.3|12
1649668930000|2022-04-11 09:22:10|228.72|226.42|228.77|226.47|228.78|226.48|228.71|226.41|9
1649668940000|2022-04-11 09:22:20|228.76|226.46|228.94|226.64|229.01|226.71|228.71|226.41|18
1649668950000|2022-04-11 09:22:30|228.95|226.65|228.95|226.65|228.96|226.66|228.93|226.63|7
1649668960000|2022-04-11 09:22:40|228.93|226.63|228.82|226.52|229.03|226.73|228.78|226.48|22
1649668970000|2022-04-11 09:22:50|228.8|226.5|228.59|226.29|228.88|226.58|228.59|226.29|16
1649668980000|2022-04-11 09:23:00|228.6|226.3|228.75|226.45|228.75|226.45|228.6|226.3|14
1649668990000|2022-04-11 09:23:10|228.76|226.46|228.84|226.54|228.86|226.56|228.76|226.46|11
1649669000000|2022-04-11 09:23:20|228.85|226.55|228.89|226.59|228.94|226.64|228.83|226.53|15
1649669010000|2022-04-11 09:23:30|228.88|226.58|228.88|226.58|228.91|226.61|228.87|226.57|12
1649669020000|2022-04-11 09:23:40|228.89|226.59|228.96|226.66|228.96|226.66|228.88|226.58|11
1649669030000|2022-04-11 09:23:50|229|226.7|229.1|226.8|229.38|227.08|229|226.7|22
1649669040000|2022-04-11 09:24:00|229.09|226.79|229.08|226.78|229.36|227.06|229.07|226.77|24
1649669050000|2022-04-11 09:24:10|229.07|226.77|229.28|226.98|229.33|227.03|229.06|226.76|20
1649669060000|2022-04-11 09:24:20|229.18|226.88|229.11|226.81|229.18|226.88|229.08|226.78|9
1649669070000|2022-04-11 09:24:30|229.02|226.72|229.06|226.76|229.06|226.76|229.02|226.72|4
1649669080000|2022-04-11 09:24:40|229.09|226.79|229.07|226.77|229.09|226.79|229.06|226.76|3
1649669090000|2022-04-11 09:24:50|229.09|226.79|228.92|226.62|229.09|226.79|228.92|226.62|13
1649669100000|2022-04-11 09:25:00|228.9|226.6|228.8|226.5|228.9|226.6|228.8|226.5|20
1649669110000|2022-04-11 09:25:10|228.84|226.54|228.82|226.52|228.96|226.66|228.82|226.52|17
1649669120000|2022-04-11 09:25:20|228.87|226.57|228.83|226.53|228.87|226.57|228.82|226.52|16
1649669130000|2022-04-11 09:25:30|228.84|226.54|228.83|226.53|228.87|226.57|228.83|226.53|8
1649669140000|2022-04-11 09:25:40|228.84|226.54|228.78|226.48|228.85|226.55|228.78|226.48|11
1649669150000|2022-04-11 09:25:50|228.79|226.49|228.81|226.51|228.83|226.53|228.72|226.42|13
1649669160000|2022-04-11 09:26:00|228.8|226.5|228.84|226.54|228.87|226.57|228.79|226.49|21
1649669170000|2022-04-11 09:26:10|228.82|226.52|228.84|226.54|228.97|226.67|228.82|226.52|13
1649669180000|2022-04-11 09:26:20|228.85|226.55|228.92|226.62|228.92|226.62|228.82|226.52|6
1649669190000|2022-04-11 09:26:30|228.95|226.65|228.96|226.66|228.96|226.66|228.95|226.65|2
1649669200000|2022-04-11 09:26:40|228.95|226.65|228.96|226.66|228.96|226.66|228.91|226.61|4
1649669210000|2022-04-11 09:26:50|228.95|226.65|229|226.7|229.02|226.72|228.95|226.65|12
1649669220000|2022-04-11 09:27:00|229.01|226.71|229.07|226.77|229.19|226.89|229|226.7|18
1649669230000|2022-04-11 09:27:10|229.02|226.72|228.93|226.63|229.07|226.77|228.89|226.59|22
1649669240000|2022-04-11 09:27:20|228.9|226.6|228.94|226.64|228.95|226.65|228.85|226.55|14
1649669250000|2022-04-11 09:27:30|228.86|226.56|228.78|226.48|228.91|226.61|228.78|226.48|12
1649669260000|2022-04-11 09:27:40|228.79|226.49|228.79|226.49|228.84|226.54|228.79|226.49|6
1649669270000|2022-04-11 09:27:50|228.78|226.48|228.84|226.54|228.84|226.54|228.78|226.48|4
1649669280000|2022-04-11 09:28:00|228.85|226.55|228.83|226.53|228.85|226.55|228.83|226.53|2
1649669290000|2022-04-11 09:28:10|228.82|226.52|228.91|226.61|228.92|226.62|228.82|226.52|7
1649669300000|2022-04-11 09:28:20|228.92|226.62|228.82|226.52|228.93|226.63|228.81|226.51|14
1649669310000|2022-04-11 09:28:30|228.81|226.51|228.92|226.62|228.93|226.63|228.79|226.49|5
1649669320000|2022-04-11 09:28:40|228.93|226.63|228.87|226.57|228.94|226.64|228.86|226.56|6
1649669330000|2022-04-11 09:28:50|228.88|226.58|228.76|226.46|228.88|226.58|228.73|226.43|11
1649669340000|2022-04-11 09:29:00|228.66|226.36|228.54|226.24|228.66|226.36|228.54|226.24|13
1649669350000|2022-04-11 09:29:10|228.53|226.23|228.45|226.15|228.55|226.25|228.45|226.15|6
1649669360000|2022-04-11 09:29:20|228.46|226.16|228.47|226.17|228.47|226.17|228.4|226.1|17
1649669370000|2022-04-11 09:29:30|228.48|226.18|228.44|226.14|228.48|226.18|228.43|226.13|10
1649669380000|2022-04-11 09:29:40|228.45|226.15|228.45|226.15|228.5|226.2|228.44|226.14|12
1649669390000|2022-04-11 09:29:50|228.49|226.19|228.5|226.2|228.54|226.24|228.49|226.19|10
1649669400000|2022-04-11 09:30:00|228.47|226.17|228.44|226.14|228.48|226.18|228.43|226.13|10
1649669410000|2022-04-11 09:30:10|228.43|226.13|228.31|226.01|228.43|226.13|228.31|226.01|11
1649669420000|2022-04-11 09:30:20|228.32|226.02|228.43|226.13|228.45|226.15|228.31|226.01|12
1649669430000|2022-04-11 09:30:30|228.47|226.17|228.52|226.22|228.52|226.22|228.45|226.15|8
1649669440000|2022-04-11 09:30:40|228.49|226.19|228.36|226.06|228.49|226.19|228.35|226.05|17
1649669450000|2022-04-11 09:30:50|228.41|226.11|228.38|226.08|228.44|226.14|228.37|226.07|9
1649669460000|2022-04-11 09:31:00|228.39|226.09|228.38|226.08|228.42|226.12|228.38|226.08|10
1649669470000|2022-04-11 09:31:10|228.37|226.07|228.07|225.77|228.37|226.07|228.07|225.77|16
1649669480000|2022-04-11 09:31:20|228.06|225.76|227.73|225.43|228.07|225.77|227.73|225.43|26
1649669490000|2022-04-11 09:31:30|227.63|225.33|227.6|225.3|227.76|225.46|227.6|225.3|22
1649669500000|2022-04-11 09:31:40|227.61|225.31|227.69|225.39|227.75|225.45|227.55|225.25|20
1649669510000|2022-04-11 09:31:50|227.68|225.38|227.68|225.38|227.69|225.39|227.59|225.29|8
1649669520000|2022-04-11 09:32:00|227.67|225.37|227.63|225.33|227.67|225.37|227.53|225.23|20
1649669530000|2022-04-11 09:32:10|227.64|225.34|227.62|225.32|227.68|225.38|227.62|225.32|7
1649669540000|2022-04-11 09:32:20|227.63|225.33|227.77|225.47|227.77|225.47|227.63|225.33|13
1649669550000|2022-04-11 09:32:30|227.78|225.48|227.76|225.46|227.89|225.59|227.76|225.46|13
1649669560000|2022-04-11 09:32:40|227.77|225.47|227.89|225.59|227.94|225.64|227.63|225.33|20
1649669570000|2022-04-11 09:32:50|227.87|225.57|227.81|225.51|227.88|225.58|227.77|225.47|7
1649669580000|2022-04-11 09:33:00|227.8|225.5|228.24|225.94|228.28|225.98|227.8|225.5|21
1649669590000|2022-04-11 09:33:10|228.27|225.97|228.4|226.1|228.4|226.1|228.21|225.91|11
1649669600000|2022-04-11 09:33:20|228.39|226.09|228.66|226.36|228.69|226.39|228.39|226.09|18
1649669610000|2022-04-11 09:33:30|228.72|226.42|228.56|226.26|228.72|226.42|228.46|226.16|24
1649669620000|2022-04-11 09:33:40|228.58|226.28|228.17|225.87|228.58|226.28|228.16|225.86|16
1649669630000|2022-04-11 09:33:50|228.14|225.84|228.13|225.83|228.32|226.02|228.08|225.78|14
1649669640000|2022-04-11 09:34:00|228.12|225.82|227.92|225.62|228.12|225.82|227.91|225.61|16
1649669650000|2022-04-11 09:34:10|227.93|225.63|227.76|225.46|228.27|225.97|227.76|225.46|28
1649669660000|2022-04-11 09:34:20|227.78|225.48|227.69|225.39|227.82|225.52|227.69|225.39|21
1649669670000|2022-04-11 09:34:30|227.7|225.4|227.47|225.17|227.7|225.4|227.44|225.14|17
1649669680000|2022-04-11 09:34:40|227.46|225.16|227.38|225.08|227.46|225.16|227.38|225.08|18
1649669690000|2022-04-11 09:34:50|227.39|225.09|227.07|224.77|227.39|225.09|226.65|224.35|30
1649669700000|2022-04-11 09:35:00|227.26|224.96|227.33|225.03|227.44|225.14|227.25|224.95|25
1649669710000|2022-04-11 09:35:10|227.3|225|227.3|225|227.42|225.12|227.3|225|17
1649669720000|2022-04-11 09:35:20|227.23|224.93|227.34|225.04|227.39|225.09|227.03|224.73|27
1649669730000|2022-04-11 09:35:30|227.36|225.06|227.41|225.11|227.41|225.11|227.35|225.05|17
1649669740000|2022-04-11 09:35:40|227.4|225.1|227.43|225.13|227.54|225.24|227.4|225.1|22
1649669750000|2022-04-11 09:35:50|227.42|225.12|227.43|225.13|227.47|225.17|227.36|225.06|15
1649669760000|2022-04-11 09:36:00|227.44|225.14|227.33|225.03|227.46|225.16|227.23|224.93|28
1649669770000|2022-04-11 09:36:10|227.17|224.87|227.52|225.22|227.53|225.23|227.14|224.84|23
1649669780000|2022-04-11 09:36:20|227.49|225.19|227.73|225.43|227.78|225.48|227.49|225.19|28
1649669790000|2022-04-11 09:36:30|227.74|225.44|227.72|225.42|227.77|225.47|227.68|225.38|14
1649669800000|2022-04-11 09:36:40|227.66|225.36|227.81|225.51|227.81|225.51|227.61|225.31|15
1649669810000|2022-04-11 09:36:50|227.82|225.52|227.85|225.55|227.91|225.61|227.77|225.47|14
1649669820000|2022-04-11 09:37:00|227.84|225.54|227.83|225.53|227.92|225.62|227.81|225.51|22
1649669830000|2022-04-11 09:37:10|227.82|225.52|227.96|225.66|227.96|225.66|227.81|225.51|18
1649669840000|2022-04-11 09:37:20|228|225.7|228.17|225.87|228.25|225.95|227.95|225.65|20
1649669850000|2022-04-11 09:37:30|228.19|225.89|228.36|226.06|228.38|226.08|228.08|225.78|19
1649669860000|2022-04-11 09:37:40|228.35|226.05|228.28|225.98|228.38|226.08|228.28|225.98|15
1649669870000|2022-04-11 09:37:50|228.21|225.91|228.15|225.85|228.21|225.91|228.11|225.81|6
1649669880000|2022-04-11 09:38:00|228.1|225.8|228.02|225.72|228.21|225.91|228.02|225.72|20
1649669890000|2022-04-11 09:38:10|228.01|225.71|227.91|225.61|228.01|225.71|227.86|225.56|17
1649669900000|2022-04-11 09:38:20|227.9|225.6|227.88|225.58|227.9|225.6|227.81|225.51|11
1649669910000|2022-04-11 09:38:30|227.84|225.54|227.48|225.18|227.93|225.63|227.48|225.18|22
1649669920000|2022-04-11 09:38:40|227.4|225.1|227.88|225.58|227.88|225.58|227.4|225.1|29
1649669930000|2022-04-11 09:38:50|227.92|225.62|227.9|225.6|227.92|225.62|227.79|225.49|21
1649669940000|2022-04-11 09:39:00|227.89|225.59|227.9|225.6|227.93|225.63|227.84|225.54|14
1649669950000|2022-04-11 09:39:10|227.91|225.61|228.26|225.96|228.27|225.97|227.89|225.59|11
1649669960000|2022-04-11 09:39:20|228.27|225.97|228.35|226.05|228.35|226.05|228.27|225.97|8
1649669970000|2022-04-11 09:39:30|228.26|225.96|228.27|225.97|228.38|226.08|228.26|225.96|8
1649669980000|2022-04-11 09:39:40|228.26|225.96|228.25|225.95|228.34|226.04|228.25|225.95|9
1649669990000|2022-04-11 09:39:50|228.26|225.96|227.91|225.61|228.26|225.96|227.91|225.61|13
1649670000000|2022-04-11 09:40:00|227.89|225.59|228.08|225.78|228.08|225.78|227.87|225.57|10
1649670010000|2022-04-11 09:40:10|228.09|225.79|228.28|225.98|228.34|226.04|228.09|225.79|9
1649670020000|2022-04-11 09:40:20|228.27|225.97|227.91|225.61|228.27|225.97|227.84|225.54|24
1649670030000|2022-04-11 09:40:30|227.97|225.67|227.92|225.62|228.1|225.8|227.92|225.62|16
1649670040000|2022-04-11 09:40:40|227.91|225.61|227.81|225.51|227.93|225.63|227.7|225.4|20
1649670050000|2022-04-11 09:40:50|227.77|225.47|227.61|225.31|227.79|225.49|227.61|225.31|18
1649670060000|2022-04-11 09:41:00|227.62|225.32|227.66|225.36|227.71|225.41|227.62|225.32|14
1649670070000|2022-04-11 09:41:10|227.64|225.34|227.53|225.23|227.67|225.37|227.53|225.23|17
1649670080000|2022-04-11 09:41:20|227.58|225.28|227.63|225.33|227.66|225.36|227.57|225.27|18
1649670090000|2022-04-11 09:41:30|227.59|225.29|227.56|225.26|227.61|225.31|227.53|225.23|18
1649670100000|2022-04-11 09:41:40|227.57|225.27|227.52|225.22|227.62|225.32|227.52|225.22|21
1649670110000|2022-04-11 09:41:50|227.56|225.26|227.56|225.26|227.57|225.27|227.55|225.25|7
1649670120000|2022-04-11 09:42:00|227.48|225.18|227.35|225.05|227.49|225.19|227.2|224.9|19
1649670130000|2022-04-11 09:42:10|227.34|225.04|227.41|225.11|227.44|225.14|227.34|225.04|16
1649670140000|2022-04-11 09:42:20|227.37|225.07|227.34|225.04|227.41|225.11|227.34|225.04|6
1649670150000|2022-04-11 09:42:30|227.35|225.05|227.46|225.16|227.46|225.16|227.34|225.04|16
1649670160000|2022-04-11 09:42:40|227.45|225.15|227.4|225.1|227.45|225.15|227.34|225.04|16
1649670170000|2022-04-11 09:42:50|227.37|225.07|227.54|225.24|227.55|225.25|227.27|224.97|22
1649670180000|2022-04-11 09:43:00|227.51|225.21|227.56|225.26|227.56|225.26|227.42|225.12|21
1649670190000|2022-04-11 09:43:10|227.55|225.25|227.61|225.31|227.62|225.32|227.55|225.25|6
1649670200000|2022-04-11 09:43:20|227.62|225.32|227.75|225.45|227.75|225.45|227.61|225.31|16
1649670210000|2022-04-11 09:43:30|227.76|225.46|227.84|225.54|227.84|225.54|227.75|225.45|14
1649670220000|2022-04-11 09:43:40|227.83|225.53|227.79|225.49|227.86|225.56|227.76|225.46|15
1649670230000|2022-04-11 09:43:50|227.8|225.5|227.77|225.47|227.8|225.5|227.72|225.42|13
1649670240000|2022-04-11 09:44:00|227.8|225.5|227.62|225.32|227.8|225.5|227.62|225.32|17
1649670250000|2022-04-11 09:44:10|227.57|225.27|227.42|225.12|227.57|225.27|227.33|225.03|27
1649670260000|2022-04-11 09:44:20|227.3|225|227.37|225.07|227.43|225.13|227.3|225|6
1649670270000|2022-04-11 09:44:30|227.38|225.08|227.14|224.84|227.48|225.18|227.12|224.82|20
1649670280000|2022-04-11 09:44:40|227.13|224.83|226.98|224.68|227.13|224.83|226.97|224.67|15
1649670290000|2022-04-11 09:44:50|226.97|224.67|226.99|224.69|227|224.7|226.93|224.63|10
1649670300000|2022-04-11 09:45:00|226.98|224.68|227.34|225.04|227.34|225.04|226.98|224.68|20
1649670310000|2022-04-11 09:45:10|227.36|225.06|227.09|224.79|227.36|225.06|227.09|224.79|10
1649670320000|2022-04-11 09:45:20|227.05|224.75|227.31|225.01|227.31|225.01|227.05|224.75|11
1649670330000|2022-04-11 09:45:30|227.32|225.02|227.37|225.07|227.38|225.08|227.3|225|11
1649670340000|2022-04-11 09:45:40|227.36|225.06|227.04|224.74|227.37|225.07|227.04|224.74|17
1649670350000|2022-04-11 09:45:50|227.03|224.73|227.09|224.79|227.12|224.82|227.01|224.71|21
1649670360000|2022-04-11 09:46:00|227.1|224.8|227.1|224.8|227.11|224.81|227.03|224.73|14
1649670370000|2022-04-11 09:46:10|227.09|224.79|227.11|224.81|227.11|224.81|227.01|224.71|17
1649670380000|2022-04-11 09:46:20|227.15|224.85|227.2|224.9|227.34|225.04|227.11|224.81|18
1649670390000|2022-04-11 09:46:30|227.23|224.93|227.38|225.08|227.38|225.08|227.13|224.83|14
1649670400000|2022-04-11 09:46:40|227.39|225.09|227.14|224.84|227.42|225.12|227.08|224.78|18
1649670410000|2022-04-11 09:46:50|227.15|224.85|227.52|225.22|227.53|225.23|227.11|224.81|26
1649670420000|2022-04-11 09:47:00|227.57|225.27|227.79|225.49|227.83|225.53|227.57|225.27|20
1649670430000|2022-04-11 09:47:10|227.8|225.5|227.74|225.44|227.96|225.66|227.73|225.43|23
1649670440000|2022-04-11 09:47:20|227.75|225.45|227.44|225.14|227.81|225.51|227.44|225.14|24
1649670450000|2022-04-11 09:47:30|227.43|225.13|227.44|225.14|227.46|225.16|227.34|225.04|27
1649670460000|2022-04-11 09:47:40|227.45|225.15|227.48|225.18|227.5|225.2|227.42|225.12|27
1649670470000|2022-04-11 09:47:50|227.47|225.17|227.67|225.37|227.7|225.4|227.47|225.17|22
1649670480000|2022-04-11 09:48:00|227.66|225.36|227.53|225.23|227.66|225.36|227.53|225.23|17
1649670490000|2022-04-11 09:48:10|227.52|225.22|227.39|225.09|227.56|225.26|227.39|225.09|17
1649670500000|2022-04-11 09:48:20|227.37|225.07|227.37|225.07|227.45|225.15|227.35|225.05|16
1649670510000|2022-04-11 09:48:30|227.38|225.08|227.46|225.16|227.46|225.16|227.34|225.04|16
1649670520000|2022-04-11 09:48:40|227.42|225.12|227.32|225.02|227.47|225.17|227.29|224.99|13
1649670530000|2022-04-11 09:48:50|227.31|225.01|227.38|225.08|227.39|225.09|227.29|224.99|17
1649670540000|2022-04-11 09:49:00|227.39|225.09|227.41|225.11|227.45|225.15|227.38|225.08|16
1649670550000|2022-04-11 09:49:10|227.23|224.93|226.86|224.56|227.23|224.93|226.79|224.49|28
1649670560000|2022-04-11 09:49:20|226.85|224.55|226.82|224.52|226.86|224.56|226.74|224.44|20
1649670570000|2022-04-11 09:49:30|226.85|224.55|226.75|224.45|226.88|224.58|226.75|224.45|19
1649670580000|2022-04-11 09:49:40|226.76|224.46|226.95|224.65|227|224.7|226.76|224.46|14
1649670590000|2022-04-11 09:49:50|226.96|224.66|226.89|224.59|226.97|224.67|226.85|224.55|9
1649670600000|2022-04-11 09:50:00|226.9|224.6|226.75|224.45|226.95|224.65|226.75|224.45|22
1649670610000|2022-04-11 09:50:10|226.76|224.46|226.76|224.46|226.81|224.51|226.68|224.38|20
1649670620000|2022-04-11 09:50:20|226.75|224.45|226.82|224.52|226.82|224.52|226.71|224.41|20
1649670630000|2022-04-11 09:50:30|226.85|224.55|226.7|224.4|226.85|224.55|226.7|224.4|21
1649670640000|2022-04-11 09:50:40|226.72|224.42|226.69|224.39|226.72|224.42|226.55|224.25|17
1649670650000|2022-04-11 09:50:50|226.71|224.41|226.52|224.22|226.71|224.41|226.49|224.19|14
1649670660000|2022-04-11 09:51:00|226.48|224.18|226.49|224.19|226.57|224.27|226.45|224.15|16
1649670670000|2022-04-11 09:51:10|226.51|224.21|226.64|224.34|226.66|224.36|226.51|224.21|13
1649670680000|2022-04-11 09:51:20|226.65|224.35|226.81|224.51|226.84|224.54|226.65|224.35|10
1649670690000|2022-04-11 09:51:30|226.83|224.53|226.77|224.47|226.83|224.53|226.69|224.39|16
1649670700000|2022-04-11 09:51:40|226.82|224.52|226.85|224.55|226.85|224.55|226.77|224.47|11
1649670710000|2022-04-11 09:51:50|226.84|224.54|226.71|224.41|226.86|224.56|226.71|224.41|16
1649670720000|2022-04-11 09:52:00|226.7|224.4|226.68|224.38|226.7|224.4|226.6|224.3|10
1649670730000|2022-04-11 09:52:10|226.7|224.4|226.63|224.33|226.7|224.4|226.62|224.32|11
1649670740000|2022-04-11 09:52:20|226.66|224.36|226.69|224.39|226.71|224.41|226.61|224.31|11
1649670750000|2022-04-11 09:52:30|226.65|224.35|226.58|224.28|226.65|224.35|226.58|224.28|8
1649670760000|2022-04-11 09:52:40|226.59|224.29|226.66|224.36|226.7|224.4|226.58|224.28|14
1649670770000|2022-04-11 09:52:50|226.65|224.35|226.56|224.26|226.66|224.36|226.56|224.26|17
1649670780000|2022-04-11 09:53:00|226.57|224.27|226.62|224.32|226.62|224.32|226.55|224.25|11
1649670790000|2022-04-11 09:53:10|226.57|224.27|226.52|224.22|226.59|224.29|226.52|224.22|7
1649670800000|2022-04-11 09:53:20|226.5|224.2|226.63|224.33|226.64|224.34|226.5|224.2|13
1649670810000|2022-04-11 09:53:30|226.64|224.34|226.52|224.22|226.64|224.34|226.52|224.22|14
1649670820000|2022-04-11 09:53:40|226.5|224.2|226.32|224.02|226.51|224.21|226.32|224.02|19
1649670830000|2022-04-11 09:53:50|226.33|224.03|226.2|223.9|226.33|224.03|226.2|223.9|18
1649670840000|2022-04-11 09:54:00|226.1|223.8|225.95|223.65|226.1|223.8|225.84|223.54|22
1649670850000|2022-04-11 09:54:10|225.94|223.64|226.09|223.79|226.11|223.81|225.94|223.64|12
1649670860000|2022-04-11 09:54:20|226.1|223.8|226.24|223.94|226.3|224|226.1|223.8|13
1649670870000|2022-04-11 09:54:30|226.13|223.83|226.13|223.83|226.14|223.84|226.07|223.77|13
1649670880000|2022-04-11 09:54:40|226.14|223.84|226.43|224.13|226.43|224.13|226.14|223.84|21
1649670890000|2022-04-11 09:54:50|226.44|224.14|226.44|224.14|226.53|224.23|226.44|224.14|5
1649670900000|2022-04-11 09:55:00|226.51|224.21|226.68|224.38|226.7|224.4|226.51|224.21|13
1649670910000|2022-04-11 09:55:10|226.7|224.4|226.76|224.46|226.81|224.51|226.7|224.4|20
1649670920000|2022-04-11 09:55:20|226.75|224.45|226.74|224.44|226.77|224.47|226.66|224.36|14
1649670930000|2022-04-11 09:55:30|226.73|224.43|226.61|224.31|226.75|224.45|226.61|224.31|21
1649670940000|2022-04-11 09:55:40|226.62|224.32|226.72|224.42|226.73|224.43|226.6|224.3|18
1649670950000|2022-04-11 09:55:50|226.73|224.43|226.93|224.63|226.93|224.63|226.73|224.43|17
1649670960000|2022-04-11 09:56:00|226.92|224.62|226.76|224.46|226.97|224.67|226.74|224.44|11
1649670970000|2022-04-11 09:56:10|226.78|224.48|226.86|224.56|226.87|224.57|226.72|224.42|25
1649670980000|2022-04-11 09:56:20|226.85|224.55|226.72|224.42|226.86|224.56|226.71|224.41|20
1649670990000|2022-04-11 09:56:30|226.74|224.44|226.58|224.28|226.74|224.44|226.58|224.28|16
1649671000000|2022-04-11 09:56:40|226.63|224.33|226.2|223.9|226.63|224.33|226.19|223.89|24
1649671010000|2022-04-11 09:56:50|226.13|223.83|225.88|223.58|226.14|223.84|225.88|223.58|19
1649671020000|2022-04-11 09:57:00|225.86|223.56|225.96|223.66|225.97|223.67|225.83|223.53|18
1649671030000|2022-04-11 09:57:10|225.91|223.61|225.76|223.46|225.92|223.62|225.73|223.43|19
1649671040000|2022-04-11 09:57:20|225.74|223.44|225.57|223.27|225.79|223.49|225.57|223.27|20
1649671050000|2022-04-11 09:57:30|225.58|223.28|225.54|223.24|225.64|223.34|225.51|223.21|16
1649671060000|2022-04-11 09:57:40|225.56|223.26|225.57|223.27|225.63|223.33|225.52|223.22|11
1649671070000|2022-04-11 09:57:50|225.59|223.29|225.08|222.78|225.6|223.3|225.06|222.76|27
1649671080000|2022-04-11 09:58:00|225.09|222.79|224.82|222.52|225.09|222.79|224.7|222.4|28
1649671090000|2022-04-11 09:58:10|224.81|222.51|224.7|222.4|224.81|222.51|224.7|222.4|17
1649671100000|2022-04-11 09:58:20|224.67|222.37|224.65|222.35|224.74|222.44|224.63|222.33|22
1649671110000|2022-04-11 09:58:30|224.71|222.41|223.99|221.69|224.71|222.41|223.99|221.69|28
1649671120000|2022-04-11 09:58:40|223.97|221.67|224.21|221.91|224.21|221.91|223.96|221.66|17
1649671130000|2022-04-11 09:58:50|224.22|221.92|224.64|222.34|224.79|222.49|224.22|221.92|27
1649671140000|2022-04-11 09:59:00|224.62|222.32|223.92|221.62|224.64|222.34|223.92|221.62|28
1649671150000|2022-04-11 09:59:10|223.91|221.61|223.76|221.46|223.91|221.61|223.66|221.36|24
1649671160000|2022-04-11 09:59:20|223.84|221.54|223.69|221.39|223.84|221.54|223.57|221.27|20
1649671170000|2022-04-11 09:59:30|223.7|221.4|223.69|221.39|223.81|221.51|223.67|221.37|25
1649671180000|2022-04-11 09:59:40|223.68|221.38|222.86|220.56|223.69|221.39|222.86|220.56|29
1649671190000|2022-04-11 09:59:50|222.85|220.55|222.47|220.17|222.89|220.59|222.43|220.13|26
1649671200000|2022-04-11 10:00:00|222.46|220.16|223.48|221.18|223.48|221.18|222.46|220.16|29
1649671210000|2022-04-11 10:00:10|223.46|221.16|223.4|221.1|223.59|221.29|223.4|221.1|24
1649671220000|2022-04-11 10:00:20|223.43|221.13|223.38|221.08|223.62|221.32|223.38|221.08|28
1649671230000|2022-04-11 10:00:30|223.39|221.09|222.99|220.69|223.49|221.19|222.96|220.66|31
1649671240000|2022-04-11 10:00:40|223|220.7|222.57|220.27|223.11|220.81|222.57|220.27|35
1649671250000|2022-04-11 10:00:50|222.49|220.19|222.74|220.44|222.78|220.48|222.48|220.18|31
1649671260000|2022-04-11 10:01:00|222.75|220.45|223.28|220.98|223.3|221|222.75|220.45|34
1649671270000|2022-04-11 10:01:10|223.25|220.95|223.12|220.82|223.36|221.06|222.86|220.56|35
1649671280000|2022-04-11 10:01:20|223.15|220.85|222.59|220.29|223.15|220.85|222.59|220.29|28
1649671290000|2022-04-11 10:01:30|222.58|220.28|222.7|220.4|222.88|220.58|222.58|220.28|32
1649671300000|2022-04-11 10:01:40|222.71|220.41|222.7|220.4|222.79|220.49|222.61|220.31|26
1649671310000|2022-04-11 10:01:50|222.72|220.42|222.92|220.62|222.92|220.62|222.63|220.33|27
1649671320000|2022-04-11 10:02:00|222.93|220.63|222.36|220.06|222.93|220.63|222.31|220.01|30
1649671330000|2022-04-11 10:02:10|222.41|220.11|222.24|219.94|222.41|220.11|221.98|219.68|32
1649671340000|2022-04-11 10:02:20|222.23|219.93|222.57|220.27|222.57|220.27|222.2|219.9|31
1649671350000|2022-04-11 10:02:30|222.54|220.24|222.39|220.09|222.56|220.26|222.11|219.81|37
1649671360000|2022-04-11 10:02:40|222.4|220.1|222.66|220.36|222.7|220.4|222.34|220.04|31
1649671370000|2022-04-11 10:02:50|222.68|220.38|222.79|220.49|222.82|220.52|222.68|220.38|19
1649671380000|2022-04-11 10:03:00|222.82|220.52|222.77|220.47|222.86|220.56|222.66|220.36|20
1649671390000|2022-04-11 10:03:10|222.78|220.48|222.65|220.35|222.93|220.63|222.65|220.35|19
1649671400000|2022-04-11 10:03:20|222.64|220.34|222.58|220.28|222.64|220.34|222.31|220.01|32
1649671410000|2022-04-11 10:03:30|222.6|220.3|222.69|220.39|222.85|220.55|222.6|220.3|28
1649671420000|2022-04-11 10:03:40|222.7|220.4|222.47|220.17|222.74|220.44|222.45|220.15|31
1649671430000|2022-04-11 10:03:50|222.46|220.16|222.49|220.19|222.57|220.27|222.41|220.11|31
1649671440000|2022-04-11 10:04:00|222.5|220.2|222.65|220.35|222.72|220.42|222.5|220.2|19
1649671450000|2022-04-11 10:04:10|222.64|220.34|222.8|220.5|222.8|220.5|222.53|220.23|26
1649671460000|2022-04-11 10:04:20|222.81|220.51|223.01|220.71|223.01|220.71|222.8|220.5|21
1649671470000|2022-04-11 10:04:30|223.02|220.72|223.33|221.03|223.37|221.07|223.02|220.72|27
1649671480000|2022-04-11 10:04:40|223.32|221.02|223.54|221.24|223.55|221.25|223.32|221.02|24
1649671490000|2022-04-11 10:04:50|223.55|221.25|223.14|220.84|223.55|221.25|223.14|220.84|21
1649671500000|2022-04-11 10:05:00|223.15|220.85|223.27|220.97|223.27|220.97|223.03|220.73|17
1649671510000|2022-04-11 10:05:10|223.31|221.01|223.7|221.4|223.71|221.41|223.31|221.01|23
1649671520000|2022-04-11 10:05:20|223.71|221.41|223.89|221.59|223.91|221.61|223.68|221.38|17
1649671530000|2022-04-11 10:05:30|223.9|221.6|224.25|221.95|224.25|221.95|223.72|221.42|29
1649671540000|2022-04-11 10:05:40|224.26|221.96|224.12|221.82|224.33|222.03|224.06|221.76|26
1649671550000|2022-04-11 10:05:50|224.13|221.83|224.16|221.86|224.28|221.98|224.13|221.83|20
1649671560000|2022-04-11 10:06:00|224.23|221.93|223.97|221.67|224.29|221.99|223.97|221.67|19
1649671570000|2022-04-11 10:06:10|223.96|221.66|224.29|221.99|224.29|221.99|223.96|221.66|16
1649671580000|2022-04-11 10:06:20|224.22|221.92|224.02|221.72|224.29|221.99|223.98|221.68|27
1649671590000|2022-04-11 10:06:30|224.03|221.73|224.09|221.79|224.09|221.79|224.02|221.72|10
1649671600000|2022-04-11 10:06:40|224.15|221.85|224.42|222.12|224.42|222.12|224.15|221.85|19
1649671610000|2022-04-11 10:06:50|224.47|222.17|224.53|222.23|224.54|222.24|224.47|222.17|8
1649671620000|2022-04-11 10:07:00|224.49|222.19|224.64|222.34|224.64|222.34|224.45|222.15|26
1649671630000|2022-04-11 10:07:10|224.65|222.35|224.81|222.51|224.88|222.58|224.62|222.32|21
1649671640000|2022-04-11 10:07:20|224.82|222.52|224.91|222.61|224.94|222.64|224.82|222.52|17
1649671650000|2022-04-11 10:07:30|224.9|222.6|224.78|222.48|224.99|222.69|224.78|222.48|20
1649671660000|2022-04-11 10:07:40|224.77|222.47|224.83|222.53|224.9|222.6|224.63|222.33|27
1649671670000|2022-04-11 10:07:50|224.91|222.61|224.91|222.61|224.95|222.65|224.89|222.59|14
1649671680000|2022-04-11 10:08:00|224.92|222.62|224.95|222.65|225.02|222.72|224.92|222.62|11
1649671690000|2022-04-11 10:08:10|224.99|222.69|225.27|222.97|225.27|222.97|224.88|222.58|14
1649671700000|2022-04-11 10:08:20|225.28|222.98|225.27|222.97|225.38|223.08|225.15|222.85|24
1649671710000|2022-04-11 10:08:30|225.3|223|225.34|223.04|225.35|223.05|225.25|222.95|20
1649671720000|2022-04-11 10:08:40|225.29|222.99|225.37|223.07|225.39|223.09|225.29|222.99|12
1649671730000|2022-04-11 10:08:50|225.36|223.06|225.24|222.94|225.36|223.06|225.07|222.77|21
1649671740000|2022-04-11 10:09:00|225.15|222.85|225.08|222.78|225.36|223.06|225.07|222.77|24
1649671750000|2022-04-11 10:09:10|225.07|222.77|224.93|222.63|225.07|222.77|224.9|222.6|15
1649671760000|2022-04-11 10:09:20|224.94|222.64|224.89|222.59|225.03|222.73|224.89|222.59|17
1649671770000|2022-04-11 10:09:30|224.88|222.58|224.79|222.49|224.93|222.63|224.79|222.49|13
1649671780000|2022-04-11 10:09:40|224.76|222.46|224.75|222.45|224.82|222.52|224.67|222.37|21
1649671790000|2022-04-11 10:09:50|224.78|222.48|224.64|222.34|224.9|222.6|224.64|222.34|24
1649671800000|2022-04-11 10:10:00|224.63|222.33|224.82|222.52|224.82|222.52|224.61|222.31|22
1649671810000|2022-04-11 10:10:10|224.88|222.58|224.96|222.66|224.96|222.66|224.85|222.55|14
1649671820000|2022-04-11 10:10:20|224.92|222.62|224.93|222.63|225|222.7|224.9|222.6|9
1649671830000|2022-04-11 10:10:30|224.94|222.64|224.94|222.64|224.94|222.64|224.9|222.6|5
1649671840000|2022-04-11 10:10:40|224.95|222.65|225.39|223.09|225.39|223.09|224.9|222.6|19
1649671850000|2022-04-11 10:10:50|225.37|223.07|225.47|223.17|225.48|223.18|225.32|223.02|24
1649671860000|2022-04-11 10:11:00|225.48|223.18|225.55|223.25|225.55|223.25|225.41|223.11|10
1649671870000|2022-04-11 10:11:10|225.57|223.27|225.49|223.19|225.61|223.31|225.4|223.1|19
1649671880000|2022-04-11 10:11:20|225.5|223.2|225.49|223.19|225.55|223.25|225.47|223.17|10
1649671890000|2022-04-11 10:11:30|225.48|223.18|225.47|223.17|225.5|223.2|225.46|223.16|13
1649671900000|2022-04-11 10:11:40|225.48|223.18|225.25|222.95|225.49|223.19|225.25|222.95|9
1649671910000|2022-04-11 10:11:50|225.31|223.01|225.03|222.73|225.31|223.01|224.99|222.69|21
1649671920000|2022-04-11 10:12:00|225|222.7|224.8|222.5|225|222.7|224.8|222.5|20
1649671930000|2022-04-11 10:12:10|224.79|222.49|224.62|222.32|224.8|222.5|224.62|222.32|20
1649671940000|2022-04-11 10:12:20|224.63|222.33|224.81|222.51|224.81|222.51|224.56|222.26|21
1649671950000|2022-04-11 10:12:30|224.82|222.52|224.85|222.55|224.93|222.63|224.72|222.42|21
1649671960000|2022-04-11 10:12:40|224.84|222.54|224.71|222.41|224.9|222.6|224.71|222.41|19
1649671970000|2022-04-11 10:12:50|224.73|222.43|224.52|222.22|224.73|222.43|224.51|222.21|16
1649671980000|2022-04-11 10:13:00|224.5|222.2|224.64|222.34|224.69|222.39|224.48|222.18|17
1649671990000|2022-04-11 10:13:10|224.65|222.35|224.65|222.35|224.73|222.43|224.63|222.33|8
1649672000000|2022-04-11 10:13:20|224.67|222.37|224.71|222.41|224.81|222.51|224.67|222.37|13
1649672010000|2022-04-11 10:13:30|224.78|222.48|224.75|222.45|224.79|222.49|224.71|222.41|11
1649672020000|2022-04-11 10:13:40|224.73|222.43|224.73|222.43|224.81|222.51|224.69|222.39|10
1649672030000|2022-04-11 10:13:50|224.7|222.4|224.82|222.52|224.86|222.56|224.7|222.4|11
1649672040000|2022-04-11 10:14:00|224.79|222.49|224.81|222.51|224.82|222.52|224.69|222.39|15
1649672050000|2022-04-11 10:14:10|224.8|222.5|224.86|222.56|224.86|222.56|224.73|222.43|10
1649672060000|2022-04-11 10:14:20|224.79|222.49|224.73|222.43|224.81|222.51|224.73|222.43|8
1649672070000|2022-04-11 10:14:30|224.74|222.44|224.72|222.42|224.87|222.57|224.72|222.42|20
1649672080000|2022-04-11 10:14:40|224.71|222.41|224.64|222.34|224.74|222.44|224.64|222.34|8
1649672090000|2022-04-11 10:14:50|224.57|222.27|224.52|222.22|224.62|222.32|224.52|222.22|12
1649672100000|2022-04-11 10:15:00|224.51|222.21|224.65|222.35|224.66|222.36|224.5|222.2|14
1649672110000|2022-04-11 10:15:10|224.66|222.36|224.71|222.41|224.71|222.41|224.66|222.36|12
1649672120000|2022-04-11 10:15:20|224.7|222.4|224.76|222.46|224.76|222.46|224.7|222.4|6
1649672130000|2022-04-11 10:15:30|224.77|222.47|224.76|222.46|224.77|222.47|224.75|222.45|12
1649672140000|2022-04-11 10:15:40|224.75|222.45|224.82|222.52|224.83|222.53|224.75|222.45|11
1649672150000|2022-04-11 10:15:50|224.79|222.49|224.84|222.54|224.84|222.54|224.77|222.47|13
1649672160000|2022-04-11 10:16:00|224.83|222.53|224.77|222.47|224.93|222.63|224.75|222.45|12
1649672170000|2022-04-11 10:16:10|224.78|222.48|224.98|222.68|225.01|222.71|224.77|222.47|21
1649672180000|2022-04-11 10:16:20|224.97|222.67|225.31|223.01|225.33|223.03|224.97|222.67|18
1649672190000|2022-04-11 10:16:30|225.32|223.02|225.5|223.2|225.57|223.27|225.31|223.01|16
1649672200000|2022-04-11 10:16:40|225.49|223.19|225.53|223.23|225.57|223.27|225.49|223.19|10
1649672210000|2022-04-11 10:16:50|225.56|223.26|225.59|223.29|225.65|223.35|225.53|223.23|19
1649672220000|2022-04-11 10:17:00|225.67|223.37|225.63|223.33|225.71|223.41|225.58|223.28|17
1649672230000|2022-04-11 10:17:10|225.62|223.32|225.73|223.43|225.74|223.44|225.62|223.32|14
1649672240000|2022-04-11 10:17:20|225.81|223.51|225.81|223.51|225.83|223.53|225.79|223.49|12
1649672250000|2022-04-11 10:17:30|225.83|223.53|225.73|223.43|225.83|223.53|225.72|223.42|11
1649672260000|2022-04-11 10:17:40|225.76|223.46|225.72|223.42|225.78|223.48|225.72|223.42|5
1649672270000|2022-04-11 10:17:50|225.73|223.43|225.62|223.32|225.74|223.44|225.59|223.29|16
1649672280000|2022-04-11 10:18:00|225.56|223.26|225.36|223.06|225.58|223.28|225.36|223.06|17
1649672290000|2022-04-11 10:18:10|225.3|223|224.99|222.69|225.33|223.03|224.99|222.69|13
1649672300000|2022-04-11 10:18:20|224.98|222.68|224.93|222.63|224.99|222.69|224.86|222.56|15
1649672310000|2022-04-11 10:18:30|224.92|222.62|224.83|222.53|224.92|222.62|224.83|222.53|10
1649672320000|2022-04-11 10:18:40|224.82|222.52|224.86|222.56|224.9|222.6|224.82|222.52|21
1649672330000|2022-04-11 10:18:50|224.85|222.55|225.03|222.73|225.17|222.87|224.83|222.53|17
1649672340000|2022-04-11 10:19:00|225.02|222.72|224.96|222.66|225.02|222.72|224.85|222.55|13
1649672350000|2022-04-11 10:19:10|224.94|222.64|225.02|222.72|225.02|222.72|224.89|222.59|11
1649672360000|2022-04-11 10:19:20|225.01|222.71|224.8|222.5|225.01|222.71|224.78|222.48|14
1649672370000|2022-04-11 10:19:30|224.81|222.51|224.92|222.62|224.93|222.63|224.81|222.51|10
1649672380000|2022-04-11 10:19:40|224.97|222.67|225.02|222.72|225.02|222.72|224.92|222.62|9
1649672390000|2022-04-11 10:19:50|225.03|222.73|225.02|222.72|225.05|222.75|225.02|222.72|3
1649672400000|2022-04-11 10:20:00|225|222.7|225.02|222.72|225.02|222.72|224.92|222.62|15
1649672410000|2022-04-11 10:20:10|225.03|222.73|225.18|222.88|225.24|222.94|224.96|222.66|19
1649672420000|2022-04-11 10:20:20|225.12|222.82|225.26|222.96|225.28|222.98|225.12|222.82|6
1649672430000|2022-04-11 10:20:30|225.27|222.97|225.11|222.81|225.29|222.99|225.05|222.75|13
1649672440000|2022-04-11 10:20:40|225.09|222.79|225.18|222.88|225.18|222.88|225.09|222.79|8
1649672450000|2022-04-11 10:20:50|225.19|222.89|225.3|223|225.37|223.07|225.19|222.89|12
1649672460000|2022-04-11 10:21:00|225.28|222.98|225.02|222.72|225.28|222.98|225.02|222.72|11
1649672470000|2022-04-11 10:21:10|225|222.7|224.96|222.66|225|222.7|224.94|222.64|6
1649672480000|2022-04-11 10:21:20|224.99|222.69|224.93|222.63|224.99|222.69|224.93|222.63|5
1649672490000|2022-04-11 10:21:30|224.92|222.62|224.79|222.49|224.92|222.62|224.79|222.49|10
1649672500000|2022-04-11 10:21:40|224.81|222.51|224.84|222.54|224.84|222.54|224.79|222.49|6
1649672510000|2022-04-11 10:21:50|224.81|222.51|224.8|222.5|224.84|222.54|224.74|222.44|12
1649672520000|2022-04-11 10:22:00|224.79|222.49|224.77|222.47|224.8|222.5|224.73|222.43|6
1649672530000|2022-04-11 10:22:10|224.76|222.46|224.76|222.46|224.76|222.46|224.76|222.46|1
1649672540000|2022-04-11 10:22:20|224.77|222.47|224.91|222.61|224.91|222.61|224.76|222.46|8
1649672550000|2022-04-11 10:22:30|224.88|222.58|224.87|222.57|224.91|222.61|224.87|222.57|3
1649672560000|2022-04-11 10:22:40|224.9|222.6|224.91|222.61|224.91|222.61|224.9|222.6|2
1649672570000|2022-04-11 10:22:50|224.92|222.62|225.22|222.92|225.22|222.92|224.92|222.62|10
1649672580000|2022-04-11 10:23:00|225.24|222.94|225.24|222.94|225.24|222.94|225.24|222.94|1
1649672590000|2022-04-11 10:23:10|225.25|222.95|225.33|223.03|225.38|223.08|225.25|222.95|11
1649672600000|2022-04-11 10:23:20|225.28|222.98|225.29|222.99|225.34|223.04|225.2|222.9|10
1649672610000|2022-04-11 10:23:30|225.27|222.97|225.28|222.98|225.28|222.98|225.27|222.97|4
1649672620000|2022-04-11 10:23:40|225.29|222.99|225.28|222.98|225.29|222.99|225.28|222.98|2
1649672630000|2022-04-11 10:23:50|225.3|223|225.33|223.03|225.33|223.03|225.26|222.96|6
1649672640000|2022-04-11 10:24:00|225.36|223.06|225.38|223.08|225.42|223.12|225.35|223.05|9
1649672650000|2022-04-11 10:24:10|225.37|223.07|225.14|222.84|225.4|223.1|225.11|222.81|8
1649672660000|2022-04-11 10:24:20|225.09|222.79|225.17|222.87|225.17|222.87|225.09|222.79|6
1649672670000|2022-04-11 10:24:30|225.22|222.92|225.11|222.81|225.22|222.92|225.11|222.81|25
1649672680000|2022-04-11 10:24:40|225.08|222.78|225|222.7|225.08|222.78|225|222.7|2
1649672690000|2022-04-11 10:24:50|225.16|222.86|225.13|222.83|225.19|222.89|225.13|222.83|5
1649672700000|2022-04-11 10:25:00|225.12|222.82|224.97|222.67|225.12|222.82|224.97|222.67|5
1649672710000|2022-04-11 10:25:10|225.01|222.71|225.13|222.83|225.13|222.83|224.98|222.68|9
1649672720000|2022-04-11 10:25:20|225.19|222.89|225.13|222.83|225.29|222.99|225.13|222.83|13
1649672730000|2022-04-11 10:25:30|225.16|222.86|225.07|222.77|225.16|222.86|225.05|222.75|12
1649672740000|2022-04-11 10:25:40|225.04|222.74|225.25|222.95|225.29|222.99|225.04|222.74|17
1649672750000|2022-04-11 10:25:50|225.21|222.91|225.19|222.89|225.25|222.95|225.13|222.83|17
1649672760000|2022-04-11 10:26:00|225.13|222.83|225.11|222.81|225.23|222.93|225.06|222.76|21
1649672770000|2022-04-11 10:26:10|225.06|222.76|224.86|222.56|225.06|222.76|224.86|222.56|13
1649672780000|2022-04-11 10:26:20|224.88|222.58|224.83|222.53|224.89|222.59|224.83|222.53|7
1649672790000|2022-04-11 10:26:30|224.86|222.56|224.84|222.54|224.86|222.56|224.84|222.54|4
1649672800000|2022-04-11 10:26:40|224.81|222.51|224.81|222.51|224.84|222.54|224.8|222.5|6
1649672810000|2022-04-11 10:26:50|224.75|222.45|224.76|222.46|224.76|222.46|224.7|222.4|8
1649672820000|2022-04-11 10:27:00|224.74|222.44|224.79|222.49|224.8|222.5|224.74|222.44|4
1649672830000|2022-04-11 10:27:10|224.77|222.47|224.76|222.46|224.77|222.47|224.76|222.46|2
1649672840000|2022-04-11 10:27:20|224.77|222.47|224.77|222.47|224.77|222.47|224.77|222.47|1
1649672850000|2022-04-11 10:27:30|224.76|222.46|224.76|222.46|224.76|222.46|224.76|222.46|1
1649672860000|2022-04-11 10:27:40|224.75|222.45|224.49|222.19|224.75|222.45|224.48|222.18|6
1649672870000|2022-04-11 10:27:50|224.48|222.18|224.4|222.1|224.48|222.18|224.39|222.09|5
1649672880000|2022-04-11 10:28:00|224.39|222.09|224.15|221.85|224.39|222.09|224.15|221.85|10
1649672890000|2022-04-11 10:28:10|224.13|221.83|224.17|221.87|224.29|221.99|224.11|221.81|12
1649672900000|2022-04-11 10:28:20|224.16|221.86|224.57|222.27|224.67|222.37|224.13|221.83|26
1649672910000|2022-04-11 10:28:30|224.56|222.26|224.52|222.22|224.57|222.27|224.46|222.16|12
1649672920000|2022-04-11 10:28:40|224.51|222.21|224.46|222.16|224.53|222.23|224.41|222.11|16
1649672930000|2022-04-11 10:28:50|224.45|222.15|224.48|222.18|224.56|222.26|224.45|222.15|10
1649672940000|2022-04-11 10:29:00|224.49|222.19|224.5|222.2|224.54|222.24|224.4|222.1|21
1649672950000|2022-04-11 10:29:10|224.44|222.14|224.48|222.18|224.49|222.19|224.4|222.1|18
1649672960000|2022-04-11 10:29:20|224.49|222.19|224.43|222.13|224.5|222.2|224.43|222.13|17
1649672970000|2022-04-11 10:29:30|224.41|222.11|224.41|222.11|224.42|222.12|224.4|222.1|9
1649672980000|2022-04-11 10:29:40|224.4|222.1|224.39|222.09|224.4|222.1|224.37|222.07|7
1649672990000|2022-04-11 10:29:50|224.42|222.12|224.38|222.08|224.42|222.12|224.36|222.06|8
1649673000000|2022-04-11 10:30:00|224.4|222.1|224.12|221.82|224.4|222.1|224.12|221.82|9
1649673010000|2022-04-11 10:30:10|224.11|221.81|223.95|221.65|224.11|221.81|223.94|221.64|15
1649673020000|2022-04-11 10:30:20|223.92|221.62|223.82|221.52|223.92|221.62|223.68|221.38|27
1649673030000|2022-04-11 10:30:30|223.81|221.51|223.85|221.55|223.91|221.61|223.81|221.51|19
1649673040000|2022-04-11 10:30:40|223.82|221.52|223.8|221.5|223.86|221.56|223.72|221.42|13
1649673050000|2022-04-11 10:30:50|223.81|221.51|223.92|221.62|223.92|221.62|223.81|221.51|9
1649673060000|2022-04-11 10:31:00|223.91|221.61|223.86|221.56|223.92|221.62|223.72|221.42|27
1649673070000|2022-04-11 10:31:10|223.97|221.67|224.07|221.77|224.07|221.77|223.9|221.6|21
1649673080000|2022-04-11 10:31:20|224.08|221.78|224.41|222.11|224.41|222.11|224.08|221.78|26
1649673090000|2022-04-11 10:31:30|224.4|222.1|224.43|222.13|224.45|222.15|224.37|222.07|13
1649673100000|2022-04-11 10:31:40|224.44|222.14|224.47|222.17|224.53|222.23|224.44|222.14|12
1649673110000|2022-04-11 10:31:50|224.48|222.18|224.46|222.16|224.48|222.18|224.44|222.14|12
1649673120000|2022-04-11 10:32:00|224.47|222.17|224.56|222.26|224.56|222.26|224.47|222.17|15
1649673130000|2022-04-11 10:32:10|224.54|222.24|224.72|222.42|224.72|222.42|224.49|222.19|19
1649673140000|2022-04-11 10:32:20|224.69|222.39|224.71|222.41|224.8|222.5|224.68|222.38|16
1649673150000|2022-04-11 10:32:30|224.7|222.4|224.52|222.22|224.7|222.4|224.51|222.21|22
1649673160000|2022-04-11 10:32:40|224.51|222.21|224.51|222.21|224.52|222.22|224.46|222.16|6
1649673170000|2022-04-11 10:32:50|224.39|222.09|224.33|222.03|224.39|222.09|224.33|222.03|4
1649673180000|2022-04-11 10:33:00|224.2|221.9|224.2|221.9|224.2|221.9|224.19|221.89|3
1649673190000|2022-04-11 10:33:10|224.18|221.88|224.36|222.06|224.42|222.12|224.18|221.88|7
1649673200000|2022-04-11 10:33:20|224.35|222.05|223.93|221.63|224.35|222.05|223.93|221.63|14
1649673210000|2022-04-11 10:33:30|223.92|221.62|223.95|221.65|224.01|221.71|223.91|221.61|9
1649673220000|2022-04-11 10:33:40|223.98|221.68|223.95|221.65|224.01|221.71|223.95|221.65|4
1649673230000|2022-04-11 10:33:50|223.94|221.64|223.94|221.64|223.96|221.66|223.93|221.63|6
1649673240000|2022-04-11 10:34:00|223.92|221.62|223.83|221.53|223.97|221.67|223.83|221.53|12
1649673250000|2022-04-11 10:34:10|223.86|221.56|223.9|221.6|223.94|221.64|223.86|221.56|11
1649673260000|2022-04-11 10:34:20|223.88|221.58|223.79|221.49|223.88|221.58|223.75|221.45|4
1649673270000|2022-04-11 10:34:30|223.77|221.47|223.58|221.28|223.78|221.48|223.58|221.28|18
1649673280000|2022-04-11 10:34:40|223.62|221.32|223.69|221.39|223.69|221.39|223.59|221.29|9
1649673290000|2022-04-11 10:34:50|223.7|221.4|223.85|221.55|223.93|221.63|223.7|221.4|15
1649673300000|2022-04-11 10:35:00|223.84|221.54|223.78|221.48|223.84|221.54|223.66|221.36|20
1649673310000|2022-04-11 10:35:10|223.77|221.47|223.71|221.41|223.77|221.47|223.71|221.41|7
1649673320000|2022-04-11 10:35:20|223.73|221.43|223.79|221.49|223.79|221.49|223.73|221.43|5
1649673330000|2022-04-11 10:35:30|223.8|221.5|223.82|221.52|223.82|221.52|223.8|221.5|3
1649673340000|2022-04-11 10:35:40|223.86|221.56|223.94|221.64|223.94|221.64|223.86|221.56|13
1649673350000|2022-04-11 10:35:50|224.01|221.71|223.99|221.69|224.02|221.72|223.92|221.62|10
1649673360000|2022-04-11 10:36:00|224.02|221.72|224.12|221.82|224.12|221.82|224.01|221.71|8
1649673370000|2022-04-11 10:36:10|224.16|221.86|224.35|222.05|224.35|222.05|224.16|221.86|10
1649673380000|2022-04-11 10:36:20|224.36|222.06|224.3|222|224.36|222.06|224.26|221.96|9
1649673390000|2022-04-11 10:36:30|224.26|221.96|224.24|221.94|224.26|221.96|224.09|221.79|10
1649673400000|2022-04-11 10:36:40|224.27|221.97|224.3|222|224.36|222.06|224.27|221.97|8
1649673410000|2022-04-11 10:36:50|224.31|222.01|224.32|222.02|224.33|222.03|224.31|222.01|3
1649673420000|2022-04-11 10:37:00|224.33|222.03|224.33|222.03|224.33|222.03|224.32|222.02|5
1649673430000|2022-04-11 10:37:10|224.32|222.02|224.48|222.18|224.48|222.18|224.32|222.02|16
1649673440000|2022-04-11 10:37:20|224.53|222.23|224.51|222.21|224.53|222.23|224.51|222.21|8
1649673450000|2022-04-11 10:37:30|224.5|222.2|224.52|222.22|224.57|222.27|224.43|222.13|18
1649673460000|2022-04-11 10:37:40|224.53|222.23|224.58|222.28|224.64|222.34|224.53|222.23|8
1649673470000|2022-04-11 10:37:50|224.57|222.27|224.57|222.27|224.59|222.29|224.57|222.27|5
1649673480000|2022-04-11 10:38:00|224.6|222.3|224.41|222.11|224.6|222.3|224.4|222.1|22
1649673490000|2022-04-11 10:38:10|224.38|222.08|224.26|221.96|224.38|222.08|224.23|221.93|22
1649673500000|2022-04-11 10:38:20|224.27|221.97|224.4|222.1|224.43|222.13|224.27|221.97|13
1649673510000|2022-04-11 10:38:30|224.42|222.12|224.04|221.74|224.42|222.12|224.02|221.72|16
1649673520000|2022-04-11 10:38:40|224.05|221.75|224.17|221.87|224.19|221.89|224.05|221.75|6
1649673530000|2022-04-11 10:38:50|224.16|221.86|223.96|221.66|224.17|221.87|223.96|221.66|12
1649673540000|2022-04-11 10:39:00|223.95|221.65|223.84|221.54|223.95|221.65|223.83|221.53|12
1649673550000|2022-04-11 10:39:10|223.83|221.53|223.86|221.56|223.86|221.56|223.83|221.53|4
1649673560000|2022-04-11 10:39:20|223.85|221.55|223.84|221.54|223.87|221.57|223.81|221.51|8
1649673570000|2022-04-11 10:39:30|223.85|221.55|223.86|221.56|223.91|221.61|223.85|221.55|10
1649673580000|2022-04-11 10:39:40|223.85|221.55|223.82|221.52|223.89|221.59|223.81|221.51|18
1649673590000|2022-04-11 10:39:50|223.81|221.51|223.65|221.35|223.81|221.51|223.61|221.31|13
1649673600000|2022-04-11 10:40:00|223.63|221.33|223.66|221.36|223.67|221.37|223.63|221.33|7
1649673610000|2022-04-11 10:40:10|223.63|221.33|223.63|221.33|223.7|221.4|223.63|221.33|5
1649673620000|2022-04-11 10:40:20|223.68|221.38|223.63|221.33|223.68|221.38|223.63|221.33|5
1649673630000|2022-04-11 10:40:30|223.61|221.31|223.53|221.23|223.64|221.34|223.47|221.17|9
1649673640000|2022-04-11 10:40:40|223.56|221.26|223.66|221.36|223.66|221.36|223.5|221.2|17
1649673650000|2022-04-11 10:40:50|223.72|221.42|223.94|221.64|223.96|221.66|223.72|221.42|19
1649673660000|2022-04-11 10:41:00|224.02|221.72|224.01|221.71|224.16|221.86|224.01|221.71|20
1649673670000|2022-04-11 10:41:10|223.91|221.61|224|221.7|224.01|221.71|223.84|221.54|15
1649673680000|2022-04-11 10:41:20|224.01|221.71|224.3|222|224.3|222|224|221.7|16
1649673690000|2022-04-11 10:41:30|224.26|221.96|224.39|222.09|224.41|222.11|224.26|221.96|18
1649673700000|2022-04-11 10:41:40|224.4|222.1|224.59|222.29|224.69|222.39|224.39|222.09|13
1649673710000|2022-04-11 10:41:50|224.72|222.42|224.83|222.53|224.87|222.57|224.67|222.37|25
1649673720000|2022-04-11 10:42:00|224.82|222.52|224.68|222.38|224.82|222.52|224.68|222.38|15
1649673730000|2022-04-11 10:42:10|224.64|222.34|224.73|222.43|224.73|222.43|224.64|222.34|14
1649673740000|2022-04-11 10:42:20|224.74|222.44|224.73|222.43|224.76|222.46|224.72|222.42|6
1649673750000|2022-04-11 10:42:30|224.7|222.4|224.73|222.43|224.77|222.47|224.68|222.38|11
1649673760000|2022-04-11 10:42:40|224.74|222.44|224.73|222.43|224.74|222.44|224.73|222.43|2
1649673770000|2022-04-11 10:42:50|224.78|222.48|224.91|222.61|224.91|222.61|224.73|222.43|7
1649673780000|2022-04-11 10:43:00|224.8|222.5|224.8|222.5|224.91|222.61|224.8|222.5|4
1649673790000|2022-04-11 10:43:10|224.81|222.51|224.84|222.54|224.88|222.58|224.8|222.5|7
1649673800000|2022-04-11 10:43:20|224.82|222.52|224.8|222.5|224.82|222.52|224.8|222.5|2
1649673810000|2022-04-11 10:43:30|224.79|222.49|224.8|222.5|224.8|222.5|224.79|222.49|2
1649673820000|2022-04-11 10:43:40|224.89|222.59|224.89|222.59|224.89|222.59|224.89|222.59|1
1649673830000|2022-04-11 10:43:50|224.8|222.5|224.87|222.57|224.88|222.58|224.77|222.47|5
1649673840000|2022-04-11 10:44:00|224.82|222.52|224.8|222.5|224.9|222.6|224.8|222.5|11
1649673850000|2022-04-11 10:44:10|224.81|222.51|224.71|222.41|224.85|222.55|224.7|222.4|9
1649673860000|2022-04-11 10:44:20|224.72|222.42|224.71|222.41|224.75|222.45|224.71|222.41|7
1649673880000|2022-04-11 10:44:40|224.74|222.44|224.61|222.31|224.74|222.44|224.58|222.28|12
1649673890000|2022-04-11 10:44:50|224.62|222.32|224.59|222.29|224.64|222.34|224.59|222.29|8
1649673900000|2022-04-11 10:45:00|224.6|222.3|224.68|222.38|224.73|222.43|224.6|222.3|11
1649673910000|2022-04-11 10:45:10|224.69|222.39|224.76|222.46|224.82|222.52|224.69|222.39|12
1649673920000|2022-04-11 10:45:20|224.77|222.47|224.82|222.52|224.83|222.53|224.77|222.47|8
1649673930000|2022-04-11 10:45:30|224.81|222.51|224.87|222.57|224.87|222.57|224.79|222.49|6
1649673940000|2022-04-11 10:45:40|224.86|222.56|224.8|222.5|224.89|222.59|224.77|222.47|9
1649673950000|2022-04-11 10:45:50|224.83|222.53|224.71|222.41|224.83|222.53|224.71|222.41|16
1649673960000|2022-04-11 10:46:00|224.7|222.4|224.71|222.41|224.74|222.44|224.55|222.25|25
1649673970000|2022-04-11 10:46:10|224.72|222.42|224.79|222.49|224.79|222.49|224.72|222.42|5
1649673980000|2022-04-11 10:46:20|224.83|222.53|224.88|222.58|224.89|222.59|224.83|222.53|3
1649673990000|2022-04-11 10:46:30|224.9|222.6|224.88|222.58|224.92|222.62|224.86|222.56|5
1649674000000|2022-04-11 10:46:40|224.89|222.59|224.83|222.53|224.89|222.59|224.8|222.5|8
1649674010000|2022-04-11 10:46:50|224.8|222.5|224.84|222.54|224.84|222.54|224.8|222.5|2
1649674020000|2022-04-11 10:47:00|224.85|222.55|224.8|222.5|224.9|222.6|224.8|222.5|12
1649674030000|2022-04-11 10:47:10|224.82|222.52|224.84|222.54|224.86|222.56|224.8|222.5|6
1649674040000|2022-04-11 10:47:20|224.85|222.55|224.83|222.53|224.85|222.55|224.8|222.5|9
1649674050000|2022-04-11 10:47:30|224.75|222.45|224.84|222.54|224.84|222.54|224.75|222.45|7
1649674060000|2022-04-11 10:47:40|224.8|222.5|224.84|222.54|224.84|222.54|224.8|222.5|5
1649674070000|2022-04-11 10:47:50|224.86|222.56|224.84|222.54|224.87|222.57|224.83|222.53|5
1649674080000|2022-04-11 10:48:00|224.88|222.58|224.72|222.42|224.89|222.59|224.71|222.41|14
1649674090000|2022-04-11 10:48:10|224.71|222.41|224.72|222.42|224.79|222.49|224.71|222.41|13
1649674100000|2022-04-11 10:48:20|224.68|222.38|224.68|222.38|224.69|222.39|224.59|222.29|13
1649674110000|2022-04-11 10:48:30|224.66|222.36|224.69|222.39|224.69|222.39|224.65|222.35|4
1649674120000|2022-04-11 10:48:40|224.68|222.38|224.69|222.39|224.69|222.39|224.68|222.38|2
1649674130000|2022-04-11 10:48:50|224.68|222.38|224.7|222.4|224.75|222.45|224.68|222.38|5
1649674140000|2022-04-11 10:49:00|224.68|222.38|224.81|222.51|224.86|222.56|224.68|222.38|11
1649674150000|2022-04-11 10:49:10|224.84|222.54|224.81|222.51|224.85|222.55|224.81|222.51|3
1649674160000|2022-04-11 10:49:20|224.87|222.57|224.81|222.51|224.87|222.57|224.81|222.51|5
1649674170000|2022-04-11 10:49:30|224.8|222.5|224.8|222.5|224.82|222.52|224.8|222.5|7
1649674180000|2022-04-11 10:49:40|224.81|222.51|224.85|222.55|224.9|222.6|224.8|222.5|11
1649674190000|2022-04-11 10:49:50|224.84|222.54|224.88|222.58|224.88|222.58|224.84|222.54|2
1649674200000|2022-04-11 10:50:00|224.85|222.55|224.88|222.58|224.89|222.59|224.85|222.55|4
1649674210000|2022-04-11 10:50:10|224.89|222.59|224.91|222.61|224.91|222.61|224.85|222.55|7
1649674220000|2022-04-11 10:50:20|224.93|222.63|224.92|222.62|224.94|222.64|224.89|222.59|5
1649674230000|2022-04-11 10:50:30|224.94|222.64|224.98|222.68|224.98|222.68|224.86|222.56|16
1649674240000|2022-04-11 10:50:40|225|222.7|225.02|222.72|225.02|222.72|225|222.7|3
1649674250000|2022-04-11 10:50:50|225.03|222.73|225.19|222.89|225.24|222.94|225.01|222.71|10
1649674260000|2022-04-11 10:51:00|225.17|222.87|225.28|222.98|225.28|222.98|225.17|222.87|12
1649674270000|2022-04-11 10:51:10|225.3|223|225.29|222.99|225.34|223.04|225.28|222.98|9
1649674280000|2022-04-11 10:51:20|225.31|223.01|225.45|223.15|225.46|223.16|225.31|223.01|11
1649674290000|2022-04-11 10:51:30|225.39|223.09|225.39|223.09|225.43|223.13|225.33|223.03|15
1649674300000|2022-04-11 10:51:40|225.4|223.1|225.45|223.15|225.46|223.16|225.4|223.1|6
1649674310000|2022-04-11 10:51:50|225.49|223.19|225.46|223.16|225.49|223.19|225.45|223.15|4
1649674320000|2022-04-11 10:52:00|225.47|223.17|225.48|223.18|225.5|223.2|225.46|223.16|5
1649674330000|2022-04-11 10:52:10|225.42|223.12|225.48|223.18|225.5|223.2|225.42|223.12|5
1649674340000|2022-04-11 10:52:20|225.46|223.16|225.57|223.27|225.62|223.32|225.46|223.16|10
1649674350000|2022-04-11 10:52:30|225.58|223.28|225.6|223.3|225.62|223.32|225.57|223.27|9
1649674360000|2022-04-11 10:52:40|225.61|223.31|225.57|223.27|225.63|223.33|225.57|223.27|5
1649674370000|2022-04-11 10:52:50|225.59|223.29|225.58|223.28|225.59|223.29|225.52|223.22|7
1649674380000|2022-04-11 10:53:00|225.55|223.25|225.54|223.24|225.55|223.25|225.52|223.22|7
1649674390000|2022-04-11 10:53:10|225.53|223.23|225.56|223.26|225.61|223.31|225.53|223.23|8
1649674400000|2022-04-11 10:53:20|225.57|223.27|225.64|223.34|225.64|223.34|225.56|223.26|9
1649674410000|2022-04-11 10:53:30|225.65|223.35|225.54|223.24|225.67|223.37|225.51|223.21|14
1649674420000|2022-04-11 10:53:40|225.55|223.25|225.52|223.22|225.55|223.25|225.52|223.22|5
1649674430000|2022-04-11 10:53:50|225.51|223.21|225.54|223.24|225.54|223.24|225.51|223.21|2
1649674440000|2022-04-11 10:54:00|225.55|223.25|225.52|223.22|225.56|223.26|225.52|223.22|6
1649674450000|2022-04-11 10:54:10|225.53|223.23|225.53|223.23|225.53|223.23|225.52|223.22|5
1649674460000|2022-04-11 10:54:20|225.52|223.22|225.54|223.24|225.54|223.24|225.47|223.17|6
1649674470000|2022-04-11 10:54:30|225.53|223.23|225.55|223.25|225.56|223.26|225.53|223.23|10
1649674480000|2022-04-11 10:54:40|225.57|223.27|225.39|223.09|225.57|223.27|225.39|223.09|13
1649674490000|2022-04-11 10:54:50|225.43|223.13|225.43|223.13|225.43|223.13|225.37|223.07|3
1649674500000|2022-04-11 10:55:00|225.44|223.14|225.43|223.13|225.49|223.19|225.43|223.13|15
1649674510000|2022-04-11 10:55:10|225.44|223.14|225.45|223.15|225.45|223.15|225.43|223.13|9
1649674520000|2022-04-11 10:55:20|225.46|223.16|225.49|223.19|225.55|223.25|225.46|223.16|10
1649674530000|2022-04-11 10:55:30|225.48|223.18|225.51|223.21|225.56|223.26|225.48|223.18|8
1649674540000|2022-04-11 10:55:40|225.54|223.24|225.51|223.21|225.54|223.24|225.48|223.18|7
1649674550000|2022-04-11 10:55:50|225.52|223.22|225.56|223.26|225.57|223.27|225.51|223.21|8
1649674560000|2022-04-11 10:56:00|225.55|223.25|225.56|223.26|225.56|223.26|225.54|223.24|4
1649674570000|2022-04-11 10:56:10|225.58|223.28|225.52|223.22|225.61|223.31|225.52|223.22|8
1649674580000|2022-04-11 10:56:20|225.53|223.23|225.56|223.26|225.56|223.26|225.51|223.21|5
1649674590000|2022-04-11 10:56:30|225.53|223.23|225.52|223.22|225.54|223.24|225.52|223.22|6
1649674600000|2022-04-11 10:56:40|225.51|223.21|225.52|223.22|225.58|223.28|225.51|223.21|5
1649674610000|2022-04-11 10:56:50|225.51|223.21|225.47|223.17|225.55|223.25|225.44|223.14|6
1649674620000|2022-04-11 10:57:00|225.46|223.16|225.47|223.17|225.47|223.17|225.45|223.15|4
1649674630000|2022-04-11 10:57:10|225.5|223.2|225.51|223.21|225.52|223.22|225.48|223.18|12
1649674640000|2022-04-11 10:57:20|225.5|223.2|225.54|223.24|225.54|223.24|225.5|223.2|3
1649674650000|2022-04-11 10:57:30|225.53|223.23|225.41|223.11|225.53|223.23|225.4|223.1|10
1649674660000|2022-04-11 10:57:40|225.4|223.1|225.4|223.1|225.41|223.11|225.32|223.02|7
1649674670000|2022-04-11 10:57:50|225.41|223.11|225.44|223.14|225.44|223.14|225.41|223.11|3
1649674680000|2022-04-11 10:58:00|225.41|223.11|225.41|223.11|225.41|223.11|225.41|223.11|1
1649674690000|2022-04-11 10:58:10|225.42|223.12|225.5|223.2|225.52|223.22|225.42|223.12|12
1649674700000|2022-04-11 10:58:20|225.51|223.21|225.55|223.25|225.58|223.28|225.49|223.19|11
1649674710000|2022-04-11 10:58:30|225.56|223.26|225.58|223.28|225.6|223.3|225.55|223.25|9
1649674720000|2022-04-11 10:58:40|225.54|223.24|225.5|223.2|225.54|223.24|225.49|223.19|5
1649674730000|2022-04-11 10:58:50|225.51|223.21|225.56|223.26|225.61|223.31|225.51|223.21|9
1649674740000|2022-04-11 10:59:00|225.54|223.24|225.52|223.22|225.57|223.27|225.51|223.21|6
1649674750000|2022-04-11 10:59:10|225.51|223.21|225.49|223.19|225.54|223.24|225.47|223.17|10
1649674760000|2022-04-11 10:59:20|225.48|223.18|225.39|223.09|225.51|223.21|225.39|223.09|9
1649674770000|2022-04-11 10:59:30|225.38|223.08|225.05|222.75|225.38|223.08|225.04|222.74|17
1649674780000|2022-04-11 10:59:40|225.04|222.74|225.38|223.08|225.4|223.1|225.04|222.74|20
1649674790000|2022-04-11 10:59:50|225.37|223.07|225.53|223.23|225.55|223.25|225.37|223.07|14
1649674800000|2022-04-11 11:00:00|225.49|223.19|225.13|222.83|225.51|223.21|225.13|222.83|25
1649674810000|2022-04-11 11:00:10|225.12|222.82|225.03|222.73|225.14|222.84|225|222.7|14
1649674820000|2022-04-11 11:00:20|225.02|222.72|225.03|222.73|225.04|222.74|225.01|222.71|9
1649674830000|2022-04-11 11:00:30|225.02|222.72|224.88|222.58|225.02|222.72|224.88|222.58|14
1649674840000|2022-04-11 11:00:40|224.89|222.59|224.88|222.58|224.9|222.6|224.86|222.56|11
1649674850000|2022-04-11 11:00:50|224.85|222.55|224.78|222.48|224.85|222.55|224.77|222.47|9
1649674860000|2022-04-11 11:01:00|224.76|222.46|224.61|222.31|224.76|222.46|224.59|222.29|21
1649674870000|2022-04-11 11:01:10|224.59|222.29|224.43|222.13|224.59|222.29|224.4|222.1|20
1649674880000|2022-04-11 11:01:20|224.47|222.17|224.28|221.98|224.47|222.17|224.28|221.98|10
1649674890000|2022-04-11 11:01:30|224.32|222.02|224.3|222|224.32|222.02|224.26|221.96|5
1649674900000|2022-04-11 11:01:40|224.32|222.02|224.28|221.98|224.32|222.02|224.28|221.98|9
1649674910000|2022-04-11 11:01:50|224.3|222|224.11|221.81|224.3|222|224.1|221.8|12
1649674920000|2022-04-11 11:02:00|224.13|221.83|224.27|221.97|224.28|221.98|224.13|221.83|14
1649674930000|2022-04-11 11:02:10|224.28|221.98|224.59|222.29|224.6|222.3|224.28|221.98|20
1649674940000|2022-04-11 11:02:20|224.58|222.28|224.63|222.33|224.64|222.34|224.58|222.28|4
1649674950000|2022-04-11 11:02:30|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1649674960000|2022-04-11 11:02:40|224.57|222.27|224.65|222.35|224.66|222.36|224.56|222.26|9
1649674970000|2022-04-11 11:02:50|224.64|222.34|224.61|222.31|224.64|222.34|224.57|222.27|9
1649674980000|2022-04-11 11:03:00|224.53|222.23|224.61|222.31|224.62|222.32|224.53|222.23|12
1649674990000|2022-04-11 11:03:10|224.58|222.28|224.66|222.36|224.68|222.38|224.58|222.28|15
1649675000000|2022-04-11 11:03:20|224.65|222.35|224.72|222.42|224.73|222.43|224.65|222.35|10
1649675010000|2022-04-11 11:03:30|224.73|222.43|224.7|222.4|224.73|222.43|224.69|222.39|9
1649675020000|2022-04-11 11:03:40|224.69|222.39|224.65|222.35|224.69|222.39|224.64|222.34|4
1649675030000|2022-04-11 11:03:50|224.62|222.32|224.7|222.4|224.7|222.4|224.62|222.32|4
1649675040000|2022-04-11 11:04:00|224.69|222.39|224.79|222.49|224.79|222.49|224.65|222.35|10
1649675050000|2022-04-11 11:04:10|224.78|222.48|225.01|222.71|225.01|222.71|224.78|222.48|11
1649675060000|2022-04-11 11:04:20|225.02|222.72|225.02|222.72|225.11|222.81|225.02|222.72|11
1649675070000|2022-04-11 11:04:30|225.03|222.73|225.04|222.74|225.06|222.76|225.03|222.73|6
1649675080000|2022-04-11 11:04:40|225.06|222.76|225.06|222.76|225.09|222.79|225.05|222.75|6
1649675090000|2022-04-11 11:04:50|225.07|222.77|225.04|222.74|225.07|222.77|225.04|222.74|4
1649675100000|2022-04-11 11:05:00|225.03|222.73|225.12|222.82|225.16|222.86|225.02|222.72|12
1649675110000|2022-04-11 11:05:10|225.11|222.81|224.92|222.62|225.11|222.81|224.91|222.61|9
1649675120000|2022-04-11 11:05:20|224.93|222.63|224.86|222.56|224.95|222.65|224.86|222.56|10
1649675130000|2022-04-11 11:05:30|224.85|222.55|224.81|222.51|224.88|222.58|224.81|222.51|10
1649675140000|2022-04-11 11:05:40|224.82|222.52|224.79|222.49|224.82|222.52|224.79|222.49|4
1649675150000|2022-04-11 11:05:50|224.78|222.48|224.54|222.24|224.8|222.5|224.53|222.23|23
1649675160000|2022-04-11 11:06:00|224.53|222.23|224.53|222.23|224.57|222.27|224.53|222.23|7
1649675170000|2022-04-11 11:06:10|224.45|222.15|224.5|222.2|224.53|222.23|224.43|222.13|4
1649675180000|2022-04-11 11:06:20|224.49|222.19|224.34|222.04|224.53|222.23|224.34|222.04|13
1649675190000|2022-04-11 11:06:30|224.36|222.06|224.33|222.03|224.37|222.07|224.28|221.98|8
1649675200000|2022-04-11 11:06:40|224.29|221.99|224.29|221.99|224.32|222.02|224.29|221.99|5
1649675210000|2022-04-11 11:06:50|224.31|222.01|224.29|221.99|224.31|222.01|224.29|221.99|5
1649675220000|2022-04-11 11:07:00|224.3|222|224.41|222.11|224.41|222.11|224.3|222|11
1649675230000|2022-04-11 11:07:10|224.4|222.1|224.37|222.07|224.43|222.13|224.37|222.07|9
1649675240000|2022-04-11 11:07:20|224.38|222.08|224.37|222.07|224.39|222.09|224.35|222.05|9
1649675250000|2022-04-11 11:07:30|224.39|222.09|224.31|222.01|224.39|222.09|224.31|222.01|12
1649675260000|2022-04-11 11:07:40|224.34|222.04|224.33|222.03|224.36|222.06|224.31|222.01|12
1649675270000|2022-04-11 11:07:50|224.36|222.06|224.4|222.1|224.46|222.16|224.33|222.03|17
1649675280000|2022-04-11 11:08:00|224.39|222.09|224.45|222.15|224.45|222.15|224.39|222.09|4
1649675290000|2022-04-11 11:08:10|224.44|222.14|224.45|222.15|224.45|222.15|224.41|222.11|6
1649675300000|2022-04-11 11:08:20|224.44|222.14|224.38|222.08|224.46|222.16|224.38|222.08|7
1649675310000|2022-04-11 11:08:30|224.4|222.1|224.38|222.08|224.43|222.13|224.38|222.08|9
1649675320000|2022-04-11 11:08:40|224.35|222.05|224.38|222.08|224.38|222.08|224.35|222.05|4
1649675330000|2022-04-11 11:08:50|224.42|222.12|224.41|222.11|224.42|222.12|224.36|222.06|6
1649675340000|2022-04-11 11:09:00|224.38|222.08|224.45|222.15|224.46|222.16|224.37|222.07|6
1649675350000|2022-04-11 11:09:10|224.44|222.14|224.46|222.16|224.47|222.17|224.44|222.14|3
1649675360000|2022-04-11 11:09:20|224.44|222.14|224.32|222.02|224.44|222.14|224.32|222.02|6
1649675370000|2022-04-11 11:09:30|224.35|222.05|224.43|222.13|224.43|222.13|224.35|222.05|10
1649675380000|2022-04-11 11:09:40|224.4|222.1|224.4|222.1|224.4|222.1|224.4|222.1|1
1649675390000|2022-04-11 11:09:50|224.42|222.12|224.56|222.26|224.56|222.26|224.39|222.09|20
1649675400000|2022-04-11 11:10:00|224.57|222.27|224.51|222.21|224.63|222.33|224.51|222.21|8
1649675410000|2022-04-11 11:10:10|224.53|222.23|224.49|222.19|224.54|222.24|224.49|222.19|9
1649675420000|2022-04-11 11:10:20|224.48|222.18|224.48|222.18|224.51|222.21|224.47|222.17|7
1649675430000|2022-04-11 11:10:30|224.47|222.17|224.46|222.16|224.47|222.17|224.45|222.15|4
1649675440000|2022-04-11 11:10:40|224.45|222.15|224.38|222.08|224.46|222.16|224.38|222.08|9
1649675450000|2022-04-11 11:10:50|224.37|222.07|224.32|222.02|224.37|222.07|224.3|222|17
1649675460000|2022-04-11 11:11:00|224.31|222.01|224.26|221.96|224.31|222.01|224.25|221.95|11
1649675470000|2022-04-11 11:11:10|224.27|221.97|224.17|221.87|224.28|221.98|224.07|221.77|18
1649675480000|2022-04-11 11:11:20|224.23|221.93|224.27|221.97|224.31|222.01|224.23|221.93|10
1649675490000|2022-04-11 11:11:30|224.28|221.98|224.34|222.04|224.34|222.04|224.27|221.97|7
1649675500000|2022-04-11 11:11:40|224.37|222.07|224.42|222.12|224.43|222.13|224.36|222.06|9
1649675510000|2022-04-11 11:11:50|224.41|222.11|224.47|222.17|224.47|222.17|224.37|222.07|13
1649675520000|2022-04-11 11:12:00|224.46|222.16|224.58|222.28|224.65|222.35|224.46|222.16|15
1649675530000|2022-04-11 11:12:10|224.57|222.27|224.57|222.27|224.57|222.27|224.57|222.27|1
1649675540000|2022-04-11 11:12:20|224.59|222.29|224.38|222.08|224.59|222.29|224.37|222.07|12
1649675550000|2022-04-11 11:12:30|224.39|222.09|224.32|222.02|224.39|222.09|224.32|222.02|4
1649675560000|2022-04-11 11:12:40|224.36|222.06|224.45|222.15|224.45|222.15|224.35|222.05|9
1649675570000|2022-04-11 11:12:50|224.46|222.16|224.45|222.15|224.53|222.23|224.44|222.14|12
1649675580000|2022-04-11 11:13:00|224.47|222.17|224.55|222.25|224.55|222.25|224.47|222.17|7
1649675590000|2022-04-11 11:13:10|224.57|222.27|224.57|222.27|224.57|222.27|224.57|222.27|1
1649675600000|2022-04-11 11:13:20|224.56|222.26|224.55|222.25|224.58|222.28|224.55|222.25|5
1649675610000|2022-04-11 11:13:30|224.56|222.26|224.56|222.26|224.57|222.27|224.55|222.25|4
1649675620000|2022-04-11 11:13:40|224.59|222.29|224.58|222.28|224.64|222.34|224.58|222.28|10
1649675630000|2022-04-11 11:13:50|224.63|222.33|224.62|222.32|224.63|222.33|224.59|222.29|6
1649675640000|2022-04-11 11:14:00|224.63|222.33|224.58|222.28|224.63|222.33|224.58|222.28|5
1649675650000|2022-04-11 11:14:10|224.57|222.27|224.57|222.27|224.6|222.3|224.56|222.26|6
1649675660000|2022-04-11 11:14:20|224.56|222.26|224.58|222.28|224.58|222.28|224.56|222.26|2
1649675670000|2022-04-11 11:14:30|224.61|222.31|224.66|222.36|224.67|222.37|224.61|222.31|7
1649675680000|2022-04-11 11:14:40|224.71|222.41|224.81|222.51|224.82|222.52|224.65|222.35|16
1649675690000|2022-04-11 11:14:50|224.82|222.52|224.81|222.51|224.92|222.62|224.78|222.48|7
1649675700000|2022-04-11 11:15:00|224.8|222.5|224.65|222.35|224.86|222.56|224.65|222.35|19
1649675710000|2022-04-11 11:15:10|224.64|222.34|224.52|222.22|224.64|222.34|224.48|222.18|18
1649675720000|2022-04-11 11:15:20|224.53|222.23|224.5|222.2|224.53|222.23|224.49|222.19|7
1649675730000|2022-04-11 11:15:30|224.49|222.19|224.57|222.27|224.57|222.27|224.49|222.19|19
1649675740000|2022-04-11 11:15:40|224.55|222.25|224.51|222.21|224.61|222.31|224.49|222.19|14
1649675750000|2022-04-11 11:15:50|224.56|222.26|224.46|222.16|224.56|222.26|224.45|222.15|10
1649675760000|2022-04-11 11:16:00|224.47|222.17|224.49|222.19|224.49|222.19|224.44|222.14|9
1649675770000|2022-04-11 11:16:10|224.48|222.18|224.47|222.17|224.5|222.2|224.47|222.17|6
1649675780000|2022-04-11 11:16:20|224.49|222.19|224.53|222.23|224.55|222.25|224.49|222.19|7
1649675790000|2022-04-11 11:16:30|224.55|222.25|224.65|222.35|224.66|222.36|224.53|222.23|14
1649675800000|2022-04-11 11:16:40|224.64|222.34|224.64|222.34|224.66|222.36|224.63|222.33|11
1649675810000|2022-04-11 11:16:50|224.63|222.33|224.66|222.36|224.66|222.36|224.63|222.33|5
1649675820000|2022-04-11 11:17:00|224.64|222.34|224.63|222.33|224.66|222.36|224.56|222.26|13
1649675830000|2022-04-11 11:17:10|224.6|222.3|224.63|222.33|224.63|222.33|224.6|222.3|11
1649675840000|2022-04-11 11:17:20|224.61|222.31|224.56|222.26|224.63|222.33|224.56|222.26|12
1649675850000|2022-04-11 11:17:30|224.55|222.25|224.55|222.25|224.56|222.26|224.55|222.25|3
1649675860000|2022-04-11 11:17:40|224.56|222.26|224.57|222.27|224.58|222.28|224.55|222.25|5
1649675870000|2022-04-11 11:17:50|224.56|222.26|224.55|222.25|224.56|222.26|224.46|222.16|9
1649675880000|2022-04-11 11:18:00|224.54|222.24|224.64|222.34|224.64|222.34|224.53|222.23|8
1649675890000|2022-04-11 11:18:10|224.63|222.33|224.55|222.25|224.64|222.34|224.53|222.23|9
1649675900000|2022-04-11 11:18:20|224.56|222.26|224.47|222.17|224.59|222.29|224.47|222.17|12
1649675910000|2022-04-11 11:18:30|224.5|222.2|224.29|221.99|224.5|222.2|224.29|221.99|15
1649675920000|2022-04-11 11:18:40|224.3|222|224.24|221.94|224.31|222.01|224.24|221.94|9
1649675930000|2022-04-11 11:18:50|224.17|221.87|224.12|221.82|224.21|221.91|224.12|221.82|7
1649675940000|2022-04-11 11:19:00|224.1|221.8|224.03|221.73|224.1|221.8|224.03|221.73|8
1649675950000|2022-04-11 11:19:10|224.04|221.74|224.03|221.73|224.05|221.75|224.03|221.73|4
1649675960000|2022-04-11 11:19:20|224.01|221.71|223.88|221.58|224.01|221.71|223.88|221.58|10
1649675970000|2022-04-11 11:19:30|223.83|221.53|223.7|221.4|223.86|221.56|223.7|221.4|15
1649675980000|2022-04-11 11:19:40|223.71|221.41|223.74|221.44|223.74|221.44|223.65|221.35|11
1649675990000|2022-04-11 11:19:50|223.75|221.45|223.75|221.45|223.75|221.45|223.74|221.44|3
1649676000000|2022-04-11 11:20:00|223.74|221.44|223.75|221.45|223.75|221.45|223.74|221.44|6
1649676010000|2022-04-11 11:20:10|223.74|221.44|223.7|221.4|223.75|221.45|223.7|221.4|9
1649676020000|2022-04-11 11:20:20|223.67|221.37|223.7|221.4|223.7|221.4|223.67|221.37|3
1649676030000|2022-04-11 11:20:30|223.71|221.41|223.76|221.46|223.76|221.46|223.71|221.41|5
1649676040000|2022-04-11 11:20:40|223.75|221.45|224.01|221.71|224.03|221.73|223.73|221.43|10
1649676050000|2022-04-11 11:20:50|224.02|221.72|224.01|221.71|224.04|221.74|224|221.7|7
1649676060000|2022-04-11 11:21:00|224.02|221.72|223.94|221.64|224.02|221.72|223.94|221.64|5
1649676070000|2022-04-11 11:21:10|223.93|221.63|224.01|221.71|224.02|221.72|223.92|221.62|7
1649676080000|2022-04-11 11:21:20|224|221.7|224|221.7|224.02|221.72|224|221.7|6
1649676090000|2022-04-11 11:21:30|223.96|221.66|223.93|221.63|223.98|221.68|223.93|221.63|8
1649676100000|2022-04-11 11:21:40|223.92|221.62|223.83|221.53|223.92|221.62|223.83|221.53|6
1649676110000|2022-04-11 11:21:50|223.84|221.54|223.86|221.56|223.86|221.56|223.82|221.52|3
1649676120000|2022-04-11 11:22:00|223.87|221.57|223.86|221.56|223.91|221.61|223.86|221.56|7
1649676130000|2022-04-11 11:22:10|223.85|221.55|223.73|221.43|223.88|221.58|223.73|221.43|19
1649676140000|2022-04-11 11:22:20|223.72|221.42|223.55|221.25|223.72|221.42|223.55|221.25|16
1649676150000|2022-04-11 11:22:30|223.54|221.24|223.5|221.2|223.54|221.24|223.49|221.19|7
1649676160000|2022-04-11 11:22:40|223.52|221.22|223.15|220.85|223.52|221.22|223.15|220.85|20
1649676170000|2022-04-11 11:22:50|223.14|220.84|223.18|220.88|223.18|220.88|223.11|220.81|6
1649676180000|2022-04-11 11:23:00|223.26|220.96|223.09|220.79|223.27|220.97|223.09|220.79|8
1649676190000|2022-04-11 11:23:10|223.08|220.78|222.8|220.5|223.08|220.78|222.8|220.5|27
1649676200000|2022-04-11 11:23:20|222.77|220.47|222.71|220.41|222.77|220.47|222.44|220.14|27
1649676210000|2022-04-11 11:23:30|222.72|220.42|222.94|220.64|222.94|220.64|222.63|220.33|27
1649676220000|2022-04-11 11:23:40|222.95|220.65|222.85|220.55|223.11|220.81|222.85|220.55|22
1649676230000|2022-04-11 11:23:50|222.87|220.57|223.15|220.85|223.16|220.86|222.87|220.57|28
1649676240000|2022-04-11 11:24:00|223.21|220.91|223.36|221.06|223.41|221.11|223.21|220.91|23
1649676250000|2022-04-11 11:24:10|223.35|221.05|223.23|220.93|223.36|221.06|223.17|220.87|20
1649676260000|2022-04-11 11:24:20|223.19|220.89|223.4|221.1|223.44|221.14|223.19|220.89|21
1649676270000|2022-04-11 11:24:30|223.38|221.08|223.36|221.06|223.42|221.12|223.33|221.03|16
1649676280000|2022-04-11 11:24:40|223.35|221.05|223.08|220.78|223.36|221.06|223.03|220.73|21
1649676290000|2022-04-11 11:24:50|223.07|220.77|222.9|220.6|223.07|220.77|222.85|220.55|14
1649676300000|2022-04-11 11:25:00|222.91|220.61|223.1|220.8|223.1|220.8|222.91|220.61|10
1649676310000|2022-04-11 11:25:10|223.21|220.91|223.08|220.78|223.21|220.91|223.08|220.78|13
1649676320000|2022-04-11 11:25:20|223.07|220.77|222.98|220.68|223.07|220.77|222.89|220.59|25
1649676330000|2022-04-11 11:25:30|223|220.7|222.99|220.69|223.02|220.72|222.95|220.65|13
1649676340000|2022-04-11 11:25:40|223.03|220.73|222.96|220.66|223.2|220.9|222.96|220.66|16
1649676350000|2022-04-11 11:25:50|222.95|220.65|223.13|220.83|223.13|220.83|222.91|220.61|13
1649676360000|2022-04-11 11:26:00|223.26|220.96|223.35|221.05|223.35|221.05|223.25|220.95|17
1649676370000|2022-04-11 11:26:10|223.34|221.04|223.27|220.97|223.35|221.05|223.23|220.93|9
1649676380000|2022-04-11 11:26:20|223.26|220.96|223.28|220.98|223.28|220.98|223.03|220.73|21
1649676390000|2022-04-11 11:26:30|223.29|220.99|223.32|221.02|223.36|221.06|223.28|220.98|16
1649676400000|2022-04-11 11:26:40|223.34|221.04|223.4|221.1|223.43|221.13|223.34|221.04|18
1649676410000|2022-04-11 11:26:50|223.39|221.09|223.37|221.07|223.39|221.09|223.34|221.04|9
1649676420000|2022-04-11 11:27:00|223.36|221.06|223.35|221.05|223.37|221.07|223.35|221.05|4
1649676430000|2022-04-11 11:27:10|223.32|221.02|223.07|220.77|223.32|221.02|223.05|220.75|10
1649676440000|2022-04-11 11:27:20|223.09|220.79|222.95|220.65|223.09|220.79|222.95|220.65|13
1649676450000|2022-04-11 11:27:30|222.94|220.64|223.12|220.82|223.12|220.82|222.94|220.64|17
1649676460000|2022-04-11 11:27:40|223.11|220.81|223.11|220.81|223.13|220.83|223.02|220.72|8
1649676470000|2022-04-11 11:27:50|223.1|220.8|223.14|220.84|223.31|221.01|223.1|220.8|12
1649676480000|2022-04-11 11:28:00|223.12|220.82|222.9|220.6|223.14|220.84|222.9|220.6|11
1649676490000|2022-04-11 11:28:10|222.91|220.61|223.18|220.88|223.18|220.88|222.91|220.61|7
1649676500000|2022-04-11 11:28:20|223.2|220.9|223.36|221.06|223.36|221.06|223.18|220.88|14
1649676510000|2022-04-11 11:28:30|223.38|221.08|223.35|221.05|223.39|221.09|223.34|221.04|4
1649676520000|2022-04-11 11:28:40|223.36|221.06|223.47|221.17|223.47|221.17|223.35|221.05|9
1649676530000|2022-04-11 11:28:50|223.46|221.16|223.38|221.08|223.46|221.16|223.38|221.08|12
1649676540000|2022-04-11 11:29:00|223.41|221.11|223.37|221.07|223.41|221.11|223.37|221.07|5
1649676550000|2022-04-11 11:29:10|223.38|221.08|223.1|220.8|223.4|221.1|223.1|220.8|14
1649676560000|2022-04-11 11:29:20|223|220.7|222.92|220.62|223.02|220.72|222.92|220.62|12
1649676570000|2022-04-11 11:29:30|222.93|220.63|222.75|220.45|222.94|220.64|222.75|220.45|14
1649676580000|2022-04-11 11:29:40|222.74|220.44|222.88|220.58|222.92|220.62|222.62|220.32|28
1649676590000|2022-04-11 11:29:50|222.87|220.57|222.99|220.69|223.02|220.72|222.87|220.57|14
1649676600000|2022-04-11 11:30:00|222.98|220.68|222.95|220.65|222.98|220.68|222.85|220.55|25
1649676610000|2022-04-11 11:30:10|222.98|220.68|223.34|221.04|223.34|221.04|222.98|220.68|17
1649676620000|2022-04-11 11:30:20|223.39|221.09|223.41|221.11|223.44|221.14|223.33|221.03|20
1649676630000|2022-04-11 11:30:30|223.4|221.1|223.12|220.82|223.4|221.1|223.11|220.81|13
1649676640000|2022-04-11 11:30:40|223.1|220.8|223.22|220.92|223.35|221.05|223.04|220.74|16
1649676650000|2022-04-11 11:30:50|223.28|220.98|223.14|220.84|223.28|220.98|223.14|220.84|19
1649676660000|2022-04-11 11:31:00|223.13|220.83|222.94|220.64|223.13|220.83|222.93|220.63|11
1649676670000|2022-04-11 11:31:10|222.95|220.65|222.99|220.69|222.99|220.69|222.91|220.61|13
1649676680000|2022-04-11 11:31:20|222.96|220.66|222.83|220.53|222.96|220.66|222.75|220.45|24
1649676690000|2022-04-11 11:31:30|222.8|220.5|222.87|220.57|222.87|220.57|222.79|220.49|15
1649676700000|2022-04-11 11:31:40|222.86|220.56|222.82|220.52|222.89|220.59|222.82|220.52|8
1649676710000|2022-04-11 11:31:50|222.79|220.49|222.88|220.58|222.88|220.58|222.79|220.49|16
1649676720000|2022-04-11 11:32:00|222.86|220.56|222.83|220.53|222.91|220.61|222.83|220.53|11
1649676730000|2022-04-11 11:32:10|222.84|220.54|222.87|220.57|222.9|220.6|222.82|220.52|16
1649676740000|2022-04-11 11:32:20|222.88|220.58|222.92|220.62|222.98|220.68|222.85|220.55|20
1649676750000|2022-04-11 11:32:30|222.93|220.63|222.93|220.63|223.01|220.71|222.92|220.62|15
1649676760000|2022-04-11 11:32:40|222.98|220.68|223.02|220.72|223.03|220.73|222.98|220.68|13
1649676770000|2022-04-11 11:32:50|223.03|220.73|223|220.7|223.03|220.73|223|220.7|5
1649676780000|2022-04-11 11:33:00|223.02|220.72|223.09|220.79|223.09|220.79|223.01|220.71|13
1649676790000|2022-04-11 11:33:10|223.11|220.81|223.28|220.98|223.33|221.03|223.1|220.8|19
1649676800000|2022-04-11 11:33:20|223.27|220.97|223.31|221.01|223.33|221.03|223.13|220.83|13
1649676810000|2022-04-11 11:33:30|223.27|220.97|223.25|220.95|223.28|220.98|223.24|220.94|11
1649676820000|2022-04-11 11:33:40|223.26|220.96|223.23|220.93|223.26|220.96|223.23|220.93|5
1649676830000|2022-04-11 11:33:50|223.2|220.9|223.1|220.8|223.2|220.9|223.08|220.78|7
1649676840000|2022-04-11 11:34:00|223.08|220.78|222.96|220.66|223.11|220.81|222.92|220.62|13
1649676850000|2022-04-11 11:34:10|223|220.7|222.74|220.44|223|220.7|222.64|220.34|29
1649676860000|2022-04-11 11:34:20|222.75|220.45|222.91|220.61|222.91|220.61|222.66|220.36|26
1649676870000|2022-04-11 11:34:30|222.92|220.62|222.83|220.53|223.02|220.72|222.83|220.53|18
1649676880000|2022-04-11 11:34:40|222.86|220.56|222.72|220.42|222.89|220.59|222.72|220.42|11
1649676890000|2022-04-11 11:34:50|222.71|220.41|222.59|220.29|222.74|220.44|222.53|220.23|23
1649676900000|2022-04-11 11:35:00|222.58|220.28|222.6|220.3|222.61|220.31|222.54|220.24|16
1649676910000|2022-04-11 11:35:10|222.59|220.29|222.63|220.33|222.67|220.37|222.59|220.29|13
1649676920000|2022-04-11 11:35:20|222.64|220.34|222.62|220.32|222.68|220.38|222.56|220.26|16
1649676930000|2022-04-11 11:35:30|222.61|220.31|222.52|220.22|222.61|220.31|222.48|220.18|19
1649676940000|2022-04-11 11:35:40|222.51|220.21|222.11|219.81|222.51|220.21|221.93|219.63|27
1649676950000|2022-04-11 11:35:50|222.24|219.94|222.35|220.05|222.51|220.21|222.16|219.86|26
1649676960000|2022-04-11 11:36:00|222.33|220.03|222.32|220.02|222.46|220.16|222.26|219.96|23
1649676970000|2022-04-11 11:36:10|222.31|220.01|222.35|220.05|222.44|220.14|222.3|220|20
1649676980000|2022-04-11 11:36:20|222.34|220.04|222.02|219.72|222.34|220.04|222.02|219.72|28
1649676990000|2022-04-11 11:36:30|221.98|219.68|222.34|220.04|222.37|220.07|221.95|219.65|29
1649677000000|2022-04-11 11:36:40|222.38|220.08|222.38|220.08|222.45|220.15|222.38|220.08|12
1649677010000|2022-04-11 11:36:50|222.41|220.11|222.15|219.85|222.42|220.12|222.05|219.75|26
1649677020000|2022-04-11 11:37:00|222.14|219.84|222.29|219.99|222.31|220.01|222.03|219.73|28
1649677030000|2022-04-11 11:37:10|222.28|219.98|222.3|220|222.37|220.07|222.26|219.96|24
1649677040000|2022-04-11 11:37:20|222.32|220.02|222.3|220|222.38|220.08|222.25|219.95|16
1649677050000|2022-04-11 11:37:30|222.31|220.01|221.97|219.67|222.32|220.02|221.97|219.67|19
1649677060000|2022-04-11 11:37:40|221.98|219.68|221.97|219.67|222.09|219.79|221.89|219.59|26
1649677070000|2022-04-11 11:37:50|222.02|219.72|222.02|219.72|222.02|219.72|221.89|219.59|15
1649677080000|2022-04-11 11:38:00|222.01|219.71|222.28|219.98|222.3|220|222|219.7|19
1649677090000|2022-04-11 11:38:10|222.29|219.99|222.25|219.95|222.33|220.03|222.05|219.75|27
1649677100000|2022-04-11 11:38:20|222.23|219.93|222.19|219.89|222.23|219.93|222.1|219.8|18
1649677110000|2022-04-11 11:38:30|222.2|219.9|222.37|220.07|222.37|220.07|222.13|219.83|21
1649677120000|2022-04-11 11:38:40|222.38|220.08|222.43|220.13|222.44|220.14|222.37|220.07|11
1649677130000|2022-04-11 11:38:50|222.37|220.07|222.41|220.11|222.47|220.17|222.37|220.07|14
1649677140000|2022-04-11 11:39:00|222.42|220.12|222.62|220.32|222.7|220.4|222.38|220.08|18
1649677150000|2022-04-11 11:39:10|222.63|220.33|223.21|220.91|223.27|220.97|222.63|220.33|26
1649677160000|2022-04-11 11:39:20|223.22|220.92|223.42|221.12|223.5|221.2|223.17|220.87|15
1649677170000|2022-04-11 11:39:30|223.43|221.13|223.63|221.33|223.68|221.38|223.42|221.12|24
1649677180000|2022-04-11 11:39:40|223.64|221.34|223.76|221.46|223.81|221.51|223.56|221.26|22
1649677190000|2022-04-11 11:39:50|223.71|221.41|224.04|221.74|224.07|221.77|223.71|221.41|25
1649677200000|2022-04-11 11:40:00|224.03|221.73|223.81|221.51|224.03|221.73|223.73|221.43|28
1649677210000|2022-04-11 11:40:10|223.82|221.52|223.9|221.6|223.9|221.6|223.76|221.46|21
1649677220000|2022-04-11 11:40:20|223.91|221.61|224.01|221.71|224.07|221.77|223.87|221.57|24
1649677230000|2022-04-11 11:40:30|223.99|221.69|223.97|221.67|223.99|221.69|223.9|221.6|16
1649677240000|2022-04-11 11:40:40|223.98|221.68|223.99|221.69|224.08|221.78|223.96|221.66|18
1649677250000|2022-04-11 11:40:50|224|221.7|223.91|221.61|224|221.7|223.86|221.56|22
1649677260000|2022-04-11 11:41:00|223.94|221.64|223.95|221.65|224|221.7|223.94|221.64|9
1649677270000|2022-04-11 11:41:10|223.97|221.67|223.97|221.67|223.97|221.67|223.85|221.55|14
1649677280000|2022-04-11 11:41:20|223.98|221.68|223.88|221.58|223.98|221.68|223.84|221.54|13
1649677290000|2022-04-11 11:41:30|223.87|221.57|223.94|221.64|223.94|221.64|223.87|221.57|10
1649677300000|2022-04-11 11:41:40|223.95|221.65|224.04|221.74|224.05|221.75|223.95|221.65|10
1649677310000|2022-04-11 11:41:50|224.03|221.73|223.93|221.63|224.04|221.74|223.92|221.62|10
1649677320000|2022-04-11 11:42:00|223.95|221.65|223.93|221.63|224|221.7|223.92|221.62|8
1649677330000|2022-04-11 11:42:10|223.92|221.62|223.96|221.66|223.97|221.67|223.9|221.6|14
1649677340000|2022-04-11 11:42:20|223.95|221.65|223.84|221.54|223.95|221.65|223.83|221.53|9
1649677350000|2022-04-11 11:42:30|223.88|221.58|223.88|221.58|223.89|221.59|223.84|221.54|7
1649677360000|2022-04-11 11:42:40|223.87|221.57|223.87|221.57|223.88|221.58|223.86|221.56|5
1649677370000|2022-04-11 11:42:50|223.88|221.58|224.01|221.71|224.01|221.71|223.88|221.58|11
1649677380000|2022-04-11 11:43:00|224.02|221.72|224.01|221.71|224.03|221.73|224.01|221.71|4
1649677390000|2022-04-11 11:43:10|224.02|221.72|223.94|221.64|224.02|221.72|223.92|221.62|9
1649677400000|2022-04-11 11:43:20|223.95|221.65|224.12|221.82|224.12|221.82|223.93|221.63|10
1649677410000|2022-04-11 11:43:30|224.11|221.81|224.47|222.17|224.51|222.21|224.11|221.81|15
1649677420000|2022-04-11 11:43:40|224.48|222.18|224.54|222.24|224.54|222.24|224.46|222.16|10
1649677430000|2022-04-11 11:43:50|224.55|222.25|224.47|222.17|224.55|222.25|224.47|222.17|17
1649677440000|2022-04-11 11:44:00|224.48|222.18|224.45|222.15|224.5|222.2|224.45|222.15|5
1649677450000|2022-04-11 11:44:10|224.47|222.17|224.41|222.11|224.48|222.18|224.41|222.11|11
1649677460000|2022-04-11 11:44:20|224.43|222.13|224.44|222.14|224.45|222.15|224.4|222.1|8
1649677470000|2022-04-11 11:44:30|224.43|222.13|224.35|222.05|224.43|222.13|224.35|222.05|6
1649677480000|2022-04-11 11:44:40|224.34|222.04|224.05|221.75|224.34|222.04|224.05|221.75|17
1649677490000|2022-04-11 11:44:50|224.02|221.72|223.95|221.65|224.06|221.76|223.95|221.65|7
1649677500000|2022-04-11 11:45:00|223.93|221.63|223.96|221.66|223.97|221.67|223.93|221.63|9
1649677510000|2022-04-11 11:45:10|223.95|221.65|223.93|221.63|223.95|221.65|223.92|221.62|3
1649677520000|2022-04-11 11:45:20|223.92|221.62|223.8|221.5|223.92|221.62|223.8|221.5|12
1649677530000|2022-04-11 11:45:30|223.81|221.51|223.83|221.53|223.88|221.58|223.8|221.5|13
1649677540000|2022-04-11 11:45:40|223.84|221.54|223.81|221.51|223.88|221.58|223.81|221.51|7
1649677550000|2022-04-11 11:45:50|223.8|221.5|223.83|221.53|223.86|221.56|223.77|221.47|12
1649677560000|2022-04-11 11:46:00|223.84|221.54|223.93|221.63|223.96|221.66|223.84|221.54|16
1649677570000|2022-04-11 11:46:10|223.89|221.59|223.89|221.59|223.94|221.64|223.86|221.56|15
1649677580000|2022-04-11 11:46:20|223.91|221.61|224.01|221.71|224.01|221.71|223.9|221.6|10
1649677590000|2022-04-11 11:46:30|224.02|221.72|224.11|221.81|224.12|221.82|224.01|221.71|7
1649677600000|2022-04-11 11:46:40|224.12|221.82|224.21|221.91|224.21|221.91|224.12|221.82|4
1649677610000|2022-04-11 11:46:50|224.29|221.99|224.47|222.17|224.47|222.17|224.29|221.99|8
1649677620000|2022-04-11 11:47:00|224.44|222.14|224.1|221.8|224.44|222.14|224.1|221.8|13
1649677630000|2022-04-11 11:47:10|224.04|221.74|224.01|221.71|224.04|221.74|224.01|221.71|3
1649677640000|2022-04-11 11:47:20|224.02|221.72|223.92|221.62|224.02|221.72|223.92|221.62|3
1649677650000|2022-04-11 11:47:30|223.91|221.61|223.93|221.63|224.03|221.73|223.86|221.56|13
1649677660000|2022-04-11 11:47:40|223.9|221.6|223.86|221.56|223.9|221.6|223.81|221.51|8
1649677670000|2022-04-11 11:47:50|223.87|221.57|223.81|221.51|223.93|221.63|223.8|221.5|10
1649677680000|2022-04-11 11:48:00|223.8|221.5|223.65|221.35|223.82|221.52|223.6|221.3|13
1649677690000|2022-04-11 11:48:10|223.64|221.34|223.43|221.13|223.64|221.34|223.43|221.13|11
1649677700000|2022-04-11 11:48:20|223.47|221.17|223.51|221.21|223.55|221.25|223.43|221.13|12
1649677710000|2022-04-11 11:48:30|223.53|221.23|223.48|221.18|223.53|221.23|223.47|221.17|12
1649677720000|2022-04-11 11:48:40|223.47|221.17|223.48|221.18|223.5|221.2|223.47|221.17|7
1649677730000|2022-04-11 11:48:50|223.43|221.13|223.35|221.05|223.51|221.21|223.35|221.05|14
1649677740000|2022-04-11 11:49:00|223.37|221.07|223.37|221.07|223.4|221.1|223.34|221.04|18
1649677750000|2022-04-11 11:49:10|223.38|221.08|223.38|221.08|223.4|221.1|223.38|221.08|4
1649677760000|2022-04-11 11:49:20|223.36|221.06|223.5|221.2|223.5|221.2|223.35|221.05|17
1649677770000|2022-04-11 11:49:30|223.52|221.22|223.5|221.2|223.72|221.42|223.5|221.2|23
1649677780000|2022-04-11 11:49:40|223.49|221.19|223.39|221.09|223.5|221.2|223.35|221.05|16
1649677790000|2022-04-11 11:49:50|223.38|221.08|223.39|221.09|223.39|221.09|223.37|221.07|6
1649677800000|2022-04-11 11:50:00|223.38|221.08|223.38|221.08|223.4|221.1|223.37|221.07|7
1649677810000|2022-04-11 11:50:10|223.39|221.09|223.45|221.15|223.48|221.18|223.38|221.08|14
1649677820000|2022-04-11 11:50:20|223.46|221.16|223.57|221.27|223.58|221.28|223.46|221.16|14
1649677830000|2022-04-11 11:50:30|223.56|221.26|223.49|221.19|223.56|221.26|223.42|221.12|20
1649677840000|2022-04-11 11:50:40|223.5|221.2|223.5|221.2|223.52|221.22|223.5|221.2|7
1649677850000|2022-04-11 11:50:50|223.49|221.19|223.47|221.17|223.51|221.21|223.46|221.16|5
1649677860000|2022-04-11 11:51:00|223.46|221.16|223.46|221.16|223.46|221.16|223.42|221.12|9
1649677870000|2022-04-11 11:51:10|223.47|221.17|223.5|221.2|223.53|221.23|223.46|221.16|9
1649677880000|2022-04-11 11:51:20|223.53|221.23|223.6|221.3|223.61|221.31|223.53|221.23|13
1649677890000|2022-04-11 11:51:30|223.62|221.32|223.62|221.32|223.62|221.32|223.54|221.24|7
1649677900000|2022-04-11 11:51:40|223.64|221.34|223.59|221.29|223.64|221.34|223.52|221.22|8
1649677910000|2022-04-11 11:51:50|223.52|221.22|223.59|221.29|223.59|221.29|223.52|221.22|6
1649677920000|2022-04-11 11:52:00|223.58|221.28|223.44|221.14|223.58|221.28|223.42|221.12|15
1649677930000|2022-04-11 11:52:10|223.43|221.13|223.16|220.86|223.43|221.13|223.16|220.86|11
1649677940000|2022-04-11 11:52:20|223.15|220.85|223.21|220.91|223.21|220.91|223.12|220.82|10
1649677950000|2022-04-11 11:52:30|223.2|220.9|223.13|220.83|223.2|220.9|223.13|220.83|9
1649677960000|2022-04-11 11:52:40|223.11|220.81|223.04|220.74|223.12|220.82|223.04|220.74|10
1649677970000|2022-04-11 11:52:50|223.03|220.73|222.84|220.54|223.03|220.73|222.84|220.54|14
1649677980000|2022-04-11 11:53:00|222.87|220.57|223.24|220.94|223.28|220.98|222.87|220.57|20
1649677990000|2022-04-11 11:53:10|223.25|220.95|223.47|221.17|223.47|221.17|223.22|220.92|16
1649678000000|2022-04-11 11:53:20|223.44|221.14|223.4|221.1|223.45|221.15|223.36|221.06|19
1649678010000|2022-04-11 11:53:30|223.41|221.11|223.39|221.09|223.46|221.16|223.38|221.08|11
1649678020000|2022-04-11 11:53:40|223.43|221.13|223.39|221.09|223.43|221.13|223.39|221.09|2
1649678030000|2022-04-11 11:53:50|223.4|221.1|223.24|220.94|223.4|221.1|223.14|220.84|19
1649678040000|2022-04-11 11:54:00|223.27|220.97|223.27|220.97|223.37|221.07|223.26|220.96|17
1649678050000|2022-04-11 11:54:10|223.28|220.98|223.37|221.07|223.39|221.09|223.27|220.97|10
1649678060000|2022-04-11 11:54:20|223.36|221.06|223.44|221.14|223.45|221.15|223.36|221.06|10
1649678070000|2022-04-11 11:54:30|223.46|221.16|223.4|221.1|223.46|221.16|223.4|221.1|4
1649678080000|2022-04-11 11:54:40|223.46|221.16|223.4|221.1|223.46|221.16|223.4|221.1|2
1649678090000|2022-04-11 11:54:50|223.46|221.16|223.54|221.24|223.55|221.25|223.45|221.15|13
1649678100000|2022-04-11 11:55:00|223.55|221.25|223.52|221.22|223.55|221.25|223.47|221.17|10
1649678110000|2022-04-11 11:55:10|223.5|221.2|223.31|221.01|223.53|221.23|223.31|221.01|19
1649678120000|2022-04-11 11:55:20|223.32|221.02|223.03|220.73|223.36|221.06|222.98|220.68|21
1649678130000|2022-04-11 11:55:30|223|220.7|222.82|220.52|223|220.7|222.75|220.45|19
1649678140000|2022-04-11 11:55:40|222.83|220.53|222.86|220.56|222.88|220.58|222.82|220.52|9
1649678150000|2022-04-11 11:55:50|222.91|220.61|222.89|220.59|222.91|220.61|222.85|220.55|14
1649678160000|2022-04-11 11:56:00|222.84|220.54|222.89|220.59|222.89|220.59|222.81|220.51|12
1649678170000|2022-04-11 11:56:10|222.88|220.58|222.88|220.58|222.88|220.58|222.87|220.57|3
1649678180000|2022-04-11 11:56:20|222.87|220.57|222.86|220.56|222.9|220.6|222.86|220.56|10
1649678190000|2022-04-11 11:56:30|222.85|220.55|222.73|220.43|222.85|220.55|222.73|220.43|18
1649678200000|2022-04-11 11:56:40|222.82|220.52|222.79|220.49|222.83|220.53|222.78|220.48|18
1649678210000|2022-04-11 11:56:50|222.78|220.48|222.79|220.49|222.81|220.51|222.78|220.48|3
1649678220000|2022-04-11 11:57:00|222.77|220.47|222.8|220.5|222.8|220.5|222.77|220.47|7
1649678230000|2022-04-11 11:57:10|222.79|220.49|222.79|220.49|222.84|220.54|222.77|220.47|11
1649678240000|2022-04-11 11:57:20|222.8|220.5|222.83|220.53|222.83|220.53|222.77|220.47|8
1649678250000|2022-04-11 11:57:30|222.84|220.54|222.84|220.54|222.93|220.63|222.84|220.54|12
1649678260000|2022-04-11 11:57:40|222.83|220.53|222.88|220.58|222.89|220.59|222.83|220.53|7
1649678270000|2022-04-11 11:57:50|222.89|220.59|222.91|220.61|222.91|220.61|222.87|220.57|4
1649678280000|2022-04-11 11:58:00|222.88|220.58|222.86|220.56|222.88|220.58|222.81|220.51|8
1649678290000|2022-04-11 11:58:10|222.81|220.51|222.99|220.69|222.99|220.69|222.73|220.43|20
1649678300000|2022-04-11 11:58:20|222.98|220.68|222.99|220.69|223.01|220.71|222.95|220.65|8
1649678310000|2022-04-11 11:58:30|223.01|220.71|223.03|220.73|223.04|220.74|222.99|220.69|8
1649678320000|2022-04-11 11:58:40|223.07|220.77|223.27|220.97|223.33|221.03|223.07|220.77|8
1649678330000|2022-04-11 11:58:50|223.32|221.02|223.28|220.98|223.34|221.04|223.28|220.98|4
1649678340000|2022-04-11 11:59:00|223.29|220.99|223.49|221.19|223.49|221.19|223.27|220.97|12
1649678350000|2022-04-11 11:59:10|223.5|221.2|223.6|221.3|223.74|221.44|223.5|221.2|19
1649678360000|2022-04-11 11:59:20|223.59|221.29|223.43|221.13|223.59|221.29|223.42|221.12|15
1649678370000|2022-04-11 11:59:30|223.45|221.15|223.53|221.23|223.69|221.39|223.45|221.15|30
1649678380000|2022-04-11 11:59:40|223.51|221.21|223.34|221.04|223.52|221.22|223.34|221.04|14
1649678390000|2022-04-11 11:59:50|223.36|221.06|223.24|220.94|223.36|221.06|223.09|220.79|19
1649678400000|2022-04-11 12:00:00|223.25|220.95|223.1|220.8|223.29|220.99|223.09|220.79|11
1649678410000|2022-04-11 12:00:10|223.18|220.88|223.49|221.19|223.49|221.19|223.18|220.88|15
1649678420000|2022-04-11 12:00:20|223.56|221.26|223.79|221.49|223.79|221.49|223.56|221.26|21
1649678430000|2022-04-11 12:00:30|223.8|221.5|223.81|221.51|223.92|221.62|223.8|221.5|9
1649678440000|2022-04-11 12:00:40|223.89|221.59|223.84|221.54|223.89|221.59|223.84|221.54|5
1649678450000|2022-04-11 12:00:50|223.88|221.58|223.81|221.51|223.9|221.6|223.81|221.51|9
1649678460000|2022-04-11 12:01:00|223.89|221.59|223.98|221.68|223.98|221.68|223.89|221.59|5
1649678470000|2022-04-11 12:01:10|223.97|221.67|223.9|221.6|224|221.7|223.9|221.6|12
1649678480000|2022-04-11 12:01:20|223.91|221.61|223.99|221.69|223.99|221.69|223.89|221.59|5
1649678490000|2022-04-11 12:01:30|223.93|221.63|224.06|221.76|224.09|221.79|223.89|221.59|11
1649678500000|2022-04-11 12:01:40|224.07|221.77|223.8|221.5|224.07|221.77|223.76|221.46|21
1649678510000|2022-04-11 12:01:50|223.81|221.51|223.83|221.53|223.83|221.53|223.76|221.46|17
1649678520000|2022-04-11 12:02:00|223.82|221.52|223.81|221.51|223.92|221.62|223.8|221.5|12
1649678530000|2022-04-11 12:02:10|223.85|221.55|223.54|221.24|223.85|221.55|223.53|221.23|18
1649678540000|2022-04-11 12:02:20|223.55|221.25|223.63|221.33|223.66|221.36|223.53|221.23|15
1649678550000|2022-04-11 12:02:30|223.61|221.31|223.48|221.18|223.64|221.34|223.44|221.14|15
1649678560000|2022-04-11 12:02:40|223.49|221.19|223.44|221.14|223.5|221.2|223.44|221.14|6
1649678570000|2022-04-11 12:02:50|223.46|221.16|223.47|221.17|223.48|221.18|223.43|221.13|6
1649678580000|2022-04-11 12:03:00|223.49|221.19|222.94|220.64|223.49|221.19|222.91|220.61|22
1649678590000|2022-04-11 12:03:10|222.97|220.67|222.91|220.61|222.97|220.67|222.9|220.6|5
1649678600000|2022-04-11 12:03:20|222.92|220.62|222.8|220.5|223|220.7|222.74|220.44|14
1649678610000|2022-04-11 12:03:30|222.82|220.52|222.78|220.48|222.85|220.55|222.77|220.47|9
1649678620000|2022-04-11 12:03:40|222.75|220.45|222.74|220.44|222.81|220.51|222.58|220.28|17
1649678630000|2022-04-11 12:03:50|222.75|220.45|222.77|220.47|222.77|220.47|222.72|220.42|12
1649678640000|2022-04-11 12:04:00|222.81|220.51|222.92|220.62|222.92|220.62|222.75|220.45|10
1649678650000|2022-04-11 12:04:10|222.91|220.61|222.86|220.56|222.91|220.61|222.82|220.52|7
1649678660000|2022-04-11 12:04:20|222.88|220.58|222.86|220.56|222.91|220.61|222.86|220.56|7
1649678670000|2022-04-11 12:04:30|222.84|220.54|222.92|220.62|223.01|220.71|222.82|220.52|14
1649678680000|2022-04-11 12:04:40|222.91|220.61|222.93|220.63|222.93|220.63|222.86|220.56|9
1649678690000|2022-04-11 12:04:50|222.97|220.67|223.01|220.71|223.08|220.78|222.97|220.67|11
1649678700000|2022-04-11 12:05:00|223.02|220.72|223.3|221|223.3|221|223.02|220.72|18
1649678710000|2022-04-11 12:05:10|223.31|221.01|223.51|221.21|223.59|221.29|223.31|221.01|27
1649678720000|2022-04-11 12:05:20|223.52|221.22|223.1|220.8|223.52|221.22|223.1|220.8|22
1649678730000|2022-04-11 12:05:30|223.08|220.78|223.1|220.8|223.1|220.8|223.04|220.74|11
1649678740000|2022-04-11 12:05:40|223.08|220.78|223.12|220.82|223.12|220.82|223.07|220.77|7
1649678750000|2022-04-11 12:05:50|223.11|220.81|222.91|220.61|223.13|220.83|222.91|220.61|17
1649678760000|2022-04-11 12:06:00|222.93|220.63|223|220.7|223|220.7|222.93|220.63|11
1649678770000|2022-04-11 12:06:10|223.01|220.71|223.01|220.71|223.04|220.74|223|220.7|6
1649678780000|2022-04-11 12:06:20|223|220.7|222.55|220.25|223.02|220.72|222.54|220.24|21
1649678790000|2022-04-11 12:06:30|222.54|220.24|222.57|220.27|222.57|220.27|222.24|219.94|27
1649678800000|2022-04-11 12:06:40|222.56|220.26|222.63|220.33|222.66|220.36|222.55|220.25|14
1649678810000|2022-04-11 12:06:50|222.62|220.32|222.56|220.26|222.63|220.33|222.55|220.25|14
1649678820000|2022-04-11 12:07:00|222.55|220.25|222.54|220.24|222.59|220.29|222.52|220.22|14
1649678830000|2022-04-11 12:07:10|222.55|220.25|222.44|220.14|222.56|220.26|222.44|220.14|13
1649678840000|2022-04-11 12:07:20|222.46|220.16|222.53|220.23|222.53|220.23|222.43|220.13|7
1649678850000|2022-04-11 12:07:30|222.48|220.18|222.49|220.19|222.5|220.2|222.47|220.17|6
1649678860000|2022-04-11 12:07:40|222.5|220.2|222.45|220.15|222.54|220.24|222.44|220.14|11
1649678870000|2022-04-11 12:07:50|222.44|220.14|222.43|220.13|222.45|220.15|222.42|220.12|12
1649678880000|2022-04-11 12:08:00|222.39|220.09|222.43|220.13|222.45|220.15|222.39|220.09|5
1649678890000|2022-04-11 12:08:10|222.45|220.15|222.39|220.09|222.45|220.15|222.36|220.06|12
1649678900000|2022-04-11 12:08:20|222.4|220.1|222.5|220.2|222.52|220.22|222.4|220.1|8
1649678910000|2022-04-11 12:08:30|222.51|220.21|222.5|220.2|222.52|220.22|222.5|220.2|4
1649678920000|2022-04-11 12:08:40|222.49|220.19|222.81|220.51|222.81|220.51|222.43|220.13|13
1649678930000|2022-04-11 12:08:50|222.83|220.53|222.77|220.47|222.88|220.58|222.77|220.47|13
1649678940000|2022-04-11 12:09:00|222.8|220.5|222.5|220.2|222.8|220.5|222.5|220.2|19
1649678950000|2022-04-11 12:09:10|222.53|220.23|222.78|220.48|222.78|220.48|222.53|220.23|14
1649678960000|2022-04-11 12:09:20|222.8|220.5|222.67|220.37|222.84|220.54|222.63|220.33|18
1649678970000|2022-04-11 12:09:30|222.73|220.43|222.73|220.43|222.82|220.52|222.72|220.42|18
1649678980000|2022-04-11 12:09:40|222.75|220.45|222.67|220.37|222.75|220.45|222.67|220.37|5
1649678990000|2022-04-11 12:09:50|222.68|220.38|222.73|220.43|222.73|220.43|222.66|220.36|9
1649679000000|2022-04-11 12:10:00|222.72|220.42|222.71|220.41|222.74|220.44|222.71|220.41|7
1649679010000|2022-04-11 12:10:10|222.73|220.43|222.74|220.44|222.74|220.44|222.72|220.42|4
1649679020000|2022-04-11 12:10:20|222.75|220.45|222.72|220.42|222.78|220.48|222.72|220.42|9
1649679030000|2022-04-11 12:10:30|222.71|220.41|222.67|220.37|222.72|220.42|222.67|220.37|8
1649679040000|2022-04-11 12:10:40|222.65|220.35|222.43|220.13|222.65|220.35|222.43|220.13|22
1649679050000|2022-04-11 12:10:50|222.41|220.11|222.37|220.07|222.41|220.11|222.15|219.85|27
1649679060000|2022-04-11 12:11:00|222.33|220.03|222.65|220.35|222.65|220.35|222.33|220.03|21
1649679070000|2022-04-11 12:11:10|222.63|220.33|222.78|220.48|222.79|220.49|222.63|220.33|22
1649679080000|2022-04-11 12:11:20|222.79|220.49|222.87|220.57|222.9|220.6|222.71|220.41|18
1649679090000|2022-04-11 12:11:30|222.79|220.49|222.87|220.57|222.87|220.57|222.77|220.47|7
1649679100000|2022-04-11 12:11:40|222.83|220.53|222.77|220.47|222.85|220.55|222.71|220.41|13
1649679110000|2022-04-11 12:11:50|222.78|220.48|222.75|220.45|222.87|220.57|222.75|220.45|12
1649679120000|2022-04-11 12:12:00|222.74|220.44|222.81|220.51|222.85|220.55|222.71|220.41|15
1649679130000|2022-04-11 12:12:10|222.79|220.49|222.81|220.51|222.83|220.53|222.74|220.44|10
1649679140000|2022-04-11 12:12:20|222.8|220.5|222.81|220.51|222.88|220.58|222.8|220.5|3
1649679150000|2022-04-11 12:12:30|222.79|220.49|223.35|221.05|223.38|221.08|222.79|220.49|19
1649679160000|2022-04-11 12:12:40|223.36|221.06|223.48|221.18|223.52|221.22|223.3|221|16
1649679170000|2022-04-11 12:12:50|223.54|221.24|223.54|221.24|223.55|221.25|223.52|221.22|11
1649679180000|2022-04-11 12:13:00|223.55|221.25|223.48|221.18|223.55|221.25|223.47|221.17|15
1649679190000|2022-04-11 12:13:10|223.47|221.17|223.58|221.28|223.64|221.34|223.47|221.17|18
1649679200000|2022-04-11 12:13:20|223.57|221.27|223.61|221.31|223.62|221.32|223.51|221.21|17
1649679210000|2022-04-11 12:13:30|223.58|221.28|223.56|221.26|223.59|221.29|223.56|221.26|8
1649679220000|2022-04-11 12:13:40|223.57|221.27|223.67|221.37|223.67|221.37|223.57|221.27|10
1649679230000|2022-04-11 12:13:50|223.66|221.36|223.61|221.31|223.68|221.38|223.59|221.29|11
1649679240000|2022-04-11 12:14:00|223.63|221.33|223.6|221.3|223.66|221.36|223.58|221.28|8
1649679250000|2022-04-11 12:14:10|223.61|221.31|223.63|221.33|223.67|221.37|223.6|221.3|11
1649679260000|2022-04-11 12:14:20|223.61|221.31|223.64|221.34|223.65|221.35|223.61|221.31|8
1649679270000|2022-04-11 12:14:30|223.62|221.32|223.65|221.35|223.65|221.35|223.6|221.3|13
1649679280000|2022-04-11 12:14:40|223.64|221.34|223.68|221.38|223.68|221.38|223.62|221.32|8
1649679290000|2022-04-11 12:14:50|223.64|221.34|223.66|221.36|223.69|221.39|223.64|221.34|7
1649679300000|2022-04-11 12:15:00|223.61|221.31|223.69|221.39|223.74|221.44|223.61|221.31|8
1649679310000|2022-04-11 12:15:10|223.68|221.38|223.59|221.29|223.68|221.38|223.58|221.28|16
1649679320000|2022-04-11 12:15:20|223.58|221.28|223.62|221.32|223.64|221.34|223.58|221.28|6
1649679330000|2022-04-11 12:15:30|223.64|221.34|223.77|221.47|223.77|221.47|223.64|221.34|8
1649679340000|2022-04-11 12:15:40|223.79|221.49|223.81|221.51|223.83|221.53|223.76|221.46|13
1649679350000|2022-04-11 12:15:50|223.83|221.53|223.73|221.43|223.9|221.6|223.65|221.35|17
1649679360000|2022-04-11 12:16:00|223.74|221.44|223.79|221.49|223.82|221.52|223.72|221.42|18
1649679370000|2022-04-11 12:16:10|223.8|221.5|223.83|221.53|223.84|221.54|223.8|221.5|6
1649679390000|2022-04-11 12:16:30|223.86|221.56|223.86|221.56|223.92|221.62|223.78|221.48|15
1649679400000|2022-04-11 12:16:40|223.87|221.57|223.97|221.67|223.97|221.67|223.83|221.53|10
1649679410000|2022-04-11 12:16:50|223.96|221.66|223.99|221.69|224|221.7|223.92|221.62|5
1649679420000|2022-04-11 12:17:00|223.95|221.65|223.91|221.61|224|221.7|223.9|221.6|8
1649679430000|2022-04-11 12:17:10|223.92|221.62|223.94|221.64|223.99|221.69|223.91|221.61|8
1649679440000|2022-04-11 12:17:20|223.91|221.61|223.91|221.61|223.91|221.61|223.83|221.53|7
1649679450000|2022-04-11 12:17:30|223.84|221.54|223.82|221.52|223.91|221.61|223.8|221.5|9
1649679460000|2022-04-11 12:17:40|223.83|221.53|223.89|221.59|223.89|221.59|223.83|221.53|7
1649679470000|2022-04-11 12:17:50|223.84|221.54|223.85|221.55|223.88|221.58|223.84|221.54|4
1649679480000|2022-04-11 12:18:00|223.86|221.56|223.87|221.57|223.88|221.58|223.84|221.54|7
1649679490000|2022-04-11 12:18:10|223.86|221.56|223.84|221.54|223.87|221.57|223.83|221.53|4
1649679500000|2022-04-11 12:18:20|223.88|221.58|223.84|221.54|223.91|221.61|223.84|221.54|7
1649679510000|2022-04-11 12:18:30|223.9|221.6|223.96|221.66|223.99|221.69|223.9|221.6|7
1649679520000|2022-04-11 12:18:40|223.91|221.61|223.84|221.54|223.91|221.61|223.84|221.54|3
1649679530000|2022-04-11 12:18:50|223.87|221.57|223.84|221.54|223.92|221.62|223.82|221.52|12
1649679540000|2022-04-11 12:19:00|223.83|221.53|223.83|221.53|223.83|221.53|223.83|221.53|1
1649679550000|2022-04-11 12:19:10|223.84|221.54|223.84|221.54|223.85|221.55|223.83|221.53|6
1649679560000|2022-04-11 12:19:20|223.85|221.55|223.98|221.68|224.07|221.77|223.85|221.55|12
1649679570000|2022-04-11 12:19:30|223.97|221.67|224.36|222.06|224.43|222.13|223.97|221.67|11
1649679580000|2022-04-11 12:19:40|224.35|222.05|224.15|221.85|224.42|222.12|224.07|221.77|12
1649679590000|2022-04-11 12:19:50|224.14|221.84|224.04|221.74|224.14|221.84|224.03|221.73|5
1649679600000|2022-04-11 12:20:00|224.05|221.75|224.12|221.82|224.12|221.82|224.05|221.75|11
1649679610000|2022-04-11 12:20:10|224.16|221.86|224.13|221.83|224.18|221.88|224.1|221.8|9
1649679620000|2022-04-11 12:20:20|224.12|221.82|224.13|221.83|224.26|221.96|224.12|221.82|8
1649679630000|2022-04-11 12:20:30|224.11|221.81|224.38|222.08|224.38|222.08|224.11|221.81|13
1649679640000|2022-04-11 12:20:40|224.4|222.1|224.25|221.95|224.4|222.1|224.25|221.95|10
1649679650000|2022-04-11 12:20:50|224.24|221.94|223.96|221.66|224.24|221.94|223.94|221.64|18
1649679660000|2022-04-11 12:21:00|223.94|221.64|223.86|221.56|223.94|221.64|223.86|221.56|13
1649679670000|2022-04-11 12:21:10|223.89|221.59|223.87|221.57|223.89|221.59|223.83|221.53|10
1649679680000|2022-04-11 12:21:20|223.86|221.56|223.81|221.51|223.9|221.6|223.81|221.51|9
1649679690000|2022-04-11 12:21:30|223.79|221.49|223.73|221.43|223.82|221.52|223.71|221.41|9
1649679700000|2022-04-11 12:21:40|223.69|221.39|223.71|221.41|223.72|221.42|223.64|221.34|9
1649679710000|2022-04-11 12:21:50|223.7|221.4|223.66|221.36|223.72|221.42|223.66|221.36|7
1649679720000|2022-04-11 12:22:00|223.65|221.35|223.81|221.51|223.83|221.53|223.64|221.34|15
1649679730000|2022-04-11 12:22:10|223.82|221.52|223.65|221.35|223.82|221.52|223.64|221.34|14
1649679740000|2022-04-11 12:22:20|223.66|221.36|223.72|221.42|223.74|221.44|223.64|221.34|13
1649679750000|2022-04-11 12:22:30|223.71|221.41|223.74|221.44|223.81|221.51|223.71|221.41|14
1649679760000|2022-04-11 12:22:40|223.75|221.45|223.85|221.55|223.85|221.55|223.75|221.45|12
1649679770000|2022-04-11 12:22:50|223.88|221.58|223.98|221.68|224.03|221.73|223.88|221.58|10
1649679780000|2022-04-11 12:23:00|224.01|221.71|223.93|221.63|224.01|221.71|223.88|221.58|7
1649679790000|2022-04-11 12:23:10|223.97|221.67|224.29|221.99|224.29|221.99|223.95|221.65|17
1649679800000|2022-04-11 12:23:20|224.33|222.03|224.44|222.14|224.46|222.16|224.33|222.03|9
1649679810000|2022-04-11 12:23:30|224.47|222.17|224.46|222.16|224.47|222.17|224.38|222.08|8
1649679820000|2022-04-11 12:23:40|224.45|222.15|224.35|222.05|224.46|222.16|224.34|222.04|11
1649679830000|2022-04-11 12:23:50|224.32|222.02|224.37|222.07|224.38|222.08|224.32|222.02|4
1649679840000|2022-04-11 12:24:00|224.4|222.1|224.36|222.06|224.4|222.1|224.35|222.05|9
1649679850000|2022-04-11 12:24:10|224.37|222.07|224.39|222.09|224.39|222.09|224.37|222.07|2
1649679860000|2022-04-11 12:24:20|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1649679870000|2022-04-11 12:24:30|224.37|222.07|224.37|222.07|224.38|222.08|224.36|222.06|9
1649679880000|2022-04-11 12:24:40|224.36|222.06|224.06|221.76|224.36|222.06|224.06|221.76|9
1649679890000|2022-04-11 12:24:50|224.05|221.75|224.05|221.75|224.05|221.75|224.05|221.75|1
1649679900000|2022-04-11 12:25:00|224.08|221.78|223.94|221.64|224.08|221.78|223.94|221.64|6
1649679910000|2022-04-11 12:25:10|223.93|221.63|223.95|221.65|223.95|221.65|223.91|221.61|9
1649679920000|2022-04-11 12:25:20|223.94|221.64|223.87|221.57|223.97|221.67|223.84|221.54|15
1649679930000|2022-04-11 12:25:30|223.86|221.56|223.67|221.37|223.86|221.56|223.64|221.34|14
1649679940000|2022-04-11 12:25:40|223.61|221.31|223.59|221.29|223.63|221.33|223.59|221.29|6
1649679950000|2022-04-11 12:25:50|223.58|221.28|223.46|221.16|223.58|221.28|223.44|221.14|15
1649679960000|2022-04-11 12:26:00|223.47|221.17|223.58|221.28|223.58|221.28|223.43|221.13|13
1649679970000|2022-04-11 12:26:10|223.59|221.29|223.67|221.37|223.67|221.37|223.57|221.27|11
1649679980000|2022-04-11 12:26:20|223.74|221.44|223.66|221.36|223.74|221.44|223.66|221.36|11
1649679990000|2022-04-11 12:26:30|223.67|221.37|223.79|221.49|223.82|221.52|223.67|221.37|14
1649680000000|2022-04-11 12:26:40|223.81|221.51|223.76|221.46|223.83|221.53|223.76|221.46|9
1649680010000|2022-04-11 12:26:50|223.75|221.45|223.75|221.45|223.75|221.45|223.7|221.4|11
1649680020000|2022-04-11 12:27:00|223.74|221.44|223.75|221.45|223.77|221.47|223.74|221.44|6
1649680030000|2022-04-11 12:27:10|223.74|221.44|223.67|221.37|223.75|221.45|223.67|221.37|7
1649680040000|2022-04-11 12:27:20|223.68|221.38|223.66|221.36|223.7|221.4|223.6|221.3|8
1649680050000|2022-04-11 12:27:30|223.65|221.35|223.66|221.36|223.66|221.36|223.65|221.35|2
1649680060000|2022-04-11 12:27:40|223.64|221.34|223.57|221.27|223.64|221.34|223.54|221.24|9
1649680070000|2022-04-11 12:27:50|223.62|221.32|223.55|221.25|223.63|221.33|223.55|221.25|9
1649680080000|2022-04-11 12:28:00|223.56|221.26|223.5|221.2|223.56|221.26|223.5|221.2|7
1649680090000|2022-04-11 12:28:10|223.49|221.19|223.46|221.16|223.49|221.19|223.46|221.16|5
1649680100000|2022-04-11 12:28:20|223.47|221.17|223.41|221.11|223.47|221.17|223.41|221.11|11
1649680110000|2022-04-11 12:28:30|223.44|221.14|223.34|221.04|223.45|221.15|223.34|221.04|15
1649680120000|2022-04-11 12:28:40|223.36|221.06|223.17|220.87|223.36|221.06|223.14|220.84|10
1649680130000|2022-04-11 12:28:50|223.19|220.89|223.47|221.17|223.49|221.19|223.19|220.89|12
1649680140000|2022-04-11 12:29:00|223.46|221.16|223.41|221.11|223.48|221.18|223.36|221.06|13
1649680150000|2022-04-11 12:29:10|223.42|221.12|223.41|221.11|223.42|221.12|223.41|221.11|2
1649680160000|2022-04-11 12:29:20|223.4|221.1|223.46|221.16|223.47|221.17|223.4|221.1|9
1649680170000|2022-04-11 12:29:30|223.45|221.15|223.45|221.15|223.52|221.22|223.45|221.15|12
1649680180000|2022-04-11 12:29:40|223.44|221.14|223.41|221.11|223.46|221.16|223.4|221.1|10
1649680190000|2022-04-11 12:29:50|223.32|221.02|223.43|221.13|223.44|221.14|223.32|221.02|8
1649680200000|2022-04-11 12:30:00|223.44|221.14|223.52|221.22|223.53|221.23|223.42|221.12|20
1649680210000|2022-04-11 12:30:10|223.54|221.24|223.37|221.07|223.54|221.24|223.37|221.07|15
1649680220000|2022-04-11 12:30:20|223.36|221.06|223.36|221.06|223.39|221.09|223.36|221.06|5
1649680230000|2022-04-11 12:30:30|223.37|221.07|223.39|221.09|223.4|221.1|223.37|221.07|7
1649680240000|2022-04-11 12:30:40|223.4|221.1|223.55|221.25|223.55|221.25|223.4|221.1|9
1649680250000|2022-04-11 12:30:50|223.54|221.24|223.63|221.33|223.63|221.33|223.54|221.24|5
1649680260000|2022-04-11 12:31:00|223.62|221.32|223.65|221.35|223.65|221.35|223.6|221.3|7
1649680270000|2022-04-11 12:31:10|223.68|221.38|223.67|221.37|223.7|221.4|223.66|221.36|7
1649680280000|2022-04-11 12:31:20|223.6|221.3|223.66|221.36|223.69|221.39|223.6|221.3|4
1649680300000|2022-04-11 12:31:40|223.68|221.38|223.67|221.37|223.68|221.38|223.66|221.36|4
1649680310000|2022-04-11 12:31:50|223.68|221.38|223.65|221.35|223.68|221.38|223.61|221.31|7
1649680320000|2022-04-11 12:32:00|223.63|221.33|223.74|221.44|223.74|221.44|223.63|221.33|11
1649680330000|2022-04-11 12:32:10|223.68|221.38|223.66|221.36|223.68|221.38|223.63|221.33|6
1649680340000|2022-04-11 12:32:20|223.64|221.34|223.65|221.35|223.7|221.4|223.64|221.34|4
1649680350000|2022-04-11 12:32:30|223.66|221.36|223.66|221.36|223.7|221.4|223.61|221.31|9
1649680360000|2022-04-11 12:32:40|223.63|221.33|223.65|221.35|223.65|221.35|223.61|221.31|4
1649680370000|2022-04-11 12:32:50|223.67|221.37|223.66|221.36|223.68|221.38|223.61|221.31|9
1649680380000|2022-04-11 12:33:00|223.65|221.35|223.5|221.2|223.67|221.37|223.5|221.2|15
1649680390000|2022-04-11 12:33:10|223.52|221.22|223.45|221.15|223.52|221.22|223.45|221.15|4
1649680400000|2022-04-11 12:33:20|223.44|221.14|223.15|220.85|223.44|221.14|223.15|220.85|12
1649680410000|2022-04-11 12:33:30|223.14|220.84|223.23|220.93|223.23|220.93|223.08|220.78|18
1649680420000|2022-04-11 12:33:40|223.22|220.92|223.08|220.78|223.22|220.92|223.08|220.78|11
1649680430000|2022-04-11 12:33:50|223.07|220.77|223.04|220.74|223.11|220.81|223.04|220.74|15
1649680440000|2022-04-11 12:34:00|223.03|220.73|223.06|220.76|223.06|220.76|222.95|220.65|17
1649680450000|2022-04-11 12:34:10|223.05|220.75|222.86|220.56|223.05|220.75|222.85|220.55|14
1649680460000|2022-04-11 12:34:20|222.87|220.57|222.93|220.63|223.01|220.71|222.87|220.57|9
1649680470000|2022-04-11 12:34:30|222.92|220.62|222.87|220.57|222.96|220.66|222.84|220.54|13
1649680480000|2022-04-11 12:34:40|222.83|220.53|222.82|220.52|222.85|220.55|222.78|220.48|10
1649680490000|2022-04-11 12:34:50|222.85|220.55|222.89|220.59|222.91|220.61|222.82|220.52|11
1649680500000|2022-04-11 12:35:00|222.88|220.58|222.81|220.51|222.89|220.59|222.81|220.51|6
1649680510000|2022-04-11 12:35:10|222.87|220.57|222.67|220.37|222.87|220.57|222.67|220.37|12
1649680520000|2022-04-11 12:35:20|222.66|220.36|222.57|220.27|222.66|220.36|222.52|220.22|11
1649680530000|2022-04-11 12:35:30|222.59|220.29|222.82|220.52|222.87|220.57|222.59|220.29|21
1649680540000|2022-04-11 12:35:40|222.81|220.51|222.73|220.43|222.87|220.57|222.71|220.41|14
1649680550000|2022-04-11 12:35:50|222.72|220.42|222.73|220.43|222.73|220.43|222.71|220.41|4
1649680560000|2022-04-11 12:36:00|222.74|220.44|222.75|220.45|222.75|220.45|222.71|220.41|12
1649680570000|2022-04-11 12:36:10|222.76|220.46|222.7|220.4|222.8|220.5|222.7|220.4|11
1649680580000|2022-04-11 12:36:20|222.75|220.45|222.92|220.62|222.92|220.62|222.75|220.45|13
1649680590000|2022-04-11 12:36:30|222.89|220.59|222.92|220.62|222.93|220.63|222.86|220.56|13
1649680600000|2022-04-11 12:36:40|222.93|220.63|223.06|220.76|223.06|220.76|222.93|220.63|11
1649680610000|2022-04-11 12:36:50|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1649680620000|2022-04-11 12:37:00|223.12|220.82|222.95|220.65|223.12|220.82|222.91|220.61|13
1649680630000|2022-04-11 12:37:10|222.91|220.61|222.93|220.63|222.95|220.65|222.86|220.56|7
1649680640000|2022-04-11 12:37:20|222.94|220.64|222.88|220.58|222.94|220.64|222.88|220.58|5
1649680650000|2022-04-11 12:37:30|222.86|220.56|222.79|220.49|222.9|220.6|222.78|220.48|14
1649680660000|2022-04-11 12:37:40|222.76|220.46|222.8|220.5|222.81|220.51|222.7|220.4|11
1649680670000|2022-04-11 12:37:50|222.84|220.54|222.79|220.49|222.84|220.54|222.79|220.49|4
1649680680000|2022-04-11 12:38:00|222.81|220.51|222.73|220.43|222.81|220.51|222.72|220.42|5
1649680690000|2022-04-11 12:38:10|222.78|220.48|222.78|220.48|222.8|220.5|222.78|220.48|6
1649680700000|2022-04-11 12:38:20|222.79|220.49|222.92|220.62|222.95|220.65|222.78|220.48|17
1649680710000|2022-04-11 12:38:30|222.91|220.61|222.83|220.53|222.91|220.61|222.83|220.53|6
1649680720000|2022-04-11 12:38:40|222.82|220.52|222.79|220.49|222.82|220.52|222.77|220.47|6
1649680730000|2022-04-11 12:38:50|222.81|220.51|223.08|220.78|223.08|220.78|222.81|220.51|20
1649680740000|2022-04-11 12:39:00|223.03|220.73|222.97|220.67|223.03|220.73|222.95|220.65|9
1649680750000|2022-04-11 12:39:10|222.98|220.68|223.02|220.72|223.04|220.74|222.98|220.68|7
1649680760000|2022-04-11 12:39:20|223.03|220.73|223.04|220.74|223.04|220.74|223.01|220.71|3
1649680770000|2022-04-11 12:39:30|223.03|220.73|223.26|220.96|223.26|220.96|223.03|220.73|11
1649680780000|2022-04-11 12:39:40|223.25|220.95|223.37|221.07|223.47|221.17|223.25|220.95|14
1649680790000|2022-04-11 12:39:50|223.36|221.06|223.37|221.07|223.42|221.12|223.36|221.06|5
1649680800000|2022-04-11 12:40:00|223.38|221.08|223.45|221.15|223.49|221.19|223.38|221.08|9
1649680810000|2022-04-11 12:40:10|223.46|221.16|223.41|221.11|223.47|221.17|223.41|221.11|6
1649680820000|2022-04-11 12:40:20|223.49|221.19|223.51|221.21|223.57|221.27|223.45|221.15|12
1649680830000|2022-04-11 12:40:30|223.55|221.25|223.62|221.32|223.62|221.32|223.55|221.25|11
1649680840000|2022-04-11 12:40:40|223.63|221.33|223.72|221.42|223.72|221.42|223.63|221.33|5
1649680850000|2022-04-11 12:40:50|223.73|221.43|223.76|221.46|223.81|221.51|223.69|221.39|17
1649680860000|2022-04-11 12:41:00|223.69|221.39|223.69|221.39|223.76|221.46|223.68|221.38|10
1649680870000|2022-04-11 12:41:10|223.76|221.46|223.76|221.46|223.76|221.46|223.69|221.39|3
1649680880000|2022-04-11 12:41:20|223.74|221.44|223.75|221.45|223.88|221.58|223.72|221.42|21
1649680890000|2022-04-11 12:41:30|223.72|221.42|223.82|221.52|223.82|221.52|223.72|221.42|18
1649680900000|2022-04-11 12:41:40|223.84|221.54|223.85|221.55|223.88|221.58|223.84|221.54|4
1649680910000|2022-04-11 12:41:50|223.91|221.61|223.83|221.53|223.91|221.61|223.81|221.51|7
1649680920000|2022-04-11 12:42:00|223.85|221.55|223.81|221.51|223.85|221.55|223.78|221.48|8
1649680930000|2022-04-11 12:42:10|223.8|221.5|223.83|221.53|223.83|221.53|223.75|221.45|10
1649680940000|2022-04-11 12:42:20|223.82|221.52|223.79|221.49|223.83|221.53|223.73|221.43|19
1649680960000|2022-04-11 12:42:40|223.8|221.5|223.82|221.52|223.83|221.53|223.79|221.49|8
1649680970000|2022-04-11 12:42:50|223.81|221.51|223.73|221.43|223.82|221.52|223.73|221.43|9
1649680980000|2022-04-11 12:43:00|223.74|221.44|223.75|221.45|223.84|221.54|223.71|221.41|19
1649680990000|2022-04-11 12:43:10|223.8|221.5|223.82|221.52|223.83|221.53|223.8|221.5|6
1649681000000|2022-04-11 12:43:20|223.81|221.51|223.82|221.52|223.91|221.61|223.81|221.51|13
1649681010000|2022-04-11 12:43:30|223.81|221.51|223.81|221.51|223.92|221.62|223.8|221.5|8
1649681020000|2022-04-11 12:43:40|223.79|221.49|223.81|221.51|223.81|221.51|223.75|221.45|9
1649681030000|2022-04-11 12:43:50|223.84|221.54|223.83|221.53|223.84|221.54|223.83|221.53|2
1649681040000|2022-04-11 12:44:00|223.82|221.52|223.76|221.46|223.89|221.59|223.76|221.46|9
1649681050000|2022-04-11 12:44:10|223.77|221.47|223.74|221.44|223.81|221.51|223.73|221.43|5
1649681060000|2022-04-11 12:44:20|223.73|221.43|223.75|221.45|223.76|221.46|223.71|221.41|12
1649681070000|2022-04-11 12:44:30|223.73|221.43|223.71|221.41|223.79|221.49|223.7|221.4|9
1649681090000|2022-04-11 12:44:50|223.72|221.42|223.72|221.42|223.73|221.43|223.66|221.36|5
1649681100000|2022-04-11 12:45:00|223.73|221.43|223.83|221.53|223.92|221.62|223.73|221.43|13
1649681110000|2022-04-11 12:45:10|223.82|221.52|223.72|221.42|223.82|221.52|223.72|221.42|10
1649681120000|2022-04-11 12:45:20|223.71|221.41|223.7|221.4|223.71|221.41|223.62|221.32|9
1649681130000|2022-04-11 12:45:30|223.69|221.39|223.61|221.31|223.69|221.39|223.61|221.31|3
1649681140000|2022-04-11 12:45:40|223.58|221.28|223.37|221.07|223.58|221.28|223.36|221.06|17
1649681150000|2022-04-11 12:45:50|223.36|221.06|223.32|221.02|223.37|221.07|223.32|221.02|7
1649681160000|2022-04-11 12:46:00|223.33|221.03|223.49|221.19|223.49|221.19|223.33|221.03|12
1649681170000|2022-04-11 12:46:10|223.53|221.23|223.51|221.21|223.53|221.23|223.47|221.17|15
1649681180000|2022-04-11 12:46:20|223.52|221.22|223.64|221.34|223.65|221.35|223.52|221.22|11
1649681190000|2022-04-11 12:46:30|223.65|221.35|223.65|221.35|223.66|221.36|223.6|221.3|7
1649681200000|2022-04-11 12:46:40|223.66|221.36|223.73|221.43|223.73|221.43|223.66|221.36|7
1649681210000|2022-04-11 12:46:50|223.74|221.44|223.82|221.52|223.84|221.54|223.74|221.44|11
1649681220000|2022-04-11 12:47:00|223.81|221.51|223.83|221.53|223.83|221.53|223.7|221.4|12
1649681230000|2022-04-11 12:47:10|223.82|221.52|223.82|221.52|223.88|221.58|223.79|221.49|7
1649681240000|2022-04-11 12:47:20|223.8|221.5|224.02|221.72|224.02|221.72|223.8|221.5|13
1649681250000|2022-04-11 12:47:30|224.01|221.71|223.95|221.65|224.03|221.73|223.95|221.65|9
1649681260000|2022-04-11 12:47:40|223.99|221.69|224.01|221.71|224.01|221.71|223.99|221.69|5
1649681270000|2022-04-11 12:47:50|224.04|221.74|224.03|221.73|224.05|221.75|223.95|221.65|8
1649681280000|2022-04-11 12:48:00|224.02|221.72|224.02|221.72|224.04|221.74|223.93|221.63|8
1649681290000|2022-04-11 12:48:10|224.01|221.71|224.01|221.71|224.02|221.72|224.01|221.71|5
1649681300000|2022-04-11 12:48:20|224.03|221.73|224.03|221.73|224.06|221.76|224.02|221.72|10
1649681310000|2022-04-11 12:48:30|224.04|221.74|224.09|221.79|224.09|221.79|224.04|221.74|3
1649681320000|2022-04-11 12:48:40|224.11|221.81|224.09|221.79|224.12|221.82|224.03|221.73|9
1649681330000|2022-04-11 12:48:50|224.11|221.81|224.06|221.76|224.11|221.81|224.05|221.75|7
1649681340000|2022-04-11 12:49:00|224.11|221.81|224.04|221.74|224.11|221.81|224.04|221.74|6
1649681350000|2022-04-11 12:49:10|224.03|221.73|224.03|221.73|224.06|221.76|224.01|221.71|7
1649681360000|2022-04-11 12:49:20|224.05|221.75|224.11|221.81|224.11|221.81|224.03|221.73|10
1649681370000|2022-04-11 12:49:30|224.1|221.8|224.02|221.72|224.1|221.8|224.01|221.71|7
1649681380000|2022-04-11 12:49:40|224.01|221.71|224.02|221.72|224.02|221.72|224.01|221.71|4
1649681390000|2022-04-11 12:49:50|224.04|221.74|224|221.7|224.04|221.74|224|221.7|17
1649681400000|2022-04-11 12:50:00|223.95|221.65|223.95|221.65|224.03|221.73|223.94|221.64|13
1649681410000|2022-04-11 12:50:10|223.97|221.67|223.96|221.66|223.97|221.67|223.95|221.65|5
1649681420000|2022-04-11 12:50:20|223.95|221.65|223.9|221.6|223.96|221.66|223.85|221.55|9
1649681430000|2022-04-11 12:50:30|223.95|221.65|223.94|221.64|223.96|221.66|223.94|221.64|8
1649681440000|2022-04-11 12:50:40|223.95|221.65|223.94|221.64|223.95|221.65|223.93|221.63|3
1649681450000|2022-04-11 12:50:50|223.95|221.65|223.94|221.64|223.95|221.65|223.94|221.64|2
1649681460000|2022-04-11 12:51:00|223.95|221.65|223.95|221.65|223.95|221.65|223.95|221.65|1
1649681470000|2022-04-11 12:51:10|223.98|221.68|223.94|221.64|224|221.7|223.94|221.64|5
1649681480000|2022-04-11 12:51:20|223.97|221.67|223.97|221.67|223.97|221.67|223.97|221.67|1
1649681490000|2022-04-11 12:51:30|223.95|221.65|223.97|221.67|223.97|221.67|223.94|221.64|7
1649681500000|2022-04-11 12:51:40|223.99|221.69|223.92|221.62|224|221.7|223.91|221.61|9
1649681510000|2022-04-11 12:51:50|223.93|221.63|223.86|221.56|224.03|221.73|223.86|221.56|15
1649681520000|2022-04-11 12:52:00|223.85|221.55|223.64|221.34|223.85|221.55|223.64|221.34|12
1649681530000|2022-04-11 12:52:10|223.63|221.33|223.61|221.31|223.65|221.35|223.61|221.31|8
1649681540000|2022-04-11 12:52:20|223.6|221.3|223.64|221.34|223.66|221.36|223.55|221.25|10
1649681550000|2022-04-11 12:52:30|223.61|221.31|223.59|221.29|223.61|221.31|223.59|221.29|5
1649681560000|2022-04-11 12:52:40|223.58|221.28|223.61|221.31|223.67|221.37|223.58|221.28|11
1649681570000|2022-04-11 12:52:50|223.64|221.34|223.61|221.31|223.64|221.34|223.61|221.31|3
1649681580000|2022-04-11 12:53:00|223.63|221.33|223.61|221.31|223.63|221.33|223.61|221.31|6
1649681590000|2022-04-11 12:53:10|223.55|221.25|223.6|221.3|223.62|221.32|223.55|221.25|8
1649681600000|2022-04-11 12:53:20|223.59|221.29|223.6|221.3|223.6|221.3|223.59|221.29|2
1649681610000|2022-04-11 12:53:30|223.59|221.29|223.61|221.31|223.64|221.34|223.56|221.26|8
1649681620000|2022-04-11 12:53:40|223.59|221.29|223.64|221.34|223.67|221.37|223.58|221.28|9
1649681630000|2022-04-11 12:53:50|223.61|221.31|223.61|221.31|223.61|221.31|223.61|221.31|1
1649681640000|2022-04-11 12:54:00|223.64|221.34|223.54|221.24|223.64|221.34|223.54|221.24|9
1649681650000|2022-04-11 12:54:10|223.55|221.25|223.59|221.29|223.59|221.29|223.55|221.25|2
1649681660000|2022-04-11 12:54:20|223.58|221.28|223.59|221.29|223.59|221.29|223.58|221.28|4
1649681670000|2022-04-11 12:54:30|223.58|221.28|223.58|221.28|223.58|221.28|223.58|221.28|1
1649681680000|2022-04-11 12:54:40|223.57|221.27|223.66|221.36|223.68|221.38|223.57|221.27|8
1649681690000|2022-04-11 12:54:50|223.68|221.38|223.72|221.42|223.75|221.45|223.66|221.36|14
1649681700000|2022-04-11 12:55:00|223.7|221.4|223.7|221.4|223.72|221.42|223.68|221.38|9
1649681710000|2022-04-11 12:55:10|223.69|221.39|223.69|221.39|223.69|221.39|223.69|221.39|1
1649681720000|2022-04-11 12:55:20|223.67|221.37|223.68|221.38|223.69|221.39|223.59|221.29|12
1649681730000|2022-04-11 12:55:30|223.67|221.37|223.6|221.3|223.67|221.37|223.58|221.28|7
1649681740000|2022-04-11 12:55:40|223.63|221.33|223.65|221.35|223.66|221.36|223.57|221.27|10
1649681750000|2022-04-11 12:55:50|223.67|221.37|223.71|221.41|223.75|221.45|223.65|221.35|11
1649681760000|2022-04-11 12:56:00|223.72|221.42|223.76|221.46|223.84|221.54|223.72|221.42|10
1649681770000|2022-04-11 12:56:10|223.73|221.43|223.76|221.46|223.76|221.46|223.73|221.43|4
1649681780000|2022-04-11 12:56:20|223.82|221.52|223.85|221.55|223.85|221.55|223.78|221.48|8
1649681790000|2022-04-11 12:56:30|223.93|221.63|224.2|221.9|224.27|221.97|223.93|221.63|18
1649681800000|2022-04-11 12:56:40|224.1|221.8|224.08|221.78|224.13|221.83|224.06|221.76|7
1649681810000|2022-04-11 12:56:50|224.07|221.77|223.94|221.64|224.08|221.78|223.94|221.64|10
1649681820000|2022-04-11 12:57:00|223.93|221.63|223.95|221.65|223.95|221.65|223.86|221.56|9
1649681830000|2022-04-11 12:57:10|223.96|221.66|223.94|221.64|223.96|221.66|223.94|221.64|2
1649681840000|2022-04-11 12:57:20|223.92|221.62|223.91|221.61|223.93|221.63|223.89|221.59|7
1649681850000|2022-04-11 12:57:30|223.9|221.6|223.73|221.43|223.92|221.62|223.73|221.43|17
1649681860000|2022-04-11 12:57:40|223.72|221.42|223.6|221.3|223.72|221.42|223.58|221.28|18
1649681870000|2022-04-11 12:57:50|223.59|221.29|223.42|221.12|223.59|221.29|223.42|221.12|11
1649681880000|2022-04-11 12:58:00|223.41|221.11|223.05|220.75|223.43|221.13|223.05|220.75|17
1649681890000|2022-04-11 12:58:10|223.02|220.72|223.04|220.74|223.06|220.76|222.97|220.67|14
1649681900000|2022-04-11 12:58:20|223.1|220.8|223.34|221.04|223.4|221.1|223.1|220.8|13
1649681910000|2022-04-11 12:58:30|223.38|221.08|223.38|221.08|223.38|221.08|223.38|221.08|1
1649681920000|2022-04-11 12:58:40|223.37|221.07|223.31|221.01|223.37|221.07|223.3|221|5
1649681930000|2022-04-11 12:58:50|223.43|221.13|223.42|221.12|223.46|221.16|223.38|221.08|8
1649681940000|2022-04-11 12:59:00|223.49|221.19|223.46|221.16|223.49|221.19|223.45|221.15|6
1649681950000|2022-04-11 12:59:10|223.48|221.18|223.44|221.14|223.48|221.18|223.44|221.14|6
1649681960000|2022-04-11 12:59:20|223.43|221.13|223.12|220.82|223.45|221.15|223.12|220.82|15
1649681970000|2022-04-11 12:59:30|223.11|220.81|223.1|220.8|223.11|220.81|223.03|220.73|7
1649681980000|2022-04-11 12:59:40|223.09|220.79|223.11|220.81|223.13|220.83|223.09|220.79|7
1649681990000|2022-04-11 12:59:50|223.12|220.82|223.33|221.03|223.39|221.09|223.12|220.82|8
1649682000000|2022-04-11 13:00:00|223.36|221.06|223.11|220.81|223.36|221.06|223.09|220.79|14
1649682010000|2022-04-11 13:00:10|223.12|220.82|223.46|221.16|223.46|221.16|223.09|220.79|18
1649682020000|2022-04-11 13:00:20|223.47|221.17|223.48|221.18|223.48|221.18|223.46|221.16|4
1649682030000|2022-04-11 13:00:30|223.52|221.22|223.56|221.26|223.56|221.26|223.5|221.2|9
1649682040000|2022-04-11 13:00:40|223.55|221.25|223.55|221.25|223.56|221.26|223.54|221.24|5
1649682050000|2022-04-11 13:00:50|223.52|221.22|223.52|221.22|223.52|221.22|223.52|221.22|1
1649682060000|2022-04-11 13:01:00|223.55|221.25|223.43|221.13|223.56|221.26|223.43|221.13|17
1649682070000|2022-04-11 13:01:10|223.41|221.11|223.27|220.97|223.43|221.13|223.27|220.97|14
1649682080000|2022-04-11 13:01:20|223.34|221.04|223.36|221.06|223.4|221.1|223.33|221.03|7
1649682090000|2022-04-11 13:01:30|223.37|221.07|223.36|221.06|223.38|221.08|223.35|221.05|6
1649682100000|2022-04-11 13:01:40|223.35|221.05|223.39|221.09|223.39|221.09|223.35|221.05|6
1649682110000|2022-04-11 13:01:50|223.4|221.1|223.41|221.11|223.45|221.15|223.39|221.09|14
1649682120000|2022-04-11 13:02:00|223.4|221.1|223.4|221.1|223.42|221.12|223.4|221.1|3
1649682130000|2022-04-11 13:02:10|223.38|221.08|223.38|221.08|223.39|221.09|223.37|221.07|4
1649682140000|2022-04-11 13:02:20|223.37|221.07|223.11|220.81|223.37|221.07|223.1|220.8|16
1649682150000|2022-04-11 13:02:30|223.1|220.8|223.14|220.84|223.14|220.84|223.08|220.78|4
1649682160000|2022-04-11 13:02:40|223.15|220.85|223.34|221.04|223.37|221.07|223.15|220.85|14
1649682170000|2022-04-11 13:02:50|223.36|221.06|223.38|221.08|223.39|221.09|223.36|221.06|3
1649682180000|2022-04-11 13:03:00|223.37|221.07|223.43|221.13|223.44|221.14|223.37|221.07|3
1649682190000|2022-04-11 13:03:10|223.42|221.12|223.42|221.12|223.44|221.14|223.41|221.11|7
1649682200000|2022-04-11 13:03:20|223.43|221.13|223.5|221.2|223.5|221.2|223.43|221.13|10
1649682210000|2022-04-11 13:03:30|223.55|221.25|223.59|221.29|223.59|221.29|223.55|221.25|9
1649682220000|2022-04-11 13:03:40|223.58|221.28|223.73|221.43|223.74|221.44|223.58|221.28|10
1649682230000|2022-04-11 13:03:50|223.74|221.44|223.62|221.32|223.74|221.44|223.62|221.32|10
1649682240000|2022-04-11 13:04:00|223.63|221.33|223.61|221.31|223.69|221.39|223.58|221.28|12
1649682250000|2022-04-11 13:04:10|223.59|221.29|223.66|221.36|223.67|221.37|223.59|221.29|7
1649682260000|2022-04-11 13:04:20|223.67|221.37|223.56|221.26|223.69|221.39|223.55|221.25|15
1649682270000|2022-04-11 13:04:30|223.55|221.25|223.44|221.14|223.55|221.25|223.44|221.14|9
1649682280000|2022-04-11 13:04:40|223.45|221.15|223.43|221.13|223.45|221.15|223.43|221.13|3
1649682290000|2022-04-11 13:04:50|223.42|221.12|223.48|221.18|223.49|221.19|223.42|221.12|11
1649682300000|2022-04-11 13:05:00|223.46|221.16|223.41|221.11|223.48|221.18|223.4|221.1|14
1649682310000|2022-04-11 13:05:10|223.4|221.1|223.21|220.91|223.4|221.1|223.18|220.88|12
1649682320000|2022-04-11 13:05:20|223.18|220.88|223.05|220.75|223.18|220.88|223.05|220.75|8
1649682330000|2022-04-11 13:05:30|223.03|220.73|222.93|220.63|223.05|220.75|222.93|220.63|6
1649682340000|2022-04-11 13:05:40|222.95|220.65|222.97|220.67|223.01|220.71|222.95|220.65|5
1649682350000|2022-04-11 13:05:50|222.99|220.69|222.89|220.59|223.01|220.71|222.83|220.53|14
1649682360000|2022-04-11 13:06:00|222.79|220.49|222.8|220.5|222.92|220.62|222.79|220.49|20
1649682370000|2022-04-11 13:06:10|222.79|220.49|222.65|220.35|222.79|220.49|222.65|220.35|12
1649682380000|2022-04-11 13:06:20|222.62|220.32|222.64|220.34|222.64|220.34|222.58|220.28|9
1649682390000|2022-04-11 13:06:30|222.68|220.38|222.75|220.45|222.76|220.46|222.67|220.37|11
1649682400000|2022-04-11 13:06:40|222.8|220.5|222.93|220.63|222.93|220.63|222.8|220.5|9
1649682410000|2022-04-11 13:06:50|222.92|220.62|223.01|220.71|223.01|220.71|222.85|220.55|11
1649682420000|2022-04-11 13:07:00|223.02|220.72|223.02|220.72|223.04|220.74|223|220.7|9
1649682430000|2022-04-11 13:07:10|222.98|220.68|222.88|220.58|222.98|220.68|222.86|220.56|8
1649682440000|2022-04-11 13:07:20|222.89|220.59|222.87|220.57|222.89|220.59|222.84|220.54|6
1649682450000|2022-04-11 13:07:30|222.88|220.58|222.92|220.62|222.92|220.62|222.84|220.54|6
1649682460000|2022-04-11 13:07:40|222.91|220.61|222.82|220.52|222.95|220.65|222.8|220.5|15
1649682470000|2022-04-11 13:07:50|222.81|220.51|222.92|220.62|222.92|220.62|222.8|220.5|14
1649682480000|2022-04-11 13:08:00|222.97|220.67|222.9|220.6|222.97|220.67|222.9|220.6|6
1649682490000|2022-04-11 13:08:10|222.89|220.59|222.86|220.56|222.89|220.59|222.83|220.53|7
1649682500000|2022-04-11 13:08:20|222.82|220.52|222.85|220.55|222.85|220.55|222.82|220.52|3
1649682510000|2022-04-11 13:08:30|222.84|220.54|222.8|220.5|222.85|220.55|222.79|220.49|8
1649682520000|2022-04-11 13:08:40|222.76|220.46|222.8|220.5|222.81|220.51|222.76|220.46|4
1649682530000|2022-04-11 13:08:50|222.81|220.51|222.93|220.63|222.93|220.63|222.81|220.51|10
1649682540000|2022-04-11 13:09:00|222.98|220.68|222.86|220.56|222.98|220.68|222.82|220.52|13
1649682550000|2022-04-11 13:09:10|222.88|220.58|222.88|220.58|222.89|220.59|222.85|220.55|8
1649682560000|2022-04-11 13:09:20|222.86|220.56|222.93|220.63|222.93|220.63|222.86|220.56|7
1649682570000|2022-04-11 13:09:30|222.97|220.67|222.85|220.55|222.97|220.67|222.85|220.55|9
1649682580000|2022-04-11 13:09:40|222.9|220.6|222.91|220.61|222.93|220.63|222.87|220.57|6
1649682590000|2022-04-11 13:09:50|222.92|220.62|222.93|220.63|222.98|220.68|222.92|220.62|6
1649682600000|2022-04-11 13:10:00|222.86|220.56|222.88|220.58|222.89|220.59|222.84|220.54|10
1649682610000|2022-04-11 13:10:10|222.89|220.59|223.02|220.72|223.02|220.72|222.87|220.57|17
1649682620000|2022-04-11 13:10:20|223.01|220.71|223.05|220.75|223.09|220.79|223.01|220.71|9
1649682630000|2022-04-11 13:10:30|223.06|220.76|223.05|220.75|223.12|220.82|223.05|220.75|7
1649682640000|2022-04-11 13:10:40|223.04|220.74|222.96|220.66|223.04|220.74|222.96|220.66|7
1649682660000|2022-04-11 13:11:00|222.99|220.69|223.02|220.72|223.09|220.79|222.99|220.69|6
1649682670000|2022-04-11 13:11:10|223.01|220.71|223.04|220.74|223.04|220.74|222.99|220.69|4
1649682680000|2022-04-11 13:11:20|222.99|220.69|222.79|220.49|222.99|220.69|222.79|220.49|12
1649682690000|2022-04-11 13:11:30|222.81|220.51|222.74|220.44|222.81|220.51|222.7|220.4|16
1649682700000|2022-04-11 13:11:40|222.71|220.41|222.54|220.24|222.71|220.41|222.53|220.23|14
1649682710000|2022-04-11 13:11:50|222.53|220.23|222.56|220.26|222.58|220.28|222.51|220.21|16
1649682720000|2022-04-11 13:12:00|222.55|220.25|222.49|220.19|222.58|220.28|222.47|220.17|16
1649682730000|2022-04-11 13:12:10|222.51|220.21|222.22|219.92|222.51|220.21|222.21|219.91|25
1649682740000|2022-04-11 13:12:20|222.19|219.89|222.19|219.89|222.21|219.91|222.01|219.71|20
1649682750000|2022-04-11 13:12:30|222.2|219.9|222.71|220.41|222.71|220.41|222.2|219.9|20
1649682760000|2022-04-11 13:12:40|222.7|220.4|223.03|220.73|223.07|220.77|222.68|220.38|17
1649682770000|2022-04-11 13:12:50|223.01|220.71|223.07|220.77|223.09|220.79|223.01|220.71|10
1649682780000|2022-04-11 13:13:00|223.05|220.75|223.47|221.17|223.54|221.24|223.05|220.75|20
1649682790000|2022-04-11 13:13:10|223.49|221.19|223.46|221.16|223.55|221.25|223.46|221.16|17
1649682800000|2022-04-11 13:13:20|223.45|221.15|223.5|221.2|223.5|221.2|223.42|221.12|5
1649682810000|2022-04-11 13:13:30|223.43|221.13|223.1|220.8|223.43|221.13|223.1|220.8|12
1649682820000|2022-04-11 13:13:40|223.09|220.79|222.86|220.56|223.13|220.83|222.82|220.52|17
1649682830000|2022-04-11 13:13:50|222.88|220.58|222.66|220.36|222.88|220.58|222.65|220.35|25
1649682840000|2022-04-11 13:14:00|222.62|220.32|222.65|220.35|222.66|220.36|222.62|220.32|4
1649682850000|2022-04-11 13:14:10|222.7|220.4|222.74|220.44|222.74|220.44|222.65|220.35|16
1649682860000|2022-04-11 13:14:20|222.75|220.45|222.66|220.36|222.82|220.52|222.66|220.36|19
1649682870000|2022-04-11 13:14:30|222.64|220.34|222.6|220.3|222.64|220.34|222.6|220.3|9
1649682880000|2022-04-11 13:14:40|222.55|220.25|222.58|220.28|222.63|220.33|222.45|220.15|18
1649682890000|2022-04-11 13:14:50|222.59|220.29|222.45|220.15|222.67|220.37|222.45|220.15|19
1649682900000|2022-04-11 13:15:00|222.44|220.14|222.52|220.22|222.65|220.35|222.44|220.14|17
1649682910000|2022-04-11 13:15:10|222.5|220.2|222.7|220.4|222.7|220.4|222.42|220.12|18
1649682920000|2022-04-11 13:15:20|222.68|220.38|222.6|220.3|222.69|220.39|222.6|220.3|11
1649682930000|2022-04-11 13:15:30|222.64|220.34|222.61|220.31|222.65|220.35|222.6|220.3|13
1649682940000|2022-04-11 13:15:40|222.56|220.26|222.65|220.35|222.65|220.35|222.54|220.24|11
1649682950000|2022-04-11 13:15:50|222.66|220.36|222.78|220.48|222.85|220.55|222.6|220.3|19
1649682960000|2022-04-11 13:16:00|222.79|220.49|222.7|220.4|222.84|220.54|222.7|220.4|14
1649682970000|2022-04-11 13:16:10|222.69|220.39|222.54|220.24|222.7|220.4|222.54|220.24|12
1649682980000|2022-04-11 13:16:20|222.59|220.29|222.54|220.24|222.59|220.29|222.54|220.24|8
1649682990000|2022-04-11 13:16:30|222.55|220.25|222.54|220.24|222.57|220.27|222.51|220.21|10
1649683000000|2022-04-11 13:16:40|222.55|220.25|222.5|220.2|222.59|220.29|222.49|220.19|11
1649683010000|2022-04-11 13:16:50|222.46|220.16|222.54|220.24|222.54|220.24|222.46|220.16|4
1649683020000|2022-04-11 13:17:00|222.55|220.25|222.53|220.23|222.56|220.26|222.53|220.23|4
1649683030000|2022-04-11 13:17:10|222.55|220.25|222.59|220.29|222.66|220.36|222.46|220.16|12
1649683040000|2022-04-11 13:17:20|222.57|220.27|222.52|220.22|222.65|220.35|222.52|220.22|11
1649683050000|2022-04-11 13:17:30|222.53|220.23|222.61|220.31|222.62|220.32|222.53|220.23|14
1649683060000|2022-04-11 13:17:40|222.62|220.32|222.57|220.27|222.62|220.32|222.48|220.18|6
1649683070000|2022-04-11 13:17:50|222.58|220.28|222.57|220.27|222.61|220.31|222.55|220.25|9
1649683080000|2022-04-11 13:18:00|222.46|220.16|222.62|220.32|222.67|220.37|222.46|220.16|16
1649683090000|2022-04-11 13:18:10|222.58|220.28|222.43|220.13|222.59|220.29|222.43|220.13|19
1649683100000|2022-04-11 13:18:20|222.42|220.12|222.32|220.02|222.42|220.12|222.23|219.93|23
1649683110000|2022-04-11 13:18:30|222.39|220.09|222.37|220.07|222.39|220.09|222.32|220.02|11
1649683120000|2022-04-11 13:18:40|222.44|220.14|222.44|220.14|222.48|220.18|222.37|220.07|14
1649683130000|2022-04-11 13:18:50|222.48|220.18|222.49|220.19|222.51|220.21|222.44|220.14|11
1649683140000|2022-04-11 13:19:00|222.48|220.18|222.5|220.2|222.5|220.2|222.44|220.14|11
1649683150000|2022-04-11 13:19:10|222.51|220.21|222.49|220.19|222.54|220.24|222.49|220.19|6
1649683160000|2022-04-11 13:19:20|222.48|220.18|222.48|220.18|222.48|220.18|222.48|220.18|1
1649683170000|2022-04-11 13:19:30|222.45|220.15|222.57|220.27|222.58|220.28|222.45|220.15|14
1649683180000|2022-04-11 13:19:40|222.58|220.28|222.51|220.21|222.6|220.3|222.48|220.18|9
1649683190000|2022-04-11 13:19:50|222.5|220.2|222.43|220.13|222.53|220.23|222.43|220.13|10
1649683200000|2022-04-11 13:20:00|222.46|220.16|222.38|220.08|222.46|220.16|222.32|220.02|16
1649683210000|2022-04-11 13:20:10|222.41|220.11|222.42|220.12|222.54|220.24|222.41|220.11|22
1649683220000|2022-04-11 13:20:20|222.41|220.11|222.25|219.95|222.44|220.14|222.24|219.94|14
1649683230000|2022-04-11 13:20:30|222.28|219.98|221.83|219.53|222.28|219.98|221.83|219.53|26
1649683240000|2022-04-11 13:20:40|221.85|219.55|221.62|219.32|221.85|219.55|221.62|219.32|24
1649683250000|2022-04-11 13:20:50|221.63|219.33|221.05|218.75|221.66|219.36|221.05|218.75|28
1649683260000|2022-04-11 13:21:00|221.06|218.76|221.48|219.18|221.48|219.18|221.02|218.72|20
1649683270000|2022-04-11 13:21:10|221.54|219.24|221.42|219.12|221.55|219.25|221.4|219.1|15
1649683280000|2022-04-11 13:21:20|221.41|219.11|221.34|219.04|221.46|219.16|221.32|219.02|13
1649683290000|2022-04-11 13:21:30|221.33|219.03|221.25|218.95|221.36|219.06|221.14|218.84|21
1649683300000|2022-04-11 13:21:40|221.24|218.94|221.36|219.06|221.37|219.07|221.23|218.93|13
1649683310000|2022-04-11 13:21:50|221.43|219.13|221.39|219.09|221.46|219.16|221.38|219.08|14
1649683320000|2022-04-11 13:22:00|221.38|219.08|221.36|219.06|221.4|219.1|221.36|219.06|9
1649683330000|2022-04-11 13:22:10|221.37|219.07|221.38|219.08|221.52|219.22|221.37|219.07|14
1649683340000|2022-04-11 13:22:20|221.39|219.09|221.55|219.25|221.56|219.26|221.38|219.08|11
1649683350000|2022-04-11 13:22:30|221.57|219.27|221.47|219.17|221.58|219.28|221.46|219.16|16
1649683360000|2022-04-11 13:22:40|221.48|219.18|221.55|219.25|221.56|219.26|221.48|219.18|12
1649683370000|2022-04-11 13:22:50|221.54|219.24|221.56|219.26|221.57|219.27|221.51|219.21|10
1649683380000|2022-04-11 13:23:00|221.57|219.27|221.63|219.33|221.72|219.42|221.57|219.27|18
1649683390000|2022-04-11 13:23:10|221.64|219.34|221.68|219.38|221.68|219.38|221.64|219.34|6
1649683400000|2022-04-11 13:23:20|221.65|219.35|221.5|219.2|221.65|219.35|221.49|219.19|18
1649683410000|2022-04-11 13:23:30|221.49|219.19|221.66|219.36|221.69|219.39|221.49|219.19|16
1649683420000|2022-04-11 13:23:40|221.67|219.37|221.67|219.37|221.67|219.37|221.67|219.37|1
1649683430000|2022-04-11 13:23:50|221.74|219.44|221.81|219.51|221.82|219.52|221.71|219.41|9
1649683440000|2022-04-11 13:24:00|221.8|219.5|221.99|219.69|222.03|219.73|221.8|219.5|18
1649683450000|2022-04-11 13:24:10|222.07|219.77|222.07|219.77|222.16|219.86|222.05|219.75|8
1649683460000|2022-04-11 13:24:20|222|219.7|222|219.7|222.07|219.77|221.99|219.69|5
1649683470000|2022-04-11 13:24:30|221.94|219.64|221.89|219.59|221.97|219.67|221.77|219.47|21
1649683480000|2022-04-11 13:24:40|221.87|219.57|221.99|219.69|222|219.7|221.83|219.53|14
1649683490000|2022-04-11 13:24:50|221.98|219.68|222|219.7|222|219.7|221.92|219.62|10
1649683500000|2022-04-11 13:25:00|222.01|219.71|221.93|219.63|222.01|219.71|221.87|219.57|11
1649683510000|2022-04-11 13:25:10|221.92|219.62|221.87|219.57|221.93|219.63|221.82|219.52|14
1649683520000|2022-04-11 13:25:20|221.85|219.55|221.82|219.52|221.92|219.62|221.82|219.52|13
1649683530000|2022-04-11 13:25:30|221.81|219.51|221.79|219.49|221.91|219.61|221.79|219.49|10
1649683540000|2022-04-11 13:25:40|221.77|219.47|221.71|219.41|221.83|219.53|221.71|219.41|10
1649683550000|2022-04-11 13:25:50|221.72|219.42|221.54|219.24|221.72|219.42|221.51|219.21|19
1649683560000|2022-04-11 13:26:00|221.55|219.25|221.52|219.22|221.63|219.33|221.52|219.22|12
1649683570000|2022-04-11 13:26:10|221.55|219.25|221.43|219.13|221.56|219.26|221.43|219.13|15
1649683580000|2022-04-11 13:26:20|221.4|219.1|221.33|219.03|221.44|219.14|221.33|219.03|13
1649683590000|2022-04-11 13:26:30|221.35|219.05|221.03|218.73|221.35|219.05|220.99|218.69|19
1649683600000|2022-04-11 13:26:40|221.06|218.76|220.88|218.58|221.11|218.81|220.77|218.47|20
1649683610000|2022-04-11 13:26:50|220.89|218.59|221.03|218.73|221.03|218.73|220.89|218.59|13
1649683620000|2022-04-11 13:27:00|221.04|218.74|221.05|218.75|221.13|218.83|221.03|218.73|12
1649683630000|2022-04-11 13:27:10|221.06|218.76|221.11|218.81|221.13|218.83|221.04|218.74|8
1649683640000|2022-04-11 13:27:20|221.12|218.82|221.11|218.81|221.12|218.82|221.1|218.8|9
1649683650000|2022-04-11 13:27:30|221.12|218.82|221.12|218.82|221.12|218.82|221.09|218.79|7
1649683660000|2022-04-11 13:27:40|221.13|218.83|221.14|218.84|221.17|218.87|221.12|218.82|7
1649683670000|2022-04-11 13:27:50|221.13|218.83|221.14|218.84|221.14|218.84|221.13|218.83|2
1649683680000|2022-04-11 13:28:00|221.12|218.82|221.02|218.72|221.14|218.84|221.02|218.72|9
1649683690000|2022-04-11 13:28:10|221.03|218.73|221.3|219|221.32|219.02|221.03|218.73|20
1649683700000|2022-04-11 13:28:20|221.29|218.99|221.35|219.05|221.35|219.05|221.26|218.96|8
1649683710000|2022-04-11 13:28:30|221.34|219.04|221.09|218.79|221.35|219.05|221.09|218.79|17
1649683720000|2022-04-11 13:28:40|221.1|218.8|221.15|218.85|221.15|218.85|221.08|218.78|12
1649683730000|2022-04-11 13:28:50|221.13|218.83|221.42|219.12|221.42|219.12|221.13|218.83|11
1649683740000|2022-04-11 13:29:00|221.41|219.11|221.1|218.8|221.49|219.19|221.09|218.79|21
1649683750000|2022-04-11 13:29:10|221.06|218.76|220.94|218.64|221.06|218.76|220.9|218.6|15
1649683760000|2022-04-11 13:29:20|220.95|218.65|221.02|218.72|221.03|218.73|220.94|218.64|8
1649683770000|2022-04-11 13:29:30|221.01|218.71|220.94|218.64|221.03|218.73|220.94|218.64|13
1649683780000|2022-04-11 13:29:40|220.93|218.63|221.1|218.8|221.1|218.8|220.93|218.63|12
1649683790000|2022-04-11 13:29:50|221.11|218.81|221.25|218.95|221.27|218.97|221.11|218.81|19
1649683800000|2022-04-11 13:30:00|221.24|218.94|221.52|219.22|221.52|219.22|221.13|218.83|19
1649683810000|2022-04-11 13:30:10|221.61|219.31|221.7|219.4|221.79|219.49|221.59|219.29|12
1649683820000|2022-04-11 13:30:20|221.71|219.41|221.83|219.53|221.99|219.69|221.71|219.41|20
1649683830000|2022-04-11 13:30:30|221.85|219.55|221.92|219.62|221.92|219.62|221.74|219.44|20
1649683840000|2022-04-11 13:30:40|221.98|219.68|221.87|219.57|221.99|219.69|221.87|219.57|23
1649683850000|2022-04-11 13:30:50|221.86|219.56|221.71|219.41|221.86|219.56|221.7|219.4|20
1649683860000|2022-04-11 13:31:00|221.66|219.36|221.73|219.43|221.76|219.46|221.65|219.35|21
1649683870000|2022-04-11 13:31:10|221.72|219.42|221.4|219.1|221.75|219.45|221.4|219.1|28
1649683880000|2022-04-11 13:31:20|221.35|219.05|220.95|218.65|221.35|219.05|220.9|218.6|23
1649683890000|2022-04-11 13:31:30|220.94|218.64|221.01|218.71|221.02|218.72|220.86|218.56|15
1649683900000|2022-04-11 13:31:40|221|218.7|220.92|218.62|221.01|218.71|220.92|218.62|14
1649683910000|2022-04-11 13:31:50|221.05|218.75|221.09|218.79|221.09|218.79|220.77|218.47|25
1649683920000|2022-04-11 13:32:00|221.1|218.8|221.08|218.78|221.1|218.8|220.97|218.67|16
1649683930000|2022-04-11 13:32:10|221.02|218.72|221.07|218.77|221.47|219.17|221.02|218.72|29
1649683940000|2022-04-11 13:32:20|221.08|218.78|221.07|218.77|221.15|218.85|221|218.7|20
1649683950000|2022-04-11 13:32:30|221.08|218.78|221.02|218.72|221.1|218.8|221.01|218.71|12
1649683960000|2022-04-11 13:32:40|221.01|218.71|220.84|218.54|221.05|218.75|220.79|218.49|27
1649683970000|2022-04-11 13:32:50|220.82|218.52|220.59|218.29|220.82|218.52|220.56|218.26|29
1649683980000|2022-04-11 13:33:00|220.67|218.37|220.32|218.02|220.67|218.37|220.13|217.83|31
1649683990000|2022-04-11 13:33:10|220.33|218.03|220.38|218.08|220.45|218.15|220.22|217.92|22
1649684000000|2022-04-11 13:33:20|220.37|218.07|220.38|218.08|220.44|218.14|220.35|218.05|15
1649684010000|2022-04-11 13:33:30|220.37|218.07|220.64|218.34|220.65|218.35|220.37|218.07|20
1649684020000|2022-04-11 13:33:40|220.65|218.35|220.64|218.34|220.7|218.4|220.6|218.3|19
1649684030000|2022-04-11 13:33:50|220.65|218.35|220.78|218.48|220.82|218.52|220.65|218.35|20
1649684040000|2022-04-11 13:34:00|220.82|218.52|220.89|218.59|220.98|218.68|220.71|218.41|24
1649684050000|2022-04-11 13:34:10|220.9|218.6|220.55|218.25|220.9|218.6|220.55|218.25|20
1649684060000|2022-04-11 13:34:20|220.57|218.27|220.39|218.09|220.57|218.27|220.23|217.93|23
1649684070000|2022-04-11 13:34:30|220.38|218.08|220.89|218.59|220.9|218.6|220.38|218.08|21
1649684080000|2022-04-11 13:34:40|220.9|218.6|220.69|218.39|220.9|218.6|220.63|218.33|17
1649684090000|2022-04-11 13:34:50|220.7|218.4|220.9|218.6|220.9|218.6|220.7|218.4|26
1649684100000|2022-04-11 13:35:00|220.91|218.61|221.71|219.41|221.72|219.42|220.91|218.61|27
1649684110000|2022-04-11 13:35:10|221.68|219.38|221.49|219.19|221.76|219.46|221.45|219.15|29
1649684120000|2022-04-11 13:35:20|221.53|219.23|221.5|219.2|221.62|219.32|221.5|219.2|19
1649684130000|2022-04-11 13:35:30|221.58|219.28|221.55|219.25|221.61|219.31|221.45|219.15|25
1649684140000|2022-04-11 13:35:40|221.56|219.26|221.47|219.17|221.69|219.39|221.47|219.17|17
1649684150000|2022-04-11 13:35:50|221.51|219.21|221.68|219.38|221.76|219.46|221.51|219.21|26
1649684160000|2022-04-11 13:36:00|221.66|219.36|221.66|219.36|221.78|219.48|221.63|219.33|22
1649684170000|2022-04-11 13:36:10|221.69|219.39|222.09|219.79|222.09|219.79|221.64|219.34|23
1649684180000|2022-04-11 13:36:20|222.1|219.8|222.48|220.18|222.54|220.24|222.1|219.8|21
1649684190000|2022-04-11 13:36:30|222.44|220.14|222.71|220.41|222.71|220.41|222.44|220.14|19
1649684200000|2022-04-11 13:36:40|222.72|220.42|222.66|220.36|222.79|220.49|222.55|220.25|28
1649684210000|2022-04-11 13:36:50|222.65|220.35|222.75|220.45|222.75|220.45|222.64|220.34|15
1649684220000|2022-04-11 13:37:00|222.71|220.41|222.76|220.46|222.87|220.57|222.69|220.39|19
1649684230000|2022-04-11 13:37:10|222.73|220.43|222.71|220.41|222.76|220.46|222.68|220.38|15
1649684240000|2022-04-11 13:37:20|222.72|220.42|222.54|220.24|222.72|220.42|222.48|220.18|18
1649684250000|2022-04-11 13:37:30|222.53|220.23|222.43|220.13|222.62|220.32|222.43|220.13|22
1649684260000|2022-04-11 13:37:40|222.42|220.12|222.51|220.21|222.52|220.22|222.42|220.12|22
1649684270000|2022-04-11 13:37:50|222.46|220.16|222.51|220.21|222.53|220.23|222.46|220.16|11
1649684280000|2022-04-11 13:38:00|222.45|220.15|222.57|220.27|222.57|220.27|222.45|220.15|14
1649684290000|2022-04-11 13:38:10|222.49|220.19|222.52|220.22|222.54|220.24|222.46|220.16|12
1649684300000|2022-04-11 13:38:20|222.53|220.23|222.56|220.26|222.61|220.31|222.52|220.22|10
1649684310000|2022-04-11 13:38:30|222.47|220.17|221.92|219.62|222.54|220.24|221.92|219.62|26
1649684320000|2022-04-11 13:38:40|221.9|219.6|222.01|219.71|222.06|219.76|221.82|219.52|29
1649684330000|2022-04-11 13:38:50|222.04|219.74|221.9|219.6|222.05|219.75|221.9|219.6|18
1649684340000|2022-04-11 13:39:00|221.93|219.63|221.89|219.59|221.93|219.63|221.85|219.55|22
1649684350000|2022-04-11 13:39:10|221.9|219.6|221.78|219.48|221.96|219.66|221.75|219.45|27
1649684360000|2022-04-11 13:39:20|221.77|219.47|221.79|219.49|221.85|219.55|221.72|219.42|12
1649684370000|2022-04-11 13:39:30|221.78|219.48|221.73|219.43|221.82|219.52|221.73|219.43|12
1649684380000|2022-04-11 13:39:40|221.75|219.45|221.87|219.57|221.9|219.6|221.67|219.37|13
1649684390000|2022-04-11 13:39:50|221.88|219.58|221.88|219.58|221.9|219.6|221.81|219.51|10
1649684400000|2022-04-11 13:40:00|221.82|219.52|222.29|219.99|222.29|219.99|221.81|219.51|22
1649684410000|2022-04-11 13:40:10|222.43|220.13|222.5|220.2|222.55|220.25|222.37|220.07|23
1649684420000|2022-04-11 13:40:20|222.52|220.22|222.35|220.05|222.55|220.25|222.18|219.88|25
1649684430000|2022-04-11 13:40:30|222.34|220.04|222.3|220|222.38|220.08|222.11|219.81|18
1649684440000|2022-04-11 13:40:40|222.29|219.99|222.04|219.74|222.33|220.03|222.02|219.72|16
1649684450000|2022-04-11 13:40:50|222.02|219.72|221.94|219.64|222.09|219.79|221.94|219.64|14
1649684460000|2022-04-11 13:41:00|221.92|219.62|221.89|219.59|221.92|219.62|221.75|219.45|22
1649684470000|2022-04-11 13:41:10|221.91|219.61|221.77|219.47|221.92|219.62|221.73|219.43|23
1649684480000|2022-04-11 13:41:20|221.78|219.48|221.87|219.57|221.88|219.58|221.72|219.42|11
1649684490000|2022-04-11 13:41:30|221.86|219.56|221.85|219.55|221.87|219.57|221.82|219.52|17
1649684500000|2022-04-11 13:41:40|221.84|219.54|221.77|219.47|221.84|219.54|221.71|219.41|17
1649684510000|2022-04-11 13:41:50|221.78|219.48|221.72|219.42|221.79|219.49|221.65|219.35|16
1649684520000|2022-04-11 13:42:00|221.73|219.43|221.76|219.46|221.76|219.46|221.63|219.33|22
1649684530000|2022-04-11 13:42:10|221.82|219.52|222.02|219.72|222.02|219.72|221.82|219.52|13
1649684540000|2022-04-11 13:42:20|222.07|219.77|222.17|219.87|222.37|220.07|222.07|219.77|25
1649684550000|2022-04-11 13:42:30|222.16|219.86|222.04|219.74|222.16|219.86|222.03|219.73|16
1649684560000|2022-04-11 13:42:40|222.03|219.73|222.34|220.04|222.37|220.07|222.02|219.72|20
1649684570000|2022-04-11 13:42:50|222.33|220.03|222.11|219.81|222.38|220.08|222.11|219.81|16
1649684580000|2022-04-11 13:43:00|222.12|219.82|222.14|219.84|222.35|220.05|222.1|219.8|22
1649684590000|2022-04-11 13:43:10|222.12|219.82|222.11|219.81|222.12|219.82|222.05|219.75|10
1649684600000|2022-04-11 13:43:20|222.12|219.82|222.12|219.82|222.16|219.86|222.12|219.82|9
1649684610000|2022-04-11 13:43:30|222.13|219.83|222.05|219.75|222.13|219.83|222.01|219.71|8
1649684620000|2022-04-11 13:43:40|222.04|219.74|222.29|219.99|222.32|220.02|222.01|219.71|17
1649684630000|2022-04-11 13:43:50|222.3|220|222.4|220.1|222.45|220.15|222.3|220|12
1649684640000|2022-04-11 13:44:00|222.41|220.11|222.78|220.48|222.78|220.48|222.41|220.11|28
1649684650000|2022-04-11 13:44:10|222.72|220.42|222.71|220.41|222.85|220.55|222.65|220.35|21
1649684660000|2022-04-11 13:44:20|222.72|220.42|222.72|220.42|222.81|220.51|222.71|220.41|10
1649684670000|2022-04-11 13:44:30|222.73|220.43|222.71|220.41|222.81|220.51|222.67|220.37|15
1649684680000|2022-04-11 13:44:40|222.73|220.43|222.79|220.49|222.8|220.5|222.7|220.4|19
1649684690000|2022-04-11 13:44:50|222.8|220.5|222.81|220.51|222.9|220.6|222.79|220.49|6
1649684700000|2022-04-11 13:45:00|222.91|220.61|222.89|220.59|222.91|220.61|222.76|220.46|12
1649684710000|2022-04-11 13:45:10|222.9|220.6|223|220.7|223.09|220.79|222.9|220.6|11
1649684720000|2022-04-11 13:45:20|223.05|220.75|223.03|220.73|223.1|220.8|223|220.7|5
1649684730000|2022-04-11 13:45:30|223.02|220.72|222.78|220.48|223.02|220.72|222.68|220.38|22
1649684740000|2022-04-11 13:45:40|222.84|220.54|222.77|220.47|222.86|220.56|222.77|220.47|12
1649684750000|2022-04-11 13:45:50|222.81|220.51|222.83|220.53|222.84|220.54|222.71|220.41|16
1649684760000|2022-04-11 13:46:00|222.85|220.55|222.83|220.53|222.92|220.62|222.8|220.5|17
1649684770000|2022-04-11 13:46:10|222.9|220.6|222.91|220.61|222.97|220.67|222.84|220.54|20
1649684780000|2022-04-11 13:46:20|222.9|220.6|222.8|220.5|222.9|220.6|222.8|220.5|14
1649684790000|2022-04-11 13:46:30|222.81|220.51|222.78|220.48|222.83|220.53|222.78|220.48|13
1649684800000|2022-04-11 13:46:40|222.76|220.46|222.83|220.53|222.84|220.54|222.72|220.42|12
1649684810000|2022-04-11 13:46:50|222.74|220.44|222.59|220.29|222.77|220.47|222.59|220.29|16
1649684820000|2022-04-11 13:47:00|222.61|220.31|222.53|220.23|222.62|220.32|222.53|220.23|10
1649684830000|2022-04-11 13:47:10|222.52|220.22|222.3|220|222.56|220.26|222.13|219.83|25
1649684840000|2022-04-11 13:47:20|222.32|220.02|222.36|220.06|222.41|220.11|222.31|220.01|12
1649684850000|2022-04-11 13:47:30|222.39|220.09|222.36|220.06|222.39|220.09|222.33|220.03|8
1649684860000|2022-04-11 13:47:40|222.31|220.01|222.53|220.23|222.53|220.23|222.31|220.01|11
1649684870000|2022-04-11 13:47:50|222.51|220.21|222.91|220.61|222.91|220.61|222.51|220.21|19
1649684880000|2022-04-11 13:48:00|222.88|220.58|222.8|220.5|222.91|220.61|222.8|220.5|11
1649684890000|2022-04-11 13:48:10|222.86|220.56|222.96|220.66|222.96|220.66|222.85|220.55|9
1649684900000|2022-04-11 13:48:20|223.02|220.72|223.11|220.81|223.11|220.81|223.02|220.72|9
1649684910000|2022-04-11 13:48:30|223.13|220.83|223.24|220.94|223.33|221.03|223.04|220.74|25
1649684920000|2022-04-11 13:48:40|223.22|220.92|223.28|220.98|223.29|220.99|223.22|220.92|9
1649684930000|2022-04-11 13:48:50|223.22|220.92|223.12|220.82|223.29|220.99|223.12|220.82|12
1649684940000|2022-04-11 13:49:00|223.1|220.8|223.16|220.86|223.22|220.92|223.1|220.8|8
1649684950000|2022-04-11 13:49:10|223.15|220.85|223.32|221.02|223.34|221.04|223.14|220.84|13
1649684960000|2022-04-11 13:49:20|223.31|221.01|223.43|221.13|223.43|221.13|223.31|221.01|5
1649684970000|2022-04-11 13:49:30|223.38|221.08|223.45|221.15|223.55|221.25|223.38|221.08|17
1649684980000|2022-04-11 13:49:40|223.4|221.1|223.46|221.16|223.52|221.22|223.39|221.09|15
1649684990000|2022-04-11 13:49:50|223.52|221.22|223.49|221.19|223.55|221.25|223.45|221.15|15
1649685000000|2022-04-11 13:50:00|223.48|221.18|223.53|221.23|223.56|221.26|223.42|221.12|25
1649685010000|2022-04-11 13:50:10|223.48|221.18|223.54|221.24|223.6|221.3|223.48|221.18|15
1649685020000|2022-04-11 13:50:20|223.59|221.29|223.54|221.24|223.61|221.31|223.52|221.22|12
1649685030000|2022-04-11 13:50:30|223.55|221.25|223.61|221.31|223.61|221.31|223.49|221.19|9
1649685040000|2022-04-11 13:50:40|223.6|221.3|223.59|221.29|223.63|221.33|223.56|221.26|6
1649685050000|2022-04-11 13:50:50|223.61|221.31|223.54|221.24|223.61|221.31|223.54|221.24|10
1649685060000|2022-04-11 13:51:00|223.61|221.31|223.56|221.26|223.61|221.31|223.51|221.21|10
1649685070000|2022-04-11 13:51:10|223.53|221.23|223.54|221.24|223.56|221.26|223.52|221.22|11
1649685080000|2022-04-11 13:51:20|223.55|221.25|223.54|221.24|223.56|221.26|223.52|221.22|6
1649685090000|2022-04-11 13:51:30|223.46|221.16|223.46|221.16|223.5|221.2|223.4|221.1|18
1649685100000|2022-04-11 13:51:40|223.42|221.12|223.4|221.1|223.44|221.14|223.39|221.09|8
1649685110000|2022-04-11 13:51:50|223.38|221.08|223.45|221.15|223.45|221.15|223.34|221.04|18
1649685120000|2022-04-11 13:52:00|223.43|221.13|223.3|221|223.45|221.15|223.3|221|26
1649685130000|2022-04-11 13:52:10|223.31|221.01|223.32|221.02|223.38|221.08|223.25|220.95|13
1649685140000|2022-04-11 13:52:20|223.28|220.98|223.51|221.21|223.51|221.21|223.28|220.98|25
1649685150000|2022-04-11 13:52:30|223.49|221.19|223.45|221.15|223.49|221.19|223.42|221.12|21
1649685160000|2022-04-11 13:52:40|223.46|221.16|223.46|221.16|223.49|221.19|223.41|221.11|18
1649685170000|2022-04-11 13:52:50|223.48|221.18|223.55|221.25|223.58|221.28|223.48|221.18|9
1649685180000|2022-04-11 13:53:00|223.54|221.24|223.5|221.2|223.56|221.26|223.49|221.19|15
1649685190000|2022-04-11 13:53:10|223.52|221.22|223.44|221.14|223.57|221.27|223.41|221.11|22
1649685200000|2022-04-11 13:53:20|223.42|221.12|223.5|221.2|223.53|221.23|223.41|221.11|16
1649685210000|2022-04-11 13:53:30|223.49|221.19|223.46|221.16|223.51|221.21|223.4|221.1|18
1649685220000|2022-04-11 13:53:40|223.45|221.15|223.44|221.14|223.48|221.18|223.41|221.11|12
1649685230000|2022-04-11 13:53:50|223.42|221.12|223.41|221.11|223.45|221.15|223.39|221.09|12
1649685240000|2022-04-11 13:54:00|223.4|221.1|223.51|221.21|223.51|221.21|223.4|221.1|12
1649685250000|2022-04-11 13:54:10|223.52|221.22|223.42|221.12|223.52|221.22|223.42|221.12|11
1649685260000|2022-04-11 13:54:20|223.44|221.14|223.42|221.12|223.46|221.16|223.39|221.09|11
1649685270000|2022-04-11 13:54:30|223.39|221.09|223.1|220.8|223.39|221.09|223.1|220.8|11
1649685280000|2022-04-11 13:54:40|223.07|220.77|223.05|220.75|223.07|220.77|223.04|220.74|5
1649685290000|2022-04-11 13:54:50|223.07|220.77|223.37|221.07|223.43|221.13|223.07|220.77|12
1649685300000|2022-04-11 13:55:00|223.39|221.09|223.53|221.23|223.53|221.23|223.33|221.03|21
1649685310000|2022-04-11 13:55:10|223.59|221.29|223.57|221.27|223.6|221.3|223.54|221.24|11
1649685320000|2022-04-11 13:55:20|223.56|221.26|223.55|221.25|223.65|221.35|223.54|221.24|11
1649685330000|2022-04-11 13:55:30|223.52|221.22|223.56|221.26|223.57|221.27|223.52|221.22|9
1649685340000|2022-04-11 13:55:40|223.55|221.25|223.61|221.31|223.61|221.31|223.55|221.25|8
1649685350000|2022-04-11 13:55:50|223.58|221.28|223.58|221.28|223.61|221.31|223.58|221.28|11
1649685360000|2022-04-11 13:56:00|223.6|221.3|223.55|221.25|223.62|221.32|223.53|221.23|10
1649685370000|2022-04-11 13:56:10|223.53|221.23|223.59|221.29|223.62|221.32|223.53|221.23|18
1649685380000|2022-04-11 13:56:20|223.63|221.33|223.57|221.27|223.64|221.34|223.57|221.27|10
1649685390000|2022-04-11 13:56:30|223.58|221.28|223.64|221.34|223.65|221.35|223.58|221.28|11
1649685400000|2022-04-11 13:56:40|223.65|221.35|223.6|221.3|223.65|221.35|223.59|221.29|6
1649685410000|2022-04-11 13:56:50|223.59|221.29|223.61|221.31|223.64|221.34|223.58|221.28|12
1649685420000|2022-04-11 13:57:00|223.57|221.27|223.56|221.26|223.62|221.32|223.44|221.14|20
1649685430000|2022-04-11 13:57:10|223.54|221.24|223.54|221.24|223.54|221.24|223.46|221.16|15
1649685440000|2022-04-11 13:57:20|223.53|221.23|223.52|221.22|223.54|221.24|223.51|221.21|4
1649685450000|2022-04-11 13:57:30|223.53|221.23|223.53|221.23|223.57|221.27|223.51|221.21|13
1649685460000|2022-04-11 13:57:40|223.54|221.24|223.52|221.22|223.59|221.29|223.51|221.21|9
1649685470000|2022-04-11 13:57:50|223.55|221.25|223.61|221.31|223.61|221.31|223.52|221.22|9
1649685480000|2022-04-11 13:58:00|223.62|221.32|223.54|221.24|223.64|221.34|223.52|221.22|17
1649685490000|2022-04-11 13:58:10|223.53|221.23|223.57|221.27|223.57|221.27|223.53|221.23|4
1649685500000|2022-04-11 13:58:20|223.65|221.35|223.65|221.35|223.65|221.35|223.62|221.32|8
1649685510000|2022-04-11 13:58:30|223.67|221.37|223.58|221.28|223.68|221.38|223.58|221.28|14
1649685520000|2022-04-11 13:58:40|223.64|221.34|223.66|221.36|223.68|221.38|223.59|221.29|13
1649685530000|2022-04-11 13:58:50|223.67|221.37|223.66|221.36|223.67|221.37|223.65|221.35|3
1649685540000|2022-04-11 13:59:00|223.71|221.41|223.71|221.41|223.73|221.43|223.63|221.33|9
1649685550000|2022-04-11 13:59:10|223.7|221.4|223.72|221.42|223.74|221.44|223.7|221.4|5
1649685560000|2022-04-11 13:59:20|223.77|221.47|223.73|221.43|223.8|221.5|223.7|221.4|10
1649685570000|2022-04-11 13:59:30|223.75|221.45|223.78|221.48|223.81|221.51|223.73|221.43|9
1649685580000|2022-04-11 13:59:40|223.69|221.39|223.73|221.43|223.84|221.54|223.69|221.39|8
1649685590000|2022-04-11 13:59:50|223.78|221.48|223.79|221.49|223.81|221.51|223.78|221.48|5
1649685600000|2022-04-11 14:00:00|223.78|221.48|223.73|221.43|223.78|221.48|223.72|221.42|9
1649685610000|2022-04-11 14:00:10|223.72|221.42|223.48|221.18|223.72|221.42|223.48|221.18|16
1649685620000|2022-04-11 14:00:20|223.44|221.14|223.47|221.17|223.47|221.17|223.43|221.13|11
1649685630000|2022-04-11 14:00:30|223.5|221.2|223.53|221.23|223.55|221.25|223.5|221.2|7
1649685640000|2022-04-11 14:00:40|223.52|221.22|223.55|221.25|223.58|221.28|223.51|221.21|12
1649685650000|2022-04-11 14:00:50|223.54|221.24|223.48|221.18|223.57|221.27|223.48|221.18|9
1649685660000|2022-04-11 14:01:00|223.49|221.19|223.59|221.29|223.61|221.31|223.49|221.19|11
1649685670000|2022-04-11 14:01:10|223.6|221.3|223.73|221.43|223.73|221.43|223.6|221.3|11
1649685680000|2022-04-11 14:01:20|223.74|221.44|223.89|221.59|223.9|221.6|223.73|221.43|10
1649685690000|2022-04-11 14:01:30|223.9|221.6|223.94|221.64|223.94|221.64|223.9|221.6|6
1649685700000|2022-04-11 14:01:40|223.98|221.68|223.99|221.69|224.04|221.74|223.91|221.61|5
1649685710000|2022-04-11 14:01:50|223.91|221.61|224|221.7|224.08|221.78|223.91|221.61|7
1649685720000|2022-04-11 14:02:00|224.08|221.78|224.26|221.96|224.34|222.04|224.08|221.78|19
1649685730000|2022-04-11 14:02:10|224.27|221.97|224.38|222.08|224.41|222.11|224.25|221.95|14
1649685740000|2022-04-11 14:02:20|224.41|222.11|224.31|222.01|224.41|222.11|224.3|222|24
1649685750000|2022-04-11 14:02:30|224.3|222|223.87|221.57|224.3|222|223.86|221.56|14
1649685760000|2022-04-11 14:02:40|223.89|221.59|223.9|221.6|223.93|221.63|223.87|221.57|11
1649685770000|2022-04-11 14:02:50|223.94|221.64|223.92|221.62|223.94|221.64|223.89|221.59|4
1649685780000|2022-04-11 14:03:00|223.93|221.63|223.9|221.6|223.96|221.66|223.88|221.58|9
1649685790000|2022-04-11 14:03:10|223.93|221.63|223.76|221.46|223.93|221.63|223.76|221.46|17
1649685800000|2022-04-11 14:03:20|223.72|221.42|223.73|221.43|223.81|221.51|223.72|221.42|9
1649685810000|2022-04-11 14:03:30|223.75|221.45|223.68|221.38|223.76|221.46|223.68|221.38|13
1649685820000|2022-04-11 14:03:40|223.65|221.35|223.64|221.34|223.65|221.35|223.64|221.34|2
1649685830000|2022-04-11 14:03:50|223.71|221.41|223.66|221.36|223.71|221.41|223.66|221.36|5
1649685840000|2022-04-11 14:04:00|223.73|221.43|223.54|221.24|223.73|221.43|223.53|221.23|15
1649685850000|2022-04-11 14:04:10|223.53|221.23|223.48|221.18|223.53|221.23|223.45|221.15|15
1649685860000|2022-04-11 14:04:20|223.49|221.19|223.42|221.12|223.56|221.26|223.42|221.12|20
1649685870000|2022-04-11 14:04:30|223.41|221.11|223.49|221.19|223.55|221.25|223.41|221.11|17
1649685880000|2022-04-11 14:04:40|223.48|221.18|223.49|221.19|223.56|221.26|223.48|221.18|9
1649685890000|2022-04-11 14:04:50|223.51|221.21|223.53|221.23|223.53|221.23|223.47|221.17|8
1649685900000|2022-04-11 14:05:00|223.52|221.22|223.43|221.13|223.52|221.22|223.42|221.12|9
1649685910000|2022-04-11 14:05:10|223.42|221.12|223.33|221.03|223.44|221.14|223.33|221.03|12
1649685920000|2022-04-11 14:05:20|223.32|221.02|223.35|221.05|223.35|221.05|223.25|220.95|12
1649685930000|2022-04-11 14:05:30|223.42|221.12|223.51|221.21|223.51|221.21|223.42|221.12|8
1649685940000|2022-04-11 14:05:40|223.48|221.18|223.43|221.13|223.48|221.18|223.42|221.12|7
1649685950000|2022-04-11 14:05:50|223.42|221.12|223.4|221.1|223.43|221.13|223.4|221.1|4
1649685960000|2022-04-11 14:06:00|223.43|221.13|223.46|221.16|223.47|221.17|223.41|221.11|11
1649685970000|2022-04-11 14:06:10|223.45|221.15|223.45|221.15|223.45|221.15|223.39|221.09|8
1649685980000|2022-04-11 14:06:20|223.46|221.16|223.47|221.17|223.52|221.22|223.41|221.11|18
1649685990000|2022-04-11 14:06:30|223.48|221.18|223.53|221.23|223.53|221.23|223.46|221.16|11
1649686000000|2022-04-11 14:06:40|223.54|221.24|223.53|221.23|223.54|221.24|223.48|221.18|7
1649686010000|2022-04-11 14:06:50|223.52|221.22|223.55|221.25|223.55|221.25|223.5|221.2|6
1649686020000|2022-04-11 14:07:00|223.58|221.28|223.65|221.35|223.72|221.42|223.58|221.28|21
1649686030000|2022-04-11 14:07:10|223.75|221.45|223.75|221.45|223.79|221.49|223.69|221.39|15
1649686040000|2022-04-11 14:07:20|223.79|221.49|223.64|221.34|223.79|221.49|223.64|221.34|15
1649686050000|2022-04-11 14:07:30|223.63|221.33|223.74|221.44|223.74|221.44|223.58|221.28|12
1649686060000|2022-04-11 14:07:40|223.73|221.43|223.81|221.51|223.81|221.51|223.68|221.38|10
1649686070000|2022-04-11 14:07:50|223.82|221.52|223.63|221.33|223.82|221.52|223.61|221.31|17
1649686080000|2022-04-11 14:08:00|223.61|221.31|223.6|221.3|223.67|221.37|223.6|221.3|11
1649686090000|2022-04-11 14:08:10|223.63|221.33|223.53|221.23|223.63|221.33|223.51|221.21|13
1649686100000|2022-04-11 14:08:20|223.54|221.24|223.55|221.25|223.58|221.28|223.47|221.17|14
1649686110000|2022-04-11 14:08:30|223.51|221.21|223.48|221.18|223.52|221.22|223.48|221.18|8
1649686120000|2022-04-11 14:08:40|223.5|221.2|223.49|221.19|223.52|221.22|223.49|221.19|3
1649686130000|2022-04-11 14:08:50|223.52|221.22|223.46|221.16|223.52|221.22|223.46|221.16|2
1649686140000|2022-04-11 14:09:00|223.47|221.17|223.39|221.09|223.48|221.18|223.39|221.09|12
1649686150000|2022-04-11 14:09:10|223.35|221.05|223.39|221.09|223.39|221.09|223.32|221.02|8
1649686160000|2022-04-11 14:09:20|223.38|221.08|223.31|221.01|223.38|221.08|223.27|220.97|7
1649686170000|2022-04-11 14:09:30|223.3|221|223.31|221.01|223.34|221.04|223.13|220.83|12
1649686180000|2022-04-11 14:09:40|223.32|221.02|223.32|221.02|223.35|221.05|223.23|220.93|12
1649686190000|2022-04-11 14:09:50|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1649686200000|2022-04-11 14:10:00|223.32|221.02|223.29|220.99|223.35|221.05|223.27|220.97|11
1649686210000|2022-04-11 14:10:10|223.28|220.98|223.53|221.23|223.53|221.23|223.27|220.97|22
1649686220000|2022-04-11 14:10:20|223.54|221.24|223.36|221.06|223.6|221.3|223.36|221.06|20
1649686230000|2022-04-11 14:10:30|223.35|221.05|223.34|221.04|223.4|221.1|223.3|221|14
1649686240000|2022-04-11 14:10:40|223.33|221.03|223.34|221.04|223.36|221.06|223.31|221.01|11
1649686250000|2022-04-11 14:10:50|223.27|220.97|223.32|221.02|223.34|221.04|223.27|220.97|5
1649686260000|2022-04-11 14:11:00|223.33|221.03|223.32|221.02|223.34|221.04|223.32|221.02|5
1649686270000|2022-04-11 14:11:10|223.34|221.04|223.35|221.05|223.36|221.06|223.32|221.02|9
1649686280000|2022-04-11 14:11:20|223.32|221.02|223.45|221.15|223.46|221.16|223.32|221.02|19
1649686290000|2022-04-11 14:11:30|223.49|221.19|223.47|221.17|223.51|221.21|223.46|221.16|5
1649686300000|2022-04-11 14:11:40|223.49|221.19|223.43|221.13|223.49|221.19|223.42|221.12|6
1649686310000|2022-04-11 14:11:50|223.44|221.14|223.47|221.17|223.47|221.17|223.44|221.14|4
1649686320000|2022-04-11 14:12:00|223.45|221.15|223.42|221.12|223.47|221.17|223.41|221.11|9
1649686330000|2022-04-11 14:12:10|223.43|221.13|223.48|221.18|223.49|221.19|223.43|221.13|6
1649686340000|2022-04-11 14:12:20|223.49|221.19|223.5|221.2|223.52|221.22|223.49|221.19|10
1649686350000|2022-04-11 14:12:30|223.42|221.12|223.41|221.11|223.42|221.12|223.39|221.09|7
1649686360000|2022-04-11 14:12:40|223.4|221.1|223.34|221.04|223.43|221.13|223.34|221.04|12
1649686370000|2022-04-11 14:12:50|223.35|221.05|223.35|221.05|223.36|221.06|223.33|221.03|6
1649686380000|2022-04-11 14:13:00|223.34|221.04|223.34|221.04|223.37|221.07|223.34|221.04|4
1649686390000|2022-04-11 14:13:10|223.35|221.05|223.34|221.04|223.37|221.07|223.32|221.02|13
1649686400000|2022-04-11 14:13:20|223.35|221.05|223.15|220.85|223.35|221.05|223.15|220.85|7
1649686410000|2022-04-11 14:13:30|223.1|220.8|222.84|220.54|223.1|220.8|222.84|220.54|15
1649686420000|2022-04-11 14:13:40|222.83|220.53|222.62|220.32|222.83|220.53|222.62|220.32|14
1649686430000|2022-04-11 14:13:50|222.64|220.34|222.7|220.4|222.72|220.42|222.6|220.3|13
1649686440000|2022-04-11 14:14:00|222.63|220.33|222.62|220.32|222.65|220.35|222.61|220.31|13
1649686450000|2022-04-11 14:14:10|222.63|220.33|222.46|220.16|222.64|220.34|222.46|220.16|18
1649686460000|2022-04-11 14:14:20|222.47|220.17|222.44|220.14|222.48|220.18|222.41|220.11|6
1649686470000|2022-04-11 14:14:30|222.42|220.12|222.45|220.15|222.45|220.15|222.42|220.12|5
1649686480000|2022-04-11 14:14:40|222.44|220.14|222.48|220.18|222.48|220.18|222.42|220.12|7
1649686490000|2022-04-11 14:14:50|222.47|220.17|222.53|220.23|222.53|220.23|222.45|220.15|11
1649686500000|2022-04-11 14:15:00|222.6|220.3|222.49|220.19|222.62|220.32|222.49|220.19|15
1649686510000|2022-04-11 14:15:10|222.45|220.15|222.43|220.13|222.46|220.16|222.42|220.12|9
1649686520000|2022-04-11 14:15:20|222.48|220.18|222.5|220.2|222.55|220.25|222.48|220.18|7
1649686530000|2022-04-11 14:15:30|222.52|220.22|222.53|220.23|222.53|220.23|222.48|220.18|6
1649686540000|2022-04-11 14:15:40|222.54|220.24|222.63|220.33|222.63|220.33|222.54|220.24|15
1649686550000|2022-04-11 14:15:50|222.62|220.32|222.63|220.33|222.67|220.37|222.61|220.31|7
1649686560000|2022-04-11 14:16:00|222.65|220.35|222.7|220.4|222.71|220.41|222.65|220.35|10
1649686570000|2022-04-11 14:16:10|222.71|220.41|222.72|220.42|222.72|220.42|222.7|220.4|3
1649686580000|2022-04-11 14:16:20|222.7|220.4|222.66|220.36|222.71|220.41|222.63|220.33|10
1649686590000|2022-04-11 14:16:30|222.64|220.34|222.72|220.42|222.75|220.45|222.63|220.33|17
1649686600000|2022-04-11 14:16:40|222.73|220.43|222.64|220.34|222.73|220.43|222.64|220.34|10
1649686610000|2022-04-11 14:16:50|222.55|220.25|222.62|220.32|222.65|220.35|222.55|220.25|5
1649686620000|2022-04-11 14:17:00|222.61|220.31|222.53|220.23|222.62|220.32|222.53|220.23|7
1649686630000|2022-04-11 14:17:10|222.54|220.24|222.48|220.18|222.56|220.26|222.46|220.16|11
1649686640000|2022-04-11 14:17:20|222.49|220.19|222.51|220.21|222.61|220.31|222.49|220.19|11
1649686650000|2022-04-11 14:17:30|222.5|220.2|222.36|220.06|222.5|220.2|222.36|220.06|16
1649686660000|2022-04-11 14:17:40|222.37|220.07|222.4|220.1|222.44|220.14|222.33|220.03|9
1649686670000|2022-04-11 14:17:50|222.41|220.11|222.34|220.04|222.41|220.11|222.29|219.99|12
1649686680000|2022-04-11 14:18:00|222.35|220.05|222.3|220|222.38|220.08|222.3|220|14
1649686690000|2022-04-11 14:18:10|222.33|220.03|222.33|220.03|222.34|220.04|222.3|220|7
1649686700000|2022-04-11 14:18:20|222.32|220.02|222.36|220.06|222.36|220.06|222.32|220.02|13
1649686710000|2022-04-11 14:18:30|222.34|220.04|222.03|219.73|222.36|220.06|222.03|219.73|18
1649686720000|2022-04-11 14:18:40|222.04|219.74|222.05|219.75|222.05|219.75|222.02|219.72|9
1649686730000|2022-04-11 14:18:50|222.04|219.74|222.04|219.74|222.07|219.77|222.03|219.73|10
1649686740000|2022-04-11 14:19:00|222.05|219.75|221.97|219.67|222.06|219.76|221.97|219.67|6
1649686750000|2022-04-11 14:19:10|221.96|219.66|221.93|219.63|221.98|219.68|221.88|219.58|17
1649686760000|2022-04-11 14:19:20|221.89|219.59|222|219.7|222.01|219.71|221.88|219.58|16
1649686770000|2022-04-11 14:19:30|221.97|219.67|221.96|219.66|222.01|219.71|221.94|219.64|14
1649686780000|2022-04-11 14:19:40|221.95|219.65|222.04|219.74|222.05|219.75|221.94|219.64|13
1649686790000|2022-04-11 14:19:50|222.03|219.73|222.02|219.72|222.1|219.8|222.02|219.72|10
1649686800000|2022-04-11 14:20:00|222.01|219.71|222.01|219.71|222.04|219.74|221.96|219.66|12
1649686810000|2022-04-11 14:20:10|222.02|219.72|222.05|219.75|222.08|219.78|222.02|219.72|6
1649686820000|2022-04-11 14:20:20|222.04|219.74|221.99|219.69|222.06|219.76|221.98|219.68|12
1649686830000|2022-04-11 14:20:30|222.02|219.72|222.05|219.75|222.06|219.76|222.02|219.72|9
1649686840000|2022-04-11 14:20:40|222.04|219.74|221.88|219.58|222.04|219.74|221.85|219.55|18
1649686850000|2022-04-11 14:20:50|221.87|219.57|221.88|219.58|221.89|219.59|221.87|219.57|5
1649686860000|2022-04-11 14:21:00|221.89|219.59|221.94|219.64|221.95|219.65|221.88|219.58|11
1649686870000|2022-04-11 14:21:10|221.93|219.63|221.94|219.64|221.98|219.68|221.92|219.62|9
1649686880000|2022-04-11 14:21:20|221.89|219.59|221.97|219.67|221.97|219.67|221.89|219.59|5
1649686890000|2022-04-11 14:21:30|221.89|219.59|221.88|219.58|221.9|219.6|221.87|219.57|5
1649686900000|2022-04-11 14:21:40|221.89|219.59|221.88|219.58|221.89|219.59|221.87|219.57|5
1649686910000|2022-04-11 14:21:50|221.87|219.57|221.87|219.57|221.91|219.61|221.87|219.57|10
1649686920000|2022-04-11 14:22:00|221.88|219.58|221.9|219.6|221.94|219.64|221.87|219.57|12
1649686930000|2022-04-11 14:22:10|221.88|219.58|221.86|219.56|221.88|219.58|221.86|219.56|7
1649686940000|2022-04-11 14:22:20|221.87|219.57|221.88|219.58|221.88|219.58|221.86|219.56|7
1649686950000|2022-04-11 14:22:30|221.86|219.56|221.72|219.42|221.88|219.58|221.72|219.42|14
1649686960000|2022-04-11 14:22:40|221.69|219.39|221.54|219.24|221.74|219.44|221.52|219.22|12
1649686970000|2022-04-11 14:22:50|221.53|219.23|221.57|219.27|221.57|219.27|221.5|219.2|9
1649686980000|2022-04-11 14:23:00|221.58|219.28|221.55|219.25|221.59|219.29|221.51|219.21|10
1649686990000|2022-04-11 14:23:10|221.53|219.23|221.56|219.26|221.58|219.28|221.49|219.19|19
1649687000000|2022-04-11 14:23:20|221.52|219.22|221.17|218.87|221.53|219.23|221.11|218.81|25
1649687010000|2022-04-11 14:23:30|221.27|218.97|221.43|219.13|221.44|219.14|221.2|218.9|17
1649687020000|2022-04-11 14:23:40|221.41|219.11|221.43|219.13|221.44|219.14|221.4|219.1|10
1649687030000|2022-04-11 14:23:50|221.44|219.14|221.42|219.12|221.48|219.18|221.4|219.1|13
1649687040000|2022-04-11 14:24:00|221.43|219.13|221.42|219.12|221.46|219.16|221.42|219.12|8
1649687050000|2022-04-11 14:24:10|221.41|219.11|221.44|219.14|221.45|219.15|221.4|219.1|7
1649687060000|2022-04-11 14:24:20|221.42|219.12|221.37|219.07|221.43|219.13|221.15|218.85|20
1649687070000|2022-04-11 14:24:30|221.41|219.11|221.23|218.93|221.44|219.14|221.23|218.93|6
1649687080000|2022-04-11 14:24:40|221.21|218.91|221.34|219.04|221.37|219.07|221.2|218.9|10
1649687090000|2022-04-11 14:24:50|221.31|219.01|221.34|219.04|221.39|219.09|221.2|218.9|12
1649687100000|2022-04-11 14:25:00|221.32|219.02|221.6|219.3|221.6|219.3|221.32|219.02|21
1649687110000|2022-04-11 14:25:10|221.61|219.31|221.63|219.33|221.64|219.34|221.59|219.29|10
1649687120000|2022-04-11 14:25:20|221.65|219.35|221.62|219.32|221.67|219.37|221.45|219.15|26
1649687130000|2022-04-11 14:25:30|221.57|219.27|221.69|219.39|221.69|219.39|221.56|219.26|10
1649687140000|2022-04-11 14:25:40|221.72|219.42|221.7|219.4|221.72|219.42|221.68|219.38|12
1649687150000|2022-04-11 14:25:50|221.69|219.39|221.64|219.34|221.74|219.44|221.64|219.34|13
1649687160000|2022-04-11 14:26:00|221.61|219.31|221.57|219.27|221.61|219.31|221.57|219.27|6
1649687170000|2022-04-11 14:26:10|221.62|219.32|221.71|219.41|221.75|219.45|221.62|219.32|15
1649687180000|2022-04-11 14:26:20|221.67|219.37|221.65|219.35|221.67|219.37|221.61|219.31|15
1649687190000|2022-04-11 14:26:30|221.67|219.37|221.72|219.42|221.76|219.46|221.67|219.37|15
1649687200000|2022-04-11 14:26:40|221.74|219.44|221.48|219.18|221.74|219.44|221.45|219.15|21
1649687210000|2022-04-11 14:26:50|221.47|219.17|221.44|219.14|221.47|219.17|221.42|219.12|12
1649687220000|2022-04-11 14:27:00|221.43|219.13|221.36|219.06|221.46|219.16|221.35|219.05|19
1649687230000|2022-04-11 14:27:10|221.37|219.07|221.41|219.11|221.43|219.13|221.33|219.03|13
1649687240000|2022-04-11 14:27:20|221.42|219.12|221.56|219.26|221.56|219.26|221.41|219.11|15
1649687250000|2022-04-11 14:27:30|221.46|219.16|221.54|219.24|221.54|219.24|221.45|219.15|6
1649687260000|2022-04-11 14:27:40|221.56|219.26|221.65|219.35|221.65|219.35|221.53|219.23|9
1649687270000|2022-04-11 14:27:50|221.66|219.36|221.69|219.39|221.71|219.41|221.65|219.35|7
1649687280000|2022-04-11 14:28:00|221.76|219.46|221.98|219.68|221.98|219.68|221.75|219.45|8
1649687300000|2022-04-11 14:28:20|222.14|219.84|222.27|219.97|222.32|220.02|222.14|219.84|15
1649687310000|2022-04-11 14:28:30|222.26|219.96|222.33|220.03|222.35|220.05|222.2|219.9|8
1649687320000|2022-04-11 14:28:40|222.27|219.97|222.21|219.91|222.3|220|222.21|219.91|10
1649687330000|2022-04-11 14:28:50|222.2|219.9|222.2|219.9|222.2|219.9|222.2|219.9|1
1649687340000|2022-04-11 14:29:00|222.14|219.84|221.89|219.59|222.14|219.84|221.89|219.59|16
1649687350000|2022-04-11 14:29:10|221.9|219.6|221.89|219.59|221.9|219.6|221.83|219.53|14
1649687360000|2022-04-11 14:29:20|221.84|219.54|221.92|219.62|221.92|219.62|221.79|219.49|6
1649687370000|2022-04-11 14:29:30|221.86|219.56|221.87|219.57|221.87|219.57|221.86|219.56|2
1649687380000|2022-04-11 14:29:40|221.88|219.58|221.81|219.51|221.89|219.59|221.8|219.5|9
1649687390000|2022-04-11 14:29:50|221.8|219.5|221.83|219.53|221.89|219.59|221.8|219.5|8
1649687400000|2022-04-11 14:30:00|221.88|219.58|221.77|219.47|221.93|219.63|221.77|219.47|11
1649687410000|2022-04-11 14:30:10|221.8|219.5|221.82|219.52|221.84|219.54|221.8|219.5|6
1649687420000|2022-04-11 14:30:20|221.8|219.5|222|219.7|222.01|219.71|221.8|219.5|12
1649687430000|2022-04-11 14:30:30|221.93|219.63|222.29|219.99|222.29|219.99|221.93|219.63|9
1649687440000|2022-04-11 14:30:40|222.32|220.02|222.46|220.16|222.46|220.16|222.32|220.02|11
1649687450000|2022-04-11 14:30:50|222.47|220.17|222.65|220.35|222.66|220.36|222.47|220.17|16
1649687460000|2022-04-11 14:31:00|222.61|220.31|222.65|220.35|222.69|220.39|222.59|220.29|11
1649687470000|2022-04-11 14:31:10|222.67|220.37|222.7|220.4|222.71|220.41|222.64|220.34|9
1649687480000|2022-04-11 14:31:20|222.71|220.41|222.79|220.49|222.79|220.49|222.63|220.33|11
1649687490000|2022-04-11 14:31:30|222.81|220.51|222.84|220.54|222.9|220.6|222.81|220.51|14
1649687500000|2022-04-11 14:31:40|222.82|220.52|222.88|220.58|222.88|220.58|222.82|220.52|8
1649687510000|2022-04-11 14:31:50|222.87|220.57|222.74|220.44|222.87|220.57|222.68|220.38|11
1649687520000|2022-04-11 14:32:00|222.75|220.45|222.68|220.38|222.77|220.47|222.66|220.36|7
1649687530000|2022-04-11 14:32:10|222.7|220.4|222.72|220.42|222.73|220.43|222.68|220.38|9
1649687540000|2022-04-11 14:32:20|222.73|220.43|222.74|220.44|222.93|220.63|222.72|220.42|12
1649687550000|2022-04-11 14:32:30|222.73|220.43|222.83|220.53|222.84|220.54|222.73|220.43|13
1649687560000|2022-04-11 14:32:40|222.74|220.44|222.63|220.33|222.74|220.44|222.63|220.33|9
1649687570000|2022-04-11 14:32:50|222.62|220.32|222.46|220.16|222.64|220.34|222.43|220.13|15
1649687580000|2022-04-11 14:33:00|222.44|220.14|222.35|220.05|222.44|220.14|222.35|220.05|10
1649687590000|2022-04-11 14:33:10|222.36|220.06|222.15|219.85|222.4|220.1|222.15|219.85|13
1649687600000|2022-04-11 14:33:20|222.13|219.83|221.97|219.67|222.14|219.84|221.9|219.6|23
1649687610000|2022-04-11 14:33:30|222|219.7|221.91|219.61|222|219.7|221.91|219.61|13
1649687620000|2022-04-11 14:33:40|221.94|219.64|221.86|219.56|221.96|219.66|221.86|219.56|9
1649687630000|2022-04-11 14:33:50|221.85|219.55|221.86|219.56|221.87|219.57|221.82|219.52|19
1649687640000|2022-04-11 14:34:00|221.88|219.58|222.05|219.75|222.05|219.75|221.83|219.53|13
1649687650000|2022-04-11 14:34:10|222.04|219.74|222.36|220.06|222.37|220.07|222.04|219.74|16
1649687660000|2022-04-11 14:34:20|222.33|220.03|222.29|219.99|222.33|220.03|222.07|219.77|21
1649687670000|2022-04-11 14:34:30|222.28|219.98|222.4|220.1|222.41|220.11|222.25|219.95|17
1649687680000|2022-04-11 14:34:40|222.39|220.09|222.37|220.07|222.43|220.13|222.37|220.07|6
1649687690000|2022-04-11 14:34:50|222.39|220.09|222.4|220.1|222.47|220.17|222.37|220.07|12
1649687700000|2022-04-11 14:35:00|222.45|220.15|222.42|220.12|222.47|220.17|222.39|220.09|8
1649687710000|2022-04-11 14:35:10|222.4|220.1|222.39|220.09|222.45|220.15|222.39|220.09|6
1649687720000|2022-04-11 14:35:20|222.4|220.1|222.56|220.26|222.56|220.26|222.4|220.1|8
1649687730000|2022-04-11 14:35:30|222.55|220.25|222.52|220.22|222.62|220.32|222.51|220.21|21
1649687740000|2022-04-11 14:35:40|222.5|220.2|222.61|220.31|222.61|220.31|222.5|220.2|5
1649687750000|2022-04-11 14:35:50|222.6|220.3|222.53|220.23|222.63|220.33|222.52|220.22|13
1649687760000|2022-04-11 14:36:00|222.52|220.22|222.53|220.23|222.55|220.25|222.51|220.21|7
1649687770000|2022-04-11 14:36:10|222.52|220.22|222.35|220.05|222.52|220.22|222.35|220.05|15
1649687780000|2022-04-11 14:36:20|222.33|220.03|222.01|219.71|222.33|220.03|222.01|219.71|12
1649687790000|2022-04-11 14:36:30|222.02|219.72|222.03|219.73|222.04|219.74|222.02|219.72|5
1649687800000|2022-04-11 14:36:40|222.04|219.74|222.03|219.73|222.04|219.74|222.02|219.72|4
1649687810000|2022-04-11 14:36:50|222.02|219.72|221.95|219.65|222.06|219.76|221.95|219.65|8
1649687820000|2022-04-11 14:37:00|221.94|219.64|222|219.7|222|219.7|221.92|219.62|10
1649687830000|2022-04-11 14:37:10|222.01|219.71|222.09|219.79|222.09|219.79|222.01|219.71|3
1649687840000|2022-04-11 14:37:20|222.1|219.8|222.2|219.9|222.23|219.93|222.1|219.8|5
1649687850000|2022-04-11 14:37:30|222.21|219.91|222.35|220.05|222.35|220.05|222.21|219.91|7
1649687860000|2022-04-11 14:37:40|222.39|220.09|222.37|220.07|222.45|220.15|222.37|220.07|13
1649687870000|2022-04-11 14:37:50|222.36|220.06|222.31|220.01|222.38|220.08|222.31|220.01|8
1649687880000|2022-04-11 14:38:00|222.3|220|222.14|219.84|222.33|220.03|222.14|219.84|15
1649687890000|2022-04-11 14:38:10|222.13|219.83|222.11|219.81|222.13|219.83|222.04|219.74|9
1649687900000|2022-04-11 14:38:20|222.1|219.8|222.04|219.74|222.1|219.8|222.04|219.74|4
1649687910000|2022-04-11 14:38:30|222.03|219.73|222.04|219.74|222.04|219.74|222.03|219.73|2
1649687920000|2022-04-11 14:38:40|222.03|219.73|221.98|219.68|222.08|219.78|221.98|219.68|13
1649687930000|2022-04-11 14:38:50|221.99|219.69|221.87|219.57|221.99|219.69|221.85|219.55|21
1649687940000|2022-04-11 14:39:00|221.86|219.56|221.82|219.52|221.92|219.62|221.82|219.52|18
1649687950000|2022-04-11 14:39:10|221.84|219.54|221.82|219.52|221.84|219.54|221.79|219.49|9
1649687960000|2022-04-11 14:39:20|221.83|219.53|221.83|219.53|221.91|219.61|221.82|219.52|8
1649687970000|2022-04-11 14:39:30|221.82|219.52|221.81|219.51|221.82|219.52|221.81|219.51|4
1649687980000|2022-04-11 14:39:40|221.79|219.49|221.87|219.57|221.88|219.58|221.79|219.49|8
1649687990000|2022-04-11 14:39:50|221.86|219.56|221.83|219.53|221.89|219.59|221.83|219.53|6
1649688000000|2022-04-11 14:40:00|221.87|219.57|221.88|219.58|221.91|219.61|221.8|219.5|15
1649688010000|2022-04-11 14:40:10|221.9|219.6|221.88|219.58|221.9|219.6|221.88|219.58|3
1649688020000|2022-04-11 14:40:20|221.87|219.57|221.87|219.57|221.87|219.57|221.86|219.56|3
1649688030000|2022-04-11 14:40:30|221.88|219.58|221.88|219.58|221.91|219.61|221.88|219.58|7
1649688040000|2022-04-11 14:40:40|221.93|219.63|221.89|219.59|221.93|219.63|221.86|219.56|7
1649688050000|2022-04-11 14:40:50|221.88|219.58|221.89|219.59|221.92|219.62|221.86|219.56|8
1649688060000|2022-04-11 14:41:00|221.88|219.58|221.81|219.51|221.88|219.58|221.81|219.51|6
1649688070000|2022-04-11 14:41:10|221.82|219.52|221.82|219.52|221.85|219.55|221.78|219.48|8
1649688080000|2022-04-11 14:41:20|221.84|219.54|221.82|219.52|221.84|219.54|221.81|219.51|4
1649688090000|2022-04-11 14:41:30|221.76|219.46|221.81|219.51|221.83|219.53|221.76|219.46|7
1649688100000|2022-04-11 14:41:40|221.84|219.54|221.84|219.54|221.84|219.54|221.74|219.44|7
1649688110000|2022-04-11 14:41:50|221.83|219.53|221.83|219.53|221.86|219.56|221.83|219.53|5
1649688120000|2022-04-11 14:42:00|221.84|219.54|221.84|219.54|221.91|219.61|221.84|219.54|8
1649688130000|2022-04-11 14:42:10|221.85|219.55|221.84|219.54|221.85|219.55|221.81|219.51|5
1649688140000|2022-04-11 14:42:20|221.93|219.63|221.84|219.54|221.93|219.63|221.84|219.54|10
1649688150000|2022-04-11 14:42:30|221.85|219.55|221.91|219.61|221.92|219.62|221.85|219.55|7
1649688160000|2022-04-11 14:42:40|221.92|219.62|222.12|219.82|222.12|219.82|221.92|219.62|13
1649688170000|2022-04-11 14:42:50|222.1|219.8|222.38|220.08|222.38|220.08|222.1|219.8|11
1649688180000|2022-04-11 14:43:00|222.4|220.1|222.4|220.1|222.4|220.1|222.4|220.1|1
1649688190000|2022-04-11 14:43:10|222.39|220.09|222.3|220|222.43|220.13|222.3|220|4
1649688200000|2022-04-11 14:43:20|222.39|220.09|222.13|219.83|222.41|220.11|222.13|219.83|15
1649688210000|2022-04-11 14:43:30|222.12|219.82|222|219.7|222.12|219.82|222|219.7|9
1649688220000|2022-04-11 14:43:40|222.01|219.71|222.01|219.71|222.02|219.72|222|219.7|4
1649688230000|2022-04-11 14:43:50|221.98|219.68|221.99|219.69|222|219.7|221.98|219.68|6
1649688240000|2022-04-11 14:44:00|222.01|219.71|221.99|219.69|222.01|219.71|221.99|219.69|2
1649688250000|2022-04-11 14:44:10|222|219.7|221.92|219.62|222|219.7|221.91|219.61|7
1649688260000|2022-04-11 14:44:20|221.9|219.6|221.82|219.52|221.94|219.64|221.77|219.47|14
1649688270000|2022-04-11 14:44:30|221.78|219.48|221.71|219.41|221.89|219.59|221.71|219.41|14
1649688280000|2022-04-11 14:44:40|221.7|219.4|221.7|219.4|221.75|219.45|221.65|219.35|11
1649688290000|2022-04-11 14:44:50|221.67|219.37|221.67|219.37|221.74|219.44|221.66|219.36|7
1649688300000|2022-04-11 14:45:00|221.68|219.38|221.82|219.52|221.82|219.52|221.67|219.37|12
1649688310000|2022-04-11 14:45:10|221.83|219.53|221.8|219.5|221.83|219.53|221.8|219.5|4
1649688330000|2022-04-11 14:45:30|221.7|219.4|221.83|219.53|221.86|219.56|221.7|219.4|12
1649688340000|2022-04-11 14:45:40|221.82|219.52|221.63|219.33|221.83|219.53|221.63|219.33|14
1649688350000|2022-04-11 14:45:50|221.6|219.3|221.51|219.21|221.61|219.31|221.51|219.21|8
1649688360000|2022-04-11 14:46:00|221.5|219.2|221.29|218.99|221.5|219.2|221.22|218.92|14
1649688370000|2022-04-11 14:46:10|221.28|218.98|221.15|218.85|221.28|218.98|221.15|218.85|5
1649688380000|2022-04-11 14:46:20|221.14|218.84|220.95|218.65|221.14|218.84|220.95|218.65|9
1649688390000|2022-04-11 14:46:30|220.96|218.66|220.89|218.59|220.96|218.66|220.86|218.56|10
1649688400000|2022-04-11 14:46:40|220.88|218.58|221|218.7|221|218.7|220.79|218.49|10
1649688410000|2022-04-11 14:46:50|221.05|218.75|221.65|219.35|221.65|219.35|221.05|218.75|20
1649688420000|2022-04-11 14:47:00|221.67|219.37|222.17|219.87|222.17|219.87|221.67|219.37|16
1649688430000|2022-04-11 14:47:10|222.28|219.98|222.42|220.12|222.49|220.19|222.28|219.98|13
1649688440000|2022-04-11 14:47:20|222.39|220.09|222.36|220.06|222.39|220.09|222.36|220.06|3
1649688450000|2022-04-11 14:47:30|222.35|220.05|222.31|220.01|222.38|220.08|222.31|220.01|9
1649688460000|2022-04-11 14:47:40|222.2|219.9|222.1|219.8|222.2|219.9|222.09|219.79|9
1649688470000|2022-04-11 14:47:50|222|219.7|222|219.7|222|219.7|221.98|219.68|4
1649688490000|2022-04-11 14:48:10|222.03|219.73|222.21|219.91|222.44|220.14|222.03|219.73|15
1649688500000|2022-04-11 14:48:20|222.38|220.08|222.05|219.75|222.38|220.08|222.05|219.75|13
1649688510000|2022-04-11 14:48:30|222.07|219.77|222|219.7|222.07|219.77|221.98|219.68|5
1649688520000|2022-04-11 14:48:40|222.05|219.75|222.05|219.75|222.05|219.75|222.05|219.75|1
1649688530000|2022-04-11 14:48:50|222.1|219.8|222.23|219.93|222.23|219.93|222.1|219.8|6
1649688540000|2022-04-11 14:49:00|222.24|219.94|222.13|219.83|222.24|219.94|222.1|219.8|4
1649688550000|2022-04-11 14:49:10|222.08|219.78|221.97|219.67|222.11|219.81|221.97|219.67|12
1649688560000|2022-04-11 14:49:20|221.98|219.68|221.92|219.62|221.99|219.69|221.9|219.6|8
1649688570000|2022-04-11 14:49:30|221.93|219.63|221.8|219.5|221.93|219.63|221.8|219.5|8
1649688580000|2022-04-11 14:49:40|221.79|219.49|221.55|219.25|221.79|219.49|221.52|219.22|15
1649688590000|2022-04-11 14:49:50|221.59|219.29|221.47|219.17|221.59|219.29|221.42|219.12|12
1649688600000|2022-04-11 14:50:00|221.42|219.12|221.14|218.84|221.44|219.14|221.09|218.79|14
1649688610000|2022-04-11 14:50:10|221.1|218.8|221.1|218.8|221.1|218.8|220.93|218.63|7
1649688620000|2022-04-11 14:50:20|221.14|218.84|221.11|218.81|221.25|218.95|221.11|218.81|9
1649688630000|2022-04-11 14:50:30|221.1|218.8|221.09|218.79|221.1|218.8|220.92|218.62|19
1649688640000|2022-04-11 14:50:40|221.1|218.8|221.08|218.78|221.24|218.94|221.06|218.76|16
1649688650000|2022-04-11 14:50:50|221.09|218.79|221.5|219.2|221.51|219.21|221.09|218.79|17
1649688660000|2022-04-11 14:51:00|221.51|219.21|221.65|219.35|221.66|219.36|221.46|219.16|19
1649688670000|2022-04-11 14:51:10|221.64|219.34|221.58|219.28|221.7|219.4|221.57|219.27|13
1649688680000|2022-04-11 14:51:20|221.57|219.27|221.56|219.26|221.57|219.27|221.46|219.16|14
1649688690000|2022-04-11 14:51:30|221.54|219.24|221.49|219.19|221.54|219.24|221.45|219.15|14
1649688700000|2022-04-11 14:51:40|221.48|219.18|221.56|219.26|221.57|219.27|221.47|219.17|11
1649688710000|2022-04-11 14:51:50|221.53|219.23|221.64|219.34|221.64|219.34|221.46|219.16|16
1649688720000|2022-04-11 14:52:00|221.65|219.35|221.52|219.22|221.68|219.38|221.52|219.22|15
1649688730000|2022-04-11 14:52:10|221.5|219.2|221.28|218.98|221.51|219.21|221.28|218.98|16
1649688740000|2022-04-11 14:52:20|221.34|219.04|221.3|219|221.34|219.04|221.29|218.99|7
1649688750000|2022-04-11 14:52:30|221.33|219.03|221.42|219.12|221.51|219.21|221.31|219.01|19
1649688760000|2022-04-11 14:52:40|221.43|219.13|221.54|219.24|221.54|219.24|221.38|219.08|14
1649688770000|2022-04-11 14:52:50|221.55|219.25|221.62|219.32|221.68|219.38|221.53|219.23|16
1649688780000|2022-04-11 14:53:00|221.63|219.33|221.5|219.2|221.68|219.38|221.5|219.2|10
1649688790000|2022-04-11 14:53:10|221.51|219.21|221.51|219.21|221.6|219.3|221.51|219.21|12
1649688800000|2022-04-11 14:53:20|221.49|219.19|221.51|219.21|221.53|219.23|221.49|219.19|10
1649688810000|2022-04-11 14:53:30|221.53|219.23|221.58|219.28|221.58|219.28|221.53|219.23|5
1649688820000|2022-04-11 14:53:40|221.57|219.27|221.63|219.33|221.63|219.33|221.57|219.27|5
1649688830000|2022-04-11 14:53:50|221.62|219.32|221.63|219.33|221.63|219.33|221.62|219.32|4
1649688840000|2022-04-11 14:54:00|221.62|219.32|221.58|219.28|221.62|219.32|221.58|219.28|8
1649688850000|2022-04-11 14:54:10|221.59|219.29|221.64|219.34|221.64|219.34|221.58|219.28|12
1649688860000|2022-04-11 14:54:20|221.66|219.36|221.65|219.35|221.67|219.37|221.65|219.35|4
1649688870000|2022-04-11 14:54:30|221.64|219.34|221.51|219.21|221.67|219.37|221.49|219.19|14
1649688880000|2022-04-11 14:54:40|221.49|219.19|221.46|219.16|221.51|219.21|221.46|219.16|5
1649688890000|2022-04-11 14:54:50|221.48|219.18|221.48|219.18|221.51|219.21|221.45|219.15|13
1649688900000|2022-04-11 14:55:00|221.47|219.17|221.43|219.13|221.49|219.19|221.4|219.1|15
1649688910000|2022-04-11 14:55:10|221.4|219.1|221.33|219.03|221.4|219.1|221.33|219.03|8
1649688920000|2022-04-11 14:55:20|221.34|219.04|221.44|219.14|221.44|219.14|221.34|219.04|10
1649688930000|2022-04-11 14:55:30|221.45|219.15|221.47|219.17|221.53|219.23|221.45|219.15|10
1649688940000|2022-04-11 14:55:40|221.48|219.18|221.54|219.24|221.54|219.24|221.47|219.17|7
1649688950000|2022-04-11 14:55:50|221.55|219.25|221.62|219.32|221.64|219.34|221.55|219.25|9
1649688960000|2022-04-11 14:56:00|221.63|219.33|221.64|219.34|221.67|219.37|221.63|219.33|6
1649688970000|2022-04-11 14:56:10|221.65|219.35|221.74|219.44|221.78|219.48|221.64|219.34|14
1649688980000|2022-04-11 14:56:20|221.75|219.45|221.88|219.58|221.88|219.58|221.75|219.45|15
1649688990000|2022-04-11 14:56:30|221.86|219.56|222.06|219.76|222.06|219.76|221.86|219.56|7
1649689000000|2022-04-11 14:56:40|222.02|219.72|222.27|219.97|222.34|220.04|222.02|219.72|17
1649689010000|2022-04-11 14:56:50|222.32|220.02|222.37|220.07|222.37|220.07|222.32|220.02|4
1649689020000|2022-04-11 14:57:00|222.41|220.11|222.23|219.93|222.41|220.11|222.17|219.87|15
1649689030000|2022-04-11 14:57:10|222.17|219.87|222.14|219.84|222.28|219.98|222.11|219.81|21
1649689040000|2022-04-11 14:57:20|222.15|219.85|221.87|219.57|222.15|219.85|221.87|219.57|17
1649689050000|2022-04-11 14:57:30|221.89|219.59|222.08|219.78|222.08|219.78|221.89|219.59|11
1649689060000|2022-04-11 14:57:40|222.09|219.79|221.98|219.68|222.1|219.8|221.89|219.59|23
1649689070000|2022-04-11 14:57:50|222|219.7|221.99|219.69|222|219.7|221.98|219.68|6
1649689080000|2022-04-11 14:58:00|221.92|219.62|221.9|219.6|221.92|219.62|221.9|219.6|7
1649689090000|2022-04-11 14:58:10|221.89|219.59|221.88|219.58|221.92|219.62|221.85|219.55|19
1649689100000|2022-04-11 14:58:20|221.85|219.55|221.99|219.69|221.99|219.69|221.84|219.54|13
1649689110000|2022-04-11 14:58:30|221.98|219.68|221.88|219.58|221.99|219.69|221.84|219.54|12
1649689120000|2022-04-11 14:58:40|221.89|219.59|221.8|219.5|221.93|219.63|221.79|219.49|16
1649689130000|2022-04-11 14:58:50|221.79|219.49|221.56|219.26|221.82|219.52|221.56|219.26|20
1649689140000|2022-04-11 14:59:00|221.52|219.22|221.49|219.19|221.54|219.24|221.49|219.19|10
1649689150000|2022-04-11 14:59:10|221.48|219.18|221.39|219.09|221.49|219.19|221.39|219.09|10
1649689160000|2022-04-11 14:59:20|221.38|219.08|221.41|219.11|221.41|219.11|221.38|219.08|7
1649689170000|2022-04-11 14:59:30|221.39|219.09|221.71|219.41|221.71|219.41|221.39|219.09|11
1649689180000|2022-04-11 14:59:40|221.72|219.42|221.54|219.24|221.72|219.42|221.54|219.24|15
1649689190000|2022-04-11 14:59:50|221.53|219.23|221.59|219.29|221.59|219.29|221.5|219.2|12
1649689200000|2022-04-11 15:00:00|221.58|219.28|221.41|219.11|221.61|219.31|221.28|218.98|22
1649689210000|2022-04-11 15:00:10|221.42|219.12|221.8|219.5|221.81|219.51|221.42|219.12|20
1649689220000|2022-04-11 15:00:20|221.81|219.51|221.79|219.49|221.87|219.57|221.74|219.44|18
1649689230000|2022-04-11 15:00:30|221.78|219.48|221.9|219.6|221.9|219.6|221.71|219.41|10
1649689240000|2022-04-11 15:00:40|221.88|219.58|221.89|219.59|221.96|219.66|221.88|219.58|15
1649689250000|2022-04-11 15:00:50|221.9|219.6|221.92|219.62|221.92|219.62|221.88|219.58|7
1649689260000|2022-04-11 15:01:00|221.91|219.61|221.93|219.63|221.93|219.63|221.78|219.48|12
1649689270000|2022-04-11 15:01:10|221.92|219.62|221.83|219.53|221.92|219.62|221.76|219.46|11
1649689280000|2022-04-11 15:01:20|221.81|219.51|221.85|219.55|221.9|219.6|221.8|219.5|9
1649689290000|2022-04-11 15:01:30|221.84|219.54|221.8|219.5|221.85|219.55|221.78|219.48|14
1649689300000|2022-04-11 15:01:40|221.79|219.49|221.62|219.32|221.84|219.54|221.62|219.32|23
1649689310000|2022-04-11 15:01:50|221.59|219.29|221.57|219.27|221.6|219.3|221.55|219.25|11
1649689320000|2022-04-11 15:02:00|221.58|219.28|221.58|219.28|221.6|219.3|221.57|219.27|8
1649689330000|2022-04-11 15:02:10|221.61|219.31|221.8|219.5|221.81|219.51|221.6|219.3|14
1649689340000|2022-04-11 15:02:20|221.79|219.49|221.63|219.33|221.82|219.52|221.63|219.33|15
1649689350000|2022-04-11 15:02:30|221.66|219.36|221.67|219.37|221.69|219.39|221.62|219.32|13
1649689360000|2022-04-11 15:02:40|221.69|219.39|221.74|219.44|221.75|219.45|221.68|219.38|16
1649689370000|2022-04-11 15:02:50|221.73|219.43|221.85|219.55|221.9|219.6|221.73|219.43|9
1649689380000|2022-04-11 15:03:00|221.86|219.56|221.8|219.5|221.86|219.56|221.77|219.47|18
1649689390000|2022-04-11 15:03:10|221.79|219.49|221.8|219.5|221.81|219.51|221.79|219.49|6
1649689400000|2022-04-11 15:03:20|221.81|219.51|221.82|219.52|221.86|219.56|221.8|219.5|7
1649689410000|2022-04-11 15:03:30|221.88|219.58|221.98|219.68|221.98|219.68|221.84|219.54|8
1649689420000|2022-04-11 15:03:40|221.9|219.6|221.98|219.68|221.98|219.68|221.9|219.6|4
1649689430000|2022-04-11 15:03:50|221.9|219.6|221.91|219.61|221.92|219.62|221.88|219.58|8
1649689440000|2022-04-11 15:04:00|221.88|219.58|221.63|219.33|221.93|219.63|221.63|219.33|21
1649689450000|2022-04-11 15:04:10|221.66|219.36|221.73|219.43|221.78|219.48|221.63|219.33|21
1649689460000|2022-04-11 15:04:20|221.72|219.42|221.71|219.41|221.74|219.44|221.67|219.37|15
1649689470000|2022-04-11 15:04:30|221.7|219.4|221.69|219.39|221.7|219.4|221.68|219.38|4
1649689480000|2022-04-11 15:04:40|221.71|219.41|221.69|219.39|221.74|219.44|221.66|219.36|8
1649689490000|2022-04-11 15:04:50|221.71|219.41|221.73|219.43|221.73|219.43|221.69|219.39|9
1649689500000|2022-04-11 15:05:00|221.74|219.44|221.73|219.43|221.74|219.44|221.69|219.39|12
1649689510000|2022-04-11 15:05:10|221.77|219.47|221.9|219.6|221.9|219.6|221.77|219.47|13
1649689530000|2022-04-11 15:05:30|221.92|219.62|221.9|219.6|221.92|219.62|221.9|219.6|2
1649689540000|2022-04-11 15:05:40|221.94|219.64|221.9|219.6|221.94|219.64|221.9|219.6|2
1649689550000|2022-04-11 15:05:50|221.87|219.57|221.89|219.59|221.91|219.61|221.87|219.57|4
1649689560000|2022-04-11 15:06:00|221.9|219.6|221.82|219.52|221.9|219.6|221.81|219.51|16
1649689570000|2022-04-11 15:06:10|221.79|219.49|221.79|219.49|221.81|219.51|221.76|219.46|8
1649689580000|2022-04-11 15:06:20|221.8|219.5|221.81|219.51|221.81|219.51|221.79|219.49|5
1649689590000|2022-04-11 15:06:30|221.8|219.5|221.77|219.47|221.81|219.51|221.74|219.44|5
1649689600000|2022-04-11 15:06:40|221.8|219.5|221.85|219.55|221.85|219.55|221.8|219.5|5
1649689610000|2022-04-11 15:06:50|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|4
1649689620000|2022-04-11 15:07:00|221.81|219.51|221.89|219.59|221.94|219.64|221.71|219.41|18
1649689630000|2022-04-11 15:07:10|221.9|219.6|222.05|219.75|222.05|219.75|221.88|219.58|6
1649689640000|2022-04-11 15:07:20|221.98|219.68|221.98|219.68|221.98|219.68|221.98|219.68|1
1649689650000|2022-04-11 15:07:30|222.01|219.71|221.9|219.6|222.01|219.71|221.9|219.6|3
1649689670000|2022-04-11 15:07:50|221.98|219.68|221.98|219.68|221.98|219.68|221.98|219.68|1
1649689680000|2022-04-11 15:08:00|221.94|219.64|221.9|219.6|221.95|219.65|221.9|219.6|5
1649689690000|2022-04-11 15:08:10|221.91|219.61|221.84|219.54|221.91|219.61|221.72|219.42|13
1649689700000|2022-04-11 15:08:20|221.83|219.53|221.81|219.51|221.87|219.57|221.77|219.47|13
1649689710000|2022-04-11 15:08:30|221.88|219.58|221.9|219.6|221.95|219.65|221.88|219.58|5
1649689720000|2022-04-11 15:08:40|221.98|219.68|221.98|219.68|222.03|219.73|221.95|219.65|6
1649689730000|2022-04-11 15:08:50|222.05|219.75|222.09|219.79|222.11|219.81|222.05|219.75|10
1649689740000|2022-04-11 15:09:00|222.1|219.8|222|219.7|222.11|219.81|221.99|219.69|12
1649689750000|2022-04-11 15:09:10|221.99|219.69|221.99|219.69|222.01|219.71|221.98|219.68|5
1649689760000|2022-04-11 15:09:20|222|219.7|222|219.7|222|219.7|222|219.7|1
1649689770000|2022-04-11 15:09:30|221.99|219.69|222.02|219.72|222.03|219.73|221.99|219.69|5
1649689780000|2022-04-11 15:09:40|222.05|219.75|222.03|219.73|222.05|219.75|222.03|219.73|4
1649689790000|2022-04-11 15:09:50|222.06|219.76|222.03|219.73|222.06|219.76|222.02|219.72|3
1649689800000|2022-04-11 15:10:00|222.09|219.79|222.02|219.72|222.09|219.79|222.01|219.71|5
1649689810000|2022-04-11 15:10:10|222.03|219.73|222.26|219.96|222.26|219.96|222.03|219.73|9
1649689820000|2022-04-11 15:10:20|222.25|219.95|222.09|219.79|222.25|219.95|222.07|219.77|10
1649689830000|2022-04-11 15:10:30|222.08|219.78|222.09|219.79|222.09|219.79|222|219.7|9
1649689840000|2022-04-11 15:10:40|222.08|219.78|222.1|219.8|222.1|219.8|222.08|219.78|7
1649689850000|2022-04-11 15:10:50|222.13|219.83|222.09|219.79|222.13|219.83|222.09|219.79|3
1649689860000|2022-04-11 15:11:00|222.05|219.75|222.01|219.71|222.08|219.78|222.01|219.71|6
1649689870000|2022-04-11 15:11:10|222.23|219.93|222.26|219.96|222.26|219.96|222.23|219.93|6
1649689880000|2022-04-11 15:11:20|222.29|219.99|222.26|219.96|222.3|220|222.24|219.94|10
1649689890000|2022-04-11 15:11:30|222.3|220|222.38|220.08|222.4|220.1|222.3|220|8
1649689900000|2022-04-11 15:11:40|222.37|220.07|222.35|220.05|222.4|220.1|222.35|220.05|8
1649689910000|2022-04-11 15:11:50|222.36|220.06|222.46|220.16|222.48|220.18|222.36|220.06|7
1649689920000|2022-04-11 15:12:00|222.41|220.11|222.46|220.16|222.47|220.17|222.4|220.1|8
1649689930000|2022-04-11 15:12:10|222.44|220.14|222.38|220.08|222.46|220.16|222.37|220.07|9
1649689940000|2022-04-11 15:12:20|222.42|220.12|222.36|220.06|222.44|220.14|222.34|220.04|11
1649689950000|2022-04-11 15:12:30|222.37|220.07|222.47|220.17|222.47|220.17|222.36|220.06|12
1649689960000|2022-04-11 15:12:40|222.36|220.06|222.56|220.26|222.57|220.27|222.36|220.06|10
1649689970000|2022-04-11 15:12:50|222.55|220.25|222.63|220.33|222.63|220.33|222.54|220.24|8
1649689980000|2022-04-11 15:13:00|222.6|220.3|222.61|220.31|222.63|220.33|222.6|220.3|6
1649689990000|2022-04-11 15:13:10|222.62|220.32|222.63|220.33|222.63|220.33|222.62|220.32|8
1649690000000|2022-04-11 15:13:20|222.62|220.32|222.62|220.32|222.62|220.32|222.61|220.31|3
1649690010000|2022-04-11 15:13:30|222.61|220.31|222.63|220.33|222.63|220.33|222.61|220.31|3
1649690020000|2022-04-11 15:13:40|222.62|220.32|222.62|220.32|222.62|220.32|222.62|220.32|1
1649690030000|2022-04-11 15:13:50|222.61|220.31|222.62|220.32|222.62|220.32|222.59|220.29|4
1649690040000|2022-04-11 15:14:00|222.63|220.33|222.62|220.32|222.63|220.33|222.62|220.32|2
1649690050000|2022-04-11 15:14:10|222.65|220.35|222.62|220.32|222.67|220.37|222.6|220.3|5
1649690060000|2022-04-11 15:14:20|222.65|220.35|222.7|220.4|222.72|220.42|222.62|220.32|6
1649690070000|2022-04-11 15:14:30|222.73|220.43|222.8|220.5|222.89|220.59|222.73|220.43|17
1649690080000|2022-04-11 15:14:40|222.74|220.44|222.82|220.52|222.83|220.53|222.74|220.44|7
1649690090000|2022-04-11 15:14:50|222.83|220.53|222.86|220.56|222.87|220.57|222.8|220.5|8
1649690100000|2022-04-11 15:15:00|222.87|220.57|222.99|220.69|222.99|220.69|222.86|220.56|14
1649690110000|2022-04-11 15:15:10|222.97|220.67|222.86|220.56|223.1|220.8|222.83|220.53|21
1649690120000|2022-04-11 15:15:20|222.88|220.58|222.82|220.52|222.88|220.58|222.82|220.52|4
1649690130000|2022-04-11 15:15:30|222.83|220.53|222.82|220.52|222.91|220.61|222.82|220.52|6
1649690140000|2022-04-11 15:15:40|222.88|220.58|222.88|220.58|222.88|220.58|222.81|220.51|6
1649690150000|2022-04-11 15:15:50|222.84|220.54|222.71|220.41|222.84|220.54|222.64|220.34|15
1649690160000|2022-04-11 15:16:00|222.72|220.42|222.65|220.35|222.72|220.42|222.62|220.32|8
1649690170000|2022-04-11 15:16:10|222.66|220.36|222.69|220.39|222.72|220.42|222.63|220.33|5
1649690180000|2022-04-11 15:16:20|222.71|220.41|222.69|220.39|222.74|220.44|222.69|220.39|4
1649690190000|2022-04-11 15:16:30|222.7|220.4|222.68|220.38|222.71|220.41|222.68|220.38|9
1649690200000|2022-04-11 15:16:40|222.69|220.39|222.69|220.39|222.71|220.41|222.69|220.39|6
1649690210000|2022-04-11 15:16:50|222.71|220.41|222.74|220.44|222.75|220.45|222.69|220.39|10
1649690220000|2022-04-11 15:17:00|222.73|220.43|222.69|220.39|222.73|220.43|222.69|220.39|11
1649690230000|2022-04-11 15:17:10|222.64|220.34|222.66|220.36|222.74|220.44|222.64|220.34|13
1649690240000|2022-04-11 15:17:20|222.65|220.35|222.73|220.43|222.73|220.43|222.65|220.35|8
1649690250000|2022-04-11 15:17:30|222.74|220.44|222.74|220.44|222.75|220.45|222.74|220.44|3
1649690260000|2022-04-11 15:17:40|222.75|220.45|222.81|220.51|222.84|220.54|222.71|220.41|8
1649690270000|2022-04-11 15:17:50|222.82|220.52|222.93|220.63|222.93|220.63|222.82|220.52|9
1649690280000|2022-04-11 15:18:00|222.89|220.59|223.2|220.9|223.2|220.9|222.89|220.59|16
1649690290000|2022-04-11 15:18:10|223.21|220.91|223|220.7|223.31|221.01|223|220.7|12
1649690300000|2022-04-11 15:18:20|222.99|220.69|222.92|220.62|222.99|220.69|222.92|220.62|10
1649690310000|2022-04-11 15:18:30|222.91|220.61|222.92|220.62|222.94|220.64|222.83|220.53|11
1649690320000|2022-04-11 15:18:40|222.9|220.6|222.75|220.45|222.9|220.6|222.72|220.42|14
1649690330000|2022-04-11 15:18:50|222.78|220.48|222.71|220.41|222.79|220.49|222.71|220.41|3
1649690340000|2022-04-11 15:19:00|222.7|220.4|222.7|220.4|222.75|220.45|222.7|220.4|6
1649690350000|2022-04-11 15:19:10|222.73|220.43|222.7|220.4|222.73|220.43|222.7|220.4|2
1649690360000|2022-04-11 15:19:20|222.71|220.41|222.7|220.4|222.73|220.43|222.7|220.4|3
1649690370000|2022-04-11 15:19:30|222.72|220.42|222.7|220.4|222.72|220.42|222.7|220.4|2
1649690380000|2022-04-11 15:19:40|222.69|220.39|222.63|220.33|222.72|220.42|222.59|220.29|13
1649690390000|2022-04-11 15:19:50|222.62|220.32|222.65|220.35|222.68|220.38|222.61|220.31|7
1649690400000|2022-04-11 15:20:00|222.68|220.38|222.62|220.32|222.68|220.38|222.6|220.3|8
1649690410000|2022-04-11 15:20:10|222.55|220.25|222.47|220.17|222.57|220.27|222.43|220.13|18
1649690420000|2022-04-11 15:20:20|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1649690430000|2022-04-11 15:20:30|222.48|220.18|222.46|220.16|222.48|220.18|222.46|220.16|2
1649690440000|2022-04-11 15:20:40|222.48|220.18|222.46|220.16|222.49|220.19|222.46|220.16|4
1649690450000|2022-04-11 15:20:50|222.45|220.15|222.45|220.15|222.45|220.15|222.45|220.15|1
1649690460000|2022-04-11 15:21:00|222.47|220.17|222.42|220.12|222.47|220.17|222.42|220.12|7
1649690470000|2022-04-11 15:21:10|222.43|220.13|222.46|220.16|222.5|220.2|222.43|220.13|7
1649690480000|2022-04-11 15:21:20|222.45|220.15|222.46|220.16|222.46|220.16|222.45|220.15|6
1649690490000|2022-04-11 15:21:30|222.45|220.15|222.42|220.12|222.46|220.16|222.42|220.12|5
1649690500000|2022-04-11 15:21:40|222.41|220.11|222.41|220.11|222.41|220.11|222.35|220.05|8
1649690510000|2022-04-11 15:21:50|222.4|220.1|222.37|220.07|222.4|220.1|222.37|220.07|3
1649690520000|2022-04-11 15:22:00|222.35|220.05|222.35|220.05|222.35|220.05|222.35|220.05|1
1649690530000|2022-04-11 15:22:10|222.32|220.02|221.97|219.67|222.32|220.02|221.97|219.67|10
1649690540000|2022-04-11 15:22:20|221.96|219.66|221.91|219.61|221.97|219.67|221.84|219.54|11
1649690550000|2022-04-11 15:22:30|221.92|219.62|222.02|219.72|222.07|219.77|221.92|219.62|10
1649690560000|2022-04-11 15:22:40|222.01|219.71|222|219.7|222.01|219.71|222|219.7|2
1649690570000|2022-04-11 15:22:50|221.99|219.69|221.92|219.62|222|219.7|221.92|219.62|6
1649690580000|2022-04-11 15:23:00|221.95|219.65|222.01|219.71|222.01|219.71|221.95|219.65|2
1649690590000|2022-04-11 15:23:10|221.94|219.64|221.93|219.63|221.94|219.64|221.92|219.62|6
1649690600000|2022-04-11 15:23:20|221.96|219.66|222.01|219.71|222.02|219.72|221.96|219.66|5
1649690610000|2022-04-11 15:23:30|222.03|219.73|221.95|219.65|222.03|219.73|221.94|219.64|7
1649690620000|2022-04-11 15:23:40|221.94|219.64|221.95|219.65|222.01|219.71|221.93|219.63|12
1649690630000|2022-04-11 15:23:50|221.96|219.66|221.96|219.66|221.96|219.66|221.96|219.66|1
1649690640000|2022-04-11 15:24:00|221.97|219.67|222.01|219.71|222.02|219.72|221.96|219.66|6
1649690650000|2022-04-11 15:24:10|222.02|219.72|222|219.7|222.02|219.72|222|219.7|3
1649690660000|2022-04-11 15:24:20|222.01|219.71|222.03|219.73|222.03|219.73|222|219.7|7
1649690670000|2022-04-11 15:24:30|222.05|219.75|221.94|219.64|222.08|219.78|221.94|219.64|12
1649690680000|2022-04-11 15:24:40|221.93|219.63|221.93|219.63|221.99|219.69|221.92|219.62|11
1649690690000|2022-04-11 15:24:50|221.92|219.62|221.92|219.62|221.94|219.64|221.91|219.61|7
1649690700000|2022-04-11 15:25:00|221.91|219.61|221.92|219.62|221.95|219.65|221.91|219.61|7
1649690710000|2022-04-11 15:25:10|221.94|219.64|221.94|219.64|221.98|219.68|221.91|219.61|7
1649690720000|2022-04-11 15:25:20|221.98|219.68|221.92|219.62|221.99|219.69|221.92|219.62|8
1649690730000|2022-04-11 15:25:30|221.91|219.61|221.8|219.5|221.91|219.61|221.78|219.48|13
1649690740000|2022-04-11 15:25:40|221.81|219.51|221.8|219.5|221.84|219.54|221.76|219.46|8
1649690750000|2022-04-11 15:25:50|221.81|219.51|221.84|219.54|221.88|219.58|221.81|219.51|13
1649690760000|2022-04-11 15:26:00|221.83|219.53|221.89|219.59|221.89|219.59|221.83|219.53|7
1649690770000|2022-04-11 15:26:10|221.9|219.6|221.88|219.58|221.9|219.6|221.85|219.55|9
1649690780000|2022-04-11 15:26:20|221.87|219.57|221.95|219.65|221.96|219.66|221.87|219.57|11
1649690790000|2022-04-11 15:26:30|221.94|219.64|222.06|219.76|222.06|219.76|221.94|219.64|8
1649690800000|2022-04-11 15:26:40|222.12|219.82|222.05|219.75|222.12|219.82|222.03|219.73|11
1649690810000|2022-04-11 15:26:50|222.07|219.77|222.11|219.81|222.11|219.81|222.04|219.74|5
1649690820000|2022-04-11 15:27:00|222.12|219.82|222.03|219.73|222.12|219.82|222|219.7|9
1649690830000|2022-04-11 15:27:10|222.01|219.71|222.06|219.76|222.07|219.77|222.01|219.71|5
1649690840000|2022-04-11 15:27:20|222.03|219.73|222.27|219.97|222.27|219.97|222.03|219.73|8
1649690850000|2022-04-11 15:27:30|222.28|219.98|222.1|219.8|222.3|220|222.1|219.8|9
1649690860000|2022-04-11 15:27:40|222.09|219.79|222.09|219.79|222.09|219.79|221.99|219.69|14
1649690870000|2022-04-11 15:27:50|222.1|219.8|222.12|219.82|222.12|219.82|222.07|219.77|10
1649690880000|2022-04-11 15:28:00|222.07|219.77|222.03|219.73|222.07|219.77|221.97|219.67|19
1649690890000|2022-04-11 15:28:10|222.05|219.75|222|219.7|222.05|219.75|222|219.7|12
1649690900000|2022-04-11 15:28:20|221.99|219.69|221.94|219.64|221.99|219.69|221.92|219.62|14
1649690910000|2022-04-11 15:28:30|221.93|219.63|221.92|219.62|221.97|219.67|221.92|219.62|14
1649690920000|2022-04-11 15:28:40|221.9|219.6|221.79|219.49|221.9|219.6|221.79|219.49|9
1649690930000|2022-04-11 15:28:50|221.8|219.5|221.72|219.42|221.9|219.6|221.72|219.42|10
1649690940000|2022-04-11 15:29:00|221.74|219.44|221.82|219.52|221.85|219.55|221.72|219.42|13
1649690950000|2022-04-11 15:29:10|221.83|219.53|221.9|219.6|221.93|219.63|221.83|219.53|9
1649690960000|2022-04-11 15:29:20|221.91|219.61|221.9|219.6|221.91|219.61|221.85|219.55|10
1649690970000|2022-04-11 15:29:30|221.87|219.57|221.85|219.55|221.88|219.58|221.85|219.55|11
1649690980000|2022-04-11 15:29:40|221.87|219.57|221.91|219.61|221.92|219.62|221.83|219.53|10
1649690990000|2022-04-11 15:29:50|221.92|219.62|221.92|219.62|221.94|219.64|221.91|219.61|4
1649691000000|2022-04-11 15:30:00|221.9|219.6|221.93|219.63|221.99|219.69|221.86|219.56|16
1649691010000|2022-04-11 15:30:10|222.01|219.71|222.28|219.98|222.33|220.03|222.01|219.71|17
1649691020000|2022-04-11 15:30:20|222.29|219.99|222.03|219.73|222.29|219.99|222.03|219.73|11
1649691030000|2022-04-11 15:30:30|222.02|219.72|221.91|219.61|222.03|219.73|221.88|219.58|22
1649691040000|2022-04-11 15:30:40|221.92|219.62|221.92|219.62|221.96|219.66|221.92|219.62|6
1649691050000|2022-04-11 15:30:50|221.93|219.63|221.95|219.65|221.95|219.65|221.92|219.62|3
1649691060000|2022-04-11 15:31:00|221.94|219.64|221.81|219.51|221.94|219.64|221.79|219.49|13
1649691070000|2022-04-11 15:31:10|221.8|219.5|221.77|219.47|221.88|219.58|221.77|219.47|12
1649691080000|2022-04-11 15:31:20|221.78|219.48|221.75|219.45|221.78|219.48|221.7|219.4|7
1649691090000|2022-04-11 15:31:30|221.76|219.46|221.72|219.42|221.76|219.46|221.7|219.4|5
1649691100000|2022-04-11 15:31:40|221.71|219.41|221.73|219.43|221.73|219.43|221.7|219.4|5
1649691110000|2022-04-11 15:31:50|221.72|219.42|221.7|219.4|221.74|219.44|221.67|219.37|10
1649691120000|2022-04-11 15:32:00|221.72|219.42|221.81|219.51|221.81|219.51|221.72|219.42|12
1649691130000|2022-04-11 15:32:10|221.82|219.52|221.84|219.54|221.84|219.54|221.82|219.52|6
1649691140000|2022-04-11 15:32:20|221.85|219.55|222|219.7|222.01|219.71|221.83|219.53|13
1649691150000|2022-04-11 15:32:30|222.02|219.72|222.02|219.72|222.02|219.72|221.91|219.61|16
1649691160000|2022-04-11 15:32:40|222.01|219.71|222.01|219.71|222.02|219.72|221.92|219.62|6
1649691170000|2022-04-11 15:32:50|222.02|219.72|222.11|219.81|222.11|219.81|222.01|219.71|7
1649691180000|2022-04-11 15:33:00|222.01|219.71|222.09|219.79|222.09|219.79|221.98|219.68|8
1649691190000|2022-04-11 15:33:10|222.07|219.77|222.36|220.06|222.41|220.11|222.07|219.77|11
1649691200000|2022-04-11 15:33:20|222.35|220.05|222.32|220.02|222.35|220.05|222.32|220.02|6
1649691210000|2022-04-11 15:33:30|222.3|220|222.33|220.03|222.34|220.04|222.3|220|5
1649691220000|2022-04-11 15:33:40|222.27|219.97|222.28|219.98|222.33|220.03|222.27|219.97|4
1649691230000|2022-04-11 15:33:50|222.33|220.03|222.28|219.98|222.33|220.03|222.28|219.98|2
1649691240000|2022-04-11 15:34:00|222.27|219.97|222.32|220.02|222.32|220.02|222.26|219.96|9
1649691250000|2022-04-11 15:34:10|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1649691260000|2022-04-11 15:34:20|222.11|219.81|222.05|219.75|222.11|219.81|222.05|219.75|2
1649691270000|2022-04-11 15:34:30|222.06|219.76|222.03|219.73|222.06|219.76|222.03|219.73|3
1649691280000|2022-04-11 15:34:40|222.05|219.75|222.03|219.73|222.11|219.81|222|219.7|14
1649691290000|2022-04-11 15:34:50|222.02|219.72|222.06|219.76|222.11|219.81|222.02|219.72|5
1649691300000|2022-04-11 15:35:00|222.05|219.75|222.01|219.71|222.05|219.75|222.01|219.71|3
1649691310000|2022-04-11 15:35:10|222.04|219.74|222.02|219.72|222.04|219.74|222.02|219.72|4
1649691320000|2022-04-11 15:35:20|222.03|219.73|222.1|219.8|222.1|219.8|222.03|219.73|3
1649691340000|2022-04-11 15:35:40|222.08|219.78|222.1|219.8|222.1|219.8|222.08|219.78|3
1649691350000|2022-04-11 15:35:50|222.03|219.73|222.1|219.8|222.1|219.8|222.03|219.73|6
1649691360000|2022-04-11 15:36:00|222.11|219.81|222.28|219.98|222.29|219.99|222.11|219.81|8
1649691370000|2022-04-11 15:36:10|222.32|220.02|222.36|220.06|222.4|220.1|222.32|220.02|5
1649691380000|2022-04-11 15:36:20|222.4|220.1|222.37|220.07|222.42|220.12|222.37|220.07|4
1649691400000|2022-04-11 15:36:40|222.38|220.08|222.56|220.26|222.56|220.26|222.38|220.08|9
1649691410000|2022-04-11 15:36:50|222.57|220.27|222.57|220.27|222.57|220.27|222.57|220.27|1
1649691420000|2022-04-11 15:37:00|222.55|220.25|222.54|220.24|222.57|220.27|222.54|220.24|10
1649691430000|2022-04-11 15:37:10|222.55|220.25|222.55|220.25|222.55|220.25|222.54|220.24|5
1649691440000|2022-04-11 15:37:20|222.54|220.24|222.58|220.28|222.59|220.29|222.54|220.24|9
1649691450000|2022-04-11 15:37:30|222.59|220.29|222.65|220.35|222.65|220.35|222.59|220.29|3
1649691460000|2022-04-11 15:37:40|222.7|220.4|222.76|220.46|222.76|220.46|222.7|220.4|5
1649691470000|2022-04-11 15:37:50|222.75|220.45|222.75|220.45|222.75|220.45|222.73|220.43|5
1649691480000|2022-04-11 15:38:00|222.79|220.49|222.73|220.43|222.86|220.56|222.73|220.43|17
1649691490000|2022-04-11 15:38:10|222.72|220.42|222.75|220.45|222.81|220.51|222.72|220.42|6
1649691500000|2022-04-11 15:38:20|222.73|220.43|222.74|220.44|222.74|220.44|222.73|220.43|2
1649691510000|2022-04-11 15:38:30|222.84|220.54|222.86|220.56|222.86|220.56|222.76|220.46|9
1649691520000|2022-04-11 15:38:40|222.88|220.58|222.9|220.6|222.9|220.6|222.88|220.58|3
1649691530000|2022-04-11 15:38:50|222.91|220.61|222.91|220.61|222.91|220.61|222.91|220.61|1
1649691540000|2022-04-11 15:39:00|222.89|220.59|222.91|220.61|222.99|220.69|222.89|220.59|11
1649691550000|2022-04-11 15:39:10|222.92|220.62|222.92|220.62|222.92|220.62|222.91|220.61|3
1649691560000|2022-04-11 15:39:20|222.94|220.64|222.92|220.62|222.94|220.64|222.92|220.62|3
1649691570000|2022-04-11 15:39:30|222.93|220.63|222.89|220.59|222.94|220.64|222.85|220.55|12
1649691580000|2022-04-11 15:39:40|222.87|220.57|222.84|220.54|222.91|220.61|222.84|220.54|14
1649691590000|2022-04-11 15:39:50|222.87|220.57|222.86|220.56|222.87|220.57|222.86|220.56|2
1649691600000|2022-04-11 15:40:00|222.84|220.54|222.76|220.46|222.84|220.54|222.76|220.46|5
1649691610000|2022-04-11 15:40:10|222.75|220.45|222.83|220.53|222.83|220.53|222.75|220.45|15
1649691620000|2022-04-11 15:40:20|222.82|220.52|222.8|220.5|222.91|220.61|222.8|220.5|12
1649691630000|2022-04-11 15:40:30|222.82|220.52|222.8|220.5|222.82|220.52|222.8|220.5|2
1649691640000|2022-04-11 15:40:40|222.79|220.49|222.74|220.44|222.81|220.51|222.74|220.44|5
1649691650000|2022-04-11 15:40:50|222.8|220.5|222.8|220.5|222.8|220.5|222.79|220.49|3
1649691660000|2022-04-11 15:41:00|222.79|220.49|222.79|220.49|222.81|220.51|222.79|220.49|7
1649691670000|2022-04-11 15:41:10|222.8|220.5|222.83|220.53|222.83|220.53|222.79|220.49|4
1649691680000|2022-04-11 15:41:20|222.82|220.52|222.83|220.53|222.83|220.53|222.81|220.51|4
1649691690000|2022-04-11 15:41:30|222.82|220.52|222.92|220.62|222.92|220.62|222.82|220.52|11
1649691700000|2022-04-11 15:41:40|222.97|220.67|222.91|220.61|222.97|220.67|222.89|220.59|5
1649691710000|2022-04-11 15:41:50|222.92|220.62|222.92|220.62|222.94|220.64|222.85|220.55|10
1649691720000|2022-04-11 15:42:00|222.94|220.64|222.93|220.63|222.99|220.69|222.92|220.62|11
1649691730000|2022-04-11 15:42:10|222.92|220.62|222.82|220.52|222.93|220.63|222.8|220.5|11
1649691740000|2022-04-11 15:42:20|222.85|220.55|222.72|220.42|222.85|220.55|222.71|220.41|13
1649691750000|2022-04-11 15:42:30|222.74|220.44|222.77|220.47|222.78|220.48|222.72|220.42|12
1649691760000|2022-04-11 15:42:40|222.78|220.48|222.84|220.54|222.84|220.54|222.78|220.48|5
1649691770000|2022-04-11 15:42:50|222.86|220.56|222.84|220.54|222.9|220.6|222.84|220.54|6
1649691780000|2022-04-11 15:43:00|222.85|220.55|222.84|220.54|222.85|220.55|222.84|220.54|2
1649691790000|2022-04-11 15:43:10|222.89|220.59|222.91|220.61|222.94|220.64|222.89|220.59|6
1649691800000|2022-04-11 15:43:20|222.92|220.62|222.93|220.63|222.95|220.65|222.92|220.62|3
1649691810000|2022-04-11 15:43:30|222.95|220.65|222.93|220.63|222.95|220.65|222.92|220.62|5
1649691820000|2022-04-11 15:43:40|222.94|220.64|222.93|220.63|222.96|220.66|222.91|220.61|10
1649691830000|2022-04-11 15:43:50|222.95|220.65|222.99|220.69|222.99|220.69|222.95|220.65|2
1649691840000|2022-04-11 15:44:00|222.97|220.67|222.96|220.66|222.99|220.69|222.95|220.65|9
1649691850000|2022-04-11 15:44:10|222.98|220.68|222.95|220.65|222.98|220.68|222.95|220.65|3
1649691860000|2022-04-11 15:44:20|222.98|220.68|222.9|220.6|222.98|220.68|222.89|220.59|15
1649691870000|2022-04-11 15:44:30|222.91|220.61|222.93|220.63|222.95|220.65|222.88|220.58|9
1649691880000|2022-04-11 15:44:40|222.94|220.64|222.95|220.65|222.95|220.65|222.94|220.64|2
1649691890000|2022-04-11 15:44:50|222.94|220.64|223.02|220.72|223.03|220.73|222.93|220.63|12
1649691900000|2022-04-11 15:45:00|223.01|220.71|223.03|220.73|223.03|220.73|223.01|220.71|4
1649691910000|2022-04-11 15:45:10|223.02|220.72|223.01|220.71|223.02|220.72|223|220.7|9
1649691920000|2022-04-11 15:45:20|223.02|220.72|223.01|220.71|223.04|220.74|223|220.7|5
1649691930000|2022-04-11 15:45:30|222.98|220.68|222.98|220.68|222.98|220.68|222.97|220.67|7
1649691940000|2022-04-11 15:45:40|222.97|220.67|222.95|220.65|222.99|220.69|222.87|220.57|11
1649691950000|2022-04-11 15:45:50|222.91|220.61|222.85|220.55|222.91|220.61|222.83|220.53|11
1649691960000|2022-04-11 15:46:00|222.89|220.59|222.61|220.31|222.89|220.59|222.61|220.31|13
1649691970000|2022-04-11 15:46:10|222.62|220.32|222.51|220.21|222.62|220.32|222.49|220.19|15
1649691980000|2022-04-11 15:46:20|222.54|220.24|222.66|220.36|222.68|220.38|222.53|220.23|12
1649691990000|2022-04-11 15:46:30|222.64|220.34|222.54|220.24|222.64|220.34|222.54|220.24|15
1649692000000|2022-04-11 15:46:40|222.44|220.14|222.48|220.18|222.48|220.18|222.42|220.12|4
1649692010000|2022-04-11 15:46:50|222.47|220.17|222.43|220.13|222.5|220.2|222.41|220.11|9
1649692020000|2022-04-11 15:47:00|222.45|220.15|222.37|220.07|222.45|220.15|222.37|220.07|4
1649692030000|2022-04-11 15:47:10|222.32|220.02|222.37|220.07|222.44|220.14|222.32|220.02|9
1649692040000|2022-04-11 15:47:20|222.38|220.08|222.37|220.07|222.41|220.11|222.32|220.02|7
1649692050000|2022-04-11 15:47:30|222.38|220.08|222.39|220.09|222.39|220.09|222.38|220.08|2
1649692060000|2022-04-11 15:47:40|222.38|220.08|222.37|220.07|222.39|220.09|222.37|220.07|4
1649692070000|2022-04-11 15:47:50|222.38|220.08|222.44|220.14|222.44|220.14|222.38|220.08|4
1649692080000|2022-04-11 15:48:00|222.45|220.15|222.41|220.11|222.47|220.17|222.41|220.11|9
1649692090000|2022-04-11 15:48:10|222.33|220.03|222.08|219.78|222.42|220.12|222.08|219.78|19
1649692100000|2022-04-11 15:48:20|222.03|219.73|221.96|219.66|222.09|219.79|221.95|219.65|9
1649692110000|2022-04-11 15:48:30|221.95|219.65|221.94|219.64|221.98|219.68|221.9|219.6|12
1649692120000|2022-04-11 15:48:40|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1649692130000|2022-04-11 15:48:50|221.95|219.65|221.88|219.58|221.96|219.66|221.88|219.58|10
1649692140000|2022-04-11 15:49:00|221.87|219.57|221.84|219.54|221.87|219.57|221.84|219.54|6
1649692150000|2022-04-11 15:49:10|221.85|219.55|221.92|219.62|221.92|219.62|221.84|219.54|8
1649692160000|2022-04-11 15:49:20|221.91|219.61|222.06|219.76|222.06|219.76|221.9|219.6|14
1649692170000|2022-04-11 15:49:30|222.03|219.73|222.01|219.71|222.06|219.76|222.01|219.71|6
1649692180000|2022-04-11 15:49:40|221.99|219.69|221.84|219.54|221.99|219.69|221.83|219.53|15
1649692190000|2022-04-11 15:49:50|221.83|219.53|221.85|219.55|221.88|219.58|221.83|219.53|6
1649692200000|2022-04-11 15:50:00|221.84|219.54|221.92|219.62|221.93|219.63|221.83|219.53|14
1649692210000|2022-04-11 15:50:10|221.99|219.69|221.92|219.62|222.01|219.71|221.92|219.62|6
1649692220000|2022-04-11 15:50:20|221.93|219.63|221.85|219.55|221.93|219.63|221.83|219.53|11
1649692230000|2022-04-11 15:50:30|221.84|219.54|221.79|219.49|221.84|219.54|221.78|219.48|5
1649692250000|2022-04-11 15:50:50|221.8|219.5|221.91|219.61|221.93|219.63|221.8|219.5|9
1649692260000|2022-04-11 15:51:00|221.92|219.62|221.93|219.63|221.97|219.67|221.9|219.6|12
1649692270000|2022-04-11 15:51:10|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1649692280000|2022-04-11 15:51:20|221.93|219.63|221.85|219.55|221.93|219.63|221.84|219.54|10
1649692290000|2022-04-11 15:51:30|221.84|219.54|221.8|219.5|221.87|219.57|221.8|219.5|7
1649692300000|2022-04-11 15:51:40|221.79|219.49|221.84|219.54|221.84|219.54|221.79|219.49|3
1649692310000|2022-04-11 15:51:50|221.85|219.55|221.91|219.61|221.92|219.62|221.85|219.55|9
1649692320000|2022-04-11 15:52:00|221.92|219.62|222.09|219.79|222.09|219.79|221.88|219.58|14
1649692340000|2022-04-11 15:52:20|222.1|219.8|222.03|219.73|222.1|219.8|222.03|219.73|3
1649692350000|2022-04-11 15:52:30|222.09|219.79|222.02|219.72|222.09|219.79|222.01|219.71|5
1649692360000|2022-04-11 15:52:40|222.01|219.71|221.94|219.64|222.01|219.71|221.94|219.64|8
1649692370000|2022-04-11 15:52:50|221.92|219.62|221.84|219.54|221.92|219.62|221.84|219.54|10
1649692380000|2022-04-11 15:53:00|221.8|219.5|221.84|219.54|221.85|219.55|221.8|219.5|5
1649692390000|2022-04-11 15:53:10|221.83|219.53|222.02|219.72|222.02|219.72|221.83|219.53|14
1649692410000|2022-04-11 15:53:30|222.01|219.71|222.02|219.72|222.04|219.74|222.01|219.71|3
1649692420000|2022-04-11 15:53:40|222.06|219.76|222.03|219.73|222.1|219.8|222.01|219.71|9
1649692430000|2022-04-11 15:53:50|222.02|219.72|222.04|219.74|222.04|219.74|222.02|219.72|3
1649692440000|2022-04-11 15:54:00|222.02|219.72|222.03|219.73|222.05|219.75|222.01|219.71|7
1649692450000|2022-04-11 15:54:10|222.01|219.71|222|219.7|222.07|219.77|222|219.7|9
1649692460000|2022-04-11 15:54:20|222.01|219.71|222.03|219.73|222.09|219.79|222.01|219.71|8
1649692470000|2022-04-11 15:54:30|222.04|219.74|222.01|219.71|222.04|219.74|222.01|219.71|10
1649692480000|2022-04-11 15:54:40|222|219.7|222.08|219.78|222.08|219.78|221.96|219.66|11
1649692490000|2022-04-11 15:54:50|222.09|219.79|222.11|219.81|222.11|219.81|222.09|219.79|5
1649692500000|2022-04-11 15:55:00|222.07|219.77|222.11|219.81|222.12|219.82|222.07|219.77|7
1649692510000|2022-04-11 15:55:10|222.1|219.8|222.09|219.79|222.11|219.81|222.09|219.79|3
1649692520000|2022-04-11 15:55:20|222.1|219.8|221.96|219.66|222.1|219.8|221.96|219.66|8
1649692530000|2022-04-11 15:55:30|221.97|219.67|221.97|219.67|222.02|219.72|221.96|219.66|10
1649692540000|2022-04-11 15:55:40|221.94|219.64|221.94|219.64|221.95|219.65|221.89|219.59|5
1649692550000|2022-04-11 15:55:50|221.9|219.6|221.46|219.16|221.9|219.6|221.39|219.09|30
1649692560000|2022-04-11 15:56:00|221.45|219.15|221.45|219.15|221.53|219.23|221.44|219.14|23
1649692570000|2022-04-11 15:56:10|221.44|219.14|221.21|218.91|221.46|219.16|221.09|218.79|18
1649692580000|2022-04-11 15:56:20|221.24|218.94|221.43|219.13|221.51|219.21|221.24|218.94|15
1649692590000|2022-04-11 15:56:30|221.42|219.12|221.35|219.05|221.45|219.15|221.34|219.04|17
1649692600000|2022-04-11 15:56:40|221.34|219.04|221.41|219.11|221.43|219.13|221.34|219.04|17
1649692610000|2022-04-11 15:56:50|221.42|219.12|221.38|219.08|221.49|219.19|221.35|219.05|20
1649692620000|2022-04-11 15:57:00|221.41|219.11|221.46|219.16|221.46|219.16|221.38|219.08|11
1649692630000|2022-04-11 15:57:10|221.47|219.17|221.48|219.18|221.52|219.22|221.47|219.17|21
1649692640000|2022-04-11 15:57:20|221.47|219.17|221.46|219.16|221.47|219.17|221.43|219.13|18
1649692650000|2022-04-11 15:57:30|221.47|219.17|221.45|219.15|221.49|219.19|221.41|219.11|13
1649692660000|2022-04-11 15:57:40|221.49|219.19|221.57|219.27|221.58|219.28|221.49|219.19|10
1649692670000|2022-04-11 15:57:50|221.58|219.28|221.53|219.23|221.58|219.28|221.53|219.23|9
1649692680000|2022-04-11 15:58:00|221.55|219.25|221.59|219.29|221.65|219.35|221.55|219.25|15
1649692690000|2022-04-11 15:58:10|221.55|219.25|221.53|219.23|221.57|219.27|221.51|219.21|6
1649692700000|2022-04-11 15:58:20|221.56|219.26|221.56|219.26|221.56|219.26|221.53|219.23|4
1649692710000|2022-04-11 15:58:30|221.55|219.25|221.49|219.19|221.6|219.3|221.43|219.13|9
1649692720000|2022-04-11 15:58:40|221.48|219.18|221.5|219.2|221.53|219.23|221.47|219.17|6
1649692730000|2022-04-11 15:58:50|221.51|219.21|221.53|219.23|221.56|219.26|221.51|219.21|10
1649692740000|2022-04-11 15:59:00|221.49|219.19|221.4|219.1|221.52|219.22|221.4|219.1|12
1649692750000|2022-04-11 15:59:10|221.39|219.09|221.46|219.16|221.63|219.33|221.38|219.08|10
1649692760000|2022-04-11 15:59:20|221.45|219.15|221.44|219.14|221.45|219.15|221.22|218.92|10
1649692770000|2022-04-11 15:59:30|221.43|219.13|221.48|219.18|221.51|219.21|221.43|219.13|14
1649692780000|2022-04-11 15:59:40|221.49|219.19|221.47|219.17|221.49|219.19|221.45|219.15|7
1649692790000|2022-04-11 15:59:50|221.52|219.22|221.44|219.14|221.52|219.22|221.42|219.12|16
1649692800000|2022-04-11 16:00:00|221.19|218.89|221.31|219.01|221.4|219.1|221.19|218.89|18
1649692810000|2022-04-11 16:00:10|221.34|219.04|221.3|219|221.34|219.04|221.07|218.77|16
1649692820000|2022-04-11 16:00:20|221.33|219.03|221.34|219.04|221.47|219.17|221.26|218.96|24
1649692830000|2022-04-11 16:00:30|221.35|219.05|221.25|218.95|221.41|219.11|221.18|218.88|13
1649692840000|2022-04-11 16:00:40|221.21|218.91|221.45|219.15|221.56|219.26|221.19|218.89|17
1649692850000|2022-04-11 16:00:50|221.46|219.16|221.51|219.21|221.54|219.24|221.4|219.1|11
1649692860000|2022-04-11 16:01:00|221.46|219.16|221.45|219.15|221.48|219.18|221.4|219.1|17
1649692870000|2022-04-11 16:01:10|221.47|219.17|221.58|219.28|221.63|219.33|221.4|219.1|10
1649692880000|2022-04-11 16:01:20|221.63|219.33|221.84|219.54|221.84|219.54|221.63|219.33|14
1649692890000|2022-04-11 16:01:30|221.8|219.5|221.88|219.58|221.88|219.58|221.77|219.47|7
1649692900000|2022-04-11 16:01:40|221.94|219.64|222.04|219.74|222.08|219.78|221.94|219.64|9
1649692910000|2022-04-11 16:01:50|222.03|219.73|222.02|219.72|222.03|219.73|221.96|219.66|11
1649692920000|2022-04-11 16:02:00|222.03|219.73|221.85|219.55|222.08|219.78|221.84|219.54|18
1649692930000|2022-04-11 16:02:10|221.84|219.54|221.8|219.5|221.86|219.56|221.8|219.5|14
1649692940000|2022-04-11 16:02:20|221.77|219.47|221.76|219.46|221.79|219.49|221.7|219.4|12
1649692950000|2022-04-11 16:02:30|221.75|219.45|221.84|219.54|221.84|219.54|221.75|219.45|11
1649692960000|2022-04-11 16:02:40|221.83|219.53|221.9|219.6|222.07|219.77|221.81|219.51|25
1649692970000|2022-04-11 16:02:50|221.89|219.59|221.85|219.55|221.93|219.63|221.79|219.49|15
1649692980000|2022-04-11 16:03:00|221.84|219.54|221.93|219.63|221.93|219.63|221.79|219.49|16
1649692990000|2022-04-11 16:03:10|221.92|219.62|221.79|219.49|221.92|219.62|221.79|219.49|10
1649693000000|2022-04-11 16:03:20|221.82|219.52|221.74|219.44|221.85|219.55|221.73|219.43|23
1649693010000|2022-04-11 16:03:30|221.72|219.42|221.69|219.39|221.74|219.44|221.69|219.39|16
1649693020000|2022-04-11 16:03:40|221.7|219.4|221.46|219.16|221.7|219.4|221.46|219.16|11
1649693030000|2022-04-11 16:03:50|221.48|219.18|221.46|219.16|221.52|219.22|221.46|219.16|15
1649693040000|2022-04-11 16:04:00|221.48|219.18|221|218.7|221.48|219.18|221|218.7|22
1649693050000|2022-04-11 16:04:10|220.98|218.68|221.11|218.81|221.11|218.81|220.98|218.68|18
1649693060000|2022-04-11 16:04:20|221.05|218.75|221.46|219.16|221.46|219.16|221.02|218.72|17
1649693070000|2022-04-11 16:04:30|221.43|219.13|221.82|219.52|221.86|219.56|221.43|219.13|24
1649693080000|2022-04-11 16:04:40|221.91|219.61|222.37|220.07|222.37|220.07|221.9|219.6|20
1649693090000|2022-04-11 16:04:50|222.38|220.08|222.14|219.84|222.54|220.24|222.13|219.83|24
1649693100000|2022-04-11 16:05:00|222.13|219.83|222.58|220.28|222.58|220.28|222.12|219.82|17
1649693110000|2022-04-11 16:05:10|222.55|220.25|222.56|220.26|222.56|220.26|222.47|220.17|25
1649693120000|2022-04-11 16:05:20|222.55|220.25|222.46|220.16|222.57|220.27|222.44|220.14|16
1649693130000|2022-04-11 16:05:30|222.44|220.14|222.61|220.31|222.62|220.32|222.42|220.12|20
1649693140000|2022-04-11 16:05:40|222.56|220.26|222.52|220.22|222.59|220.29|222.48|220.18|15
1649693150000|2022-04-11 16:05:50|222.51|220.21|222.41|220.11|222.53|220.23|222.41|220.11|14
1649693160000|2022-04-11 16:06:00|222.38|220.08|222.39|220.09|222.41|220.11|222.22|219.92|25
1649693170000|2022-04-11 16:06:10|222.4|220.1|222.55|220.25|222.61|220.31|222.4|220.1|15
1649693180000|2022-04-11 16:06:20|222.58|220.28|222.49|220.19|222.68|220.38|222.49|220.19|22
1649693190000|2022-04-11 16:06:30|222.5|220.2|222.53|220.23|222.58|220.28|222.5|220.2|10
1649693200000|2022-04-11 16:06:40|222.5|220.2|222.54|220.24|222.55|220.25|222.49|220.19|9
1649693210000|2022-04-11 16:06:50|222.51|220.21|222.53|220.23|222.55|220.25|222.51|220.21|4
1649693220000|2022-04-11 16:07:00|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|2
1649693230000|2022-04-11 16:07:10|222.55|220.25|222.57|220.27|222.61|220.31|222.55|220.25|9
1649693240000|2022-04-11 16:07:20|222.59|220.29|222.59|220.29|222.63|220.33|222.54|220.24|11
1649693250000|2022-04-11 16:07:30|222.58|220.28|222.57|220.27|222.58|220.28|222.57|220.27|4
1649693260000|2022-04-11 16:07:40|222.56|220.26|222.53|220.23|222.56|220.26|222.51|220.21|4
1649693270000|2022-04-11 16:07:50|222.52|220.22|222.59|220.29|222.6|220.3|222.51|220.21|10
1649693280000|2022-04-11 16:08:00|222.58|220.28|222.57|220.27|222.62|220.32|222.56|220.26|8
1649693290000|2022-04-11 16:08:10|222.54|220.24|222.57|220.27|222.57|220.27|222.54|220.24|3
1649693300000|2022-04-11 16:08:20|222.54|220.24|222.57|220.27|222.61|220.31|222.54|220.24|5
1649693310000|2022-04-11 16:08:30|222.54|220.24|222.55|220.25|222.56|220.26|222.54|220.24|4
1649693320000|2022-04-11 16:08:40|222.53|220.23|222.42|220.12|222.53|220.23|222.4|220.1|12
1649693330000|2022-04-11 16:08:50|222.45|220.15|222.48|220.18|222.6|220.3|222.43|220.13|14
1649693340000|2022-04-11 16:09:00|222.5|220.2|222.51|220.21|222.51|220.21|222.5|220.2|4
1649693350000|2022-04-11 16:09:10|222.5|220.2|222.51|220.21|222.52|220.22|222.49|220.19|8
1649693360000|2022-04-11 16:09:20|222.5|220.2|222.44|220.14|222.52|220.22|222.42|220.12|12
1649693370000|2022-04-11 16:09:30|222.36|220.06|222.34|220.04|222.37|220.07|222.29|219.99|9
1649693380000|2022-04-11 16:09:40|222.35|220.05|222.38|220.08|222.4|220.1|222.35|220.05|10
1649693390000|2022-04-11 16:09:50|222.39|220.09|222.37|220.07|222.41|220.11|222.37|220.07|5
1649693400000|2022-04-11 16:10:00|222.38|220.08|222.28|219.98|222.38|220.08|222.22|219.92|17
1649693420000|2022-04-11 16:10:20|222.29|219.99|222.41|220.11|222.41|220.11|222.29|219.99|15
1649693430000|2022-04-11 16:10:30|222.38|220.08|222.54|220.24|222.56|220.26|222.36|220.06|14
1649693440000|2022-04-11 16:10:40|222.58|220.28|222.73|220.43|222.73|220.43|222.58|220.28|11
1649693450000|2022-04-11 16:10:50|222.65|220.35|222.63|220.33|222.65|220.35|222.61|220.31|7
1649693460000|2022-04-11 16:11:00|222.64|220.34|222.66|220.36|222.68|220.38|222.61|220.31|9
1649693470000|2022-04-11 16:11:10|222.68|220.38|222.5|220.2|222.69|220.39|222.5|220.2|13
1649693480000|2022-04-11 16:11:20|222.51|220.21|222.42|220.12|222.53|220.23|222.38|220.08|16
1649693490000|2022-04-11 16:11:30|222.41|220.11|222.46|220.16|222.46|220.16|222.41|220.11|6
1649693500000|2022-04-11 16:11:40|222.44|220.14|222.44|220.14|222.46|220.16|222.44|220.14|3
1649693510000|2022-04-11 16:11:50|222.46|220.16|222.64|220.34|222.64|220.34|222.46|220.16|10
1649693520000|2022-04-11 16:12:00|222.65|220.35|222.66|220.36|222.7|220.4|222.65|220.35|9
1649693530000|2022-04-11 16:12:10|222.71|220.41|222.82|220.52|222.88|220.58|222.71|220.41|12
1649693540000|2022-04-11 16:12:20|222.84|220.54|222.84|220.54|222.84|220.54|222.83|220.53|3
1649693550000|2022-04-11 16:12:30|222.85|220.55|222.88|220.58|222.89|220.59|222.82|220.52|9
1649693560000|2022-04-11 16:12:40|222.9|220.6|222.88|220.58|222.9|220.6|222.84|220.54|8
1649693570000|2022-04-11 16:12:50|222.89|220.59|222.89|220.59|222.89|220.59|222.84|220.54|3
1649693580000|2022-04-11 16:13:00|222.9|220.6|222.92|220.62|222.95|220.65|222.85|220.55|10
1649693590000|2022-04-11 16:13:10|222.93|220.63|222.83|220.53|222.93|220.63|222.8|220.5|9
1649693600000|2022-04-11 16:13:20|222.82|220.52|222.81|220.51|222.83|220.53|222.74|220.44|9
1649693610000|2022-04-11 16:13:30|222.8|220.5|222.79|220.49|222.82|220.52|222.71|220.41|9
1649693620000|2022-04-11 16:13:40|222.83|220.53|222.65|220.35|222.85|220.55|222.65|220.35|10
1649693630000|2022-04-11 16:13:50|222.66|220.36|222.52|220.22|222.66|220.36|222.52|220.22|11
1649693640000|2022-04-11 16:14:00|222.51|220.21|222.48|220.18|222.54|220.24|222.44|220.14|19
1649693650000|2022-04-11 16:14:10|222.47|220.17|222.5|220.2|222.55|220.25|222.47|220.17|3
1649693660000|2022-04-11 16:14:20|222.51|220.21|222.57|220.27|222.62|220.32|222.51|220.21|5
1649693670000|2022-04-11 16:14:30|222.58|220.28|222.7|220.4|222.7|220.4|222.58|220.28|8
1649693680000|2022-04-11 16:14:40|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1649693690000|2022-04-11 16:14:50|222.7|220.4|222.74|220.44|222.74|220.44|222.66|220.36|5
1649693700000|2022-04-11 16:15:00|222.68|220.38|222.67|220.37|222.72|220.42|222.67|220.37|8
1649693710000|2022-04-11 16:15:10|222.66|220.36|222.66|220.36|222.67|220.37|222.66|220.36|3
1649693720000|2022-04-11 16:15:20|222.67|220.37|222.69|220.39|222.71|220.41|222.67|220.37|8
1649693730000|2022-04-11 16:15:30|222.73|220.43|222.75|220.45|222.75|220.45|222.73|220.43|3
1649693740000|2022-04-11 16:15:40|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|4
1649693750000|2022-04-11 16:15:50|222.76|220.46|222.75|220.45|222.76|220.46|222.75|220.45|2
1649693760000|2022-04-11 16:16:00|222.78|220.48|222.73|220.43|222.81|220.51|222.73|220.43|9
1649693770000|2022-04-11 16:16:10|222.7|220.4|222.73|220.43|222.76|220.46|222.69|220.39|12
1649693780000|2022-04-11 16:16:20|222.76|220.46|222.8|220.5|222.83|220.53|222.76|220.46|6
1649693790000|2022-04-11 16:16:30|222.81|220.51|222.92|220.62|222.96|220.66|222.81|220.51|10
1649693800000|2022-04-11 16:16:40|222.93|220.63|223.11|220.81|223.28|220.98|222.9|220.6|14
1649693810000|2022-04-11 16:16:50|223.15|220.85|223.3|221|223.3|221|223.13|220.83|12
1649693820000|2022-04-11 16:17:00|223.29|220.99|223.36|221.06|223.43|221.13|223.29|220.99|8
1649693830000|2022-04-11 16:17:10|223.35|221.05|223.26|220.96|223.35|221.05|223.26|220.96|10
1649693840000|2022-04-11 16:17:20|223.3|221|223.28|220.98|223.3|221|223.28|220.98|2
1649693850000|2022-04-11 16:17:30|223.23|220.93|223.23|220.93|223.25|220.95|223.23|220.93|3
1649693860000|2022-04-11 16:17:40|223.28|220.98|223.27|220.97|223.28|220.98|223.27|220.97|2
1649693870000|2022-04-11 16:17:50|223.28|220.98|223.28|220.98|223.28|220.98|223.28|220.98|1
1649693890000|2022-04-11 16:18:10|223.3|221|223.02|220.72|223.3|221|223.02|220.72|10
1649693900000|2022-04-11 16:18:20|223.03|220.73|223.05|220.75|223.05|220.75|223.03|220.73|2
1649693910000|2022-04-11 16:18:30|223.1|220.8|223.23|220.93|223.23|220.93|223.1|220.8|2
1649693920000|2022-04-11 16:18:40|223.29|220.99|223.31|221.01|223.31|221.01|223.22|220.92|10
1649693930000|2022-04-11 16:18:50|223.37|221.07|223.31|221.01|223.4|221.1|223.31|221.01|9
1649693940000|2022-04-11 16:19:00|223.32|221.02|223.3|221|223.38|221.08|223.3|221|10
1649693950000|2022-04-11 16:19:10|223.29|220.99|223.36|221.06|223.39|221.09|223.29|220.99|5
1649693960000|2022-04-11 16:19:20|223.35|221.05|223.37|221.07|223.37|221.07|223.3|221|8
1649693970000|2022-04-11 16:19:30|223.35|221.05|223.27|220.97|223.35|221.05|223.27|220.97|10
1649693980000|2022-04-11 16:19:40|223.28|220.98|223.27|220.97|223.35|221.05|223.27|220.97|11
1649693990000|2022-04-11 16:19:50|223.28|220.98|223.28|220.98|223.28|220.98|223.27|220.97|3
1649694000000|2022-04-11 16:20:00|223.31|221.01|223.26|220.96|223.33|221.03|223.26|220.96|12
1649694010000|2022-04-11 16:20:10|223.25|220.95|223.16|220.86|223.26|220.96|223.16|220.86|7
1649694020000|2022-04-11 16:20:20|223.12|220.82|223.12|220.82|223.14|220.84|223.11|220.81|7
1649694030000|2022-04-11 16:20:30|223.14|220.84|223.14|220.84|223.15|220.85|223.12|220.82|5
1649694040000|2022-04-11 16:20:40|223.13|220.83|222.94|220.64|223.13|220.83|222.94|220.64|8
1649694050000|2022-04-11 16:20:50|222.95|220.65|223.01|220.71|223.01|220.71|222.94|220.64|11
1649694060000|2022-04-11 16:21:00|223.02|220.72|223.03|220.73|223.07|220.77|223.01|220.71|9
1649694070000|2022-04-11 16:21:10|223.02|220.72|222.95|220.65|223.02|220.72|222.94|220.64|9
1649694080000|2022-04-11 16:21:20|222.94|220.64|222.87|220.57|222.97|220.67|222.85|220.55|9
1649694090000|2022-04-11 16:21:30|222.9|220.6|222.79|220.49|222.9|220.6|222.75|220.45|14
1649694100000|2022-04-11 16:21:40|222.8|220.5|222.86|220.56|222.9|220.6|222.79|220.49|17
1649694110000|2022-04-11 16:21:50|222.85|220.55|222.89|220.59|222.89|220.59|222.84|220.54|8
1649694120000|2022-04-11 16:22:00|222.8|220.5|222.78|220.48|222.85|220.55|222.76|220.46|13
1649694130000|2022-04-11 16:22:10|222.8|220.5|222.74|220.44|222.81|220.51|222.72|220.42|7
1649694140000|2022-04-11 16:22:20|222.75|220.45|222.76|220.46|222.76|220.46|222.74|220.44|7
1649694150000|2022-04-11 16:22:30|222.67|220.37|222.75|220.45|222.76|220.46|222.67|220.37|4
1649694160000|2022-04-11 16:22:40|222.72|220.42|222.72|220.42|222.74|220.44|222.7|220.4|5
1649694170000|2022-04-11 16:22:50|222.75|220.45|222.76|220.46|222.76|220.46|222.75|220.45|2
1649694180000|2022-04-11 16:23:00|222.75|220.45|222.68|220.38|222.81|220.51|222.66|220.36|12
1649694190000|2022-04-11 16:23:10|222.71|220.41|222.77|220.47|222.79|220.49|222.69|220.39|12
1649694200000|2022-04-11 16:23:20|222.78|220.48|222.77|220.47|222.85|220.55|222.76|220.46|17
1649694210000|2022-04-11 16:23:30|222.8|220.5|222.74|220.44|222.8|220.5|222.73|220.43|8
1649694220000|2022-04-11 16:23:40|222.73|220.43|222.76|220.46|222.76|220.46|222.72|220.42|9
1649694230000|2022-04-11 16:23:50|222.77|220.47|222.73|220.43|222.77|220.47|222.68|220.38|14
1649694240000|2022-04-11 16:24:00|222.74|220.44|222.62|220.32|222.76|220.46|222.61|220.31|14
1649694250000|2022-04-11 16:24:10|222.63|220.33|222.64|220.34|222.7|220.4|222.61|220.31|11
1649694260000|2022-04-11 16:24:20|222.63|220.33|222.62|220.32|222.64|220.34|222.62|220.32|4
1649694270000|2022-04-11 16:24:30|222.61|220.31|222.5|220.2|222.61|220.31|222.42|220.12|16
1649694280000|2022-04-11 16:24:40|222.48|220.18|222.49|220.19|222.55|220.25|222.4|220.1|21
1649694290000|2022-04-11 16:24:50|222.45|220.15|222.56|220.26|222.56|220.26|222.41|220.11|17
1649694300000|2022-04-11 16:25:00|222.57|220.27|222.44|220.14|222.57|220.27|222.44|220.14|14
1649694310000|2022-04-11 16:25:10|222.41|220.11|222.53|220.23|222.53|220.23|222.41|220.11|7
1649694320000|2022-04-11 16:25:20|222.52|220.22|222.5|220.2|222.53|220.23|222.5|220.2|4
1649694330000|2022-04-11 16:25:30|222.46|220.16|222.5|220.2|222.5|220.2|222.42|220.12|5
1649694340000|2022-04-11 16:25:40|222.49|220.19|222.37|220.07|222.49|220.19|222.36|220.06|12
1649694350000|2022-04-11 16:25:50|222.34|220.04|222.1|219.8|222.36|220.06|222.09|219.79|14
1649694360000|2022-04-11 16:26:00|222.08|219.78|222.1|219.8|222.1|219.8|221.99|219.69|9
1649694370000|2022-04-11 16:26:10|222.11|219.81|222.29|219.99|222.33|220.03|222.11|219.81|15
1649694380000|2022-04-11 16:26:20|222.26|219.96|222.06|219.76|222.27|219.97|222.06|219.76|13
1649694390000|2022-04-11 16:26:30|222.03|219.73|222.02|219.72|222.08|219.78|222|219.7|9
1649694400000|2022-04-11 16:26:40|222.01|219.71|222.01|219.71|222.02|219.72|222.01|219.71|3
1649694410000|2022-04-11 16:26:50|222.02|219.72|221.97|219.67|222.02|219.72|221.95|219.65|8
1649694420000|2022-04-11 16:27:00|221.99|219.69|221.83|219.53|221.99|219.69|221.82|219.52|18
1649694430000|2022-04-11 16:27:10|221.81|219.51|221.8|219.5|221.83|219.53|221.75|219.45|13
1649694440000|2022-04-11 16:27:20|221.81|219.51|221.82|219.52|221.83|219.53|221.79|219.49|11
1649694450000|2022-04-11 16:27:30|221.83|219.53|221.89|219.59|221.92|219.62|221.83|219.53|9
1649694460000|2022-04-11 16:27:40|221.81|219.51|221.69|219.39|221.87|219.57|221.63|219.33|24
1649694470000|2022-04-11 16:27:50|221.63|219.33|221.49|219.19|221.66|219.36|221.49|219.19|21
1649694480000|2022-04-11 16:28:00|221.47|219.17|221.63|219.33|221.63|219.33|221.43|219.13|26
1649694490000|2022-04-11 16:28:10|221.57|219.27|221.56|219.26|221.62|219.32|221.56|219.26|16
1649694500000|2022-04-11 16:28:20|221.57|219.27|221.52|219.22|221.6|219.3|221.5|219.2|15
1649694510000|2022-04-11 16:28:30|221.53|219.23|221.41|219.11|221.53|219.23|221.37|219.07|15
1649694520000|2022-04-11 16:28:40|221.39|219.09|221.45|219.15|221.49|219.19|221.39|219.09|15
1649694530000|2022-04-11 16:28:50|221.46|219.16|221.46|219.16|221.52|219.22|221.45|219.15|16
1649694540000|2022-04-11 16:29:00|221.44|219.14|221.51|219.21|221.51|219.21|221.42|219.12|11
1649694550000|2022-04-11 16:29:10|221.52|219.22|221.8|219.5|221.8|219.5|221.52|219.22|20
1649694560000|2022-04-11 16:29:20|221.73|219.43|221.7|219.4|221.75|219.45|221.6|219.3|16
1649694570000|2022-04-11 16:29:30|221.67|219.37|221.42|219.12|221.67|219.37|221.39|219.09|18
1649694580000|2022-04-11 16:29:40|221.44|219.14|221.43|219.13|221.5|219.2|221.42|219.12|14
1649694590000|2022-04-11 16:29:50|221.42|219.12|221.3|219|221.45|219.15|221.23|218.93|18
1649694600000|2022-04-11 16:30:00|221.31|219.01|221.11|218.81|221.31|219.01|221.08|218.78|26
1649694610000|2022-04-11 16:30:10|221.19|218.89|221.58|219.28|221.58|219.28|221.19|218.89|32
1649694620000|2022-04-11 16:30:20|221.57|219.27|222.22|219.92|222.22|219.92|221.57|219.27|26
1649694630000|2022-04-11 16:30:30|222.19|219.89|221.95|219.65|222.19|219.89|221.89|219.59|18
1649694640000|2022-04-11 16:30:40|221.97|219.67|221.91|219.61|221.97|219.67|221.9|219.6|11
1649694650000|2022-04-11 16:30:50|221.89|219.59|221.84|219.54|221.94|219.64|221.82|219.52|16
1649694660000|2022-04-11 16:31:00|221.85|219.55|221.94|219.64|221.95|219.65|221.85|219.55|9
1649694670000|2022-04-11 16:31:10|221.92|219.62|221.94|219.64|222|219.7|221.91|219.61|11
1649694680000|2022-04-11 16:31:20|221.89|219.59|221.79|219.49|221.9|219.6|221.77|219.47|16
1649694690000|2022-04-11 16:31:30|221.81|219.51|221.93|219.63|221.95|219.65|221.8|219.5|18
1649694700000|2022-04-11 16:31:40|221.85|219.55|221.73|219.43|221.85|219.55|221.68|219.38|15
1649694710000|2022-04-11 16:31:50|221.72|219.42|221.91|219.61|221.91|219.61|221.7|219.4|18
1649694720000|2022-04-11 16:32:00|221.84|219.54|221.82|219.52|221.85|219.55|221.68|219.38|15
1649694730000|2022-04-11 16:32:10|221.81|219.51|221.76|219.46|221.82|219.52|221.69|219.39|12
1649694740000|2022-04-11 16:32:20|221.71|219.41|221.47|219.17|221.72|219.42|221.47|219.17|25
1649694750000|2022-04-11 16:32:30|221.49|219.19|220.99|218.69|221.49|219.19|220.98|218.68|22
1649694760000|2022-04-11 16:32:40|221.02|218.72|220.94|218.64|221.02|218.72|220.92|218.62|17
1649694770000|2022-04-11 16:32:50|220.96|218.66|220.86|218.56|221.02|218.72|220.83|218.53|22
1649694780000|2022-04-11 16:33:00|220.87|218.57|220.97|218.67|221.11|218.81|220.82|218.52|27
1649694790000|2022-04-11 16:33:10|220.99|218.69|220.93|218.63|221.03|218.73|220.93|218.63|16
1649694800000|2022-04-11 16:33:20|220.95|218.65|221.24|218.94|221.26|218.96|220.92|218.62|22
1649694810000|2022-04-11 16:33:30|221.29|218.99|221.38|219.08|221.39|219.09|221.28|218.98|13
1649694820000|2022-04-11 16:33:40|221.36|219.06|221.3|219|221.37|219.07|221.15|218.85|21
1649694830000|2022-04-11 16:33:50|221.21|218.91|221.2|218.9|221.26|218.96|221.02|218.72|23
1649694840000|2022-04-11 16:34:00|221.26|218.96|221.42|219.12|221.42|219.12|221.26|218.96|11
1649694850000|2022-04-11 16:34:10|221.43|219.13|221.35|219.05|221.45|219.15|221.17|218.87|18
1649694860000|2022-04-11 16:34:20|221.33|219.03|221.19|218.89|221.37|219.07|221.17|218.87|20
1649694870000|2022-04-11 16:34:30|221.2|218.9|221.39|219.09|221.39|219.09|221.2|218.9|13
1649694880000|2022-04-11 16:34:40|221.38|219.08|221.41|219.11|221.43|219.13|221.38|219.08|8
1649694890000|2022-04-11 16:34:50|221.37|219.07|221.42|219.12|221.44|219.14|221.21|218.91|15
1649694900000|2022-04-11 16:35:00|221.33|219.03|221.45|219.15|221.49|219.19|221.33|219.03|16
1649694910000|2022-04-11 16:35:10|221.44|219.14|221.38|219.08|221.48|219.18|221.34|219.04|15
1649694920000|2022-04-11 16:35:20|221.35|219.05|221.5|219.2|221.51|219.21|221.35|219.05|13
1649694930000|2022-04-11 16:35:30|221.49|219.19|221.58|219.28|221.58|219.28|221.45|219.15|12
1649694940000|2022-04-11 16:35:40|221.59|219.29|221.61|219.31|221.61|219.31|221.59|219.29|5
1649694950000|2022-04-11 16:35:50|221.59|219.29|221.53|219.23|221.62|219.32|221.52|219.22|19
1649694960000|2022-04-11 16:36:00|221.56|219.26|221.52|219.22|221.56|219.26|221.44|219.14|19
1649694970000|2022-04-11 16:36:10|221.55|219.25|221.76|219.46|221.76|219.46|221.55|219.25|10
1649694980000|2022-04-11 16:36:20|221.77|219.47|221.83|219.53|221.83|219.53|221.74|219.44|11
1649694990000|2022-04-11 16:36:30|221.82|219.52|221.67|219.37|221.82|219.52|221.67|219.37|11
1649695000000|2022-04-11 16:36:40|221.7|219.4|221.72|219.42|221.72|219.42|221.64|219.34|15
1649695010000|2022-04-11 16:36:50|221.71|219.41|221.71|219.41|221.71|219.41|221.71|219.41|1
1649695020000|2022-04-11 16:37:00|221.68|219.38|221.82|219.52|221.83|219.53|221.68|219.38|12
1649695030000|2022-04-11 16:37:10|221.8|219.5|221.73|219.43|221.86|219.56|221.73|219.43|10
1649695040000|2022-04-11 16:37:20|221.7|219.4|221.73|219.43|221.75|219.45|221.64|219.34|10
1649695050000|2022-04-11 16:37:30|221.74|219.44|221.83|219.53|221.83|219.53|221.74|219.44|14
1649695060000|2022-04-11 16:37:40|221.86|219.56|221.84|219.54|221.9|219.6|221.83|219.53|10
1649695070000|2022-04-11 16:37:50|221.87|219.57|221.87|219.57|221.87|219.57|221.86|219.56|3
1649695080000|2022-04-11 16:38:00|221.92|219.62|221.95|219.65|221.95|219.65|221.86|219.56|12
1649695090000|2022-04-11 16:38:10|221.97|219.67|222.11|219.81|222.11|219.81|221.96|219.66|12
1649695100000|2022-04-11 16:38:20|222.18|219.88|222.29|219.99|222.36|220.06|222.18|219.88|11
1649695110000|2022-04-11 16:38:30|222.35|220.05|222.51|220.21|222.53|220.23|222.35|220.05|17
1649695120000|2022-04-11 16:38:40|222.53|220.23|222.15|219.85|222.53|220.23|222.15|219.85|26
1649695130000|2022-04-11 16:38:50|222.14|219.84|221.96|219.66|222.14|219.84|221.86|219.56|13
1649695140000|2022-04-11 16:39:00|221.91|219.61|222.29|219.99|222.39|220.09|221.91|219.61|19
1649695150000|2022-04-11 16:39:10|222.3|220|222.3|220|222.3|220|222.26|219.96|12
1649695160000|2022-04-11 16:39:20|222.31|220.01|222.33|220.03|222.43|220.13|222.27|219.97|15
1649695170000|2022-04-11 16:39:30|222.35|220.05|222.08|219.78|222.35|220.05|222.07|219.77|14
1649695180000|2022-04-11 16:39:40|222.09|219.79|222.22|219.92|222.23|219.93|222.08|219.78|15
1649695190000|2022-04-11 16:39:50|222.23|219.93|222.11|219.81|222.24|219.94|222.05|219.75|9
1649695200000|2022-04-11 16:40:00|222.1|219.8|222.09|219.79|222.11|219.81|222.06|219.76|8
1649695210000|2022-04-11 16:40:10|222.08|219.78|222|219.7|222.08|219.78|221.96|219.66|12
1649695220000|2022-04-11 16:40:20|222.01|219.71|221.96|219.66|222.03|219.73|221.96|219.66|9
1649695230000|2022-04-11 16:40:30|221.94|219.64|222.04|219.74|222.1|219.8|221.94|219.64|16
1649695240000|2022-04-11 16:40:40|222.07|219.77|221.96|219.66|222.07|219.77|221.96|219.66|10
1649695250000|2022-04-11 16:40:50|221.98|219.68|221.96|219.66|222.04|219.74|221.96|219.66|14
1649695260000|2022-04-11 16:41:00|221.95|219.65|221.95|219.65|221.96|219.66|221.94|219.64|6
1649695270000|2022-04-11 16:41:10|221.94|219.64|221.92|219.62|221.98|219.68|221.88|219.58|14
1649695280000|2022-04-11 16:41:20|221.91|219.61|221.88|219.58|221.91|219.61|221.88|219.58|5
1649695290000|2022-04-11 16:41:30|221.89|219.59|221.86|219.56|221.89|219.59|221.82|219.52|4
1649695300000|2022-04-11 16:41:40|221.82|219.52|221.84|219.54|221.84|219.54|221.79|219.49|10
1649695310000|2022-04-11 16:41:50|221.83|219.53|221.81|219.51|221.89|219.59|221.8|219.5|15
1649695320000|2022-04-11 16:42:00|221.82|219.52|221.82|219.52|221.82|219.52|221.79|219.49|6
1649695330000|2022-04-11 16:42:10|221.86|219.56|221.95|219.65|221.98|219.68|221.85|219.55|12
1649695340000|2022-04-11 16:42:20|221.96|219.66|221.96|219.66|221.99|219.69|221.95|219.65|15
1649695350000|2022-04-11 16:42:30|221.94|219.64|221.89|219.59|221.97|219.67|221.86|219.56|10
1649695360000|2022-04-11 16:42:40|221.94|219.64|221.88|219.58|221.94|219.64|221.86|219.56|11
1649695370000|2022-04-11 16:42:50|221.89|219.59|221.88|219.58|221.89|219.59|221.84|219.54|4
1649695380000|2022-04-11 16:43:00|221.86|219.56|221.75|219.45|221.86|219.56|221.74|219.44|17
1649695390000|2022-04-11 16:43:10|221.74|219.44|221.7|219.4|221.8|219.5|221.69|219.39|18
1649695400000|2022-04-11 16:43:20|221.69|219.39|221.75|219.45|221.75|219.45|221.67|219.37|11
1649695410000|2022-04-11 16:43:30|221.76|219.46|221.73|219.43|221.85|219.55|221.73|219.43|15
1649695420000|2022-04-11 16:43:40|221.72|219.42|221.81|219.51|221.83|219.53|221.7|219.4|12
1649695430000|2022-04-11 16:43:50|221.82|219.52|221.83|219.53|221.84|219.54|221.8|219.5|7
1649695440000|2022-04-11 16:44:00|221.84|219.54|221.83|219.53|221.92|219.62|221.82|219.52|16
1649695450000|2022-04-11 16:44:10|221.82|219.52|221.86|219.56|221.91|219.61|221.82|219.52|18
1649695460000|2022-04-11 16:44:20|221.87|219.57|221.94|219.64|221.96|219.66|221.87|219.57|10
1649695470000|2022-04-11 16:44:30|221.93|219.63|221.88|219.58|221.97|219.67|221.87|219.57|14
1649695480000|2022-04-11 16:44:40|221.89|219.59|221.92|219.62|221.94|219.64|221.89|219.59|10
1649695490000|2022-04-11 16:44:50|221.9|219.6|221.86|219.56|221.93|219.63|221.86|219.56|12
1649695500000|2022-04-11 16:45:00|221.87|219.57|221.88|219.58|221.91|219.61|221.87|219.57|10
1649695510000|2022-04-11 16:45:10|221.89|219.59|221.88|219.58|221.89|219.59|221.87|219.57|8
1649695520000|2022-04-11 16:45:20|221.89|219.59|222.04|219.74|222.04|219.74|221.85|219.55|19
1649695530000|2022-04-11 16:45:30|222.02|219.72|222.46|220.16|222.52|220.22|222.02|219.72|24
1649695540000|2022-04-11 16:45:40|222.52|220.22|222.5|220.2|222.52|220.22|222.46|220.16|8
1649695550000|2022-04-11 16:45:50|222.49|220.19|222.64|220.34|222.64|220.34|222.43|220.13|13
1649695560000|2022-04-11 16:46:00|222.59|220.29|222.62|220.32|222.64|220.34|222.53|220.23|15
1649695570000|2022-04-11 16:46:10|222.63|220.33|222.46|220.16|222.64|220.34|222.46|220.16|13
1649695580000|2022-04-11 16:46:20|222.47|220.17|222.46|220.16|222.52|220.22|222.46|220.16|10
1649695590000|2022-04-11 16:46:30|222.41|220.11|222.45|220.15|222.51|220.21|222.41|220.11|13
1649695600000|2022-04-11 16:46:40|222.44|220.14|222.58|220.28|222.58|220.28|222.42|220.12|12
1649695610000|2022-04-11 16:46:50|222.59|220.29|222.56|220.26|222.72|220.42|222.56|220.26|17
1649695620000|2022-04-11 16:47:00|222.55|220.25|222.32|220.02|222.55|220.25|222.23|219.93|16
1649695630000|2022-04-11 16:47:10|222.37|220.07|222.53|220.23|222.54|220.24|222.37|220.07|14
1649695640000|2022-04-11 16:47:20|222.55|220.25|222.56|220.26|222.59|220.29|222.55|220.25|13
1649695650000|2022-04-11 16:47:30|222.57|220.27|222.56|220.26|222.59|220.29|222.55|220.25|9
1649695660000|2022-04-11 16:47:40|222.55|220.25|222.54|220.24|222.57|220.27|222.54|220.24|14
1649695670000|2022-04-11 16:47:50|222.57|220.27|222.68|220.38|222.69|220.39|222.57|220.27|19
1649695680000|2022-04-11 16:48:00|222.69|220.39|222.65|220.35|222.69|220.39|222.61|220.31|16
1649695690000|2022-04-11 16:48:10|222.66|220.36|222.64|220.34|222.67|220.37|222.6|220.3|10
1649695700000|2022-04-11 16:48:20|222.65|220.35|222.82|220.52|222.82|220.52|222.65|220.35|9
1649695710000|2022-04-11 16:48:30|222.81|220.51|222.81|220.51|222.83|220.53|222.68|220.38|16
1649695720000|2022-04-11 16:48:40|222.83|220.53|222.72|220.42|222.83|220.53|222.71|220.41|4
1649695730000|2022-04-11 16:48:50|222.73|220.43|222.83|220.53|222.84|220.54|222.73|220.43|13
1649695740000|2022-04-11 16:49:00|222.86|220.56|222.79|220.49|222.86|220.56|222.79|220.49|7
1649695750000|2022-04-11 16:49:10|222.8|220.5|222.71|220.41|222.81|220.51|222.71|220.41|12
1649695760000|2022-04-11 16:49:20|222.73|220.43|222.8|220.5|222.83|220.53|222.67|220.37|15
1649695770000|2022-04-11 16:49:30|222.78|220.48|222.8|220.5|222.84|220.54|222.78|220.48|9
1649695780000|2022-04-11 16:49:40|222.83|220.53|222.98|220.68|222.98|220.68|222.8|220.5|9
1649695790000|2022-04-11 16:49:50|222.99|220.69|223|220.7|223|220.7|222.96|220.66|5
1649695800000|2022-04-11 16:50:00|222.96|220.66|222.81|220.51|222.96|220.66|222.81|220.51|10
1649695810000|2022-04-11 16:50:10|222.83|220.53|222.93|220.63|222.94|220.64|222.83|220.53|9
1649695820000|2022-04-11 16:50:20|222.91|220.61|223|220.7|223|220.7|222.91|220.61|2
1649695830000|2022-04-11 16:50:30|223.03|220.73|223|220.7|223.04|220.74|223|220.7|5
1649695840000|2022-04-11 16:50:40|222.91|220.61|222.91|220.61|223.03|220.73|222.91|220.61|4
1649695850000|2022-04-11 16:50:50|223|220.7|223|220.7|223.08|220.78|222.99|220.69|5
1649695860000|2022-04-11 16:51:00|223.04|220.74|223.03|220.73|223.04|220.74|222.99|220.69|8
1649695870000|2022-04-11 16:51:10|223|220.7|223.1|220.8|223.14|220.84|222.99|220.69|10
1649695880000|2022-04-11 16:51:20|223.03|220.73|223.1|220.8|223.1|220.8|223.03|220.73|7
1649695890000|2022-04-11 16:51:30|223.12|220.82|223.17|220.87|223.17|220.87|223.1|220.8|8
1649695900000|2022-04-11 16:51:40|223.14|220.84|223.11|220.81|223.27|220.97|223.11|220.81|5
1649695910000|2022-04-11 16:51:50|223.12|220.82|223.01|220.71|223.12|220.82|222.97|220.67|11
1649695920000|2022-04-11 16:52:00|223.07|220.77|223.01|220.71|223.07|220.77|222.94|220.64|7
1649695930000|2022-04-11 16:52:10|223|220.7|223.04|220.74|223.04|220.74|223|220.7|3
1649695940000|2022-04-11 16:52:20|223.03|220.73|223|220.7|223.03|220.73|223|220.7|4
1649695950000|2022-04-11 16:52:30|223.01|220.71|223.01|220.71|223.03|220.73|223.01|220.71|4
1649695960000|2022-04-11 16:52:40|223.02|220.72|223.02|220.72|223.09|220.79|223.01|220.71|7
1649695970000|2022-04-11 16:52:50|223.01|220.71|223|220.7|223.05|220.75|223|220.7|7
1649695980000|2022-04-11 16:53:00|223.05|220.75|222.9|220.6|223.05|220.75|222.86|220.56|16
1649695990000|2022-04-11 16:53:10|222.91|220.61|222.91|220.61|222.92|220.62|222.91|220.61|3
1649696000000|2022-04-11 16:53:20|222.95|220.65|222.84|220.54|222.95|220.65|222.84|220.54|8
1649696010000|2022-04-11 16:53:30|222.88|220.58|222.84|220.54|222.95|220.65|222.84|220.54|13
1649696020000|2022-04-11 16:53:40|222.87|220.57|222.84|220.54|222.92|220.62|222.8|220.5|12
1649696030000|2022-04-11 16:53:50|222.83|220.53|222.79|220.49|222.84|220.54|222.79|220.49|4
1649696040000|2022-04-11 16:54:00|222.74|220.44|222.72|220.42|222.75|220.45|222.62|220.32|9
1649696050000|2022-04-11 16:54:10|222.69|220.39|222.65|220.35|222.74|220.44|222.64|220.34|16
1649696060000|2022-04-11 16:54:20|222.64|220.34|222.69|220.39|222.73|220.43|222.64|220.34|6
1649696070000|2022-04-11 16:54:30|222.7|220.4|222.82|220.52|222.82|220.52|222.69|220.39|9
1649696080000|2022-04-11 16:54:40|222.81|220.51|222.73|220.43|222.82|220.52|222.72|220.42|9
1649696090000|2022-04-11 16:54:50|222.72|220.42|222.82|220.52|222.85|220.55|222.72|220.42|16
1649696100000|2022-04-11 16:55:00|222.84|220.54|222.82|220.52|222.86|220.56|222.79|220.49|15
1649696110000|2022-04-11 16:55:10|222.84|220.54|222.73|220.43|222.84|220.54|222.73|220.43|7
1649696120000|2022-04-11 16:55:20|222.72|220.42|222.8|220.5|222.81|220.51|222.72|220.42|10
1649696130000|2022-04-11 16:55:30|222.83|220.53|222.81|220.51|222.84|220.54|222.8|220.5|5
1649696140000|2022-04-11 16:55:40|222.82|220.52|222.79|220.49|222.82|220.52|222.78|220.48|8
1649696150000|2022-04-11 16:55:50|222.77|220.47|222.81|220.51|222.81|220.51|222.76|220.46|8
1649696160000|2022-04-11 16:56:00|222.79|220.49|222.79|220.49|222.82|220.52|222.75|220.45|6
1649696170000|2022-04-11 16:56:10|222.73|220.43|222.8|220.5|222.8|220.5|222.73|220.43|4
1649696180000|2022-04-11 16:56:20|222.79|220.49|222.79|220.49|222.8|220.5|222.79|220.49|7
1649696190000|2022-04-11 16:56:30|222.81|220.51|222.8|220.5|222.83|220.53|222.8|220.5|8
1649696200000|2022-04-11 16:56:40|222.79|220.49|222.64|220.34|222.8|220.5|222.64|220.34|16
1649696210000|2022-04-11 16:56:50|222.63|220.33|222.53|220.23|222.63|220.33|222.53|220.23|16
1649696220000|2022-04-11 16:57:00|222.54|220.24|222.6|220.3|222.6|220.3|222.54|220.24|6
1649696230000|2022-04-11 16:57:10|222.59|220.29|222.6|220.3|222.6|220.3|222.54|220.24|7
1649696240000|2022-04-11 16:57:20|222.59|220.29|222.66|220.36|222.67|220.37|222.59|220.29|7
1649696250000|2022-04-11 16:57:30|222.67|220.37|222.75|220.45|222.76|220.46|222.67|220.37|8
1649696260000|2022-04-11 16:57:40|222.76|220.46|222.84|220.54|222.87|220.57|222.75|220.45|10
1649696270000|2022-04-11 16:57:50|222.83|220.53|222.83|220.53|222.84|220.54|222.83|220.53|3
1649696280000|2022-04-11 16:58:00|222.9|220.6|222.87|220.57|222.93|220.63|222.86|220.56|6
1649696290000|2022-04-11 16:58:10|222.89|220.59|222.88|220.58|222.91|220.61|222.88|220.58|4
1649696300000|2022-04-11 16:58:20|222.87|220.57|222.87|220.57|222.91|220.61|222.81|220.51|12
1649696310000|2022-04-11 16:58:30|222.84|220.54|222.8|220.5|222.91|220.61|222.8|220.5|15
1649696320000|2022-04-11 16:58:40|222.81|220.51|222.87|220.57|222.88|220.58|222.8|220.5|8
1649696330000|2022-04-11 16:58:50|222.83|220.53|222.88|220.58|222.88|220.58|222.83|220.53|7
1649696340000|2022-04-11 16:59:00|222.87|220.57|222.88|220.58|222.89|220.59|222.85|220.55|7
1649696350000|2022-04-11 16:59:10|222.89|220.59|222.89|220.59|222.89|220.59|222.89|220.59|1
1649696360000|2022-04-11 16:59:20|222.85|220.55|222.89|220.59|222.9|220.6|222.81|220.51|13
1649696370000|2022-04-11 16:59:30|222.88|220.58|222.78|220.48|222.93|220.63|222.77|220.47|15
1649696380000|2022-04-11 16:59:40|222.73|220.43|222.74|220.44|222.83|220.53|222.73|220.43|10
1649696390000|2022-04-11 16:59:50|222.73|220.43|222.84|220.54|222.84|220.54|222.73|220.43|7
1649696400000|2022-04-11 17:00:00|222.85|220.55|222.92|220.62|222.92|220.62|222.73|220.43|21
1649696410000|2022-04-11 17:00:10|222.91|220.61|222.99|220.69|223|220.7|222.91|220.61|7
1649696420000|2022-04-11 17:00:20|222.98|220.68|222.94|220.64|222.99|220.69|222.94|220.64|5
1649696430000|2022-04-11 17:00:30|222.99|220.69|222.91|220.61|223|220.7|222.91|220.61|7
1649696440000|2022-04-11 17:00:40|222.95|220.65|222.91|220.61|222.95|220.65|222.91|220.61|3
1649696450000|2022-04-11 17:00:50|222.96|220.66|222.91|220.61|222.96|220.66|222.91|220.61|5
1649696460000|2022-04-11 17:01:00|222.9|220.6|222.9|220.6|222.92|220.62|222.83|220.53|12
1649696470000|2022-04-11 17:01:10|222.91|220.61|222.91|220.61|222.92|220.62|222.91|220.61|5
1649696480000|2022-04-11 17:01:20|222.94|220.64|222.91|220.61|222.94|220.64|222.91|220.61|2
1649696490000|2022-04-11 17:01:30|222.95|220.65|223.02|220.72|223.03|220.73|222.94|220.64|10
1649696500000|2022-04-11 17:01:40|223.03|220.73|223.02|220.72|223.08|220.78|223.02|220.72|8
1649696510000|2022-04-11 17:01:50|223.03|220.73|223.05|220.75|223.06|220.76|223.03|220.73|4
1649696520000|2022-04-11 17:02:00|223.06|220.76|223.04|220.74|223.06|220.76|223.04|220.74|2
1649696530000|2022-04-11 17:02:10|223.05|220.75|223.1|220.8|223.1|220.8|223.05|220.75|7
1649696540000|2022-04-11 17:02:20|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1649696550000|2022-04-11 17:02:30|223.03|220.73|223.11|220.81|223.26|220.96|223.03|220.73|9
1649696560000|2022-04-11 17:02:40|223.12|220.82|223.16|220.86|223.16|220.86|223.12|220.82|2
1649696570000|2022-04-11 17:02:50|223.17|220.87|223.27|220.97|223.27|220.97|223.17|220.87|4
1649696580000|2022-04-11 17:03:00|223.26|220.96|223.25|220.95|223.26|220.96|223.25|220.95|2
1649696590000|2022-04-11 17:03:10|223.27|220.97|223.25|220.95|223.27|220.97|223.25|220.95|2
1649696600000|2022-04-11 17:03:20|223.27|220.97|223.27|220.97|223.27|220.97|223.27|220.97|1
1649696610000|2022-04-11 17:03:30|223.28|220.98|223.3|221|223.31|221.01|223.28|220.98|7
1649696620000|2022-04-11 17:03:40|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1649696630000|2022-04-11 17:03:50|223.3|221|223.33|221.03|223.35|221.05|223.29|220.99|8
1649696640000|2022-04-11 17:04:00|223.34|221.04|223.17|220.87|223.39|221.09|223.17|220.87|17
1649696650000|2022-04-11 17:04:10|223.16|220.86|223.14|220.84|223.18|220.88|223.12|220.82|12
1649696660000|2022-04-11 17:04:20|223.15|220.85|223.28|220.98|223.29|220.99|223.15|220.85|11
1649696670000|2022-04-11 17:04:30|223.27|220.97|223.35|221.05|223.35|221.05|223.24|220.94|10
1649696680000|2022-04-11 17:04:40|223.36|221.06|223.32|221.02|223.37|221.07|223.31|221.01|10
1649696690000|2022-04-11 17:04:50|223.31|221.01|223.36|221.06|223.36|221.06|223.31|221.01|6
1649696700000|2022-04-11 17:05:00|223.35|221.05|223.35|221.05|223.35|221.05|223.33|221.03|3
1649696710000|2022-04-11 17:05:10|223.36|221.06|223.43|221.13|223.43|221.13|223.36|221.06|3
1649696720000|2022-04-11 17:05:20|223.44|221.14|223.44|221.14|223.44|221.14|223.43|221.13|3
1649696730000|2022-04-11 17:05:30|223.42|221.12|223.44|221.14|223.46|221.16|223.4|221.1|8
1649696740000|2022-04-11 17:05:40|223.43|221.13|223.42|221.12|223.45|221.15|223.42|221.12|7
1649696750000|2022-04-11 17:05:50|223.39|221.09|223.52|221.22|223.52|221.22|223.39|221.09|8
1649696760000|2022-04-11 17:06:00|223.54|221.24|223.54|221.24|223.56|221.26|223.54|221.24|3
1649696770000|2022-04-11 17:06:10|223.55|221.25|223.54|221.24|223.55|221.25|223.5|221.2|3
1649696780000|2022-04-11 17:06:20|223.5|221.2|223.54|221.24|223.56|221.26|223.5|221.2|8
1649696790000|2022-04-11 17:06:30|223.56|221.26|223.57|221.27|223.58|221.28|223.56|221.26|4
1649696800000|2022-04-11 17:06:40|223.58|221.28|223.57|221.27|223.58|221.28|223.57|221.27|2
1649696810000|2022-04-11 17:06:50|223.6|221.3|223.52|221.22|223.6|221.3|223.51|221.21|8
1649696820000|2022-04-11 17:07:00|223.53|221.23|223.5|221.2|223.54|221.24|223.5|221.2|7
1649696830000|2022-04-11 17:07:10|223.49|221.19|223.43|221.13|223.49|221.19|223.43|221.13|8
1649696840000|2022-04-11 17:07:20|223.44|221.14|223.43|221.13|223.44|221.14|223.43|221.13|4
1649696850000|2022-04-11 17:07:30|223.44|221.14|223.47|221.17|223.47|221.17|223.44|221.14|2
1649696860000|2022-04-11 17:07:40|223.45|221.15|223.41|221.11|223.46|221.16|223.41|221.11|6
1649696870000|2022-04-11 17:07:50|223.43|221.13|223.45|221.15|223.45|221.15|223.36|221.06|4
1649696880000|2022-04-11 17:08:00|223.44|221.14|223.42|221.12|223.46|221.16|223.42|221.12|9
1649696890000|2022-04-11 17:08:10|223.43|221.13|223.54|221.24|223.56|221.26|223.43|221.13|8
1649696900000|2022-04-11 17:08:20|223.55|221.25|223.53|221.23|223.55|221.25|223.52|221.22|7
1649696910000|2022-04-11 17:08:30|223.52|221.22|223.52|221.22|223.52|221.22|223.51|221.21|3
1649696920000|2022-04-11 17:08:40|223.53|221.23|223.52|221.22|223.53|221.23|223.51|221.21|3
1649696930000|2022-04-11 17:08:50|223.51|221.21|223.5|221.2|223.53|221.23|223.5|221.2|4
1649696940000|2022-04-11 17:09:00|223.48|221.18|223.47|221.17|223.48|221.18|223.45|221.15|10
1649696950000|2022-04-11 17:09:10|223.46|221.16|223.45|221.15|223.46|221.16|223.41|221.11|4
1649696960000|2022-04-11 17:09:20|223.43|221.13|223.37|221.07|223.45|221.15|223.35|221.05|14
1649696980000|2022-04-11 17:09:40|223.39|221.09|223.46|221.16|223.49|221.19|223.38|221.08|12
1649696990000|2022-04-11 17:09:50|223.48|221.18|223.45|221.15|223.48|221.18|223.45|221.15|3
1649697000000|2022-04-11 17:10:00|223.44|221.14|223.46|221.16|223.56|221.26|223.41|221.11|22
1649697010000|2022-04-11 17:10:10|223.47|221.17|223.5|221.2|223.55|221.25|223.47|221.17|7
1649697020000|2022-04-11 17:10:20|223.51|221.21|223.52|221.22|223.56|221.26|223.47|221.17|10
1649697030000|2022-04-11 17:10:30|223.51|221.21|223.51|221.21|223.52|221.22|223.5|221.2|8
1649697040000|2022-04-11 17:10:40|223.5|221.2|223.46|221.16|223.51|221.21|223.46|221.16|5
1649697050000|2022-04-11 17:10:50|223.47|221.17|223.51|221.21|223.54|221.24|223.47|221.17|7
1649697060000|2022-04-11 17:11:00|223.52|221.22|223.51|221.21|223.52|221.22|223.51|221.21|2
1649697070000|2022-04-11 17:11:10|223.52|221.22|223.47|221.17|223.52|221.22|223.47|221.17|9
1649697080000|2022-04-11 17:11:20|223.46|221.16|223.4|221.1|223.46|221.16|223.4|221.1|7
1649697090000|2022-04-11 17:11:30|223.35|221.05|223.47|221.17|223.47|221.17|223.35|221.05|10
1649697100000|2022-04-11 17:11:40|223.45|221.15|223.48|221.18|223.48|221.18|223.43|221.13|5
1649697110000|2022-04-11 17:11:50|223.46|221.16|223.43|221.13|223.46|221.16|223.42|221.12|6
1649697120000|2022-04-11 17:12:00|223.45|221.15|223.42|221.12|223.45|221.15|223.42|221.12|6
1649697130000|2022-04-11 17:12:10|223.44|221.14|223.44|221.14|223.44|221.14|223.4|221.1|5
1649697140000|2022-04-11 17:12:20|223.43|221.13|223.45|221.15|223.47|221.17|223.43|221.13|9
1649697150000|2022-04-11 17:12:30|223.46|221.16|223.47|221.17|223.48|221.18|223.46|221.16|4
1649697160000|2022-04-11 17:12:40|223.46|221.16|223.27|220.97|223.46|221.16|223.26|220.96|11
1649697170000|2022-04-11 17:12:50|223.26|220.96|223.34|221.04|223.36|221.06|223.26|220.96|10
1649697180000|2022-04-11 17:13:00|223.35|221.05|223.33|221.03|223.37|221.07|223.33|221.03|19
1649697190000|2022-04-11 17:13:10|223.34|221.04|223.34|221.04|223.38|221.08|223.33|221.03|8
1649697200000|2022-04-11 17:13:20|223.4|221.1|223.47|221.17|223.5|221.2|223.4|221.1|7
1649697210000|2022-04-11 17:13:30|223.49|221.19|223.48|221.18|223.49|221.19|223.48|221.18|2
1649697220000|2022-04-11 17:13:40|223.47|221.17|223.47|221.17|223.47|221.17|223.47|221.17|1
1649697230000|2022-04-11 17:13:50|223.4|221.1|223.52|221.22|223.52|221.22|223.4|221.1|6
1649697240000|2022-04-11 17:14:00|223.53|221.23|223.49|221.19|223.53|221.23|223.49|221.19|3
1649697250000|2022-04-11 17:14:10|223.45|221.15|223.45|221.15|223.49|221.19|223.44|221.14|10
1649697260000|2022-04-11 17:14:20|223.44|221.14|223.01|220.71|223.44|221.14|223.01|220.71|14
1649697270000|2022-04-11 17:14:30|222.98|220.68|223.01|220.71|223.06|220.76|222.89|220.59|15
1649697280000|2022-04-11 17:14:40|223.02|220.72|223.32|221.02|223.32|221.02|223.02|220.72|13
1649697290000|2022-04-11 17:14:50|223.33|221.03|223.38|221.08|223.5|221.2|223.33|221.03|21
1649697300000|2022-04-11 17:15:00|223.36|221.06|223.39|221.09|223.46|221.16|223.33|221.03|20
1649697310000|2022-04-11 17:15:10|223.34|221.04|223.33|221.03|223.37|221.07|223.32|221.02|14
1649697320000|2022-04-11 17:15:20|223.35|221.05|223.1|220.8|223.37|221.07|223.09|220.79|12
1649697330000|2022-04-11 17:15:30|223.09|220.79|222.92|220.62|223.09|220.79|222.92|220.62|15
1649697340000|2022-04-11 17:15:40|222.91|220.61|222.58|220.28|222.92|220.62|222.58|220.28|19
1649697350000|2022-04-11 17:15:50|222.59|220.29|222.63|220.33|222.64|220.34|222.56|220.26|14
1649697360000|2022-04-11 17:16:00|222.62|220.32|222.51|220.21|222.64|220.34|222.51|220.21|14
1649697370000|2022-04-11 17:16:10|222.55|220.25|222.26|219.96|222.55|220.25|222.23|219.93|26
1649697380000|2022-04-11 17:16:20|222.24|219.94|222.08|219.78|222.28|219.98|221.99|219.69|19
1649697390000|2022-04-11 17:16:30|222.06|219.76|221.87|219.57|222.08|219.78|221.73|219.43|26
1649697400000|2022-04-11 17:16:40|221.88|219.58|221.61|219.31|221.89|219.59|221.61|219.31|27
1649697410000|2022-04-11 17:16:50|221.59|219.29|221|218.7|221.59|219.29|220.97|218.67|27
1649697420000|2022-04-11 17:17:00|221.1|218.8|221.54|219.24|221.55|219.25|221.1|218.8|28
1649697430000|2022-04-11 17:17:10|221.53|219.23|220.88|218.58|221.53|219.23|220.85|218.55|25
1649697440000|2022-04-11 17:17:20|220.89|218.59|221.15|218.85|221.28|218.98|220.88|218.58|28
1649697450000|2022-04-11 17:17:30|221.22|218.92|221.46|219.16|221.49|219.19|221.22|218.92|22
1649697460000|2022-04-11 17:17:40|221.45|219.15|221.41|219.11|221.56|219.26|221.41|219.11|21
1649697470000|2022-04-11 17:17:50|221.4|219.1|221.3|219|221.44|219.14|221.2|218.9|28
1649697480000|2022-04-11 17:18:00|221.22|218.92|221.29|218.99|221.34|219.04|221.05|218.75|26
1649697490000|2022-04-11 17:18:10|221.3|219|221.55|219.25|221.55|219.25|221.27|218.97|24
1649697500000|2022-04-11 17:18:20|221.57|219.27|221.84|219.54|221.84|219.54|221.57|219.27|20
1649697510000|2022-04-11 17:18:30|221.83|219.53|221.47|219.17|221.83|219.53|221.47|219.17|27
1649697520000|2022-04-11 17:18:40|221.44|219.14|221.28|218.98|221.5|219.2|221.27|218.97|22
1649697530000|2022-04-11 17:18:50|221.29|218.99|221.39|219.09|221.41|219.11|221.25|218.95|16
1649697540000|2022-04-11 17:19:00|221.4|219.1|221.35|219.05|221.46|219.16|221.34|219.04|20
1649697550000|2022-04-11 17:19:10|221.34|219.04|221.27|218.97|221.35|219.05|221.21|218.91|19
1649697560000|2022-04-11 17:19:20|221.31|219.01|221.64|219.34|221.64|219.34|221.31|219.01|25
1649697570000|2022-04-11 17:19:30|221.66|219.36|221.54|219.24|221.75|219.45|221.54|219.24|19
1649697580000|2022-04-11 17:19:40|221.57|219.27|221.59|219.29|221.63|219.33|221.54|219.24|15
1649697590000|2022-04-11 17:19:50|221.54|219.24|221.43|219.13|221.66|219.36|221.43|219.13|20
1649697600000|2022-04-11 17:20:00|221.42|219.12|221.49|219.19|221.53|219.23|221.41|219.11|14
1649697610000|2022-04-11 17:20:10|221.48|219.18|221.42|219.12|221.48|219.18|221.41|219.11|12
1649697620000|2022-04-11 17:20:20|221.39|219.09|221.41|219.11|221.47|219.17|221.31|219.01|17
1649697630000|2022-04-11 17:20:30|221.4|219.1|221.26|218.96|221.4|219.1|221.25|218.95|17
1649697640000|2022-04-11 17:20:40|221.24|218.94|221.31|219.01|221.31|219.01|221.24|218.94|10
1649697650000|2022-04-11 17:20:50|221.32|219.02|221.45|219.15|221.45|219.15|221.32|219.02|17
1649697660000|2022-04-11 17:21:00|221.46|219.16|221.46|219.16|221.48|219.18|221.31|219.01|20
1649697670000|2022-04-11 17:21:10|221.47|219.17|221.44|219.14|221.47|219.17|221.42|219.12|18
1649697680000|2022-04-11 17:21:20|221.43|219.13|221.53|219.23|221.55|219.25|221.43|219.13|17
1649697690000|2022-04-11 17:21:30|221.52|219.22|221.37|219.07|221.52|219.22|221.36|219.06|22
1649697700000|2022-04-11 17:21:40|221.36|219.06|221.35|219.05|221.39|219.09|221.25|218.95|14
1649697710000|2022-04-11 17:21:50|221.36|219.06|221.34|219.04|221.39|219.09|221.34|219.04|10
1649697720000|2022-04-11 17:22:00|221.32|219.02|221.31|219.01|221.34|219.04|221.25|218.95|14
1649697730000|2022-04-11 17:22:10|221.29|218.99|221.31|219.01|221.34|219.04|221.21|218.91|9
1649697740000|2022-04-11 17:22:20|221.32|219.02|221.38|219.08|221.39|219.09|221.28|218.98|15
1649697750000|2022-04-11 17:22:30|221.39|219.09|221.65|219.35|221.65|219.35|221.38|219.08|18
1649697760000|2022-04-11 17:22:40|221.66|219.36|221.77|219.47|221.77|219.47|221.64|219.34|9
1649697770000|2022-04-11 17:22:50|221.74|219.44|221.82|219.52|221.85|219.55|221.74|219.44|4
1649697780000|2022-04-11 17:23:00|221.83|219.53|221.77|219.47|221.86|219.56|221.74|219.44|14
1649697790000|2022-04-11 17:23:10|221.82|219.52|221.74|219.44|221.82|219.52|221.74|219.44|7
1649697800000|2022-04-11 17:23:20|221.77|219.47|221.69|219.39|221.77|219.47|221.69|219.39|10
1649697810000|2022-04-11 17:23:30|221.71|219.41|221.63|219.33|221.74|219.44|221.61|219.31|10
1649697820000|2022-04-11 17:23:40|221.62|219.32|221.68|219.38|221.68|219.38|221.62|219.32|13
1649697830000|2022-04-11 17:23:50|221.66|219.36|221.63|219.33|221.66|219.36|221.61|219.31|8
1649697840000|2022-04-11 17:24:00|221.62|219.32|221.67|219.37|221.68|219.38|221.62|219.32|8
1649697850000|2022-04-11 17:24:10|221.73|219.43|221.5|219.2|221.73|219.43|221.47|219.17|19
1649697860000|2022-04-11 17:24:20|221.49|219.19|221.58|219.28|221.58|219.28|221.49|219.19|7
1649697870000|2022-04-11 17:24:30|221.57|219.27|221.55|219.25|221.59|219.29|221.46|219.16|17
1649697880000|2022-04-11 17:24:40|221.56|219.26|221.66|219.36|221.67|219.37|221.56|219.26|6
1649697890000|2022-04-11 17:24:50|221.67|219.37|221.63|219.33|221.7|219.4|221.6|219.3|13
1649697900000|2022-04-11 17:25:00|221.66|219.36|221.7|219.4|221.7|219.4|221.66|219.36|9
1649697910000|2022-04-11 17:25:10|221.71|219.41|221.83|219.53|221.91|219.61|221.67|219.37|14
1649697920000|2022-04-11 17:25:20|221.87|219.57|221.72|219.42|221.87|219.57|221.72|219.42|14
1649697930000|2022-04-11 17:25:30|221.73|219.43|221.61|219.31|221.73|219.43|221.58|219.28|13
1649697940000|2022-04-11 17:25:40|221.62|219.32|221.55|219.25|221.64|219.34|221.53|219.23|8
1649697950000|2022-04-11 17:25:50|221.54|219.24|221.27|218.97|221.54|219.24|221.22|218.92|21
1649697960000|2022-04-11 17:26:00|221.26|218.96|221.36|219.06|221.41|219.11|221.26|218.96|18
1649697970000|2022-04-11 17:26:10|221.39|219.09|221.49|219.19|221.49|219.19|221.38|219.08|13
1649697980000|2022-04-11 17:26:20|221.5|219.2|221.82|219.52|221.85|219.55|221.5|219.2|17
1649697990000|2022-04-11 17:26:30|221.68|219.38|221.79|219.49|221.83|219.53|221.68|219.38|11
1649698000000|2022-04-11 17:26:40|221.8|219.5|221.83|219.53|221.88|219.58|221.72|219.42|25
1649698010000|2022-04-11 17:26:50|221.84|219.54|221.79|219.49|221.88|219.58|221.74|219.44|19
1649698020000|2022-04-11 17:27:00|221.74|219.44|221.6|219.3|221.79|219.49|221.56|219.26|15
1649698030000|2022-04-11 17:27:10|221.61|219.31|221.76|219.46|221.76|219.46|221.61|219.31|17
1649698040000|2022-04-11 17:27:20|221.75|219.45|221.84|219.54|221.84|219.54|221.75|219.45|11
1649698050000|2022-04-11 17:27:30|221.83|219.53|221.88|219.58|221.88|219.58|221.79|219.49|15
1649698060000|2022-04-11 17:27:40|221.89|219.59|221.89|219.59|221.9|219.6|221.87|219.57|10
1649698070000|2022-04-11 17:27:50|221.9|219.6|221.99|219.69|221.99|219.69|221.88|219.58|11
1649698080000|2022-04-11 17:28:00|222|219.7|221.96|219.66|222|219.7|221.93|219.63|7
1649698090000|2022-04-11 17:28:10|221.97|219.67|222.3|220|222.32|220.02|221.97|219.67|16
1649698100000|2022-04-11 17:28:20|222.32|220.02|222.36|220.06|222.37|220.07|222.29|219.99|11
1649698110000|2022-04-11 17:28:30|222.35|220.05|222.29|219.99|222.35|220.05|222.27|219.97|10
1649698120000|2022-04-11 17:28:40|222.3|220|222.23|219.93|222.3|220|222.22|219.92|10
1649698130000|2022-04-11 17:28:50|222.24|219.94|222.36|220.06|222.4|220.1|222.24|219.94|10
1649698140000|2022-04-11 17:29:00|222.35|220.05|222.3|220|222.36|220.06|222.3|220|6
1649698150000|2022-04-11 17:29:10|222.29|219.99|222.29|219.99|222.29|219.99|222.27|219.97|5
1649698160000|2022-04-11 17:29:20|222.26|219.96|222.28|219.98|222.28|219.98|222.25|219.95|6
1649698170000|2022-04-11 17:29:30|222.27|219.97|222.05|219.75|222.28|219.98|222.04|219.74|9
1649698180000|2022-04-11 17:29:40|222.04|219.74|221.97|219.67|222.08|219.78|221.97|219.67|15
1649698190000|2022-04-11 17:29:50|221.98|219.68|221.98|219.68|222|219.7|221.96|219.66|9
1649698200000|2022-04-11 17:30:00|221.96|219.66|221.93|219.63|222.01|219.71|221.89|219.59|17
1649698210000|2022-04-11 17:30:10|221.94|219.64|222.25|219.95|222.26|219.96|221.94|219.64|7
1649698220000|2022-04-11 17:30:20|222.26|219.96|222.23|219.93|222.27|219.97|222.2|219.9|8
1649698230000|2022-04-11 17:30:30|222.24|219.94|222.3|220|222.31|220.01|222.24|219.94|10
1649698240000|2022-04-11 17:30:40|222.31|220.01|222.32|220.02|222.32|220.02|222.31|220.01|2
1649698250000|2022-04-11 17:30:50|222.31|220.01|221.97|219.67|222.31|220.01|221.96|219.66|15
1649698260000|2022-04-11 17:31:00|221.96|219.66|221.96|219.66|222.02|219.72|221.95|219.65|14
1649698270000|2022-04-11 17:31:10|221.98|219.68|222.01|219.71|222.05|219.75|221.95|219.65|11
1649698280000|2022-04-11 17:31:20|222|219.7|221.94|219.64|222.06|219.76|221.94|219.64|13
1649698290000|2022-04-11 17:31:30|221.97|219.67|221.94|219.64|221.97|219.67|221.88|219.58|8
1649698300000|2022-04-11 17:31:40|221.95|219.65|221.95|219.65|221.99|219.69|221.88|219.58|11
1649698310000|2022-04-11 17:31:50|221.94|219.64|222.01|219.71|222.01|219.71|221.92|219.62|9
1649698320000|2022-04-11 17:32:00|222.03|219.73|222.03|219.73|222.05|219.75|222.01|219.71|7
1649698330000|2022-04-11 17:32:10|222.04|219.74|222.26|219.96|222.27|219.97|222|219.7|14
1649698340000|2022-04-11 17:32:20|222.21|219.91|222.07|219.77|222.32|220.02|222.07|219.77|16
1649698350000|2022-04-11 17:32:30|222.06|219.76|222.02|219.72|222.08|219.78|221.99|219.69|18
1649698360000|2022-04-11 17:32:40|222.03|219.73|222|219.7|222.03|219.73|221.97|219.67|14
1649698370000|2022-04-11 17:32:50|222.02|219.72|222.03|219.73|222.03|219.73|222.02|219.72|2
1649698380000|2022-04-11 17:33:00|222.08|219.78|222.09|219.79|222.09|219.79|221.98|219.68|10
1649698390000|2022-04-11 17:33:10|222.08|219.78|222.18|219.88|222.18|219.88|222.03|219.73|10
1649698400000|2022-04-11 17:33:20|222.27|219.97|222.36|220.06|222.36|220.06|222.26|219.96|14
1649698410000|2022-04-11 17:33:30|222.37|220.07|222.28|219.98|222.38|220.08|222.28|219.98|6
1649698420000|2022-04-11 17:33:40|222.29|219.99|222.28|219.98|222.29|219.99|222.28|219.98|4
1649698430000|2022-04-11 17:33:50|222.29|219.99|222.34|220.04|222.34|220.04|222.27|219.97|10
1649698440000|2022-04-11 17:34:00|222.35|220.05|222.38|220.08|222.4|220.1|222.31|220.01|13
1649698450000|2022-04-11 17:34:10|222.37|220.07|222.37|220.07|222.37|220.07|222.33|220.03|9
1649698460000|2022-04-11 17:34:20|222.39|220.09|222.32|220.02|222.39|220.09|222.26|219.96|7
1649698470000|2022-04-11 17:34:30|222.33|220.03|222.36|220.06|222.36|220.06|222.32|220.02|9
1649698480000|2022-04-11 17:34:40|222.31|220.01|222.36|220.06|222.36|220.06|222.31|220.01|5
1649698490000|2022-04-11 17:34:50|222.32|220.02|222.36|220.06|222.37|220.07|222.32|220.02|9
1649698500000|2022-04-11 17:35:00|222.3|220|222.47|220.17|222.48|220.18|222.3|220|14
1649698510000|2022-04-11 17:35:10|222.46|220.16|222.48|220.18|222.48|220.18|222.44|220.14|7
1649698520000|2022-04-11 17:35:20|222.47|220.17|222.48|220.18|222.52|220.22|222.47|220.17|8
1649698530000|2022-04-11 17:35:30|222.47|220.17|222.47|220.17|222.49|220.19|222.47|220.17|7
1649698540000|2022-04-11 17:35:40|222.52|220.22|222.39|220.09|222.52|220.22|222.39|220.09|12
1649698550000|2022-04-11 17:35:50|222.38|220.08|222.27|219.97|222.42|220.12|222.27|219.97|17
1649698560000|2022-04-11 17:36:00|222.28|219.98|222.34|220.04|222.34|220.04|222.28|219.98|9
1649698570000|2022-04-11 17:36:10|222.3|220|222.2|219.9|222.34|220.04|222.2|219.9|12
1649698580000|2022-04-11 17:36:20|222.14|219.84|221.94|219.64|222.15|219.85|221.94|219.64|11
1649698590000|2022-04-11 17:36:30|221.95|219.65|221.93|219.63|221.95|219.65|221.93|219.63|3
1649698600000|2022-04-11 17:36:40|221.89|219.59|221.9|219.6|221.9|219.6|221.85|219.55|10
1649698610000|2022-04-11 17:36:50|221.92|219.62|221.88|219.58|221.96|219.66|221.85|219.55|10
1649698620000|2022-04-11 17:37:00|221.8|219.5|221.88|219.58|221.91|219.61|221.79|219.49|21
1649698630000|2022-04-11 17:37:10|221.86|219.56|221.7|219.4|221.87|219.57|221.64|219.34|26
1649698640000|2022-04-11 17:37:20|221.71|219.41|221.68|219.38|221.71|219.41|221.55|219.25|15
1649698650000|2022-04-11 17:37:30|221.7|219.4|221.68|219.38|221.7|219.4|221.64|219.34|10
1649698660000|2022-04-11 17:37:40|221.75|219.45|221.7|219.4|221.75|219.45|221.69|219.39|3
1649698670000|2022-04-11 17:37:50|221.75|219.45|221.65|219.35|221.82|219.52|221.64|219.34|21
1649698680000|2022-04-11 17:38:00|221.64|219.34|221.78|219.48|221.78|219.48|221.64|219.34|13
1649698690000|2022-04-11 17:38:10|221.85|219.55|221.87|219.57|221.94|219.64|221.8|219.5|18
1649698700000|2022-04-11 17:38:20|221.86|219.56|221.84|219.54|221.95|219.65|221.79|219.49|14
1649698710000|2022-04-11 17:38:30|221.86|219.56|221.84|219.54|221.86|219.56|221.83|219.53|4
1649698720000|2022-04-11 17:38:40|221.85|219.55|221.98|219.68|221.99|219.69|221.85|219.55|15
1649698730000|2022-04-11 17:38:50|221.95|219.65|221.86|219.56|221.95|219.65|221.84|219.54|15
1649698740000|2022-04-11 17:39:00|221.89|219.59|221.92|219.62|221.92|219.62|221.79|219.49|20
1649698750000|2022-04-11 17:39:10|221.93|219.63|221.94|219.64|221.94|219.64|221.91|219.61|5
1649698760000|2022-04-11 17:39:20|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1649698770000|2022-04-11 17:39:30|221.94|219.64|221.89|219.59|221.98|219.68|221.89|219.59|8
1649698780000|2022-04-11 17:39:40|221.91|219.61|221.9|219.6|221.98|219.68|221.84|219.54|12
1649698790000|2022-04-11 17:39:50|221.99|219.69|221.91|219.61|221.99|219.69|221.9|219.6|7
1649698800000|2022-04-11 17:40:00|221.92|219.62|221.93|219.63|221.94|219.64|221.89|219.59|8
1649698810000|2022-04-11 17:40:10|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|4
1649698820000|2022-04-11 17:40:20|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|2
1649698830000|2022-04-11 17:40:30|221.97|219.67|221.94|219.64|222.04|219.74|221.93|219.63|5
1649698840000|2022-04-11 17:40:40|221.95|219.65|221.92|219.62|221.98|219.68|221.92|219.62|9
1649698850000|2022-04-11 17:40:50|221.94|219.64|221.96|219.66|221.99|219.69|221.92|219.62|11
1649698860000|2022-04-11 17:41:00|221.94|219.64|221.97|219.67|221.98|219.68|221.94|219.64|11
1649698870000|2022-04-11 17:41:10|221.98|219.68|221.9|219.6|222|219.7|221.8|219.5|17
1649698880000|2022-04-11 17:41:20|221.82|219.52|221.86|219.56|221.86|219.56|221.81|219.51|11
1649698890000|2022-04-11 17:41:30|221.93|219.63|221.94|219.64|221.94|219.64|221.86|219.56|8
1649698900000|2022-04-11 17:41:40|221.92|219.62|221.89|219.59|221.97|219.67|221.85|219.55|19
1649698910000|2022-04-11 17:41:50|221.87|219.57|221.89|219.59|221.89|219.59|221.87|219.57|2
1649698920000|2022-04-11 17:42:00|221.9|219.6|221.9|219.6|221.97|219.67|221.88|219.58|10
1649698930000|2022-04-11 17:42:10|221.89|219.59|221.92|219.62|221.95|219.65|221.89|219.59|10
1649698940000|2022-04-11 17:42:20|221.91|219.61|221.89|219.59|221.91|219.61|221.88|219.58|7
1649698950000|2022-04-11 17:42:30|221.88|219.58|221.9|219.6|221.91|219.61|221.88|219.58|5
1649698960000|2022-04-11 17:42:40|221.91|219.61|221.9|219.6|221.93|219.63|221.87|219.57|14
1649698970000|2022-04-11 17:42:50|221.87|219.57|221.92|219.62|221.94|219.64|221.87|219.57|9
1649698980000|2022-04-11 17:43:00|221.95|219.65|221.92|219.62|221.96|219.66|221.92|219.62|9
1649698990000|2022-04-11 17:43:10|221.93|219.63|222.01|219.71|222.03|219.73|221.93|219.63|6
1649699000000|2022-04-11 17:43:20|221.93|219.63|222.02|219.72|222.03|219.73|221.92|219.62|8
1649699010000|2022-04-11 17:43:30|222.01|219.71|222.01|219.71|222.02|219.72|222.01|219.71|11
1649699020000|2022-04-11 17:43:40|222.02|219.72|222.03|219.73|222.06|219.76|221.97|219.67|8
1649699030000|2022-04-11 17:43:50|222.04|219.74|222.03|219.73|222.06|219.76|222.03|219.73|3
1649699040000|2022-04-11 17:44:00|222.06|219.76|222.05|219.75|222.06|219.76|222.04|219.74|5
1649699050000|2022-04-11 17:44:10|222.06|219.76|222.05|219.75|222.06|219.76|222.04|219.74|7
1649699060000|2022-04-11 17:44:20|222.06|219.76|221.92|219.62|222.06|219.76|221.92|219.62|19
1649699070000|2022-04-11 17:44:30|221.94|219.64|221.96|219.66|222|219.7|221.94|219.64|18
1649699080000|2022-04-11 17:44:40|221.98|219.68|221.9|219.6|221.98|219.68|221.87|219.57|11
1649699090000|2022-04-11 17:44:50|221.87|219.57|221.91|219.61|221.91|219.61|221.83|219.53|8
1649699100000|2022-04-11 17:45:00|221.93|219.63|222.02|219.72|222.02|219.72|221.93|219.63|2
1649699110000|2022-04-11 17:45:10|222.03|219.73|222.51|220.21|222.51|220.21|222.03|219.73|22
1649699120000|2022-04-11 17:45:20|222.55|220.25|222.66|220.36|222.66|220.36|222.41|220.11|18
1649699130000|2022-04-11 17:45:30|222.65|220.35|222.7|220.4|222.75|220.45|222.63|220.33|12
1649699140000|2022-04-11 17:45:40|222.73|220.43|222.77|220.47|222.78|220.48|222.7|220.4|13
1649699150000|2022-04-11 17:45:50|222.75|220.45|222.73|220.43|222.77|220.47|222.73|220.43|5
1649699160000|2022-04-11 17:46:00|222.78|220.48|222.72|220.42|222.78|220.48|222.72|220.42|4
1649699170000|2022-04-11 17:46:10|222.74|220.44|222.69|220.39|222.74|220.44|222.69|220.39|6
1649699180000|2022-04-11 17:46:20|222.7|220.4|222.58|220.28|222.7|220.4|222.56|220.26|14
1649699190000|2022-04-11 17:46:30|222.57|220.27|222.48|220.18|222.59|220.29|222.47|220.17|17
1649699200000|2022-04-11 17:46:40|222.47|220.17|222.47|220.17|222.47|220.17|222.42|220.12|14
1649699210000|2022-04-11 17:46:50|222.46|220.16|222.44|220.14|222.46|220.16|222.41|220.11|11
1649699220000|2022-04-11 17:47:00|222.45|220.15|222.48|220.18|222.49|220.19|222.34|220.04|15
1649699230000|2022-04-11 17:47:10|222.47|220.17|222.57|220.27|222.57|220.27|222.47|220.17|10
1649699240000|2022-04-11 17:47:20|222.55|220.25|222.46|220.16|222.55|220.25|222.46|220.16|8
1649699250000|2022-04-11 17:47:30|222.45|220.15|222.41|220.11|222.48|220.18|222.41|220.11|10
1649699260000|2022-04-11 17:47:40|222.4|220.1|222.32|220.02|222.43|220.13|222.31|220.01|15
1649699270000|2022-04-11 17:47:50|222.34|220.04|222.29|219.99|222.34|220.04|222.27|219.97|12
1649699280000|2022-04-11 17:48:00|222.3|220|222.3|220|222.32|220.02|222.27|219.97|10
1649699290000|2022-04-11 17:48:10|222.24|219.94|222.31|220.01|222.32|220.02|222.24|219.94|6
1649699300000|2022-04-11 17:48:20|222.34|220.04|222.32|220.02|222.34|220.04|222.26|219.96|11
1649699310000|2022-04-11 17:48:30|222.33|220.03|222.27|219.97|222.33|220.03|222.27|219.97|2
1649699320000|2022-04-11 17:48:40|222.28|219.98|222.31|220.01|222.32|220.02|222.22|219.92|13
1649699330000|2022-04-11 17:48:50|222.3|220|222.31|220.01|222.31|220.01|222.27|219.97|7
1649699340000|2022-04-11 17:49:00|222.32|220.02|222.33|220.03|222.33|220.03|222.28|219.98|13
1649699350000|2022-04-11 17:49:10|222.35|220.05|222.35|220.05|222.35|220.05|222.35|220.05|1
1649699360000|2022-04-11 17:49:20|222.37|220.07|222.29|219.99|222.37|220.07|222.29|219.99|6
1649699370000|2022-04-11 17:49:30|222.3|220|222.38|220.08|222.38|220.08|222.3|220|8
1649699380000|2022-04-11 17:49:40|222.39|220.09|222.48|220.18|222.5|220.2|222.39|220.09|14
1649699390000|2022-04-11 17:49:50|222.49|220.19|222.5|220.2|222.52|220.22|222.44|220.14|8
1649699400000|2022-04-11 17:50:00|222.51|220.21|222.42|220.12|222.53|220.23|222.39|220.09|15
1649699410000|2022-04-11 17:50:10|222.43|220.13|222.39|220.09|222.44|220.14|222.39|220.09|5
1649699420000|2022-04-11 17:50:20|222.4|220.1|222.42|220.12|222.44|220.14|222.39|220.09|7
1649699430000|2022-04-11 17:50:30|222.43|220.13|222.42|220.12|222.44|220.14|222.4|220.1|9
1649699440000|2022-04-11 17:50:40|222.39|220.09|222.42|220.12|222.42|220.12|222.38|220.08|3
1649699450000|2022-04-11 17:50:50|222.43|220.13|222.36|220.06|222.43|220.13|222.36|220.06|3
1649699460000|2022-04-11 17:51:00|222.35|220.05|222.31|220.01|222.35|220.05|222.29|219.99|8
1649699470000|2022-04-11 17:51:10|222.26|219.96|222.38|220.08|222.38|220.08|222.26|219.96|11
1649699480000|2022-04-11 17:51:20|222.39|220.09|222.37|220.07|222.39|220.09|222.34|220.04|7
1649699490000|2022-04-11 17:51:30|222.39|220.09|222.63|220.33|222.64|220.34|222.37|220.07|14
1649699500000|2022-04-11 17:51:40|222.62|220.32|222.68|220.38|222.76|220.46|222.62|220.32|6
1649699510000|2022-04-11 17:51:50|222.69|220.39|222.66|220.36|222.7|220.4|222.65|220.35|8
1649699520000|2022-04-11 17:52:00|222.67|220.37|222.66|220.36|222.67|220.37|222.64|220.34|6
1649699530000|2022-04-11 17:52:10|222.65|220.35|222.66|220.36|222.66|220.36|222.65|220.35|2
1649699540000|2022-04-11 17:52:20|222.68|220.38|222.66|220.36|222.68|220.38|222.62|220.32|8
1649699550000|2022-04-11 17:52:30|222.7|220.4|222.66|220.36|222.72|220.42|222.66|220.36|4
1649699560000|2022-04-11 17:52:40|222.58|220.28|222.66|220.36|222.66|220.36|222.58|220.28|3
1649699570000|2022-04-11 17:52:50|222.67|220.37|222.67|220.37|222.67|220.37|222.67|220.37|1
1649699580000|2022-04-11 17:53:00|222.69|220.39|222.72|220.42|222.72|220.42|222.64|220.34|14
1649699590000|2022-04-11 17:53:10|222.67|220.37|222.61|220.31|222.73|220.43|222.6|220.3|14
1649699600000|2022-04-11 17:53:20|222.62|220.32|222.6|220.3|222.65|220.35|222.6|220.3|5
1649699610000|2022-04-11 17:53:30|222.57|220.27|222.57|220.27|222.63|220.33|222.56|220.26|7
1649699620000|2022-04-11 17:53:40|222.56|220.26|222.57|220.27|222.57|220.27|222.56|220.26|2
1649699630000|2022-04-11 17:53:50|222.61|220.31|222.56|220.26|222.62|220.32|222.56|220.26|4
1649699640000|2022-04-11 17:54:00|222.57|220.27|222.45|220.15|222.6|220.3|222.43|220.13|12
1649699650000|2022-04-11 17:54:10|222.43|220.13|222.54|220.24|222.54|220.24|222.36|220.06|17
1649699660000|2022-04-11 17:54:20|222.55|220.25|222.66|220.36|222.68|220.38|222.54|220.24|18
1649699670000|2022-04-11 17:54:30|222.65|220.35|222.65|220.35|222.65|220.35|222.63|220.33|3
1649699680000|2022-04-11 17:54:40|222.66|220.36|222.65|220.35|222.69|220.39|222.64|220.34|7
1649699690000|2022-04-11 17:54:50|222.62|220.32|222.67|220.37|222.74|220.44|222.62|220.32|6
1649699700000|2022-04-11 17:55:00|222.68|220.38|222.64|220.34|222.74|220.44|222.64|220.34|6
1649699710000|2022-04-11 17:55:10|222.57|220.27|222.55|220.25|222.69|220.39|222.52|220.22|13
1649699720000|2022-04-11 17:55:20|222.54|220.24|222.54|220.24|222.54|220.24|222.54|220.24|1
1649699730000|2022-04-11 17:55:30|222.55|220.25|222.52|220.22|222.55|220.25|222.52|220.22|5
1649699740000|2022-04-11 17:55:40|222.53|220.23|222.6|220.3|222.6|220.3|222.53|220.23|4
1649699750000|2022-04-11 17:55:50|222.63|220.33|222.54|220.24|222.64|220.34|222.53|220.23|9
1649699760000|2022-04-11 17:56:00|222.53|220.23|222.54|220.24|222.59|220.29|222.53|220.23|6
1649699770000|2022-04-11 17:56:10|222.49|220.19|222.54|220.24|222.59|220.29|222.49|220.19|7
1649699790000|2022-04-11 17:56:30|222.51|220.21|222.5|220.2|222.51|220.21|222.5|220.2|2
1649699800000|2022-04-11 17:56:40|222.51|220.21|222.51|220.21|222.51|220.21|222.5|220.2|3
1649699810000|2022-04-11 17:56:50|222.53|220.23|222.52|220.22|222.53|220.23|222.47|220.17|7
1649699820000|2022-04-11 17:57:00|222.51|220.21|222.55|220.25|222.56|220.26|222.48|220.18|7
1649699830000|2022-04-11 17:57:10|222.54|220.24|222.55|220.25|222.55|220.25|222.45|220.15|8
1649699840000|2022-04-11 17:57:20|222.54|220.24|222.53|220.23|222.56|220.26|222.52|220.22|8
1649699850000|2022-04-11 17:57:30|222.54|220.24|222.57|220.27|222.58|220.28|222.52|220.22|5
1649699860000|2022-04-11 17:57:40|222.53|220.23|222.53|220.23|222.55|220.25|222.53|220.23|4
1649699870000|2022-04-11 17:57:50|222.48|220.18|222.53|220.23|222.53|220.23|222.48|220.18|2
1649699880000|2022-04-11 17:58:00|222.52|220.22|222.53|220.23|222.55|220.25|222.52|220.22|6
1649699890000|2022-04-11 17:58:10|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|4
1649699900000|2022-04-11 17:58:20|222.54|220.24|222.53|220.23|222.54|220.24|222.53|220.23|4
1649699910000|2022-04-11 17:58:30|222.54|220.24|222.53|220.23|222.54|220.24|222.53|220.23|4
1649699920000|2022-04-11 17:58:40|222.54|220.24|222.53|220.23|222.54|220.24|222.53|220.23|2
1649699930000|2022-04-11 17:58:50|222.55|220.25|222.46|220.16|222.59|220.29|222.46|220.16|13
1649699940000|2022-04-11 17:59:00|222.48|220.18|222.52|220.22|222.53|220.23|222.48|220.18|13
1649699950000|2022-04-11 17:59:10|222.55|220.25|222.56|220.26|222.57|220.27|222.54|220.24|11
1649699960000|2022-04-11 17:59:20|222.55|220.25|222.51|220.21|222.56|220.26|222.51|220.21|4
1649699970000|2022-04-11 17:59:30|222.52|220.22|222.53|220.23|222.56|220.26|222.52|220.22|7
1649699980000|2022-04-11 17:59:40|222.55|220.25|222.46|220.16|222.55|220.25|222.43|220.13|10
1649699990000|2022-04-11 17:59:50|222.45|220.15|222.5|220.2|222.5|220.2|222.44|220.14|8
1649700000000|2022-04-11 18:00:00|222.48|220.18|222.49|220.19|222.5|220.2|222.42|220.12|10
1649700010000|2022-04-11 18:00:10|222.53|220.23|222.5|220.2|222.54|220.24|222.5|220.2|7
1649700020000|2022-04-11 18:00:20|222.51|220.21|222.51|220.21|222.53|220.23|222.5|220.2|6
1649700030000|2022-04-11 18:00:30|222.5|220.2|222.52|220.22|222.52|220.22|222.48|220.18|11
1649700040000|2022-04-11 18:00:40|222.51|220.21|222.57|220.27|222.59|220.29|222.51|220.21|8
1649700050000|2022-04-11 18:00:50|222.56|220.26|222.6|220.3|222.65|220.35|222.53|220.23|12
1649700060000|2022-04-11 18:01:00|222.55|220.25|222.49|220.19|222.55|220.25|222.49|220.19|7
1649700070000|2022-04-11 18:01:10|222.51|220.21|222.5|220.2|222.53|220.23|222.43|220.13|14
1649700080000|2022-04-11 18:01:20|222.48|220.18|222.45|220.15|222.5|220.2|222.45|220.15|11
1649700090000|2022-04-11 18:01:30|222.42|220.12|222.56|220.26|222.57|220.27|222.42|220.12|19
1649700100000|2022-04-11 18:01:40|222.51|220.21|222.59|220.29|222.59|220.29|222.5|220.2|14
1649700110000|2022-04-11 18:01:50|222.63|220.33|222.63|220.33|222.68|220.38|222.62|220.32|9
1649700120000|2022-04-11 18:02:00|222.64|220.34|222.67|220.37|222.68|220.38|222.64|220.34|11
1649700130000|2022-04-11 18:02:10|222.68|220.38|222.75|220.45|222.76|220.46|222.67|220.37|12
1649700140000|2022-04-11 18:02:20|222.72|220.42|222.72|220.42|222.72|220.42|222.72|220.42|1
1649700150000|2022-04-11 18:02:30|222.73|220.43|222.71|220.41|222.75|220.45|222.7|220.4|7
1649700160000|2022-04-11 18:02:40|222.72|220.42|222.56|220.26|222.73|220.43|222.56|220.26|13
1649700170000|2022-04-11 18:02:50|222.54|220.24|222.42|220.12|222.56|220.26|222.41|220.11|11
1649700180000|2022-04-11 18:03:00|222.43|220.13|222.43|220.13|222.5|220.2|222.43|220.13|7
1649700190000|2022-04-11 18:03:10|222.46|220.16|222.45|220.15|222.48|220.18|222.43|220.13|8
1649700200000|2022-04-11 18:03:20|222.46|220.16|222.46|220.16|222.46|220.16|222.45|220.15|3
1649700210000|2022-04-11 18:03:30|222.49|220.19|222.49|220.19|222.54|220.24|222.47|220.17|5
1649700220000|2022-04-11 18:03:40|222.48|220.18|222.48|220.18|222.48|220.18|222.48|220.18|1
1649700230000|2022-04-11 18:03:50|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1649700240000|2022-04-11 18:04:00|222.48|220.18|222.54|220.24|222.54|220.24|222.48|220.18|5
1649700250000|2022-04-11 18:04:10|222.53|220.23|222.51|220.21|222.59|220.29|222.48|220.18|12
1649700260000|2022-04-11 18:04:20|222.52|220.22|222.51|220.21|222.53|220.23|222.48|220.18|8
1649700270000|2022-04-11 18:04:30|222.53|220.23|222.47|220.17|222.53|220.23|222.47|220.17|3
1649700280000|2022-04-11 18:04:40|222.48|220.18|222.48|220.18|222.49|220.19|222.48|220.18|3
1649700290000|2022-04-11 18:04:50|222.49|220.19|222.49|220.19|222.49|220.19|222.49|220.19|1
1649700300000|2022-04-11 18:05:00|222.5|220.2|222.5|220.2|222.57|220.27|222.5|220.2|7
1649700310000|2022-04-11 18:05:10|222.49|220.19|222.5|220.2|222.5|220.2|222.49|220.19|2
1649700320000|2022-04-11 18:05:20|222.48|220.18|222.47|220.17|222.48|220.18|222.47|220.17|2
1649700330000|2022-04-11 18:05:30|222.46|220.16|222.49|220.19|222.49|220.19|222.46|220.16|10
1649700340000|2022-04-11 18:05:40|222.5|220.2|222.49|220.19|222.52|220.22|222.49|220.19|4
1649700350000|2022-04-11 18:05:50|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|2
1649700360000|2022-04-11 18:06:00|222.51|220.21|222.52|220.22|222.53|220.23|222.51|220.21|4
1649700370000|2022-04-11 18:06:10|222.54|220.24|222.45|220.15|222.56|220.26|222.45|220.15|16
1649700380000|2022-04-11 18:06:20|222.47|220.17|222.49|220.19|222.56|220.26|222.45|220.15|14
1649700390000|2022-04-11 18:06:30|222.5|220.2|222.36|220.06|222.53|220.23|222.36|220.06|8
1649700400000|2022-04-11 18:06:40|222.37|220.07|222.51|220.21|222.51|220.21|222.36|220.06|12
1649700410000|2022-04-11 18:06:50|222.5|220.2|222.56|220.26|222.56|220.26|222.5|220.2|3
1649700420000|2022-04-11 18:07:00|222.54|220.24|222.54|220.24|222.58|220.28|222.54|220.24|5
1649700430000|2022-04-11 18:07:10|222.47|220.17|222.56|220.26|222.64|220.34|222.47|220.17|14
1649700440000|2022-04-11 18:07:20|222.59|220.29|222.53|220.23|222.59|220.29|222.53|220.23|5
1649700450000|2022-04-11 18:07:30|222.55|220.25|222.55|220.25|222.55|220.25|222.55|220.25|1
1649700460000|2022-04-11 18:07:40|222.58|220.28|222.46|220.16|222.61|220.31|222.45|220.15|7
1649700470000|2022-04-11 18:07:50|222.45|220.15|222.41|220.11|222.47|220.17|222.41|220.11|15
1649700480000|2022-04-11 18:08:00|222.42|220.12|222.47|220.17|222.47|220.17|222.42|220.12|5
1649700490000|2022-04-11 18:08:10|222.46|220.16|222.45|220.15|222.46|220.16|222.45|220.15|2
1649700500000|2022-04-11 18:08:20|222.53|220.23|222.47|220.17|222.53|220.23|222.45|220.15|7
1649700510000|2022-04-11 18:08:30|222.51|220.21|222.51|220.21|222.51|220.21|222.51|220.21|1
1649700530000|2022-04-11 18:08:50|222.49|220.19|222.47|220.17|222.49|220.19|222.47|220.17|2
1649700540000|2022-04-11 18:09:00|222.49|220.19|222.49|220.19|222.49|220.19|222.47|220.17|5
1649700550000|2022-04-11 18:09:10|222.47|220.17|222.47|220.17|222.47|220.17|222.47|220.17|1
1649700560000|2022-04-11 18:09:20|222.48|220.18|222.49|220.19|222.49|220.19|222.47|220.17|3
1649700570000|2022-04-11 18:09:30|222.5|220.2|222.52|220.22|222.52|220.22|222.49|220.19|3
1649700590000|2022-04-11 18:09:50|222.45|220.15|222.52|220.22|222.52|220.22|222.45|220.15|2
1649700600000|2022-04-11 18:10:00|222.53|220.23|222.46|220.16|222.53|220.23|222.39|220.09|15
1649700610000|2022-04-11 18:10:10|222.48|220.18|222.5|220.2|222.5|220.2|222.48|220.18|11
1649700620000|2022-04-11 18:10:20|222.48|220.18|222.48|220.18|222.51|220.21|222.48|220.18|5
1649700630000|2022-04-11 18:10:30|222.47|220.17|222.51|220.21|222.51|220.21|222.47|220.17|6
1649700640000|2022-04-11 18:10:40|222.53|220.23|222.58|220.28|222.58|220.28|222.53|220.23|3
1649700650000|2022-04-11 18:10:50|222.57|220.27|222.51|220.21|222.57|220.27|222.51|220.21|12
1649700660000|2022-04-11 18:11:00|222.48|220.18|222.47|220.17|222.48|220.18|222.47|220.17|2
1649700670000|2022-04-11 18:11:10|222.48|220.18|222.48|220.18|222.48|220.18|222.47|220.17|3
1649700680000|2022-04-11 18:11:20|222.47|220.17|222.48|220.18|222.48|220.18|222.45|220.15|5
1649700690000|2022-04-11 18:11:30|222.47|220.17|222.47|220.17|222.48|220.18|222.47|220.17|3
1649700700000|2022-04-11 18:11:40|222.46|220.16|222.38|220.08|222.46|220.16|222.38|220.08|6
1649700710000|2022-04-11 18:11:50|222.37|220.07|222.37|220.07|222.39|220.09|222.37|220.07|8
1649700720000|2022-04-11 18:12:00|222.38|220.08|222.4|220.1|222.46|220.16|222.38|220.08|6
1649700730000|2022-04-11 18:12:10|222.42|220.12|222.4|220.1|222.43|220.13|222.4|220.1|4
1649700740000|2022-04-11 18:12:20|222.42|220.12|222.47|220.17|222.47|220.17|222.42|220.12|8
1649700750000|2022-04-11 18:12:30|222.43|220.13|222.47|220.17|222.47|220.17|222.43|220.13|2
1649700760000|2022-04-11 18:12:40|222.46|220.16|222.4|220.1|222.46|220.16|222.4|220.1|5
1649700770000|2022-04-11 18:12:50|222.43|220.13|222.42|220.12|222.46|220.16|222.38|220.08|8
1649700780000|2022-04-11 18:13:00|222.47|220.17|222.44|220.14|222.47|220.17|222.43|220.13|3
1649700790000|2022-04-11 18:13:10|222.46|220.16|222.53|220.23|222.53|220.23|222.44|220.14|8
1649700800000|2022-04-11 18:13:20|222.54|220.24|222.46|220.16|222.54|220.24|222.46|220.16|13
1649700810000|2022-04-11 18:13:30|222.45|220.15|222.46|220.16|222.47|220.17|222.44|220.14|7
1649700820000|2022-04-11 18:13:40|222.47|220.17|222.44|220.14|222.47|220.17|222.43|220.13|4
1649700830000|2022-04-11 18:13:50|222.43|220.13|222.44|220.14|222.47|220.17|222.43|220.13|5
1649700840000|2022-04-11 18:14:00|222.48|220.18|222.44|220.14|222.48|220.18|222.39|220.09|8
1649700850000|2022-04-11 18:14:10|222.43|220.13|222.41|220.11|222.43|220.13|222.41|220.11|4
1649700860000|2022-04-11 18:14:20|222.45|220.15|222.31|220.01|222.45|220.15|222.19|219.89|18
1649700870000|2022-04-11 18:14:30|222.32|220.02|222.37|220.07|222.39|220.09|222.29|219.99|22
1649700880000|2022-04-11 18:14:40|222.36|220.06|221.81|219.51|222.38|220.08|221.81|219.51|11
1649700890000|2022-04-11 18:14:50|221.8|219.5|221.89|219.59|221.89|219.59|221.77|219.47|12
1649700900000|2022-04-11 18:15:00|221.9|219.6|221.75|219.45|221.91|219.61|221.72|219.42|17
1649700910000|2022-04-11 18:15:10|221.76|219.46|221.74|219.44|221.79|219.49|221.69|219.39|18
1649700920000|2022-04-11 18:15:20|221.75|219.45|221.72|219.42|221.79|219.49|221.71|219.41|9
1649700930000|2022-04-11 18:15:30|221.69|219.39|221.72|219.42|221.75|219.45|221.67|219.37|11
1649700940000|2022-04-11 18:15:40|221.73|219.43|221.77|219.47|221.81|219.51|221.73|219.43|9
1649700950000|2022-04-11 18:15:50|221.75|219.45|221.7|219.4|221.78|219.48|221.69|219.39|9
1649700960000|2022-04-11 18:16:00|221.62|219.32|221.65|219.35|221.7|219.4|221.62|219.32|12
1649700970000|2022-04-11 18:16:10|221.62|219.32|221.66|219.36|221.66|219.36|221.62|219.32|3
1649700980000|2022-04-11 18:16:20|221.65|219.35|221.61|219.31|221.66|219.36|221.61|219.31|10
1649700990000|2022-04-11 18:16:30|221.6|219.3|221.6|219.3|221.6|219.3|221.6|219.3|1
1649701000000|2022-04-11 18:16:40|221.59|219.29|221.58|219.28|221.61|219.31|221.53|219.23|8
1649701010000|2022-04-11 18:16:50|221.57|219.27|221.58|219.28|221.61|219.31|221.52|219.22|10
1649701020000|2022-04-11 18:17:00|221.59|219.29|221.62|219.32|221.66|219.36|221.58|219.28|13
1649701030000|2022-04-11 18:17:10|221.61|219.31|221.59|219.29|221.68|219.38|221.56|219.26|11
1649701040000|2022-04-11 18:17:20|221.58|219.28|221.61|219.31|221.62|219.32|221.58|219.28|5
1649701050000|2022-04-11 18:17:30|221.6|219.3|221.62|219.32|221.64|219.34|221.6|219.3|4
1649701060000|2022-04-11 18:17:40|221.63|219.33|221.61|219.31|221.63|219.33|221.6|219.3|4
1649701070000|2022-04-11 18:17:50|221.65|219.35|221.65|219.35|221.65|219.35|221.65|219.35|1
1649701080000|2022-04-11 18:18:00|221.66|219.36|221.66|219.36|221.7|219.4|221.66|219.36|5
1649701100000|2022-04-11 18:18:20|221.65|219.35|221.66|219.36|221.66|219.36|221.65|219.35|2
1649701110000|2022-04-11 18:18:30|221.6|219.3|221.66|219.36|221.74|219.44|221.6|219.3|8
1649701120000|2022-04-11 18:18:40|221.68|219.38|221.72|219.42|221.75|219.45|221.67|219.37|8
1649701130000|2022-04-11 18:18:50|221.67|219.37|221.72|219.42|221.74|219.44|221.67|219.37|10
1649701140000|2022-04-11 18:19:00|221.69|219.39|221.72|219.42|221.72|219.42|221.69|219.39|2
1649701150000|2022-04-11 18:19:10|221.69|219.39|221.72|219.42|221.74|219.44|221.69|219.39|4
1649701160000|2022-04-11 18:19:20|221.7|219.4|221.72|219.42|221.72|219.42|221.7|219.4|2
1649701170000|2022-04-11 18:19:30|221.71|219.41|221.72|219.42|221.74|219.44|221.71|219.41|10
1649701180000|2022-04-11 18:19:40|221.71|219.41|221.69|219.39|221.72|219.42|221.66|219.36|7
1649701190000|2022-04-11 18:19:50|221.68|219.38|221.66|219.36|221.7|219.4|221.66|219.36|3
1649701200000|2022-04-11 18:20:00|221.67|219.37|221.9|219.6|221.9|219.6|221.67|219.37|15
1649701210000|2022-04-11 18:20:10|221.91|219.61|221.9|219.6|221.95|219.65|221.87|219.57|14
1649701220000|2022-04-11 18:20:20|221.89|219.59|221.87|219.57|221.89|219.59|221.87|219.57|2
1649701230000|2022-04-11 18:20:30|221.88|219.58|221.96|219.66|221.97|219.67|221.86|219.56|8
1649701240000|2022-04-11 18:20:40|221.98|219.68|222.35|220.05|222.35|220.05|221.98|219.68|7
1649701250000|2022-04-11 18:20:50|222.36|220.06|222.34|220.04|222.37|220.07|222.34|220.04|3
1649701260000|2022-04-11 18:21:00|222.36|220.06|222.37|220.07|222.41|220.11|222.33|220.03|5
1649701270000|2022-04-11 18:21:10|222.38|220.08|222.56|220.26|222.65|220.35|222.38|220.08|16
1649701280000|2022-04-11 18:21:20|222.57|220.27|222.6|220.3|222.64|220.34|222.57|220.27|12
1649701290000|2022-04-11 18:21:30|222.62|220.32|222.54|220.24|222.64|220.34|222.54|220.24|6
1649701300000|2022-04-11 18:21:40|222.55|220.25|222.51|220.21|222.55|220.25|222.5|220.2|6
1649701310000|2022-04-11 18:21:50|222.55|220.25|222.45|220.15|222.55|220.25|222.42|220.12|13
1649701320000|2022-04-11 18:22:00|222.44|220.14|222.33|220.03|222.46|220.16|222.32|220.02|15
1649701330000|2022-04-11 18:22:10|222.34|220.04|222.47|220.17|222.51|220.21|222.34|220.04|17
1649701340000|2022-04-11 18:22:20|222.46|220.16|222.15|219.85|222.48|220.18|222.12|219.82|13
1649701350000|2022-04-11 18:22:30|222.14|219.84|222.38|220.08|222.39|220.09|222.14|219.84|8
1649701360000|2022-04-11 18:22:40|222.4|220.1|222.49|220.19|222.49|220.19|222.39|220.09|8
1649701370000|2022-04-11 18:22:50|222.58|220.28|222.46|220.16|222.58|220.28|222.46|220.16|6
1649701380000|2022-04-11 18:23:00|222.48|220.18|222.57|220.27|222.57|220.27|222.48|220.18|8
1649701390000|2022-04-11 18:23:10|222.55|220.25|222.56|220.26|222.64|220.34|222.55|220.25|6
1649701400000|2022-04-11 18:23:20|222.57|220.27|222.56|220.26|222.63|220.33|222.56|220.26|6
1649701410000|2022-04-11 18:23:30|222.58|220.28|222.6|220.3|222.63|220.33|222.56|220.26|9
1649701420000|2022-04-11 18:23:40|222.57|220.27|222.54|220.24|222.57|220.27|222.54|220.24|2
1649701430000|2022-04-11 18:23:50|222.55|220.25|222.48|220.18|222.55|220.25|222.48|220.18|10
1649701440000|2022-04-11 18:24:00|222.46|220.16|222.49|220.19|222.53|220.23|222.44|220.14|10
1649701450000|2022-04-11 18:24:10|222.51|220.21|222.62|220.32|222.64|220.34|222.51|220.21|8
1649701460000|2022-04-11 18:24:20|222.61|220.31|222.61|220.31|222.62|220.32|222.61|220.31|3
1649701480000|2022-04-11 18:24:40|222.62|220.32|222.57|220.27|222.63|220.33|222.56|220.26|5
1649701490000|2022-04-11 18:24:50|222.56|220.26|222.58|220.28|222.58|220.28|222.56|220.26|3
1649701500000|2022-04-11 18:25:00|222.52|220.22|222.58|220.28|222.58|220.28|222.52|220.22|2
1649701510000|2022-04-11 18:25:10|222.56|220.26|222.67|220.37|222.67|220.37|222.56|220.26|7
1649701520000|2022-04-11 18:25:20|222.64|220.34|222.66|220.36|222.67|220.37|222.63|220.33|5
1649701540000|2022-04-11 18:25:40|222.67|220.37|222.63|220.33|222.71|220.41|222.63|220.33|7
1649701550000|2022-04-11 18:25:50|222.69|220.39|222.73|220.43|222.74|220.44|222.67|220.37|10
1649701560000|2022-04-11 18:26:00|222.68|220.38|222.68|220.38|222.69|220.39|222.64|220.34|4
1649701570000|2022-04-11 18:26:10|222.62|220.32|222.68|220.38|222.68|220.38|222.62|220.32|6
1649701580000|2022-04-11 18:26:20|222.75|220.45|222.73|220.43|222.75|220.45|222.68|220.38|3
1649701600000|2022-04-11 18:26:40|222.77|220.47|222.73|220.43|222.78|220.48|222.73|220.43|3
1649701610000|2022-04-11 18:26:50|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|2
1649701620000|2022-04-11 18:27:00|222.74|220.44|222.75|220.45|222.76|220.46|222.74|220.44|3
1649701630000|2022-04-11 18:27:10|222.77|220.47|222.75|220.45|222.8|220.5|222.75|220.45|4
1649701640000|2022-04-11 18:27:20|222.76|220.46|222.75|220.45|222.76|220.46|222.75|220.45|2
1649701650000|2022-04-11 18:27:30|222.76|220.46|222.75|220.45|222.79|220.49|222.73|220.43|8
1649701660000|2022-04-11 18:27:40|222.73|220.43|222.75|220.45|222.77|220.47|222.73|220.43|3
1649701670000|2022-04-11 18:27:50|222.67|220.37|222.64|220.34|222.72|220.42|222.6|220.3|13
1649701680000|2022-04-11 18:28:00|222.62|220.32|222.75|220.45|222.78|220.48|222.62|220.32|12
1649701690000|2022-04-11 18:28:10|222.67|220.37|222.62|220.32|222.72|220.42|222.62|220.32|5
1649701700000|2022-04-11 18:28:20|222.65|220.35|222.65|220.35|222.72|220.42|222.62|220.32|8
1649701710000|2022-04-11 18:28:30|222.66|220.36|222.75|220.45|222.78|220.48|222.66|220.36|11
1649701720000|2022-04-11 18:28:40|222.74|220.44|222.63|220.33|222.74|220.44|222.63|220.33|10
1649701730000|2022-04-11 18:28:50|222.66|220.36|222.66|220.36|222.66|220.36|222.66|220.36|1
1649701740000|2022-04-11 18:29:00|222.67|220.37|222.68|220.38|222.7|220.4|222.65|220.35|6
1649701750000|2022-04-11 18:29:10|222.7|220.4|222.68|220.38|222.7|220.4|222.61|220.31|7
1649701760000|2022-04-11 18:29:20|222.65|220.35|222.98|220.68|222.98|220.68|222.61|220.31|13
1649701770000|2022-04-11 18:29:30|222.99|220.69|222.99|220.69|223.01|220.71|222.98|220.68|6
1649701780000|2022-04-11 18:29:40|222.98|220.68|222.98|220.68|222.98|220.68|222.93|220.63|3
1649701800000|2022-04-11 18:30:00|223|220.7|222.98|220.68|223|220.7|222.98|220.68|2
1649701810000|2022-04-11 18:30:10|223.06|220.76|223.06|220.76|223.07|220.77|223.04|220.74|6
1649701820000|2022-04-11 18:30:20|222.99|220.69|222.99|220.69|223.05|220.75|222.99|220.69|4
1649701830000|2022-04-11 18:30:30|222.98|220.68|222.99|220.69|222.99|220.69|222.98|220.68|2
1649701840000|2022-04-11 18:30:40|222.97|220.67|222.98|220.68|222.99|220.69|222.97|220.67|3
1649701850000|2022-04-11 18:30:50|222.99|220.69|222.9|220.6|222.99|220.69|222.9|220.6|7
1649701860000|2022-04-11 18:31:00|222.89|220.59|222.83|220.53|222.94|220.64|222.8|220.5|9
1649701870000|2022-04-11 18:31:10|222.8|220.5|222.72|220.42|222.84|220.54|222.71|220.41|16
1649701880000|2022-04-11 18:31:20|222.74|220.44|222.64|220.34|222.75|220.45|222.64|220.34|9
1649701890000|2022-04-11 18:31:30|222.61|220.31|222.64|220.34|222.67|220.37|222.61|220.31|4
1649701900000|2022-04-11 18:31:40|222.62|220.32|222.77|220.47|222.83|220.53|222.62|220.32|13
1649701910000|2022-04-11 18:31:50|222.76|220.46|222.77|220.47|222.77|220.47|222.74|220.44|5
1649701920000|2022-04-11 18:32:00|222.84|220.54|222.81|220.51|222.85|220.55|222.8|220.5|11
1649701930000|2022-04-11 18:32:10|222.8|220.5|222.8|220.5|222.82|220.52|222.8|220.5|5
1649701940000|2022-04-11 18:32:20|222.81|220.51|222.82|220.52|222.89|220.59|222.79|220.49|10
1649701950000|2022-04-11 18:32:30|222.9|220.6|222.9|220.6|222.9|220.6|222.82|220.52|10
1649701960000|2022-04-11 18:32:40|222.91|220.61|223.02|220.72|223.02|220.72|222.91|220.61|4
1649701970000|2022-04-11 18:32:50|223.03|220.73|223.03|220.73|223.03|220.73|223.03|220.73|1
1649701980000|2022-04-11 18:33:00|223.04|220.74|223.08|220.78|223.08|220.78|223.04|220.74|4
1649701990000|2022-04-11 18:33:10|223.1|220.8|223.27|220.97|223.3|221|223.1|220.8|6
1649702000000|2022-04-11 18:33:20|223.24|220.94|223.27|220.97|223.35|221.05|223.24|220.94|4
1649702010000|2022-04-11 18:33:30|223.26|220.96|223.23|220.93|223.26|220.96|223.21|220.91|8
1649702020000|2022-04-11 18:33:40|223.22|220.92|223.21|220.91|223.24|220.94|223.21|220.91|4
1649702030000|2022-04-11 18:33:50|223.16|220.86|223.22|220.92|223.27|220.97|223.16|220.86|7
1649702040000|2022-04-11 18:34:00|223.23|220.93|223.13|220.83|223.27|220.97|223.13|220.83|7
1649702050000|2022-04-11 18:34:10|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1649702060000|2022-04-11 18:34:20|223.12|220.82|223.12|220.82|223.12|220.82|223.12|220.82|1
1649702070000|2022-04-11 18:34:30|223.1|220.8|223.1|220.8|223.12|220.82|223.1|220.8|3
1649702090000|2022-04-11 18:34:50|223.13|220.83|223.1|220.8|223.13|220.83|223.1|220.8|2
1649702100000|2022-04-11 18:35:00|223.12|220.82|223.1|220.8|223.12|220.82|223.1|220.8|2
1649702110000|2022-04-11 18:35:10|223.13|220.83|223.1|220.8|223.13|220.83|223.1|220.8|2
1649702120000|2022-04-11 18:35:20|223.12|220.82|223.1|220.8|223.28|220.98|223.1|220.8|13
1649702130000|2022-04-11 18:35:30|223.12|220.82|223.1|220.8|223.12|220.82|223.1|220.8|2
1649702150000|2022-04-11 18:35:50|223.08|220.78|223.11|220.81|223.13|220.83|223.08|220.78|5
1649702160000|2022-04-11 18:36:00|223.1|220.8|223.1|220.8|223.12|220.82|223.1|220.8|4
1649702180000|2022-04-11 18:36:20|223.09|220.79|223.01|220.71|223.1|220.8|223.01|220.71|3
1649702190000|2022-04-11 18:36:30|223|220.7|223|220.7|223.05|220.75|223|220.7|5
1649702200000|2022-04-11 18:36:40|223.01|220.71|223.01|220.71|223.01|220.71|223|220.7|3
1649702210000|2022-04-11 18:36:50|222.97|220.67|223.01|220.71|223.01|220.71|222.97|220.67|2
1649702220000|2022-04-11 18:37:00|223.02|220.72|223|220.7|223.09|220.79|223|220.7|6
1649702230000|2022-04-11 18:37:10|223.01|220.71|223.1|220.8|223.1|220.8|223.01|220.71|7
1649702240000|2022-04-11 18:37:20|223.07|220.77|223.09|220.79|223.1|220.8|223.06|220.76|5
1649702250000|2022-04-11 18:37:30|223.06|220.76|223.06|220.76|223.06|220.76|223.06|220.76|1
1649702260000|2022-04-11 18:37:40|223.09|220.79|223.09|220.79|223.09|220.79|223.09|220.79|1
1649702270000|2022-04-11 18:37:50|223.1|220.8|223.11|220.81|223.11|220.81|223.1|220.8|4
1649702280000|2022-04-11 18:38:00|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1649702310000|2022-04-11 18:38:30|223.11|220.81|223.1|220.8|223.11|220.81|223.1|220.8|2
1649702320000|2022-04-11 18:38:40|223.09|220.79|223.1|220.8|223.11|220.81|223.09|220.79|4
1649702330000|2022-04-11 18:38:50|223.07|220.77|223.03|220.73|223.09|220.79|223.01|220.71|6
1649702340000|2022-04-11 18:39:00|223.04|220.74|223.08|220.78|223.08|220.78|222.99|220.69|15
1649702350000|2022-04-11 18:39:10|223.1|220.8|223.13|220.83|223.17|220.87|223.1|220.8|7
1649702360000|2022-04-11 18:39:20|223.12|220.82|223.11|220.81|223.12|220.82|223.11|220.81|2
1649702370000|2022-04-11 18:39:30|223.12|220.82|223.11|220.81|223.12|220.82|223.1|220.8|6
1649702390000|2022-04-11 18:39:50|223.18|220.88|223.18|220.88|223.18|220.88|223.12|220.82|4
1649702400000|2022-04-11 18:40:00|223.16|220.86|223.36|221.06|223.37|221.07|223.16|220.86|9
1649702410000|2022-04-11 18:40:10|223.37|221.07|223.4|221.1|223.41|221.11|223.36|221.06|9
1649702420000|2022-04-11 18:40:20|223.39|221.09|223.38|221.08|223.46|221.16|223.37|221.07|11
1649702430000|2022-04-11 18:40:30|223.39|221.09|223.44|221.14|223.47|221.17|223.38|221.08|8
1649702440000|2022-04-11 18:40:40|223.39|221.09|223.4|221.1|223.42|221.12|223.38|221.08|8
1649702450000|2022-04-11 18:40:50|223.39|221.09|223.07|220.77|223.39|221.09|223.07|220.77|12
1649702460000|2022-04-11 18:41:00|223.04|220.74|222.85|220.55|223.06|220.76|222.85|220.55|12
1649702470000|2022-04-11 18:41:10|222.87|220.57|222.85|220.55|222.9|220.6|222.84|220.54|7
1649702480000|2022-04-11 18:41:20|222.84|220.54|222.79|220.49|222.88|220.58|222.75|220.45|11
1649702490000|2022-04-11 18:41:30|222.75|220.45|222.75|220.45|222.86|220.56|222.75|220.45|12
1649702500000|2022-04-11 18:41:40|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|4
1649702510000|2022-04-11 18:41:50|222.78|220.48|222.84|220.54|222.89|220.59|222.78|220.48|11
1649702520000|2022-04-11 18:42:00|222.83|220.53|222.84|220.54|222.84|220.54|222.83|220.53|2
1649702530000|2022-04-11 18:42:10|222.82|220.52|222.82|220.52|222.83|220.53|222.82|220.52|3
1649702540000|2022-04-11 18:42:20|222.83|220.53|222.91|220.61|222.91|220.61|222.82|220.52|6
1649702550000|2022-04-11 18:42:30|222.92|220.62|222.91|220.61|222.92|220.62|222.9|220.6|4
1649702570000|2022-04-11 18:42:50|222.9|220.6|222.9|220.6|222.91|220.61|222.9|220.6|3
1649702580000|2022-04-11 18:43:00|222.89|220.59|222.86|220.56|222.89|220.59|222.82|220.52|8
1649702590000|2022-04-11 18:43:10|222.87|220.57|222.92|220.62|222.92|220.62|222.84|220.54|8
1649702600000|2022-04-11 18:43:20|222.93|220.63|222.91|220.61|222.93|220.63|222.9|220.6|4
1649702610000|2022-04-11 18:43:30|222.9|220.6|222.84|220.54|222.9|220.6|222.83|220.53|9
1649702620000|2022-04-11 18:43:40|222.85|220.55|222.92|220.62|222.92|220.62|222.85|220.55|13
1649702640000|2022-04-11 18:44:00|222.93|220.63|222.93|220.63|222.97|220.67|222.93|220.63|6
1649702650000|2022-04-11 18:44:10|222.97|220.67|222.92|220.62|222.97|220.67|222.92|220.62|3
1649702660000|2022-04-11 18:44:20|222.96|220.66|223.01|220.71|223.11|220.81|222.96|220.66|8
1649702670000|2022-04-11 18:44:30|223.02|220.72|222.92|220.62|223.02|220.72|222.91|220.61|7
1649702680000|2022-04-11 18:44:40|222.93|220.63|223.07|220.77|223.07|220.77|222.9|220.6|10
1649702690000|2022-04-11 18:44:50|223.13|220.83|223.05|220.75|223.13|220.83|223.02|220.72|10
1649702700000|2022-04-11 18:45:00|223.02|220.72|223.06|220.76|223.07|220.77|223.02|220.72|6
1649702710000|2022-04-11 18:45:10|223.07|220.77|223.31|221.01|223.31|221.01|223.06|220.76|14
1649702720000|2022-04-11 18:45:20|223.32|221.02|223.4|221.1|223.43|221.13|223.32|221.02|10
1649702730000|2022-04-11 18:45:30|223.37|221.07|223.36|221.06|223.4|221.1|223.36|221.06|5
1649702740000|2022-04-11 18:45:40|223.35|221.05|223.32|221.02|223.36|221.06|223.31|221.01|15
1649702750000|2022-04-11 18:45:50|223.33|221.03|223.33|221.03|223.35|221.05|223.33|221.03|7
1649702770000|2022-04-11 18:46:10|223.32|221.02|223.31|221.01|223.32|221.02|223.21|220.91|12
1649702780000|2022-04-11 18:46:20|223.3|221|223.3|221|223.31|221.01|223.27|220.97|9
1649702790000|2022-04-11 18:46:30|223.36|221.06|223.34|221.04|223.39|221.09|223.29|220.99|13
1649702800000|2022-04-11 18:46:40|223.32|221.02|223.46|221.16|223.46|221.16|223.32|221.02|11
1649702810000|2022-04-11 18:46:50|223.45|221.15|223.46|221.16|223.46|221.16|223.36|221.06|9
1649702820000|2022-04-11 18:47:00|223.45|221.15|223.45|221.15|223.48|221.18|223.45|221.15|9
1649702830000|2022-04-11 18:47:10|223.46|221.16|223.4|221.1|223.46|221.16|223.38|221.08|10
1649702840000|2022-04-11 18:47:20|223.37|221.07|223.43|221.13|223.43|221.13|223.37|221.07|6
1649702850000|2022-04-11 18:47:30|223.41|221.11|223.4|221.1|223.44|221.14|223.39|221.09|5
1649702860000|2022-04-11 18:47:40|223.41|221.11|223.45|221.15|223.45|221.15|223.4|221.1|3
1649702870000|2022-04-11 18:47:50|223.44|221.14|223.45|221.15|223.48|221.18|223.4|221.1|7
1649702880000|2022-04-11 18:48:00|223.48|221.18|223.47|221.17|223.48|221.18|223.42|221.12|9
1649702890000|2022-04-11 18:48:10|223.44|221.14|223.45|221.15|223.45|221.15|223.43|221.13|5
1649702910000|2022-04-11 18:48:30|223.43|221.13|223.43|221.13|223.44|221.14|223.41|221.11|5
1649702920000|2022-04-11 18:48:40|223.47|221.17|223.45|221.15|223.47|221.17|223.43|221.13|5
1649702940000|2022-04-11 18:49:00|223.43|221.13|223.43|221.13|223.46|221.16|223.43|221.13|4
1649702950000|2022-04-11 18:49:10|223.42|221.12|223.42|221.12|223.42|221.12|223.42|221.12|1
1649702960000|2022-04-11 18:49:20|223.41|221.11|223.45|221.15|223.46|221.16|223.41|221.11|3
1649702970000|2022-04-11 18:49:30|223.46|221.16|223.43|221.13|223.46|221.16|223.41|221.11|10
1649702980000|2022-04-11 18:49:40|223.44|221.14|223.46|221.16|223.46|221.16|223.43|221.13|7
1649702990000|2022-04-11 18:49:50|223.45|221.15|223.45|221.15|223.47|221.17|223.45|221.15|5
1649703000000|2022-04-11 18:50:00|223.5|221.2|223.45|221.15|223.5|221.2|223.44|221.14|5
1649703010000|2022-04-11 18:50:10|223.47|221.17|223.45|221.15|223.48|221.18|223.45|221.15|3
1649703020000|2022-04-11 18:50:20|223.46|221.16|223.4|221.1|223.47|221.17|223.4|221.1|6
1649703030000|2022-04-11 18:50:30|223.46|221.16|223.46|221.16|223.46|221.16|223.46|221.16|1
1649703050000|2022-04-11 18:50:50|223.51|221.21|223.46|221.16|223.51|221.21|223.46|221.16|3
1649703060000|2022-04-11 18:51:00|223.51|221.21|223.56|221.26|223.56|221.26|223.49|221.19|5
1649703080000|2022-04-11 18:51:20|223.55|221.25|223.57|221.27|223.59|221.29|223.51|221.21|6
1649703090000|2022-04-11 18:51:30|223.56|221.26|223.57|221.27|223.62|221.32|223.5|221.2|5
1649703100000|2022-04-11 18:51:40|223.61|221.31|223.58|221.28|223.64|221.34|223.57|221.27|7
1649703120000|2022-04-11 18:52:00|223.67|221.37|223.68|221.38|223.72|221.42|223.65|221.35|8
1649703130000|2022-04-11 18:52:10|223.67|221.37|223.73|221.43|223.76|221.46|223.67|221.37|4
1649703140000|2022-04-11 18:52:20|223.7|221.4|223.68|221.38|223.7|221.4|223.68|221.38|2
1649703150000|2022-04-11 18:52:30|223.69|221.39|223.64|221.34|223.69|221.39|223.64|221.34|7
1649703160000|2022-04-11 18:52:40|223.65|221.35|223.73|221.43|223.74|221.44|223.65|221.35|7
1649703170000|2022-04-11 18:52:50|223.75|221.45|223.72|221.42|223.75|221.45|223.71|221.41|6
1649703180000|2022-04-11 18:53:00|223.62|221.32|223.69|221.39|223.69|221.39|223.62|221.32|6
1649703190000|2022-04-11 18:53:10|223.68|221.38|223.67|221.37|223.68|221.38|223.67|221.37|4
1649703200000|2022-04-11 18:53:20|223.68|221.38|223.68|221.38|223.75|221.45|223.68|221.38|4
1649703210000|2022-04-11 18:53:30|223.69|221.39|223.74|221.44|223.74|221.44|223.65|221.35|5
1649703220000|2022-04-11 18:53:40|223.72|221.42|223.68|221.38|223.74|221.44|223.68|221.38|5
1649703230000|2022-04-11 18:53:50|223.61|221.31|223.68|221.38|223.79|221.49|223.61|221.31|6
1649703240000|2022-04-11 18:54:00|223.69|221.39|223.72|221.42|223.75|221.45|223.68|221.38|4
1649703250000|2022-04-11 18:54:10|223.65|221.35|223.67|221.37|223.73|221.43|223.65|221.35|6
1649703260000|2022-04-11 18:54:20|223.66|221.36|223.66|221.36|223.66|221.36|223.66|221.36|1
1649703270000|2022-04-11 18:54:30|223.7|221.4|223.67|221.37|223.72|221.42|223.67|221.37|4
1649703290000|2022-04-11 18:54:50|223.68|221.38|223.67|221.37|223.68|221.38|223.67|221.37|2
1649703300000|2022-04-11 18:55:00|223.72|221.42|223.74|221.44|223.74|221.44|223.68|221.38|10
1649703310000|2022-04-11 18:55:10|223.72|221.42|223.75|221.45|223.75|221.45|223.72|221.42|4
1649703320000|2022-04-11 18:55:20|223.68|221.38|223.66|221.36|223.73|221.43|223.66|221.36|7
1649703330000|2022-04-11 18:55:30|223.67|221.37|223.67|221.37|223.72|221.42|223.66|221.36|5
1649703340000|2022-04-11 18:55:40|223.68|221.38|223.71|221.41|223.74|221.44|223.67|221.37|6
1649703350000|2022-04-11 18:55:50|223.66|221.36|223.64|221.34|223.66|221.36|223.64|221.34|2
1649703360000|2022-04-11 18:56:00|223.63|221.33|223.52|221.22|223.63|221.33|223.52|221.22|9
1649703370000|2022-04-11 18:56:10|223.53|221.23|223.53|221.23|223.53|221.23|223.53|221.23|1
1649703380000|2022-04-11 18:56:20|223.54|221.24|223.56|221.26|223.62|221.32|223.51|221.21|6
1649703400000|2022-04-11 18:56:40|223.57|221.27|223.57|221.27|223.57|221.27|223.57|221.27|1
1649703420000|2022-04-11 18:57:00|223.63|221.33|223.6|221.3|223.66|221.36|223.6|221.3|7
1649703430000|2022-04-11 18:57:10|223.66|221.36|223.68|221.38|223.68|221.38|223.66|221.36|3
1649703440000|2022-04-11 18:57:20|223.63|221.33|223.71|221.41|223.74|221.44|223.63|221.33|5
1649703450000|2022-04-11 18:57:30|223.72|221.42|223.63|221.33|223.75|221.45|223.63|221.33|12
1649703460000|2022-04-11 18:57:40|223.62|221.32|223.64|221.34|223.65|221.35|223.62|221.32|5
1649703470000|2022-04-11 18:57:50|223.65|221.35|223.62|221.32|223.65|221.35|223.62|221.32|6
1649703480000|2022-04-11 18:58:00|223.63|221.33|223.65|221.35|223.65|221.35|223.62|221.32|7
1649703490000|2022-04-11 18:58:10|223.66|221.36|223.66|221.36|223.72|221.42|223.6|221.3|6
1649703500000|2022-04-11 18:58:20|223.67|221.37|223.65|221.35|223.73|221.43|223.65|221.35|7
1649703510000|2022-04-11 18:58:30|223.78|221.48|223.74|221.44|223.79|221.49|223.68|221.38|8
1649703520000|2022-04-11 18:58:40|223.75|221.45|223.77|221.47|223.77|221.47|223.71|221.41|6
1649703530000|2022-04-11 18:58:50|223.76|221.46|223.77|221.47|223.83|221.53|223.76|221.46|3
1649703540000|2022-04-11 18:59:00|223.76|221.46|223.81|221.51|223.84|221.54|223.75|221.45|10
1649703550000|2022-04-11 18:59:10|223.79|221.49|223.77|221.47|223.87|221.57|223.77|221.47|10
1649703560000|2022-04-11 18:59:20|223.86|221.56|223.85|221.55|224|221.7|223.85|221.55|18
1649703570000|2022-04-11 18:59:30|223.84|221.54|223.77|221.47|223.88|221.58|223.77|221.47|8
1649703580000|2022-04-11 18:59:40|223.71|221.41|223.8|221.5|223.88|221.58|223.71|221.41|7
1649703590000|2022-04-11 18:59:50|223.76|221.46|223.83|221.53|223.86|221.56|223.76|221.46|7
1649703600000|2022-04-11 19:00:00|223.82|221.52|223.94|221.64|223.94|221.64|223.81|221.51|9
1649703610000|2022-04-11 19:00:10|223.96|221.66|223.86|221.56|223.96|221.66|223.83|221.53|18
1649703620000|2022-04-11 19:00:20|224.01|221.71|224.56|222.26|224.6|222.3|224.01|221.71|10
1649703630000|2022-04-11 19:00:30|224.57|222.27|224.38|222.08|224.58|222.28|224.32|222.02|18
1649703640000|2022-04-11 19:00:40|224.36|222.06|224.39|222.09|224.42|222.12|224.31|222.01|15
1649703650000|2022-04-11 19:00:50|224.37|222.07|224.13|221.83|224.39|222.09|224.11|221.81|12
1649703660000|2022-04-11 19:01:00|224.14|221.84|224.22|221.92|224.31|222.01|224.11|221.81|19
1649703670000|2022-04-11 19:01:10|224.23|221.93|224.32|222.02|224.32|222.02|224.23|221.93|12
1649703680000|2022-04-11 19:01:20|224.28|221.98|224.41|222.11|224.44|222.14|224.28|221.98|7
1649703690000|2022-04-11 19:01:30|224.48|222.18|224.4|222.1|224.49|222.19|224.37|222.07|10
1649703700000|2022-04-11 19:01:40|224.36|222.06|224.37|222.07|224.4|222.1|224.35|222.05|15
1649703710000|2022-04-11 19:01:50|224.38|222.08|224.47|222.17|224.47|222.17|224.36|222.06|11
1649703720000|2022-04-11 19:02:00|224.41|222.11|224.62|222.32|224.63|222.33|224.38|222.08|21
1649703730000|2022-04-11 19:02:10|224.63|222.33|224.64|222.34|224.67|222.37|224.53|222.23|19
1649703740000|2022-04-11 19:02:20|224.63|222.33|224.63|222.33|224.64|222.34|224.56|222.26|22
1649703750000|2022-04-11 19:02:30|224.62|222.32|224.61|222.31|224.64|222.34|224.55|222.25|13
1649703760000|2022-04-11 19:02:40|224.62|222.32|224.6|222.3|224.65|222.35|224.59|222.29|10
1649703770000|2022-04-11 19:02:50|224.61|222.31|224.56|222.26|224.64|222.34|224.55|222.25|11
1649703780000|2022-04-11 19:03:00|224.55|222.25|224.44|222.14|224.56|222.26|224.43|222.13|12
1649703790000|2022-04-11 19:03:10|224.45|222.15|224.48|222.18|224.48|222.18|224.44|222.14|11
1649703800000|2022-04-11 19:03:20|224.47|222.17|224.4|222.1|224.47|222.17|224.4|222.1|7
1649703810000|2022-04-11 19:03:30|224.41|222.11|224.36|222.06|224.42|222.12|224.36|222.06|5
1649703820000|2022-04-11 19:03:40|224.42|222.12|224.51|222.21|224.55|222.25|224.42|222.12|10
1649703830000|2022-04-11 19:03:50|224.53|222.23|224.51|222.21|224.53|222.23|224.49|222.19|5
1649703840000|2022-04-11 19:04:00|224.49|222.19|224.52|222.22|224.55|222.25|224.49|222.19|10
1649703850000|2022-04-11 19:04:10|224.51|222.21|224.41|222.11|224.52|222.22|224.39|222.09|17
1649703860000|2022-04-11 19:04:20|224.42|222.12|224.43|222.13|224.44|222.14|224.37|222.07|10
1649703870000|2022-04-11 19:04:30|224.41|222.11|224.39|222.09|224.41|222.11|224.38|222.08|6
1649703880000|2022-04-11 19:04:40|224.4|222.1|224.35|222.05|224.4|222.1|224.33|222.03|8
1649703890000|2022-04-11 19:04:50|224.32|222.02|224.33|222.03|224.35|222.05|224.3|222|16
1649703900000|2022-04-11 19:05:00|224.34|222.04|224.37|222.07|224.44|222.14|224.34|222.04|10
1649703910000|2022-04-11 19:05:10|224.38|222.08|224.42|222.12|224.47|222.17|224.36|222.06|12
1649703920000|2022-04-11 19:05:20|224.4|222.1|224.45|222.15|224.53|222.23|224.4|222.1|8
1649703930000|2022-04-11 19:05:30|224.46|222.16|224.45|222.15|224.46|222.16|224.45|222.15|2
1649703940000|2022-04-11 19:05:40|224.42|222.12|224.37|222.07|224.42|222.12|224.31|222.01|5
1649703950000|2022-04-11 19:05:50|224.36|222.06|224.33|222.03|224.38|222.08|224.33|222.03|8
1649703960000|2022-04-11 19:06:00|224.35|222.05|224.35|222.05|224.39|222.09|224.33|222.03|8
1649703970000|2022-04-11 19:06:10|224.33|222.03|224.28|221.98|224.34|222.04|224.25|221.95|12
1649703980000|2022-04-11 19:06:20|224.3|222|224.31|222.01|224.31|222.01|224.28|221.98|7
1649703990000|2022-04-11 19:06:30|224.34|222.04|224.35|222.05|224.35|222.05|224.31|222.01|8
1649704000000|2022-04-11 19:06:40|224.33|222.03|224.36|222.06|224.38|222.08|224.33|222.03|6
1649704010000|2022-04-11 19:06:50|224.35|222.05|224.34|222.04|224.35|222.05|224.34|222.04|2
1649704020000|2022-04-11 19:07:00|224.29|221.99|224.11|221.81|224.29|221.99|224.05|221.75|14
1649704030000|2022-04-11 19:07:10|224.12|221.82|224.1|221.8|224.12|221.82|224.08|221.78|5
1649704040000|2022-04-11 19:07:20|224.09|221.79|224.1|221.8|224.1|221.8|224.06|221.76|4
1649704070000|2022-04-11 19:07:50|224.11|221.81|224.1|221.8|224.11|221.81|224.1|221.8|2
1649704090000|2022-04-11 19:08:10|224.11|221.81|224.11|221.81|224.26|221.96|224.1|221.8|13
1649704100000|2022-04-11 19:08:20|224.1|221.8|224.11|221.81|224.11|221.81|224.02|221.72|10
1649704110000|2022-04-11 19:08:30|224.14|221.84|224.19|221.89|224.24|221.94|224.14|221.84|8
1649704120000|2022-04-11 19:08:40|224.2|221.9|224.17|221.87|224.2|221.9|224.11|221.81|7
1649704130000|2022-04-11 19:08:50|224.11|221.81|224.11|221.81|224.13|221.83|224.1|221.8|9
1649704140000|2022-04-11 19:09:00|224.12|221.82|224.09|221.79|224.14|221.84|224.08|221.78|13
1649704150000|2022-04-11 19:09:10|224.06|221.76|224.12|221.82|224.12|221.82|224.04|221.74|12
1649704160000|2022-04-11 19:09:20|224.11|221.81|224.11|221.81|224.11|221.81|224.11|221.81|1
1649704170000|2022-04-11 19:09:30|224.1|221.8|224.1|221.8|224.1|221.8|224.1|221.8|1
1649704180000|2022-04-11 19:09:40|224.05|221.75|224.02|221.72|224.08|221.78|224.02|221.72|7
1649704190000|2022-04-11 19:09:50|224.03|221.73|224.01|221.71|224.03|221.73|223.96|221.66|10
1649704200000|2022-04-11 19:10:00|224.04|221.74|223.98|221.68|224.04|221.74|223.85|221.55|13
1649704210000|2022-04-11 19:10:10|223.99|221.69|223.97|221.67|223.99|221.69|223.97|221.67|6
1649704220000|2022-04-11 19:10:20|223.98|221.68|223.98|221.68|223.98|221.68|223.98|221.68|1
1649704230000|2022-04-11 19:10:30|223.99|221.69|224.01|221.71|224.01|221.71|223.99|221.69|4
1649704240000|2022-04-11 19:10:40|224|221.7|223.95|221.65|224|221.7|223.92|221.62|9
1649704250000|2022-04-11 19:10:50|223.92|221.62|223.99|221.69|224|221.7|223.92|221.62|4
1649704260000|2022-04-11 19:11:00|224|221.7|224.01|221.71|224.01|221.71|223.99|221.69|6
1649704270000|2022-04-11 19:11:10|223.95|221.65|224.01|221.71|224.01|221.71|223.94|221.64|6
1649704280000|2022-04-11 19:11:20|224|221.7|223.92|221.62|224|221.7|223.92|221.62|11
1649704290000|2022-04-11 19:11:30|223.86|221.56|223.87|221.57|223.88|221.58|223.86|221.56|5
1649704300000|2022-04-11 19:11:40|223.86|221.56|223.87|221.57|223.88|221.58|223.86|221.56|3
1649704310000|2022-04-11 19:11:50|223.83|221.53|223.84|221.54|223.84|221.54|223.8|221.5|5
1649704320000|2022-04-11 19:12:00|223.86|221.56|223.75|221.45|223.86|221.56|223.75|221.45|12
1649704330000|2022-04-11 19:12:10|223.72|221.42|223.67|221.37|223.75|221.45|223.6|221.3|14
1649704340000|2022-04-11 19:12:20|223.68|221.38|223.58|221.28|223.68|221.38|223.58|221.28|9
1649704350000|2022-04-11 19:12:30|223.6|221.3|223.55|221.25|223.6|221.3|223.54|221.24|12
1649704360000|2022-04-11 19:12:40|223.54|221.24|223.52|221.22|223.54|221.24|223.49|221.19|9
1649704370000|2022-04-11 19:12:50|223.51|221.21|223.51|221.21|223.52|221.22|223.5|221.2|5
1649704380000|2022-04-11 19:13:00|223.56|221.26|223.55|221.25|223.64|221.34|223.55|221.25|12
1649704390000|2022-04-11 19:13:10|223.54|221.24|223.52|221.22|223.57|221.27|223.52|221.22|6
1649704400000|2022-04-11 19:13:20|223.5|221.2|223.54|221.24|223.54|221.24|223.5|221.2|8
1649704420000|2022-04-11 19:13:40|223.55|221.25|223.59|221.29|223.59|221.29|223.55|221.25|4
1649704430000|2022-04-11 19:13:50|223.55|221.25|223.51|221.21|223.57|221.27|223.51|221.21|3
1649704440000|2022-04-11 19:14:00|223.52|221.22|223.56|221.26|223.56|221.26|223.52|221.22|4
1649704450000|2022-04-11 19:14:10|223.55|221.25|223.55|221.25|223.55|221.25|223.55|221.25|1
1649704460000|2022-04-11 19:14:20|223.54|221.24|223.43|221.13|223.54|221.24|223.42|221.12|12
1649704470000|2022-04-11 19:14:30|223.42|221.12|223.14|220.84|223.42|221.12|223.12|220.82|13
1649704480000|2022-04-11 19:14:40|223.13|220.83|223.22|220.92|223.27|220.97|223.12|220.82|10
1649704490000|2022-04-11 19:14:50|223.18|220.88|223.11|220.81|223.18|220.88|223.11|220.81|7
1649704500000|2022-04-11 19:15:00|223.12|220.82|223.08|220.78|223.22|220.92|223.07|220.77|17
1649704510000|2022-04-11 19:15:10|223.1|220.8|223.1|220.8|223.11|220.81|223.04|220.74|12
1649704520000|2022-04-11 19:15:20|223.06|220.76|223.11|220.81|223.11|220.81|223.05|220.75|8
1649704530000|2022-04-11 19:15:30|223.1|220.8|223.11|220.81|223.11|220.81|223.1|220.8|4
1649704540000|2022-04-11 19:15:40|223.1|220.8|223.11|220.81|223.11|220.81|223.06|220.76|6
1649704550000|2022-04-11 19:15:50|223.1|220.8|223.01|220.71|223.1|220.8|222.99|220.69|6
1649704560000|2022-04-11 19:16:00|223|220.7|223.01|220.71|223.02|220.72|223|220.7|4
1649704570000|2022-04-11 19:16:10|222.97|220.67|222.94|220.64|223.05|220.75|222.92|220.62|10
1649704580000|2022-04-11 19:16:20|222.91|220.61|222.94|220.64|222.98|220.68|222.9|220.6|19
1649704590000|2022-04-11 19:16:30|222.99|220.69|223.02|220.72|223.07|220.77|222.99|220.69|8
1649704600000|2022-04-11 19:16:40|223.01|220.71|223.01|220.71|223.01|220.71|223|220.7|3
1649704610000|2022-04-11 19:16:50|223|220.7|223.01|220.71|223.02|220.72|223|220.7|4
1649704620000|2022-04-11 19:17:00|223|220.7|223|220.7|223|220.7|222.98|220.68|4
1649704630000|2022-04-11 19:17:10|223.07|220.77|223.13|220.83|223.13|220.83|223.07|220.77|7
1649704640000|2022-04-11 19:17:20|223.08|220.78|223.28|220.98|223.32|221.02|223.08|220.78|6
1649704650000|2022-04-11 19:17:30|223.22|220.92|223.19|220.89|223.27|220.97|223.15|220.85|21
1649704660000|2022-04-11 19:17:40|223.2|220.9|223.2|220.9|223.2|220.9|223.2|220.9|1
1649704670000|2022-04-11 19:17:50|223.19|220.89|223.19|220.89|223.21|220.91|223.19|220.89|5
1649704680000|2022-04-11 19:18:00|223.2|220.9|223.21|220.91|223.21|220.91|223.18|220.88|7
1649704690000|2022-04-11 19:18:10|223.2|220.9|223.18|220.88|223.2|220.9|223.16|220.86|3
1649704700000|2022-04-11 19:18:20|223.19|220.89|223.44|221.14|223.44|221.14|223.19|220.89|9
1649704710000|2022-04-11 19:18:30|223.43|221.13|223.44|221.14|223.44|221.14|223.36|221.06|7
1649704720000|2022-04-11 19:18:40|223.45|221.15|223.44|221.14|223.45|221.15|223.43|221.13|6
1649704730000|2022-04-11 19:18:50|223.43|221.13|223.43|221.13|223.43|221.13|223.43|221.13|1
1649704740000|2022-04-11 19:19:00|223.4|221.1|223.17|220.87|223.4|221.1|223.17|220.87|8
1649704750000|2022-04-11 19:19:10|223.19|220.89|223.2|220.9|223.21|220.91|223.19|220.89|6
1649704760000|2022-04-11 19:19:20|223.18|220.88|223.08|220.78|223.18|220.88|223.08|220.78|4
1649704770000|2022-04-11 19:19:30|223.15|220.85|223.19|220.89|223.19|220.89|223.12|220.82|9
1649704780000|2022-04-11 19:19:40|223.17|220.87|223.13|220.83|223.19|220.89|223.13|220.83|11
1649704790000|2022-04-11 19:19:50|223.12|220.82|222.91|220.61|223.12|220.82|222.91|220.61|15
1649704800000|2022-04-11 19:20:00|222.89|220.59|222.91|220.61|222.93|220.63|222.81|220.51|18
1649704810000|2022-04-11 19:20:10|222.83|220.53|223.09|220.79|223.1|220.8|222.82|220.52|16
1649704820000|2022-04-11 19:20:20|223.02|220.72|222.93|220.63|223.02|220.72|222.91|220.61|9
1649704830000|2022-04-11 19:20:30|222.95|220.65|223.02|220.72|223.02|220.72|222.93|220.63|11
1649704840000|2022-04-11 19:20:40|223.03|220.73|223.11|220.81|223.14|220.84|223.03|220.73|8
1649704850000|2022-04-11 19:20:50|223.1|220.8|223.1|220.8|223.1|220.8|223.09|220.79|3
1649704860000|2022-04-11 19:21:00|223.11|220.81|223.03|220.73|223.13|220.83|223.01|220.71|14
1649704870000|2022-04-11 19:21:10|223.02|220.72|223.02|220.72|223.05|220.75|223.02|220.72|5
1649704880000|2022-04-11 19:21:20|223.01|220.71|223.01|220.71|223.07|220.77|223.01|220.71|8
1649704890000|2022-04-11 19:21:30|223.04|220.74|222.94|220.64|223.04|220.74|222.94|220.64|8
1649704900000|2022-04-11 19:21:40|222.86|220.56|222.87|220.57|222.91|220.61|222.84|220.54|11
1649704910000|2022-04-11 19:21:50|222.86|220.56|222.87|220.57|222.92|220.62|222.86|220.56|7
1649704920000|2022-04-11 19:22:00|222.88|220.58|222.87|220.57|222.92|220.62|222.87|220.57|3
1649704930000|2022-04-11 19:22:10|222.86|220.56|222.87|220.57|222.87|220.57|222.86|220.56|2
1649704940000|2022-04-11 19:22:20|222.86|220.56|222.75|220.45|222.92|220.62|222.74|220.44|18
1649704950000|2022-04-11 19:22:30|222.74|220.44|222.22|219.92|222.79|220.49|222.22|219.92|24
1649704960000|2022-04-11 19:22:40|222.23|219.93|222.38|220.08|222.45|220.15|222.23|219.93|17
1649704970000|2022-04-11 19:22:50|222.32|220.02|222.4|220.1|222.43|220.13|222.18|219.88|15
1649704980000|2022-04-11 19:23:00|222.41|220.11|222.42|220.12|222.47|220.17|222.4|220.1|18
1649704990000|2022-04-11 19:23:10|222.41|220.11|222.55|220.25|222.55|220.25|222.38|220.08|18
1649705000000|2022-04-11 19:23:20|222.56|220.26|222.7|220.4|222.72|220.42|222.56|220.26|20
1649705010000|2022-04-11 19:23:30|222.69|220.39|222.58|220.28|222.7|220.4|222.56|220.26|10
1649705020000|2022-04-11 19:23:40|222.54|220.24|222.44|220.14|222.56|220.26|222.44|220.14|14
1649705030000|2022-04-11 19:23:50|222.43|220.13|222.53|220.23|222.54|220.24|222.42|220.12|12
1649705040000|2022-04-11 19:24:00|222.52|220.22|222.43|220.13|222.55|220.25|222.43|220.13|13
1649705050000|2022-04-11 19:24:10|222.45|220.15|222.46|220.16|222.48|220.18|222.34|220.04|10
1649705060000|2022-04-11 19:24:20|222.47|220.17|222.48|220.18|222.48|220.18|222.46|220.16|4
1649705070000|2022-04-11 19:24:30|222.49|220.19|222.57|220.27|222.58|220.28|222.49|220.19|14
1649705080000|2022-04-11 19:24:40|222.54|220.24|222.42|220.12|222.54|220.24|222.42|220.12|10
1649705090000|2022-04-11 19:24:50|222.44|220.14|222.21|219.91|222.44|220.14|222.21|219.91|11
1649705100000|2022-04-11 19:25:00|222.2|219.9|222.14|219.84|222.21|219.91|222.11|219.81|12
1649705110000|2022-04-11 19:25:10|222.13|219.83|222.03|219.73|222.14|219.84|222.03|219.73|12
1649705120000|2022-04-11 19:25:20|222.04|219.74|222.13|219.83|222.13|219.83|222.04|219.74|11
1649705130000|2022-04-11 19:25:30|222.12|219.82|222.04|219.74|222.12|219.82|222.01|219.71|18
1649705140000|2022-04-11 19:25:40|222.02|219.72|221.95|219.65|222.05|219.75|221.95|219.65|13
1649705150000|2022-04-11 19:25:50|221.98|219.68|222.05|219.75|222.05|219.75|221.98|219.68|4
1649705160000|2022-04-11 19:26:00|222.11|219.81|222.13|219.83|222.16|219.86|222.11|219.81|10
1649705170000|2022-04-11 19:26:10|222.14|219.84|222.22|219.92|222.22|219.92|222.12|219.82|9
1649705180000|2022-04-11 19:26:20|222.21|219.91|222.38|220.08|222.38|220.08|222.21|219.91|10
1649705190000|2022-04-11 19:26:30|222.37|220.07|222.44|220.14|222.44|220.14|222.37|220.07|7
1649705200000|2022-04-11 19:26:40|222.43|220.13|222.44|220.14|222.44|220.14|222.43|220.13|2
1649705210000|2022-04-11 19:26:50|222.42|220.12|222.45|220.15|222.45|220.15|222.42|220.12|5
1649705220000|2022-04-11 19:27:00|222.39|220.09|222.39|220.09|222.42|220.12|222.39|220.09|3
1649705230000|2022-04-11 19:27:10|222.43|220.13|222.11|219.81|222.43|220.13|222.11|219.81|13
1649705240000|2022-04-11 19:27:20|222.16|219.86|221.85|219.55|222.16|219.86|221.81|219.51|15
1649705250000|2022-04-11 19:27:30|221.89|219.59|221.78|219.48|221.89|219.59|221.72|219.42|24
1649705260000|2022-04-11 19:27:40|221.81|219.51|221.81|219.51|221.86|219.56|221.76|219.46|13
1649705270000|2022-04-11 19:27:50|221.74|219.44|221.65|219.35|221.75|219.45|221.64|219.34|20
1649705280000|2022-04-11 19:28:00|221.6|219.3|221.63|219.33|221.68|219.38|221.35|219.05|33
1649705290000|2022-04-11 19:28:10|221.62|219.32|221.52|219.22|221.63|219.33|221.45|219.15|21
1649705300000|2022-04-11 19:28:20|221.53|219.23|221.38|219.08|221.6|219.3|221.38|219.08|22
1649705310000|2022-04-11 19:28:30|221.42|219.12|221.64|219.34|221.64|219.34|221.4|219.1|19
1649705320000|2022-04-11 19:28:40|221.65|219.35|221.23|218.93|221.7|219.4|221.23|218.93|24
1649705330000|2022-04-11 19:28:50|221.21|218.91|221.17|218.87|221.21|218.91|221.11|218.81|17
1649705340000|2022-04-11 19:29:00|221.19|218.89|221.17|218.87|221.2|218.9|221.12|218.82|21
1649705350000|2022-04-11 19:29:10|221.15|218.85|221.11|218.81|221.31|219.01|221.11|218.81|20
1649705360000|2022-04-11 19:29:20|221.1|218.8|221.29|218.99|221.3|219|221.1|218.8|15
1649705370000|2022-04-11 19:29:30|221.24|218.94|221.14|218.84|221.24|218.94|221.05|218.75|16
1649705380000|2022-04-11 19:29:40|221.16|218.86|221.07|218.77|221.27|218.97|221.05|218.75|21
1649705390000|2022-04-11 19:29:50|221.05|218.75|220.96|218.66|221.08|218.78|220.96|218.66|6
1649705400000|2022-04-11 19:30:00|220.88|218.58|221.01|218.71|221.01|218.71|220.73|218.43|26
1649705410000|2022-04-11 19:30:10|220.92|218.62|220.87|218.57|221.09|218.79|220.82|218.52|19
1649705420000|2022-04-11 19:30:20|220.85|218.55|221.09|218.79|221.09|218.79|220.85|218.55|22
1649705430000|2022-04-11 19:30:30|221.08|218.78|221.03|218.73|221.08|218.78|220.85|218.55|27
1649705440000|2022-04-11 19:30:40|221.1|218.8|220.9|218.6|221.14|218.84|220.9|218.6|26
1649705450000|2022-04-11 19:30:50|220.89|218.59|220.78|218.48|220.93|218.63|220.77|218.47|18
1649705460000|2022-04-11 19:31:00|220.79|218.49|220.65|218.35|220.8|218.5|220.64|218.34|25
1649705470000|2022-04-11 19:31:10|220.62|218.32|220.49|218.19|220.64|218.34|220.46|218.16|24
1649705480000|2022-04-11 19:31:20|220.48|218.18|220.23|217.93|220.57|218.27|220.2|217.9|24
1649705490000|2022-04-11 19:31:30|220.22|217.92|219.92|217.62|220.37|218.07|219.92|217.62|24
1649705500000|2022-04-11 19:31:40|219.82|217.52|219.81|217.51|219.84|217.54|219.57|217.27|31
1649705510000|2022-04-11 19:31:50|219.85|217.55|219.75|217.45|219.86|217.56|219.73|217.43|23
1649705520000|2022-04-11 19:32:00|219.77|217.47|219.76|217.46|219.8|217.5|219.7|217.4|29
1649705530000|2022-04-11 19:32:10|219.77|217.47|219.83|217.53|219.84|217.54|219.73|217.43|19
1649705540000|2022-04-11 19:32:20|219.82|217.52|219.66|217.36|219.87|217.57|219.66|217.36|19
1649705550000|2022-04-11 19:32:30|219.65|217.35|219.67|217.37|219.67|217.37|219.58|217.28|13
1649705560000|2022-04-11 19:32:40|219.65|217.35|219.89|217.59|219.89|217.59|219.6|217.3|27
1649705570000|2022-04-11 19:32:50|219.84|217.54|219.71|217.41|219.92|217.62|219.7|217.4|30
1649705580000|2022-04-11 19:33:00|219.72|217.42|219.57|217.27|219.72|217.42|219.54|217.24|18
1649705590000|2022-04-11 19:33:10|219.58|217.28|219.54|217.24|219.6|217.3|219.54|217.24|15
1649705600000|2022-04-11 19:33:20|219.51|217.21|219.47|217.17|219.51|217.21|219.23|216.93|20
1649705610000|2022-04-11 19:33:30|219.46|217.16|219.63|217.33|219.67|217.37|219.46|217.16|23
1649705620000|2022-04-11 19:33:40|219.66|217.36|219.63|217.33|219.68|217.38|219.63|217.33|15
1649705630000|2022-04-11 19:33:50|219.71|217.41|219.82|217.52|219.9|217.6|219.71|217.41|21
1649705640000|2022-04-11 19:34:00|219.81|217.51|219.94|217.64|219.94|217.64|219.75|217.45|15
1649705650000|2022-04-11 19:34:10|219.95|217.65|219.89|217.59|220.04|217.74|219.87|217.57|22
1649705660000|2022-04-11 19:34:20|219.97|217.67|219.93|217.63|220.01|217.71|219.93|217.63|22
1649705670000|2022-04-11 19:34:30|219.94|217.64|219.86|217.56|219.97|217.67|219.84|217.54|22
1649705680000|2022-04-11 19:34:40|219.87|217.57|219.67|217.37|219.93|217.63|219.66|217.36|20
1649705690000|2022-04-11 19:34:50|219.68|217.38|219.55|217.25|219.69|217.39|219.55|217.25|22
1649705700000|2022-04-11 19:35:00|219.54|217.24|219.57|217.27|219.57|217.27|219.39|217.09|24
1649705710000|2022-04-11 19:35:10|219.58|217.28|219.57|217.27|219.58|217.28|219.5|217.2|15
1649705720000|2022-04-11 19:35:20|219.56|217.26|219.6|217.3|219.73|217.43|219.56|217.26|20
1649705730000|2022-04-11 19:35:30|219.62|217.32|219.47|217.17|219.62|217.32|219.47|217.17|16
1649705740000|2022-04-11 19:35:40|219.48|217.18|219.61|217.31|219.61|217.31|219.47|217.17|12
1649705750000|2022-04-11 19:35:50|219.59|217.29|219.59|217.29|219.67|217.37|219.56|217.26|18
1649705760000|2022-04-11 19:36:00|219.58|217.28|219.63|217.33|219.65|217.35|219.57|217.27|11
1649705770000|2022-04-11 19:36:10|219.65|217.35|219.64|217.34|219.67|217.37|219.63|217.33|12
1649705780000|2022-04-11 19:36:20|219.63|217.33|219.55|217.25|219.65|217.35|219.55|217.25|13
1649705790000|2022-04-11 19:36:30|219.58|217.28|219.08|216.78|219.58|217.28|219.08|216.78|21
1649705800000|2022-04-11 19:36:40|219.04|216.74|219|216.7|219.04|216.74|218.93|216.63|13
1649705810000|2022-04-11 19:36:50|218.94|216.64|218.93|216.63|219.01|216.71|218.93|216.63|18
1649705820000|2022-04-11 19:37:00|218.95|216.65|218.96|216.66|219.03|216.73|218.94|216.64|16
1649705830000|2022-04-11 19:37:10|218.95|216.65|218.93|216.63|218.98|216.68|218.92|216.62|10
1649705840000|2022-04-11 19:37:20|218.96|216.66|219.13|216.83|219.15|216.85|218.93|216.63|15
1649705850000|2022-04-11 19:37:30|219.12|216.82|219.33|217.03|219.34|217.04|219.11|216.81|16
1649705860000|2022-04-11 19:37:40|219.35|217.05|219.13|216.83|219.38|217.08|219.13|216.83|19
1649705870000|2022-04-11 19:37:50|219.12|216.82|219.4|217.1|219.4|217.1|219.07|216.77|16
1649705880000|2022-04-11 19:38:00|219.37|217.07|219.38|217.08|219.4|217.1|219.34|217.04|12
1649705890000|2022-04-11 19:38:10|219.37|217.07|219.58|217.28|219.65|217.35|219.37|217.07|16
1649705900000|2022-04-11 19:38:20|219.63|217.33|219.48|217.18|219.63|217.33|219.47|217.17|16
1649705910000|2022-04-11 19:38:30|219.49|217.19|219.54|217.24|219.58|217.28|219.49|217.19|13
1649705920000|2022-04-11 19:38:40|219.56|217.26|219.57|217.27|219.66|217.36|219.56|217.26|15
1649705930000|2022-04-11 19:38:50|219.58|217.28|219.49|217.19|219.62|217.32|219.49|217.19|11
1649705940000|2022-04-11 19:39:00|219.48|217.18|219.54|217.24|219.58|217.28|219.48|217.18|8
1649705950000|2022-04-11 19:39:10|219.55|217.25|219.64|217.34|219.65|217.35|219.55|217.25|12
1649705960000|2022-04-11 19:39:20|219.65|217.35|219.72|217.42|219.72|217.42|219.64|217.34|9
1649705970000|2022-04-11 19:39:30|219.71|217.41|219.69|217.39|219.74|217.44|219.63|217.33|14
1649705980000|2022-04-11 19:39:40|219.73|217.43|219.76|217.46|219.76|217.46|219.72|217.42|7
1649705990000|2022-04-11 19:39:50|219.75|217.45|219.84|217.54|219.84|217.54|219.74|217.44|8
1649706000000|2022-04-11 19:40:00|219.85|217.55|220.29|217.99|220.3|218|219.83|217.53|18
1649706010000|2022-04-11 19:40:10|220.28|217.98|220.31|218.01|220.31|218.01|220.27|217.97|8
1649706020000|2022-04-11 19:40:20|220.3|218|220.32|218.02|220.37|218.07|220.25|217.95|9
1649706030000|2022-04-11 19:40:30|220.11|217.81|220.01|217.71|220.11|217.81|219.92|217.62|15
1649706040000|2022-04-11 19:40:40|220.09|217.79|219.95|217.65|220.09|217.79|219.93|217.63|16
1649706050000|2022-04-11 19:40:50|219.96|217.66|220.03|217.73|220.1|217.8|219.96|217.66|11
1649706060000|2022-04-11 19:41:00|220.06|217.76|220.04|217.74|220.06|217.76|220.01|217.71|8
1649706070000|2022-04-11 19:41:10|220.06|217.76|220.25|217.95|220.31|218.01|220.06|217.76|10
1649706080000|2022-04-11 19:41:20|220.11|217.81|220.07|217.77|220.21|217.91|220.03|217.73|13
1649706090000|2022-04-11 19:41:30|220.05|217.75|220.1|217.8|220.25|217.95|220.05|217.75|12
1649706100000|2022-04-11 19:41:40|220.12|217.82|220.11|217.81|220.12|217.82|220.11|217.81|2
1649706110000|2022-04-11 19:41:50|220.1|217.8|220.11|217.81|220.11|217.81|220.09|217.79|4
1649706120000|2022-04-11 19:42:00|220.04|217.74|220.01|217.71|220.04|217.74|220.01|217.71|5
1649706130000|2022-04-11 19:42:10|220.05|217.75|219.93|217.63|220.05|217.75|219.93|217.63|7
1649706140000|2022-04-11 19:42:20|219.95|217.65|220.01|217.71|220.01|217.71|219.93|217.63|10
1649706150000|2022-04-11 19:42:30|219.97|217.67|219.8|217.5|219.99|217.69|219.8|217.5|15
1649706160000|2022-04-11 19:42:40|219.79|217.49|220|217.7|220|217.7|219.79|217.49|18
1649706170000|2022-04-11 19:42:50|219.91|217.61|219.94|217.64|220.01|217.71|219.91|217.61|14
1649706180000|2022-04-11 19:43:00|219.95|217.65|220.03|217.73|220.03|217.73|219.95|217.65|10
1649706190000|2022-04-11 19:43:10|220.01|217.71|220.03|217.73|220.05|217.75|220.01|217.71|7
1649706200000|2022-04-11 19:43:20|220.04|217.74|220.11|217.81|220.13|217.83|220.04|217.74|7
1649706210000|2022-04-11 19:43:30|220.19|217.89|220.27|217.97|220.28|217.98|220.11|217.81|10
1649706220000|2022-04-11 19:43:40|220.25|217.95|220.19|217.89|220.25|217.95|220.17|217.87|6
1649706230000|2022-04-11 19:43:50|220.14|217.84|220.27|217.97|220.27|217.97|220.14|217.84|5
1649706240000|2022-04-11 19:44:00|220.26|217.96|220.16|217.86|220.29|217.99|220.03|217.73|14
1649706250000|2022-04-11 19:44:10|220.2|217.9|220.02|217.72|220.2|217.9|220.02|217.72|15
1649706260000|2022-04-11 19:44:20|220.05|217.75|220.37|218.07|220.38|218.08|220.05|217.75|20
1649706270000|2022-04-11 19:44:30|220.31|218.01|220.12|217.82|220.35|218.05|220.11|217.81|15
1649706280000|2022-04-11 19:44:40|220.11|217.81|220.05|217.75|220.11|217.81|220.05|217.75|4
1649706290000|2022-04-11 19:44:50|220.06|217.76|220.29|217.99|220.36|218.06|220.03|217.73|19
1649706300000|2022-04-11 19:45:00|220.11|217.81|220.03|217.73|220.15|217.85|220.02|217.72|13
1649706310000|2022-04-11 19:45:10|220.1|217.8|220.04|217.74|220.15|217.85|220.03|217.73|10
1649706320000|2022-04-11 19:45:20|220.03|217.73|220.1|217.8|220.12|217.82|220.03|217.73|10
1649706330000|2022-04-11 19:45:30|220.11|217.81|220.11|217.81|220.13|217.83|220.1|217.8|6
1649706340000|2022-04-11 19:45:40|220.17|217.87|220.12|217.82|220.17|217.87|220.1|217.8|8
1649706350000|2022-04-11 19:45:50|220.11|217.81|220.47|218.17|220.47|218.17|220.03|217.73|23
1649706360000|2022-04-11 19:46:00|220.48|218.18|220.54|218.24|220.55|218.25|220.46|218.16|12
1649706370000|2022-04-11 19:46:10|220.49|218.19|220.36|218.06|220.5|218.2|220.35|218.05|21
1649706380000|2022-04-11 19:46:20|220.37|218.07|220.13|217.83|220.39|218.09|220.13|217.83|14
1649706390000|2022-04-11 19:46:30|220.12|217.82|220.06|217.76|220.12|217.82|220.03|217.73|14
1649706400000|2022-04-11 19:46:40|220.03|217.73|220.12|217.82|220.12|217.82|220.03|217.73|5
1649706410000|2022-04-11 19:46:50|220.16|217.86|220.12|217.82|220.16|217.86|220.04|217.74|12
1649706420000|2022-04-11 19:47:00|220.11|217.81|220.04|217.74|220.11|217.81|220.03|217.73|10
1649706430000|2022-04-11 19:47:10|220.03|217.73|219.94|217.64|220.08|217.78|219.86|217.56|10
1649706440000|2022-04-11 19:47:20|219.93|217.63|219.95|217.65|219.95|217.65|219.83|217.53|15
1649706450000|2022-04-11 19:47:30|219.98|217.68|220.28|217.98|220.33|218.03|219.98|217.68|22
1649706460000|2022-04-11 19:47:40|220.29|217.99|220.28|217.98|220.29|217.99|220.03|217.73|26
1649706470000|2022-04-11 19:47:50|220.2|217.9|220.38|218.08|220.41|218.11|220.12|217.82|21
1649706480000|2022-04-11 19:48:00|220.39|218.09|220.4|218.1|220.42|218.12|220.37|218.07|10
1649706490000|2022-04-11 19:48:10|220.38|218.08|220.47|218.17|220.49|218.19|220.34|218.04|15
1649706500000|2022-04-11 19:48:20|220.48|218.18|220.56|218.26|220.56|218.26|220.46|218.16|9
1649706510000|2022-04-11 19:48:30|220.55|218.25|220.56|218.26|220.67|218.37|220.51|218.21|7
1649706520000|2022-04-11 19:48:40|220.51|218.21|220.51|218.21|220.6|218.3|220.51|218.21|4
1649706530000|2022-04-11 19:48:50|220.5|218.2|220.52|218.22|220.58|218.28|220.5|218.2|6
1649706540000|2022-04-11 19:49:00|220.55|218.25|220.56|218.26|220.62|218.32|220.54|218.24|6
1649706550000|2022-04-11 19:49:10|220.62|218.32|220.59|218.29|220.67|218.37|220.59|218.29|8
1649706560000|2022-04-11 19:49:20|220.61|218.31|220.58|218.28|220.67|218.37|220.56|218.26|12
1649706570000|2022-04-11 19:49:30|220.57|218.27|220.58|218.28|220.62|218.32|220.57|218.27|8
1649706580000|2022-04-11 19:49:40|220.59|218.29|220.61|218.31|220.72|218.42|220.59|218.29|11
1649706590000|2022-04-11 19:49:50|220.66|218.36|220.72|218.42|220.79|218.49|220.66|218.36|12
1649706600000|2022-04-11 19:50:00|220.78|218.48|220.73|218.43|220.81|218.51|220.7|218.4|17
1649706610000|2022-04-11 19:50:10|220.72|218.42|220.77|218.47|220.8|218.5|220.7|218.4|17
1649706620000|2022-04-11 19:50:20|220.79|218.49|220.72|218.42|220.8|218.5|220.72|218.42|8
1649706630000|2022-04-11 19:50:30|220.75|218.45|220.82|218.52|220.83|218.53|220.72|218.42|12
1649706640000|2022-04-11 19:50:40|220.72|218.42|220.71|218.41|220.74|218.44|220.69|218.39|9
1649706650000|2022-04-11 19:50:50|220.72|218.42|220.73|218.43|220.79|218.49|220.7|218.4|11
1649706660000|2022-04-11 19:51:00|220.79|218.49|220.73|218.43|220.83|218.53|220.73|218.43|8
1649706670000|2022-04-11 19:51:10|220.76|218.46|220.73|218.43|220.76|218.46|220.73|218.43|2
1649706680000|2022-04-11 19:51:20|220.72|218.42|220.72|218.42|220.72|218.42|220.72|218.42|1
1649706690000|2022-04-11 19:51:30|220.76|218.46|220.62|218.32|220.79|218.49|220.61|218.31|13
1649706700000|2022-04-11 19:51:40|220.65|218.35|220.72|218.42|220.72|218.42|220.65|218.35|15
1649706710000|2022-04-11 19:51:50|220.73|218.43|220.8|218.5|220.8|218.5|220.73|218.43|9
1649706720000|2022-04-11 19:52:00|220.79|218.49|220.73|218.43|220.86|218.56|220.72|218.42|14
1649706730000|2022-04-11 19:52:10|220.74|218.44|220.78|218.48|220.82|218.52|220.73|218.43|10
1649706740000|2022-04-11 19:52:20|220.79|218.49|220.75|218.45|220.8|218.5|220.71|218.41|6
1649706750000|2022-04-11 19:52:30|220.74|218.44|220.73|218.43|220.74|218.44|220.64|218.34|15
1649706760000|2022-04-11 19:52:40|220.71|218.41|220.51|218.21|220.71|218.41|220.49|218.19|14
1649706770000|2022-04-11 19:52:50|220.55|218.25|220.4|218.1|220.59|218.29|220.4|218.1|11
1649706780000|2022-04-11 19:53:00|220.41|218.11|220.52|218.22|220.54|218.24|220.41|218.11|14
1649706790000|2022-04-11 19:53:10|220.53|218.23|220.66|218.36|220.67|218.37|220.53|218.23|17
1649706800000|2022-04-11 19:53:20|220.64|218.34|220.63|218.33|220.67|218.37|220.62|218.32|10
1649706810000|2022-04-11 19:53:30|220.62|218.32|220.68|218.38|220.68|218.38|220.61|218.31|8
1649706820000|2022-04-11 19:53:40|220.74|218.44|220.8|218.5|220.8|218.5|220.72|218.42|9
1649706830000|2022-04-11 19:53:50|220.81|218.51|220.72|218.42|220.81|218.51|220.69|218.39|16
1649706840000|2022-04-11 19:54:00|220.7|218.4|220.74|218.44|220.76|218.46|220.7|218.4|15
1649706850000|2022-04-11 19:54:10|220.75|218.45|220.77|218.47|220.77|218.47|220.75|218.45|5
1649706860000|2022-04-11 19:54:20|220.76|218.46|220.75|218.45|220.76|218.46|220.74|218.44|6
1649706870000|2022-04-11 19:54:30|220.73|218.43|220.68|218.38|220.73|218.43|220.68|218.38|7
1649706880000|2022-04-11 19:54:40|220.69|218.39|220.53|218.23|220.69|218.39|220.49|218.19|22
1649706890000|2022-04-11 19:54:50|220.49|218.19|220.48|218.18|220.52|218.22|220.42|218.12|14
1649706900000|2022-04-11 19:55:00|220.52|218.22|220.71|218.41|220.71|218.41|220.52|218.22|18
1649706910000|2022-04-11 19:55:10|220.74|218.44|220.76|218.46|220.76|218.46|220.71|218.41|10
1649706920000|2022-04-11 19:55:20|220.75|218.45|220.78|218.48|220.81|218.51|220.73|218.43|11
1649706930000|2022-04-11 19:55:30|220.79|218.49|220.79|218.49|220.81|218.51|220.78|218.48|7
1649706940000|2022-04-11 19:55:40|220.78|218.48|220.82|218.52|220.84|218.54|220.77|218.47|14
1649706950000|2022-04-11 19:55:50|220.8|218.5|220.9|218.6|220.9|218.6|220.75|218.45|10
1649706960000|2022-04-11 19:56:00|220.89|218.59|220.86|218.56|220.92|218.62|220.85|218.55|10
1649706970000|2022-04-11 19:56:10|220.85|218.55|220.88|218.58|220.88|218.58|220.85|218.55|4
1649706980000|2022-04-11 19:56:20|220.87|218.57|220.91|218.61|220.93|218.63|220.87|218.57|8
1649706990000|2022-04-11 19:56:30|220.92|218.62|220.9|218.6|220.97|218.67|220.9|218.6|9
1649707000000|2022-04-11 19:56:40|220.93|218.63|220.91|218.61|220.93|218.63|220.9|218.6|3
1649707010000|2022-04-11 19:56:50|221|218.7|221.08|218.78|221.08|218.78|221|218.7|2
1649707020000|2022-04-11 19:57:00|221.07|218.77|221|218.7|221.1|218.8|220.91|218.61|12
1649707030000|2022-04-11 19:57:10|220.99|218.69|221|218.7|221|218.7|220.99|218.69|4
1649707040000|2022-04-11 19:57:20|220.99|218.69|221|218.7|221|218.7|220.98|218.68|4
1649707050000|2022-04-11 19:57:30|220.99|218.69|221|218.7|221|218.7|220.99|218.69|4
1649707070000|2022-04-11 19:57:50|221.01|218.71|220.9|218.6|221.01|218.71|220.9|218.6|5
1649707080000|2022-04-11 19:58:00|220.92|218.62|220.91|218.61|220.92|218.62|220.9|218.6|3
1649707090000|2022-04-11 19:58:10|221|218.7|221|218.7|221|218.7|221|218.7|1
1649707100000|2022-04-11 19:58:20|221.08|218.78|221|218.7|221.08|218.78|221|218.7|2
1649707110000|2022-04-11 19:58:30|220.96|218.66|220.9|218.6|220.96|218.66|220.84|218.54|9
1649707120000|2022-04-11 19:58:40|220.91|218.61|221.05|218.75|221.11|218.81|220.89|218.59|18
1649707130000|2022-04-11 19:58:50|221.06|218.76|221.03|218.73|221.11|218.81|221.03|218.73|14
1649707140000|2022-04-11 19:59:00|221.04|218.74|221.22|218.92|221.22|218.92|221.02|218.72|10
1649707150000|2022-04-11 19:59:10|221.24|218.94|220.84|218.54|221.25|218.95|220.81|218.51|20
1649707160000|2022-04-11 19:59:20|220.83|218.53|220.8|218.5|220.92|218.62|220.74|218.44|23
1649707170000|2022-04-11 19:59:30|220.81|218.51|220.79|218.49|220.91|218.61|220.79|218.49|20
1649707180000|2022-04-11 19:59:40|220.8|218.5|220.89|218.59|220.9|218.6|220.78|218.48|13
1649707190000|2022-04-11 19:59:50|220.87|218.57|220.8|218.5|220.9|218.6|220.8|218.5|6
1649707200000|2022-04-11 20:00:00|220.81|218.51|220.66|218.36|220.84|218.54|220.65|218.35|25
1649707210000|2022-04-11 20:00:10|220.71|218.41|220.74|218.44|220.74|218.44|220.65|218.35|7
1649707220000|2022-04-11 20:00:20|220.75|218.45|220.99|218.69|220.99|218.69|220.72|218.42|18
1649707230000|2022-04-11 20:00:30|221.07|218.77|221.47|219.17|221.47|219.17|221.07|218.77|17
1649707240000|2022-04-11 20:00:40|221.46|219.16|221.45|219.15|221.52|219.22|221.4|219.1|14
1649707250000|2022-04-11 20:00:50|221.46|219.16|221.38|219.08|221.46|219.16|221.38|219.08|13
1649707260000|2022-04-11 20:01:00|221.37|219.07|221.12|218.82|221.37|219.07|221.11|218.81|11
1649707270000|2022-04-11 20:01:10|221.11|218.81|221.19|218.89|221.19|218.89|221.08|218.78|7
1649707280000|2022-04-11 20:01:20|221.16|218.86|221.3|219|221.3|219|221.12|218.82|12
1649707290000|2022-04-11 20:01:30|221.32|219.02|221.36|219.06|221.38|219.08|221.32|219.02|11
1649707300000|2022-04-11 20:01:40|221.35|219.05|221.36|219.06|221.36|219.06|221.35|219.05|2
1649707310000|2022-04-11 20:01:50|221.37|219.07|221.35|219.05|221.39|219.09|221.35|219.05|8
1649707320000|2022-04-11 20:02:00|221.34|219.04|221.11|218.81|221.35|219.05|221.11|218.81|8
1649707330000|2022-04-11 20:02:10|221.15|218.85|221.01|218.71|221.19|218.89|221.01|218.71|10
1649707340000|2022-04-11 20:02:20|221|218.7|221|218.7|221|218.7|220.9|218.6|10
1649707350000|2022-04-11 20:02:30|221.03|218.73|221|218.7|221.03|218.73|221|218.7|7
1649707360000|2022-04-11 20:02:40|221.01|218.71|221.12|218.82|221.12|218.82|221.01|218.71|8
1649707370000|2022-04-11 20:02:50|221.11|218.81|221.16|218.86|221.16|218.86|221.11|218.81|6
1649707380000|2022-04-11 20:03:00|221.15|218.85|221.12|218.82|221.15|218.85|221.11|218.81|6
1649707390000|2022-04-11 20:03:10|221.13|218.83|221.05|218.75|221.13|218.83|221.05|218.75|4
1649707400000|2022-04-11 20:03:20|221.06|218.76|221.12|218.82|221.31|219.01|221.06|218.76|18
1649707410000|2022-04-11 20:03:30|221.1|218.8|221.1|218.8|221.15|218.85|221.09|218.79|8
1649707420000|2022-04-11 20:03:40|221.12|218.82|221.1|218.8|221.12|218.82|221.08|218.78|7
1649707430000|2022-04-11 20:03:50|221.09|218.79|220.87|218.57|221.09|218.79|220.87|218.57|16
1649707440000|2022-04-11 20:04:00|220.86|218.56|220.89|218.59|220.91|218.61|220.77|218.47|14
1649707450000|2022-04-11 20:04:10|220.72|218.42|220.67|218.37|220.73|218.43|220.67|218.37|11
1649707460000|2022-04-11 20:04:20|220.66|218.36|220.44|218.14|220.67|218.37|220.43|218.13|22
1649707470000|2022-04-11 20:04:30|220.43|218.13|220.4|218.1|220.43|218.13|220.23|217.93|15
1649707480000|2022-04-11 20:04:40|220.41|218.11|220.48|218.18|220.48|218.18|220.41|218.11|6
1649707490000|2022-04-11 20:04:50|220.47|218.17|220.45|218.15|220.54|218.24|220.45|218.15|21
1649707500000|2022-04-11 20:05:00|220.44|218.14|220.42|218.12|220.48|218.18|220.38|218.08|16
1649707510000|2022-04-11 20:05:10|220.4|218.1|220.38|218.08|220.41|218.11|220.34|218.04|13
1649707520000|2022-04-11 20:05:20|220.35|218.05|219.96|217.66|220.38|218.08|219.88|217.58|28
1649707530000|2022-04-11 20:05:30|219.95|217.65|219.87|217.57|220.01|217.71|219.82|217.52|27
1649707540000|2022-04-11 20:05:40|219.81|217.51|219.87|217.57|219.92|217.62|219.79|217.49|15
1649707550000|2022-04-11 20:05:50|219.89|217.59|219.9|217.6|219.91|217.61|219.83|217.53|10
1649707560000|2022-04-11 20:06:00|219.91|217.61|219.91|217.61|220.01|217.71|219.91|217.61|7
1649707570000|2022-04-11 20:06:10|219.9|217.6|219.81|217.51|219.92|217.62|219.81|217.51|13
1649707580000|2022-04-11 20:06:20|219.83|217.53|219.52|217.22|219.83|217.53|219.52|217.22|17
1649707590000|2022-04-11 20:06:30|219.5|217.2|219.02|216.72|219.51|217.21|219.02|216.72|24
1649707600000|2022-04-11 20:06:40|219.03|216.73|218.93|216.63|219.14|216.84|218.93|216.63|21
1649707610000|2022-04-11 20:06:50|218.91|216.61|218.56|216.26|218.94|216.64|218.56|216.26|17
1649707620000|2022-04-11 20:07:00|218.55|216.25|218.42|216.12|218.59|216.29|218.4|216.1|29
1649707630000|2022-04-11 20:07:10|218.41|216.11|217.49|215.19|218.41|216.11|217.43|215.13|31
1649707640000|2022-04-11 20:07:20|217.55|215.25|218.26|215.96|218.29|215.99|217.46|215.16|28
1649707650000|2022-04-11 20:07:30|218.25|215.95|218.4|216.1|218.4|216.1|218.05|215.75|28
1649707660000|2022-04-11 20:07:40|218.42|216.12|218.57|216.27|218.62|216.32|218.42|216.12|18
1649707670000|2022-04-11 20:07:50|218.55|216.25|218.48|216.18|218.55|216.25|218.36|216.06|25
1649707680000|2022-04-11 20:08:00|218.46|216.16|217.83|215.53|218.46|216.16|217.82|215.52|29
1649707690000|2022-04-11 20:08:10|217.82|215.52|218|215.7|218|215.7|217.74|215.44|18
1649707700000|2022-04-11 20:08:20|218.01|215.71|218.26|215.96|218.26|215.96|218.01|215.71|13
1649707710000|2022-04-11 20:08:30|218.27|215.97|218.16|215.86|218.34|216.04|218.05|215.75|18
1649707720000|2022-04-11 20:08:40|218.14|215.84|218.01|215.71|218.19|215.89|218.01|215.71|12
1649707730000|2022-04-11 20:08:50|218|215.7|218|215.7|218|215.7|217.75|215.45|24
1649707740000|2022-04-11 20:09:00|218.01|215.71|218.3|216|218.3|216|218.01|215.71|17
1649707750000|2022-04-11 20:09:10|218.29|215.99|218.59|216.29|218.69|216.39|218.29|215.99|23
1649707760000|2022-04-11 20:09:20|218.58|216.28|218.6|216.3|218.69|216.39|218.45|216.15|18
1649707770000|2022-04-11 20:09:30|218.63|216.33|218.61|216.31|218.66|216.36|218.52|216.22|19
1649707780000|2022-04-11 20:09:40|218.6|216.3|218.52|216.22|218.6|216.3|218.45|216.15|25
1649707790000|2022-04-11 20:09:50|218.5|216.2|218.47|216.17|218.53|216.23|218.4|216.1|16
1649707800000|2022-04-11 20:10:00|218.48|216.18|218.71|216.41|218.71|216.41|218.48|216.18|18
1649707810000|2022-04-11 20:10:10|218.72|216.42|218.72|216.42|218.82|216.52|218.71|216.41|16
1649707820000|2022-04-11 20:10:20|218.7|216.4|218.88|216.58|218.88|216.58|218.65|216.35|23
1649707830000|2022-04-11 20:10:30|218.89|216.59|218.78|216.48|218.89|216.59|218.7|216.4|20
1649707840000|2022-04-11 20:10:40|218.79|216.49|218.91|216.61|218.98|216.68|218.78|216.48|18
1649707850000|2022-04-11 20:10:50|218.99|216.69|218.77|216.47|218.99|216.69|218.77|216.47|19
1649707860000|2022-04-11 20:11:00|218.75|216.45|218.81|216.51|218.93|216.63|218.75|216.45|25
1649707870000|2022-04-11 20:11:10|218.75|216.45|218.72|216.42|218.83|216.53|218.68|216.38|21
1649707880000|2022-04-11 20:11:20|218.7|216.4|218.72|216.42|218.8|216.5|218.69|216.39|18
1649707890000|2022-04-11 20:11:30|218.7|216.4|218.52|216.22|218.71|216.41|218.51|216.21|15
1649707900000|2022-04-11 20:11:40|218.55|216.25|218.7|216.4|218.73|216.43|218.53|216.23|15
1649707910000|2022-04-11 20:11:50|218.73|216.43|218.63|216.33|218.74|216.44|218.62|216.32|14
1649707920000|2022-04-11 20:12:00|218.62|216.32|218.61|216.31|218.65|216.35|218.5|216.2|18
1649707930000|2022-04-11 20:12:10|218.59|216.29|218.77|216.47|218.77|216.47|218.59|216.29|16
1649707940000|2022-04-11 20:12:20|218.78|216.48|218.75|216.45|218.9|216.6|218.73|216.43|16
1649707950000|2022-04-11 20:12:30|218.79|216.49|218.98|216.68|218.98|216.68|218.74|216.44|12
1649707960000|2022-04-11 20:12:40|218.9|216.6|218.94|216.64|218.94|216.64|218.89|216.59|6
1649707970000|2022-04-11 20:12:50|218.93|216.63|218.96|216.66|218.96|216.66|218.89|216.59|4
1649707980000|2022-04-11 20:13:00|218.94|216.64|218.84|216.54|218.94|216.64|218.82|216.52|7
1649707990000|2022-04-11 20:13:10|218.81|216.51|218.85|216.55|218.91|216.61|218.81|216.51|12
1649708000000|2022-04-11 20:13:20|218.91|216.61|218.91|216.61|218.98|216.68|218.9|216.6|6
1649708010000|2022-04-11 20:13:30|218.9|216.6|218.9|216.6|218.91|216.61|218.83|216.53|11
1649708020000|2022-04-11 20:13:40|218.91|216.61|218.85|216.55|218.91|216.61|218.83|216.53|9
1649708030000|2022-04-11 20:13:50|218.88|216.58|218.84|216.54|218.91|216.61|218.81|216.51|15
1649708040000|2022-04-11 20:14:00|218.85|216.55|218.88|216.58|218.99|216.69|218.82|216.52|13
1649708050000|2022-04-11 20:14:10|218.91|216.61|218.83|216.53|218.91|216.61|218.79|216.49|16
1649708060000|2022-04-11 20:14:20|218.87|216.57|218.63|216.33|218.95|216.65|218.63|216.33|15
1649708070000|2022-04-11 20:14:30|218.62|216.32|218.33|216.03|218.62|216.32|218.3|216|21
1649708080000|2022-04-11 20:14:40|218.38|216.08|218.53|216.23|218.58|216.28|218.38|216.08|19
1649708090000|2022-04-11 20:14:50|218.54|216.24|218.13|215.83|218.54|216.24|218.13|215.83|18
1649708100000|2022-04-11 20:15:00|218.11|215.81|218.39|216.09|218.43|216.13|218.11|215.81|20
1649708110000|2022-04-11 20:15:10|218.4|216.1|218.72|216.42|218.72|216.42|218.4|216.1|20
1649708120000|2022-04-11 20:15:20|218.71|216.41|218.81|216.51|218.82|216.52|218.7|216.4|18
1649708130000|2022-04-11 20:15:30|218.79|216.49|218.97|216.67|218.99|216.69|218.78|216.48|19
1649708140000|2022-04-11 20:15:40|218.98|216.68|219.27|216.97|219.34|217.04|218.98|216.68|16
1649708150000|2022-04-11 20:15:50|219.26|216.96|219.29|216.99|219.34|217.04|219.25|216.95|8
1649708160000|2022-04-11 20:16:00|219.26|216.96|218.86|216.56|219.26|216.96|218.86|216.56|20
1649708170000|2022-04-11 20:16:10|218.87|216.57|218.9|216.6|218.95|216.65|218.86|216.56|13
1649708180000|2022-04-11 20:16:20|218.92|216.62|218.99|216.69|219.06|216.76|218.92|216.62|24
1649708190000|2022-04-11 20:16:30|218.98|216.68|219|216.7|219|216.7|218.91|216.61|12
1649708200000|2022-04-11 20:16:40|218.99|216.69|219.02|216.72|219.03|216.73|218.92|216.62|17
1649708210000|2022-04-11 20:16:50|219.06|216.76|219.01|216.71|219.06|216.76|218.94|216.64|18
1649708220000|2022-04-11 20:17:00|219.04|216.74|219.01|216.71|219.08|216.78|219.01|216.71|9
1649708230000|2022-04-11 20:17:10|219.02|216.72|219.02|216.72|219.02|216.72|218.96|216.66|11
1649708240000|2022-04-11 20:17:20|219.13|216.83|219.06|216.76|219.3|217|219.06|216.76|13
1649708250000|2022-04-11 20:17:30|219.05|216.75|218.9|216.6|219.06|216.76|218.9|216.6|12
1649708260000|2022-04-11 20:17:40|218.89|216.59|218.91|216.61|218.93|216.63|218.82|216.52|22
1649708270000|2022-04-11 20:17:50|218.9|216.6|218.9|216.6|218.9|216.6|218.82|216.52|17
1649708280000|2022-04-11 20:18:00|218.91|216.61|218.87|216.57|218.95|216.65|218.87|216.57|10
1649708290000|2022-04-11 20:18:10|218.88|216.58|218.94|216.64|218.95|216.65|218.86|216.56|7
1649708300000|2022-04-11 20:18:20|219.02|216.72|219.03|216.73|219.04|216.74|218.93|216.63|21
1649708310000|2022-04-11 20:18:30|219.07|216.77|219.11|216.81|219.11|216.81|219.07|216.77|5
1649708320000|2022-04-11 20:18:40|219.18|216.88|219.11|216.81|219.18|216.88|219.07|216.77|7
1649708330000|2022-04-11 20:18:50|219.1|216.8|219.2|216.9|219.2|216.9|219.09|216.79|9
1649708340000|2022-04-11 20:19:00|219.25|216.95|219.42|217.12|219.42|217.12|219.25|216.95|17
1649708350000|2022-04-11 20:19:10|219.38|217.08|219.43|217.13|219.43|217.13|219.38|217.08|5
1649708360000|2022-04-11 20:19:20|219.45|217.15|219.48|217.18|219.57|217.27|219.45|217.15|6
1649708370000|2022-04-11 20:19:30|219.47|217.17|219.5|217.2|219.56|217.26|219.41|217.11|13
1649708380000|2022-04-11 20:19:40|219.49|217.19|219.54|217.24|219.54|217.24|219.48|217.18|4
1649708390000|2022-04-11 20:19:50|219.41|217.11|219.49|217.19|219.56|217.26|219.41|217.11|9
1649708400000|2022-04-11 20:20:00|219.43|217.13|219.55|217.25|219.55|217.25|219.43|217.13|8
1649708410000|2022-04-11 20:20:10|219.58|217.28|219.48|217.18|219.59|217.29|219.48|217.18|11
1649708420000|2022-04-11 20:20:20|219.49|217.19|219.5|217.2|219.54|217.24|219.48|217.18|8
1649708430000|2022-04-11 20:20:30|219.48|217.18|219.42|217.12|219.5|217.2|219.39|217.09|21
1649708440000|2022-04-11 20:20:40|219.45|217.15|219.44|217.14|219.45|217.15|219.44|217.14|2
1649708450000|2022-04-11 20:20:50|219.43|217.13|219.41|217.11|219.43|217.13|219.41|217.11|2
1649708460000|2022-04-11 20:21:00|219.43|217.13|219.39|217.09|219.43|217.13|219.36|217.06|4
1649708470000|2022-04-11 20:21:10|219.38|217.08|219.33|217.03|219.38|217.08|219.24|216.94|14
1649708480000|2022-04-11 20:21:20|219.34|217.04|218.99|216.69|219.34|217.04|218.98|216.68|22
1649708490000|2022-04-11 20:21:30|218.96|216.66|218.72|216.42|218.96|216.66|218.66|216.36|24
1649708500000|2022-04-11 20:21:40|218.73|216.43|218.75|216.45|218.75|216.45|218.7|216.4|7
1649708510000|2022-04-11 20:21:50|218.74|216.44|218.75|216.45|218.76|216.46|218.73|216.43|7
1649708520000|2022-04-11 20:22:00|218.74|216.44|218.61|216.31|218.74|216.44|218.6|216.3|9
1649708530000|2022-04-11 20:22:10|218.6|216.3|218.48|216.18|218.61|216.31|218.48|216.18|11
1649708540000|2022-04-11 20:22:20|218.47|216.17|218.57|216.27|218.58|216.28|218.45|216.15|16
1649708550000|2022-04-11 20:22:30|218.58|216.28|218.64|216.34|218.77|216.47|218.58|216.28|24
1649708560000|2022-04-11 20:22:40|218.63|216.33|218.57|216.27|218.66|216.36|218.53|216.23|21
1649708570000|2022-04-11 20:22:50|218.58|216.28|218.58|216.28|218.66|216.36|218.52|216.22|25
1649708580000|2022-04-11 20:23:00|218.6|216.3|218.6|216.3|218.65|216.35|218.6|216.3|8
1649708590000|2022-04-11 20:23:10|218.61|216.31|218.55|216.25|218.61|216.31|218.53|216.23|11
1649708600000|2022-04-11 20:23:20|218.56|216.26|218.59|216.29|218.59|216.29|218.52|216.22|14
1649708610000|2022-04-11 20:23:30|218.58|216.28|218.6|216.3|218.6|216.3|218.53|216.23|9
1649708620000|2022-04-11 20:23:40|218.59|216.29|218.56|216.26|218.59|216.29|218.52|216.22|11
1649708630000|2022-04-11 20:23:50|218.58|216.28|218.57|216.27|218.63|216.33|218.57|216.27|7
1649708640000|2022-04-11 20:24:00|218.58|216.28|218.53|216.23|218.62|216.32|218.43|216.13|19
1649708650000|2022-04-11 20:24:10|218.52|216.22|218.49|216.19|218.52|216.22|218.44|216.14|8
1649708660000|2022-04-11 20:24:20|218.48|216.18|218.43|216.13|218.48|216.18|218.38|216.08|14
1649708670000|2022-04-11 20:24:30|218.34|216.04|218.33|216.03|218.39|216.09|218.21|215.91|15
1649708680000|2022-04-11 20:24:40|218.3|216|218.31|216.01|218.33|216.03|218.25|215.95|17
1649708690000|2022-04-11 20:24:50|218.32|216.02|218.11|215.81|218.34|216.04|218.11|215.81|10
1649708700000|2022-04-11 20:25:00|218.1|215.8|218.32|216.02|218.36|216.06|218.06|215.76|19
1649708710000|2022-04-11 20:25:10|218.36|216.06|218.42|216.12|218.42|216.12|218.35|216.05|6
1649708720000|2022-04-11 20:25:20|218.44|216.14|218.43|216.13|218.45|216.15|218.39|216.09|12
1649708730000|2022-04-11 20:25:30|218.45|216.15|218.41|216.11|218.45|216.15|218.34|216.04|9
1649708740000|2022-04-11 20:25:40|218.42|216.12|218.47|216.17|218.47|216.17|218.42|216.12|6
1649708750000|2022-04-11 20:25:50|218.46|216.16|218.87|216.57|218.87|216.57|218.46|216.16|14
1649708760000|2022-04-11 20:26:00|218.86|216.56|218.95|216.65|219.33|217.03|218.84|216.54|27
1649708770000|2022-04-11 20:26:10|218.92|216.62|218.81|216.51|218.92|216.62|218.81|216.51|11
1649708780000|2022-04-11 20:26:20|218.82|216.52|218.98|216.68|218.98|216.68|218.81|216.51|9
1649708790000|2022-04-11 20:26:30|218.99|216.69|219|216.7|219|216.7|218.85|216.55|14
1649708800000|2022-04-11 20:26:40|219.01|216.71|219.27|216.97|219.28|216.98|219.01|216.71|10
1649708810000|2022-04-11 20:26:50|219.28|216.98|219.35|217.05|219.36|217.06|219.28|216.98|9
1649708820000|2022-04-11 20:27:00|219.38|217.08|219.29|216.99|219.38|217.08|219.29|216.99|9
1649708830000|2022-04-11 20:27:10|219.28|216.98|219.11|216.81|219.29|216.99|219.11|216.81|10
1649708840000|2022-04-11 20:27:20|219.06|216.76|219.05|216.75|219.06|216.76|219.01|216.71|6
1649708850000|2022-04-11 20:27:30|219.06|216.76|219.11|216.81|219.19|216.89|219.01|216.71|17
1649708860000|2022-04-11 20:27:40|219.15|216.85|219.32|217.02|219.32|217.02|219.15|216.85|9
1649708870000|2022-04-11 20:27:50|219.34|217.04|219.32|217.02|219.34|217.04|219.32|217.02|8
1649708880000|2022-04-11 20:28:00|219.33|217.03|219.44|217.14|219.44|217.14|219.32|217.02|15
1649708890000|2022-04-11 20:28:10|219.46|217.16|219.61|217.31|219.65|217.35|219.46|217.16|18
1649708900000|2022-04-11 20:28:20|219.65|217.35|219.66|217.36|219.74|217.44|219.62|217.32|16
1649708910000|2022-04-11 20:28:30|219.67|217.37|219.72|217.42|219.77|217.47|219.65|217.35|12
1649708920000|2022-04-11 20:28:40|219.7|217.4|219.78|217.48|219.84|217.54|219.7|217.4|19
1649708930000|2022-04-11 20:28:50|219.77|217.47|219.8|217.5|219.87|217.57|219.77|217.47|17
1649708940000|2022-04-11 20:29:00|219.79|217.49|220.26|217.96|220.26|217.96|219.79|217.49|15
1649708950000|2022-04-11 20:29:10|220.18|217.88|220.25|217.95|220.31|218.01|220.13|217.83|23
1649708960000|2022-04-11 20:29:20|220.26|217.96|220.11|217.81|220.4|218.1|220.11|217.81|18
1649708970000|2022-04-11 20:29:30|220.13|217.83|220.45|218.15|220.45|218.15|219.97|217.67|26
1649708980000|2022-04-11 20:29:40|220.34|218.04|220.41|218.11|220.41|218.11|220.26|217.96|22
1649708990000|2022-04-11 20:29:50|220.38|218.08|220.37|218.07|220.44|218.14|220.29|217.99|23
1649709000000|2022-04-11 20:30:00|220.38|218.08|220.05|217.75|220.44|218.14|220.05|217.75|19
1649709010000|2022-04-11 20:30:10|220.03|217.73|220.04|217.74|220.15|217.85|220.01|217.71|14
1649709020000|2022-04-11 20:30:20|220.03|217.73|220.38|218.08|220.38|218.08|220.02|217.72|17
1649709030000|2022-04-11 20:30:30|220.37|218.07|220.67|218.37|220.67|218.37|220.37|218.07|18
1649709040000|2022-04-11 20:30:40|220.68|218.38|220.79|218.49|220.79|218.49|220.56|218.26|21
1649709050000|2022-04-11 20:30:50|220.8|218.5|220.93|218.63|220.99|218.69|220.8|218.5|22
1649709060000|2022-04-11 20:31:00|220.98|218.68|220.71|218.41|220.98|218.68|220.71|218.41|18
1649709070000|2022-04-11 20:31:10|220.72|218.42|220.81|218.51|220.81|218.51|220.64|218.34|18
1649709080000|2022-04-11 20:31:20|220.83|218.53|220.87|218.57|220.88|218.58|220.79|218.49|22
1649709090000|2022-04-11 20:31:30|220.86|218.56|220.82|218.52|220.88|218.58|220.75|218.45|15
1649709100000|2022-04-11 20:31:40|220.79|218.49|220.86|218.56|220.9|218.6|220.79|218.49|13
1649709110000|2022-04-11 20:31:50|220.83|218.53|220.69|218.39|220.86|218.56|220.69|218.39|12
1649709120000|2022-04-11 20:32:00|220.65|218.35|220.63|218.33|220.66|218.36|220.62|218.32|9
1649709130000|2022-04-11 20:32:10|220.66|218.36|220.74|218.44|220.76|218.46|220.66|218.36|12
1649709140000|2022-04-11 20:32:20|220.78|218.48|220.7|218.4|220.78|218.48|220.7|218.4|7
1649709150000|2022-04-11 20:32:30|220.69|218.39|220.7|218.4|220.72|218.42|220.64|218.34|12
1649709160000|2022-04-11 20:32:40|220.71|218.41|220.65|218.35|220.72|218.42|220.65|218.35|6
1649709170000|2022-04-11 20:32:50|220.66|218.36|220.61|218.31|220.66|218.36|220.61|218.31|5
1649709180000|2022-04-11 20:33:00|220.62|218.32|220.62|218.32|220.63|218.33|220.6|218.3|12
1649709190000|2022-04-11 20:33:10|220.61|218.31|220.67|218.37|220.71|218.41|220.61|218.31|6
1649709200000|2022-04-11 20:33:20|220.68|218.38|220.73|218.43|220.73|218.43|220.68|218.38|2
1649709210000|2022-04-11 20:33:30|220.74|218.44|220.73|218.43|220.74|218.44|220.73|218.43|2
1649709220000|2022-04-11 20:33:40|220.72|218.42|220.6|218.3|220.72|218.42|220.6|218.3|7
1649709230000|2022-04-11 20:33:50|220.59|218.29|220.55|218.25|220.63|218.33|220.49|218.19|19
1649709240000|2022-04-11 20:34:00|220.56|218.26|220.6|218.3|220.6|218.3|220.56|218.26|3
1649709250000|2022-04-11 20:34:10|220.63|218.33|220.52|218.22|220.63|218.33|220.49|218.19|16
1649709260000|2022-04-11 20:34:20|220.53|218.23|220.46|218.16|220.53|218.23|220.42|218.12|14
1649709270000|2022-04-11 20:34:30|220.44|218.14|220.5|218.2|220.5|218.2|220.44|218.14|3
1649709280000|2022-04-11 20:34:40|220.45|218.15|220.44|218.14|220.51|218.21|220.41|218.11|9
1649709290000|2022-04-11 20:34:50|220.45|218.15|220.57|218.27|220.57|218.27|220.43|218.13|12
1649709300000|2022-04-11 20:35:00|220.64|218.34|220.72|218.42|220.72|218.42|220.63|218.33|8
1649709310000|2022-04-11 20:35:10|220.74|218.44|220.7|218.4|220.75|218.45|220.7|218.4|8
1649709320000|2022-04-11 20:35:20|220.72|218.42|220.53|218.23|220.73|218.43|220.53|218.23|16
1649709330000|2022-04-11 20:35:30|220.5|218.2|220.46|218.16|220.5|218.2|220.42|218.12|20
1649709340000|2022-04-11 20:35:40|220.44|218.14|220.4|218.1|220.44|218.14|220.33|218.03|9
1649709350000|2022-04-11 20:35:50|220.42|218.12|220.4|218.1|220.42|218.12|220.36|218.06|14
1649709360000|2022-04-11 20:36:00|220.41|218.11|220.44|218.14|220.44|218.14|220.41|218.11|8
1649709370000|2022-04-11 20:36:10|220.45|218.15|220.39|218.09|220.45|218.15|220.35|218.05|9
1649709380000|2022-04-11 20:36:20|220.43|218.13|220.44|218.14|220.44|218.14|220.41|218.11|10
1649709390000|2022-04-11 20:36:30|220.46|218.16|220.46|218.16|220.5|218.2|220.45|218.15|13
1649709400000|2022-04-11 20:36:40|220.45|218.15|220.5|218.2|220.54|218.24|220.45|218.15|12
1649709410000|2022-04-11 20:36:50|220.53|218.23|220.51|218.21|220.53|218.23|220.46|218.16|11
1649709420000|2022-04-11 20:37:00|220.49|218.19|220.36|218.06|220.51|218.21|220.36|218.06|14
1649709430000|2022-04-11 20:37:10|220.35|218.05|220.44|218.14|220.53|218.23|220.35|218.05|14
1649709440000|2022-04-11 20:37:20|220.5|218.2|220.47|218.17|220.55|218.25|220.47|218.17|10
1649709450000|2022-04-11 20:37:30|220.44|218.14|220.1|217.8|220.45|218.15|220.1|217.8|18
1649709460000|2022-04-11 20:37:40|220.21|217.91|220.24|217.94|220.24|217.94|220.21|217.91|2
1649709470000|2022-04-11 20:37:50|220.23|217.93|220.02|217.72|220.3|218|220.02|217.72|21
1649709480000|2022-04-11 20:38:00|220.03|217.73|220.08|217.78|220.08|217.78|220.03|217.73|8
1649709490000|2022-04-11 20:38:10|220.07|217.77|220.02|217.72|220.09|217.79|219.97|217.67|6
1649709500000|2022-04-11 20:38:20|220.03|217.73|220.12|217.82|220.2|217.9|220.03|217.73|16
1649709510000|2022-04-11 20:38:30|220.11|217.81|220.01|217.71|220.11|217.81|220.01|217.71|14
1649709520000|2022-04-11 20:38:40|219.99|217.69|219.95|217.65|220|217.7|219.94|217.64|5
1649709530000|2022-04-11 20:38:50|219.94|217.64|220.01|217.71|220.01|217.71|219.93|217.63|11
1649709540000|2022-04-11 20:39:00|220.1|217.8|220.25|217.95|220.32|218.02|220.09|217.79|17
1649709550000|2022-04-11 20:39:10|220.29|217.99|220|217.7|220.31|218.01|219.95|217.65|18
1649709560000|2022-04-11 20:39:20|219.94|217.64|219.95|217.65|219.95|217.65|219.93|217.63|3
1649709570000|2022-04-11 20:39:30|219.88|217.58|219.98|217.68|220|217.7|219.88|217.58|10
1649709580000|2022-04-11 20:39:40|220.03|217.73|219.84|217.54|220.04|217.74|219.84|217.54|13
1649709590000|2022-04-11 20:39:50|219.85|217.55|220.01|217.71|220.01|217.71|219.83|217.53|14
1649709600000|2022-04-11 20:40:00|220|217.7|219.93|217.63|220.01|217.71|219.93|217.63|9
1649709610000|2022-04-11 20:40:10|219.92|217.62|219.75|217.45|219.92|217.62|219.75|217.45|18
1649709620000|2022-04-11 20:40:20|219.77|217.47|219.82|217.52|219.9|217.6|219.72|217.42|16
1649709630000|2022-04-11 20:40:30|219.81|217.51|219.92|217.62|219.92|217.62|219.81|217.51|10
1649709640000|2022-04-11 20:40:40|219.86|217.56|219.8|217.5|219.87|217.57|219.77|217.47|17
1649709650000|2022-04-11 20:40:50|219.83|217.53|219.78|217.48|219.83|217.53|219.71|217.41|13
1649709660000|2022-04-11 20:41:00|219.8|217.5|219.78|217.48|219.8|217.5|219.78|217.48|2
1649709670000|2022-04-11 20:41:10|219.75|217.45|219.74|217.44|219.78|217.48|219.7|217.4|10
1649709680000|2022-04-11 20:41:20|219.76|217.46|219.71|217.41|219.76|217.46|219.7|217.4|10
1649709690000|2022-04-11 20:41:30|219.7|217.4|219.56|217.26|219.73|217.43|219.56|217.26|14
1649709700000|2022-04-11 20:41:40|219.6|217.3|219.51|217.21|219.6|217.3|219.51|217.21|8
1649709710000|2022-04-11 20:41:50|219.53|217.23|219.43|217.13|219.53|217.23|219.42|217.12|16
1649709720000|2022-04-11 20:42:00|219.42|217.12|219.11|216.81|219.47|217.17|219.11|216.81|21
1649709730000|2022-04-11 20:42:10|219.1|216.8|219.16|216.86|219.16|216.86|219.01|216.71|14
1649709740000|2022-04-11 20:42:20|219.13|216.83|218.91|216.61|219.15|216.85|218.91|216.61|21
1649709750000|2022-04-11 20:42:30|218.9|216.6|218.89|216.59|218.92|216.62|218.84|216.54|13
1649709760000|2022-04-11 20:42:40|218.9|216.6|218.92|216.62|218.93|216.63|218.9|216.6|9
1649709770000|2022-04-11 20:42:50|218.91|216.61|218.92|216.62|218.94|216.64|218.91|216.61|8
1649709780000|2022-04-11 20:43:00|218.93|216.63|218.83|216.53|218.94|216.64|218.82|216.52|11
1649709790000|2022-04-11 20:43:10|218.87|216.57|218.9|216.6|218.93|216.63|218.87|216.57|10
1649709800000|2022-04-11 20:43:20|218.96|216.66|219.12|216.82|219.12|216.82|218.96|216.66|12
1649709810000|2022-04-11 20:43:30|219.11|216.81|219.11|216.81|219.11|216.81|219.03|216.73|11
1649709820000|2022-04-11 20:43:40|219.12|216.82|219.39|217.09|219.42|217.12|219.12|216.82|15
1649709830000|2022-04-11 20:43:50|219.4|217.1|219.43|217.13|219.49|217.19|219.4|217.1|9
1649709840000|2022-04-11 20:44:00|219.46|217.16|219.41|217.11|219.46|217.16|219.41|217.11|7
1649709850000|2022-04-11 20:44:10|219.46|217.16|218.93|216.63|219.46|217.16|218.88|216.58|25
1649709860000|2022-04-11 20:44:20|218.92|216.62|218.94|216.64|218.95|216.65|218.83|216.53|11
1649709870000|2022-04-11 20:44:30|218.91|216.61|218.91|216.61|218.92|216.62|218.87|216.57|18
1649709880000|2022-04-11 20:44:40|218.86|216.56|218.85|216.55|218.88|216.58|218.85|216.55|10
1649709890000|2022-04-11 20:44:50|218.86|216.56|218.83|216.53|218.88|216.58|218.82|216.52|8
1649709900000|2022-04-11 20:45:00|218.81|216.51|219.03|216.73|219.11|216.81|218.81|216.51|18
1649709910000|2022-04-11 20:45:10|219.02|216.72|218.92|216.62|219.02|216.72|218.91|216.61|12
1649709920000|2022-04-11 20:45:20|218.88|216.58|218.85|216.55|218.92|216.62|218.85|216.55|13
1649709930000|2022-04-11 20:45:30|218.86|216.56|218.92|216.62|218.92|216.62|218.86|216.56|7
1649709940000|2022-04-11 20:45:40|219.01|216.71|218.92|216.62|219.03|216.73|218.92|216.62|6
1649709950000|2022-04-11 20:45:50|218.96|216.66|218.96|216.66|218.96|216.66|218.92|216.62|5
1649709960000|2022-04-11 20:46:00|218.95|216.65|218.94|216.64|218.95|216.65|218.88|216.58|8
1649709970000|2022-04-11 20:46:10|218.93|216.63|218.87|216.57|218.99|216.69|218.84|216.54|9
1649709980000|2022-04-11 20:46:20|218.88|216.58|218.89|216.59|218.89|216.59|218.87|216.57|3
1649709990000|2022-04-11 20:46:30|218.88|216.58|218.9|216.6|218.93|216.63|218.87|216.57|9
1649710000000|2022-04-11 20:46:40|218.91|216.61|218.98|216.68|218.98|216.68|218.91|216.61|4
1649710010000|2022-04-11 20:46:50|219.03|216.73|219.22|216.92|219.22|216.92|219.03|216.73|10
1649710020000|2022-04-11 20:47:00|219.23|216.93|219.11|216.81|219.36|217.06|219.11|216.81|9
1649710030000|2022-04-11 20:47:10|219.1|216.8|219.02|216.72|219.1|216.8|219.02|216.72|8
1649710040000|2022-04-11 20:47:20|219.01|216.71|219.11|216.81|219.11|216.81|219.01|216.71|9
1649710050000|2022-04-11 20:47:30|219.1|216.8|219.38|217.08|219.38|217.08|219.1|216.8|10
1649710060000|2022-04-11 20:47:40|219.39|217.09|219.4|217.1|219.41|217.11|219.38|217.08|11
1649710070000|2022-04-11 20:47:50|219.42|217.12|219.45|217.15|219.46|217.16|219.42|217.12|7
1649710080000|2022-04-11 20:48:00|219.44|217.14|219.48|217.18|219.53|217.23|219.44|217.14|11
1649710090000|2022-04-11 20:48:10|219.46|217.16|219.46|217.16|219.49|217.19|219.44|217.14|12
1649710100000|2022-04-11 20:48:20|219.45|217.15|219.51|217.21|219.51|217.21|219.43|217.13|7
1649710110000|2022-04-11 20:48:30|219.5|217.2|219.64|217.34|219.71|217.41|219.5|217.2|20
1649710120000|2022-04-11 20:48:40|219.65|217.35|219.72|217.42|219.81|217.51|219.65|217.35|13
1649710130000|2022-04-11 20:48:50|219.7|217.4|219.8|217.5|219.8|217.5|219.68|217.38|20
1649710140000|2022-04-11 20:49:00|219.78|217.48|219.77|217.47|219.85|217.55|219.77|217.47|13
1649710150000|2022-04-11 20:49:10|219.8|217.5|219.72|217.42|219.8|217.5|219.68|217.38|12
1649710160000|2022-04-11 20:49:20|219.71|217.41|219.66|217.36|219.71|217.41|219.66|217.36|2
1649710170000|2022-04-11 20:49:30|219.67|217.37|219.74|217.44|219.74|217.44|219.67|217.37|6
1649710180000|2022-04-11 20:49:40|219.75|217.45|219.8|217.5|219.84|217.54|219.74|217.44|11
1649710190000|2022-04-11 20:49:50|219.74|217.44|219.75|217.45|219.83|217.53|219.73|217.43|15
1649710200000|2022-04-11 20:50:00|219.72|217.42|219.57|217.27|219.75|217.45|219.57|217.27|18
1649710210000|2022-04-11 20:50:10|219.53|217.23|219.53|217.23|219.56|217.26|219.48|217.18|11
1649710220000|2022-04-11 20:50:20|219.52|217.22|219.11|216.81|219.52|217.22|219.11|216.81|19
1649710230000|2022-04-11 20:50:30|219.1|216.8|218.85|216.55|219.1|216.8|218.81|216.51|21
1649710240000|2022-04-11 20:50:40|218.83|216.53|219.19|216.89|219.19|216.89|218.83|216.53|21
1649710250000|2022-04-11 20:50:50|219.18|216.88|219.09|216.79|219.34|217.04|219.05|216.75|19
1649710260000|2022-04-11 20:51:00|219.07|216.77|219.03|216.73|219.07|216.77|219.03|216.73|5
1649710270000|2022-04-11 20:51:10|219.04|216.74|219.03|216.73|219.06|216.76|219.03|216.73|5
1649710280000|2022-04-11 20:51:20|219.02|216.72|219.01|216.71|219.02|216.72|219.01|216.71|2
1649710290000|2022-04-11 20:51:30|219.02|216.72|219.02|216.72|219.02|216.72|219.02|216.72|1
1649710300000|2022-04-11 20:51:40|219.05|216.75|219.25|216.95|219.25|216.95|219.05|216.75|9
1649710310000|2022-04-11 20:51:50|219.23|216.93|219.31|217.01|219.34|217.04|219.23|216.93|8
1649710320000|2022-04-11 20:52:00|219.32|217.02|219.29|216.99|219.34|217.04|219.29|216.99|6
1649710330000|2022-04-11 20:52:10|219.28|216.98|219.33|217.03|219.33|217.03|219.25|216.95|11
1649710340000|2022-04-11 20:52:20|219.34|217.04|219.37|217.07|219.39|217.09|219.34|217.04|13
1649710350000|2022-04-11 20:52:30|219.41|217.11|219.42|217.12|219.44|217.14|219.4|217.1|7
1649710360000|2022-04-11 20:52:40|219.44|217.14|219.53|217.23|219.53|217.23|219.44|217.14|8
1649710370000|2022-04-11 20:52:50|219.52|217.22|219.51|217.21|219.54|217.24|219.5|217.2|11
1649710380000|2022-04-11 20:53:00|219.52|217.22|219.17|216.87|219.59|217.29|219.17|216.87|21
1649710390000|2022-04-11 20:53:10|219.16|216.86|219.02|216.72|219.16|216.86|219.02|216.72|14
1649710400000|2022-04-11 20:53:20|219.03|216.73|218.94|216.64|219.03|216.73|218.94|216.64|8
1649710410000|2022-04-11 20:53:30|218.93|216.63|218.83|216.53|218.93|216.63|218.8|216.5|19
1649710420000|2022-04-11 20:53:40|218.81|216.51|218.74|216.44|218.83|216.53|218.74|216.44|14
1649710430000|2022-04-11 20:53:50|218.73|216.43|218.71|216.41|218.73|216.43|218.7|216.4|7
1649710440000|2022-04-11 20:54:00|218.7|216.4|218.77|216.47|218.77|216.47|218.7|216.4|13
1649710450000|2022-04-11 20:54:10|218.76|216.46|218.75|216.45|218.76|216.46|218.75|216.45|4
1649710460000|2022-04-11 20:54:20|218.74|216.44|218.84|216.54|218.84|216.54|218.74|216.44|8
1649710470000|2022-04-11 20:54:30|218.77|216.47|218.76|216.46|218.81|216.51|218.76|216.46|3
1649710480000|2022-04-11 20:54:40|218.75|216.45|218.74|216.44|218.76|216.46|218.74|216.44|3
1649710490000|2022-04-11 20:54:50|218.79|216.49|218.77|216.47|218.79|216.49|218.77|216.47|2
1649710500000|2022-04-11 20:55:00|218.81|216.51|219.04|216.74|219.04|216.74|218.81|216.51|15
1649710510000|2022-04-11 20:55:10|219.06|216.76|219.03|216.73|219.09|216.79|219.02|216.72|9
1649710520000|2022-04-11 20:55:20|219.02|216.72|218.92|216.62|219.02|216.72|218.92|216.62|9
1649710530000|2022-04-11 20:55:30|218.93|216.63|218.95|216.65|218.96|216.66|218.92|216.62|10
1649710540000|2022-04-11 20:55:40|218.94|216.64|219.01|216.71|219.02|216.72|218.94|216.64|4
1649710550000|2022-04-11 20:55:50|219.02|216.72|219.4|217.1|219.41|217.11|219.02|216.72|15
1649710560000|2022-04-11 20:56:00|219.45|217.15|219.41|217.11|219.48|217.18|219.4|217.1|15
1649710570000|2022-04-11 20:56:10|219.39|217.09|219.32|217.02|219.41|217.11|219.32|217.02|8
1649710580000|2022-04-11 20:56:20|219.33|217.03|219.08|216.78|219.33|217.03|219.07|216.77|9
1649710590000|2022-04-11 20:56:30|219.07|216.77|219.04|216.74|219.08|216.78|219.04|216.74|7
1649710600000|2022-04-11 20:56:40|219.09|216.79|219.04|216.74|219.09|216.79|219.04|216.74|3
1649710610000|2022-04-11 20:56:50|219.03|216.73|219.04|216.74|219.04|216.74|219.03|216.73|4
1649710620000|2022-04-11 20:57:00|219.05|216.75|219.04|216.74|219.05|216.75|219.04|216.74|2
1649710630000|2022-04-11 20:57:10|219.12|216.82|219.31|217.01|219.36|217.06|219.12|216.82|16
1649710640000|2022-04-11 20:57:20|219.36|217.06|219.37|217.07|219.37|217.07|219.35|217.05|5
1649710650000|2022-04-11 20:57:30|219.28|216.98|219.02|216.72|219.28|216.98|219.02|216.72|9
1649710660000|2022-04-11 20:57:40|219.03|216.73|219.24|216.94|219.24|216.94|218.95|216.65|15
1649710670000|2022-04-11 20:57:50|219.25|216.95|219.25|216.95|219.3|217|219.25|216.95|9
1649710680000|2022-04-11 20:58:00|219.26|216.96|218.99|216.69|219.28|216.98|218.99|216.69|15
1649710690000|2022-04-11 20:58:10|219|216.7|218.8|216.5|219|216.7|218.79|216.49|24
1649710700000|2022-04-11 20:58:20|218.81|216.51|218.73|216.43|218.81|216.51|218.73|216.43|9
1649710710000|2022-04-11 20:58:30|218.71|216.41|218.72|216.42|218.75|216.45|218.71|216.41|4
1649710720000|2022-04-11 20:58:40|218.71|216.41|218.74|216.44|218.78|216.48|218.69|216.39|14
1649710730000|2022-04-11 20:58:50|218.75|216.45|218.75|216.45|218.75|216.45|218.75|216.45|1
1649710740000|2022-04-11 20:59:00|218.71|216.41|218.76|216.46|218.8|216.5|218.71|216.41|4
1649710750000|2022-04-11 20:59:10|218.77|216.47|218.77|216.47|218.83|216.53|218.75|216.45|8
1649710760000|2022-04-11 20:59:20|218.73|216.43|218.73|216.43|218.73|216.43|218.73|216.43|1
1649710770000|2022-04-11 20:59:30|218.74|216.44|218.73|216.43|218.74|216.44|218.73|216.43|2
1649710780000|2022-04-11 20:59:40|218.76|216.46|218.82|216.52|218.82|216.52|218.76|216.46|4
1649710790000|2022-04-11 20:59:50|218.79|216.49|218.76|216.46|218.8|216.5|218.75|216.45|11
1649710800000|2022-04-11 21:00:00|218.77|216.47|218.76|216.46|218.79|216.49|218.76|216.46|5
1649710810000|2022-04-11 21:00:10|218.77|216.47|218.95|216.65|218.97|216.67|218.77|216.47|14
1649710820000|2022-04-11 21:00:20|219.01|216.71|219.26|216.96|219.26|216.96|219.01|216.71|10
1649710830000|2022-04-11 21:00:30|219.28|216.98|219.3|217|219.3|217|219.28|216.98|5
1649710840000|2022-04-11 21:00:40|219.29|216.99|219.43|217.13|219.43|217.13|219.29|216.99|6
1649710850000|2022-04-11 21:00:50|219.4|217.1|219.49|217.19|219.49|217.19|219.4|217.1|5
1649710860000|2022-04-11 21:01:00|219.5|217.2|219.53|217.23|219.53|217.23|219.47|217.17|6
1649710870000|2022-04-11 21:01:10|219.54|217.24|219.51|217.21|219.54|217.24|219.5|217.2|10
1649710880000|2022-04-11 21:01:20|219.5|217.2|219.47|217.17|219.5|217.2|219.4|217.1|13
1649710890000|2022-04-11 21:01:30|219.49|217.19|219.58|217.28|219.59|217.29|219.45|217.15|7
1649710900000|2022-04-11 21:01:40|219.59|217.29|219.61|217.31|219.63|217.33|219.58|217.28|7
1649710910000|2022-04-11 21:01:50|219.6|217.3|219.6|217.3|219.6|217.3|219.59|217.29|3
1649710930000|2022-04-11 21:02:10|219.58|217.28|219.48|217.18|219.58|217.28|219.48|217.18|11
1649710940000|2022-04-11 21:02:20|219.49|217.19|219.54|217.24|219.54|217.24|219.49|217.19|5
1649710950000|2022-04-11 21:02:30|219.52|217.22|219.52|217.22|219.52|217.22|219.52|217.22|1
1649710960000|2022-04-11 21:02:40|219.54|217.24|219.56|217.26|219.56|217.26|219.54|217.24|2
1649710970000|2022-04-11 21:02:50|219.55|217.25|219.5|217.2|219.55|217.25|219.5|217.2|6
1649710980000|2022-04-11 21:03:00|219.49|217.19|219.52|217.22|219.52|217.22|219.49|217.19|3
1649710990000|2022-04-11 21:03:10|219.51|217.21|219.51|217.21|219.51|217.21|219.51|217.21|1
1649711000000|2022-04-11 21:03:20|219.52|217.22|219.52|217.22|219.52|217.22|219.52|217.22|1
1649711010000|2022-04-11 21:03:30|219.55|217.25|219.62|217.32|219.62|217.32|219.55|217.25|7
1649711020000|2022-04-11 21:03:40|219.7|217.4|219.7|217.4|219.7|217.4|219.7|217.4|1
1649711030000|2022-04-11 21:03:50|219.72|217.42|219.73|217.43|219.73|217.43|219.71|217.41|6
1649711040000|2022-04-11 21:04:00|219.75|217.45|219.73|217.43|219.76|217.46|219.73|217.43|6
1649711050000|2022-04-11 21:04:10|219.74|217.44|219.63|217.33|219.74|217.44|219.63|217.33|8
1649711060000|2022-04-11 21:04:20|219.62|217.32|219.58|217.28|219.62|217.32|219.55|217.25|10
1649711070000|2022-04-11 21:04:30|219.55|217.25|219.57|217.27|219.57|217.27|219.55|217.25|3
1649711080000|2022-04-11 21:04:40|219.58|217.28|219.58|217.28|219.58|217.28|219.57|217.27|3
1649711110000|2022-04-11 21:05:10|219.57|217.27|219.46|217.16|219.57|217.27|219.46|217.16|16
1649711120000|2022-04-11 21:05:20|219.44|217.14|219.45|217.15|219.46|217.16|219.44|217.14|4
1649711130000|2022-04-11 21:05:30|219.25|216.95|219.14|216.84|219.25|216.95|219.13|216.83|4
1649711140000|2022-04-11 21:05:40|219.13|216.83|218.97|216.67|219.13|216.83|218.97|216.67|15
1649711150000|2022-04-11 21:05:50|218.96|216.66|218.9|216.6|218.96|216.66|218.82|216.52|14
1649711160000|2022-04-11 21:06:00|218.89|216.59|218.84|216.54|218.89|216.59|218.84|216.54|6
1649711170000|2022-04-11 21:06:10|218.83|216.53|218.81|216.51|218.84|216.54|218.81|216.51|6
1649711180000|2022-04-11 21:06:20|218.85|216.55|218.87|216.57|218.87|216.57|218.82|216.52|5
1649711190000|2022-04-11 21:06:30|218.82|216.52|218.81|216.51|218.83|216.53|218.78|216.48|8
1649711200000|2022-04-11 21:06:40|218.8|216.5|218.81|216.51|218.81|216.51|218.8|216.5|2
1649711210000|2022-04-11 21:06:50|218.8|216.5|218.68|216.38|218.8|216.5|218.67|216.37|14
1649711220000|2022-04-11 21:07:00|218.67|216.37|218.74|216.44|218.74|216.44|218.67|216.37|13
1649711230000|2022-04-11 21:07:10|218.75|216.45|218.85|216.55|218.85|216.55|218.75|216.45|9
1649711240000|2022-04-11 21:07:20|218.86|216.56|218.76|216.46|218.87|216.57|218.76|216.46|10
1649711250000|2022-04-11 21:07:30|218.75|216.45|218.76|216.46|218.79|216.49|218.75|216.45|6
1649711260000|2022-04-11 21:07:40|218.77|216.47|218.77|216.47|218.78|216.48|218.76|216.46|5
1649711270000|2022-04-11 21:07:50|218.76|216.46|218.75|216.45|218.79|216.49|218.75|216.45|6
1649711280000|2022-04-11 21:08:00|218.78|216.48|218.51|216.21|218.79|216.49|218.51|216.21|3
1649711290000|2022-04-11 21:08:10|218.5|216.2|218.5|216.2|218.5|216.2|218.5|216.2|1
1649711300000|2022-04-11 21:08:20|218.49|216.19|218.47|216.17|218.49|216.19|218.47|216.17|2
1649711310000|2022-04-11 21:08:30|218.48|216.18|218.43|216.13|218.48|216.18|218.43|216.13|7
1649711320000|2022-04-11 21:08:40|218.44|216.14|218.42|216.12|218.5|216.2|218.37|216.07|19
1649711330000|2022-04-11 21:08:50|218.43|216.13|218.43|216.13|218.43|216.13|218.42|216.12|3
1649711340000|2022-04-11 21:09:00|218.44|216.14|218.66|216.36|218.66|216.36|218.44|216.14|14
1649711350000|2022-04-11 21:09:10|218.67|216.37|218.71|216.41|218.72|216.42|218.66|216.36|10
1649711360000|2022-04-11 21:09:20|218.7|216.4|218.67|216.37|218.7|216.4|218.65|216.35|10
1649711370000|2022-04-11 21:09:30|218.66|216.36|218.61|216.31|218.66|216.36|218.61|216.31|6
1649711380000|2022-04-11 21:09:40|218.58|216.28|218.6|216.3|218.61|216.31|218.54|216.24|5
1649711390000|2022-04-11 21:09:50|218.61|216.31|218.5|216.2|218.63|216.33|218.5|216.2|12
1649711400000|2022-04-11 21:10:00|218.49|216.19|218.6|216.3|218.64|216.34|218.49|216.19|14
1649711410000|2022-04-11 21:10:10|218.63|216.33|218.61|216.31|218.63|216.33|218.53|216.23|6
1649711420000|2022-04-11 21:10:20|218.59|216.29|218.59|216.29|218.59|216.29|218.59|216.29|1
1649711430000|2022-04-11 21:10:30|218.6|216.3|218.6|216.3|218.62|216.32|218.6|216.3|3
1649711440000|2022-04-11 21:10:40|218.59|216.29|218.6|216.3|218.6|216.3|218.59|216.29|2
1649711450000|2022-04-11 21:10:50|218.58|216.28|218.6|216.3|218.6|216.3|218.58|216.28|2
1649711460000|2022-04-11 21:11:00|218.61|216.31|218.53|216.23|218.61|216.31|218.46|216.16|17
1649711470000|2022-04-11 21:11:10|218.52|216.22|218.45|216.15|218.55|216.25|218.45|216.15|7
1649711480000|2022-04-11 21:11:20|218.43|216.13|218.52|216.22|218.52|216.22|218.37|216.07|17
1649711490000|2022-04-11 21:11:30|218.51|216.21|218.37|216.07|218.51|216.21|218.35|216.05|9
1649711500000|2022-04-11 21:11:40|218.36|216.06|218.33|216.03|218.36|216.06|218.33|216.03|4
1649711510000|2022-04-11 21:11:50|218.34|216.04|218.41|216.11|218.47|216.17|218.34|216.04|12
1649711520000|2022-04-11 21:12:00|218.46|216.16|218.9|216.6|218.9|216.6|218.46|216.16|21
1649711530000|2022-04-11 21:12:10|218.96|216.66|218.85|216.55|219.08|216.78|218.85|216.55|19
1649711540000|2022-04-11 21:12:20|218.84|216.54|218.8|216.5|218.93|216.63|218.76|216.46|16
1649711550000|2022-04-11 21:12:30|218.79|216.49|218.58|216.28|218.8|216.5|218.56|216.26|22
1649711560000|2022-04-11 21:12:40|218.56|216.26|218.46|216.16|218.58|216.28|218.32|216.02|21
1649711570000|2022-04-11 21:12:50|218.51|216.21|218.46|216.16|218.53|216.23|218.44|216.14|12
1649711580000|2022-04-11 21:13:00|218.44|216.14|218.58|216.28|218.61|216.31|218.43|216.13|16
1649711590000|2022-04-11 21:13:10|218.59|216.29|218.66|216.36|218.67|216.37|218.59|216.29|5
1649711600000|2022-04-11 21:13:20|218.65|216.35|218.71|216.41|218.76|216.46|218.65|216.35|13
1649711610000|2022-04-11 21:13:30|218.75|216.45|218.74|216.44|218.75|216.45|218.74|216.44|4
1649711620000|2022-04-11 21:13:40|218.73|216.43|218.67|216.37|218.73|216.43|218.67|216.37|8
1649711630000|2022-04-11 21:13:50|218.68|216.38|218.73|216.43|218.74|216.44|218.68|216.38|3
1649711640000|2022-04-11 21:14:00|218.75|216.45|218.72|216.42|218.75|216.45|218.72|216.42|4
1649711650000|2022-04-11 21:14:10|218.73|216.43|218.8|216.5|218.83|216.53|218.73|216.43|8
1649711660000|2022-04-11 21:14:20|218.82|216.52|218.91|216.61|218.92|216.62|218.82|216.52|7
1649711670000|2022-04-11 21:14:30|218.92|216.62|218.94|216.64|218.95|216.65|218.92|216.62|3
1649711680000|2022-04-11 21:14:40|218.96|216.66|219.01|216.71|219.01|216.71|218.92|216.62|7
1649711690000|2022-04-11 21:14:50|219.02|216.72|219.02|216.72|219.02|216.72|219.02|216.72|1
1649711700000|2022-04-11 21:15:00|219.01|216.71|218.93|216.63|219.03|216.73|218.93|216.63|6
1649711710000|2022-04-11 21:15:10|218.95|216.65|218.95|216.65|218.95|216.65|218.95|216.65|1
1649711720000|2022-04-11 21:15:20|218.96|216.66|219.13|216.83|219.13|216.83|218.96|216.66|10
1649711730000|2022-04-11 21:15:30|219.12|216.82|219.05|216.75|219.12|216.82|219.05|216.75|8
1649711740000|2022-04-11 21:15:40|219.04|216.74|219.03|216.73|219.05|216.75|219.03|216.73|6
1649711750000|2022-04-11 21:15:50|219.04|216.74|219.03|216.73|219.04|216.74|219.03|216.73|2
1649711760000|2022-04-11 21:16:00|219.04|216.74|219.03|216.73|219.04|216.74|219.03|216.73|2
1649711770000|2022-04-11 21:16:10|219.02|216.72|219.3|217|219.3|217|219.02|216.72|10
1649711780000|2022-04-11 21:16:20|219.31|217.01|219.31|217.01|219.31|217.01|219.3|217|3
1649711790000|2022-04-11 21:16:30|219.37|217.07|219.37|217.07|219.37|217.07|219.3|217|4
1649711800000|2022-04-11 21:16:40|219.34|217.04|219.17|216.87|219.39|217.09|219.17|216.87|12
1649711810000|2022-04-11 21:16:50|219.19|216.89|219.09|216.79|219.19|216.89|219.09|216.79|9
1649711820000|2022-04-11 21:17:00|219.06|216.76|219.09|216.79|219.09|216.79|219.04|216.74|7
1649711830000|2022-04-11 21:17:10|219.11|216.81|219.1|216.8|219.15|216.85|219.1|216.8|5
1649711840000|2022-04-11 21:17:20|219.09|216.79|219.03|216.73|219.09|216.79|219.03|216.73|5
1649711850000|2022-04-11 21:17:30|219.02|216.72|219.02|216.72|219.07|216.77|219.02|216.72|4
1649711860000|2022-04-11 21:17:40|219.03|216.73|219.03|216.73|219.03|216.73|219.03|216.73|1
1649711870000|2022-04-11 21:17:50|219.05|216.75|219.04|216.74|219.05|216.75|219.04|216.74|2
1649711880000|2022-04-11 21:18:00|219.05|216.75|219.05|216.75|219.05|216.75|219.05|216.75|1
1649721600000|2022-04-12 00:00:00|217.66|215.36|217.63|215.33|217.66|215.36|217.63|215.33|2
1649721610000|2022-04-12 00:00:10|217.67|215.37|217.7|215.4|217.72|215.42|217.65|215.35|17
1649721620000|2022-04-12 00:00:20|217.71|215.41|217.84|215.54|217.95|215.65|217.71|215.41|15
1649721630000|2022-04-12 00:00:30|217.85|215.55|217.98|215.68|218.02|215.72|217.85|215.55|9
1649721640000|2022-04-12 00:00:40|218.02|215.72|218.12|215.82|218.18|215.88|217.89|215.59|24
1649721650000|2022-04-12 00:00:50|218.13|215.83|218.32|216.02|218.32|216.02|218.08|215.78|13
1649721660000|2022-04-12 00:01:00|218.19|215.89|217.98|215.68|218.19|215.89|217.98|215.68|14
1649721670000|2022-04-12 00:01:10|217.97|215.67|217.9|215.6|217.97|215.67|217.9|215.6|5
1649721680000|2022-04-12 00:01:20|217.91|215.61|218|215.7|218.05|215.75|217.91|215.61|15
1649721690000|2022-04-12 00:01:30|218.01|215.71|217.86|215.56|218.01|215.71|217.86|215.56|6
1649721700000|2022-04-12 00:01:40|217.89|215.59|217.83|215.53|217.89|215.59|217.83|215.53|9
1649721710000|2022-04-12 00:01:50|217.82|215.52|217.94|215.64|217.94|215.64|217.81|215.51|12
1649721720000|2022-04-12 00:02:00|218.02|215.72|217.87|215.57|218.08|215.78|217.87|215.57|20
1649721730000|2022-04-12 00:02:10|217.91|215.61|218.02|215.72|218.04|215.74|217.86|215.56|18
1649721740000|2022-04-12 00:02:20|218.03|215.73|217.96|215.66|218.03|215.73|217.96|215.66|14
1649721750000|2022-04-12 00:02:30|217.98|215.68|217.92|215.62|217.98|215.68|217.85|215.55|17
1649721760000|2022-04-12 00:02:40|217.88|215.58|217.93|215.63|217.99|215.69|217.87|215.57|19
1649721770000|2022-04-12 00:02:50|217.92|215.62|217.89|215.59|217.96|215.66|217.86|215.56|18
1649721780000|2022-04-12 00:03:00|217.95|215.65|217.89|215.59|217.95|215.65|217.87|215.57|15
1649721790000|2022-04-12 00:03:10|217.91|215.61|217.96|215.66|218|215.7|217.67|215.37|27
1649721800000|2022-04-12 00:03:20|217.99|215.69|218|215.7|218.18|215.88|217.99|215.69|14
1649721810000|2022-04-12 00:03:30|217.99|215.69|218.18|215.88|218.18|215.88|217.92|215.62|16
1649721820000|2022-04-12 00:03:40|218.21|215.91|218.35|216.05|218.4|216.1|218.2|215.9|21
1649721830000|2022-04-12 00:03:50|218.36|216.06|218.41|216.11|218.48|216.18|218.36|216.06|17
1649721840000|2022-04-12 00:04:00|218.4|216.1|218.41|216.11|218.44|216.14|218.38|216.08|19
1649721850000|2022-04-12 00:04:10|218.42|216.12|218.56|216.26|218.56|216.26|218.42|216.12|11
1649721860000|2022-04-12 00:04:20|218.58|216.28|218.91|216.61|218.91|216.61|218.56|216.26|14
1649721870000|2022-04-12 00:04:30|218.87|216.57|218.84|216.54|218.91|216.61|218.79|216.49|12
1649721880000|2022-04-12 00:04:40|218.82|216.52|218.92|216.62|218.92|216.62|218.82|216.52|6
1649721890000|2022-04-12 00:04:50|218.94|216.64|219|216.7|219|216.7|218.91|216.61|12
1649721900000|2022-04-12 00:05:00|219.01|216.71|218.8|216.5|219.01|216.71|218.8|216.5|9
1649721910000|2022-04-12 00:05:10|218.79|216.49|218.7|216.4|218.79|216.49|218.64|216.34|14
1649721920000|2022-04-12 00:05:20|218.69|216.39|218.77|216.47|218.8|216.5|218.68|216.38|13
1649721930000|2022-04-12 00:05:30|218.76|216.46|218.85|216.55|218.92|216.62|218.76|216.46|18
1649721940000|2022-04-12 00:05:40|218.81|216.51|218.72|216.42|218.86|216.56|218.71|216.41|14
1649721950000|2022-04-12 00:05:50|218.71|216.41|218.54|216.24|218.71|216.41|218.51|216.21|17
1649721960000|2022-04-12 00:06:00|218.52|216.22|218.42|216.12|218.55|216.25|218.42|216.12|11
1649721970000|2022-04-12 00:06:10|218.44|216.14|218.44|216.14|218.44|216.14|218.41|216.11|8
1649721980000|2022-04-12 00:06:20|218.49|216.19|218.37|216.07|218.49|216.19|218.36|216.06|16
1649721990000|2022-04-12 00:06:30|218.35|216.05|218.34|216.04|218.37|216.07|218.33|216.03|8
1649722000000|2022-04-12 00:06:40|218.37|216.07|218.32|216.02|218.37|216.07|218.27|215.97|7
1649722010000|2022-04-12 00:06:50|218.33|216.03|218.4|216.1|218.42|216.12|218.33|216.03|10
1649722020000|2022-04-12 00:07:00|218.41|216.11|218.48|216.18|218.48|216.18|218.41|216.11|12
1649722030000|2022-04-12 00:07:10|218.47|216.17|218.47|216.17|218.48|216.18|218.46|216.16|5
1649722040000|2022-04-12 00:07:20|218.46|216.16|218.14|215.84|218.46|216.16|218.14|215.84|20
1649722050000|2022-04-12 00:07:30|218.13|215.83|218|215.7|218.13|215.83|218|215.7|12
1649722060000|2022-04-12 00:07:40|217.99|215.69|217.81|215.51|217.99|215.69|217.76|215.46|24
1649722070000|2022-04-12 00:07:50|217.8|215.5|217.55|215.25|217.82|215.52|217.55|215.25|17
1649722080000|2022-04-12 00:08:00|217.54|215.24|217.66|215.36|217.69|215.39|217.53|215.23|14
1649722090000|2022-04-12 00:08:10|217.65|215.35|217.43|215.13|217.68|215.38|217.43|215.13|20
1649722100000|2022-04-12 00:08:20|217.42|215.12|217.34|215.04|217.43|215.13|217.32|215.02|12
1649722110000|2022-04-12 00:08:30|217.33|215.03|217.46|215.16|217.47|215.17|217.27|214.97|13
1649722120000|2022-04-12 00:08:40|217.47|215.17|217.4|215.1|217.55|215.25|217.39|215.09|19
1649722130000|2022-04-12 00:08:50|217.43|215.13|217.39|215.09|217.43|215.13|217.39|215.09|9
1649722140000|2022-04-12 00:09:00|217.38|215.08|217.37|215.07|217.4|215.1|217.36|215.06|10
1649722150000|2022-04-12 00:09:10|217.38|215.08|217.38|215.08|217.42|215.12|217.37|215.07|7
1649722160000|2022-04-12 00:09:20|217.42|215.12|217.4|215.1|217.42|215.12|217.4|215.1|5
1649722170000|2022-04-12 00:09:30|217.42|215.12|217.42|215.12|217.42|215.12|217.42|215.12|1
1649722180000|2022-04-12 00:09:40|217.4|215.1|217.4|215.1|217.41|215.11|217.4|215.1|7
1649722190000|2022-04-12 00:09:50|217.39|215.09|217.09|214.79|217.4|215.1|217.09|214.79|16
1649722200000|2022-04-12 00:10:00|217.12|214.82|217.02|214.72|217.13|214.83|216.99|214.69|13
1649722210000|2022-04-12 00:10:10|217.04|214.74|217.01|214.71|217.12|214.82|217|214.7|10
1649722220000|2022-04-12 00:10:20|217.02|214.72|217.03|214.73|217.03|214.73|217.01|214.71|6
1649722230000|2022-04-12 00:10:30|217.02|214.72|216.95|214.65|217.03|214.73|216.95|214.65|6
1649722240000|2022-04-12 00:10:40|216.94|214.64|216.94|214.64|216.99|214.69|216.93|214.63|5
1649722250000|2022-04-12 00:10:50|216.97|214.67|216.91|214.61|216.97|214.67|216.91|214.61|4
1649722260000|2022-04-12 00:11:00|216.89|214.59|217.11|214.81|217.12|214.82|216.89|214.59|13
1649722270000|2022-04-12 00:11:10|217.04|214.74|217.07|214.77|217.11|214.81|217.04|214.74|6
1649722280000|2022-04-12 00:11:20|217.1|214.8|217.12|214.82|217.13|214.83|217.09|214.79|7
1649722290000|2022-04-12 00:11:30|217.11|214.81|217.02|214.72|217.11|214.81|217.02|214.72|6
1649722300000|2022-04-12 00:11:40|217.03|214.73|217.14|214.84|217.14|214.84|217.01|214.71|7
1649722310000|2022-04-12 00:11:50|217.15|214.85|217.34|215.04|217.35|215.05|217.15|214.85|14
1649722320000|2022-04-12 00:12:00|217.37|215.07|217.11|214.81|217.37|215.07|217.11|214.81|15
1649722330000|2022-04-12 00:12:10|217.05|214.75|217.27|214.97|217.27|214.97|216.97|214.67|18
1649722340000|2022-04-12 00:12:20|217.26|214.96|217.33|215.03|217.33|215.03|217.21|214.91|7
1649722350000|2022-04-12 00:12:30|217.3|215|217.12|214.82|217.33|215.03|217.1|214.8|11
1649722360000|2022-04-12 00:12:40|217.11|214.81|216.96|214.66|217.11|214.81|216.96|214.66|7
1649722370000|2022-04-12 00:12:50|216.95|214.65|217.01|214.71|217.01|214.71|216.93|214.63|8
1649722380000|2022-04-12 00:13:00|217.04|214.74|217.1|214.8|217.11|214.81|217.04|214.74|9
1649722390000|2022-04-12 00:13:10|217.11|214.81|217.03|214.73|217.11|214.81|217.02|214.72|11
1649722400000|2022-04-12 00:13:20|217.05|214.75|216.94|214.64|217.06|214.76|216.94|214.64|11
1649722410000|2022-04-12 00:13:30|216.89|214.59|216.82|214.52|216.98|214.68|216.82|214.52|12
1649722420000|2022-04-12 00:13:40|216.81|214.51|216.81|214.51|216.85|214.55|216.7|214.4|17
1649722430000|2022-04-12 00:13:50|216.82|214.52|216.69|214.39|216.82|214.52|216.69|214.39|10
1649722440000|2022-04-12 00:14:00|216.67|214.37|216.57|214.27|216.67|214.37|216.57|214.27|10
1649722450000|2022-04-12 00:14:10|216.56|214.26|217.34|215.04|217.34|215.04|216.56|214.26|25
1649722460000|2022-04-12 00:14:20|217.39|215.09|217.63|215.33|217.63|215.33|217.39|215.09|16
1649722470000|2022-04-12 00:14:30|217.7|215.4|217.46|215.16|217.71|215.41|217.45|215.15|23
1649722480000|2022-04-12 00:14:40|217.43|215.13|217.58|215.28|217.58|215.28|217.35|215.05|21
1649722490000|2022-04-12 00:14:50|217.57|215.27|217.73|215.43|217.8|215.5|217.57|215.27|13
1649722500000|2022-04-12 00:15:00|217.75|215.45|217.72|215.42|217.75|215.45|217.7|215.4|8
1649722510000|2022-04-12 00:15:10|217.73|215.43|218.02|215.72|218.04|215.74|217.73|215.43|21
1649722520000|2022-04-12 00:15:20|218.09|215.79|218.53|216.23|218.53|216.23|218.09|215.79|21
1649722530000|2022-04-12 00:15:30|218.57|216.27|218.51|216.21|218.63|216.33|218.51|216.21|22
1649722540000|2022-04-12 00:15:40|218.5|216.2|218.47|216.17|218.5|216.2|218.42|216.12|21
1649722550000|2022-04-12 00:15:50|218.49|216.19|218.68|216.38|218.74|216.44|218.49|216.19|15
1649722560000|2022-04-12 00:16:00|218.74|216.44|218.77|216.47|218.87|216.57|218.71|216.41|19
1649722570000|2022-04-12 00:16:10|218.78|216.48|218.94|216.64|219.09|216.79|218.78|216.48|25
1649722580000|2022-04-12 00:16:20|219.22|216.92|219.35|217.05|219.52|217.22|218.99|216.69|29
1649722590000|2022-04-12 00:16:30|219.34|217.04|218.95|216.65|219.34|217.04|218.95|216.65|24
1649722600000|2022-04-12 00:16:40|218.93|216.63|219.11|216.81|219.11|216.81|218.93|216.63|6
1649722610000|2022-04-12 00:16:50|219.12|216.82|218.8|216.5|219.12|216.82|218.77|216.47|20
1649722620000|2022-04-12 00:17:00|218.83|216.53|218.61|216.31|218.83|216.53|218.61|216.31|19
1649722630000|2022-04-12 00:17:10|218.6|216.3|218.49|216.19|218.61|216.31|218.48|216.18|19
1649722640000|2022-04-12 00:17:20|218.48|216.18|218.39|216.09|218.52|216.22|218.33|216.03|20
1649722650000|2022-04-12 00:17:30|218.46|216.16|218.98|216.68|218.98|216.68|218.46|216.16|23
1649722660000|2022-04-12 00:17:40|218.99|216.69|219.15|216.85|219.39|217.09|218.99|216.69|21
1649722670000|2022-04-12 00:17:50|219.14|216.84|219.02|216.72|219.14|216.84|218.96|216.66|16
1649722680000|2022-04-12 00:18:00|219.04|216.74|218.98|216.68|219.05|216.75|218.98|216.68|10
1649722690000|2022-04-12 00:18:10|218.97|216.67|219.16|216.86|219.16|216.86|218.95|216.65|11
1649722700000|2022-04-12 00:18:20|219.15|216.85|219.09|216.79|219.15|216.85|219.06|216.76|13
1649722710000|2022-04-12 00:18:30|219.1|216.8|219.42|217.12|219.5|217.2|219.08|216.78|20
1649722720000|2022-04-12 00:18:40|219.43|217.13|219.27|216.97|219.43|217.13|219.16|216.86|23
1649722730000|2022-04-12 00:18:50|219.23|216.93|219.45|217.15|219.46|217.16|219.21|216.91|10
1649722740000|2022-04-12 00:19:00|219.46|217.16|219.56|217.26|219.58|217.28|219.46|217.16|10
1649722750000|2022-04-12 00:19:10|219.55|217.25|218.98|216.68|219.57|217.27|218.98|216.68|26
1649722760000|2022-04-12 00:19:20|218.99|216.69|219.13|216.83|219.19|216.89|218.88|216.58|20
1649722770000|2022-04-12 00:19:30|219.12|216.82|219.13|216.83|219.28|216.98|219.12|216.82|14
1649722780000|2022-04-12 00:19:40|219.12|216.82|219.01|216.71|219.14|216.84|219.01|216.71|11
1649722790000|2022-04-12 00:19:50|219.04|216.74|219.03|216.73|219.04|216.74|218.95|216.65|7
1649722800000|2022-04-12 00:20:00|219.05|216.75|218.94|216.64|219.1|216.8|218.94|216.64|14
1649722810000|2022-04-12 00:20:10|218.93|216.63|218.85|216.55|218.93|216.63|218.84|216.54|10
1649722820000|2022-04-12 00:20:20|218.84|216.54|218.92|216.62|219.02|216.72|218.84|216.54|10
1649722830000|2022-04-12 00:20:30|218.93|216.63|218.95|216.65|218.99|216.69|218.93|216.63|8
1649722840000|2022-04-12 00:20:40|218.96|216.66|219.07|216.77|219.13|216.83|218.96|216.66|15
1649722850000|2022-04-12 00:20:50|219.06|216.76|219.35|217.05|219.42|217.12|219.06|216.76|18
1649722860000|2022-04-12 00:21:00|219.34|217.04|219.37|217.07|219.39|217.09|219.34|217.04|8
1649722870000|2022-04-12 00:21:10|219.39|217.09|219.37|217.07|219.41|217.11|219.36|217.06|8
1649722880000|2022-04-12 00:21:20|219.4|217.1|219.2|216.9|219.4|217.1|219.2|216.9|8
1649722890000|2022-04-12 00:21:30|219.21|216.91|219.07|216.77|219.22|216.92|219.05|216.75|19
1649722900000|2022-04-12 00:21:40|219.12|216.82|219.11|216.81|219.12|216.82|219.11|216.81|4
1649722910000|2022-04-12 00:21:50|219.13|216.83|219.33|217.03|219.36|217.06|219.12|216.82|14
1649722920000|2022-04-12 00:22:00|219.36|217.06|219.38|217.08|219.44|217.14|219.31|217.01|9
1649722930000|2022-04-12 00:22:10|219.36|217.06|219.42|217.12|219.44|217.14|219.36|217.06|5
1649722940000|2022-04-12 00:22:20|219.4|217.1|219.64|217.34|219.64|217.34|219.37|217.07|21
1649722950000|2022-04-12 00:22:30|219.66|217.36|219.73|217.43|219.78|217.48|219.66|217.36|13
1649722960000|2022-04-12 00:22:40|219.76|217.46|219.76|217.46|219.77|217.47|219.69|217.39|13
1649722970000|2022-04-12 00:22:50|219.7|217.4|219.73|217.43|219.85|217.55|219.7|217.4|18
1649722980000|2022-04-12 00:23:00|219.77|217.47|219.81|217.51|219.81|217.51|219.73|217.43|9
1649722990000|2022-04-12 00:23:10|219.76|217.46|219.71|217.41|219.79|217.49|219.71|217.41|9
1649723000000|2022-04-12 00:23:20|219.7|217.4|219.84|217.54|219.87|217.57|219.7|217.4|19
1649723010000|2022-04-12 00:23:30|219.85|217.55|219.84|217.54|219.87|217.57|219.84|217.54|6
1649723020000|2022-04-12 00:23:40|219.85|217.55|219.86|217.56|219.87|217.57|219.85|217.55|4
1649723030000|2022-04-12 00:23:50|219.85|217.55|219.84|217.54|219.89|217.59|219.84|217.54|6
1649723040000|2022-04-12 00:24:00|219.9|217.6|219.97|217.67|219.98|217.68|219.9|217.6|8
1649723050000|2022-04-12 00:24:10|219.98|217.68|219.98|217.68|219.98|217.68|219.97|217.67|3
1649723060000|2022-04-12 00:24:20|219.95|217.65|219.9|217.6|219.95|217.65|219.89|217.59|6
1649723070000|2022-04-12 00:24:30|219.98|217.68|219.83|217.53|219.98|217.68|219.83|217.53|9
1649723080000|2022-04-12 00:24:40|219.95|217.65|219.86|217.56|219.95|217.65|219.83|217.53|9
1649723090000|2022-04-12 00:24:50|219.85|217.55|219.85|217.55|219.85|217.55|219.85|217.55|1
1649723100000|2022-04-12 00:25:00|219.86|217.56|219.78|217.48|219.92|217.62|219.78|217.48|10
1649723110000|2022-04-12 00:25:10|219.8|217.5|219.83|217.53|219.84|217.54|219.74|217.44|17
1649723120000|2022-04-12 00:25:20|219.84|217.54|219.83|217.53|219.85|217.55|219.75|217.45|17
1649723130000|2022-04-12 00:25:30|219.84|217.54|219.94|217.64|219.95|217.65|219.78|217.48|11
1649723140000|2022-04-12 00:25:40|219.95|217.65|219.97|217.67|219.97|217.67|219.94|217.64|4
1649723150000|2022-04-12 00:25:50|219.95|217.65|219.97|217.67|219.97|217.67|219.95|217.65|2
1649723160000|2022-04-12 00:26:00|219.9|217.6|219.97|217.67|219.98|217.68|219.89|217.59|12
1649723170000|2022-04-12 00:26:10|219.96|217.66|220.11|217.81|220.11|217.81|219.92|217.62|7
1649723180000|2022-04-12 00:26:20|220.1|217.8|220.06|217.76|220.1|217.8|220.01|217.71|7
1649723190000|2022-04-12 00:26:30|220.05|217.75|220.05|217.75|220.05|217.75|220.04|217.74|3
1649723200000|2022-04-12 00:26:40|220.04|217.74|220|217.7|220.04|217.74|219.99|217.69|11
1649723210000|2022-04-12 00:26:50|219.99|217.69|220.04|217.74|220.08|217.78|219.98|217.68|10
1649723220000|2022-04-12 00:27:00|220.03|217.73|220.11|217.81|220.12|217.82|220.03|217.73|16
1649723230000|2022-04-12 00:27:10|220.12|217.82|220.09|217.79|220.15|217.85|220.06|217.76|9
1649723240000|2022-04-12 00:27:20|220.07|217.77|220.33|218.03|220.39|218.09|219.66|217.36|17
1649723250000|2022-04-12 00:27:30|220.36|218.06|219.9|217.6|220.42|218.12|219.84|217.54|21
1649723260000|2022-04-12 00:27:40|220.07|217.77|219.97|217.67|220.13|217.83|219.91|217.61|21
1649723270000|2022-04-12 00:27:50|219.96|217.66|219.86|217.56|219.96|217.66|219.83|217.53|12
1649723280000|2022-04-12 00:28:00|219.87|217.57|219.93|217.63|219.93|217.63|219.81|217.51|21
1649723290000|2022-04-12 00:28:10|219.94|217.64|219.91|217.61|219.94|217.64|219.91|217.61|7
1649723300000|2022-04-12 00:28:20|219.9|217.6|219.82|217.52|219.9|217.6|219.78|217.48|11
1649723310000|2022-04-12 00:28:30|219.83|217.53|219.81|217.51|219.85|217.55|219.81|217.51|9
1649723320000|2022-04-12 00:28:40|219.8|217.5|219.61|217.31|219.84|217.54|219.61|217.31|14
1649723330000|2022-04-12 00:28:50|219.6|217.3|219.49|217.19|219.62|217.32|219.48|217.18|19
1649723340000|2022-04-12 00:29:00|219.51|217.21|219.5|217.2|219.53|217.23|219.5|217.2|9
1649723350000|2022-04-12 00:29:10|219.51|217.21|219.65|217.35|219.68|217.38|219.51|217.21|15
1649723360000|2022-04-12 00:29:20|219.69|217.39|219.74|217.44|219.74|217.44|219.67|217.37|11
1649723370000|2022-04-12 00:29:30|219.73|217.43|219.62|217.32|219.74|217.44|219.62|217.32|11
1649723380000|2022-04-12 00:29:40|219.63|217.33|219.63|217.33|219.63|217.33|219.63|217.33|1
1649723390000|2022-04-12 00:29:50|219.62|217.32|219.57|217.27|219.63|217.33|219.57|217.27|10
1649723400000|2022-04-12 00:30:00|219.59|217.29|219.8|217.5|219.86|217.56|219.57|217.27|22
1649723410000|2022-04-12 00:30:10|219.81|217.51|219.94|217.64|219.94|217.64|219.81|217.51|12
1649723420000|2022-04-12 00:30:20|219.93|217.63|220.03|217.73|220.11|217.81|219.93|217.63|7
1649723430000|2022-04-12 00:30:30|220.06|217.76|220.2|217.9|220.3|218|220.06|217.76|14
1649723440000|2022-04-12 00:30:40|220.12|217.82|220.1|217.8|220.12|217.82|220.09|217.79|4
1649723450000|2022-04-12 00:30:50|220.09|217.79|220.11|217.81|220.12|217.82|220.02|217.72|12
1649723460000|2022-04-12 00:31:00|220.1|217.8|220.03|217.73|220.13|217.83|220.03|217.73|11
1649723470000|2022-04-12 00:31:10|220|217.7|220|217.7|220.01|217.71|219.99|217.69|4
1649723480000|2022-04-12 00:31:20|219.99|217.69|219.99|217.69|219.99|217.69|219.99|217.69|1
1649723490000|2022-04-12 00:31:30|219.94|217.64|219.88|217.58|219.98|217.68|219.87|217.57|8
1649723500000|2022-04-12 00:31:40|219.87|217.57|219.9|217.6|219.93|217.63|219.87|217.57|5
1649723510000|2022-04-12 00:31:50|219.87|217.57|219.78|217.48|219.9|217.6|219.78|217.48|10
1649723520000|2022-04-12 00:32:00|219.79|217.49|219.7|217.4|219.79|217.49|219.68|217.38|15
1649723530000|2022-04-12 00:32:10|219.71|217.41|219.76|217.46|219.77|217.47|219.7|217.4|9
1649723540000|2022-04-12 00:32:20|219.77|217.47|219.79|217.49|219.82|217.52|219.77|217.47|7
1649723550000|2022-04-12 00:32:30|219.77|217.47|219.71|217.41|219.77|217.47|219.71|217.41|3
1649723560000|2022-04-12 00:32:40|219.7|217.4|219.78|217.48|219.81|217.51|219.69|217.39|14
1649723570000|2022-04-12 00:32:50|219.72|217.42|219.73|217.43|219.76|217.46|219.69|217.39|16
1649723580000|2022-04-12 00:33:00|219.74|217.44|220.07|217.77|220.07|217.77|219.74|217.44|14
1649723590000|2022-04-12 00:33:10|220.08|217.78|220.19|217.89|220.24|217.94|220.08|217.78|14
1649723600000|2022-04-12 00:33:20|220.13|217.83|220.15|217.85|220.2|217.9|220.12|217.82|13
1649723610000|2022-04-12 00:33:30|220.18|217.88|220.46|218.16|220.47|218.17|220.18|217.88|22
1649723620000|2022-04-12 00:33:40|220.47|218.17|220.13|217.83|220.49|218.19|220.13|217.83|19
1649723630000|2022-04-12 00:33:50|220.1|217.8|219.74|217.44|220.1|217.8|219.72|217.42|27
1649723640000|2022-04-12 00:34:00|219.7|217.4|219.61|217.31|219.75|217.45|219.61|217.31|19
1649723650000|2022-04-12 00:34:10|219.6|217.3|219.59|217.29|219.64|217.34|219.46|217.16|22
1649723660000|2022-04-12 00:34:20|219.62|217.32|219.68|217.38|219.68|217.38|219.58|217.28|18
1649723670000|2022-04-12 00:34:30|219.66|217.36|219.51|217.21|219.66|217.36|219.5|217.2|23
1649723680000|2022-04-12 00:34:40|219.46|217.16|219.56|217.26|219.58|217.28|219.46|217.16|23
1649723690000|2022-04-12 00:34:50|219.55|217.25|219.53|217.23|219.55|217.25|219.46|217.16|14
1649723700000|2022-04-12 00:35:00|219.54|217.24|219.45|217.15|219.55|217.25|219.43|217.13|16
1649723710000|2022-04-12 00:35:10|219.48|217.18|219.37|217.07|219.53|217.23|219.37|217.07|17
1649723720000|2022-04-12 00:35:20|219.41|217.11|219.42|217.12|219.45|217.15|219.39|217.09|8
1649723730000|2022-04-12 00:35:30|219.41|217.11|219.37|217.07|219.41|217.11|219.36|217.06|9
1649723740000|2022-04-12 00:35:40|219.46|217.16|219.49|217.19|219.55|217.25|219.46|217.16|21
1649723750000|2022-04-12 00:35:50|219.48|217.18|219.49|217.19|219.53|217.23|219.48|217.18|8
1649723760000|2022-04-12 00:36:00|219.51|217.21|219.4|217.1|219.51|217.21|219.4|217.1|13
1649723770000|2022-04-12 00:36:10|219.32|217.02|219.35|217.05|219.41|217.11|219.32|217.02|6
1649723780000|2022-04-12 00:36:20|219.34|217.04|219.38|217.08|219.38|217.08|219.29|216.99|13
1649723790000|2022-04-12 00:36:30|219.36|217.06|219.46|217.16|219.46|217.16|219.36|217.06|4
1649723800000|2022-04-12 00:36:40|219.52|217.22|219.66|217.36|219.66|217.36|219.5|217.2|11
1649723810000|2022-04-12 00:36:50|219.71|217.41|219.68|217.38|219.78|217.48|219.6|217.3|20
1649723820000|2022-04-12 00:37:00|219.69|217.39|219.66|217.36|219.78|217.48|219.63|217.33|22
1649723830000|2022-04-12 00:37:10|219.7|217.4|219.63|217.33|219.7|217.4|219.63|217.33|7
1649723840000|2022-04-12 00:37:20|219.62|217.32|219.65|217.35|219.73|217.43|219.62|217.32|16
1649723850000|2022-04-12 00:37:30|219.64|217.34|219.66|217.36|219.67|217.37|219.57|217.27|10
1649723860000|2022-04-12 00:37:40|219.67|217.37|219.74|217.44|219.75|217.45|219.67|217.37|4
1649723870000|2022-04-12 00:37:50|219.75|217.45|219.74|217.44|219.75|217.45|219.74|217.44|2
1649723880000|2022-04-12 00:38:00|219.75|217.45|219.72|217.42|219.75|217.45|219.68|217.38|11
1649723890000|2022-04-12 00:38:10|219.73|217.43|219.69|217.39|219.74|217.44|219.69|217.39|10
1649723900000|2022-04-12 00:38:20|219.7|217.4|219.61|217.31|219.71|217.41|219.61|217.31|8
1649723910000|2022-04-12 00:38:30|219.6|217.3|219.59|217.29|219.62|217.32|219.53|217.23|10
1649723920000|2022-04-12 00:38:40|219.52|217.22|219.64|217.34|219.64|217.34|219.52|217.22|3
1649723930000|2022-04-12 00:38:50|219.65|217.35|219.73|217.43|219.73|217.43|219.65|217.35|7
1649723940000|2022-04-12 00:39:00|219.74|217.44|219.83|217.53|219.83|217.53|219.73|217.43|6
1649723950000|2022-04-12 00:39:10|219.84|217.54|220.36|218.06|220.36|218.06|219.84|217.54|19
1649723960000|2022-04-12 00:39:20|220.4|218.1|220.55|218.25|220.64|218.34|220.37|218.07|23
1649723970000|2022-04-12 00:39:30|220.56|218.26|220.66|218.36|220.7|218.4|220.56|218.26|27
1649723980000|2022-04-12 00:39:40|220.64|218.34|220.83|218.53|220.86|218.56|220.62|218.32|20
1649723990000|2022-04-12 00:39:50|220.84|218.54|220.85|218.55|220.91|218.61|220.79|218.49|19
1649724000000|2022-04-12 00:40:00|220.86|218.56|220.82|218.52|220.88|218.58|220.8|218.5|11
1649724010000|2022-04-12 00:40:10|220.79|218.49|220.9|218.6|220.9|218.6|220.78|218.48|11
1649724020000|2022-04-12 00:40:20|220.91|218.61|221|218.7|221|218.7|220.9|218.6|6
1649724030000|2022-04-12 00:40:30|220.95|218.65|221|218.7|221|218.7|220.95|218.65|13
1649724040000|2022-04-12 00:40:40|220.91|218.61|220.98|218.68|221|218.7|220.83|218.53|15
1649724050000|2022-04-12 00:40:50|221|218.7|220.97|218.67|221.02|218.72|220.97|218.67|5
1649724060000|2022-04-12 00:41:00|220.96|218.66|220.91|218.61|220.96|218.66|220.9|218.6|6
1649724070000|2022-04-12 00:41:10|220.9|218.6|220.97|218.67|220.97|218.67|220.9|218.6|6
1649724080000|2022-04-12 00:41:20|220.96|218.66|221.02|218.72|221.05|218.75|220.96|218.66|11
1649724090000|2022-04-12 00:41:30|221.06|218.76|221.04|218.74|221.08|218.78|221.04|218.74|3
1649724100000|2022-04-12 00:41:40|221.1|218.8|221.04|218.74|221.11|218.81|221.04|218.74|4
1649724110000|2022-04-12 00:41:50|221.08|218.78|221.36|219.06|221.36|219.06|221.08|218.78|7
1649724120000|2022-04-12 00:42:00|221.39|219.09|221.51|219.21|221.51|219.21|221.39|219.09|9
1649724130000|2022-04-12 00:42:10|221.52|219.22|221.73|219.43|221.73|219.43|221.51|219.21|15
1649724140000|2022-04-12 00:42:20|221.76|219.46|221.78|219.48|221.82|219.52|221.73|219.43|14
1649724150000|2022-04-12 00:42:30|221.74|219.44|221.9|219.6|221.9|219.6|221.74|219.44|10
1649724160000|2022-04-12 00:42:40|221.91|219.61|221.84|219.54|221.93|219.63|221.83|219.53|19
1649724170000|2022-04-12 00:42:50|221.82|219.52|221.79|219.49|221.85|219.55|221.77|219.47|18
1649724180000|2022-04-12 00:43:00|221.76|219.46|221.8|219.5|221.8|219.5|221.72|219.42|16
1649724190000|2022-04-12 00:43:10|221.81|219.51|221.17|218.87|221.81|219.51|221.16|218.86|25
1649724200000|2022-04-12 00:43:20|221.16|218.86|221.08|218.78|221.16|218.86|221.08|218.78|8
1649724210000|2022-04-12 00:43:30|221.09|218.79|221.13|218.83|221.36|219.06|221.09|218.79|21
1649724220000|2022-04-12 00:43:40|221.12|218.82|221.15|218.85|221.15|218.85|221.02|218.72|19
1649724230000|2022-04-12 00:43:50|221.11|218.81|221.03|218.73|221.11|218.81|221.03|218.73|14
1649724240000|2022-04-12 00:44:00|221.04|218.74|220.95|218.65|221.05|218.75|220.95|218.65|11
1649724250000|2022-04-12 00:44:10|220.94|218.64|220.88|218.58|220.97|218.67|220.81|218.51|13
1649724260000|2022-04-12 00:44:20|220.89|218.59|220.61|218.31|220.93|218.63|220.57|218.27|18
1649724270000|2022-04-12 00:44:30|220.6|218.3|220.6|218.3|220.63|218.33|220.59|218.29|7
1649724280000|2022-04-12 00:44:40|220.59|218.29|220.59|218.29|220.65|218.35|220.59|218.29|6
1649724290000|2022-04-12 00:44:50|220.6|218.3|220.65|218.35|220.66|218.36|220.56|218.26|8
1649724300000|2022-04-12 00:45:00|220.62|218.32|220.61|218.31|220.73|218.43|220.56|218.26|16
1649724310000|2022-04-12 00:45:10|220.6|218.3|220.51|218.21|220.6|218.3|220.48|218.18|10
1649724320000|2022-04-12 00:45:20|220.52|218.22|220.75|218.45|220.8|218.5|220.51|218.21|17
1649724330000|2022-04-12 00:45:30|220.73|218.43|220.81|218.51|220.81|218.51|220.73|218.43|3
1649724340000|2022-04-12 00:45:40|220.82|218.52|220.92|218.62|220.92|218.62|220.82|218.52|8
1649724350000|2022-04-12 00:45:50|220.91|218.61|220.88|218.58|220.91|218.61|220.86|218.56|16
1649724360000|2022-04-12 00:46:00|220.92|218.62|220.83|218.53|220.98|218.68|220.83|218.53|13
1649724370000|2022-04-12 00:46:10|220.88|218.58|220.81|218.51|220.88|218.58|220.77|218.47|17
1649724380000|2022-04-12 00:46:20|220.8|218.5|220.78|218.48|220.81|218.51|220.78|218.48|8
1649724390000|2022-04-12 00:46:30|220.84|218.54|220.99|218.69|220.99|218.69|220.82|218.52|13
1649724400000|2022-04-12 00:46:40|221|218.7|221.01|218.71|221.02|218.72|221|218.7|10
1649724410000|2022-04-12 00:46:50|220.98|218.68|220.92|218.62|220.98|218.68|220.87|218.57|14
1649724420000|2022-04-12 00:47:00|220.94|218.64|220.92|218.62|221|218.7|220.92|218.62|7
1649724430000|2022-04-12 00:47:10|220.9|218.6|220.92|218.62|221.01|218.71|220.9|218.6|15
1649724440000|2022-04-12 00:47:20|220.91|218.61|220.93|218.63|220.93|218.63|220.83|218.53|13
1649724450000|2022-04-12 00:47:30|220.92|218.62|220.87|218.57|220.92|218.62|220.8|218.5|12
1649724460000|2022-04-12 00:47:40|220.86|218.56|220.86|218.56|220.89|218.59|220.84|218.54|9
1649724470000|2022-04-12 00:47:50|220.84|218.54|220.9|218.6|220.9|218.6|220.71|218.41|21
1649724480000|2022-04-12 00:48:00|220.91|218.61|220.94|218.64|221.01|218.71|220.91|218.61|16
1649724490000|2022-04-12 00:48:10|220.93|218.63|220.93|218.63|220.93|218.63|220.86|218.56|8
1649724500000|2022-04-12 00:48:20|220.92|218.62|220.93|218.63|221.01|218.71|220.92|218.62|12
1649724510000|2022-04-12 00:48:30|220.92|218.62|220.87|218.57|220.93|218.63|220.84|218.54|14
1649724520000|2022-04-12 00:48:40|220.89|218.59|220.81|218.51|220.92|218.62|220.79|218.49|10
1649724530000|2022-04-12 00:48:50|220.82|218.52|220.8|218.5|220.83|218.53|220.8|218.5|5
1649724540000|2022-04-12 00:49:00|220.83|218.53|220.8|218.5|220.83|218.53|220.71|218.41|10
1649724550000|2022-04-12 00:49:10|220.79|218.49|220.72|218.42|220.82|218.52|220.71|218.41|9
1649724560000|2022-04-12 00:49:20|220.74|218.44|220.75|218.45|220.75|218.45|220.63|218.33|11
1649724570000|2022-04-12 00:49:30|220.74|218.44|220.82|218.52|220.82|218.52|220.74|218.44|12
1649724580000|2022-04-12 00:49:40|220.83|218.53|220.8|218.5|220.85|218.55|220.8|218.5|13
1649724590000|2022-04-12 00:49:50|220.81|218.51|220.8|218.5|220.83|218.53|220.79|218.49|9
1649724600000|2022-04-12 00:50:00|220.79|218.49|220.79|218.49|220.82|218.52|220.78|218.48|6
1649724610000|2022-04-12 00:50:10|220.78|218.48|220.92|218.62|220.92|218.62|220.78|218.48|14
1649724620000|2022-04-12 00:50:20|221|218.7|220.97|218.67|221.01|218.71|220.97|218.67|6
1649724630000|2022-04-12 00:50:30|220.99|218.69|220.64|218.34|220.99|218.69|220.64|218.34|28
1649724640000|2022-04-12 00:50:40|220.67|218.37|220.72|218.42|220.73|218.43|220.63|218.33|9
1649724650000|2022-04-12 00:50:50|220.74|218.44|220.68|218.38|220.74|218.44|220.67|218.37|4
1649724660000|2022-04-12 00:51:00|220.69|218.39|220.61|218.31|220.75|218.45|220.57|218.27|20
1649724670000|2022-04-12 00:51:10|220.63|218.33|220.61|218.31|220.66|218.36|220.61|218.31|7
1649724680000|2022-04-12 00:51:20|220.62|218.32|220.55|218.25|220.62|218.32|220.55|218.25|7
1649724690000|2022-04-12 00:51:30|220.57|218.27|220.58|218.28|220.61|218.31|220.56|218.26|6
1649724700000|2022-04-12 00:51:40|220.51|218.21|220.52|218.22|220.55|218.25|220.49|218.19|8
1649724710000|2022-04-12 00:51:50|220.51|218.21|220.45|218.15|220.54|218.24|220.45|218.15|9
1649724720000|2022-04-12 00:52:00|220.44|218.14|220.44|218.14|220.47|218.17|220.44|218.14|4
1649724730000|2022-04-12 00:52:10|220.45|218.15|220.5|218.2|220.51|218.21|220.45|218.15|5
1649724740000|2022-04-12 00:52:20|220.49|218.19|220.44|218.14|220.52|218.22|220.38|218.08|13
1649724750000|2022-04-12 00:52:30|220.4|218.1|220.46|218.16|220.47|218.17|220.4|218.1|11
1649724760000|2022-04-12 00:52:40|220.45|218.15|220.43|218.13|220.45|218.15|220.41|218.11|9
1649724770000|2022-04-12 00:52:50|220.41|218.11|220.34|218.04|220.41|218.11|220.34|218.04|11
1649724780000|2022-04-12 00:53:00|220.38|218.08|220.35|218.05|220.38|218.08|220.33|218.03|6
1649724790000|2022-04-12 00:53:10|220.34|218.04|220.34|218.04|220.36|218.06|220.33|218.03|10
1649724800000|2022-04-12 00:53:20|220.35|218.05|220.3|218|220.35|218.05|220.15|217.85|12
1649724810000|2022-04-12 00:53:30|220.31|218.01|220.2|217.9|220.32|218.02|220.11|217.81|15
1649724820000|2022-04-12 00:53:40|220.22|217.92|220.2|217.9|220.22|217.92|220.2|217.9|3
1649724830000|2022-04-12 00:53:50|220.14|217.84|220.15|217.85|220.16|217.86|220.13|217.83|4
1649724840000|2022-04-12 00:54:00|220.18|217.88|220.12|217.82|220.18|217.88|220.12|217.82|7
1649724850000|2022-04-12 00:54:10|220.1|217.8|219.97|217.67|220.11|217.81|219.96|217.66|6
1649724860000|2022-04-12 00:54:20|219.98|217.68|219.9|217.6|220.02|217.72|219.84|217.54|14
1649724870000|2022-04-12 00:54:30|219.91|217.61|219.85|217.55|219.95|217.65|219.85|217.55|9
1649724880000|2022-04-12 00:54:40|219.84|217.54|219.92|217.62|219.92|217.62|219.8|217.5|9
1649724890000|2022-04-12 00:54:50|219.91|217.61|219.91|217.61|219.95|217.65|219.86|217.56|12
1649724900000|2022-04-12 00:55:00|219.9|217.6|219.91|217.61|219.92|217.62|219.85|217.55|11
1649724910000|2022-04-12 00:55:10|219.9|217.6|219.93|217.63|219.93|217.63|219.9|217.6|3
1649724920000|2022-04-12 00:55:20|219.92|217.62|219.96|217.66|219.98|217.68|219.92|217.62|6
1649724930000|2022-04-12 00:55:30|219.93|217.63|220|217.7|220|217.7|219.93|217.63|3
1649724940000|2022-04-12 00:55:40|220.01|217.71|219.93|217.63|220.01|217.71|219.84|217.54|15
1649724950000|2022-04-12 00:55:50|219.89|217.59|219.91|217.61|219.95|217.65|219.89|217.59|10
1649724960000|2022-04-12 00:56:00|219.9|217.6|219.52|217.22|219.94|217.64|219.52|217.22|19
1649724970000|2022-04-12 00:56:10|219.5|217.2|219.54|217.24|219.54|217.24|219.49|217.19|8
1649724980000|2022-04-12 00:56:20|219.52|217.22|219.21|216.91|219.56|217.26|219.21|216.91|23
1649724990000|2022-04-12 00:56:30|219.2|216.9|219.21|216.91|219.35|217.05|219.11|216.81|20
1649725000000|2022-04-12 00:56:40|219.2|216.9|219.01|216.71|219.2|216.9|219|216.7|22
1649725010000|2022-04-12 00:56:50|218.91|216.61|219.17|216.87|219.17|216.87|218.91|216.61|16
1649725020000|2022-04-12 00:57:00|219.2|216.9|219.19|216.89|219.2|216.9|219.1|216.8|16
1649725030000|2022-04-12 00:57:10|219.17|216.87|219.02|216.72|219.19|216.89|219.02|216.72|18
1649725040000|2022-04-12 00:57:20|219.01|216.71|219.04|216.74|219.1|216.8|219.01|216.71|10
1649725050000|2022-04-12 00:57:30|219.03|216.73|219.06|216.76|219.07|216.77|219.01|216.71|5
1649725060000|2022-04-12 00:57:40|219.08|216.78|219.09|216.79|219.1|216.8|219.08|216.78|3
1649725070000|2022-04-12 00:57:50|219.13|216.83|219.19|216.89|219.2|216.9|219.12|216.82|8
1649725080000|2022-04-12 00:58:00|219.17|216.87|219.04|216.74|219.17|216.87|219.04|216.74|10
1649725090000|2022-04-12 00:58:10|219.03|216.73|219.08|216.78|219.08|216.78|219.02|216.72|3
1649725100000|2022-04-12 00:58:20|219.1|216.8|219.1|216.8|219.13|216.83|219.1|216.8|10
1649725110000|2022-04-12 00:58:30|219.14|216.84|219.2|216.9|219.2|216.9|219.14|216.84|5
1649725120000|2022-04-12 00:58:40|219.14|216.84|219.11|216.81|219.15|216.85|219.11|216.81|4
1649725130000|2022-04-12 00:58:50|219.17|216.87|219.4|217.1|219.4|217.1|219.16|216.86|7
1649725140000|2022-04-12 00:59:00|219.41|217.11|219.21|216.91|219.41|217.11|219.21|216.91|13
1649725150000|2022-04-12 00:59:10|219.2|216.9|219.25|216.95|219.27|216.97|219.1|216.8|11
1649725160000|2022-04-12 00:59:20|219.24|216.94|219.4|217.1|219.4|217.1|219.21|216.91|14
1649725170000|2022-04-12 00:59:30|219.41|217.11|219.44|217.14|219.44|217.14|219.38|217.08|7
1649725180000|2022-04-12 00:59:40|219.46|217.16|219.47|217.17|219.52|217.22|219.42|217.12|9
1649725190000|2022-04-12 00:59:50|219.44|217.14|219.21|216.91|219.44|217.14|219.21|216.91|13
1649725200000|2022-04-12 01:00:00|219.22|216.92|219.46|217.16|219.46|217.16|219.2|216.9|13
1649725210000|2022-04-12 01:00:10|219.48|217.18|219.56|217.26|219.58|217.28|219.48|217.18|7
1649725220000|2022-04-12 01:00:20|219.57|217.27|219.71|217.41|219.75|217.45|219.57|217.27|13
1649725230000|2022-04-12 01:00:30|219.67|217.37|219.75|217.45|219.76|217.46|219.67|217.37|8
1649725250000|2022-04-12 01:00:50|219.74|217.44|219.4|217.1|219.74|217.44|219.39|217.09|21
1649725260000|2022-04-12 01:01:00|219.41|217.11|219.39|217.09|219.42|217.12|219.27|216.97|14
1649725270000|2022-04-12 01:01:10|219.38|217.08|219.55|217.25|219.55|217.25|219.36|217.06|11
1649725280000|2022-04-12 01:01:20|219.54|217.24|219.5|217.2|219.56|217.26|219.47|217.17|9
1649725290000|2022-04-12 01:01:30|219.51|217.21|219.52|217.22|219.52|217.22|219.49|217.19|9
1649725300000|2022-04-12 01:01:40|219.51|217.21|219.52|217.22|219.52|217.22|219.49|217.19|4
1649725310000|2022-04-12 01:01:50|219.48|217.18|219.48|217.18|219.51|217.21|219.47|217.17|5
1649725320000|2022-04-12 01:02:00|219.5|217.2|219.51|217.21|219.55|217.25|219.5|217.2|9
1649725330000|2022-04-12 01:02:10|219.5|217.2|219.63|217.33|219.63|217.33|219.49|217.19|15
1649725340000|2022-04-12 01:02:20|219.62|217.32|219.64|217.34|219.68|217.38|219.58|217.28|15
1649725350000|2022-04-12 01:02:30|219.61|217.31|219.65|217.35|219.65|217.35|219.59|217.29|10
1649725360000|2022-04-12 01:02:40|219.68|217.38|219.75|217.45|219.76|217.46|219.68|217.38|8
1649725370000|2022-04-12 01:02:50|219.76|217.46|219.71|217.41|219.76|217.46|219.69|217.39|13
1649725380000|2022-04-12 01:03:00|219.7|217.4|219.71|217.41|219.71|217.41|219.63|217.33|8
1649725390000|2022-04-12 01:03:10|219.69|217.39|219.59|217.29|219.71|217.41|219.59|217.29|7
1649725400000|2022-04-12 01:03:20|219.6|217.3|219.66|217.36|219.67|217.37|219.6|217.3|9
1649725410000|2022-04-12 01:03:30|219.67|217.37|219.09|216.79|219.67|217.37|219.09|216.79|20
1649725420000|2022-04-12 01:03:40|219.08|216.78|218.89|216.59|219.08|216.78|218.87|216.57|19
1649725430000|2022-04-12 01:03:50|218.88|216.58|218.92|216.62|218.92|216.62|218.8|216.5|22
1649725440000|2022-04-12 01:04:00|218.95|216.65|219|216.7|219|216.7|218.95|216.65|6
1649725450000|2022-04-12 01:04:10|219.01|216.71|218.93|216.63|219.01|216.71|218.93|216.63|6
1649725460000|2022-04-12 01:04:20|218.98|216.68|219.16|216.86|219.16|216.86|218.98|216.68|12
1649725470000|2022-04-12 01:04:30|219.2|216.9|219.2|216.9|219.21|216.91|219.2|216.9|5
1649725480000|2022-04-12 01:04:40|219.21|216.91|219.21|216.91|219.21|216.91|219.21|216.91|1
1649725490000|2022-04-12 01:04:50|219.2|216.9|219.12|216.82|219.21|216.91|219.12|216.82|6
1649725500000|2022-04-12 01:05:00|219.13|216.83|219.11|216.81|219.22|216.92|219.11|216.81|12
1649725510000|2022-04-12 01:05:10|219.09|216.79|219.38|217.08|219.42|217.12|219.09|216.79|13
1649725520000|2022-04-12 01:05:20|219.39|217.09|219.56|217.26|219.58|217.28|219.39|217.09|17
1649725530000|2022-04-12 01:05:30|219.57|217.27|219.53|217.23|219.57|217.27|219.53|217.23|4
1649725540000|2022-04-12 01:05:40|219.54|217.24|219.58|217.28|219.68|217.38|219.49|217.19|21
1649725550000|2022-04-12 01:05:50|219.57|217.27|219.75|217.45|219.75|217.45|219.57|217.27|12
1649725560000|2022-04-12 01:06:00|219.76|217.46|219.88|217.58|219.9|217.6|219.73|217.43|17
1649725570000|2022-04-12 01:06:10|219.86|217.56|219.85|217.55|219.92|217.62|219.83|217.53|10
1649725580000|2022-04-12 01:06:20|219.84|217.54|219.83|217.53|219.85|217.55|219.81|217.51|10
1649725590000|2022-04-12 01:06:30|219.84|217.54|219.78|217.48|219.84|217.54|219.71|217.41|15
1649725600000|2022-04-12 01:06:40|219.77|217.47|219.64|217.34|219.78|217.48|219.64|217.34|9
1649725610000|2022-04-12 01:06:50|219.63|217.33|219.67|217.37|219.67|217.37|219.6|217.3|9
1649725620000|2022-04-12 01:07:00|219.72|217.42|219.82|217.52|219.83|217.53|219.7|217.4|7
1649725630000|2022-04-12 01:07:10|219.79|217.49|219.84|217.54|219.9|217.6|219.79|217.49|17
1649725640000|2022-04-12 01:07:20|219.82|217.52|219.8|217.5|219.85|217.55|219.8|217.5|7
1649725650000|2022-04-12 01:07:30|219.77|217.47|219.79|217.49|219.81|217.51|219.77|217.47|4
1649725660000|2022-04-12 01:07:40|219.87|217.57|220.02|217.72|220.02|217.72|219.87|217.57|11
1649725670000|2022-04-12 01:07:50|220.04|217.74|220.02|217.72|220.04|217.74|220.01|217.71|6
1649725680000|2022-04-12 01:08:00|220.03|217.73|219.98|217.68|220.03|217.73|219.91|217.61|12
1649725690000|2022-04-12 01:08:10|219.9|217.6|219.95|217.65|219.95|217.65|219.84|217.54|16
1649725700000|2022-04-12 01:08:20|219.96|217.66|219.92|217.62|219.96|217.66|219.92|217.62|2
1649725710000|2022-04-12 01:08:30|219.96|217.66|220|217.7|220.03|217.73|219.92|217.62|14
1649725720000|2022-04-12 01:08:40|220.03|217.73|220.01|217.71|220.03|217.73|220.01|217.71|2
1649725730000|2022-04-12 01:08:50|220.02|217.72|220|217.7|220.02|217.72|220|217.7|2
1649725740000|2022-04-12 01:09:00|219.94|217.64|219.97|217.67|219.97|217.67|219.93|217.63|4
1649725750000|2022-04-12 01:09:10|219.99|217.69|219.92|217.62|219.99|217.69|219.92|217.62|2
1649725760000|2022-04-12 01:09:20|219.93|217.63|219.96|217.66|220.01|217.71|219.93|217.63|6
1649725770000|2022-04-12 01:09:30|219.98|217.68|219.97|217.67|219.98|217.68|219.92|217.62|7
1649725780000|2022-04-12 01:09:40|219.94|217.64|220.01|217.71|220.01|217.71|219.9|217.6|6
1649725790000|2022-04-12 01:09:50|220|217.7|220.03|217.73|220.05|217.75|220|217.7|5
1649725800000|2022-04-12 01:10:00|220.1|217.8|220.12|217.82|220.13|217.83|220.1|217.8|11
1649725810000|2022-04-12 01:10:10|220.11|217.81|220.12|217.82|220.12|217.82|220.11|217.81|2
1649725820000|2022-04-12 01:10:20|220.13|217.83|220.13|217.83|220.13|217.83|220.13|217.83|1
1649725830000|2022-04-12 01:10:30|220.12|217.82|220.1|217.8|220.12|217.82|220.1|217.8|3
1649725840000|2022-04-12 01:10:40|220.11|217.81|220.2|217.9|220.21|217.91|220.11|217.81|8
1649725850000|2022-04-12 01:10:50|220.18|217.88|220.19|217.89|220.19|217.89|220.18|217.88|2
1649725860000|2022-04-12 01:11:00|220.21|217.91|220.11|217.81|220.21|217.91|220.11|217.81|5
1649725870000|2022-04-12 01:11:10|220.12|217.82|220.21|217.91|220.21|217.91|220.12|217.82|4
1649725880000|2022-04-12 01:11:20|220.32|218.02|220.45|218.15|220.46|218.16|220.32|218.02|9
1649725890000|2022-04-12 01:11:30|220.46|218.16|220.58|218.28|220.62|218.32|220.46|218.16|15
1649725900000|2022-04-12 01:11:40|220.62|218.32|220.72|218.42|220.75|218.45|220.59|218.29|9
1649725910000|2022-04-12 01:11:50|220.73|218.43|220.81|218.51|220.81|218.51|220.72|218.42|14
1649725920000|2022-04-12 01:12:00|220.8|218.5|220.8|218.5|220.82|218.52|220.77|218.47|14
1649725930000|2022-04-12 01:12:10|220.72|218.42|220.82|218.52|220.83|218.53|220.71|218.41|13
1649725940000|2022-04-12 01:12:20|220.81|218.51|220.83|218.53|220.84|218.54|220.81|218.51|9
1649725950000|2022-04-12 01:12:30|220.84|218.54|220.75|218.45|220.87|218.57|220.75|218.45|12
1649725960000|2022-04-12 01:12:40|220.72|218.42|220.67|218.37|220.73|218.43|220.66|218.36|8
1649725970000|2022-04-12 01:12:50|220.68|218.38|220.77|218.47|220.77|218.47|220.68|218.38|13
1649725980000|2022-04-12 01:13:00|220.8|218.5|220.82|218.52|220.83|218.53|220.74|218.44|12
1649725990000|2022-04-12 01:13:10|220.83|218.53|220.82|218.52|220.9|218.6|220.81|218.51|6
1649726000000|2022-04-12 01:13:20|220.78|218.48|220.81|218.51|220.82|218.52|220.78|218.48|7
1649726010000|2022-04-12 01:13:30|220.82|218.52|220.86|218.56|220.91|218.61|220.82|218.52|13
1649726020000|2022-04-12 01:13:40|220.79|218.49|220.9|218.6|220.9|218.6|220.79|218.49|10
1649726030000|2022-04-12 01:13:50|220.91|218.61|220.9|218.6|220.91|218.61|220.9|218.6|4
1649726040000|2022-04-12 01:14:00|220.92|218.62|220.84|218.54|220.92|218.62|220.84|218.54|10
1649726050000|2022-04-12 01:14:10|220.83|218.53|220.71|218.41|220.93|218.63|220.71|218.41|12
1649726060000|2022-04-12 01:14:20|220.73|218.43|220.71|218.41|220.73|218.43|220.71|218.41|2
1649726070000|2022-04-12 01:14:30|220.74|218.44|220.75|218.45|220.8|218.5|220.74|218.44|9
1649726080000|2022-04-12 01:14:40|220.76|218.46|220.78|218.48|220.78|218.48|220.74|218.44|8
1649726090000|2022-04-12 01:14:50|220.74|218.44|220.7|218.4|220.74|218.44|220.7|218.4|7
1649726100000|2022-04-12 01:15:00|220.72|218.42|220.71|218.41|220.78|218.48|220.71|218.41|14
1649726110000|2022-04-12 01:15:10|220.7|218.4|220.75|218.45|220.76|218.46|220.67|218.37|11
1649726120000|2022-04-12 01:15:20|220.76|218.46|220.89|218.59|220.89|218.59|220.74|218.44|8
1649726130000|2022-04-12 01:15:30|220.82|218.52|220.86|218.56|220.9|218.6|220.81|218.51|9
1649726140000|2022-04-12 01:15:40|220.89|218.59|220.89|218.59|220.89|218.59|220.84|218.54|7
1649726150000|2022-04-12 01:15:50|220.9|218.6|220.89|218.59|220.9|218.6|220.89|218.59|2
1649726160000|2022-04-12 01:16:00|220.9|218.6|220.9|218.6|220.9|218.6|220.86|218.56|10
1649726170000|2022-04-12 01:16:10|220.83|218.53|220.83|218.53|220.86|218.56|220.83|218.53|4
1649726180000|2022-04-12 01:16:20|220.81|218.51|220.71|218.41|220.85|218.55|220.71|218.41|7
1649726190000|2022-04-12 01:16:30|220.7|218.4|220.72|218.42|220.74|218.44|220.7|218.4|4
1649726200000|2022-04-12 01:16:40|220.66|218.36|220.66|218.36|220.71|218.41|220.61|218.31|6
1649726210000|2022-04-12 01:16:50|220.69|218.39|220.6|218.3|220.72|218.42|220.6|218.3|13
1649726220000|2022-04-12 01:17:00|220.61|218.31|220.55|218.25|220.61|218.31|220.55|218.25|6
1649726230000|2022-04-12 01:17:10|220.54|218.24|220.53|218.23|220.56|218.26|220.53|218.23|11
1649726240000|2022-04-12 01:17:20|220.52|218.22|220.47|218.17|220.53|218.23|220.47|218.17|9
1649726250000|2022-04-12 01:17:30|220.46|218.16|220.46|218.16|220.47|218.17|220.46|218.16|7
1649726260000|2022-04-12 01:17:40|220.47|218.17|220.57|218.27|220.57|218.27|220.46|218.16|8
1649726270000|2022-04-12 01:17:50|220.56|218.26|220.57|218.27|220.57|218.27|220.56|218.26|6
1649726280000|2022-04-12 01:18:00|220.58|218.28|220.57|218.27|220.61|218.31|220.57|218.27|3
1649726290000|2022-04-12 01:18:10|220.58|218.28|220.6|218.3|220.62|218.32|220.58|218.28|5
1649726300000|2022-04-12 01:18:20|220.64|218.34|220.64|218.34|220.64|218.34|220.63|218.33|3
1649726310000|2022-04-12 01:18:30|220.67|218.37|220.74|218.44|220.74|218.44|220.6|218.3|9
1649726320000|2022-04-12 01:18:40|220.75|218.45|220.9|218.6|220.9|218.6|220.75|218.45|9
1649726330000|2022-04-12 01:18:50|220.83|218.53|220.83|218.53|220.9|218.6|220.82|218.52|5
1649726340000|2022-04-12 01:19:00|220.82|218.52|220.78|218.48|220.91|218.61|220.78|218.48|15
1649726350000|2022-04-12 01:19:10|220.8|218.5|220.82|218.52|220.89|218.59|220.75|218.45|12
1649726360000|2022-04-12 01:19:20|220.83|218.53|220.9|218.6|220.9|218.6|220.81|218.51|4
1649726370000|2022-04-12 01:19:30|220.87|218.57|220.97|218.67|220.97|218.67|220.87|218.57|2
1649726380000|2022-04-12 01:19:40|220.99|218.69|220.9|218.6|220.99|218.69|220.89|218.59|8
1649726390000|2022-04-12 01:19:50|220.89|218.59|220.89|218.59|220.91|218.61|220.88|218.58|8
1649726400000|2022-04-12 01:20:00|220.9|218.6|220.86|218.56|220.9|218.6|220.83|218.53|8
1649726410000|2022-04-12 01:20:10|220.91|218.61|220.8|218.5|220.91|218.61|220.8|218.5|6
1649726420000|2022-04-12 01:20:20|220.79|218.49|220.83|218.53|220.85|218.55|220.79|218.49|7
1649726430000|2022-04-12 01:20:30|220.84|218.54|220.89|218.59|220.91|218.61|220.83|218.53|8
1649726440000|2022-04-12 01:20:40|220.88|218.58|220.84|218.54|220.88|218.58|220.84|218.54|2
1649726450000|2022-04-12 01:20:50|220.83|218.53|220.91|218.61|220.91|218.61|220.83|218.53|6
1649726460000|2022-04-12 01:21:00|220.9|218.6|220.83|218.53|220.9|218.6|220.83|218.53|6
1649726470000|2022-04-12 01:21:10|220.91|218.61|220.8|218.5|220.91|218.61|220.8|218.5|3
1649726480000|2022-04-12 01:21:20|220.76|218.46|220.73|218.43|220.77|218.47|220.73|218.43|3
1649726490000|2022-04-12 01:21:30|220.71|218.41|220.71|218.41|220.72|218.42|220.7|218.4|5
1649726500000|2022-04-12 01:21:40|220.7|218.4|220.67|218.37|220.73|218.43|220.67|218.37|8
1649726510000|2022-04-12 01:21:50|220.68|218.38|220.67|218.37|220.68|218.38|220.67|218.37|2
1649726520000|2022-04-12 01:22:00|220.72|218.42|220.7|218.4|220.72|218.42|220.7|218.4|2
1649726530000|2022-04-12 01:22:10|220.69|218.39|220.7|218.4|220.7|218.4|220.69|218.39|2
1649726540000|2022-04-12 01:22:20|220.71|218.41|220.63|218.33|220.71|218.41|220.59|218.29|7
1649726550000|2022-04-12 01:22:30|220.59|218.29|220.58|218.28|220.59|218.29|220.58|218.28|4
1649726560000|2022-04-12 01:22:40|220.62|218.32|220.62|218.32|220.63|218.33|220.6|218.3|4
1649726570000|2022-04-12 01:22:50|220.61|218.31|220.62|218.32|220.62|218.32|220.61|218.31|2
1649726580000|2022-04-12 01:23:00|220.61|218.31|220.62|218.32|220.62|218.32|220.61|218.31|2
1649726600000|2022-04-12 01:23:20|220.61|218.31|220.51|218.21|220.61|218.31|220.48|218.18|12
1649726610000|2022-04-12 01:23:30|220.52|218.22|220.52|218.22|220.52|218.22|220.52|218.22|1
1649726620000|2022-04-12 01:23:40|220.53|218.23|220.55|218.25|220.56|218.26|220.53|218.23|6
1649726630000|2022-04-12 01:23:50|220.58|218.28|220.58|218.28|220.58|218.28|220.58|218.28|1
1649726640000|2022-04-12 01:24:00|220.55|218.25|220.55|218.25|220.55|218.25|220.55|218.25|1
1649726650000|2022-04-12 01:24:10|220.54|218.24|220.54|218.24|220.59|218.29|220.54|218.24|7
1649726660000|2022-04-12 01:24:20|220.51|218.21|220.53|218.23|220.54|218.24|220.49|218.19|6
1649726670000|2022-04-12 01:24:30|220.48|218.18|220.48|218.18|220.53|218.23|220.48|218.18|5
1649726680000|2022-04-12 01:24:40|220.55|218.25|220.57|218.27|220.57|218.27|220.54|218.24|5
1649726690000|2022-04-12 01:24:50|220.58|218.28|220.63|218.33|220.67|218.37|220.58|218.28|11
1649726700000|2022-04-12 01:25:00|220.62|218.32|220.6|218.3|220.63|218.33|220.57|218.27|7
1649726710000|2022-04-12 01:25:10|220.55|218.25|220.52|218.22|220.57|218.27|220.51|218.21|9
1649726720000|2022-04-12 01:25:20|220.51|218.21|220.48|218.18|220.53|218.23|220.47|218.17|5
1649726730000|2022-04-12 01:25:30|220.47|218.17|220.43|218.13|220.5|218.2|220.41|218.11|8
1649726740000|2022-04-12 01:25:40|220.44|218.14|220.44|218.14|220.44|218.14|220.41|218.11|4
1649726750000|2022-04-12 01:25:50|220.43|218.13|220.41|218.11|220.43|218.13|220.41|218.11|5
1649726760000|2022-04-12 01:26:00|220.42|218.12|220.17|217.87|220.42|218.12|220.11|217.81|17
1649726770000|2022-04-12 01:26:10|220.16|217.86|220.03|217.73|220.16|217.86|220.01|217.71|16
1649726780000|2022-04-12 01:26:20|219.97|217.67|219.97|217.67|219.98|217.68|219.97|217.67|3
1649726790000|2022-04-12 01:26:30|219.96|217.66|220.01|217.71|220.01|217.71|219.96|217.66|6
1649726800000|2022-04-12 01:26:40|220|217.7|219.94|217.64|220.04|217.74|219.94|217.64|7
1649726810000|2022-04-12 01:26:50|219.93|217.63|219.93|217.63|219.96|217.66|219.92|217.62|7
1649726820000|2022-04-12 01:27:00|219.95|217.65|219.94|217.64|219.95|217.65|219.94|217.64|2
1649726830000|2022-04-12 01:27:10|219.93|217.63|219.89|217.59|219.93|217.63|219.86|217.56|12
1649726840000|2022-04-12 01:27:20|219.93|217.63|220.03|217.73|220.09|217.79|219.93|217.63|14
1649726850000|2022-04-12 01:27:30|220.01|217.71|220.37|218.07|220.37|218.07|220.01|217.71|15
1649726860000|2022-04-12 01:27:40|220.36|218.06|220.55|218.25|220.56|218.26|220.36|218.06|17
1649726870000|2022-04-12 01:27:50|220.56|218.26|220.6|218.3|220.69|218.39|220.56|218.26|13
1649726880000|2022-04-12 01:28:00|220.61|218.31|220.65|218.35|220.68|218.38|220.61|218.31|9
1649726890000|2022-04-12 01:28:10|220.67|218.37|220.82|218.52|220.82|218.52|220.67|218.37|10
1649726900000|2022-04-12 01:28:20|220.83|218.53|221.01|218.71|221.01|218.71|220.81|218.51|11
1649726910000|2022-04-12 01:28:30|221|218.7|221|218.7|221.01|218.71|220.96|218.66|7
1649726920000|2022-04-12 01:28:40|221.01|218.71|220.93|218.63|221.01|218.71|220.93|218.63|5
1649726930000|2022-04-12 01:28:50|220.92|218.62|220.82|218.52|220.92|218.62|220.79|218.49|13
1649726940000|2022-04-12 01:29:00|220.83|218.53|221.01|218.71|221.03|218.73|220.83|218.53|10
1649726950000|2022-04-12 01:29:10|221.04|218.74|220.95|218.65|221.04|218.74|220.89|218.59|16
1649726960000|2022-04-12 01:29:20|220.93|218.63|220.95|218.65|220.99|218.69|220.93|218.63|13
1649726970000|2022-04-12 01:29:30|220.96|218.66|220.88|218.58|220.96|218.66|220.85|218.55|16
1649726980000|2022-04-12 01:29:40|220.87|218.57|220.92|218.62|220.92|218.62|220.87|218.57|8
1649726990000|2022-04-12 01:29:50|220.88|218.58|220.93|218.63|220.93|218.63|220.86|218.56|12
1649727000000|2022-04-12 01:30:00|220.92|218.62|220.92|218.62|220.96|218.66|220.88|218.58|8
1649727010000|2022-04-12 01:30:10|220.93|218.63|220.98|218.68|221.01|218.71|220.93|218.63|9
1649727020000|2022-04-12 01:30:20|220.99|218.69|221.01|218.71|221.1|218.8|220.98|218.68|10
1649727030000|2022-04-12 01:30:30|221.03|218.73|221.03|218.73|221.03|218.73|221.03|218.73|1
1649727040000|2022-04-12 01:30:40|221.02|218.72|221.02|218.72|221.04|218.74|221.01|218.71|7
1649727050000|2022-04-12 01:30:50|221.01|218.71|220.99|218.69|221.01|218.71|220.99|218.69|3
1649727060000|2022-04-12 01:31:00|221.01|218.71|221.02|218.72|221.02|218.72|221|218.7|5
1649727070000|2022-04-12 01:31:10|221.01|218.71|221|218.7|221.02|218.72|221|218.7|5
1649727080000|2022-04-12 01:31:20|220.99|218.69|220.93|218.63|220.99|218.69|220.92|218.62|6
1649727100000|2022-04-12 01:31:40|220.97|218.67|220.79|218.49|220.97|218.67|220.79|218.49|8
1649727110000|2022-04-12 01:31:50|220.77|218.47|220.7|218.4|220.83|218.53|220.68|218.38|13
1649727120000|2022-04-12 01:32:00|220.66|218.36|220.51|218.21|220.68|218.38|220.51|218.21|14
1649727130000|2022-04-12 01:32:10|220.47|218.17|220.46|218.16|220.47|218.17|220.41|218.11|13
1649727140000|2022-04-12 01:32:20|220.47|218.17|220.67|218.37|220.73|218.43|220.47|218.17|13
1649727150000|2022-04-12 01:32:30|220.66|218.36|220.66|218.36|220.66|218.36|220.63|218.33|9
1649727160000|2022-04-12 01:32:40|220.67|218.37|220.66|218.36|220.67|218.37|220.66|218.36|4
1649727170000|2022-04-12 01:32:50|220.67|218.37|220.67|218.37|220.67|218.37|220.66|218.36|3
1649727180000|2022-04-12 01:33:00|220.72|218.42|220.69|218.39|220.72|218.42|220.67|218.37|4
1649727190000|2022-04-12 01:33:10|220.76|218.46|220.76|218.46|220.76|218.46|220.75|218.45|3
1649727200000|2022-04-12 01:33:20|220.75|218.45|220.87|218.57|220.91|218.61|220.75|218.45|15
1649727210000|2022-04-12 01:33:30|220.89|218.59|220.91|218.61|220.95|218.65|220.89|218.59|6
1649727220000|2022-04-12 01:33:40|220.89|218.59|220.82|218.52|220.89|218.59|220.82|218.52|7
1649727230000|2022-04-12 01:33:50|220.83|218.53|220.82|218.52|220.83|218.53|220.82|218.52|2
1649727240000|2022-04-12 01:34:00|220.84|218.54|220.72|218.42|220.88|218.58|220.72|218.42|15
1649727250000|2022-04-12 01:34:10|220.74|218.44|220.65|218.35|220.76|218.46|220.62|218.32|13
1649727260000|2022-04-12 01:34:20|220.63|218.33|220.64|218.34|220.65|218.35|220.62|218.32|4
1649727270000|2022-04-12 01:34:30|220.68|218.38|220.64|218.34|220.68|218.38|220.6|218.3|9
1649727280000|2022-04-12 01:34:40|220.62|218.32|220.6|218.3|220.65|218.35|220.59|218.29|13
1649727290000|2022-04-12 01:34:50|220.57|218.27|220.57|218.27|220.57|218.27|220.57|218.27|1
1649727300000|2022-04-12 01:35:00|220.6|218.3|220.51|218.21|220.6|218.3|220.51|218.21|12
1649727310000|2022-04-12 01:35:10|220.53|218.23|220.49|218.19|220.53|218.23|220.42|218.12|9
1649727320000|2022-04-12 01:35:20|220.5|218.2|220.51|218.21|220.53|218.23|220.5|218.2|6
1649727330000|2022-04-12 01:35:30|220.54|218.24|220.66|218.36|220.69|218.39|220.54|218.24|8
1649727340000|2022-04-12 01:35:40|220.65|218.35|220.58|218.28|220.65|218.35|220.51|218.21|20
1649727350000|2022-04-12 01:35:50|220.57|218.27|220.58|218.28|220.58|218.28|220.57|218.27|4
1649727360000|2022-04-12 01:36:00|220.69|218.39|220.67|218.37|220.72|218.42|220.67|218.37|7
1649727370000|2022-04-12 01:36:10|220.66|218.36|220.6|218.3|220.7|218.4|220.59|218.29|10
1649727380000|2022-04-12 01:36:20|220.58|218.28|220.59|218.29|220.59|218.29|220.58|218.28|2
1649727400000|2022-04-12 01:36:40|220.6|218.3|220.6|218.3|220.6|218.3|220.6|218.3|1
1649727410000|2022-04-12 01:36:50|220.63|218.33|220.63|218.33|220.63|218.33|220.63|218.33|1
1649727420000|2022-04-12 01:37:00|220.6|218.3|220.52|218.22|220.62|218.32|220.43|218.13|7
1649727430000|2022-04-12 01:37:10|220.53|218.23|220.63|218.33|220.63|218.33|220.53|218.23|8
1649727440000|2022-04-12 01:37:20|220.64|218.34|220.64|218.34|220.64|218.34|220.63|218.33|3
1649727450000|2022-04-12 01:37:30|220.67|218.37|220.67|218.37|220.67|218.37|220.67|218.37|1
1649727470000|2022-04-12 01:37:50|220.66|218.36|220.68|218.38|220.68|218.38|220.66|218.36|3
1649727480000|2022-04-12 01:38:00|220.66|218.36|220.66|218.36|220.69|218.39|220.61|218.31|4
1649727490000|2022-04-12 01:38:10|220.67|218.37|220.65|218.35|220.67|218.37|220.64|218.34|4
1649727500000|2022-04-12 01:38:20|220.64|218.34|220.62|218.32|220.68|218.38|220.62|218.32|8
1649727510000|2022-04-12 01:38:30|220.64|218.34|220.63|218.33|220.64|218.34|220.63|218.33|2
1649727520000|2022-04-12 01:38:40|220.61|218.31|220.61|218.31|220.64|218.34|220.61|218.31|4
1649727530000|2022-04-12 01:38:50|220.62|218.32|220.62|218.32|220.7|218.4|220.61|218.31|10
1649727540000|2022-04-12 01:39:00|220.63|218.33|220.54|218.24|220.63|218.33|220.52|218.22|10
1649727550000|2022-04-12 01:39:10|220.53|218.23|220.51|218.21|220.55|218.25|220.5|218.2|7
1649727560000|2022-04-12 01:39:20|220.5|218.2|220.41|218.11|220.5|218.2|220.41|218.11|14
1649727570000|2022-04-12 01:39:30|220.46|218.16|220.42|218.12|220.46|218.16|220.4|218.1|11
1649727580000|2022-04-12 01:39:40|220.44|218.14|220.44|218.14|220.45|218.15|220.37|218.07|16
1649727590000|2022-04-12 01:39:50|220.42|218.12|220.43|218.13|220.46|218.16|220.41|218.11|9
1649727600000|2022-04-12 01:40:00|220.45|218.15|220.44|218.14|220.48|218.18|220.42|218.12|13
1649727610000|2022-04-12 01:40:10|220.43|218.13|220.38|218.08|220.44|218.14|220.38|218.08|7
1649727620000|2022-04-12 01:40:20|220.42|218.12|220.38|218.08|220.42|218.12|220.38|218.08|2
1649727640000|2022-04-12 01:40:40|220.39|218.09|220.13|217.83|220.4|218.1|220.13|217.83|11
1649727650000|2022-04-12 01:40:50|220.12|217.82|220.12|217.82|220.15|217.85|220.12|217.82|5
1649727660000|2022-04-12 01:41:00|220.11|217.81|220.11|217.81|220.11|217.81|220.11|217.81|1
1649727670000|2022-04-12 01:41:10|220.12|217.82|220.11|217.81|220.12|217.82|220.11|217.81|2
1649727680000|2022-04-12 01:41:20|220.12|217.82|220.06|217.76|220.12|217.82|220.05|217.75|4
1649727690000|2022-04-12 01:41:30|220.05|217.75|220.03|217.73|220.06|217.76|220.03|217.73|3
1649727700000|2022-04-12 01:41:40|220|217.7|219.9|217.6|220|217.7|219.9|217.6|8
1649727710000|2022-04-12 01:41:50|219.92|217.62|219.92|217.62|219.92|217.62|219.92|217.62|1
1649727720000|2022-04-12 01:42:00|219.91|217.61|219.86|217.56|219.91|217.61|219.84|217.54|12
1649727730000|2022-04-12 01:42:10|219.87|217.57|219.82|217.52|219.87|217.57|219.82|217.52|4
1649727740000|2022-04-12 01:42:20|219.84|217.54|219.81|217.51|219.92|217.62|219.8|217.5|8
1649727750000|2022-04-12 01:42:30|219.8|217.5|219.81|217.51|219.82|217.52|219.8|217.5|7
1649727760000|2022-04-12 01:42:40|219.83|217.53|219.82|217.52|219.84|217.54|219.81|217.51|5
1649727770000|2022-04-12 01:42:50|219.83|217.53|219.88|217.58|219.89|217.59|219.83|217.53|11
1649727780000|2022-04-12 01:43:00|219.85|217.55|219.85|217.55|219.88|217.58|219.84|217.54|6
1649727790000|2022-04-12 01:43:10|219.84|217.54|219.74|217.44|219.84|217.54|219.74|217.44|9
1649727800000|2022-04-12 01:43:20|219.8|217.5|219.82|217.52|219.82|217.52|219.74|217.44|11
1649727810000|2022-04-12 01:43:30|219.81|217.51|219.88|217.58|219.88|217.58|219.77|217.47|13
1649727820000|2022-04-12 01:43:40|219.82|217.52|219.77|217.47|219.91|217.61|219.74|217.44|16
1649727830000|2022-04-12 01:43:50|219.78|217.48|219.84|217.54|219.84|217.54|219.78|217.48|11
1649727840000|2022-04-12 01:44:00|219.85|217.55|219.82|217.52|219.89|217.59|219.82|217.52|9
1649727850000|2022-04-12 01:44:10|219.8|217.5|219.7|217.4|219.8|217.5|219.64|217.34|17
1649727860000|2022-04-12 01:44:20|219.71|217.41|219.8|217.5|219.8|217.5|219.71|217.41|10
1649727870000|2022-04-12 01:44:30|219.81|217.51|219.91|217.61|219.91|217.61|219.81|217.51|7
1649727880000|2022-04-12 01:44:40|219.9|217.6|220.23|217.93|220.26|217.96|219.9|217.6|22
1649727890000|2022-04-12 01:44:50|220.14|217.84|220.27|217.97|220.3|218|220.09|217.79|12
1649727900000|2022-04-12 01:45:00|220.26|217.96|220.36|218.06|220.37|218.07|220.11|217.81|18
1649727910000|2022-04-12 01:45:10|220.43|218.13|220.39|218.09|220.44|218.14|220.35|218.05|5
1649727920000|2022-04-12 01:45:20|220.38|218.08|220.41|218.11|220.41|218.11|220.38|218.08|6
1649727930000|2022-04-12 01:45:30|220.4|218.1|220.39|218.09|220.46|218.16|220.38|218.08|11
1649727940000|2022-04-12 01:45:40|220.38|218.08|220.18|217.88|220.43|218.13|220.15|217.85|7
1649727950000|2022-04-12 01:45:50|220.15|217.85|219.84|217.54|220.15|217.85|219.84|217.54|22
1649727960000|2022-04-12 01:46:00|219.83|217.53|220.01|217.71|220.03|217.73|219.83|217.53|13
1649727970000|2022-04-12 01:46:10|220.03|217.73|219.91|217.61|220.03|217.73|219.84|217.54|19
1649727980000|2022-04-12 01:46:20|219.93|217.63|219.97|217.67|219.97|217.67|219.93|217.63|8
1649727990000|2022-04-12 01:46:30|219.95|217.65|219.92|217.62|219.98|217.68|219.89|217.59|12
1649728000000|2022-04-12 01:46:40|219.98|217.68|219.91|217.61|219.98|217.68|219.87|217.57|7
1649728010000|2022-04-12 01:46:50|219.85|217.55|219.85|217.55|219.9|217.6|219.85|217.55|4
1649728020000|2022-04-12 01:47:00|219.86|217.56|219.9|217.6|219.92|217.62|219.85|217.55|6
1649728030000|2022-04-12 01:47:10|219.91|217.61|219.98|217.68|220|217.7|219.9|217.6|8
1649728040000|2022-04-12 01:47:20|219.92|217.62|219.84|217.54|219.92|217.62|219.78|217.48|22
1649728050000|2022-04-12 01:47:30|219.85|217.55|219.93|217.63|219.93|217.63|219.82|217.52|17
1649728060000|2022-04-12 01:47:40|219.92|217.62|219.79|217.49|219.92|217.62|219.79|217.49|5
1649728070000|2022-04-12 01:47:50|219.82|217.52|219.89|217.59|219.89|217.59|219.81|217.51|10
1649728080000|2022-04-12 01:48:00|219.87|217.57|219.89|217.59|219.9|217.6|219.8|217.5|13
1649728090000|2022-04-12 01:48:10|219.9|217.6|219.88|217.58|219.9|217.6|219.87|217.57|4
1649728110000|2022-04-12 01:48:30|219.89|217.59|220.01|217.71|220.01|217.71|219.84|217.54|14
1649728120000|2022-04-12 01:48:40|220|217.7|219.91|217.61|220.01|217.71|219.91|217.61|8
1649728130000|2022-04-12 01:48:50|219.9|217.6|219.9|217.6|219.92|217.62|219.86|217.56|10
1649728140000|2022-04-12 01:49:00|219.86|217.56|219.81|217.51|219.9|217.6|219.81|217.51|4
1649728150000|2022-04-12 01:49:10|219.82|217.52|219.81|217.51|219.82|217.52|219.78|217.48|4
1649728160000|2022-04-12 01:49:20|219.82|217.52|219.9|217.6|219.9|217.6|219.82|217.52|5
1649728170000|2022-04-12 01:49:30|219.89|217.59|219.89|217.59|219.9|217.6|219.85|217.55|4
1649728180000|2022-04-12 01:49:40|219.85|217.55|219.81|217.51|219.85|217.55|219.78|217.48|15
1649728190000|2022-04-12 01:49:50|219.84|217.54|219.8|217.5|219.85|217.55|219.8|217.5|8
1649728200000|2022-04-12 01:50:00|219.81|217.51|219.81|217.51|219.83|217.53|219.75|217.45|7
1649728210000|2022-04-12 01:50:10|219.82|217.52|219.8|217.5|219.82|217.52|219.8|217.5|3
1649728220000|2022-04-12 01:50:20|219.74|217.44|219.68|217.38|219.8|217.5|219.67|217.37|7
1649728230000|2022-04-12 01:50:30|219.62|217.32|219.42|217.12|219.63|217.33|219.42|217.12|16
1649728240000|2022-04-12 01:50:40|219.44|217.14|219.53|217.23|219.56|217.26|219.43|217.13|12
1649728250000|2022-04-12 01:50:50|219.51|217.21|219.59|217.29|219.6|217.3|219.45|217.15|12
1649728260000|2022-04-12 01:51:00|219.6|217.3|219.58|217.28|219.6|217.3|219.57|217.27|4
1649728270000|2022-04-12 01:51:10|219.59|217.29|219.6|217.3|219.6|217.3|219.58|217.28|6
1649728280000|2022-04-12 01:51:20|219.57|217.27|219.7|217.4|219.71|217.41|219.57|217.27|12
1649728290000|2022-04-12 01:51:30|219.73|217.43|219.8|217.5|219.81|217.51|219.73|217.43|9
1649728300000|2022-04-12 01:51:40|219.83|217.53|219.78|217.48|219.83|217.53|219.78|217.48|7
1649728310000|2022-04-12 01:51:50|219.77|217.47|219.77|217.47|219.78|217.48|219.76|217.46|4
1649728320000|2022-04-12 01:52:00|219.78|217.48|219.93|217.63|219.93|217.63|219.77|217.47|10
1649728330000|2022-04-12 01:52:10|219.97|217.67|219.89|217.59|219.98|217.68|219.85|217.55|12
1649728340000|2022-04-12 01:52:20|219.88|217.58|219.72|217.42|219.89|217.59|219.7|217.4|18
1649728350000|2022-04-12 01:52:30|219.65|217.35|219.74|217.44|219.74|217.44|219.6|217.3|19
1649728360000|2022-04-12 01:52:40|219.75|217.45|219.71|217.41|219.75|217.45|219.71|217.41|6
1649728370000|2022-04-12 01:52:50|219.73|217.43|219.7|217.4|219.73|217.43|219.7|217.4|4
1649728380000|2022-04-12 01:53:00|219.73|217.43|219.7|217.4|219.73|217.43|219.7|217.4|5
1649728390000|2022-04-12 01:53:10|219.69|217.39|219.74|217.44|219.74|217.44|219.69|217.39|10
1649728400000|2022-04-12 01:53:20|219.73|217.43|219.72|217.42|219.73|217.43|219.72|217.42|2
1649728410000|2022-04-12 01:53:30|219.73|217.43|219.73|217.43|219.73|217.43|219.73|217.43|1
1649728430000|2022-04-12 01:53:50|219.72|217.42|219.7|217.4|219.76|217.46|219.66|217.36|10
1649728440000|2022-04-12 01:54:00|219.72|217.42|219.71|217.41|219.74|217.44|219.68|217.38|16
1649728460000|2022-04-12 01:54:20|219.72|217.42|219.73|217.43|219.75|217.45|219.72|217.42|5
1649728470000|2022-04-12 01:54:30|219.71|217.41|219.71|217.41|219.71|217.41|219.7|217.4|5
1649728480000|2022-04-12 01:54:40|219.72|217.42|219.69|217.39|219.77|217.47|219.69|217.39|15
1649728490000|2022-04-12 01:54:50|219.7|217.4|219.73|217.43|219.74|217.44|219.68|217.38|14
1649728500000|2022-04-12 01:55:00|219.72|217.42|219.76|217.46|219.76|217.46|219.71|217.41|7
1649728510000|2022-04-12 01:55:10|219.83|217.53|219.84|217.54|219.87|217.57|219.82|217.52|12
1649728520000|2022-04-12 01:55:20|219.85|217.55|219.88|217.58|219.88|217.58|219.85|217.55|5
1649728530000|2022-04-12 01:55:30|219.89|217.59|219.88|217.58|219.89|217.59|219.88|217.58|2
1649728540000|2022-04-12 01:55:40|219.86|217.56|219.85|217.55|219.89|217.59|219.85|217.55|3
1649728550000|2022-04-12 01:55:50|219.86|217.56|219.9|217.6|219.92|217.62|219.86|217.56|5
1649728560000|2022-04-12 01:56:00|219.84|217.54|219.87|217.57|219.92|217.62|219.83|217.53|13
1649728570000|2022-04-12 01:56:10|219.85|217.55|219.86|217.56|219.91|217.61|219.85|217.55|4
1649728580000|2022-04-12 01:56:20|219.88|217.58|219.81|217.51|219.88|217.58|219.81|217.51|6
1649728590000|2022-04-12 01:56:30|219.8|217.5|219.74|217.44|219.81|217.51|219.72|217.42|11
1649728600000|2022-04-12 01:56:40|219.75|217.45|219.71|217.41|219.76|217.46|219.71|217.41|8
1649728610000|2022-04-12 01:56:50|219.73|217.43|219.68|217.38|219.79|217.49|219.67|217.37|19
1649728620000|2022-04-12 01:57:00|219.69|217.39|219.55|217.25|219.7|217.4|219.51|217.21|14
1649728630000|2022-04-12 01:57:10|219.56|217.26|219.55|217.25|219.56|217.26|219.52|217.22|10
1649728640000|2022-04-12 01:57:20|219.53|217.23|219.51|217.21|219.53|217.23|219.51|217.21|3
1649728650000|2022-04-12 01:57:30|219.52|217.22|219.5|217.2|219.58|217.28|219.5|217.2|14
1649728660000|2022-04-12 01:57:40|219.55|217.25|219.8|217.5|219.82|217.52|219.53|217.23|16
1649728670000|2022-04-12 01:57:50|219.79|217.49|219.81|217.51|219.81|217.51|219.7|217.4|12
1649728680000|2022-04-12 01:58:00|219.76|217.46|219.77|217.47|219.78|217.48|219.75|217.45|6
1649728690000|2022-04-12 01:58:10|219.8|217.5|219.84|217.54|219.84|217.54|219.8|217.5|3
1649728700000|2022-04-12 01:58:20|219.83|217.53|219.84|217.54|219.84|217.54|219.83|217.53|2
1649728720000|2022-04-12 01:58:40|219.85|217.55|219.84|217.54|219.94|217.64|219.84|217.54|12
1649728730000|2022-04-12 01:58:50|219.8|217.5|219.85|217.55|219.85|217.55|219.8|217.5|3
1649728740000|2022-04-12 01:59:00|219.89|217.59|219.9|217.6|219.92|217.62|219.89|217.59|3
1649728750000|2022-04-12 01:59:10|219.84|217.54|219.75|217.45|219.84|217.54|219.74|217.44|5
1649728760000|2022-04-12 01:59:20|219.74|217.44|219.65|217.35|219.74|217.44|219.65|217.35|4
1649728770000|2022-04-12 01:59:30|219.74|217.44|219.72|217.42|219.74|217.44|219.71|217.41|3
1649728780000|2022-04-12 01:59:40|219.71|217.41|219.76|217.46|219.79|217.49|219.71|217.41|6
1649728790000|2022-04-12 01:59:50|219.82|217.52|219.83|217.53|219.84|217.54|219.81|217.51|7
1649728800000|2022-04-12 02:00:00|219.82|217.52|219.84|217.54|219.86|217.56|219.81|217.51|10
1649728810000|2022-04-12 02:00:10|219.82|217.52|219.84|217.54|219.85|217.55|219.81|217.51|4
1649728820000|2022-04-12 02:00:20|219.85|217.55|219.84|217.54|219.85|217.55|219.83|217.53|4
1649728830000|2022-04-12 02:00:30|219.83|217.53|219.85|217.55|219.91|217.61|219.82|217.52|10
1649728840000|2022-04-12 02:00:40|219.84|217.54|219.98|217.68|219.98|217.68|219.84|217.54|4
1649728850000|2022-04-12 02:00:50|219.92|217.62|219.86|217.56|219.92|217.62|219.85|217.55|8
1649728860000|2022-04-12 02:01:00|219.87|217.57|219.91|217.61|219.91|217.61|219.86|217.56|6
1649728880000|2022-04-12 02:01:20|219.93|217.63|219.95|217.65|219.98|217.68|219.93|217.63|3
1649728890000|2022-04-12 02:01:30|219.96|217.66|219.95|217.65|220.02|217.72|219.92|217.62|8
1649728900000|2022-04-12 02:01:40|219.94|217.64|219.9|217.6|219.94|217.64|219.88|217.58|5
1649728910000|2022-04-12 02:01:50|219.95|217.65|220.01|217.71|220.02|217.72|219.95|217.65|8
1649728920000|2022-04-12 02:02:00|220|217.7|219.95|217.65|220.01|217.71|219.93|217.63|18
1649728940000|2022-04-12 02:02:20|219.93|217.63|219.82|217.52|219.94|217.64|219.82|217.52|12
1649728950000|2022-04-12 02:02:30|219.87|217.57|219.86|217.56|219.93|217.63|219.86|217.56|9
1649728960000|2022-04-12 02:02:40|219.91|217.61|219.89|217.59|219.92|217.62|219.88|217.58|5
1649728970000|2022-04-12 02:02:50|219.91|217.61|219.91|217.61|219.91|217.61|219.91|217.61|1
1649728980000|2022-04-12 02:03:00|219.92|217.62|219.91|217.61|219.93|217.63|219.91|217.61|5
1649728990000|2022-04-12 02:03:10|219.9|217.6|219.9|217.6|219.9|217.6|219.9|217.6|1
1649729000000|2022-04-12 02:03:20|219.85|217.55|219.87|217.57|219.87|217.57|219.85|217.55|2
1649729010000|2022-04-12 02:03:30|219.9|217.6|220.01|217.71|220.01|217.71|219.9|217.6|8
1649729020000|2022-04-12 02:03:40|220.02|217.72|220.04|217.74|220.04|217.74|220.01|217.71|3
1649729030000|2022-04-12 02:03:50|220.01|217.71|220.03|217.73|220.03|217.73|220.01|217.71|3
1649729040000|2022-04-12 02:04:00|220.02|217.72|220|217.7|220.04|217.74|220|217.7|5
1649729050000|2022-04-12 02:04:10|220.03|217.73|220.02|217.72|220.05|217.75|220.02|217.72|5
1649729060000|2022-04-12 02:04:20|220.01|217.71|220.03|217.73|220.03|217.73|220.01|217.71|3
1649729070000|2022-04-12 02:04:30|220.04|217.74|220.03|217.73|220.06|217.76|220.03|217.73|4
1649729080000|2022-04-12 02:04:40|220.06|217.76|220.11|217.81|220.12|217.82|220.06|217.76|5
1649729090000|2022-04-12 02:04:50|220.16|217.86|220.28|217.98|220.38|218.08|220.13|217.83|16
1649729100000|2022-04-12 02:05:00|220.27|217.97|220.31|218.01|220.31|218.01|220.24|217.94|9
1649729110000|2022-04-12 02:05:10|220.3|218|220.32|218.02|220.34|218.04|220.3|218|7
1649729120000|2022-04-12 02:05:20|220.33|218.03|220.33|218.03|220.36|218.06|220.32|218.02|7
1649729130000|2022-04-12 02:05:30|220.36|218.06|220.37|218.07|220.37|218.07|220.33|218.03|7
1649729140000|2022-04-12 02:05:40|220.34|218.04|220.35|218.05|220.35|218.05|220.34|218.04|2
1649729150000|2022-04-12 02:05:50|220.34|218.04|220.37|218.07|220.37|218.07|220.34|218.04|3
1649729160000|2022-04-12 02:06:00|220.39|218.09|220.38|218.08|220.39|218.09|220.36|218.06|3
1649729170000|2022-04-12 02:06:10|220.4|218.1|220.38|218.08|220.45|218.15|220.38|218.08|3
1649729180000|2022-04-12 02:06:20|220.45|218.15|220.39|218.09|220.45|218.15|220.38|218.08|3
1649729190000|2022-04-12 02:06:30|220.4|218.1|220.46|218.16|220.46|218.16|220.4|218.1|5
1649729200000|2022-04-12 02:06:40|220.47|218.17|220.47|218.17|220.47|218.17|220.47|218.17|1
1649729210000|2022-04-12 02:06:50|220.46|218.16|220.46|218.16|220.46|218.16|220.46|218.16|1
1649729220000|2022-04-12 02:07:00|220.5|218.2|220.46|218.16|220.5|218.2|220.46|218.16|4
1649729230000|2022-04-12 02:07:10|220.45|218.15|220.4|218.1|220.45|218.15|220.37|218.07|8
1649729240000|2022-04-12 02:07:20|220.34|218.04|220.38|218.08|220.42|218.12|220.34|218.04|4
1649729250000|2022-04-12 02:07:30|220.37|218.07|220.37|218.07|220.37|218.07|220.36|218.06|3
1649729270000|2022-04-12 02:07:50|220.39|218.09|220.39|218.09|220.39|218.09|220.37|218.07|4
1649729280000|2022-04-12 02:08:00|220.38|218.08|220.01|217.71|220.38|218.08|220.01|217.71|15
1649729290000|2022-04-12 02:08:10|220|217.7|219.92|217.62|220|217.7|219.92|217.62|5
1649729300000|2022-04-12 02:08:20|219.9|217.6|219.87|217.57|219.9|217.6|219.84|217.54|3
1649729310000|2022-04-12 02:08:30|219.84|217.54|220.01|217.71|220.01|217.71|219.83|217.53|9
1649729320000|2022-04-12 02:08:40|220.04|217.74|219.98|217.68|220.06|217.76|219.98|217.68|7
1649729330000|2022-04-12 02:08:50|219.95|217.65|219.96|217.66|219.96|217.66|219.95|217.65|2
1649729340000|2022-04-12 02:09:00|219.97|217.67|219.93|217.63|219.97|217.67|219.93|217.63|3
1649729350000|2022-04-12 02:09:10|219.92|217.62|219.92|217.62|219.92|217.62|219.92|217.62|1
1649729360000|2022-04-12 02:09:20|219.9|217.6|219.92|217.62|219.96|217.66|219.82|217.52|6
1649729370000|2022-04-12 02:09:30|219.93|217.63|219.84|217.54|219.96|217.66|219.76|217.46|21
1649729380000|2022-04-12 02:09:40|219.9|217.6|220|217.7|220.02|217.72|219.9|217.6|13
1649729390000|2022-04-12 02:09:50|220.01|217.71|220.22|217.92|220.22|217.92|220|217.7|9
1649729400000|2022-04-12 02:10:00|220.24|217.94|220.31|218.01|220.31|218.01|220.24|217.94|10
1649729410000|2022-04-12 02:10:10|220.39|218.09|220.32|218.02|220.39|218.09|220.32|218.02|2
1649729420000|2022-04-12 02:10:20|220.39|218.09|220.37|218.07|220.39|218.09|220.37|218.07|5
1649729430000|2022-04-12 02:10:30|220.36|218.06|220.33|218.03|220.36|218.06|220.27|217.97|6
1649729440000|2022-04-12 02:10:40|220.3|218|220.3|218|220.34|218.04|220.3|218|4
1649729450000|2022-04-12 02:10:50|220.33|218.03|220.31|218.01|220.33|218.03|220.29|217.99|7
1649729460000|2022-04-12 02:11:00|220.29|217.99|220.31|218.01|220.31|218.01|220.28|217.98|3
1649729470000|2022-04-12 02:11:10|220.3|218|220.28|217.98|220.3|218|220.27|217.97|7
1649729480000|2022-04-12 02:11:20|220.18|217.88|219.9|217.6|220.18|217.88|219.9|217.6|17
1649729490000|2022-04-12 02:11:30|219.91|217.61|219.95|217.65|219.96|217.66|219.91|217.61|7
1649729500000|2022-04-12 02:11:40|219.99|217.69|220|217.7|220|217.7|219.95|217.65|4
1649729510000|2022-04-12 02:11:50|219.96|217.66|220.01|217.71|220.02|217.72|219.95|217.65|14
1649729520000|2022-04-12 02:12:00|220.05|217.75|220.01|217.71|220.09|217.79|220|217.7|9
1649729530000|2022-04-12 02:12:10|220|217.7|219.92|217.62|220.01|217.71|219.88|217.58|9
1649729540000|2022-04-12 02:12:20|219.95|217.65|220|217.7|220|217.7|219.95|217.65|4
1649729550000|2022-04-12 02:12:30|220.01|217.71|220.03|217.73|220.03|217.73|220.01|217.71|3
1649729560000|2022-04-12 02:12:40|220.08|217.78|220.26|217.96|220.29|217.99|220.08|217.78|8
1649729570000|2022-04-12 02:12:50|220.27|217.97|220.29|217.99|220.34|218.04|220.21|217.91|7
1649729580000|2022-04-12 02:13:00|220.28|217.98|220.13|217.83|220.31|218.01|220.13|217.83|5
1649729590000|2022-04-12 02:13:10|220.11|217.81|220.24|217.94|220.26|217.96|220.11|217.81|8
1649729600000|2022-04-12 02:13:20|220.25|217.95|220.24|217.94|220.25|217.95|220.24|217.94|2
1649729610000|2022-04-12 02:13:30|220.27|217.97|220.25|217.95|220.28|217.98|220.25|217.95|3
1649729620000|2022-04-12 02:13:40|220.3|218|220.28|217.98|220.3|218|220.28|217.98|2
1649729630000|2022-04-12 02:13:50|220.27|217.97|220.29|217.99|220.29|217.99|220.27|217.97|2
1649729640000|2022-04-12 02:14:00|220.3|218|220.35|218.05|220.35|218.05|220.3|218|2
1649729650000|2022-04-12 02:14:10|220.32|218.02|220.33|218.03|220.35|218.05|220.32|218.02|3
1649729660000|2022-04-12 02:14:20|220.35|218.05|220.33|218.03|220.35|218.05|220.33|218.03|4
1649729670000|2022-04-12 02:14:30|220.32|218.02|220.32|218.02|220.33|218.03|220.32|218.02|5
1649729680000|2022-04-12 02:14:40|220.35|218.05|220.37|218.07|220.44|218.14|220.35|218.05|8
1649729690000|2022-04-12 02:14:50|220.38|218.08|220.39|218.09|220.39|218.09|220.37|218.07|5
1649729700000|2022-04-12 02:15:00|220.4|218.1|220.41|218.11|220.41|218.11|220.36|218.06|6
1649729710000|2022-04-12 02:15:10|220.39|218.09|220.37|218.07|220.43|218.13|220.37|218.07|8
1649729720000|2022-04-12 02:15:20|220.41|218.11|220.26|217.96|220.41|218.11|220.24|217.94|11
1649729730000|2022-04-12 02:15:30|220.25|217.95|220.23|217.93|220.25|217.95|220.23|217.93|3
1649729740000|2022-04-12 02:15:40|220.18|217.88|220.02|217.72|220.18|217.88|220.02|217.72|8
1649729750000|2022-04-12 02:15:50|220.06|217.76|220.06|217.76|220.06|217.76|220.06|217.76|1
1649729760000|2022-04-12 02:16:00|220.01|217.71|219.92|217.62|220.01|217.71|219.91|217.61|7
1649729770000|2022-04-12 02:16:10|219.91|217.61|219.85|217.55|219.93|217.63|219.83|217.53|14
1649729780000|2022-04-12 02:16:20|219.87|217.57|219.89|217.59|219.9|217.6|219.87|217.57|5
1649729790000|2022-04-12 02:16:30|219.9|217.6|219.82|217.52|219.93|217.63|219.82|217.52|8
1649729800000|2022-04-12 02:16:40|219.84|217.54|219.79|217.49|219.84|217.54|219.79|217.49|9
1649729810000|2022-04-12 02:16:50|219.76|217.46|219.74|217.44|219.76|217.46|219.69|217.39|12
1649729820000|2022-04-12 02:17:00|219.73|217.43|219.64|217.34|219.73|217.43|219.62|217.32|9
1649729830000|2022-04-12 02:17:10|219.63|217.33|219.51|217.21|219.63|217.33|219.49|217.19|11
1649729840000|2022-04-12 02:17:20|219.54|217.24|219.51|217.21|219.55|217.25|219.51|217.21|12
1649729850000|2022-04-12 02:17:30|219.47|217.17|219.41|217.11|219.49|217.19|219.35|217.05|14
1649729860000|2022-04-12 02:17:40|219.42|217.12|219.19|216.89|219.42|217.12|219.19|216.89|17
1649729870000|2022-04-12 02:17:50|219.22|216.92|219.29|216.99|219.29|216.99|219.22|216.92|6
1649729880000|2022-04-12 02:18:00|219.38|217.08|219.35|217.05|219.39|217.09|219.35|217.05|12
1649729890000|2022-04-12 02:18:10|219.33|217.03|219.28|216.98|219.33|217.03|219.25|216.95|15
1649729900000|2022-04-12 02:18:20|219.29|216.99|219.12|216.82|219.3|217|219.07|216.77|15
1649729910000|2022-04-12 02:18:30|219.13|216.83|219.11|216.81|219.13|216.83|219.08|216.78|18
1649729920000|2022-04-12 02:18:40|219.12|216.82|219.05|216.75|219.12|216.82|219.05|216.75|4
1649729930000|2022-04-12 02:18:50|219.08|216.78|219.44|217.14|219.45|217.15|219.06|216.76|22
1649729940000|2022-04-12 02:19:00|219.47|217.17|219.52|217.22|219.52|217.22|219.4|217.1|14
1649729950000|2022-04-12 02:19:10|219.54|217.24|219.55|217.25|219.59|217.29|219.54|217.24|10
1649729960000|2022-04-12 02:19:20|219.53|217.23|219.4|217.1|219.53|217.23|219.4|217.1|12
1649729970000|2022-04-12 02:19:30|219.39|217.09|219.4|217.1|219.47|217.17|219.39|217.09|18
1649729980000|2022-04-12 02:19:40|219.36|217.06|219.29|216.99|219.39|217.09|219.25|216.95|21
1649729990000|2022-04-12 02:19:50|219.25|216.95|219.07|216.77|219.25|216.95|218.95|216.65|16
1649730000000|2022-04-12 02:20:00|219.03|216.73|219.03|216.73|219.1|216.8|218.99|216.69|9
1649730010000|2022-04-12 02:20:10|219.1|216.8|219.31|217.01|219.34|217.04|219.03|216.73|14
1649730020000|2022-04-12 02:20:20|219.33|217.03|219.19|216.89|219.34|217.04|219.16|216.86|12
1649730030000|2022-04-12 02:20:30|219.1|216.8|219.1|216.8|219.11|216.81|219.1|216.8|3
1649730040000|2022-04-12 02:20:40|219.09|216.79|219.1|216.8|219.11|216.81|219.09|216.79|4
1649730050000|2022-04-12 02:20:50|219.11|216.81|219.06|216.76|219.11|216.81|219.06|216.76|5
1649730060000|2022-04-12 02:21:00|219.1|216.8|219.06|216.76|219.1|216.8|219.04|216.74|7
1649730070000|2022-04-12 02:21:10|219.08|216.78|219.08|216.78|219.08|216.78|219.08|216.78|1
1649730080000|2022-04-12 02:21:20|219.06|216.76|219.04|216.74|219.1|216.8|219.02|216.72|5
1649730090000|2022-04-12 02:21:30|219.05|216.75|219.03|216.73|219.05|216.75|219.03|216.73|5
1649730100000|2022-04-12 02:21:40|219.04|216.74|219.05|216.75|219.1|216.8|219.02|216.72|8
1649730120000|2022-04-12 02:22:00|218.98|216.68|219.02|216.72|219.11|216.81|218.98|216.68|6
1649730130000|2022-04-12 02:22:10|219.1|216.8|219.33|217.03|219.33|217.03|219.1|216.8|10
1649730140000|2022-04-12 02:22:20|219.34|217.04|219.1|216.8|219.34|217.04|219.08|216.78|13
1649730150000|2022-04-12 02:22:30|219.11|216.81|219.08|216.78|219.11|216.81|219.06|216.76|7
1649730160000|2022-04-12 02:22:40|219.06|216.76|219.1|216.8|219.1|216.8|219.06|216.76|2
1649730170000|2022-04-12 02:22:50|219.06|216.76|219.06|216.76|219.09|216.79|219.04|216.74|8
1649730180000|2022-04-12 02:23:00|219.09|216.79|219.02|216.72|219.09|216.79|219.02|216.72|5
1649730190000|2022-04-12 02:23:10|219.04|216.74|219.06|216.76|219.07|216.77|219.04|216.74|3
1649730210000|2022-04-12 02:23:30|219.09|216.79|219.06|216.76|219.1|216.8|219.06|216.76|3
1649730220000|2022-04-12 02:23:40|219.07|216.77|219.05|216.75|219.09|216.79|219.01|216.71|4
1649730230000|2022-04-12 02:23:50|218.99|216.69|218.98|216.68|219.04|216.74|218.97|216.67|5
1649730240000|2022-04-12 02:24:00|219.04|216.74|218.91|216.61|219.07|216.77|218.87|216.57|11
1649730250000|2022-04-12 02:24:10|218.92|216.62|218.92|216.62|218.92|216.62|218.92|216.62|1
1649730260000|2022-04-12 02:24:20|218.91|216.61|218.9|216.6|218.92|216.62|218.9|216.6|10
1649730270000|2022-04-12 02:24:30|218.86|216.56|218.97|216.67|218.97|216.67|218.85|216.55|10
1649730280000|2022-04-12 02:24:40|218.98|216.68|218.93|216.63|218.98|216.68|218.93|216.63|2
1649730290000|2022-04-12 02:24:50|218.95|216.65|218.93|216.63|218.98|216.68|218.93|216.63|5
1649730300000|2022-04-12 02:25:00|218.94|216.64|219.1|216.8|219.1|216.8|218.94|216.64|11
1649730310000|2022-04-12 02:25:10|219.11|216.81|219.11|216.81|219.11|216.81|219.1|216.8|3
1649730330000|2022-04-12 02:25:30|219.12|216.82|219.1|216.8|219.12|216.82|219.1|216.8|3
1649730340000|2022-04-12 02:25:40|218.93|216.63|218.81|216.51|218.93|216.63|218.79|216.49|19
1649730350000|2022-04-12 02:25:50|218.8|216.5|218.55|216.25|218.84|216.54|218.55|216.25|20
1649730360000|2022-04-12 02:26:00|218.54|216.24|218.52|216.22|218.59|216.29|218.46|216.16|26
1649730370000|2022-04-12 02:26:10|218.5|216.2|218.44|216.14|218.6|216.3|218.44|216.14|16
1649730380000|2022-04-12 02:26:20|218.43|216.13|218.3|216|218.43|216.13|218.14|215.84|22
1649730390000|2022-04-12 02:26:30|218.33|216.03|218.36|216.06|218.39|216.09|218.22|215.92|15
1649730400000|2022-04-12 02:26:40|218.37|216.07|218.11|215.81|218.39|216.09|218.06|215.76|18
1649730410000|2022-04-12 02:26:50|218.1|215.8|218.1|215.8|218.11|215.81|218.02|215.72|13
1649730420000|2022-04-12 02:27:00|218.02|215.72|218.01|215.71|218.04|215.74|218.01|215.71|9
1649730430000|2022-04-12 02:27:10|218.03|215.73|218.13|215.83|218.13|215.83|218.01|215.71|11
1649730440000|2022-04-12 02:27:20|218.14|215.84|218.14|215.84|218.14|215.84|218.12|215.82|7
1649730450000|2022-04-12 02:27:30|218.13|215.83|218.27|215.97|218.27|215.97|218.13|215.83|7
1649730460000|2022-04-12 02:27:40|218.26|215.96|218.38|216.08|218.43|216.13|218.26|215.96|15
1649730470000|2022-04-12 02:27:50|218.37|216.07|218.43|216.13|218.51|216.21|218.37|216.07|19
1649730480000|2022-04-12 02:28:00|218.42|216.12|218.51|216.21|218.53|216.23|218.42|216.12|9
1649730490000|2022-04-12 02:28:10|218.5|216.2|218.39|216.09|218.51|216.21|218.39|216.09|8
1649730500000|2022-04-12 02:28:20|218.38|216.08|218.37|216.07|218.39|216.09|218.36|216.06|7
1649730510000|2022-04-12 02:28:30|218.36|216.06|218.38|216.08|218.4|216.1|218.35|216.05|7
1649730520000|2022-04-12 02:28:40|218.39|216.09|218.37|216.07|218.42|216.12|218.37|216.07|14
1649730530000|2022-04-12 02:28:50|218.36|216.06|218.37|216.07|218.37|216.07|218.36|216.06|2
1649730550000|2022-04-12 02:29:10|218.36|216.06|218.36|216.06|218.36|216.06|218.36|216.06|1
1649730560000|2022-04-12 02:29:20|218.35|216.05|218.4|216.1|218.4|216.1|218.35|216.05|4
1649730570000|2022-04-12 02:29:30|218.44|216.14|218.44|216.14|218.44|216.14|218.44|216.14|1
1649730590000|2022-04-12 02:29:50|218.45|216.15|218.33|216.03|218.47|216.17|218.33|216.03|16
1649730600000|2022-04-12 02:30:00|218.26|215.96|218.25|215.95|218.31|216.01|218.11|215.81|14
1649730610000|2022-04-12 02:30:10|218.29|215.99|218.14|215.84|218.37|216.07|218.14|215.84|13
1649730620000|2022-04-12 02:30:20|218.15|215.85|218.22|215.92|218.22|215.92|218.08|215.78|11
1649730630000|2022-04-12 02:30:30|218.17|215.87|218.1|215.8|218.29|215.99|218.05|215.75|14
1649730640000|2022-04-12 02:30:40|218.13|215.83|218.1|215.8|218.13|215.83|218.1|215.8|4
1649730650000|2022-04-12 02:30:50|218.11|215.81|218.1|215.8|218.12|215.82|218.1|215.8|4
1649730660000|2022-04-12 02:31:00|218.12|215.82|218.1|215.8|218.12|215.82|218.1|215.8|5
1649730670000|2022-04-12 02:31:10|218.09|215.79|218.01|215.71|218.09|215.79|218.01|215.71|4
1649730680000|2022-04-12 02:31:20|218.04|215.74|218.02|215.72|218.04|215.74|218.02|215.72|2
1649730690000|2022-04-12 02:31:30|218|215.7|218.04|215.74|218.1|215.8|218|215.7|10
1649730700000|2022-04-12 02:31:40|218.01|215.71|218.09|215.79|218.09|215.79|218.01|215.71|7
1649730710000|2022-04-12 02:31:50|218.01|215.71|218.03|215.73|218.03|215.73|218.01|215.71|4
1649730720000|2022-04-12 02:32:00|217.96|215.66|218.01|215.71|218.01|215.71|217.96|215.66|2
1649730730000|2022-04-12 02:32:10|217.98|215.68|217.96|215.66|217.98|215.68|217.96|215.66|6
1649730740000|2022-04-12 02:32:20|217.99|215.69|218.04|215.74|218.05|215.75|217.99|215.69|5
1649730750000|2022-04-12 02:32:30|218.05|215.75|218.1|215.8|218.1|215.8|218.04|215.74|6
1649730760000|2022-04-12 02:32:40|218.04|215.74|218.01|215.71|218.04|215.74|218.01|215.71|4
1649730770000|2022-04-12 02:32:50|218.04|215.74|218.08|215.78|218.08|215.78|218.04|215.74|3
1649730780000|2022-04-12 02:33:00|218.07|215.77|218.01|215.71|218.09|215.79|218.01|215.71|7
1649730790000|2022-04-12 02:33:10|217.96|215.66|217.98|215.68|218|215.7|217.96|215.66|9
1649730800000|2022-04-12 02:33:20|217.96|215.66|218.02|215.72|218.02|215.72|217.93|215.63|9
1649730810000|2022-04-12 02:33:30|217.97|215.67|217.84|215.54|217.97|215.67|217.84|215.54|17
1649730820000|2022-04-12 02:33:40|217.83|215.53|217.76|215.46|217.83|215.53|217.75|215.45|8
1649730830000|2022-04-12 02:33:50|217.79|215.49|217.61|215.31|217.79|215.49|217.57|215.27|18
1649730840000|2022-04-12 02:34:00|217.6|215.3|217.43|215.13|217.62|215.32|217.41|215.11|21
1649730850000|2022-04-12 02:34:10|217.41|215.11|217.56|215.26|217.56|215.26|217.41|215.11|15
1649730860000|2022-04-12 02:34:20|217.55|215.25|217.48|215.18|217.6|215.3|217.41|215.11|14
1649730870000|2022-04-12 02:34:30|217.5|215.2|217.4|215.1|217.52|215.22|217.38|215.08|18
1649730880000|2022-04-12 02:34:40|217.38|215.08|217.41|215.11|217.41|215.11|217.37|215.07|7
1649730890000|2022-04-12 02:34:50|217.43|215.13|217.45|215.15|217.47|215.17|217.39|215.09|13
1649730900000|2022-04-12 02:35:00|217.43|215.13|217.62|215.32|217.62|215.32|217.43|215.13|11
1649730910000|2022-04-12 02:35:10|217.63|215.33|217.68|215.38|217.69|215.39|217.61|215.31|12
1649730920000|2022-04-12 02:35:20|217.69|215.39|217.72|215.42|217.72|215.42|217.67|215.37|9
1649730930000|2022-04-12 02:35:30|217.74|215.44|217.76|215.46|217.78|215.48|217.74|215.44|5
1649730940000|2022-04-12 02:35:40|217.75|215.45|217.68|215.38|217.75|215.45|217.68|215.38|12
1649730950000|2022-04-12 02:35:50|217.67|215.37|217.69|215.39|217.7|215.4|217.58|215.28|14
1649730960000|2022-04-12 02:36:00|217.7|215.4|217.64|215.34|217.7|215.4|217.64|215.34|6
1649730970000|2022-04-12 02:36:10|217.62|215.32|217.54|215.24|217.62|215.32|217.54|215.24|7
1649730980000|2022-04-12 02:36:20|217.55|215.25|217.61|215.31|217.63|215.33|217.55|215.25|4
1649730990000|2022-04-12 02:36:30|217.58|215.28|217.54|215.24|217.58|215.28|217.54|215.24|3
1649731000000|2022-04-12 02:36:40|217.51|215.21|217.51|215.21|217.55|215.25|217.51|215.21|9
1649731010000|2022-04-12 02:36:50|217.47|215.17|217.83|215.53|217.86|215.56|217.47|215.17|26
1649731020000|2022-04-12 02:37:00|217.84|215.54|218.01|215.71|218.01|215.71|217.84|215.54|13
1649731030000|2022-04-12 02:37:10|218.02|215.72|217.97|215.67|218.09|215.79|217.95|215.65|17
1649731040000|2022-04-12 02:37:20|217.96|215.66|217.96|215.66|217.96|215.66|217.95|215.65|3
1649731050000|2022-04-12 02:37:30|217.99|215.69|218.09|215.79|218.1|215.8|217.99|215.69|15
1649731060000|2022-04-12 02:37:40|218.07|215.77|218.06|215.76|218.11|215.81|218.04|215.74|16
1649731070000|2022-04-12 02:37:50|218.05|215.75|218.03|215.73|218.06|215.76|218.02|215.72|8
1649731080000|2022-04-12 02:38:00|218.04|215.74|217.95|215.65|218.04|215.74|217.95|215.65|7
1649731090000|2022-04-12 02:38:10|217.96|215.66|218.01|215.71|218.01|215.71|217.93|215.63|6
1649731100000|2022-04-12 02:38:20|218|215.7|217.92|215.62|218|215.7|217.91|215.61|7
1649731110000|2022-04-12 02:38:30|217.93|215.63|217.93|215.63|217.93|215.63|217.91|215.61|5
1649731120000|2022-04-12 02:38:40|217.92|215.62|217.91|215.61|217.92|215.62|217.9|215.6|3
1649731130000|2022-04-12 02:38:50|217.96|215.66|217.94|215.64|217.96|215.66|217.94|215.64|2
1649731140000|2022-04-12 02:39:00|217.92|215.62|217.88|215.58|217.93|215.63|217.87|215.57|9
1649731150000|2022-04-12 02:39:10|217.91|215.61|217.92|215.62|217.93|215.63|217.91|215.61|6
1649731160000|2022-04-12 02:39:20|217.96|215.66|217.9|215.6|217.96|215.66|217.9|215.6|4
1649731170000|2022-04-12 02:39:30|217.88|215.58|217.91|215.61|217.93|215.63|217.88|215.58|9
1649731180000|2022-04-12 02:39:40|217.92|215.62|217.8|215.5|217.92|215.62|217.8|215.5|14
1649731190000|2022-04-12 02:39:50|217.82|215.52|217.77|215.47|217.82|215.52|217.77|215.47|9
1649731200000|2022-04-12 02:40:00|217.8|215.5|218|215.7|218|215.7|217.78|215.48|13
1649731210000|2022-04-12 02:40:10|218.01|215.71|218.01|215.71|218.01|215.71|218|215.7|3
1649731220000|2022-04-12 02:40:20|218|215.7|217.9|215.6|218|215.7|217.9|215.6|9
1649731230000|2022-04-12 02:40:30|217.91|215.61|218.01|215.71|218.01|215.71|217.91|215.61|5
1649731240000|2022-04-12 02:40:40|218.02|215.72|218.02|215.72|218.04|215.74|218.02|215.72|4
1649731250000|2022-04-12 02:40:50|218.05|215.75|218.05|215.75|218.05|215.75|218.05|215.75|1
1649731260000|2022-04-12 02:41:00|218.08|215.78|218.08|215.78|218.08|215.78|218.07|215.77|3
1649731270000|2022-04-12 02:41:10|218.07|215.77|218.2|215.9|218.2|215.9|218.07|215.77|9
1649731280000|2022-04-12 02:41:20|218.25|215.95|218.37|216.07|218.37|216.07|218.25|215.95|10
1649731290000|2022-04-12 02:41:30|218.36|216.06|218.4|216.1|218.44|216.14|218.33|216.03|8
1649731300000|2022-04-12 02:41:40|218.41|216.11|218.42|216.12|218.47|216.17|218.41|216.11|12
1649731310000|2022-04-12 02:41:50|218.43|216.13|218.49|216.19|218.49|216.19|218.42|216.12|9
1649731320000|2022-04-12 02:42:00|218.48|216.18|218.54|216.24|218.56|216.26|218.48|216.18|5
1649731330000|2022-04-12 02:42:10|218.55|216.25|218.6|216.3|218.63|216.33|218.55|216.25|10
1649731340000|2022-04-12 02:42:20|218.63|216.33|218.66|216.36|218.66|216.36|218.63|216.33|4
1649731350000|2022-04-12 02:42:30|218.64|216.34|218.66|216.36|218.66|216.36|218.62|216.32|11
1649731360000|2022-04-12 02:42:40|218.67|216.37|218.69|216.39|218.72|216.42|218.66|216.36|13
1649731370000|2022-04-12 02:42:50|218.72|216.42|218.63|216.33|218.72|216.42|218.61|216.31|8
1649731380000|2022-04-12 02:43:00|218.64|216.34|218.51|216.21|218.64|216.34|218.5|216.2|10
1649731390000|2022-04-12 02:43:10|218.52|216.22|218.52|216.22|218.52|216.22|218.52|216.22|1
1649731400000|2022-04-12 02:43:20|218.48|216.18|218.48|216.18|218.48|216.18|218.4|216.1|4
1649731410000|2022-04-12 02:43:30|218.45|216.15|218.33|216.03|218.48|216.18|218.33|216.03|9
1649731420000|2022-04-12 02:43:40|218.32|216.02|218.33|216.03|218.36|216.06|218.31|216.01|11
1649731430000|2022-04-12 02:43:50|218.35|216.05|218.32|216.02|218.36|216.06|218.32|216.02|6
1649731440000|2022-04-12 02:44:00|218.33|216.03|218.37|216.07|218.38|216.08|218.33|216.03|5
1649731450000|2022-04-12 02:44:10|218.38|216.08|218.38|216.08|218.39|216.09|218.38|216.08|5
1649731460000|2022-04-12 02:44:20|218.43|216.13|218.5|216.2|218.52|216.22|218.43|216.13|7
1649731470000|2022-04-12 02:44:30|218.52|216.22|218.46|216.16|218.53|216.23|218.46|216.16|4
1649731480000|2022-04-12 02:44:40|218.5|216.2|218.2|215.9|218.5|216.2|218.2|215.9|13
1649731490000|2022-04-12 02:44:50|218.19|215.89|218.07|215.77|218.19|215.89|218.03|215.73|9
1649731500000|2022-04-12 02:45:00|218.03|215.73|218.17|215.87|218.17|215.87|218.02|215.72|8
1649731510000|2022-04-12 02:45:10|218.19|215.89|218.01|215.71|218.23|215.93|217.93|215.63|15
1649731520000|2022-04-12 02:45:20|218.02|215.72|218.1|215.8|218.1|215.8|218.01|215.71|6
1649731530000|2022-04-12 02:45:30|218.11|215.81|218.11|215.81|218.11|215.81|218.11|215.81|1
1649731540000|2022-04-12 02:45:40|218.1|215.8|218.11|215.81|218.11|215.81|218.1|215.8|2
1649731550000|2022-04-12 02:45:50|218.1|215.8|218.21|215.91|218.21|215.91|218.1|215.8|5
1649731560000|2022-04-12 02:46:00|218.22|215.92|218.22|215.92|218.22|215.92|218.22|215.92|1
1649731570000|2022-04-12 02:46:10|218.21|215.91|218.25|215.95|218.25|215.95|218.18|215.88|12
1649731580000|2022-04-12 02:46:20|218.26|215.96|218.44|216.14|218.44|216.14|218.26|215.96|9
1649731590000|2022-04-12 02:46:30|218.46|216.16|218.55|216.25|218.55|216.25|218.45|216.15|8
1649731600000|2022-04-12 02:46:40|218.59|216.29|218.65|216.35|218.66|216.36|218.59|216.29|5
1649731610000|2022-04-12 02:46:50|218.66|216.36|218.64|216.34|218.69|216.39|218.64|216.34|10
1649731620000|2022-04-12 02:47:00|218.63|216.33|218.64|216.34|218.64|216.34|218.57|216.27|9
1649731630000|2022-04-12 02:47:10|218.67|216.37|218.65|216.35|218.67|216.37|218.65|216.35|3
1649731640000|2022-04-12 02:47:20|218.64|216.34|218.6|216.3|218.64|216.34|218.47|216.17|16
1649731650000|2022-04-12 02:47:30|218.61|216.31|218.59|216.29|218.69|216.39|218.59|216.29|11
1649731660000|2022-04-12 02:47:40|218.5|216.2|218.66|216.36|218.66|216.36|218.5|216.2|11
1649731670000|2022-04-12 02:47:50|218.72|216.42|218.77|216.47|218.82|216.52|218.71|216.41|14
1649731680000|2022-04-12 02:48:00|218.76|216.46|218.68|216.38|218.76|216.46|218.67|216.37|7
1649731690000|2022-04-12 02:48:10|218.67|216.37|218.65|216.35|218.68|216.38|218.65|216.35|4
1649731720000|2022-04-12 02:48:40|218.64|216.34|218.62|216.32|218.71|216.41|218.6|216.3|7
1649731740000|2022-04-12 02:49:00|218.64|216.34|218.62|216.32|218.64|216.34|218.62|216.32|2
1649731750000|2022-04-12 02:49:10|218.6|216.3|218.63|216.33|218.69|216.39|218.6|216.3|15
1649731760000|2022-04-12 02:49:20|218.64|216.34|218.63|216.33|218.64|216.34|218.63|216.33|2
1649731770000|2022-04-12 02:49:30|218.64|216.34|218.67|216.37|218.67|216.37|218.63|216.33|5
1649731780000|2022-04-12 02:49:40|218.63|216.33|218.63|216.33|218.63|216.33|218.63|216.33|1
1649731790000|2022-04-12 02:49:50|218.61|216.31|218.62|216.32|218.64|216.34|218.61|216.31|6
1649731800000|2022-04-12 02:50:00|218.6|216.3|218.53|216.23|218.6|216.3|218.51|216.21|10
1649731810000|2022-04-12 02:50:10|218.54|216.24|218.56|216.26|218.58|216.28|218.5|216.2|12
1649731820000|2022-04-12 02:50:20|218.57|216.27|218.62|216.32|218.62|216.32|218.57|216.27|4
1649731830000|2022-04-12 02:50:30|218.61|216.31|218.56|216.26|218.61|216.31|218.56|216.26|3
1649731840000|2022-04-12 02:50:40|218.57|216.27|218.52|216.22|218.57|216.27|218.49|216.19|10
1649731850000|2022-04-12 02:50:50|218.53|216.23|218.52|216.22|218.53|216.23|218.51|216.21|7
1649731860000|2022-04-12 02:51:00|218.55|216.25|218.47|216.17|218.55|216.25|218.47|216.17|4
1649731870000|2022-04-12 02:51:10|218.46|216.16|218.43|216.13|218.46|216.16|218.4|216.1|14
1649731880000|2022-04-12 02:51:20|218.35|216.05|218.42|216.12|218.42|216.12|218.35|216.05|8
1649731890000|2022-04-12 02:51:30|218.43|216.13|218.45|216.15|218.45|216.15|218.41|216.11|5
1649731900000|2022-04-12 02:51:40|218.46|216.16|218.5|216.2|218.51|216.21|218.45|216.15|8
1649731910000|2022-04-12 02:51:50|218.51|216.21|218.51|216.21|218.51|216.21|218.51|216.21|1
1649731920000|2022-04-12 02:52:00|218.53|216.23|218.55|216.25|218.55|216.25|218.51|216.21|6
1649731930000|2022-04-12 02:52:10|218.54|216.24|218.54|216.24|218.54|216.24|218.54|216.24|1
1649731940000|2022-04-12 02:52:20|218.53|216.23|218.52|216.22|218.53|216.23|218.52|216.22|2
1649731950000|2022-04-12 02:52:30|218.53|216.23|218.52|216.22|218.53|216.23|218.49|216.19|3
1649731960000|2022-04-12 02:52:40|218.53|216.23|218.48|216.18|218.54|216.24|218.48|216.18|8
1649731970000|2022-04-12 02:52:50|218.49|216.19|218.43|216.13|218.49|216.19|218.43|216.13|2
1649731980000|2022-04-12 02:53:00|218.46|216.16|218.38|216.08|218.46|216.16|218.36|216.06|9
1649731990000|2022-04-12 02:53:10|218.39|216.09|218.09|215.79|218.39|216.09|218.09|215.79|9
1649732000000|2022-04-12 02:53:20|218.08|215.78|217.93|215.63|218.08|215.78|217.93|215.63|10
1649732010000|2022-04-12 02:53:30|218.02|215.72|218|215.7|218.02|215.72|218|215.7|2
1649732020000|2022-04-12 02:53:40|218.02|215.72|217.97|215.67|218.02|215.72|217.97|215.67|5
1649732030000|2022-04-12 02:53:50|217.96|215.66|217.98|215.68|218.01|215.71|217.96|215.66|7
1649732040000|2022-04-12 02:54:00|217.94|215.64|218.01|215.71|218.02|215.72|217.89|215.59|8
1649732050000|2022-04-12 02:54:10|218.02|215.72|218.27|215.97|218.27|215.97|218.02|215.72|16
1649732060000|2022-04-12 02:54:20|218.28|215.98|218.33|216.03|218.33|216.03|218.26|215.96|6
1649732070000|2022-04-12 02:54:30|218.34|216.04|218.55|216.25|218.55|216.25|218.34|216.04|12
1649732080000|2022-04-12 02:54:40|218.54|216.24|218.55|216.25|218.61|216.31|218.54|216.24|5
1649732100000|2022-04-12 02:55:00|218.56|216.26|218.53|216.23|218.58|216.28|218.53|216.23|8
1649732110000|2022-04-12 02:55:10|218.54|216.24|218.54|216.24|218.54|216.24|218.54|216.24|1
1649732120000|2022-04-12 02:55:20|218.52|216.22|218.51|216.21|218.52|216.22|218.44|216.14|5
1649732130000|2022-04-12 02:55:30|218.52|216.22|218.55|216.25|218.56|216.26|218.52|216.22|6
1649732140000|2022-04-12 02:55:40|218.56|216.26|218.52|216.22|218.57|216.27|218.52|216.22|8
1649732150000|2022-04-12 02:55:50|218.51|216.21|218.51|216.21|218.55|216.25|218.51|216.21|4
1649732160000|2022-04-12 02:56:00|218.52|216.22|218.52|216.22|218.52|216.22|218.49|216.19|3
1649732170000|2022-04-12 02:56:10|218.49|216.19|218.57|216.27|218.57|216.27|218.47|216.17|8
1649732180000|2022-04-12 02:56:20|218.5|216.2|218.54|216.24|218.59|216.29|218.5|216.2|8
1649732190000|2022-04-12 02:56:30|218.51|216.21|218.55|216.25|218.55|216.25|218.51|216.21|3
1649732200000|2022-04-12 02:56:40|218.54|216.24|218.56|216.26|218.59|216.29|218.54|216.24|5
1649732210000|2022-04-12 02:56:50|218.55|216.25|218.55|216.25|218.6|216.3|218.55|216.25|7
1649732220000|2022-04-12 02:57:00|218.54|216.24|218.49|216.19|218.54|216.24|218.4|216.1|13
1649732230000|2022-04-12 02:57:10|218.46|216.16|218.43|216.13|218.46|216.16|218.41|216.11|10
1649732240000|2022-04-12 02:57:20|218.42|216.12|218.42|216.12|218.44|216.14|218.41|216.11|9
1649732250000|2022-04-12 02:57:30|218.43|216.13|218.45|216.15|218.46|216.16|218.35|216.05|9
1649732260000|2022-04-12 02:57:40|218.44|216.14|218.42|216.12|218.45|216.15|218.39|216.09|8
1649732270000|2022-04-12 02:57:50|218.41|216.11|218.46|216.16|218.46|216.16|218.4|216.1|6
1649732280000|2022-04-12 02:58:00|218.47|216.17|218.47|216.17|218.47|216.17|218.47|216.17|1
1649732300000|2022-04-12 02:58:20|218.5|216.2|218.53|216.23|218.53|216.23|218.48|216.18|9
1649732310000|2022-04-12 02:58:30|218.52|216.22|218.53|216.23|218.57|216.27|218.52|216.22|7
1649732320000|2022-04-12 02:58:40|218.55|216.25|218.53|216.23|218.55|216.25|218.53|216.23|2
1649732330000|2022-04-12 02:58:50|218.52|216.22|218.51|216.21|218.52|216.22|218.47|216.17|5
1649732340000|2022-04-12 02:59:00|218.5|216.2|218.5|216.2|218.51|216.21|218.49|216.19|4
1649732350000|2022-04-12 02:59:10|218.51|216.21|218.44|216.14|218.51|216.21|218.42|216.12|8
1649732360000|2022-04-12 02:59:20|218.43|216.13|218.44|216.14|218.44|216.14|218.43|216.13|4
1649732370000|2022-04-12 02:59:30|218.45|216.15|218.43|216.13|218.45|216.15|218.4|216.1|7
1649732380000|2022-04-12 02:59:40|218.44|216.14|218.46|216.16|218.46|216.16|218.42|216.12|4
1649732390000|2022-04-12 02:59:50|218.44|216.14|218.46|216.16|218.48|216.18|218.44|216.14|5
1649732400000|2022-04-12 03:00:00|218.45|216.15|218.46|216.16|218.49|216.19|218.45|216.15|7
1649732410000|2022-04-12 03:00:10|218.45|216.15|218.46|216.16|218.46|216.16|218.45|216.15|2
1649732420000|2022-04-12 03:00:20|218.47|216.17|218.42|216.12|218.47|216.17|218.41|216.11|9
1649732430000|2022-04-12 03:00:30|218.4|216.1|218.37|216.07|218.4|216.1|218.37|216.07|2
1649732440000|2022-04-12 03:00:40|218.42|216.12|218.41|216.11|218.42|216.12|218.41|216.11|2
1649732450000|2022-04-12 03:00:50|218.42|216.12|218.44|216.14|218.46|216.16|218.42|216.12|6
1649732460000|2022-04-12 03:01:00|218.5|216.2|218.51|216.21|218.51|216.21|218.49|216.19|6
1649732470000|2022-04-12 03:01:10|218.52|216.22|218.52|216.22|218.58|216.28|218.51|216.21|6
1649732480000|2022-04-12 03:01:20|218.53|216.23|218.54|216.24|218.54|216.24|218.53|216.23|2
1649732490000|2022-04-12 03:01:30|218.57|216.27|218.61|216.31|218.63|216.33|218.57|216.27|9
1649732500000|2022-04-12 03:01:40|218.62|216.32|218.6|216.3|218.62|216.32|218.59|216.29|5
1649732510000|2022-04-12 03:01:50|218.59|216.29|218.61|216.31|218.62|216.32|218.59|216.29|4
1649732520000|2022-04-12 03:02:00|218.63|216.33|218.6|216.3|218.63|216.33|218.6|216.3|6
1649732530000|2022-04-12 03:02:10|218.59|216.29|218.57|216.27|218.62|216.32|218.57|216.27|9
1649732540000|2022-04-12 03:02:20|218.58|216.28|218.57|216.27|218.58|216.28|218.57|216.27|2
1649732550000|2022-04-12 03:02:30|218.59|216.29|218.62|216.32|218.62|216.32|218.54|216.24|9
1649732560000|2022-04-12 03:02:40|218.66|216.36|218.64|216.34|218.66|216.36|218.64|216.34|2
1649732570000|2022-04-12 03:02:50|218.63|216.33|218.63|216.33|218.68|216.38|218.6|216.3|15
1649732580000|2022-04-12 03:03:00|218.66|216.36|218.64|216.34|218.66|216.36|218.63|216.33|4
1649732590000|2022-04-12 03:03:10|218.65|216.35|218.72|216.42|218.73|216.43|218.65|216.35|9
1649732600000|2022-04-12 03:03:20|218.73|216.43|218.75|216.45|218.77|216.47|218.73|216.43|6
1649732610000|2022-04-12 03:03:30|218.76|216.46|218.82|216.52|218.85|216.55|218.75|216.45|13
1649732620000|2022-04-12 03:03:40|218.83|216.53|218.85|216.55|218.88|216.58|218.83|216.53|9
1649732630000|2022-04-12 03:03:50|218.84|216.54|218.81|216.51|218.89|216.59|218.81|216.51|10
1649732640000|2022-04-12 03:04:00|218.84|216.54|218.89|216.59|218.89|216.59|218.84|216.54|3
1649732650000|2022-04-12 03:04:10|218.9|216.6|218.9|216.6|218.92|216.62|218.89|216.59|9
1649732660000|2022-04-12 03:04:20|218.91|216.61|218.91|216.61|218.91|216.61|218.91|216.61|1
1649732670000|2022-04-12 03:04:30|218.89|216.59|218.9|216.6|218.91|216.61|218.89|216.59|3
1649732680000|2022-04-12 03:04:40|218.91|216.61|218.92|216.62|218.92|216.62|218.87|216.57|12
1649732690000|2022-04-12 03:04:50|218.91|216.61|218.91|216.61|218.92|216.62|218.9|216.6|9
1649732700000|2022-04-12 03:05:00|218.93|216.63|218.91|216.61|218.94|216.64|218.91|216.61|4
1649732710000|2022-04-12 03:05:10|218.85|216.55|218.86|216.56|218.86|216.56|218.85|216.55|2
1649732720000|2022-04-12 03:05:20|218.85|216.55|218.82|216.52|218.92|216.62|218.81|216.51|13
1649732730000|2022-04-12 03:05:30|218.81|216.51|218.82|216.52|218.84|216.54|218.81|216.51|4
1649732740000|2022-04-12 03:05:40|218.8|216.5|218.82|216.52|218.83|216.53|218.8|216.5|3
1649732750000|2022-04-12 03:05:50|218.83|216.53|218.83|216.53|218.83|216.53|218.83|216.53|1
1649732760000|2022-04-12 03:06:00|218.84|216.54|218.91|216.61|218.99|216.69|218.84|216.54|13
1649732770000|2022-04-12 03:06:10|218.96|216.66|218.91|216.61|218.96|216.66|218.86|216.56|10
1649732780000|2022-04-12 03:06:20|218.88|216.58|218.89|216.59|218.91|216.61|218.84|216.54|9
1649732790000|2022-04-12 03:06:30|218.85|216.55|218.84|216.54|218.85|216.55|218.84|216.54|2
1649732800000|2022-04-12 03:06:40|218.85|216.55|218.84|216.54|218.86|216.56|218.8|216.5|4
1649732810000|2022-04-12 03:06:50|218.78|216.48|218.78|216.48|218.79|216.49|218.77|216.47|7
1649732820000|2022-04-12 03:07:00|218.75|216.45|218.73|216.43|218.77|216.47|218.73|216.43|5
1649732830000|2022-04-12 03:07:10|218.74|216.44|218.69|216.39|218.76|216.46|218.68|216.38|7
1649732840000|2022-04-12 03:07:20|218.71|216.41|218.74|216.44|218.74|216.44|218.69|216.39|7
1649732850000|2022-04-12 03:07:30|218.73|216.43|218.68|216.38|218.76|216.46|218.66|216.36|9
1649732860000|2022-04-12 03:07:40|218.67|216.37|218.64|216.34|218.67|216.37|218.62|216.32|9
1649732870000|2022-04-12 03:07:50|218.65|216.35|218.65|216.35|218.66|216.36|218.65|216.35|3
1649732880000|2022-04-12 03:08:00|218.64|216.34|218.66|216.36|218.7|216.4|218.62|216.32|12
1649732890000|2022-04-12 03:08:10|218.69|216.39|218.74|216.44|218.74|216.44|218.66|216.36|8
1649732900000|2022-04-12 03:08:20|218.73|216.43|218.67|216.37|218.73|216.43|218.67|216.37|3
1649732910000|2022-04-12 03:08:30|218.68|216.38|218.75|216.45|218.78|216.48|218.68|216.38|9
1649732920000|2022-04-12 03:08:40|218.74|216.44|218.83|216.53|218.83|216.53|218.74|216.44|6
1649732930000|2022-04-12 03:08:50|218.85|216.55|218.84|216.54|218.87|216.57|218.84|216.54|4
1649732940000|2022-04-12 03:09:00|218.83|216.53|218.83|216.53|218.88|216.58|218.83|216.53|7
1649732950000|2022-04-12 03:09:10|218.84|216.54|218.86|216.56|218.86|216.56|218.83|216.53|4
1649732960000|2022-04-12 03:09:20|218.91|216.61|218.91|216.61|218.93|216.63|218.85|216.55|7
1649732970000|2022-04-12 03:09:30|218.92|216.62|218.93|216.63|218.94|216.64|218.92|216.62|3
1649732980000|2022-04-12 03:09:40|218.94|216.64|219.01|216.71|219.01|216.71|218.93|216.63|6
1649732990000|2022-04-12 03:09:50|219.03|216.73|219.01|216.71|219.05|216.75|219.01|216.71|3
1649733000000|2022-04-12 03:10:00|219.02|216.72|219.01|216.71|219.04|216.74|219.01|216.71|6
1649733010000|2022-04-12 03:10:10|219|216.7|218.92|216.62|219|216.7|218.92|216.62|5
1649733020000|2022-04-12 03:10:20|218.91|216.61|218.9|216.6|218.91|216.61|218.88|216.58|3
1649733030000|2022-04-12 03:10:30|218.92|216.62|218.93|216.63|218.93|216.63|218.9|216.6|7
1649733040000|2022-04-12 03:10:40|218.96|216.66|218.93|216.63|218.97|216.67|218.92|216.62|6
1649733050000|2022-04-12 03:10:50|218.92|216.62|218.93|216.63|218.93|216.63|218.91|216.61|4
1649733060000|2022-04-12 03:11:00|219|216.7|219.01|216.71|219.01|216.71|218.99|216.69|4
1649733070000|2022-04-12 03:11:10|219|216.7|218.92|216.62|219|216.7|218.91|216.61|6
1649733080000|2022-04-12 03:11:20|218.93|216.63|218.93|216.63|218.93|216.63|218.9|216.6|6
1649733090000|2022-04-12 03:11:30|218.94|216.64|219.01|216.71|219.01|216.71|218.92|216.62|8
1649733100000|2022-04-12 03:11:40|219.02|216.72|219|216.7|219.05|216.75|218.99|216.69|8
1649733110000|2022-04-12 03:11:50|219.01|216.71|219.02|216.72|219.02|216.72|219.01|216.71|4
1649733120000|2022-04-12 03:12:00|219.04|216.74|219.07|216.77|219.08|216.78|219.04|216.74|4
1649733130000|2022-04-12 03:12:10|219.08|216.78|218.92|216.62|219.1|216.8|218.91|216.61|17
1649733140000|2022-04-12 03:12:20|218.91|216.61|218.92|216.62|218.92|216.62|218.83|216.53|16
1649733150000|2022-04-12 03:12:30|218.91|216.61|218.88|216.58|218.98|216.68|218.88|216.58|13
1649733160000|2022-04-12 03:12:40|218.9|216.6|218.88|216.58|218.9|216.6|218.88|216.58|4
1649733170000|2022-04-12 03:12:50|218.9|216.6|218.9|216.6|218.9|216.6|218.9|216.6|1
1649733180000|2022-04-12 03:13:00|218.91|216.61|218.82|216.52|218.91|216.61|218.82|216.52|8
1649733190000|2022-04-12 03:13:10|218.83|216.53|218.86|216.56|218.87|216.57|218.79|216.49|13
1649733200000|2022-04-12 03:13:20|218.84|216.54|218.9|216.6|218.9|216.6|218.83|216.53|10
1649733210000|2022-04-12 03:13:30|218.91|216.61|218.91|216.61|218.92|216.62|218.9|216.6|9
1649733220000|2022-04-12 03:13:40|218.9|216.6|218.89|216.59|218.9|216.6|218.89|216.59|2
1649733230000|2022-04-12 03:13:50|218.9|216.6|218.81|216.51|218.9|216.6|218.8|216.5|8
1649733240000|2022-04-12 03:14:00|218.82|216.52|218.83|216.53|218.86|216.56|218.8|216.5|9
1649733250000|2022-04-12 03:14:10|218.84|216.54|218.83|216.53|218.85|216.55|218.83|216.53|10
1649733260000|2022-04-12 03:14:20|218.84|216.54|218.85|216.55|218.86|216.56|218.84|216.54|5
1649733270000|2022-04-12 03:14:30|218.84|216.54|218.85|216.55|218.85|216.55|218.84|216.54|2
1649733280000|2022-04-12 03:14:40|218.86|216.56|218.91|216.61|218.91|216.61|218.84|216.54|4
1649733290000|2022-04-12 03:14:50|218.9|216.6|218.91|216.61|218.91|216.61|218.9|216.6|2
1649733300000|2022-04-12 03:15:00|218.9|216.6|218.91|216.61|218.92|216.62|218.9|216.6|5
1649733310000|2022-04-12 03:15:10|218.92|216.62|218.92|216.62|218.92|216.62|218.91|216.61|3
1649733320000|2022-04-12 03:15:20|218.91|216.61|218.91|216.61|218.93|216.63|218.89|216.59|9
1649733330000|2022-04-12 03:15:30|218.9|216.6|218.82|216.52|218.9|216.6|218.79|216.49|10
1649733340000|2022-04-12 03:15:40|218.8|216.5|218.78|216.48|218.8|216.5|218.78|216.48|2
1649733350000|2022-04-12 03:15:50|218.81|216.51|218.9|216.6|218.9|216.6|218.79|216.49|11
1649733360000|2022-04-12 03:16:00|218.91|216.61|219|216.7|219.01|216.71|218.91|216.61|7
1649733370000|2022-04-12 03:16:10|218.99|216.69|218.93|216.63|219|216.7|218.9|216.6|7
1649733380000|2022-04-12 03:16:20|218.92|216.62|218.82|216.52|218.92|216.62|218.81|216.51|8
1649733390000|2022-04-12 03:16:30|218.83|216.53|218.61|216.31|218.83|216.53|218.61|216.31|22
1649733400000|2022-04-12 03:16:40|218.62|216.32|218.73|216.43|218.73|216.43|218.59|216.29|14
1649733410000|2022-04-12 03:16:50|218.74|216.44|218.82|216.52|218.83|216.53|218.74|216.44|7
1649733420000|2022-04-12 03:17:00|218.81|216.51|218.88|216.58|218.89|216.59|218.81|216.51|9
1649733430000|2022-04-12 03:17:10|218.89|216.59|218.87|216.57|218.91|216.61|218.87|216.57|10
1649733440000|2022-04-12 03:17:20|218.89|216.59|218.7|216.4|218.89|216.59|218.69|216.39|13
1649733450000|2022-04-12 03:17:30|218.69|216.39|218.63|216.33|218.69|216.39|218.63|216.33|6
1649733460000|2022-04-12 03:17:40|218.62|216.32|218.63|216.33|218.63|216.33|218.62|216.32|2
1649733470000|2022-04-12 03:17:50|218.64|216.34|218.64|216.34|218.65|216.35|218.63|216.33|4
1649733480000|2022-04-12 03:18:00|218.58|216.28|218.74|216.44|218.74|216.44|218.58|216.28|10
1649733490000|2022-04-12 03:18:10|218.73|216.43|218.64|216.34|218.79|216.49|218.6|216.3|17
1649733500000|2022-04-12 03:18:20|218.62|216.32|218.62|216.32|218.64|216.34|218.6|216.3|5
1649733510000|2022-04-12 03:18:30|218.6|216.3|218.61|216.31|218.62|216.32|218.6|216.3|3
1649733530000|2022-04-12 03:18:50|218.59|216.29|218.7|216.4|218.71|216.41|218.59|216.29|10
1649733540000|2022-04-12 03:19:00|218.69|216.39|218.53|216.23|218.71|216.41|218.53|216.23|16
1649733550000|2022-04-12 03:19:10|218.52|216.22|218.46|216.16|218.55|216.25|218.38|216.08|19
1649733560000|2022-04-12 03:19:20|218.45|216.15|218.45|216.15|218.45|216.15|218.45|216.15|1
1649733570000|2022-04-12 03:19:30|218.5|216.2|218.53|216.23|218.54|216.24|218.5|216.2|4
1649733580000|2022-04-12 03:19:40|218.52|216.22|218.55|216.25|218.55|216.25|218.52|216.22|5
1649733590000|2022-04-12 03:19:50|218.54|216.24|218.53|216.23|218.54|216.24|218.45|216.15|10
1649733600000|2022-04-12 03:20:00|218.51|216.21|218.52|216.22|218.52|216.22|218.51|216.21|2
1649733610000|2022-04-12 03:20:10|218.53|216.23|218.54|216.24|218.54|216.24|218.52|216.22|3
1649733620000|2022-04-12 03:20:20|218.55|216.25|218.56|216.26|218.57|216.27|218.55|216.25|7
1649733630000|2022-04-12 03:20:30|218.53|216.23|218.54|216.24|218.54|216.24|218.53|216.23|2
1649733640000|2022-04-12 03:20:40|218.59|216.29|218.53|216.23|218.59|216.29|218.53|216.23|4
1649733650000|2022-04-12 03:20:50|218.54|216.24|218.54|216.24|218.55|216.25|218.5|216.2|6
1649733660000|2022-04-12 03:21:00|218.56|216.26|218.55|216.25|218.58|216.28|218.52|216.22|9
1649733670000|2022-04-12 03:21:10|218.54|216.24|218.54|216.24|218.54|216.24|218.54|216.24|1
1649733680000|2022-04-12 03:21:20|218.55|216.25|218.55|216.25|218.57|216.27|218.54|216.24|6
1649733690000|2022-04-12 03:21:30|218.54|216.24|218.71|216.41|218.71|216.41|218.54|216.24|8
1649733700000|2022-04-12 03:21:40|218.72|216.42|218.8|216.5|218.83|216.53|218.72|216.42|3
1649733710000|2022-04-12 03:21:50|218.81|216.51|218.78|216.48|218.85|216.55|218.76|216.46|12
1649733720000|2022-04-12 03:22:00|218.8|216.5|218.74|216.44|218.8|216.5|218.73|216.43|5
1649733730000|2022-04-12 03:22:10|218.69|216.39|218.77|216.47|218.78|216.48|218.69|216.39|7
1649733740000|2022-04-12 03:22:20|218.73|216.43|218.66|216.36|218.74|216.44|218.6|216.3|10
1649733750000|2022-04-12 03:22:30|218.65|216.35|218.5|216.2|218.65|216.35|218.5|216.2|14
1649733760000|2022-04-12 03:22:40|218.52|216.22|218.5|216.2|218.52|216.22|218.5|216.2|2
1649733770000|2022-04-12 03:22:50|218.52|216.22|218.52|216.22|218.52|216.22|218.52|216.22|1
1649733780000|2022-04-12 03:23:00|218.53|216.23|218.49|216.19|218.54|216.24|218.47|216.17|7
1649733790000|2022-04-12 03:23:10|218.46|216.16|218.43|216.13|218.46|216.16|218.43|216.13|5
1649733810000|2022-04-12 03:23:30|218.42|216.12|218.43|216.13|218.44|216.14|218.35|216.05|7
1649733820000|2022-04-12 03:23:40|218.48|216.18|218.46|216.16|218.5|216.2|218.46|216.16|3
1649733830000|2022-04-12 03:23:50|218.47|216.17|218.47|216.17|218.49|216.19|218.47|216.17|3
1649733840000|2022-04-12 03:24:00|218.48|216.18|218.47|216.17|218.5|216.2|218.47|216.17|6
1649733850000|2022-04-12 03:24:10|218.48|216.18|218.48|216.18|218.52|216.22|218.48|216.18|3
1649733860000|2022-04-12 03:24:20|218.49|216.19|218.55|216.25|218.55|216.25|218.39|216.09|7
1649733880000|2022-04-12 03:24:40|218.61|216.31|218.55|216.25|218.61|216.31|218.55|216.25|3
1649733890000|2022-04-12 03:24:50|218.54|216.24|218.53|216.23|218.54|216.24|218.52|216.22|4
1649733900000|2022-04-12 03:25:00|218.55|216.25|218.64|216.34|218.64|216.34|218.55|216.25|9
1649733910000|2022-04-12 03:25:10|218.65|216.35|218.64|216.34|218.68|216.38|218.64|216.34|9
1649733920000|2022-04-12 03:25:20|218.65|216.35|218.59|216.29|218.66|216.36|218.59|216.29|10
1649733930000|2022-04-12 03:25:30|218.61|216.31|218.56|216.26|218.61|216.31|218.56|216.26|4
1649733940000|2022-04-12 03:25:40|218.58|216.28|218.56|216.26|218.58|216.28|218.56|216.26|2
1649733950000|2022-04-12 03:25:50|218.59|216.29|218.56|216.26|218.6|216.3|218.56|216.26|6
1649733960000|2022-04-12 03:26:00|218.57|216.27|218.54|216.24|218.58|216.28|218.54|216.24|5
1649733970000|2022-04-12 03:26:10|218.55|216.25|218.64|216.34|218.64|216.34|218.55|216.25|8
1649733980000|2022-04-12 03:26:20|218.65|216.35|218.7|216.4|218.72|216.42|218.65|216.35|10
1649733990000|2022-04-12 03:26:30|218.71|216.41|218.66|216.36|218.71|216.41|218.66|216.36|4
1649734000000|2022-04-12 03:26:40|218.65|216.35|218.65|216.35|218.65|216.35|218.64|216.34|3
1649734020000|2022-04-12 03:27:00|218.67|216.37|218.66|216.36|218.68|216.38|218.66|216.36|3
1649734030000|2022-04-12 03:27:10|218.67|216.37|218.66|216.36|218.67|216.37|218.66|216.36|2
1649734040000|2022-04-12 03:27:20|218.67|216.37|218.73|216.43|218.74|216.44|218.67|216.37|12
1649734050000|2022-04-12 03:27:30|218.74|216.44|218.73|216.43|218.74|216.44|218.73|216.43|2
1649734060000|2022-04-12 03:27:40|218.74|216.44|218.74|216.44|218.74|216.44|218.74|216.44|1
1649734070000|2022-04-12 03:27:50|218.73|216.43|218.73|216.43|218.73|216.43|218.71|216.41|5
1649734080000|2022-04-12 03:28:00|218.72|216.42|218.73|216.43|218.73|216.43|218.71|216.41|5
1649734090000|2022-04-12 03:28:10|218.74|216.44|218.67|216.37|218.75|216.45|218.67|216.37|9
1649734100000|2022-04-12 03:28:20|218.7|216.4|218.7|216.4|218.7|216.4|218.7|216.4|1
1649734110000|2022-04-12 03:28:30|218.71|216.41|218.74|216.44|218.75|216.45|218.7|216.4|6
1649734120000|2022-04-12 03:28:40|218.71|216.41|218.71|216.41|218.71|216.41|218.71|216.41|1
1649734130000|2022-04-12 03:28:50|218.74|216.44|218.74|216.44|218.74|216.44|218.74|216.44|1
1649734140000|2022-04-12 03:29:00|218.79|216.49|218.75|216.45|218.79|216.49|218.75|216.45|3
1649734150000|2022-04-12 03:29:10|218.76|216.46|218.74|216.44|218.76|216.46|218.74|216.44|2
1649734160000|2022-04-12 03:29:20|218.76|216.46|218.75|216.45|218.79|216.49|218.73|216.43|12
1649734180000|2022-04-12 03:29:40|218.74|216.44|218.74|216.44|218.74|216.44|218.74|216.44|1
1649734190000|2022-04-12 03:29:50|218.73|216.43|218.73|216.43|218.73|216.43|218.73|216.43|1
1649734200000|2022-04-12 03:30:00|218.74|216.44|218.72|216.42|218.77|216.47|218.7|216.4|9
1649734210000|2022-04-12 03:30:10|218.73|216.43|218.81|216.51|218.81|216.51|218.73|216.43|9
1649734220000|2022-04-12 03:30:20|218.8|216.5|218.8|216.5|218.81|216.51|218.78|216.48|6
1649734230000|2022-04-12 03:30:30|218.81|216.51|218.81|216.51|218.81|216.51|218.81|216.51|1
1649734240000|2022-04-12 03:30:40|218.79|216.49|218.75|216.45|218.81|216.51|218.74|216.44|9
1649734250000|2022-04-12 03:30:50|218.76|216.46|218.71|216.41|218.77|216.47|218.71|216.41|9
1649734260000|2022-04-12 03:31:00|218.73|216.43|218.68|216.38|218.73|216.43|218.68|216.38|4
1649734270000|2022-04-12 03:31:10|218.75|216.45|218.73|216.43|218.75|216.45|218.68|216.38|5
1649734280000|2022-04-12 03:31:20|218.67|216.37|218.56|216.26|218.68|216.38|218.53|216.23|13
1649734290000|2022-04-12 03:31:30|218.55|216.25|218.55|216.25|218.56|216.26|218.54|216.24|5
1649734300000|2022-04-12 03:31:40|218.56|216.26|218.55|216.25|218.56|216.26|218.55|216.25|2
1649734310000|2022-04-12 03:31:50|218.53|216.23|218.53|216.23|218.53|216.23|218.53|216.23|1
1649734320000|2022-04-12 03:32:00|218.54|216.24|218.54|216.24|218.55|216.25|218.53|216.23|6
1649734330000|2022-04-12 03:32:10|218.52|216.22|218.49|216.19|218.52|216.22|218.49|216.19|4
1649734340000|2022-04-12 03:32:20|218.51|216.21|218.5|216.2|218.51|216.21|218.5|216.2|2
1649734350000|2022-04-12 03:32:30|218.49|216.19|218.51|216.21|218.51|216.21|218.49|216.19|2
1649734360000|2022-04-12 03:32:40|218.53|216.23|218.49|216.19|218.53|216.23|218.49|216.19|4
1649734370000|2022-04-12 03:32:50|218.47|216.17|218.43|216.13|218.49|216.19|218.43|216.13|4
1649734380000|2022-04-12 03:33:00|218.45|216.15|218.48|216.18|218.48|216.18|218.43|216.13|7
1649734390000|2022-04-12 03:33:10|218.47|216.17|218.51|216.21|218.56|216.26|218.47|216.17|11
1649734400000|2022-04-12 03:33:20|218.52|216.22|218.49|216.19|218.54|216.24|218.49|216.19|9
1649734420000|2022-04-12 03:33:40|218.48|216.18|218.49|216.19|218.49|216.19|218.48|216.18|2
1649734430000|2022-04-12 03:33:50|218.52|216.22|218.49|216.19|218.52|216.22|218.47|216.17|4
1649734440000|2022-04-12 03:34:00|218.46|216.16|218.46|216.16|218.49|216.19|218.46|216.16|6
1649734450000|2022-04-12 03:34:10|218.48|216.18|218.48|216.18|218.48|216.18|218.48|216.18|1
1649734460000|2022-04-12 03:34:20|218.49|216.19|218.46|216.16|218.49|216.19|218.43|216.13|5
1649734470000|2022-04-12 03:34:30|218.43|216.13|218.46|216.16|218.47|216.17|218.43|216.13|5
1649734480000|2022-04-12 03:34:40|218.49|216.19|218.47|216.17|218.51|216.21|218.47|216.17|3
1649734490000|2022-04-12 03:34:50|218.46|216.16|218.46|216.16|218.46|216.16|218.46|216.16|1
1649734500000|2022-04-12 03:35:00|218.47|216.17|218.46|216.16|218.49|216.19|218.4|216.1|6
1649734510000|2022-04-12 03:35:10|218.45|216.15|218.45|216.15|218.49|216.19|218.45|216.15|4
1649734520000|2022-04-12 03:35:20|218.4|216.1|218.44|216.14|218.45|216.15|218.39|216.09|5
1649734530000|2022-04-12 03:35:30|218.45|216.15|218.45|216.15|218.45|216.15|218.44|216.14|3
1649734540000|2022-04-12 03:35:40|218.46|216.16|218.69|216.39|218.7|216.4|218.45|216.15|15
1649734550000|2022-04-12 03:35:50|218.71|216.41|218.82|216.52|218.84|216.54|218.71|216.41|10
1649734560000|2022-04-12 03:36:00|218.83|216.53|218.68|216.38|218.88|216.58|218.68|216.38|8
1649734570000|2022-04-12 03:36:10|218.69|216.39|218.77|216.47|218.83|216.53|218.68|216.38|9
1649734580000|2022-04-12 03:36:20|218.75|216.45|218.76|216.46|218.8|216.5|218.75|216.45|5
1649734590000|2022-04-12 03:36:30|218.75|216.45|218.74|216.44|218.75|216.45|218.74|216.44|2
1649734600000|2022-04-12 03:36:40|218.75|216.45|218.75|216.45|218.79|216.49|218.74|216.44|6
1649734610000|2022-04-12 03:36:50|218.7|216.4|218.76|216.46|218.8|216.5|218.7|216.4|3
1649734620000|2022-04-12 03:37:00|218.74|216.44|218.75|216.45|218.79|216.49|218.7|216.4|4
1649734630000|2022-04-12 03:37:10|218.74|216.44|218.74|216.44|218.75|216.45|218.72|216.42|4
1649734640000|2022-04-12 03:37:20|218.8|216.5|218.75|216.45|218.85|216.55|218.75|216.45|3
1649734660000|2022-04-12 03:37:40|218.7|216.4|218.81|216.51|218.82|216.52|218.7|216.4|7
1649734670000|2022-04-12 03:37:50|218.82|216.52|218.82|216.52|218.85|216.55|218.82|216.52|7
1649734680000|2022-04-12 03:38:00|218.81|216.51|218.82|216.52|218.84|216.54|218.8|216.5|11
1649734690000|2022-04-12 03:38:10|218.8|216.5|218.8|216.5|218.8|216.5|218.8|216.5|1
1649734700000|2022-04-12 03:38:20|218.79|216.49|218.79|216.49|218.79|216.49|218.79|216.49|1
1649734710000|2022-04-12 03:38:30|218.8|216.5|218.83|216.53|218.83|216.53|218.8|216.5|3
1649734720000|2022-04-12 03:38:40|218.8|216.5|218.77|216.47|218.81|216.51|218.77|216.47|3
1649734730000|2022-04-12 03:38:50|218.81|216.51|218.78|216.48|218.81|216.51|218.77|216.47|5
1649734740000|2022-04-12 03:39:00|218.83|216.53|218.83|216.53|218.83|216.53|218.79|216.49|6
1649734750000|2022-04-12 03:39:10|218.85|216.55|218.84|216.54|218.85|216.55|218.84|216.54|2
1649734760000|2022-04-12 03:39:20|218.89|216.59|218.91|216.61|218.94|216.64|218.88|216.58|9
1649734770000|2022-04-12 03:39:30|218.92|216.62|218.91|216.61|218.93|216.63|218.9|216.6|4
1649734780000|2022-04-12 03:39:40|218.89|216.59|218.93|216.63|218.93|216.63|218.89|216.59|2
1649734790000|2022-04-12 03:39:50|218.91|216.61|218.89|216.59|218.91|216.61|218.89|216.59|4
1649734800000|2022-04-12 03:40:00|218.91|216.61|218.83|216.53|218.91|216.61|218.83|216.53|8
1649734810000|2022-04-12 03:40:10|218.84|216.54|218.84|216.54|218.85|216.55|218.84|216.54|3
1649734830000|2022-04-12 03:40:30|218.81|216.51|218.82|216.52|218.82|216.52|218.8|216.5|6
1649734840000|2022-04-12 03:40:40|218.81|216.51|218.9|216.6|218.9|216.6|218.8|216.5|5
1649734850000|2022-04-12 03:40:50|218.8|216.5|218.91|216.61|218.91|216.61|218.8|216.5|7
1649734860000|2022-04-12 03:41:00|218.9|216.6|218.91|216.61|218.91|216.61|218.86|216.56|7
1649734870000|2022-04-12 03:41:10|218.89|216.59|218.91|216.61|218.91|216.61|218.89|216.59|5
1649734880000|2022-04-12 03:41:20|218.9|216.6|218.91|216.61|218.92|216.62|218.9|216.6|4
1649734890000|2022-04-12 03:41:30|218.92|216.62|218.92|216.62|218.92|216.62|218.92|216.62|1
1649734900000|2022-04-12 03:41:40|218.91|216.61|218.9|216.6|218.91|216.61|218.9|216.6|4
1649734910000|2022-04-12 03:41:50|218.91|216.61|218.91|216.61|218.92|216.62|218.91|216.61|3
1649734920000|2022-04-12 03:42:00|218.9|216.6|218.9|216.6|218.92|216.62|218.88|216.58|8
1649734930000|2022-04-12 03:42:10|218.89|216.59|219|216.7|219|216.7|218.89|216.59|9
1649734940000|2022-04-12 03:42:20|219.01|216.71|219.01|216.71|219.01|216.71|219.01|216.71|1
1649734950000|2022-04-12 03:42:30|218.98|216.68|219.01|216.71|219.02|216.72|218.98|216.68|6
1649734960000|2022-04-12 03:42:40|219.03|216.73|219.11|216.81|219.11|216.81|219.01|216.71|6
1649734970000|2022-04-12 03:42:50|219.09|216.79|219.13|216.83|219.2|216.9|219.09|216.79|6
1649734980000|2022-04-12 03:43:00|219.11|216.81|219.11|216.81|219.15|216.85|219.11|216.81|5
1649734990000|2022-04-12 03:43:10|219.1|216.8|219.14|216.84|219.14|216.84|219.1|216.8|5
1649735000000|2022-04-12 03:43:20|219.17|216.87|219.2|216.9|219.2|216.9|219.12|216.82|5
1649735010000|2022-04-12 03:43:30|219.19|216.89|219.2|216.9|219.2|216.9|219.19|216.89|2
1649735020000|2022-04-12 03:43:40|219.29|216.99|219.4|217.1|219.45|217.15|219.29|216.99|13
1649735030000|2022-04-12 03:43:50|219.41|217.11|219.45|217.15|219.47|217.17|219.4|217.1|18
1649735040000|2022-04-12 03:44:00|219.47|217.17|219.46|217.16|219.49|217.19|219.45|217.15|12
1649735050000|2022-04-12 03:44:10|219.47|217.17|219.46|217.16|219.48|217.18|219.46|217.16|5
1649735060000|2022-04-12 03:44:20|219.45|217.15|219.21|216.91|219.47|217.17|219.16|216.86|16
1649735070000|2022-04-12 03:44:30|219.24|216.94|219.27|216.97|219.27|216.97|219.24|216.94|11
1649735080000|2022-04-12 03:44:40|219.24|216.94|219.25|216.95|219.25|216.95|219.23|216.93|3
1649735090000|2022-04-12 03:44:50|219.23|216.93|219.25|216.95|219.26|216.96|219.17|216.87|5
1649735100000|2022-04-12 03:45:00|219.26|216.96|219.39|217.09|219.39|217.09|219.26|216.96|10
1649735110000|2022-04-12 03:45:10|219.41|217.11|219.47|217.17|219.47|217.17|219.41|217.11|9
1649735120000|2022-04-12 03:45:20|219.46|217.16|219.44|217.14|219.53|217.23|219.41|217.11|12
1649735130000|2022-04-12 03:45:30|219.45|217.15|219.33|217.03|219.46|217.16|219.33|217.03|17
1649735140000|2022-04-12 03:45:40|219.32|217.02|219.33|217.03|219.33|217.03|219.32|217.02|2
1649735150000|2022-04-12 03:45:50|219.32|217.02|219.35|217.05|219.35|217.05|219.32|217.02|5
1649735160000|2022-04-12 03:46:00|219.36|217.06|219.48|217.18|219.54|217.24|219.36|217.06|10
1649735170000|2022-04-12 03:46:10|219.47|217.17|219.47|217.17|219.47|217.17|219.47|217.17|1
1649735180000|2022-04-12 03:46:20|219.48|217.18|219.47|217.17|219.48|217.18|219.46|217.16|4
1649735190000|2022-04-12 03:46:30|219.46|217.16|219.47|217.17|219.47|217.17|219.46|217.16|4
1649735200000|2022-04-12 03:46:40|219.46|217.16|219.46|217.16|219.47|217.17|219.46|217.16|3
1649735210000|2022-04-12 03:46:50|219.47|217.17|219.47|217.17|219.47|217.17|219.46|217.16|7
1649735220000|2022-04-12 03:47:00|219.42|217.12|219.49|217.19|219.56|217.26|219.42|217.12|4
1649735230000|2022-04-12 03:47:10|219.5|217.2|219.47|217.17|219.52|217.22|219.45|217.15|12
1649735240000|2022-04-12 03:47:20|219.48|217.18|219.45|217.15|219.48|217.18|219.45|217.15|6
1649735250000|2022-04-12 03:47:30|219.46|217.16|219.52|217.22|219.55|217.25|219.46|217.16|17
1649735260000|2022-04-12 03:47:40|219.53|217.23|219.52|217.22|219.57|217.27|219.51|217.21|12
1649735270000|2022-04-12 03:47:50|219.46|217.16|219.43|217.13|219.52|217.22|219.42|217.12|8
1649735280000|2022-04-12 03:48:00|219.4|217.1|219.42|217.12|219.42|217.12|219.4|217.1|3
1649735290000|2022-04-12 03:48:10|219.45|217.15|219.44|217.14|219.45|217.15|219.44|217.14|2
1649735300000|2022-04-12 03:48:20|219.45|217.15|219.38|217.08|219.45|217.15|219.29|216.99|10
1649735310000|2022-04-12 03:48:30|219.26|216.96|219.34|217.04|219.38|217.08|219.26|216.96|7
1649735320000|2022-04-12 03:48:40|219.35|217.05|219.37|217.07|219.37|217.07|219.35|217.05|4
1649735330000|2022-04-12 03:48:50|219.4|217.1|219.34|217.04|219.4|217.1|219.34|217.04|4
1649735340000|2022-04-12 03:49:00|219.32|217.02|219.33|217.03|219.34|217.04|219.32|217.02|4
1649735350000|2022-04-12 03:49:10|219.35|217.05|219.32|217.02|219.35|217.05|219.29|216.99|9
1649735360000|2022-04-12 03:49:20|219.31|217.01|219.35|217.05|219.35|217.05|219.29|216.99|5
1649735370000|2022-04-12 03:49:30|219.34|217.04|219.34|217.04|219.34|217.04|219.34|217.04|1
1649735380000|2022-04-12 03:49:40|219.35|217.05|219.39|217.09|219.42|217.12|219.34|217.04|9
1649735390000|2022-04-12 03:49:50|219.4|217.1|219.44|217.14|219.44|217.14|219.4|217.1|2
1649735400000|2022-04-12 03:50:00|219.43|217.13|219.41|217.11|219.44|217.14|219.4|217.1|9
1649735410000|2022-04-12 03:50:10|219.39|217.09|219.42|217.12|219.42|217.12|219.33|217.03|4
1649735420000|2022-04-12 03:50:20|219.41|217.11|219.41|217.11|219.43|217.13|219.41|217.11|5
1649735430000|2022-04-12 03:50:30|219.4|217.1|219.38|217.08|219.42|217.12|219.37|217.07|5
1649735440000|2022-04-12 03:50:40|219.37|217.07|219.38|217.08|219.39|217.09|219.37|217.07|3
1649735450000|2022-04-12 03:50:50|219.37|217.07|219.43|217.13|219.47|217.17|219.37|217.07|7
1649735470000|2022-04-12 03:51:10|219.4|217.1|219.4|217.1|219.41|217.11|219.31|217.01|6
1649735480000|2022-04-12 03:51:20|219.41|217.11|219.42|217.12|219.43|217.13|219.37|217.07|10
1649735490000|2022-04-12 03:51:30|219.35|217.05|219.4|217.1|219.4|217.1|219.32|217.02|5
1649735500000|2022-04-12 03:51:40|219.41|217.11|219.4|217.1|219.45|217.15|219.4|217.1|9
1649735520000|2022-04-12 03:52:00|219.38|217.08|219.35|217.05|219.38|217.08|219.33|217.03|8
1649735540000|2022-04-12 03:52:20|219.34|217.04|219.34|217.04|219.34|217.04|219.34|217.04|1
1649735550000|2022-04-12 03:52:30|219.32|217.02|219.32|217.02|219.34|217.04|219.24|216.94|5
1649735560000|2022-04-12 03:52:40|219.34|217.04|219.3|217|219.34|217.04|219.3|217|4
1649735570000|2022-04-12 03:52:50|219.33|217.03|219.27|216.97|219.34|217.04|219.27|216.97|7
1649735580000|2022-04-12 03:53:00|219.28|216.98|219.37|217.07|219.38|217.08|219.28|216.98|11
1649735590000|2022-04-12 03:53:10|219.36|217.06|219.37|217.07|219.37|217.07|219.36|217.06|6
1649735600000|2022-04-12 03:53:20|219.31|217.01|219.4|217.1|219.44|217.14|219.31|217.01|6
1649735610000|2022-04-12 03:53:30|219.39|217.09|219.4|217.1|219.4|217.1|219.39|217.09|4
1649735620000|2022-04-12 03:53:40|219.45|217.15|219.43|217.13|219.46|217.16|219.41|217.11|8
1649735630000|2022-04-12 03:53:50|219.41|217.11|219.43|217.13|219.49|217.19|219.41|217.11|13
1649735640000|2022-04-12 03:54:00|219.46|217.16|219.33|217.03|219.46|217.16|219.33|217.03|15
1649735650000|2022-04-12 03:54:10|219.34|217.04|219.3|217|219.34|217.04|219.3|217|4
1649735660000|2022-04-12 03:54:20|219.33|217.03|219.33|217.03|219.33|217.03|219.31|217.01|7
1649735670000|2022-04-12 03:54:30|219.32|217.02|219.32|217.02|219.32|217.02|219.3|217|6
1649735680000|2022-04-12 03:54:40|219.33|217.03|219.34|217.04|219.35|217.05|219.33|217.03|6
1649735690000|2022-04-12 03:54:50|219.37|217.07|219.36|217.06|219.37|217.07|219.34|217.04|4
1649735700000|2022-04-12 03:55:00|219.35|217.05|219.35|217.05|219.36|217.06|219.35|217.05|3
1649735710000|2022-04-12 03:55:10|219.36|217.06|219.32|217.02|219.36|217.06|219.32|217.02|9
1649735720000|2022-04-12 03:55:20|219.35|217.05|219.32|217.02|219.36|217.06|219.32|217.02|4
1649735730000|2022-04-12 03:55:30|219.33|217.03|219.37|217.07|219.37|217.07|219.28|216.98|8
1649735740000|2022-04-12 03:55:40|219.34|217.04|219.33|217.03|219.35|217.05|219.33|217.03|4
1649735750000|2022-04-12 03:55:50|219.36|217.06|219.33|217.03|219.36|217.06|219.33|217.03|5
1649735760000|2022-04-12 03:56:00|219.36|217.06|219.34|217.04|219.37|217.07|219.33|217.03|5
1649735770000|2022-04-12 03:56:10|219.37|217.07|219.28|216.98|219.37|217.07|219.27|216.97|6
1649735780000|2022-04-12 03:56:20|219.24|216.94|219.24|216.94|219.24|216.94|219.24|216.94|1
1649735790000|2022-04-12 03:56:30|219.25|216.95|219.25|216.95|219.25|216.95|219.25|216.95|1
1649735800000|2022-04-12 03:56:40|219.27|216.97|219.3|217|219.31|217.01|219.27|216.97|7
1649735810000|2022-04-12 03:56:50|219.31|217.01|219.32|217.02|219.34|217.04|219.31|217.01|7
1649735820000|2022-04-12 03:57:00|219.33|217.03|219.4|217.1|219.41|217.11|219.33|217.03|5
1649735830000|2022-04-12 03:57:10|219.37|217.07|219.36|217.06|219.41|217.11|219.36|217.06|5
1649735840000|2022-04-12 03:57:20|219.35|217.05|219.37|217.07|219.39|217.09|219.35|217.05|7
1649735850000|2022-04-12 03:57:30|219.39|217.09|219.37|217.07|219.39|217.09|219.35|217.05|12
1649735860000|2022-04-12 03:57:40|219.38|217.08|219.37|217.07|219.39|217.09|219.37|217.07|6
1649735870000|2022-04-12 03:57:50|219.39|217.09|219.37|217.07|219.39|217.09|219.37|217.07|2
1649735880000|2022-04-12 03:58:00|219.36|217.06|219.35|217.05|219.37|217.07|219.34|217.04|8
1649735890000|2022-04-12 03:58:10|219.38|217.08|219.33|217.03|219.42|217.12|219.31|217.01|12
1649735900000|2022-04-12 03:58:20|219.32|217.02|219.34|217.04|219.34|217.04|219.32|217.02|2
1649735910000|2022-04-12 03:58:30|219.33|217.03|219.31|217.01|219.36|217.06|219.31|217.01|8
1649735920000|2022-04-12 03:58:40|219.34|217.04|219.29|216.99|219.34|217.04|219.29|216.99|5
1649735940000|2022-04-12 03:59:00|219.27|216.97|219.29|216.99|219.29|216.99|219.25|216.95|3
1649735950000|2022-04-12 03:59:10|219.26|216.96|219.4|217.1|219.4|217.1|219.25|216.95|15
1649735980000|2022-04-12 03:59:40|219.41|217.11|219.5|217.2|219.5|217.2|219.41|217.11|9
1649735990000|2022-04-12 03:59:50|219.54|217.24|219.54|217.24|219.55|217.25|219.53|217.23|8
1649736000000|2022-04-12 04:00:00|219.56|217.26|219.64|217.34|219.67|217.37|219.54|217.24|11
1649736010000|2022-04-12 04:00:10|219.63|217.33|219.65|217.35|219.66|217.36|219.63|217.33|5
1649736020000|2022-04-12 04:00:20|219.68|217.38|219.65|217.35|219.69|217.39|219.65|217.35|5
1649736030000|2022-04-12 04:00:30|219.67|217.37|219.64|217.34|219.67|217.37|219.63|217.33|8
1649736040000|2022-04-12 04:00:40|219.66|217.36|219.68|217.38|219.68|217.38|219.66|217.36|3
1649736050000|2022-04-12 04:00:50|219.69|217.39|219.8|217.5|219.8|217.5|219.69|217.39|5
1649736060000|2022-04-12 04:01:00|219.81|217.51|219.78|217.48|219.81|217.51|219.78|217.48|2
1649736070000|2022-04-12 04:01:10|219.81|217.51|219.84|217.54|219.84|217.54|219.81|217.51|5
1649736080000|2022-04-12 04:01:20|219.82|217.52|219.81|217.51|219.83|217.53|219.81|217.51|7
1649736090000|2022-04-12 04:01:30|219.84|217.54|219.84|217.54|219.85|217.55|219.84|217.54|3
1649736100000|2022-04-12 04:01:40|219.81|217.51|219.9|217.6|219.9|217.6|219.81|217.51|8
1649736110000|2022-04-12 04:01:50|219.89|217.59|219.9|217.6|219.9|217.6|219.89|217.59|2
1649736120000|2022-04-12 04:02:00|219.88|217.58|219.9|217.6|219.9|217.6|219.88|217.58|4
1649736130000|2022-04-12 04:02:10|219.88|217.58|219.9|217.6|219.92|217.62|219.88|217.58|4
1649736140000|2022-04-12 04:02:20|219.91|217.61|219.9|217.6|219.96|217.66|219.89|217.59|7
1649736150000|2022-04-12 04:02:30|219.96|217.66|219.98|217.68|219.98|217.68|219.96|217.66|2
1649736160000|2022-04-12 04:02:40|219.97|217.67|219.9|217.6|219.97|217.67|219.9|217.6|2
1649736170000|2022-04-12 04:02:50|219.94|217.64|219.9|217.6|219.94|217.64|219.9|217.6|2
1649736190000|2022-04-12 04:03:10|219.94|217.64|219.84|217.54|219.95|217.65|219.81|217.51|7
1649736200000|2022-04-12 04:03:20|219.83|217.53|219.81|217.51|219.94|217.64|219.81|217.51|6
1649736210000|2022-04-12 04:03:30|219.87|217.57|219.81|217.51|219.87|217.57|219.81|217.51|3
1649736220000|2022-04-12 04:03:40|219.84|217.54|219.79|217.49|219.87|217.57|219.79|217.49|5
1649736230000|2022-04-12 04:03:50|219.78|217.48|219.82|217.52|219.86|217.56|219.78|217.48|6
1649736240000|2022-04-12 04:04:00|219.86|217.56|219.82|217.52|219.86|217.56|219.79|217.49|6
1649736250000|2022-04-12 04:04:10|219.77|217.47|219.83|217.53|219.83|217.53|219.77|217.47|5
1649736260000|2022-04-12 04:04:20|219.82|217.52|219.82|217.52|219.84|217.54|219.79|217.49|8
1649736280000|2022-04-12 04:04:40|219.8|217.5|219.84|217.54|219.85|217.55|219.8|217.5|7
1649736290000|2022-04-12 04:04:50|219.83|217.53|219.75|217.45|219.85|217.55|219.75|217.45|8
1649736300000|2022-04-12 04:05:00|219.76|217.46|219.77|217.47|219.77|217.47|219.74|217.44|6
1649736310000|2022-04-12 04:05:10|219.83|217.53|219.83|217.53|219.85|217.55|219.83|217.53|3
1649736320000|2022-04-12 04:05:20|219.82|217.52|219.8|217.5|219.83|217.53|219.8|217.5|6
1649736330000|2022-04-12 04:05:30|219.82|217.52|219.83|217.53|219.85|217.55|219.78|217.48|7
1649736340000|2022-04-12 04:05:40|219.8|217.5|219.76|217.46|219.83|217.53|219.74|217.44|6
1649736350000|2022-04-12 04:05:50|219.75|217.45|219.72|217.42|219.77|217.47|219.72|217.42|6
1649736360000|2022-04-12 04:06:00|219.71|217.41|219.75|217.45|219.75|217.45|219.71|217.41|4
1649736370000|2022-04-12 04:06:10|219.74|217.44|219.73|217.43|219.74|217.44|219.73|217.43|2
1649736380000|2022-04-12 04:06:20|219.68|217.38|219.68|217.38|219.68|217.38|219.68|217.38|1
1649736390000|2022-04-12 04:06:30|219.67|217.37|219.67|217.37|219.7|217.4|219.65|217.35|4
1649736400000|2022-04-12 04:06:40|219.6|217.3|219.62|217.32|219.64|217.34|219.59|217.29|5
1649736410000|2022-04-12 04:06:50|219.64|217.34|219.54|217.24|219.64|217.34|219.54|217.24|6
1649736420000|2022-04-12 04:07:00|219.55|217.25|219.5|217.2|219.56|217.26|219.5|217.2|4
1649736430000|2022-04-12 04:07:10|219.49|217.19|219.53|217.23|219.53|217.23|219.49|217.19|4
1649736440000|2022-04-12 04:07:20|219.54|217.24|219.54|217.24|219.57|217.27|219.53|217.23|7
1649736450000|2022-04-12 04:07:30|219.56|217.26|219.42|217.12|219.56|217.26|219.42|217.12|16
1649736460000|2022-04-12 04:07:40|219.39|217.09|219.37|217.07|219.42|217.12|219.37|217.07|8
1649736470000|2022-04-12 04:07:50|219.41|217.11|219.39|217.09|219.44|217.14|219.37|217.07|10
1649736480000|2022-04-12 04:08:00|219.38|217.08|219.34|217.04|219.38|217.08|219.34|217.04|3
1649736490000|2022-04-12 04:08:10|219.35|217.05|219.44|217.14|219.44|217.14|219.35|217.05|8
1649736500000|2022-04-12 04:08:20|219.43|217.13|219.46|217.16|219.47|217.17|219.42|217.12|8
1649736510000|2022-04-12 04:08:30|219.45|217.15|219.45|217.15|219.45|217.15|219.45|217.15|1
1649736530000|2022-04-12 04:08:50|219.44|217.14|219.42|217.12|219.5|217.2|219.42|217.12|5
1649736540000|2022-04-12 04:09:00|219.45|217.15|219.43|217.13|219.45|217.15|219.43|217.13|3
1649736550000|2022-04-12 04:09:10|219.46|217.16|219.41|217.11|219.46|217.16|219.4|217.1|18
1649736560000|2022-04-12 04:09:20|219.42|217.12|219.45|217.15|219.47|217.17|219.41|217.11|9
1649736570000|2022-04-12 04:09:30|219.43|217.13|219.45|217.15|219.45|217.15|219.42|217.12|3
1649736580000|2022-04-12 04:09:40|219.42|217.12|219.45|217.15|219.45|217.15|219.42|217.12|2
1649736590000|2022-04-12 04:09:50|219.47|217.17|219.42|217.12|219.47|217.17|219.41|217.11|5
1649736600000|2022-04-12 04:10:00|219.41|217.11|219.37|217.07|219.44|217.14|219.36|217.06|12
1649736610000|2022-04-12 04:10:10|219.35|217.05|219.35|217.05|219.37|217.07|219.31|217.01|10
1649736620000|2022-04-12 04:10:20|219.34|217.04|219.34|217.04|219.34|217.04|219.34|217.04|1
1649736630000|2022-04-12 04:10:30|219.32|217.02|219.29|216.99|219.32|217.02|219.29|216.99|6
1649736640000|2022-04-12 04:10:40|219.28|216.98|219.27|216.97|219.28|216.98|219.26|216.96|4
1649736660000|2022-04-12 04:11:00|219.3|217|219.3|217|219.3|217|219.3|217|1
1649736670000|2022-04-12 04:11:10|219.28|216.98|219.32|217.02|219.32|217.02|219.28|216.98|5
1649736680000|2022-04-12 04:11:20|219.33|217.03|219.32|217.02|219.33|217.03|219.32|217.02|2
1649736690000|2022-04-12 04:11:30|219.33|217.03|219.3|217|219.33|217.03|219.29|216.99|5
1649736700000|2022-04-12 04:11:40|219.31|217.01|219.28|216.98|219.32|217.02|219.23|216.93|14
1649736710000|2022-04-12 04:11:50|219.13|216.83|218.91|216.61|219.13|216.83|218.91|216.61|20
1649736720000|2022-04-12 04:12:00|218.92|216.62|219.18|216.88|219.18|216.88|218.92|216.62|9
1649736730000|2022-04-12 04:12:10|219.19|216.89|219.25|216.95|219.31|217.01|219.19|216.89|8
1649736740000|2022-04-12 04:12:20|219.27|216.97|219.32|217.02|219.32|217.02|219.27|216.97|3
1649736750000|2022-04-12 04:12:30|219.28|216.98|219.28|216.98|219.32|217.02|219.27|216.97|7
1649736760000|2022-04-12 04:12:40|219.3|217|219.3|217|219.3|217|219.3|217|1
1649736770000|2022-04-12 04:12:50|219.29|216.99|219.3|217|219.3|217|219.29|216.99|2
1649736780000|2022-04-12 04:13:00|219.27|216.97|219.11|216.81|219.28|216.98|219.09|216.79|8
1649736790000|2022-04-12 04:13:10|219.1|216.8|219|216.7|219.1|216.8|219|216.7|7
1649736800000|2022-04-12 04:13:20|219.01|216.71|219.01|216.71|219.01|216.71|219.01|216.71|1
1649736810000|2022-04-12 04:13:30|219.02|216.72|219.01|216.71|219.02|216.72|219|216.7|4
1649736820000|2022-04-12 04:13:40|219|216.7|219|216.7|219.01|216.71|218.99|216.69|5
1649736840000|2022-04-12 04:14:00|218.99|216.69|219.01|216.71|219.01|216.71|218.95|216.65|8
1649736850000|2022-04-12 04:14:10|219.03|216.73|219|216.7|219.03|216.73|218.99|216.69|4
1649736860000|2022-04-12 04:14:20|218.99|216.69|218.99|216.69|218.99|216.69|218.96|216.66|4
1649736880000|2022-04-12 04:14:40|218.98|216.68|218.88|216.58|218.98|216.68|218.83|216.53|18
1649736890000|2022-04-12 04:14:50|218.89|216.59|218.98|216.68|218.98|216.68|218.89|216.59|6
1649736900000|2022-04-12 04:15:00|218.97|216.67|218.9|216.6|218.97|216.67|218.9|216.6|8
1649736910000|2022-04-12 04:15:10|218.92|216.62|219|216.7|219|216.7|218.92|216.62|4
1649736920000|2022-04-12 04:15:20|219.01|216.71|219|216.7|219.01|216.71|218.99|216.69|8
1649736930000|2022-04-12 04:15:30|218.99|216.69|219|216.7|219|216.7|218.98|216.68|4
1649736940000|2022-04-12 04:15:40|219.01|216.71|219|216.7|219.01|216.71|219|216.7|2
1649736960000|2022-04-12 04:16:00|218.96|216.66|219|216.7|219|216.7|218.93|216.63|4
1649736980000|2022-04-12 04:16:20|218.99|216.69|219|216.7|219|216.7|218.99|216.69|2
1649736990000|2022-04-12 04:16:30|218.99|216.69|219.02|216.72|219.02|216.72|218.99|216.69|3
1649737000000|2022-04-12 04:16:40|219.01|216.71|219.01|216.71|219.01|216.71|219.01|216.71|1
1649737010000|2022-04-12 04:16:50|219.02|216.72|219.19|216.89|219.21|216.91|219.02|216.72|6
1649737020000|2022-04-12 04:17:00|219.2|216.9|219.27|216.97|219.28|216.98|219.2|216.9|6
1649737030000|2022-04-12 04:17:10|219.28|216.98|219.37|217.07|219.37|217.07|219.28|216.98|6
1649737040000|2022-04-12 04:17:20|219.33|217.03|219.33|217.03|219.34|217.04|219.32|217.02|5
1649737050000|2022-04-12 04:17:30|219.4|217.1|219.37|217.07|219.4|217.1|219.36|217.06|4
1649737060000|2022-04-12 04:17:40|219.41|217.11|219.4|217.1|219.41|217.11|219.4|217.1|2
1649737070000|2022-04-12 04:17:50|219.39|217.09|219.39|217.09|219.42|217.12|219.37|217.07|9
1649737080000|2022-04-12 04:18:00|219.4|217.1|219.39|217.09|219.4|217.1|219.36|217.06|8
1649737090000|2022-04-12 04:18:10|219.41|217.11|219.41|217.11|219.41|217.11|219.37|217.07|7
1649737100000|2022-04-12 04:18:20|219.45|217.15|219.52|217.22|219.53|217.23|219.45|217.15|5
1649737110000|2022-04-12 04:18:30|219.53|217.23|219.55|217.25|219.55|217.25|219.52|217.22|7
1649737120000|2022-04-12 04:18:40|219.54|217.24|219.53|217.23|219.54|217.24|219.53|217.23|2
1649737130000|2022-04-12 04:18:50|219.54|217.24|219.57|217.27|219.57|217.27|219.51|217.21|7
1649737140000|2022-04-12 04:19:00|219.59|217.29|219.59|217.29|219.59|217.29|219.59|217.29|1
1649737150000|2022-04-12 04:19:10|219.63|217.33|219.67|217.37|219.71|217.41|219.63|217.33|11
1649737160000|2022-04-12 04:19:20|219.71|217.41|219.73|217.43|219.73|217.43|219.71|217.41|3
1649737170000|2022-04-12 04:19:30|219.71|217.41|219.69|217.39|219.73|217.43|219.67|217.37|11
1649737180000|2022-04-12 04:19:40|219.6|217.3|219.67|217.37|219.67|217.37|219.6|217.3|7
1649737190000|2022-04-12 04:19:50|219.72|217.42|219.79|217.49|219.81|217.51|219.72|217.42|9
1649737200000|2022-04-12 04:20:00|219.77|217.47|219.71|217.41|219.77|217.47|219.71|217.41|9
1649737210000|2022-04-12 04:20:10|219.72|217.42|219.82|217.52|219.82|217.52|219.72|217.42|16
1649737220000|2022-04-12 04:20:20|219.8|217.5|219.82|217.52|219.82|217.52|219.8|217.5|4
1649737240000|2022-04-12 04:20:40|219.83|217.53|219.83|217.53|219.92|217.62|219.83|217.53|5
1649737250000|2022-04-12 04:20:50|219.84|217.54|219.8|217.5|219.85|217.55|219.76|217.46|14
1649737260000|2022-04-12 04:21:00|219.82|217.52|219.78|217.48|219.82|217.52|219.78|217.48|7
1649737270000|2022-04-12 04:21:10|219.79|217.49|219.78|217.48|219.82|217.52|219.78|217.48|5
1649737280000|2022-04-12 04:21:20|219.75|217.45|219.82|217.52|219.82|217.52|219.75|217.45|9
1649737310000|2022-04-12 04:21:50|219.84|217.54|219.84|217.54|219.89|217.59|219.84|217.54|4
1649737320000|2022-04-12 04:22:00|219.85|217.55|219.85|217.55|219.88|217.58|219.8|217.5|5
1649737330000|2022-04-12 04:22:10|219.84|217.54|219.84|217.54|219.86|217.56|219.83|217.53|7
1649737340000|2022-04-12 04:22:20|219.83|217.53|219.83|217.53|219.87|217.57|219.8|217.5|7
1649737350000|2022-04-12 04:22:30|219.81|217.51|219.82|217.52|219.82|217.52|219.8|217.5|3
1649737360000|2022-04-12 04:22:40|219.81|217.51|219.8|217.5|219.83|217.53|219.79|217.49|7
1649737370000|2022-04-12 04:22:50|219.81|217.51|219.78|217.48|219.81|217.51|219.77|217.47|4
1649737380000|2022-04-12 04:23:00|219.77|217.47|219.81|217.51|219.84|217.54|219.77|217.47|14
1649737390000|2022-04-12 04:23:10|219.83|217.53|219.83|217.53|219.83|217.53|219.8|217.5|5
1649737400000|2022-04-12 04:23:20|219.81|217.51|219.88|217.58|219.88|217.58|219.81|217.51|8
1649737410000|2022-04-12 04:23:30|219.89|217.59|219.81|217.51|219.9|217.6|219.81|217.51|8
1649737420000|2022-04-12 04:23:40|219.84|217.54|219.86|217.56|219.94|217.64|219.82|217.52|7
1649737430000|2022-04-12 04:23:50|219.84|217.54|219.9|217.6|219.91|217.61|219.81|217.51|8
1649737440000|2022-04-12 04:24:00|219.91|217.61|219.91|217.61|219.91|217.61|219.9|217.6|3
1649737450000|2022-04-12 04:24:10|219.92|217.62|219.86|217.56|219.95|217.65|219.81|217.51|8
1649737460000|2022-04-12 04:24:20|219.89|217.59|219.85|217.55|219.89|217.59|219.84|217.54|11
1649737470000|2022-04-12 04:24:30|219.86|217.56|219.9|217.6|219.9|217.6|219.86|217.56|2
1649737480000|2022-04-12 04:24:40|219.98|217.68|220.22|217.92|220.23|217.93|219.94|217.64|13
1649737490000|2022-04-12 04:24:50|220.24|217.94|220.24|217.94|220.28|217.98|220.19|217.89|12
1649737500000|2022-04-12 04:25:00|220.25|217.95|220.29|217.99|220.34|218.04|220.2|217.9|16
1649737510000|2022-04-12 04:25:10|220.27|217.97|220.37|218.07|220.41|218.11|220.27|217.97|9
1649737520000|2022-04-12 04:25:20|220.36|218.06|220.45|218.15|220.45|218.15|220.36|218.06|11
1649737530000|2022-04-12 04:25:30|220.48|218.18|220.44|218.14|220.48|218.18|220.44|218.14|4
1649737540000|2022-04-12 04:25:40|220.45|218.15|220.45|218.15|220.47|218.17|220.43|218.13|7
1649737550000|2022-04-12 04:25:50|220.44|218.14|220.44|218.14|220.44|218.14|220.44|218.14|1
1649737560000|2022-04-12 04:26:00|220.45|218.15|220.54|218.24|220.54|218.24|220.45|218.15|9
1649737570000|2022-04-12 04:26:10|220.55|218.25|220.59|218.29|220.69|218.39|220.55|218.25|17
1649737580000|2022-04-12 04:26:20|220.58|218.28|220.51|218.21|220.6|218.3|220.51|218.21|14
1649737590000|2022-04-12 04:26:30|220.5|218.2|220.4|218.1|220.5|218.2|220.4|218.1|9
1649737600000|2022-04-12 04:26:40|220.42|218.12|220.39|218.09|220.42|218.12|220.39|218.09|4
1649737610000|2022-04-12 04:26:50|220.42|218.12|220.39|218.09|220.43|218.13|220.39|218.09|3
1649737620000|2022-04-12 04:27:00|220.38|218.08|220.36|218.06|220.39|218.09|220.36|218.06|3
1649737630000|2022-04-12 04:27:10|220.4|218.1|220.36|218.06|220.4|218.1|220.36|218.06|3
1649737640000|2022-04-12 04:27:20|220.37|218.07|220.46|218.16|220.47|218.17|220.34|218.04|9
1649737660000|2022-04-12 04:27:40|220.48|218.18|220.45|218.15|220.5|218.2|220.45|218.15|9
1649737670000|2022-04-12 04:27:50|220.44|218.14|220.45|218.15|220.51|218.21|220.44|218.14|8
1649737680000|2022-04-12 04:28:00|220.46|218.16|220.45|218.15|220.46|218.16|220.45|218.15|2
1649737690000|2022-04-12 04:28:10|220.48|218.18|220.45|218.15|220.48|218.18|220.41|218.11|15
1649737700000|2022-04-12 04:28:20|220.44|218.14|220.44|218.14|220.46|218.16|220.39|218.09|13
1649737710000|2022-04-12 04:28:30|220.43|218.13|220.42|218.12|220.43|218.13|220.37|218.07|11
1649737720000|2022-04-12 04:28:40|220.43|218.13|220.45|218.15|220.45|218.15|220.39|218.09|9
1649737730000|2022-04-12 04:28:50|220.46|218.16|220.42|218.12|220.46|218.16|220.41|218.11|7
1649737740000|2022-04-12 04:29:00|220.43|218.13|220.45|218.15|220.45|218.15|220.43|218.13|6
1649737750000|2022-04-12 04:29:10|220.48|218.18|220.42|218.12|220.48|218.18|220.42|218.12|3
1649737760000|2022-04-12 04:29:20|220.41|218.11|220.41|218.11|220.43|218.13|220.41|218.11|3
1649737770000|2022-04-12 04:29:30|220.42|218.12|220.42|218.12|220.42|218.12|220.42|218.12|1
1649737780000|2022-04-12 04:29:40|220.4|218.1|220.45|218.15|220.45|218.15|220.4|218.1|5
1649737790000|2022-04-12 04:29:50|220.47|218.17|220.7|218.4|220.7|218.4|220.45|218.15|18
1649737800000|2022-04-12 04:30:00|220.71|218.41|220.73|218.43|220.78|218.48|220.67|218.37|15
1649737810000|2022-04-12 04:30:10|220.75|218.45|220.61|218.31|220.75|218.45|220.61|218.31|13
1649737820000|2022-04-12 04:30:20|220.6|218.3|220.65|218.35|220.65|218.35|220.54|218.24|17
1649737830000|2022-04-12 04:30:30|220.66|218.36|220.65|218.35|220.74|218.44|220.65|218.35|10
1649737840000|2022-04-12 04:30:40|220.66|218.36|220.61|218.31|220.71|218.41|220.61|218.31|14
1649737850000|2022-04-12 04:30:50|220.6|218.3|220.61|218.31|220.61|218.31|220.55|218.25|9
1649737860000|2022-04-12 04:31:00|220.6|218.3|220.54|218.24|220.61|218.31|220.53|218.23|10
1649737870000|2022-04-12 04:31:10|220.57|218.27|220.57|218.27|220.61|218.31|220.53|218.23|5
1649737880000|2022-04-12 04:31:20|220.54|218.24|220.54|218.24|220.54|218.24|220.54|218.24|1
1649737890000|2022-04-12 04:31:30|220.56|218.26|220.54|218.24|220.56|218.26|220.5|218.2|4
1649737900000|2022-04-12 04:31:40|220.57|218.27|220.54|218.24|220.58|218.28|220.45|218.15|6
1649737910000|2022-04-12 04:31:50|220.57|218.27|220.57|218.27|220.57|218.27|220.57|218.27|1
1649737920000|2022-04-12 04:32:00|220.61|218.31|220.47|218.17|220.61|218.31|220.44|218.14|11
1649737930000|2022-04-12 04:32:10|220.43|218.13|220.42|218.12|220.44|218.14|220.41|218.11|8
1649737940000|2022-04-12 04:32:20|220.43|218.13|220.41|218.11|220.43|218.13|220.41|218.11|2
1649737950000|2022-04-12 04:32:30|220.33|218.03|220.35|218.05|220.35|218.05|220.32|218.02|4
1649737960000|2022-04-12 04:32:40|220.32|218.02|220.45|218.15|220.5|218.2|220.32|218.02|16
1649737970000|2022-04-12 04:32:50|220.53|218.23|220.38|218.08|220.55|218.25|220.38|218.08|15
1649737980000|2022-04-12 04:33:00|220.37|218.07|220.43|218.13|220.43|218.13|220.34|218.04|14
1649737990000|2022-04-12 04:33:10|220.45|218.15|220.43|218.13|220.47|218.17|220.38|218.08|11
1649738000000|2022-04-12 04:33:20|220.47|218.17|220.37|218.07|220.47|218.17|220.37|218.07|4
1649738010000|2022-04-12 04:33:30|220.36|218.06|220.44|218.14|220.45|218.15|220.36|218.06|8
1649738020000|2022-04-12 04:33:40|220.45|218.15|220.45|218.15|220.45|218.15|220.44|218.14|3
1649738030000|2022-04-12 04:33:50|220.41|218.11|220.43|218.13|220.47|218.17|220.36|218.06|5
1649738040000|2022-04-12 04:34:00|220.41|218.11|220.43|218.13|220.49|218.19|220.41|218.11|8
1649738050000|2022-04-12 04:34:10|220.44|218.14|220.4|218.1|220.48|218.18|220.4|218.1|5
1649738060000|2022-04-12 04:34:20|220.37|218.07|220.36|218.06|220.4|218.1|220.36|218.06|6
1649738070000|2022-04-12 04:34:30|220.39|218.09|220.41|218.11|220.42|218.12|220.37|218.07|7
1649738080000|2022-04-12 04:34:40|220.42|218.12|220.48|218.18|220.48|218.18|220.36|218.06|6
1649738090000|2022-04-12 04:34:50|220.43|218.13|220.39|218.09|220.44|218.14|220.39|218.09|6
1649738100000|2022-04-12 04:35:00|220.38|218.08|220.38|218.08|220.45|218.15|220.35|218.05|12
1649738110000|2022-04-12 04:35:10|220.37|218.07|220.36|218.06|220.37|218.07|220.36|218.06|2
1649738120000|2022-04-12 04:35:20|220.34|218.04|220.35|218.05|220.39|218.09|220.33|218.03|7
1649738130000|2022-04-12 04:35:30|220.37|218.07|220.4|218.1|220.4|218.1|220.35|218.05|8
1649738140000|2022-04-12 04:35:40|220.39|218.09|220.43|218.13|220.45|218.15|220.37|218.07|7
1649738150000|2022-04-12 04:35:50|220.44|218.14|220.46|218.16|220.47|218.17|220.4|218.1|10
1649738160000|2022-04-12 04:36:00|220.45|218.15|220.45|218.15|220.5|218.2|220.4|218.1|6
1649738170000|2022-04-12 04:36:10|220.44|218.14|220.48|218.18|220.48|218.18|220.44|218.14|5
1649738180000|2022-04-12 04:36:20|220.45|218.15|220.47|218.17|220.47|218.17|220.45|218.15|5
1649738190000|2022-04-12 04:36:30|220.46|218.16|220.47|218.17|220.47|218.17|220.46|218.16|2
1649738200000|2022-04-12 04:36:40|220.51|218.21|220.46|218.16|220.51|218.21|220.46|218.16|3
1649738220000|2022-04-12 04:37:00|220.51|218.21|220.47|218.17|220.51|218.21|220.45|218.15|7
1649738230000|2022-04-12 04:37:10|220.46|218.16|220.44|218.14|220.47|218.17|220.39|218.09|6
1649738240000|2022-04-12 04:37:20|220.47|218.17|220.46|218.16|220.49|218.19|220.45|218.15|5
1649738250000|2022-04-12 04:37:30|220.45|218.15|220.43|218.13|220.47|218.17|220.34|218.04|5
1649738260000|2022-04-12 04:37:40|220.45|218.15|220.3|218|220.45|218.15|220.29|217.99|7
1649738280000|2022-04-12 04:38:00|220.32|218.02|220.31|218.01|220.32|218.02|220.28|217.98|5
1649738290000|2022-04-12 04:38:10|220.32|218.02|220.31|218.01|220.33|218.03|220.3|218|6
1649738300000|2022-04-12 04:38:20|220.32|218.02|220.31|218.01|220.35|218.05|220.3|218|6
1649738310000|2022-04-12 04:38:30|220.32|218.02|220.31|218.01|220.32|218.02|220.3|218|4
1649738320000|2022-04-12 04:38:40|220.32|218.02|220.31|218.01|220.32|218.02|220.31|218.01|2
1649738350000|2022-04-12 04:39:10|220.33|218.03|220.31|218.01|220.34|218.04|220.31|218.01|4
1649738360000|2022-04-12 04:39:20|220.3|218|220.32|218.02|220.32|218.02|220.3|218|4
1649738380000|2022-04-12 04:39:40|220.3|218|220.32|218.02|220.32|218.02|220.3|218|5
1649738390000|2022-04-12 04:39:50|220.31|218.01|220.3|218|220.31|218.01|220.3|218|4
1649738400000|2022-04-12 04:40:00|220.31|218.01|220.32|218.02|220.32|218.02|220.3|218|4
1649738410000|2022-04-12 04:40:10|220.31|218.01|220.32|218.02|220.32|218.02|220.31|218.01|2
1649738430000|2022-04-12 04:40:30|220.31|218.01|220.35|218.05|220.35|218.05|220.31|218.01|4
1649738440000|2022-04-12 04:40:40|220.26|217.96|220.33|218.03|220.34|218.04|220.26|217.96|6
1649738450000|2022-04-12 04:40:50|220.35|218.05|220.4|218.1|220.4|218.1|220.35|218.05|14
1649738460000|2022-04-12 04:41:00|220.45|218.15|220.42|218.12|220.45|218.15|220.42|218.12|6
1649738470000|2022-04-12 04:41:10|220.41|218.11|220.37|218.07|220.42|218.12|220.37|218.07|3
1649738480000|2022-04-12 04:41:20|220.42|218.12|220.35|218.05|220.42|218.12|220.34|218.04|8
1649738490000|2022-04-12 04:41:30|220.37|218.07|220.37|218.07|220.38|218.08|220.37|218.07|5
1649738500000|2022-04-12 04:41:40|220.35|218.05|220.37|218.07|220.37|218.07|220.35|218.05|4
1649738510000|2022-04-12 04:41:50|220.36|218.06|220.35|218.05|220.36|218.06|220.34|218.04|6
1649738520000|2022-04-12 04:42:00|220.34|218.04|220.33|218.03|220.34|218.04|220.31|218.01|7
1649738530000|2022-04-12 04:42:10|220.34|218.04|220.3|218|220.34|218.04|220.3|218|3
1649738540000|2022-04-12 04:42:20|220.31|218.01|220.32|218.02|220.34|218.04|220.3|218|10
1649738550000|2022-04-12 04:42:30|220.31|218.01|220.31|218.01|220.33|218.03|220.28|217.98|8
1649738560000|2022-04-12 04:42:40|220.28|217.98|220.29|217.99|220.29|217.99|220.28|217.98|2
1649738570000|2022-04-12 04:42:50|220.28|217.98|220.54|218.24|220.54|218.24|220.28|217.98|13
1649738580000|2022-04-12 04:43:00|220.44|218.14|220.52|218.22|220.54|218.24|220.44|218.14|14
1649738590000|2022-04-12 04:43:10|220.5|218.2|220.66|218.36|220.67|218.37|220.5|218.2|11
1649738600000|2022-04-12 04:43:20|220.65|218.35|220.6|218.3|220.72|218.42|220.6|218.3|14
1649738610000|2022-04-12 04:43:30|220.67|218.37|220.69|218.39|220.72|218.42|220.61|218.31|8
1649738620000|2022-04-12 04:43:40|220.66|218.36|220.66|218.36|220.67|218.37|220.66|218.36|5
1649738630000|2022-04-12 04:43:50|220.72|218.42|220.65|218.35|220.72|218.42|220.65|218.35|4
1649738640000|2022-04-12 04:44:00|220.66|218.36|220.65|218.35|220.67|218.37|220.65|218.35|3
1649738650000|2022-04-12 04:44:10|220.67|218.37|220.64|218.34|220.67|218.37|220.64|218.34|3
1649738660000|2022-04-12 04:44:20|220.66|218.36|220.65|218.35|220.66|218.36|220.64|218.34|6
1649738670000|2022-04-12 04:44:30|220.66|218.36|220.54|218.24|220.66|218.36|220.49|218.19|13
1649738680000|2022-04-12 04:44:40|220.5|218.2|220.43|218.13|220.5|218.2|220.41|218.11|10
1649738690000|2022-04-12 04:44:50|220.44|218.14|220.45|218.15|220.49|218.19|220.44|218.14|9
1649738700000|2022-04-12 04:45:00|220.44|218.14|220.43|218.13|220.45|218.15|220.42|218.12|8
1649738710000|2022-04-12 04:45:10|220.42|218.12|220.42|218.12|220.42|218.12|220.4|218.1|8
1649738720000|2022-04-12 04:45:20|220.41|218.11|220.38|218.08|220.42|218.12|220.3|218|6
1649738730000|2022-04-12 04:45:30|220.41|218.11|220.41|218.11|220.41|218.11|220.41|218.11|1
1649738740000|2022-04-12 04:45:40|220.38|218.08|220.39|218.09|220.39|218.09|220.38|218.08|2
1649738750000|2022-04-12 04:45:50|220.38|218.08|220.37|218.07|220.4|218.1|220.37|218.07|6
1649738760000|2022-04-12 04:46:00|220.31|218.01|220.3|218|220.33|218.03|220.28|217.98|8
1649738770000|2022-04-12 04:46:10|220.32|218.02|220.32|218.02|220.32|218.02|220.3|218|5
1649738780000|2022-04-12 04:46:20|220.31|218.01|220.3|218|220.31|218.01|220.29|217.99|5
1649738790000|2022-04-12 04:46:30|220.23|217.93|220.23|217.93|220.26|217.96|220.23|217.93|3
1649738800000|2022-04-12 04:46:40|220.22|217.92|220.22|217.92|220.22|217.92|220.22|217.92|1
1649738810000|2022-04-12 04:46:50|220.21|217.91|220.18|217.88|220.21|217.91|220.18|217.88|8
1649738820000|2022-04-12 04:47:00|220.2|217.9|220.16|217.86|220.2|217.9|220.16|217.86|8
1649738830000|2022-04-12 04:47:10|220.17|217.87|220.2|217.9|220.2|217.9|220.16|217.86|4
1649738840000|2022-04-12 04:47:20|220.19|217.89|220.19|217.89|220.19|217.89|220.19|217.89|1
1649738850000|2022-04-12 04:47:30|220.18|217.88|220.18|217.88|220.18|217.88|220.18|217.88|1
1649738860000|2022-04-12 04:47:40|220.1|217.8|220.08|217.78|220.1|217.8|220.08|217.78|2
1649738870000|2022-04-12 04:47:50|220.03|217.73|220.03|217.73|220.03|217.73|220.03|217.73|1
1649738880000|2022-04-12 04:48:00|220.02|217.72|220.03|217.73|220.03|217.73|220.02|217.72|2
1649738890000|2022-04-12 04:48:10|220.05|217.75|220.01|217.71|220.05|217.75|220.01|217.71|4
1649738900000|2022-04-12 04:48:20|220|217.7|220.03|217.73|220.05|217.75|220|217.7|7
1649738920000|2022-04-12 04:48:40|220.05|217.75|220.03|217.73|220.05|217.75|220.03|217.73|4
1649738930000|2022-04-12 04:48:50|220.05|217.75|220.07|217.77|220.07|217.77|220.05|217.75|2
1649738950000|2022-04-12 04:49:10|220.1|217.8|220.11|217.81|220.11|217.81|220.1|217.8|2
1649738970000|2022-04-12 04:49:30|220.14|217.84|220.11|217.81|220.14|217.84|220.09|217.79|7
1649738980000|2022-04-12 04:49:40|220.19|217.89|220.27|217.97|220.27|217.97|220.19|217.89|7
1649738990000|2022-04-12 04:49:50|220.28|217.98|220.28|217.98|220.28|217.98|220.28|217.98|1
1649739000000|2022-04-12 04:50:00|220.27|217.97|220.11|217.81|220.32|218.02|220.1|217.8|11
1649739010000|2022-04-12 04:50:10|220.05|217.75|220.04|217.74|220.05|217.75|220.04|217.74|2
1649739020000|2022-04-12 04:50:20|220.02|217.72|220.1|217.8|220.1|217.8|220.01|217.71|8
1649739030000|2022-04-12 04:50:30|220.11|217.81|220.26|217.96|220.26|217.96|220.1|217.8|12
1649739040000|2022-04-12 04:50:40|220.27|217.97|220.3|218|220.31|218.01|220.26|217.96|8
1649739050000|2022-04-12 04:50:50|220.29|217.99|220.37|218.07|220.4|218.1|220.29|217.99|6
1649739060000|2022-04-12 04:51:00|220.43|218.13|220.39|218.09|220.44|218.14|220.39|218.09|9
1649739070000|2022-04-12 04:51:10|220.37|218.07|220.35|218.05|220.47|218.17|220.35|218.05|16
1649739080000|2022-04-12 04:51:20|220.32|218.02|220.12|217.82|220.32|218.02|220.09|217.79|15
1649739090000|2022-04-12 04:51:30|220.08|217.78|220.1|217.8|220.15|217.85|220.03|217.73|9
1649739100000|2022-04-12 04:51:40|220.12|217.82|220.1|217.8|220.12|217.82|220.1|217.8|7
1649739120000|2022-04-12 04:52:00|220.09|217.79|220.04|217.74|220.1|217.8|220.03|217.73|8
1649739130000|2022-04-12 04:52:10|220.06|217.76|220.03|217.73|220.06|217.76|220.03|217.73|2
1649739140000|2022-04-12 04:52:20|220.02|217.72|220.02|217.72|220.02|217.72|220.02|217.72|1
1649739150000|2022-04-12 04:52:30|220.06|217.76|220.09|217.79|220.1|217.8|220.02|217.72|5
1649739160000|2022-04-12 04:52:40|220.11|217.81|220.27|217.97|220.27|217.97|220.02|217.72|19
1649739170000|2022-04-12 04:52:50|220.26|217.96|220.3|218|220.3|218|220.26|217.96|7
1649739180000|2022-04-12 04:53:00|220.26|217.96|220.26|217.96|220.29|217.99|220.25|217.95|5
1649739190000|2022-04-12 04:53:10|220.28|217.98|220.27|217.97|220.3|218|220.26|217.96|7
1649739200000|2022-04-12 04:53:20|220.25|217.95|220.26|217.96|220.28|217.98|220.25|217.95|7
1649739210000|2022-04-12 04:53:30|220.23|217.93|220.22|217.92|220.25|217.95|220.22|217.92|4
1649739220000|2022-04-12 04:53:40|220.23|217.93|220.23|217.93|220.25|217.95|220.23|217.93|3
1649739230000|2022-04-12 04:53:50|220.25|217.95|220.27|217.97|220.28|217.98|220.24|217.94|6
1649739240000|2022-04-12 04:54:00|220.29|217.99|220.29|217.99|220.29|217.99|220.29|217.99|1
1649739250000|2022-04-12 04:54:10|220.27|217.97|220.24|217.94|220.3|218|220.24|217.94|5
1649739260000|2022-04-12 04:54:20|220.25|217.95|220.37|218.07|220.39|218.09|220.25|217.95|12
1649739270000|2022-04-12 04:54:30|220.41|218.11|220.37|218.07|220.41|218.11|220.37|218.07|2
1649739290000|2022-04-12 04:54:50|220.38|218.08|220.44|218.14|220.44|218.14|220.37|218.07|7
1649739300000|2022-04-12 04:55:00|220.43|218.13|220.47|218.17|220.5|218.2|220.42|218.12|9
1649739310000|2022-04-12 04:55:10|220.48|218.18|220.48|218.18|220.48|218.18|220.47|218.17|3
1649739320000|2022-04-12 04:55:20|220.46|218.16|220.45|218.15|220.48|218.18|220.45|218.15|6
1649739330000|2022-04-12 04:55:30|220.46|218.16|220.45|218.15|220.5|218.2|220.45|218.15|5
1649739350000|2022-04-12 04:55:50|220.48|218.18|220.55|218.25|220.55|218.25|220.47|218.17|8
1649739360000|2022-04-12 04:56:00|220.57|218.27|220.55|218.25|220.57|218.27|220.55|218.25|2
1649739380000|2022-04-12 04:56:20|220.58|218.28|220.55|218.25|220.58|218.28|220.55|218.25|2
1649739390000|2022-04-12 04:56:30|220.58|218.28|220.55|218.25|220.58|218.28|220.55|218.25|3
1649739400000|2022-04-12 04:56:40|220.53|218.23|220.56|218.26|220.57|218.27|220.53|218.23|5
1649739410000|2022-04-12 04:56:50|220.55|218.25|220.61|218.31|220.62|218.32|220.54|218.24|7
1649739420000|2022-04-12 04:57:00|220.58|218.28|220.62|218.32|220.62|218.32|220.58|218.28|2
1649739430000|2022-04-12 04:57:10|220.58|218.28|220.76|218.46|220.77|218.47|220.58|218.28|8
1649739440000|2022-04-12 04:57:20|220.79|218.49|221.09|218.79|221.2|218.9|220.79|218.49|24
1649739450000|2022-04-12 04:57:30|221.15|218.85|221.03|218.73|221.15|218.85|221.02|218.72|9
1649739460000|2022-04-12 04:57:40|221.04|218.74|221.25|218.95|221.26|218.96|221.04|218.74|20
1649739470000|2022-04-12 04:57:50|221.22|218.92|221.21|218.91|221.26|218.96|221.13|218.83|10
1649739480000|2022-04-12 04:58:00|221.19|218.89|221.3|219|221.32|219.02|221.19|218.89|7
1649739490000|2022-04-12 04:58:10|221.29|218.99|221.29|218.99|221.3|219|221.21|218.91|8
1649739500000|2022-04-12 04:58:20|221.28|218.98|221.28|218.98|221.3|219|221.26|218.96|6
1649739510000|2022-04-12 04:58:30|221.29|218.99|221.33|219.03|221.34|219.04|221.29|218.99|5
1649739520000|2022-04-12 04:58:40|221.34|219.04|221.31|219.01|221.37|219.07|221.3|219|10
1649739530000|2022-04-12 04:58:50|221.3|219|221.29|218.99|221.32|219.02|221.28|218.98|7
1649739540000|2022-04-12 04:59:00|221.3|219|221.29|218.99|221.3|219|221.29|218.99|2
1649739550000|2022-04-12 04:59:10|221.32|219.02|221.32|219.02|221.32|219.02|221.29|218.99|5
1649739560000|2022-04-12 04:59:20|221.29|218.99|221.29|218.99|221.32|219.02|221.29|218.99|7
1649739580000|2022-04-12 04:59:40|221.33|219.03|221.32|219.02|221.34|219.04|221.32|219.02|7
1649739590000|2022-04-12 04:59:50|221.33|219.03|221.33|219.03|221.33|219.03|221.33|219.03|1
1649739600000|2022-04-12 05:00:00|221.34|219.04|221.42|219.12|221.45|219.15|221.33|219.03|13
1649739610000|2022-04-12 05:00:10|221.43|219.13|221.43|219.13|221.44|219.14|221.42|219.12|8
1649739620000|2022-04-12 05:00:20|221.36|219.06|221.35|219.05|221.38|219.08|221.34|219.04|7
1649739630000|2022-04-12 05:00:30|221.36|219.06|221.15|218.85|221.41|219.11|221.11|218.81|16
1649739640000|2022-04-12 05:00:40|221.14|218.84|221.01|218.71|221.14|218.84|221.01|218.71|13
1649739650000|2022-04-12 05:00:50|221.02|218.72|220.97|218.67|221.02|218.72|220.97|218.67|5
1649739660000|2022-04-12 05:01:00|220.96|218.66|220.92|218.62|220.97|218.67|220.85|218.55|17
1649739670000|2022-04-12 05:01:10|220.9|218.6|220.91|218.61|220.97|218.67|220.9|218.6|11
1649739680000|2022-04-12 05:01:20|220.9|218.6|220.91|218.61|220.93|218.63|220.9|218.6|5
1649739690000|2022-04-12 05:01:30|220.92|218.62|220.92|218.62|220.92|218.62|220.92|218.62|1
1649739700000|2022-04-12 05:01:40|220.91|218.61|220.91|218.61|220.92|218.62|220.91|218.61|3
1649739710000|2022-04-12 05:01:50|220.9|218.6|220.91|218.61|220.92|218.62|220.9|218.6|3
1649739720000|2022-04-12 05:02:00|220.92|218.62|220.92|218.62|220.93|218.63|220.91|218.61|5
1649739730000|2022-04-12 05:02:10|220.95|218.65|221.11|218.81|221.11|218.81|220.95|218.65|9
1649739740000|2022-04-12 05:02:20|221.05|218.75|221.29|218.99|221.29|218.99|221.05|218.75|15
1649739750000|2022-04-12 05:02:30|221.28|218.98|221.36|219.06|221.36|219.06|221.27|218.97|4
1649739760000|2022-04-12 05:02:40|221.35|219.05|221.31|219.01|221.37|219.07|221.31|219.01|5
1649739770000|2022-04-12 05:02:50|221.3|219|221.34|219.04|221.37|219.07|221.29|218.99|16
1649739780000|2022-04-12 05:03:00|221.32|219.02|221.31|219.01|221.34|219.04|221.29|218.99|8
1649739790000|2022-04-12 05:03:10|221.3|219|221.35|219.05|221.35|219.05|221.25|218.95|6
1649739810000|2022-04-12 05:03:30|221.3|219|221.29|218.99|221.32|219.02|221.29|218.99|4
1649739820000|2022-04-12 05:03:40|221.28|218.98|221.25|218.95|221.28|218.98|221.12|218.82|14
1649739840000|2022-04-12 05:04:00|221.22|218.92|221.22|218.92|221.22|218.92|221.22|218.92|1
1649739850000|2022-04-12 05:04:10|221.23|218.93|221.36|219.06|221.36|219.06|221.23|218.93|8
1649739860000|2022-04-12 05:04:20|221.37|219.07|221.52|219.22|221.52|219.22|221.37|219.07|11
1649739870000|2022-04-12 05:04:30|221.51|219.21|221.47|219.17|221.52|219.22|221.46|219.16|5
1649739880000|2022-04-12 05:04:40|221.5|219.2|221.53|219.23|221.53|219.23|221.47|219.17|7
1649739890000|2022-04-12 05:04:50|221.44|219.14|221.49|219.19|221.49|219.19|221.44|219.14|2
1649739900000|2022-04-12 05:05:00|221.47|219.17|221.49|219.19|221.53|219.23|221.47|219.17|6
1649739910000|2022-04-12 05:05:10|221.47|219.17|221.48|219.18|221.51|219.21|221.46|219.16|6
1649739920000|2022-04-12 05:05:20|221.47|219.17|221.29|218.99|221.47|219.17|221.07|218.77|21
1649739930000|2022-04-12 05:05:30|221.31|219.01|221.27|218.97|221.33|219.03|221.27|218.97|12
1649739940000|2022-04-12 05:05:40|221.3|219|221.45|219.15|221.46|219.16|221.29|218.99|13
1649739950000|2022-04-12 05:05:50|221.44|219.14|221.52|219.22|221.52|219.22|221.44|219.14|8
1649739960000|2022-04-12 05:06:00|221.51|219.21|221.46|219.16|221.51|219.21|221.43|219.13|10
1649739970000|2022-04-12 05:06:10|221.49|219.19|221.44|219.14|221.51|219.21|221.44|219.14|7
1649739980000|2022-04-12 05:06:20|221.45|219.15|221.43|219.13|221.46|219.16|221.42|219.12|8
1649739990000|2022-04-12 05:06:30|221.44|219.14|221.38|219.08|221.46|219.16|221.38|219.08|7
1649740000000|2022-04-12 05:06:40|221.31|219.01|221.42|219.12|221.43|219.13|221.31|219.01|8
1649740010000|2022-04-12 05:06:50|221.41|219.11|221.4|219.1|221.43|219.13|221.39|219.09|8
1649740020000|2022-04-12 05:07:00|221.42|219.12|221.4|219.1|221.43|219.13|221.4|219.1|4
1649740030000|2022-04-12 05:07:10|221.39|219.09|221.4|219.1|221.42|219.12|221.37|219.07|6
1649740040000|2022-04-12 05:07:20|221.39|219.09|221.41|219.11|221.41|219.11|221.39|219.09|5
1649740050000|2022-04-12 05:07:30|221.4|219.1|221.39|219.09|221.4|219.1|221.37|219.07|4
1649740060000|2022-04-12 05:07:40|221.42|219.12|221.41|219.11|221.43|219.13|221.36|219.06|7
1649740070000|2022-04-12 05:07:50|221.35|219.05|221.38|219.08|221.44|219.14|221.35|219.05|7
1649740080000|2022-04-12 05:08:00|221.42|219.12|221.35|219.05|221.44|219.14|221.34|219.04|12
1649740090000|2022-04-12 05:08:10|221.37|219.07|221.37|219.07|221.37|219.07|221.37|219.07|1
1649740100000|2022-04-12 05:08:20|221.28|218.98|221.39|219.09|221.39|219.09|221.28|218.98|6
1649740110000|2022-04-12 05:08:30|221.4|219.1|221.41|219.11|221.42|219.12|221.4|219.1|4
1649740120000|2022-04-12 05:08:40|221.42|219.12|221.35|219.05|221.42|219.12|221.35|219.05|4
1649740130000|2022-04-12 05:08:50|221.34|219.04|221.33|219.03|221.34|219.04|221.33|219.03|2
1649740140000|2022-04-12 05:09:00|221.34|219.04|221.11|218.81|221.34|219.04|221.11|218.81|15
1649740150000|2022-04-12 05:09:10|221.1|218.8|221.1|218.8|221.1|218.8|221.1|218.8|1
1649740160000|2022-04-12 05:09:20|221.13|218.83|221.26|218.96|221.27|218.97|221.11|218.81|8
1649740170000|2022-04-12 05:09:30|221.27|218.97|221.06|218.76|221.29|218.99|221.06|218.76|9
1649740180000|2022-04-12 05:09:40|221.05|218.75|221.11|218.81|221.24|218.94|221.03|218.73|12
1649740190000|2022-04-12 05:09:50|221.2|218.9|221.11|218.81|221.2|218.9|221.11|218.81|4
1649740200000|2022-04-12 05:10:00|221.14|218.84|221.21|218.91|221.23|218.93|221.11|218.81|8
1649740210000|2022-04-12 05:10:10|221.12|218.82|221.29|218.99|221.33|219.03|221.12|218.82|10
1649740220000|2022-04-12 05:10:20|221.3|219|221.34|219.04|221.34|219.04|221.28|218.98|6
1649740230000|2022-04-12 05:10:30|221.32|219.02|221.33|219.03|221.35|219.05|221.31|219.01|8
1649740240000|2022-04-12 05:10:40|221.32|219.02|221.3|219|221.35|219.05|221.3|219|7
1649740250000|2022-04-12 05:10:50|221.31|219.01|221.31|219.01|221.35|219.05|221.31|219.01|7
1649740260000|2022-04-12 05:11:00|221.36|219.06|221.35|219.05|221.36|219.06|221.33|219.03|4
1649740270000|2022-04-12 05:11:10|221.34|219.04|221.38|219.08|221.41|219.11|221.33|219.03|10
1649740280000|2022-04-12 05:11:20|221.39|219.09|221.44|219.14|221.44|219.14|221.39|219.09|3
1649740290000|2022-04-12 05:11:30|221.39|219.09|221.43|219.13|221.45|219.15|221.38|219.08|7
1649740310000|2022-04-12 05:11:50|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1649740320000|2022-04-12 05:12:00|221.43|219.13|221.44|219.14|221.44|219.14|221.38|219.08|8
1649740330000|2022-04-12 05:12:10|221.43|219.13|221.41|219.11|221.46|219.16|221.41|219.11|7
1649740340000|2022-04-12 05:12:20|221.42|219.12|221.41|219.11|221.48|219.18|221.41|219.11|9
1649740350000|2022-04-12 05:12:30|221.43|219.13|221.45|219.15|221.45|219.15|221.4|219.1|6
1649740360000|2022-04-12 05:12:40|221.47|219.17|221.35|219.05|221.47|219.17|221.33|219.03|10
1649740380000|2022-04-12 05:13:00|221.33|219.03|221.37|219.07|221.41|219.11|221.33|219.03|7
1649740390000|2022-04-12 05:13:10|221.42|219.12|221.42|219.12|221.44|219.14|221.42|219.12|5
1649740400000|2022-04-12 05:13:20|221.44|219.14|221.43|219.13|221.45|219.15|221.42|219.12|6
1649740410000|2022-04-12 05:13:30|221.42|219.12|221.42|219.12|221.42|219.12|221.42|219.12|1
1649740420000|2022-04-12 05:13:40|221.44|219.14|221.45|219.15|221.45|219.15|221.42|219.12|6
1649740430000|2022-04-12 05:13:50|221.47|219.17|221.46|219.16|221.49|219.19|221.46|219.16|6
1649740440000|2022-04-12 05:14:00|221.45|219.15|221.46|219.16|221.5|219.2|221.44|219.14|12
1649740450000|2022-04-12 05:14:10|221.45|219.15|221.44|219.14|221.48|219.18|221.44|219.14|5
1649740460000|2022-04-12 05:14:20|221.43|219.13|221.39|219.09|221.45|219.15|221.38|219.08|9
1649740470000|2022-04-12 05:14:30|221.41|219.11|221.42|219.12|221.42|219.12|221.39|219.09|6
1649740480000|2022-04-12 05:14:40|221.4|219.1|221.42|219.12|221.44|219.14|221.4|219.1|7
1649740490000|2022-04-12 05:14:50|221.41|219.11|221.45|219.15|221.45|219.15|221.4|219.1|6
1649740500000|2022-04-12 05:15:00|221.46|219.16|221.45|219.15|221.49|219.19|221.41|219.11|6
1649740510000|2022-04-12 05:15:10|221.46|219.16|221.46|219.16|221.47|219.17|221.46|219.16|3
1649740520000|2022-04-12 05:15:20|221.44|219.14|221.49|219.19|221.49|219.19|221.41|219.11|5
1649740530000|2022-04-12 05:15:30|221.5|219.2|221.5|219.2|221.5|219.2|221.5|219.2|1
1649740540000|2022-04-12 05:15:40|221.51|219.21|221.52|219.22|221.53|219.23|221.5|219.2|10
1649740550000|2022-04-12 05:15:50|221.51|219.21|221.51|219.21|221.51|219.21|221.51|219.21|1
1649740560000|2022-04-12 05:16:00|221.52|219.22|221.63|219.33|221.65|219.35|221.52|219.22|9
1649740570000|2022-04-12 05:16:10|221.64|219.34|221.64|219.34|221.64|219.34|221.63|219.33|3
1649740580000|2022-04-12 05:16:20|221.63|219.33|221.66|219.36|221.72|219.42|221.61|219.31|9
1649740590000|2022-04-12 05:16:30|221.65|219.35|221.63|219.33|221.65|219.35|221.63|219.33|5
1649740600000|2022-04-12 05:16:40|221.62|219.32|221.65|219.35|221.65|219.35|221.62|219.32|4
1649740610000|2022-04-12 05:16:50|221.64|219.34|221.66|219.36|221.66|219.36|221.64|219.34|4
1649740620000|2022-04-12 05:17:00|221.65|219.35|221.64|219.34|221.66|219.36|221.63|219.33|5
1649740630000|2022-04-12 05:17:10|221.65|219.35|221.63|219.33|221.72|219.42|221.61|219.31|13
1649740640000|2022-04-12 05:17:20|221.62|219.32|221.6|219.3|221.62|219.32|221.59|219.29|7
1649740650000|2022-04-12 05:17:30|221.61|219.31|221.52|219.22|221.61|219.31|221.5|219.2|15
1649740660000|2022-04-12 05:17:40|221.51|219.21|221.52|219.22|221.54|219.24|221.51|219.21|9
1649740670000|2022-04-12 05:17:50|221.53|219.23|221.51|219.21|221.54|219.24|221.51|219.21|8
1649740680000|2022-04-12 05:18:00|221.52|219.22|221.54|219.24|221.55|219.25|221.51|219.21|9
1649740690000|2022-04-12 05:18:10|221.53|219.23|221.51|219.21|221.58|219.28|221.47|219.17|10
1649740700000|2022-04-12 05:18:20|221.52|219.22|221.54|219.24|221.55|219.25|221.52|219.22|3
1649740710000|2022-04-12 05:18:30|221.52|219.22|221.52|219.22|221.52|219.22|221.51|219.21|3
1649740720000|2022-04-12 05:18:40|221.47|219.17|221.51|219.21|221.56|219.26|221.47|219.17|6
1649740730000|2022-04-12 05:18:50|221.52|219.22|221.53|219.23|221.53|219.23|221.52|219.22|2
1649740740000|2022-04-12 05:19:00|221.54|219.24|221.64|219.34|221.64|219.34|221.52|219.22|8
1649740750000|2022-04-12 05:19:10|221.65|219.35|221.74|219.44|221.75|219.45|221.65|219.35|5
1649740760000|2022-04-12 05:19:20|221.75|219.45|221.75|219.45|221.77|219.47|221.69|219.39|5
1649740780000|2022-04-12 05:19:40|221.74|219.44|221.72|219.42|221.74|219.44|221.71|219.41|5
1649740790000|2022-04-12 05:19:50|221.7|219.4|221.72|219.42|221.73|219.43|221.7|219.4|4
1649740800000|2022-04-12 05:20:00|221.79|219.49|221.8|219.5|221.8|219.5|221.79|219.49|2
1649740810000|2022-04-12 05:20:10|221.77|219.47|221.8|219.5|221.8|219.5|221.77|219.47|2
1649740820000|2022-04-12 05:20:20|221.78|219.48|221.8|219.5|221.8|219.5|221.78|219.48|2
1649740830000|2022-04-12 05:20:30|221.79|219.49|221.8|219.5|221.8|219.5|221.79|219.49|2
1649740840000|2022-04-12 05:20:40|221.76|219.46|221.87|219.57|221.87|219.57|221.76|219.46|5
1649740850000|2022-04-12 05:20:50|221.84|219.54|221.87|219.57|221.91|219.61|221.81|219.51|9
1649740860000|2022-04-12 05:21:00|221.86|219.56|221.87|219.57|221.88|219.58|221.84|219.54|7
1649740870000|2022-04-12 05:21:10|221.84|219.54|221.87|219.57|221.87|219.57|221.78|219.48|8
1649740880000|2022-04-12 05:21:20|221.85|219.55|222.08|219.78|222.08|219.78|221.85|219.55|8
1649740890000|2022-04-12 05:21:30|222.15|219.85|222.33|220.03|222.33|220.03|222.11|219.81|7
1649740900000|2022-04-12 05:21:40|222.3|220|222.2|219.9|222.3|220|222.2|219.9|14
1649740910000|2022-04-12 05:21:50|222.18|219.88|222.35|220.05|222.35|220.05|222.18|219.88|12
1649740920000|2022-04-12 05:22:00|222.36|220.06|222.3|220|222.43|220.13|222.3|220|14
1649740930000|2022-04-12 05:22:10|222.28|219.98|222.26|219.96|222.3|220|222.26|219.96|6
1649740950000|2022-04-12 05:22:30|222.25|219.95|222.18|219.88|222.25|219.95|221.97|219.67|4
1649740960000|2022-04-12 05:22:40|222.17|219.87|222.01|219.71|222.17|219.87|222.01|219.71|13
1649740970000|2022-04-12 05:22:50|222.02|219.72|222.06|219.76|222.06|219.76|222.02|219.72|5
1649740980000|2022-04-12 05:23:00|222.02|219.72|222.11|219.81|222.11|219.81|222.02|219.72|9
1649740990000|2022-04-12 05:23:10|222.09|219.79|222.07|219.77|222.12|219.82|222.07|219.77|7
1649741000000|2022-04-12 05:23:20|222.06|219.76|222.11|219.81|222.11|219.81|222.04|219.74|11
1649741010000|2022-04-12 05:23:30|222.08|219.78|222.11|219.81|222.11|219.81|222.08|219.78|3
1649741020000|2022-04-12 05:23:40|222.1|219.8|221.99|219.69|222.1|219.8|221.96|219.66|11
1649741030000|2022-04-12 05:23:50|221.93|219.63|222.02|219.72|222.07|219.77|221.93|219.63|10
1649741040000|2022-04-12 05:24:00|222.01|219.71|222.04|219.74|222.04|219.74|222.01|219.71|4
1649741050000|2022-04-12 05:24:10|222.03|219.73|222.01|219.71|222.03|219.73|222|219.7|4
1649741060000|2022-04-12 05:24:20|222.05|219.75|222.06|219.76|222.08|219.78|222|219.7|10
1649741070000|2022-04-12 05:24:30|222.02|219.72|222.11|219.81|222.11|219.81|222.02|219.72|9
1649741090000|2022-04-12 05:24:50|222.09|219.79|222.52|220.22|222.52|220.22|222.09|219.79|14
1649741100000|2022-04-12 05:25:00|222.46|220.16|222.33|220.03|222.51|220.21|222.33|220.03|9
1649741110000|2022-04-12 05:25:10|222.34|220.04|222.25|219.95|222.34|220.04|222.25|219.95|10
1649741120000|2022-04-12 05:25:20|222.26|219.96|222.35|220.05|222.36|220.06|222.26|219.96|12
1649741130000|2022-04-12 05:25:30|222.33|220.03|222.04|219.74|222.33|220.03|222.04|219.74|17
1649741140000|2022-04-12 05:25:40|222.06|219.76|222.1|219.8|222.11|219.81|222.05|219.75|7
1649741150000|2022-04-12 05:25:50|222.11|219.81|222.09|219.79|222.11|219.81|222.08|219.78|5
1649741160000|2022-04-12 05:26:00|222.11|219.81|222.27|219.97|222.32|220.02|222.07|219.77|13
1649741170000|2022-04-12 05:26:10|222.25|219.95|222.37|220.07|222.37|220.07|222.25|219.95|8
1649741180000|2022-04-12 05:26:20|222.34|220.04|222.39|220.09|222.45|220.15|222.34|220.04|10
1649741190000|2022-04-12 05:26:30|222.38|220.08|222.46|220.16|222.48|220.18|222.38|220.08|10
1649741200000|2022-04-12 05:26:40|222.45|220.15|222.45|220.15|222.45|220.15|222.45|220.15|1
1649741210000|2022-04-12 05:26:50|222.43|220.13|222.45|220.15|222.48|220.18|222.39|220.09|9
1649741220000|2022-04-12 05:27:00|222.43|220.13|222.35|220.05|222.43|220.13|222.34|220.04|8
1649741230000|2022-04-12 05:27:10|222.34|220.04|222.29|219.99|222.35|220.05|222.28|219.98|10
1649741240000|2022-04-12 05:27:20|222.28|219.98|222.11|219.81|222.29|219.99|222.11|219.81|10
1649741250000|2022-04-12 05:27:30|222.15|219.85|222.11|219.81|222.18|219.88|222.11|219.81|14
1649741260000|2022-04-12 05:27:40|222.1|219.8|222.11|219.81|222.11|219.81|222.1|219.8|2
1649741270000|2022-04-12 05:27:50|222.1|219.8|222.01|219.71|222.11|219.81|222|219.7|12
1649741280000|2022-04-12 05:28:00|222|219.7|222.09|219.79|222.09|219.79|221.99|219.69|5
1649741290000|2022-04-12 05:28:10|222.1|219.8|222.27|219.97|222.29|219.99|222.1|219.8|9
1649741300000|2022-04-12 05:28:20|222.26|219.96|222.24|219.94|222.31|220.01|222.24|219.94|6
1649741310000|2022-04-12 05:28:30|222.2|219.9|222.24|219.94|222.28|219.98|222.2|219.9|4
1649741320000|2022-04-12 05:28:40|222.23|219.93|222.2|219.9|222.23|219.93|222.16|219.86|7
1649741330000|2022-04-12 05:28:50|222.25|219.95|222.1|219.8|222.25|219.95|222.1|219.8|4
1649741340000|2022-04-12 05:29:00|222.11|219.81|221.93|219.63|222.11|219.81|221.93|219.63|9
1649741350000|2022-04-12 05:29:10|221.94|219.64|221.92|219.62|221.98|219.68|221.92|219.62|7
1649741360000|2022-04-12 05:29:20|221.98|219.68|221.92|219.62|222|219.7|221.89|219.59|5
1649741370000|2022-04-12 05:29:30|221.89|219.59|222|219.7|222.01|219.71|221.89|219.59|8
1649741390000|2022-04-12 05:29:50|222.07|219.77|222.11|219.81|222.11|219.81|222.06|219.76|5
1649741400000|2022-04-12 05:30:00|222.1|219.8|222.11|219.81|222.11|219.81|222.02|219.72|10
1649741420000|2022-04-12 05:30:20|222.1|219.8|222.02|219.72|222.1|219.8|222|219.7|5
1649741430000|2022-04-12 05:30:30|222|219.7|222|219.7|222.01|219.71|222|219.7|3
1649741440000|2022-04-12 05:30:40|222.02|219.72|221.93|219.63|222.02|219.72|221.93|219.63|6
1649741450000|2022-04-12 05:30:50|221.94|219.64|221.93|219.63|222.02|219.72|221.93|219.63|10
1649741460000|2022-04-12 05:31:00|221.92|219.62|221.83|219.53|221.93|219.63|221.83|219.53|9
1649741470000|2022-04-12 05:31:10|221.84|219.54|221.74|219.44|221.84|219.54|221.74|219.44|10
1649741480000|2022-04-12 05:31:20|221.72|219.42|221.64|219.34|221.74|219.44|221.63|219.33|12
1649741490000|2022-04-12 05:31:30|221.63|219.33|221.74|219.44|221.74|219.44|221.63|219.33|10
1649741500000|2022-04-12 05:31:40|221.71|219.41|221.92|219.62|221.92|219.62|221.71|219.41|14
1649741510000|2022-04-12 05:31:50|221.93|219.63|221.94|219.64|221.95|219.65|221.91|219.61|5
1649741520000|2022-04-12 05:32:00|221.95|219.65|221.9|219.6|222.01|219.71|221.9|219.6|11
1649741530000|2022-04-12 05:32:10|221.92|219.62|221.9|219.6|221.94|219.64|221.88|219.58|8
1649741540000|2022-04-12 05:32:20|221.88|219.58|221.89|219.59|221.91|219.61|221.83|219.53|11
1649741550000|2022-04-12 05:32:30|221.87|219.57|221.85|219.55|221.87|219.57|221.8|219.5|4
1649741560000|2022-04-12 05:32:40|221.9|219.6|221.88|219.58|221.9|219.6|221.84|219.54|12
1649741570000|2022-04-12 05:32:50|221.87|219.57|221.79|219.49|221.88|219.58|221.79|219.49|7
1649741580000|2022-04-12 05:33:00|221.8|219.5|221.82|219.52|221.83|219.53|221.8|219.5|10
1649741590000|2022-04-12 05:33:10|221.81|219.51|221.81|219.51|221.83|219.53|221.81|219.51|7
1649741600000|2022-04-12 05:33:20|221.83|219.53|221.77|219.47|221.83|219.53|221.72|219.42|9
1649741610000|2022-04-12 05:33:30|221.78|219.48|221.7|219.4|221.78|219.48|221.68|219.38|12
1649741620000|2022-04-12 05:33:40|221.69|219.39|221.73|219.43|221.74|219.44|221.69|219.39|5
1649741630000|2022-04-12 05:33:50|221.72|219.42|221.66|219.36|221.73|219.43|221.64|219.34|11
1649741640000|2022-04-12 05:34:00|221.65|219.35|221.63|219.33|221.65|219.35|221.59|219.29|7
1649741650000|2022-04-12 05:34:10|221.65|219.35|221.56|219.26|221.65|219.35|221.55|219.25|8
1649741660000|2022-04-12 05:34:20|221.54|219.24|221.54|219.24|221.55|219.25|221.51|219.21|11
1649741670000|2022-04-12 05:34:30|221.55|219.25|221.54|219.24|221.55|219.25|221.54|219.24|2
1649741690000|2022-04-12 05:34:50|221.53|219.23|221.55|219.25|221.57|219.27|221.53|219.23|6
1649741700000|2022-04-12 05:35:00|221.56|219.26|221.55|219.25|221.59|219.29|221.54|219.24|8
1649741710000|2022-04-12 05:35:10|221.54|219.24|221.55|219.25|221.55|219.25|221.54|219.24|2
1649741720000|2022-04-12 05:35:20|221.56|219.26|221.56|219.26|221.56|219.26|221.55|219.25|3
1649741730000|2022-04-12 05:35:30|221.59|219.29|221.58|219.28|221.59|219.29|221.58|219.28|4
1649741750000|2022-04-12 05:35:50|221.59|219.29|221.59|219.29|221.59|219.29|221.59|219.29|1
1649741760000|2022-04-12 05:36:00|221.6|219.3|221.61|219.31|221.63|219.33|221.55|219.25|8
1649741770000|2022-04-12 05:36:10|221.59|219.29|221.55|219.25|221.59|219.29|221.54|219.24|6
1649741780000|2022-04-12 05:36:20|221.54|219.24|221.51|219.21|221.56|219.26|221.51|219.21|6
1649741790000|2022-04-12 05:36:30|221.52|219.22|221.56|219.26|221.57|219.27|221.52|219.22|10
1649741800000|2022-04-12 05:36:40|221.5|219.2|221.63|219.33|221.63|219.33|221.5|219.2|5
1649741810000|2022-04-12 05:36:50|221.62|219.32|221.61|219.31|221.62|219.32|221.61|219.31|4
1649741820000|2022-04-12 05:37:00|221.62|219.32|221.62|219.32|221.62|219.32|221.58|219.28|8
1649741830000|2022-04-12 05:37:10|221.59|219.29|221.6|219.3|221.61|219.31|221.58|219.28|6
1649741840000|2022-04-12 05:37:20|221.59|219.29|221.56|219.26|221.59|219.29|221.56|219.26|2
1649741850000|2022-04-12 05:37:30|221.55|219.25|221.53|219.23|221.55|219.25|221.5|219.2|10
1649741860000|2022-04-12 05:37:40|221.52|219.22|221.51|219.21|221.56|219.26|221.51|219.21|5
1649741870000|2022-04-12 05:37:50|221.54|219.24|221.55|219.25|221.55|219.25|221.54|219.24|2
1649741880000|2022-04-12 05:38:00|221.5|219.2|221.54|219.24|221.57|219.27|221.5|219.2|5
1649741890000|2022-04-12 05:38:10|221.5|219.2|221.6|219.3|221.6|219.3|221.5|219.2|7
1649741920000|2022-04-12 05:38:40|221.61|219.31|221.55|219.25|221.61|219.31|221.55|219.25|2
1649741930000|2022-04-12 05:38:50|221.56|219.26|221.55|219.25|221.56|219.26|221.55|219.25|2
1649741940000|2022-04-12 05:39:00|221.56|219.26|221.55|219.25|221.6|219.3|221.54|219.24|8
1649741950000|2022-04-12 05:39:10|221.56|219.26|221.51|219.21|221.6|219.3|221.51|219.21|3
1649741960000|2022-04-12 05:39:20|221.56|219.26|221.61|219.31|221.61|219.31|221.55|219.25|5
1649741970000|2022-04-12 05:39:30|221.62|219.32|221.79|219.49|221.79|219.49|221.62|219.32|14
1649741980000|2022-04-12 05:39:40|221.75|219.45|221.7|219.4|221.75|219.45|221.68|219.38|11
1649741990000|2022-04-12 05:39:50|221.69|219.39|221.66|219.36|221.73|219.43|221.66|219.36|8
1649742000000|2022-04-12 05:40:00|221.69|219.39|221.6|219.3|221.69|219.39|221.6|219.3|8
1649742010000|2022-04-12 05:40:10|221.65|219.35|221.64|219.34|221.67|219.37|221.6|219.3|7
1649742020000|2022-04-12 05:40:20|221.65|219.35|221.67|219.37|221.7|219.4|221.64|219.34|6
1649742030000|2022-04-12 05:40:30|221.68|219.38|221.75|219.45|221.79|219.49|221.68|219.38|11
1649742040000|2022-04-12 05:40:40|221.76|219.46|221.83|219.53|221.84|219.54|221.75|219.45|12
1649742050000|2022-04-12 05:40:50|221.86|219.56|221.83|219.53|221.86|219.56|221.83|219.53|4
1649742060000|2022-04-12 05:41:00|221.85|219.55|221.84|219.54|221.85|219.55|221.83|219.53|7
1649742070000|2022-04-12 05:41:10|221.83|219.53|221.92|219.62|221.92|219.62|221.83|219.53|5
1649742080000|2022-04-12 05:41:20|221.91|219.61|221.99|219.69|222|219.7|221.9|219.6|6
1649742090000|2022-04-12 05:41:30|222.01|219.71|222.03|219.73|222.03|219.73|221.91|219.61|10
1649742100000|2022-04-12 05:41:40|222.07|219.77|222.21|219.91|222.21|219.91|222.07|219.77|7
1649742110000|2022-04-12 05:41:50|222.22|219.92|222.25|219.95|222.26|219.96|222.22|219.92|7
1649742120000|2022-04-12 05:42:00|222.26|219.96|222.26|219.96|222.28|219.98|222.26|219.96|4
1649742140000|2022-04-12 05:42:20|222.29|219.99|222.26|219.96|222.29|219.99|222.26|219.96|2
1649742150000|2022-04-12 05:42:30|222.29|219.99|222.03|219.73|222.29|219.99|222.03|219.73|12
1649742160000|2022-04-12 05:42:40|222.04|219.74|222|219.7|222.07|219.77|222|219.7|8
1649742170000|2022-04-12 05:42:50|221.99|219.69|221.99|219.69|221.99|219.69|221.98|219.68|3
1649742180000|2022-04-12 05:43:00|222.02|219.72|222|219.7|222.02|219.72|222|219.7|5
1649742190000|2022-04-12 05:43:10|222.01|219.71|222.01|219.71|222.02|219.72|222|219.7|4
1649742200000|2022-04-12 05:43:20|222.02|219.72|222.02|219.72|222.04|219.74|222|219.7|4
1649742240000|2022-04-12 05:44:00|222.07|219.77|222.03|219.73|222.07|219.77|222.03|219.73|2
1649742250000|2022-04-12 05:44:10|222.01|219.71|222.02|219.72|222.03|219.73|222.01|219.71|3
1649742270000|2022-04-12 05:44:30|222.03|219.73|222.03|219.73|222.03|219.73|222.01|219.71|3
1649742280000|2022-04-12 05:44:40|222.02|219.72|222.01|219.71|222.04|219.74|222.01|219.71|5
1649742290000|2022-04-12 05:44:50|222.02|219.72|222.02|219.72|222.04|219.74|222|219.7|8
1649742300000|2022-04-12 05:45:00|222.03|219.73|222.02|219.72|222.03|219.73|222.02|219.72|2
1649742310000|2022-04-12 05:45:10|222.01|219.71|222.02|219.72|222.06|219.76|222.01|219.71|4
1649742330000|2022-04-12 05:45:30|222.06|219.76|222.26|219.96|222.26|219.96|222.06|219.76|8
1649742350000|2022-04-12 05:45:50|222.32|220.02|222.27|219.97|222.32|220.02|222.22|219.92|11
1649742360000|2022-04-12 05:46:00|222.28|219.98|222.28|219.98|222.3|220|222.28|219.98|3
1649742370000|2022-04-12 05:46:10|222.35|220.05|222.32|220.02|222.37|220.07|222.32|220.02|7
1649742380000|2022-04-12 05:46:20|222.33|220.03|222.37|220.07|222.37|220.07|222.33|220.03|2
1649742390000|2022-04-12 05:46:30|222.33|220.03|222.39|220.09|222.42|220.12|222.33|220.03|11
1649742400000|2022-04-12 05:46:40|222.43|220.13|222.44|220.14|222.44|220.14|222.43|220.13|2
1649742410000|2022-04-12 05:46:50|222.46|220.16|222.33|220.03|222.49|220.19|222.32|220.02|14
1649742420000|2022-04-12 05:47:00|222.35|220.05|222.33|220.03|222.35|220.05|222.28|219.98|9
1649742430000|2022-04-12 05:47:10|222.34|220.04|222.36|220.06|222.36|220.06|222.33|220.03|12
1649742440000|2022-04-12 05:47:20|222.35|220.05|222.35|220.05|222.38|220.08|222.34|220.04|13
1649742450000|2022-04-12 05:47:30|222.38|220.08|222.4|220.1|222.42|220.12|222.35|220.05|11
1649742460000|2022-04-12 05:47:40|222.38|220.08|222.46|220.16|222.5|220.2|222.38|220.08|8
1649742470000|2022-04-12 05:47:50|222.48|220.18|222.46|220.16|222.48|220.18|222.46|220.16|2
1649742480000|2022-04-12 05:48:00|222.41|220.11|222.47|220.17|222.5|220.2|222.41|220.11|4
1649742500000|2022-04-12 05:48:20|222.48|220.18|222.47|220.17|222.48|220.18|222.47|220.17|2
1649742520000|2022-04-12 05:48:40|222.48|220.18|222.47|220.17|222.53|220.23|222.47|220.17|3
1649742530000|2022-04-12 05:48:50|222.48|220.18|222.49|220.19|222.49|220.19|222.48|220.18|2
1649742540000|2022-04-12 05:49:00|222.5|220.2|222.49|220.19|222.5|220.2|222.49|220.19|2
1649742550000|2022-04-12 05:49:10|222.56|220.26|222.56|220.26|222.56|220.26|222.49|220.19|5
1649742560000|2022-04-12 05:49:20|222.57|220.27|222.55|220.25|222.62|220.32|222.55|220.25|11
1649742570000|2022-04-12 05:49:30|222.56|220.26|222.49|220.19|222.56|220.26|222.48|220.18|4
1649742580000|2022-04-12 05:49:40|222.48|220.18|222.49|220.19|222.54|220.24|222.43|220.13|9
1649742590000|2022-04-12 05:49:50|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1649742600000|2022-04-12 05:50:00|222.53|220.23|222.5|220.2|222.53|220.23|222.5|220.2|2
1649742610000|2022-04-12 05:50:10|222.49|220.19|222.56|220.26|222.58|220.28|222.49|220.19|7
1649742620000|2022-04-12 05:50:20|222.59|220.29|222.56|220.26|222.59|220.29|222.56|220.26|4
1649742630000|2022-04-12 05:50:30|222.58|220.28|222.56|220.26|222.6|220.3|222.56|220.26|5
1649742640000|2022-04-12 05:50:40|222.6|220.3|222.65|220.35|222.65|220.35|222.56|220.26|6
1649742650000|2022-04-12 05:50:50|222.66|220.36|222.77|220.47|222.85|220.55|222.65|220.35|10
1649742660000|2022-04-12 05:51:00|222.84|220.54|222.84|220.54|222.85|220.55|222.84|220.54|3
1649742670000|2022-04-12 05:51:10|222.71|220.41|222.76|220.46|222.81|220.51|222.71|220.41|7
1649742680000|2022-04-12 05:51:20|222.77|220.47|222.83|220.53|222.83|220.53|222.75|220.45|12
1649742690000|2022-04-12 05:51:30|222.88|220.58|223|220.7|223.01|220.71|222.88|220.58|8
1649742700000|2022-04-12 05:51:40|223.08|220.78|223|220.7|223.08|220.78|222.96|220.66|5
1649742710000|2022-04-12 05:51:50|222.98|220.68|222.84|220.54|223|220.7|222.82|220.52|6
1649742720000|2022-04-12 05:52:00|222.85|220.55|222.83|220.53|222.88|220.58|222.82|220.52|6
1649742740000|2022-04-12 05:52:20|222.84|220.54|222.84|220.54|222.9|220.6|222.83|220.53|5
1649742750000|2022-04-12 05:52:30|222.86|220.56|222.91|220.61|222.91|220.61|222.84|220.54|4
1649742760000|2022-04-12 05:52:40|222.96|220.66|222.93|220.63|222.96|220.66|222.93|220.63|2
1649742770000|2022-04-12 05:52:50|222.98|220.68|222.91|220.61|223|220.7|222.91|220.61|4
1649742790000|2022-04-12 05:53:10|222.9|220.6|222.98|220.68|222.98|220.68|222.9|220.6|9
1649742800000|2022-04-12 05:53:20|222.97|220.67|223|220.7|223|220.7|222.97|220.67|6
1649742810000|2022-04-12 05:53:30|222.98|220.68|223|220.7|223|220.7|222.9|220.6|12
1649742820000|2022-04-12 05:53:40|222.98|220.68|222.97|220.67|222.98|220.68|222.9|220.6|5
1649742830000|2022-04-12 05:53:50|222.98|220.68|222.9|220.6|222.98|220.68|222.9|220.6|2
1649742840000|2022-04-12 05:54:00|222.92|220.62|222.9|220.6|222.98|220.68|222.89|220.59|8
1649742850000|2022-04-12 05:54:10|222.97|220.67|222.98|220.68|222.98|220.68|222.9|220.6|8
1649742860000|2022-04-12 05:54:20|222.91|220.61|222.94|220.64|222.98|220.68|222.9|220.6|6
1649742870000|2022-04-12 05:54:30|223|220.7|222.91|220.61|223|220.7|222.87|220.57|6
1649742880000|2022-04-12 05:54:40|222.87|220.57|222.98|220.68|223|220.7|222.87|220.57|9
1649742890000|2022-04-12 05:54:50|222.97|220.67|222.9|220.6|222.98|220.68|222.9|220.6|5
1649742900000|2022-04-12 05:55:00|222.91|220.61|222.9|220.6|222.91|220.61|222.9|220.6|2
1649742910000|2022-04-12 05:55:10|222.91|220.61|222.98|220.68|222.98|220.68|222.91|220.61|2
1649742920000|2022-04-12 05:55:20|222.91|220.61|223|220.7|223|220.7|222.9|220.6|5
1649742930000|2022-04-12 05:55:30|222.98|220.68|222.98|220.68|222.98|220.68|222.98|220.68|1
1649742960000|2022-04-12 05:56:00|222.97|220.67|223.08|220.78|223.08|220.78|222.93|220.63|9
1649742970000|2022-04-12 05:56:10|222.94|220.64|223|220.7|223.08|220.78|222.94|220.64|3
1649742980000|2022-04-12 05:56:20|222.96|220.66|222.99|220.69|223|220.7|222.96|220.66|3
1649742990000|2022-04-12 05:56:30|223|220.7|223|220.7|223|220.7|223|220.7|1
1649743000000|2022-04-12 05:56:40|222.98|220.68|223.08|220.78|223.08|220.78|222.94|220.64|3
1649743020000|2022-04-12 05:57:00|222.97|220.67|223|220.7|223.08|220.78|222.94|220.64|5
1649743030000|2022-04-12 05:57:10|222.99|220.69|222.87|220.57|222.99|220.69|222.87|220.57|7
1649743040000|2022-04-12 05:57:20|222.89|220.59|222.9|220.6|222.9|220.6|222.89|220.59|2
1649743050000|2022-04-12 05:57:30|222.91|220.61|222.97|220.67|222.98|220.68|222.91|220.61|5
1649743060000|2022-04-12 05:57:40|223|220.7|222.97|220.67|223|220.7|222.97|220.67|5
1649743070000|2022-04-12 05:57:50|222.98|220.68|222.9|220.6|222.98|220.68|222.88|220.58|4
1649743080000|2022-04-12 05:58:00|222.89|220.59|222.89|220.59|222.89|220.59|222.85|220.55|3
1649743090000|2022-04-12 05:58:10|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1649743100000|2022-04-12 05:58:20|222.91|220.61|222.91|220.61|222.91|220.61|222.91|220.61|1
1649743110000|2022-04-12 05:58:30|222.9|220.6|222.97|220.67|222.97|220.67|222.9|220.6|5
1649743120000|2022-04-12 05:58:40|222.95|220.65|222.83|220.53|222.97|220.67|222.83|220.53|12
1649743130000|2022-04-12 05:58:50|222.86|220.56|222.91|220.61|222.91|220.61|222.83|220.53|8
1649743140000|2022-04-12 05:59:00|222.9|220.6|222.91|220.61|222.91|220.61|222.9|220.6|6
1649743150000|2022-04-12 05:59:10|222.9|220.6|222.81|220.51|222.9|220.6|222.81|220.51|5
1649743160000|2022-04-12 05:59:20|222.83|220.53|222.83|220.53|222.83|220.53|222.83|220.53|1
1649743170000|2022-04-12 05:59:30|222.81|220.51|222.91|220.61|222.91|220.61|222.81|220.51|5
1649743180000|2022-04-12 05:59:40|222.92|220.62|222.92|220.62|222.94|220.64|222.9|220.6|4
1649743190000|2022-04-12 05:59:50|222.91|220.61|222.92|220.62|222.92|220.62|222.9|220.6|4
1649743200000|2022-04-12 06:00:00|222.95|220.65|223.27|220.97|223.33|221.03|222.94|220.64|19
1649743210000|2022-04-12 06:00:10|223.31|221.01|223.33|221.03|223.33|221.03|223.28|220.98|10
1649743220000|2022-04-12 06:00:20|223.3|221|223.3|221|223.31|221.01|223.26|220.96|10
1649743230000|2022-04-12 06:00:30|223.31|221.01|223.3|221|223.31|221.01|223.3|221|4
1649743240000|2022-04-12 06:00:40|223.31|221.01|223.31|221.01|223.31|221.01|223.3|221|3
1649743250000|2022-04-12 06:00:50|223.29|220.99|223.18|220.88|223.29|220.99|223.16|220.86|11
1649743260000|2022-04-12 06:01:00|223.13|220.83|223.12|220.82|223.13|220.83|223.11|220.81|5
1649743270000|2022-04-12 06:01:10|223.13|220.83|223.08|220.78|223.13|220.83|223.08|220.78|7
1649743280000|2022-04-12 06:01:20|223.02|220.72|223|220.7|223.02|220.72|223|220.7|3
1649743290000|2022-04-12 06:01:30|222.99|220.69|222.83|220.53|223|220.7|222.83|220.53|11
1649743300000|2022-04-12 06:01:40|222.82|220.52|222.81|220.51|222.84|220.54|222.79|220.49|6
1649743310000|2022-04-12 06:01:50|222.8|220.5|222.8|220.5|222.82|220.52|222.8|220.5|7
1649743320000|2022-04-12 06:02:00|222.81|220.51|222.8|220.5|222.82|220.52|222.77|220.47|6
1649743330000|2022-04-12 06:02:10|222.76|220.46|222.67|220.37|222.77|220.47|222.65|220.35|11
1649743340000|2022-04-12 06:02:20|222.68|220.38|222.49|220.19|222.68|220.38|222.49|220.19|12
1649743350000|2022-04-12 06:02:30|222.45|220.15|222.44|220.14|222.46|220.16|222.42|220.12|10
1649743360000|2022-04-12 06:02:40|222.48|220.18|222.43|220.13|222.48|220.18|222.43|220.13|5
1649743370000|2022-04-12 06:02:50|222.45|220.15|222.44|220.14|222.45|220.15|222.42|220.12|6
1649743380000|2022-04-12 06:03:00|222.43|220.13|222.38|220.08|222.49|220.19|222.38|220.08|10
1649743390000|2022-04-12 06:03:10|222.36|220.06|222.37|220.07|222.41|220.11|222.36|220.06|10
1649743400000|2022-04-12 06:03:20|222.38|220.08|222.37|220.07|222.43|220.13|222.37|220.07|10
1649743410000|2022-04-12 06:03:30|222.41|220.11|222.4|220.1|222.41|220.11|222.37|220.07|5
1649743420000|2022-04-12 06:03:40|222.43|220.13|222.43|220.13|222.45|220.15|222.38|220.08|7
1649743430000|2022-04-12 06:03:50|222.45|220.15|222.43|220.13|222.46|220.16|222.39|220.09|11
1649743440000|2022-04-12 06:04:00|222.45|220.15|222.62|220.32|222.62|220.32|222.43|220.13|14
1649743450000|2022-04-12 06:04:10|222.63|220.33|222.62|220.32|222.64|220.34|222.62|220.32|5
1649743460000|2022-04-12 06:04:20|222.61|220.31|222.54|220.24|222.65|220.35|222.54|220.24|15
1649743470000|2022-04-12 06:04:30|222.57|220.27|222.53|220.23|222.57|220.27|222.53|220.23|6
1649743480000|2022-04-12 06:04:40|222.52|220.22|222.64|220.34|222.64|220.34|222.52|220.22|12
1649743490000|2022-04-12 06:04:50|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1649743500000|2022-04-12 06:05:00|222.64|220.34|222.63|220.33|222.66|220.36|222.59|220.29|6
1649743510000|2022-04-12 06:05:10|222.62|220.32|222.55|220.25|222.62|220.32|222.55|220.25|10
1649743520000|2022-04-12 06:05:20|222.56|220.26|222.56|220.26|222.57|220.27|222.55|220.25|5
1649743530000|2022-04-12 06:05:30|222.55|220.25|222.55|220.25|222.55|220.25|222.55|220.25|1
1649743540000|2022-04-12 06:05:40|222.56|220.26|222.56|220.26|222.56|220.26|222.54|220.24|5
1649743550000|2022-04-12 06:05:50|222.55|220.25|222.49|220.19|222.56|220.26|222.49|220.19|12
1649743560000|2022-04-12 06:06:00|222.52|220.22|222.56|220.26|222.56|220.26|222.46|220.16|17
1649743570000|2022-04-12 06:06:10|222.57|220.27|222.58|220.28|222.58|220.28|222.55|220.25|4
1649743580000|2022-04-12 06:06:20|222.55|220.25|222.5|220.2|222.56|220.26|222.48|220.18|7
1649743590000|2022-04-12 06:06:30|222.48|220.18|222.62|220.32|222.62|220.32|222.48|220.18|14
1649743600000|2022-04-12 06:06:40|222.57|220.27|222.59|220.29|222.59|220.29|222.55|220.25|14
1649743610000|2022-04-12 06:06:50|222.58|220.28|222.55|220.25|222.6|220.3|222.53|220.23|7
1649743620000|2022-04-12 06:07:00|222.59|220.29|222.63|220.33|222.63|220.33|222.58|220.28|5
1649743630000|2022-04-12 06:07:10|222.62|220.32|222.8|220.5|222.8|220.5|222.62|220.32|10
1649743640000|2022-04-12 06:07:20|222.81|220.51|222.77|220.47|222.81|220.51|222.7|220.4|13
1649743650000|2022-04-12 06:07:30|222.76|220.46|222.65|220.35|222.76|220.46|222.64|220.34|16
1649743660000|2022-04-12 06:07:40|222.66|220.36|222.67|220.37|222.67|220.37|222.65|220.35|6
1649743670000|2022-04-12 06:07:50|222.68|220.38|222.71|220.41|222.79|220.49|222.67|220.37|18
1649743680000|2022-04-12 06:08:00|222.72|220.42|222.65|220.35|222.72|220.42|222.6|220.3|10
1649743690000|2022-04-12 06:08:10|222.69|220.39|222.7|220.4|222.72|220.42|222.65|220.35|7
1649743700000|2022-04-12 06:08:20|222.73|220.43|222.72|220.42|222.73|220.43|222.71|220.41|3
1649743720000|2022-04-12 06:08:40|222.71|220.41|222.72|220.42|222.72|220.42|222.71|220.41|2
1649743740000|2022-04-12 06:09:00|222.73|220.43|222.8|220.5|222.8|220.5|222.7|220.4|10
1649743750000|2022-04-12 06:09:10|222.79|220.49|222.83|220.53|222.85|220.55|222.79|220.49|9
1649743760000|2022-04-12 06:09:20|222.84|220.54|222.8|220.5|222.89|220.59|222.77|220.47|5
1649743770000|2022-04-12 06:09:30|222.79|220.49|222.83|220.53|222.85|220.55|222.78|220.48|9
1649743780000|2022-04-12 06:09:40|222.84|220.54|222.88|220.58|222.89|220.59|222.83|220.53|13
1649743790000|2022-04-12 06:09:50|222.89|220.59|222.83|220.53|222.89|220.59|222.82|220.52|7
1649743800000|2022-04-12 06:10:00|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1649743810000|2022-04-12 06:10:10|222.83|220.53|222.74|220.44|222.83|220.53|222.74|220.44|5
1649743820000|2022-04-12 06:10:20|222.75|220.45|222.79|220.49|222.8|220.5|222.75|220.45|6
1649743830000|2022-04-12 06:10:30|222.81|220.51|222.83|220.53|222.83|220.53|222.77|220.47|7
1649743840000|2022-04-12 06:10:40|222.78|220.48|222.83|220.53|222.85|220.55|222.78|220.48|3
1649743850000|2022-04-12 06:10:50|222.86|220.56|222.89|220.59|222.89|220.59|222.82|220.52|9
1649743870000|2022-04-12 06:11:10|222.91|220.61|223|220.7|223|220.7|222.91|220.61|4
1649743890000|2022-04-12 06:11:30|222.98|220.68|222.97|220.67|223|220.7|222.97|220.67|4
1649743900000|2022-04-12 06:11:40|223|220.7|222.99|220.69|223|220.7|222.97|220.67|3
1649743910000|2022-04-12 06:11:50|222.97|220.67|223|220.7|223|220.7|222.93|220.63|4
1649743920000|2022-04-12 06:12:00|223.03|220.73|223.07|220.77|223.07|220.77|223.03|220.73|3
1649743940000|2022-04-12 06:12:20|223|220.7|223.09|220.79|223.09|220.79|223|220.7|3
1649743950000|2022-04-12 06:12:30|223.07|220.77|223.06|220.76|223.07|220.77|223.06|220.76|2
1649743960000|2022-04-12 06:12:40|223.09|220.79|223.09|220.79|223.09|220.79|223.09|220.79|1
1649743970000|2022-04-12 06:12:50|223.06|220.76|223.07|220.77|223.1|220.8|223.06|220.76|5
1649743980000|2022-04-12 06:13:00|223.06|220.76|223.09|220.79|223.09|220.79|223.03|220.73|3
1649743990000|2022-04-12 06:13:10|223.07|220.77|223.07|220.77|223.07|220.77|223.07|220.77|1
1649744000000|2022-04-12 06:13:20|223.09|220.79|223.1|220.8|223.1|220.8|223.05|220.75|3
1649744010000|2022-04-12 06:13:30|223.09|220.79|223.09|220.79|223.09|220.79|223.07|220.77|3
1649744020000|2022-04-12 06:13:40|223.07|220.77|223.09|220.79|223.09|220.79|223.07|220.77|2
1649744030000|2022-04-12 06:13:50|223.06|220.76|223.09|220.79|223.09|220.79|223.04|220.74|4
1649744040000|2022-04-12 06:14:00|223.06|220.76|223.02|220.72|223.06|220.76|222.97|220.67|4
1649744050000|2022-04-12 06:14:10|222.96|220.66|223.09|220.79|223.09|220.79|222.96|220.66|3
1649744060000|2022-04-12 06:14:20|223.05|220.75|223.04|220.74|223.05|220.75|223.04|220.74|2
1649744070000|2022-04-12 06:14:30|223.06|220.76|223.04|220.74|223.09|220.79|223.04|220.74|4
1649744080000|2022-04-12 06:14:40|223.02|220.72|223.09|220.79|223.09|220.79|223.02|220.72|2
1649744090000|2022-04-12 06:14:50|223.08|220.78|223.08|220.78|223.08|220.78|223.08|220.78|1
1649744100000|2022-04-12 06:15:00|223.09|220.79|223.03|220.73|223.1|220.8|223.01|220.71|8
1649744110000|2022-04-12 06:15:10|223.02|220.72|222.93|220.63|223.04|220.74|222.93|220.63|12
1649744120000|2022-04-12 06:15:20|222.94|220.64|222.91|220.61|222.94|220.64|222.91|220.61|4
1649744130000|2022-04-12 06:15:30|222.92|220.62|222.95|220.65|222.95|220.65|222.91|220.61|5
1649744140000|2022-04-12 06:15:40|222.98|220.68|222.99|220.69|223|220.7|222.98|220.68|9
1649744150000|2022-04-12 06:15:50|222.98|220.68|222.96|220.66|222.98|220.68|222.96|220.66|2
1649744160000|2022-04-12 06:16:00|222.98|220.68|222.9|220.6|222.98|220.68|222.88|220.58|12
1649744170000|2022-04-12 06:16:10|222.91|220.61|222.83|220.53|222.91|220.61|222.82|220.52|10
1649744180000|2022-04-12 06:16:20|222.84|220.54|222.9|220.6|222.94|220.64|222.84|220.54|16
1649744190000|2022-04-12 06:16:30|222.92|220.62|222.98|220.68|222.98|220.68|222.92|220.62|8
1649744200000|2022-04-12 06:16:40|223|220.7|222.97|220.67|223|220.7|222.97|220.67|2
1649744210000|2022-04-12 06:16:50|223.04|220.74|223.02|220.72|223.04|220.74|223.02|220.72|4
1649744220000|2022-04-12 06:17:00|223.04|220.74|223.05|220.75|223.05|220.75|223.03|220.73|4
1649744230000|2022-04-12 06:17:10|223.04|220.74|222.96|220.66|223.04|220.74|222.94|220.64|8
1649744240000|2022-04-12 06:17:20|222.95|220.65|222.96|220.66|222.97|220.67|222.95|220.65|3
1649744250000|2022-04-12 06:17:30|222.91|220.61|222.92|220.62|222.92|220.62|222.88|220.58|7
1649744260000|2022-04-12 06:17:40|222.93|220.63|222.98|220.68|222.98|220.68|222.93|220.63|4
1649744270000|2022-04-12 06:17:50|222.97|220.67|222.92|220.62|222.98|220.68|222.92|220.62|7
1649744280000|2022-04-12 06:18:00|222.93|220.63|223.04|220.74|223.04|220.74|222.93|220.63|10
1649744290000|2022-04-12 06:18:10|223.05|220.75|223.05|220.75|223.05|220.75|223.05|220.75|1
1649744300000|2022-04-12 06:18:20|223.06|220.76|223.01|220.71|223.06|220.76|223.01|220.71|4
1649744330000|2022-04-12 06:18:50|222.99|220.69|223.01|220.71|223.01|220.71|222.99|220.69|3
1649744340000|2022-04-12 06:19:00|223.02|220.72|223.01|220.71|223.02|220.72|223.01|220.71|4
1649744360000|2022-04-12 06:19:20|223|220.7|222.92|220.62|223|220.7|222.92|220.62|9
1649744370000|2022-04-12 06:19:30|222.91|220.61|222.92|220.62|222.92|220.62|222.91|220.61|4
1649744380000|2022-04-12 06:19:40|222.91|220.61|222.87|220.57|222.92|220.62|222.87|220.57|7
1649744390000|2022-04-12 06:19:50|222.88|220.58|222.9|220.6|222.91|220.61|222.88|220.58|6
1649744400000|2022-04-12 06:20:00|222.88|220.58|222.72|220.42|222.89|220.59|222.72|220.42|9
1649744410000|2022-04-12 06:20:10|222.73|220.43|222.58|220.28|222.73|220.43|222.58|220.28|12
1649744420000|2022-04-12 06:20:20|222.59|220.29|222.6|220.3|222.6|220.3|222.54|220.24|7
1649744430000|2022-04-12 06:20:30|222.55|220.25|222.53|220.23|222.59|220.29|222.51|220.21|15
1649744440000|2022-04-12 06:20:40|222.52|220.22|222.51|220.21|222.52|220.22|222.51|220.21|2
1649744450000|2022-04-12 06:20:50|222.52|220.22|222.59|220.29|222.59|220.29|222.52|220.22|3
1649744460000|2022-04-12 06:21:00|222.6|220.3|222.68|220.38|222.68|220.38|222.6|220.3|11
1649744470000|2022-04-12 06:21:10|222.69|220.39|222.68|220.38|222.69|220.39|222.68|220.38|2
1649744480000|2022-04-12 06:21:20|222.69|220.39|222.71|220.41|222.71|220.41|222.69|220.39|7
1649744490000|2022-04-12 06:21:30|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|4
1649744510000|2022-04-12 06:21:50|222.72|220.42|222.75|220.45|222.76|220.46|222.72|220.42|4
1649744520000|2022-04-12 06:22:00|222.76|220.46|222.74|220.44|222.8|220.5|222.74|220.44|11
1649744530000|2022-04-12 06:22:10|222.71|220.41|222.78|220.48|222.79|220.49|222.71|220.41|7
1649744540000|2022-04-12 06:22:20|222.79|220.49|222.77|220.47|222.8|220.5|222.77|220.47|4
1649744560000|2022-04-12 06:22:40|222.8|220.5|222.77|220.47|222.8|220.5|222.77|220.47|3
1649744570000|2022-04-12 06:22:50|222.8|220.5|222.8|220.5|222.8|220.5|222.77|220.47|6
1649744580000|2022-04-12 06:23:00|222.78|220.48|222.77|220.47|222.81|220.51|222.77|220.47|6
1649744590000|2022-04-12 06:23:10|222.75|220.45|222.75|220.45|222.75|220.45|222.73|220.43|3
1649744600000|2022-04-12 06:23:20|222.74|220.44|222.76|220.46|222.76|220.46|222.7|220.4|5
1649744610000|2022-04-12 06:23:30|222.79|220.49|222.81|220.51|222.81|220.51|222.79|220.49|2
1649744620000|2022-04-12 06:23:40|222.8|220.5|222.84|220.54|222.84|220.54|222.79|220.49|3
1649744630000|2022-04-12 06:23:50|222.83|220.53|222.91|220.61|222.91|220.61|222.83|220.53|7
1649744640000|2022-04-12 06:24:00|222.92|220.62|222.83|220.53|222.92|220.62|222.83|220.53|11
1649744650000|2022-04-12 06:24:10|222.82|220.52|222.82|220.52|222.83|220.53|222.82|220.52|3
1649744670000|2022-04-12 06:24:30|222.83|220.53|222.82|220.52|222.83|220.53|222.81|220.51|4
1649744690000|2022-04-12 06:24:50|222.83|220.53|222.83|220.53|222.83|220.53|222.83|220.53|1
1649744700000|2022-04-12 06:25:00|222.82|220.52|222.82|220.52|222.82|220.52|222.81|220.51|3
1649744710000|2022-04-12 06:25:10|222.81|220.51|222.81|220.51|222.81|220.51|222.81|220.51|1
1649744730000|2022-04-12 06:25:30|222.82|220.52|222.82|220.52|222.82|220.52|222.81|220.51|5
1649744740000|2022-04-12 06:25:40|222.83|220.53|222.85|220.55|222.87|220.57|222.81|220.51|7
1649744750000|2022-04-12 06:25:50|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|2
1649744760000|2022-04-12 06:26:00|222.84|220.54|222.84|220.54|222.84|220.54|222.84|220.54|1
1649744770000|2022-04-12 06:26:10|222.81|220.51|222.83|220.53|222.83|220.53|222.8|220.5|3
1649744780000|2022-04-12 06:26:20|222.81|220.51|222.76|220.46|222.81|220.51|222.75|220.45|5
1649744790000|2022-04-12 06:26:30|222.75|220.45|222.77|220.47|222.77|220.47|222.75|220.45|5
1649744800000|2022-04-12 06:26:40|222.76|220.46|222.76|220.46|222.76|220.46|222.76|220.46|1
1649744810000|2022-04-12 06:26:50|222.68|220.38|222.58|220.28|222.71|220.41|222.55|220.25|10
1649744820000|2022-04-12 06:27:00|222.55|220.25|222.56|220.26|222.62|220.32|222.55|220.25|9
1649744830000|2022-04-12 06:27:10|222.58|220.28|222.56|220.26|222.58|220.28|222.56|220.26|2
1649744840000|2022-04-12 06:27:20|222.6|220.3|222.49|220.19|222.62|220.32|222.47|220.17|9
1649744850000|2022-04-12 06:27:30|222.46|220.16|222.39|220.09|222.47|220.17|222.34|220.04|18
1649744860000|2022-04-12 06:27:40|222.4|220.1|222.39|220.09|222.4|220.1|222.35|220.05|7
1649744870000|2022-04-12 06:27:50|222.4|220.1|222.4|220.1|222.4|220.1|222.4|220.1|1
1649744880000|2022-04-12 06:28:00|222.41|220.11|222.41|220.11|222.41|220.11|222.39|220.09|5
1649744890000|2022-04-12 06:28:10|222.45|220.15|222.08|219.78|222.45|220.15|222.08|219.78|16
1649744900000|2022-04-12 06:28:20|222.07|219.77|222.07|219.77|222.07|219.77|222.07|219.77|1
1649744910000|2022-04-12 06:28:30|222.02|219.72|222.02|219.72|222.02|219.72|222.02|219.72|1
1649744920000|2022-04-12 06:28:40|222.03|219.73|222.02|219.72|222.03|219.73|222.02|219.72|2
1649744930000|2022-04-12 06:28:50|222.09|219.79|222.07|219.77|222.09|219.79|222.07|219.77|3
1649744940000|2022-04-12 06:29:00|222.05|219.75|221.92|219.62|222.05|219.75|221.92|219.62|10
1649744950000|2022-04-12 06:29:10|221.94|219.64|221.92|219.62|221.94|219.64|221.92|219.62|4
1649744960000|2022-04-12 06:29:20|221.88|219.58|221.83|219.53|221.92|219.62|221.83|219.53|6
1649744970000|2022-04-12 06:29:30|221.84|219.54|221.83|219.53|221.85|219.55|221.8|219.5|8
1649744980000|2022-04-12 06:29:40|221.84|219.54|221.9|219.6|221.93|219.63|221.83|219.53|13
1649744990000|2022-04-12 06:29:50|221.98|219.68|221.81|219.51|221.98|219.68|221.8|219.5|17
1649745000000|2022-04-12 06:30:00|221.79|219.49|221.64|219.34|221.82|219.52|221.64|219.34|14
1649745010000|2022-04-12 06:30:10|221.61|219.31|221.49|219.19|221.61|219.31|221.49|219.19|24
1649745020000|2022-04-12 06:30:20|221.5|219.2|221.45|219.15|221.56|219.26|221.45|219.15|15
1649745030000|2022-04-12 06:30:30|221.44|219.14|221.42|219.12|221.48|219.18|221.41|219.11|14
1649745040000|2022-04-12 06:30:40|221.39|219.09|221.53|219.23|221.54|219.24|221.38|219.08|14
1649745050000|2022-04-12 06:30:50|221.52|219.22|221.49|219.19|221.54|219.24|221.49|219.19|11
1649745060000|2022-04-12 06:31:00|221.48|219.18|221.45|219.15|221.52|219.22|221.45|219.15|12
1649745070000|2022-04-12 06:31:10|221.44|219.14|221.48|219.18|221.53|219.23|221.44|219.14|17
1649745080000|2022-04-12 06:31:20|221.47|219.17|221.49|219.19|221.5|219.2|221.47|219.17|5
1649745090000|2022-04-12 06:31:30|221.5|219.2|221.49|219.19|221.51|219.21|221.48|219.18|5
1649745100000|2022-04-12 06:31:40|221.48|219.18|221.5|219.2|221.5|219.2|221.48|219.18|2
1649745110000|2022-04-12 06:31:50|221.49|219.19|221.39|219.09|221.5|219.2|221.31|219.01|21
1649745120000|2022-04-12 06:32:00|221.38|219.08|221.47|219.17|221.47|219.17|221.38|219.08|11
1649745130000|2022-04-12 06:32:10|221.52|219.22|221.41|219.11|221.57|219.27|221.36|219.06|18
1649745140000|2022-04-12 06:32:20|221.4|219.1|221.53|219.23|221.53|219.23|221.4|219.1|16
1649745150000|2022-04-12 06:32:30|221.52|219.22|221.57|219.27|221.57|219.27|221.52|219.22|11
1649745160000|2022-04-12 06:32:40|221.6|219.3|221.64|219.34|221.64|219.34|221.6|219.3|5
1649745170000|2022-04-12 06:32:50|221.65|219.35|221.65|219.35|221.66|219.36|221.61|219.31|9
1649745180000|2022-04-12 06:33:00|221.67|219.37|221.74|219.44|221.75|219.45|221.66|219.36|8
1649745190000|2022-04-12 06:33:10|221.75|219.45|221.9|219.6|221.9|219.6|221.75|219.45|10
1649745200000|2022-04-12 06:33:20|221.91|219.61|221.91|219.61|221.91|219.61|221.91|219.61|1
1649745210000|2022-04-12 06:33:30|221.9|219.6|221.88|219.58|221.9|219.6|221.87|219.57|3
1649745220000|2022-04-12 06:33:40|221.89|219.59|221.87|219.57|221.89|219.59|221.87|219.57|8
1649745230000|2022-04-12 06:33:50|221.86|219.56|221.84|219.54|221.86|219.56|221.84|219.54|4
1649745240000|2022-04-12 06:34:00|221.83|219.53|221.81|219.51|221.86|219.56|221.81|219.51|7
1649745250000|2022-04-12 06:34:10|221.79|219.49|221.73|219.43|221.79|219.49|221.73|219.43|8
1649745260000|2022-04-12 06:34:20|221.74|219.44|221.73|219.43|221.74|219.44|221.7|219.4|14
1649745270000|2022-04-12 06:34:30|221.7|219.4|221.69|219.39|221.72|219.42|221.68|219.38|6
1649745280000|2022-04-12 06:34:40|221.65|219.35|221.58|219.28|221.65|219.35|221.58|219.28|11
1649745290000|2022-04-12 06:34:50|221.6|219.3|221.59|219.29|221.6|219.3|221.58|219.28|4
1649745300000|2022-04-12 06:35:00|221.56|219.26|221.57|219.27|221.61|219.31|221.56|219.26|7
1649745310000|2022-04-12 06:35:10|221.59|219.29|221.64|219.34|221.66|219.36|221.59|219.29|9
1649745320000|2022-04-12 06:35:20|221.65|219.35|221.69|219.39|221.69|219.39|221.65|219.35|7
1649745330000|2022-04-12 06:35:30|221.7|219.4|221.7|219.4|221.79|219.49|221.7|219.4|15
1649745340000|2022-04-12 06:35:40|221.69|219.39|221.7|219.4|221.7|219.4|221.69|219.39|2
1649745350000|2022-04-12 06:35:50|221.69|219.39|221.69|219.39|221.69|219.39|221.69|219.39|1
1649745360000|2022-04-12 06:36:00|221.71|219.41|221.7|219.4|221.71|219.41|221.67|219.37|8
1649745370000|2022-04-12 06:36:10|221.69|219.39|221.8|219.5|221.8|219.5|221.67|219.37|12
1649745380000|2022-04-12 06:36:20|221.76|219.46|221.75|219.45|221.76|219.46|221.75|219.45|4
1649745390000|2022-04-12 06:36:30|221.76|219.46|221.71|219.41|221.76|219.46|221.71|219.41|3
1649745400000|2022-04-12 06:36:40|221.75|219.45|221.75|219.45|221.75|219.45|221.75|219.45|1
1649745420000|2022-04-12 06:37:00|221.76|219.46|221.83|219.53|221.84|219.54|221.76|219.46|7
1649745430000|2022-04-12 06:37:10|221.8|219.5|221.73|219.43|221.82|219.52|221.71|219.41|10
1649745440000|2022-04-12 06:37:20|221.72|219.42|221.63|219.33|221.72|219.42|221.61|219.31|9
1649745450000|2022-04-12 06:37:30|221.65|219.35|221.71|219.41|221.71|219.41|221.65|219.35|9
1649745460000|2022-04-12 06:37:40|221.66|219.36|221.62|219.32|221.66|219.36|221.61|219.31|8
1649745470000|2022-04-12 06:37:50|221.55|219.25|221.62|219.32|221.62|219.32|221.55|219.25|3
1649745480000|2022-04-12 06:38:00|221.65|219.35|221.61|219.31|221.65|219.35|221.61|219.31|6
1649745490000|2022-04-12 06:38:10|221.59|219.29|221.59|219.29|221.59|219.29|221.59|219.29|1
1649745500000|2022-04-12 06:38:20|221.6|219.3|221.6|219.3|221.6|219.3|221.6|219.3|1
1649745510000|2022-04-12 06:38:30|221.59|219.29|221.37|219.07|221.59|219.29|221.36|219.06|11
1649745520000|2022-04-12 06:38:40|221.38|219.08|221.46|219.16|221.46|219.16|221.37|219.07|16
1649745530000|2022-04-12 06:38:50|221.47|219.17|221.45|219.15|221.49|219.19|221.44|219.14|10
1649745540000|2022-04-12 06:39:00|221.44|219.14|221.44|219.14|221.46|219.16|221.44|219.14|3
1649745550000|2022-04-12 06:39:10|221.43|219.13|221.45|219.15|221.45|219.15|221.42|219.12|5
1649745560000|2022-04-12 06:39:20|221.47|219.17|221.52|219.22|221.52|219.22|221.44|219.14|12
1649745570000|2022-04-12 06:39:30|221.55|219.25|221.74|219.44|221.75|219.45|221.54|219.24|18
1649745580000|2022-04-12 06:39:40|221.79|219.49|221.71|219.41|221.79|219.49|221.7|219.4|12
1649745590000|2022-04-12 06:39:50|221.69|219.39|221.68|219.38|221.72|219.42|221.68|219.38|11
1649745600000|2022-04-12 06:40:00|221.69|219.39|221.62|219.32|221.69|219.39|221.61|219.31|10
1649745610000|2022-04-12 06:40:10|221.61|219.31|221.51|219.21|221.62|219.32|221.51|219.21|9
1649745620000|2022-04-12 06:40:20|221.5|219.2|221.62|219.32|221.63|219.33|221.5|219.2|9
1649745630000|2022-04-12 06:40:30|221.63|219.33|221.54|219.24|221.64|219.34|221.53|219.23|12
1649745640000|2022-04-12 06:40:40|221.56|219.26|221.55|219.25|221.56|219.26|221.54|219.24|14
1649745650000|2022-04-12 06:40:50|221.59|219.29|221.59|219.29|221.59|219.29|221.59|219.29|1
1649745660000|2022-04-12 06:41:00|221.55|219.25|221.55|219.25|221.56|219.26|221.55|219.25|3
1649745670000|2022-04-12 06:41:10|221.6|219.3|221.61|219.31|221.62|219.32|221.6|219.3|4
1649745680000|2022-04-12 06:41:20|221.62|219.32|221.59|219.29|221.62|219.32|221.59|219.29|3
1649745690000|2022-04-12 06:41:30|221.58|219.28|221.61|219.31|221.61|219.31|221.58|219.28|4
1649745710000|2022-04-12 06:41:50|221.6|219.3|221.58|219.28|221.61|219.31|221.58|219.28|3
1649745720000|2022-04-12 06:42:00|221.57|219.27|221.48|219.18|221.58|219.28|221.48|219.18|7
1649745730000|2022-04-12 06:42:10|221.5|219.2|221.4|219.1|221.5|219.2|221.4|219.1|9
1649745740000|2022-04-12 06:42:20|221.41|219.11|221.29|218.99|221.42|219.12|221.28|218.98|11
1649745750000|2022-04-12 06:42:30|221.27|218.97|221.27|218.97|221.27|218.97|221.27|218.97|1
1649745760000|2022-04-12 06:42:40|221.25|218.95|220.94|218.64|221.25|218.95|220.94|218.64|20
1649745770000|2022-04-12 06:42:50|220.93|218.63|220.91|218.61|220.98|218.68|220.91|218.61|11
1649745780000|2022-04-12 06:43:00|220.93|218.63|220.92|218.62|220.93|218.63|220.9|218.6|7
1649745790000|2022-04-12 06:43:10|220.93|218.63|220.9|218.6|220.93|218.63|220.9|218.6|10
1649745800000|2022-04-12 06:43:20|220.89|218.59|220.88|218.58|220.89|218.59|220.84|218.54|8
1649745810000|2022-04-12 06:43:30|220.89|218.59|220.89|218.59|220.89|218.59|220.88|218.58|3
1649745820000|2022-04-12 06:43:40|220.88|218.58|220.82|218.52|220.89|218.59|220.8|218.5|4
1649745830000|2022-04-12 06:43:50|220.83|218.53|220.83|218.53|220.85|218.55|220.81|218.51|17
1649745840000|2022-04-12 06:44:00|220.79|218.49|220.83|218.53|220.83|218.53|220.76|218.46|14
1649745850000|2022-04-12 06:44:10|220.85|218.55|220.99|218.69|221.01|218.71|220.82|218.52|12
1649745860000|2022-04-12 06:44:20|221.01|218.71|220.81|218.51|221.01|218.71|220.81|218.51|21
1649745870000|2022-04-12 06:44:30|220.83|218.53|220.88|218.58|220.89|218.59|220.82|218.52|10
1649745880000|2022-04-12 06:44:40|220.9|218.6|220.87|218.57|220.9|218.6|220.87|218.57|3
1649745890000|2022-04-12 06:44:50|220.85|218.55|220.83|218.53|220.88|218.58|220.83|218.53|4
1649745900000|2022-04-12 06:45:00|220.86|218.56|220.8|218.5|220.87|218.57|220.8|218.5|10
1649745910000|2022-04-12 06:45:10|220.78|218.48|220.78|218.48|220.79|218.49|220.75|218.45|11
1649745920000|2022-04-12 06:45:20|220.76|218.46|220.75|218.45|220.78|218.48|220.75|218.45|3
1649745930000|2022-04-12 06:45:30|220.74|218.44|220.73|218.43|220.79|218.49|220.73|218.43|8
1649745950000|2022-04-12 06:45:50|220.75|218.45|220.82|218.52|220.84|218.54|220.75|218.45|11
1649745960000|2022-04-12 06:46:00|220.83|218.53|220.92|218.62|220.92|218.62|220.82|218.52|11
1649745970000|2022-04-12 06:46:10|220.91|218.61|220.92|218.62|220.92|218.62|220.91|218.61|2
1649745980000|2022-04-12 06:46:20|220.91|218.61|220.99|218.69|220.99|218.69|220.91|218.61|5
1649745990000|2022-04-12 06:46:30|220.98|218.68|220.94|218.64|221.01|218.71|220.94|218.64|5
1649746000000|2022-04-12 06:46:40|220.96|218.66|220.92|218.62|220.96|218.66|220.92|218.62|4
1649746010000|2022-04-12 06:46:50|220.93|218.63|220.92|218.62|220.93|218.63|220.92|218.62|4
1649746020000|2022-04-12 06:47:00|220.95|218.65|221|218.7|221.01|218.71|220.95|218.65|6
1649746030000|2022-04-12 06:47:10|221.01|218.71|220.93|218.63|221.02|218.72|220.93|218.63|9
1649746040000|2022-04-12 06:47:20|220.96|218.66|220.93|218.63|220.96|218.66|220.93|218.63|6
1649746050000|2022-04-12 06:47:30|220.95|218.65|220.99|218.69|220.99|218.69|220.91|218.61|8
1649746060000|2022-04-12 06:47:40|221|218.7|221.05|218.75|221.06|218.76|221|218.7|6
1649746070000|2022-04-12 06:47:50|221.04|218.74|220.91|218.61|221.04|218.74|220.91|218.61|10
1649746080000|2022-04-12 06:48:00|220.92|218.62|220.88|218.58|220.93|218.63|220.86|218.56|5
1649746090000|2022-04-12 06:48:10|220.89|218.59|220.95|218.65|220.95|218.65|220.89|218.59|4
1649746100000|2022-04-12 06:48:20|220.94|218.64|220.93|218.63|220.94|218.64|220.93|218.63|2
1649746110000|2022-04-12 06:48:30|220.96|218.66|220.93|218.63|221|218.7|220.92|218.62|11
1649746120000|2022-04-12 06:48:40|220.94|218.64|220.93|218.63|220.94|218.64|220.93|218.63|2
1649746130000|2022-04-12 06:48:50|220.95|218.65|220.93|218.63|220.95|218.65|220.9|218.6|3
1649746140000|2022-04-12 06:49:00|220.94|218.64|220.93|218.63|220.94|218.64|220.93|218.63|2
1649746150000|2022-04-12 06:49:10|220.92|218.62|220.88|218.58|220.93|218.63|220.86|218.56|6
1649746160000|2022-04-12 06:49:20|220.87|218.57|220.75|218.45|220.87|218.57|220.73|218.43|12
1649746170000|2022-04-12 06:49:30|220.8|218.5|220.72|218.42|220.81|218.51|220.72|218.42|7
1649746180000|2022-04-12 06:49:40|220.76|218.46|220.83|218.53|220.91|218.61|220.76|218.46|14
1649746190000|2022-04-12 06:49:50|220.92|218.62|220.82|218.52|220.92|218.62|220.82|218.52|9
1649746200000|2022-04-12 06:50:00|220.83|218.53|220.8|218.5|220.84|218.54|220.8|218.5|5
1649746210000|2022-04-12 06:50:10|220.81|218.51|220.83|218.53|220.91|218.61|220.77|218.47|12
1649746220000|2022-04-12 06:50:20|220.82|218.52|220.76|218.46|220.86|218.56|220.76|218.46|15
1649746230000|2022-04-12 06:50:30|220.74|218.44|220.66|218.36|220.74|218.44|220.6|218.3|19
1649746240000|2022-04-12 06:50:40|220.67|218.37|220.76|218.46|220.76|218.46|220.66|218.36|9
1649746250000|2022-04-12 06:50:50|220.77|218.47|220.75|218.45|220.84|218.54|220.75|218.45|8
1649746260000|2022-04-12 06:51:00|220.76|218.46|220.91|218.61|220.91|218.61|220.76|218.46|12
1649746270000|2022-04-12 06:51:10|220.89|218.59|220.9|218.6|220.92|218.62|220.83|218.53|9
1649746280000|2022-04-12 06:51:20|220.91|218.61|220.91|218.61|220.92|218.62|220.9|218.6|5
1649746290000|2022-04-12 06:51:30|220.86|218.56|220.91|218.61|220.92|218.62|220.85|218.55|10
1649746300000|2022-04-12 06:51:40|220.92|218.62|220.84|218.54|220.92|218.62|220.83|218.53|9
1649746310000|2022-04-12 06:51:50|220.85|218.55|220.84|218.54|220.85|218.55|220.84|218.54|2
1649746320000|2022-04-12 06:52:00|220.85|218.55|220.96|218.66|220.96|218.66|220.85|218.55|8
1649746330000|2022-04-12 06:52:10|220.91|218.61|220.93|218.63|220.96|218.66|220.91|218.61|7
1649746340000|2022-04-12 06:52:20|220.92|218.62|220.92|218.62|220.93|218.63|220.92|218.62|3
1649746350000|2022-04-12 06:52:30|220.93|218.63|220.88|218.58|220.94|218.64|220.88|218.58|6
1649746360000|2022-04-12 06:52:40|220.86|218.56|220.91|218.61|220.91|218.61|220.86|218.56|3
1649746370000|2022-04-12 06:52:50|220.86|218.56|220.85|218.55|220.89|218.59|220.85|218.55|4
1649746380000|2022-04-12 06:53:00|220.86|218.56|220.85|218.55|220.87|218.57|220.85|218.55|8
1649746390000|2022-04-12 06:53:10|220.86|218.56|220.85|218.55|220.91|218.61|220.85|218.55|6
1649746400000|2022-04-12 06:53:20|220.86|218.56|220.86|218.56|220.9|218.6|220.85|218.55|13
1649746410000|2022-04-12 06:53:30|220.85|218.55|220.82|218.52|220.88|218.58|220.8|218.5|8
1649746420000|2022-04-12 06:53:40|220.78|218.48|220.73|218.43|220.78|218.48|220.73|218.43|3
1649746430000|2022-04-12 06:53:50|220.72|218.42|220.68|218.38|220.79|218.49|220.65|218.35|12
1649746440000|2022-04-12 06:54:00|220.69|218.39|220.66|218.36|220.71|218.41|220.6|218.3|15
1649746450000|2022-04-12 06:54:10|220.64|218.34|220.83|218.53|220.84|218.54|220.61|218.31|20
1649746460000|2022-04-12 06:54:20|220.82|218.52|220.96|218.66|220.96|218.66|220.81|218.51|11
1649746470000|2022-04-12 06:54:30|220.98|218.68|221.02|218.72|221.02|218.72|220.98|218.68|7
1649746480000|2022-04-12 06:54:40|221|218.7|220.94|218.64|221.01|218.71|220.94|218.64|5
1649746490000|2022-04-12 06:54:50|220.97|218.67|221.01|218.71|221.01|218.71|220.94|218.64|5
1649746500000|2022-04-12 06:55:00|220.94|218.64|220.93|218.63|220.99|218.69|220.9|218.6|15
1649746510000|2022-04-12 06:55:10|220.92|218.62|220.92|218.62|220.93|218.63|220.83|218.53|14
1649746520000|2022-04-12 06:55:20|220.91|218.61|220.92|218.62|220.92|218.62|220.9|218.6|7
1649746530000|2022-04-12 06:55:30|220.91|218.61|220.93|218.63|220.94|218.64|220.91|218.61|5
1649746540000|2022-04-12 06:55:40|220.92|218.62|220.88|218.58|220.92|218.62|220.88|218.58|3
1649746550000|2022-04-12 06:55:50|220.83|218.53|220.83|218.53|220.85|218.55|220.8|218.5|11
1649746560000|2022-04-12 06:56:00|220.84|218.54|220.84|218.54|220.84|218.54|220.75|218.45|12
1649746570000|2022-04-12 06:56:10|220.83|218.53|220.85|218.55|220.85|218.55|220.82|218.52|10
1649746580000|2022-04-12 06:56:20|220.83|218.53|220.83|218.53|220.84|218.54|220.82|218.52|9
1649746590000|2022-04-12 06:56:30|220.84|218.54|220.91|218.61|220.93|218.63|220.84|218.54|7
1649746600000|2022-04-12 06:56:40|220.92|218.62|220.91|218.61|220.92|218.62|220.9|218.6|6
1649746610000|2022-04-12 06:56:50|220.96|218.66|220.91|218.61|220.96|218.66|220.88|218.58|8
1649746620000|2022-04-12 06:57:00|220.92|218.62|220.82|218.52|220.92|218.62|220.82|218.52|12
1649746630000|2022-04-12 06:57:10|220.85|218.55|220.89|218.59|220.89|218.59|220.85|218.55|7
1649746640000|2022-04-12 06:57:20|220.9|218.6|220.94|218.64|220.98|218.68|220.9|218.6|3
1649746650000|2022-04-12 06:57:30|220.93|218.63|220.94|218.64|220.98|218.68|220.93|218.63|7
1649746660000|2022-04-12 06:57:40|220.93|218.63|220.89|218.59|220.93|218.63|220.89|218.59|3
1649746670000|2022-04-12 06:57:50|220.88|218.58|220.94|218.64|220.94|218.64|220.87|218.57|6
1649746680000|2022-04-12 06:58:00|220.93|218.63|220.92|218.62|220.93|218.63|220.92|218.62|2
1649746690000|2022-04-12 06:58:10|220.93|218.63|220.88|218.58|220.94|218.64|220.88|218.58|7
1649746700000|2022-04-12 06:58:20|220.89|218.59|220.83|218.53|220.92|218.62|220.83|218.53|10
1649746710000|2022-04-12 06:58:30|220.84|218.54|220.92|218.62|220.93|218.63|220.84|218.54|7
1649746720000|2022-04-12 06:58:40|220.96|218.66|221.01|218.71|221.01|218.71|220.96|218.66|5
1649746730000|2022-04-12 06:58:50|221|218.7|221.11|218.81|221.12|218.82|221|218.7|10
1649746740000|2022-04-12 06:59:00|221.1|218.8|221.03|218.73|221.12|218.82|221|218.7|9
1649746750000|2022-04-12 06:59:10|221.01|218.71|221.01|218.71|221.01|218.71|221.01|218.71|1
1649746760000|2022-04-12 06:59:20|221.03|218.73|221.01|218.71|221.03|218.73|220.94|218.64|5
1649746770000|2022-04-12 06:59:30|221.03|218.73|221.01|218.71|221.03|218.73|221|218.7|6
1649746790000|2022-04-12 06:59:50|221.02|218.72|221.08|218.78|221.08|218.78|221.01|218.71|3
1649746800000|2022-04-12 07:00:00|221.1|218.8|220.96|218.66|221.1|218.8|220.96|218.66|17
1649746810000|2022-04-12 07:00:10|220.98|218.68|221.01|218.71|221.01|218.71|220.96|218.66|12
1649746820000|2022-04-12 07:00:20|221|218.7|221.1|218.8|221.1|218.8|221|218.7|7
1649746830000|2022-04-12 07:00:30|221.11|218.81|221.1|218.8|221.11|218.81|221.09|218.79|4
1649746840000|2022-04-12 07:00:40|221.09|218.79|221|218.7|221.09|218.79|221|218.7|5
1649746850000|2022-04-12 07:00:50|221.01|218.71|221.01|218.71|221.01|218.71|221|218.7|3
1649746860000|2022-04-12 07:01:00|221.02|218.72|221.06|218.76|221.08|218.78|221.02|218.72|7
1649746870000|2022-04-12 07:01:10|221.07|218.77|221.08|218.78|221.08|218.78|221.07|218.77|2
1649746880000|2022-04-12 07:01:20|221.09|218.79|221.07|218.77|221.09|218.79|221.07|218.77|3
1649746890000|2022-04-12 07:01:30|221.08|218.78|221.02|218.72|221.08|218.78|221.02|218.72|9
1649746900000|2022-04-12 07:01:40|221.03|218.73|220.93|218.63|221.03|218.73|220.91|218.61|11
1649746910000|2022-04-12 07:01:50|220.92|218.62|220.88|218.58|220.94|218.64|220.88|218.58|6
1649746920000|2022-04-12 07:02:00|220.89|218.59|221.02|218.72|221.04|218.74|220.88|218.58|22
1649746930000|2022-04-12 07:02:10|221.06|218.76|221.1|218.8|221.11|218.81|221.02|218.72|10
1649746940000|2022-04-12 07:02:20|221.11|218.81|221.07|218.77|221.11|218.81|221.07|218.77|5
1649746950000|2022-04-12 07:02:30|221.06|218.76|221.02|218.72|221.06|218.76|221.01|218.71|9
1649746960000|2022-04-12 07:02:40|221.03|218.73|221.02|218.72|221.05|218.75|221.01|218.71|6
1649746970000|2022-04-12 07:02:50|221.01|218.71|220.88|218.58|221.01|218.71|220.85|218.55|13
1649746980000|2022-04-12 07:03:00|220.89|218.59|220.88|218.58|220.91|218.61|220.87|218.57|8
1649746990000|2022-04-12 07:03:10|220.86|218.56|220.77|218.47|220.87|218.57|220.72|218.42|15
1649747000000|2022-04-12 07:03:20|220.78|218.48|220.72|218.42|220.78|218.48|220.7|218.4|18
1649747010000|2022-04-12 07:03:30|220.71|218.41|220.76|218.46|220.76|218.46|220.71|218.41|4
1649747020000|2022-04-12 07:03:40|220.73|218.43|220.69|218.39|220.76|218.46|220.69|218.39|12
1649747030000|2022-04-12 07:03:50|220.68|218.38|220.69|218.39|220.76|218.46|220.68|218.38|10
1649747040000|2022-04-12 07:04:00|220.68|218.38|220.67|218.37|220.72|218.42|220.67|218.37|6
1649747050000|2022-04-12 07:04:10|220.7|218.4|220.69|218.39|220.7|218.4|220.63|218.33|9
1649747060000|2022-04-12 07:04:20|220.68|218.38|220.72|218.42|220.76|218.46|220.68|218.38|4
1649747070000|2022-04-12 07:04:30|220.73|218.43|220.69|218.39|220.73|218.43|220.68|218.38|4
1649747080000|2022-04-12 07:04:40|220.68|218.38|220.67|218.37|220.72|218.42|220.66|218.36|8
1649747090000|2022-04-12 07:04:50|220.68|218.38|220.63|218.33|220.75|218.45|220.63|218.33|11
1649747100000|2022-04-12 07:05:00|220.62|218.32|220.54|218.24|220.64|218.34|220.54|218.24|9
1649747110000|2022-04-12 07:05:10|220.56|218.26|220.56|218.26|220.67|218.37|220.53|218.23|14
1649747120000|2022-04-12 07:05:20|220.57|218.27|220.57|218.27|220.62|218.32|220.53|218.23|15
1649747130000|2022-04-12 07:05:30|220.58|218.28|220.62|218.32|220.65|218.35|220.58|218.28|8
1649747140000|2022-04-12 07:05:40|220.64|218.34|220.67|218.37|220.73|218.43|220.63|218.33|12
1649747150000|2022-04-12 07:05:50|220.68|218.38|220.67|218.37|220.68|218.38|220.67|218.37|4
1649747160000|2022-04-12 07:06:00|220.66|218.36|220.67|218.37|220.67|218.37|220.64|218.34|5
1649747170000|2022-04-12 07:06:10|220.66|218.36|220.67|218.37|220.69|218.39|220.65|218.35|6
1649747180000|2022-04-12 07:06:20|220.66|218.36|220.66|218.36|220.67|218.37|220.66|218.36|3
1649747190000|2022-04-12 07:06:30|220.69|218.39|220.67|218.37|220.7|218.4|220.67|218.37|3
1649747200000|2022-04-12 07:06:40|220.66|218.36|220.43|218.13|220.66|218.36|220.43|218.13|9
1649747210000|2022-04-12 07:06:50|220.45|218.15|220.51|218.21|220.51|218.21|220.42|218.12|9
1649747220000|2022-04-12 07:07:00|220.52|218.22|220.53|218.23|220.53|218.23|220.5|218.2|6
1649747230000|2022-04-12 07:07:10|220.52|218.22|220.75|218.45|220.75|218.45|220.51|218.21|16
1649747240000|2022-04-12 07:07:20|220.74|218.44|220.81|218.51|220.83|218.53|220.74|218.44|10
1649747250000|2022-04-12 07:07:30|220.8|218.5|220.91|218.61|220.91|218.61|220.8|218.5|10
1649747260000|2022-04-12 07:07:40|220.9|218.6|220.87|218.57|220.92|218.62|220.82|218.52|13
1649747270000|2022-04-12 07:07:50|220.94|218.64|220.91|218.61|220.94|218.64|220.86|218.56|13
1649747280000|2022-04-12 07:08:00|220.9|218.6|220.82|218.52|220.94|218.64|220.82|218.52|14
1649747290000|2022-04-12 07:08:10|220.84|218.54|220.83|218.53|220.85|218.55|220.82|218.52|8
1649747300000|2022-04-12 07:08:20|220.85|218.55|220.84|218.54|220.85|218.55|220.82|218.52|7
1649747310000|2022-04-12 07:08:30|220.83|218.53|220.83|218.53|220.92|218.62|220.79|218.49|15
1649747320000|2022-04-12 07:08:40|220.82|218.52|220.85|218.55|220.86|218.56|220.82|218.52|11
1649747330000|2022-04-12 07:08:50|220.86|218.56|220.84|218.54|220.9|218.6|220.84|218.54|13
1649747340000|2022-04-12 07:09:00|220.81|218.51|220.85|218.55|220.88|218.58|220.81|218.51|9
1649747350000|2022-04-12 07:09:10|220.84|218.54|220.77|218.47|220.85|218.55|220.77|218.47|7
1649747360000|2022-04-12 07:09:20|220.78|218.48|220.92|218.62|220.92|218.62|220.76|218.46|9
1649747370000|2022-04-12 07:09:30|220.93|218.63|220.92|218.62|220.93|218.63|220.92|218.62|4
1649747380000|2022-04-12 07:09:40|220.93|218.63|220.99|218.69|220.99|218.69|220.92|218.62|7
1649747390000|2022-04-12 07:09:50|221|218.7|221|218.7|221|218.7|221|218.7|1
1649747400000|2022-04-12 07:10:00|220.99|218.69|221|218.7|221|218.7|220.98|218.68|4
1649747420000|2022-04-12 07:10:20|220.98|218.68|221|218.7|221.01|218.71|220.98|218.68|6
1649747430000|2022-04-12 07:10:30|221.01|218.71|221.02|218.72|221.03|218.73|220.93|218.63|8
1649747440000|2022-04-12 07:10:40|221.03|218.73|220.96|218.66|221.03|218.73|220.95|218.65|10
1649747450000|2022-04-12 07:10:50|220.97|218.67|221|218.7|221.05|218.75|220.97|218.67|11
1649747480000|2022-04-12 07:11:20|221.01|218.71|221|218.7|221.01|218.71|220.98|218.68|4
1649747490000|2022-04-12 07:11:30|221.01|218.71|221.05|218.75|221.05|218.75|221|218.7|5
1649747500000|2022-04-12 07:11:40|221.1|218.8|221.1|218.8|221.1|218.8|221.1|218.8|1
1649747520000|2022-04-12 07:12:00|221.07|218.77|221.02|218.72|221.07|218.77|221.02|218.72|2
1649747530000|2022-04-12 07:12:10|221.07|218.77|221|218.7|221.07|218.77|221|218.7|6
1649747540000|2022-04-12 07:12:20|220.99|218.69|221|218.7|221|218.7|220.96|218.66|10
1649747550000|2022-04-12 07:12:30|220.98|218.68|221.05|218.75|221.05|218.75|220.98|218.68|8
1649747560000|2022-04-12 07:12:40|221.06|218.76|221.1|218.8|221.1|218.8|221.06|218.76|4
1649747580000|2022-04-12 07:13:00|221.09|218.79|220.96|218.66|221.09|218.79|220.96|218.66|9
1649747590000|2022-04-12 07:13:10|220.95|218.65|220.94|218.64|220.96|218.66|220.92|218.62|8
1649747600000|2022-04-12 07:13:20|220.98|218.68|220.92|218.62|220.99|218.69|220.92|218.62|5
1649747610000|2022-04-12 07:13:30|220.93|218.63|221|218.7|221.01|218.71|220.93|218.63|8
1649747620000|2022-04-12 07:13:40|220.92|218.62|220.94|218.64|220.95|218.65|220.85|218.55|11
1649747630000|2022-04-12 07:13:50|220.93|218.63|220.96|218.66|220.96|218.66|220.92|218.62|4
1649747640000|2022-04-12 07:14:00|220.95|218.65|220.9|218.6|220.95|218.65|220.9|218.6|7
1649747650000|2022-04-12 07:14:10|220.92|218.62|221.33|219.03|221.33|219.03|220.91|218.61|15
1649747660000|2022-04-12 07:14:20|221.4|219.1|221.55|219.25|221.62|219.32|221.4|219.1|14
1649747670000|2022-04-12 07:14:30|221.56|219.26|221.45|219.15|221.57|219.27|221.45|219.15|12
1649747680000|2022-04-12 07:14:40|221.44|219.14|221.48|219.18|221.49|219.19|221.43|219.13|14
1649747690000|2022-04-12 07:14:50|221.5|219.2|221.3|219|221.5|219.2|221.29|218.99|13
1649747700000|2022-04-12 07:15:00|221.29|218.99|221.35|219.05|221.44|219.14|221.29|218.99|19
1649747710000|2022-04-12 07:15:10|221.34|219.04|221.33|219.03|221.41|219.11|221.33|219.03|10
1649747720000|2022-04-12 07:15:20|221.31|219.01|221.29|218.99|221.31|219.01|221.25|218.95|7
1649747730000|2022-04-12 07:15:30|221.33|219.03|221.33|219.03|221.37|219.07|221.31|219.01|14
1649747740000|2022-04-12 07:15:40|221.36|219.06|221.29|218.99|221.36|219.06|221.29|218.99|8
1649747750000|2022-04-12 07:15:50|221.31|219.01|221.34|219.04|221.4|219.1|221.31|219.01|6
1649747760000|2022-04-12 07:16:00|221.35|219.05|221.31|219.01|221.38|219.08|221.31|219.01|13
1649747770000|2022-04-12 07:16:10|221.3|219|221.35|219.05|221.37|219.07|221.3|219|7
1649747790000|2022-04-12 07:16:30|221.38|219.08|221.36|219.06|221.38|219.08|221.36|219.06|6
1649747800000|2022-04-12 07:16:40|221.37|219.07|221.37|219.07|221.37|219.07|221.37|219.07|1
1649747810000|2022-04-12 07:16:50|221.36|219.06|221.47|219.17|221.47|219.17|221.36|219.06|10
1649747820000|2022-04-12 07:17:00|221.46|219.16|221.52|219.22|221.54|219.24|221.46|219.16|9
1649747830000|2022-04-12 07:17:10|221.5|219.2|221.52|219.22|221.52|219.22|221.5|219.2|2
1649747840000|2022-04-12 07:17:20|221.53|219.23|221.44|219.14|221.53|219.23|221.44|219.14|8
1649747850000|2022-04-12 07:17:30|221.43|219.13|221.4|219.1|221.5|219.2|221.39|219.09|14
1649747860000|2022-04-12 07:17:40|221.41|219.11|221.41|219.11|221.46|219.16|221.35|219.05|12
1649747870000|2022-04-12 07:17:50|221.4|219.1|221.4|219.1|221.4|219.1|221.38|219.08|5
1649747880000|2022-04-12 07:18:00|221.39|219.09|221.39|219.09|221.41|219.11|221.39|219.09|6
1649747890000|2022-04-12 07:18:10|221.41|219.11|221.34|219.04|221.41|219.11|221.34|219.04|6
1649747900000|2022-04-12 07:18:20|221.36|219.06|221.23|218.93|221.36|219.06|221.2|218.9|6
1649747910000|2022-04-12 07:18:30|221.2|218.9|221.1|218.8|221.2|218.9|221.07|218.77|5
1649747920000|2022-04-12 07:18:40|221.11|218.81|221.11|218.81|221.11|218.81|221.1|218.8|5
1649747930000|2022-04-12 07:18:50|221.12|218.82|221.11|218.81|221.12|218.82|221.11|218.81|2
1649747940000|2022-04-12 07:19:00|221.1|218.8|221.09|218.79|221.11|218.81|221.09|218.79|3
1649747950000|2022-04-12 07:19:10|221.1|218.8|221.11|218.81|221.11|218.81|221.1|218.8|6
1649747960000|2022-04-12 07:19:20|221.12|218.82|221.11|218.81|221.15|218.85|221.11|218.81|3
1649747970000|2022-04-12 07:19:30|221.12|218.82|221.31|219.01|221.33|219.03|221.12|218.82|8
1649747980000|2022-04-12 07:19:40|221.32|219.02|221.6|219.3|221.6|219.3|221.32|219.02|20
1649747990000|2022-04-12 07:19:50|221.55|219.25|221.54|219.24|221.63|219.33|221.48|219.18|9
1649748000000|2022-04-12 07:20:00|221.55|219.25|221.63|219.33|221.63|219.33|221.54|219.24|15
1649748010000|2022-04-12 07:20:10|221.64|219.34|221.65|219.35|221.69|219.39|221.63|219.33|7
1649748020000|2022-04-12 07:20:20|221.64|219.34|221.67|219.37|221.68|219.38|221.64|219.34|12
1649748030000|2022-04-12 07:20:30|221.66|219.36|221.73|219.43|221.79|219.49|221.62|219.32|18
1649748040000|2022-04-12 07:20:40|221.72|219.42|221.75|219.45|221.78|219.48|221.72|219.42|11
1649748050000|2022-04-12 07:20:50|221.76|219.46|221.76|219.46|221.76|219.46|221.76|219.46|1
1649748060000|2022-04-12 07:21:00|221.75|219.45|221.81|219.51|221.82|219.52|221.75|219.45|14
1649748070000|2022-04-12 07:21:10|221.82|219.52|221.83|219.53|221.95|219.65|221.81|219.51|10
1649748080000|2022-04-12 07:21:20|221.84|219.54|221.9|219.6|221.93|219.63|221.84|219.54|5
1649748090000|2022-04-12 07:21:30|221.89|219.59|221.89|219.59|221.92|219.62|221.85|219.55|11
1649748100000|2022-04-12 07:21:40|221.85|219.55|221.88|219.58|221.92|219.62|221.83|219.53|17
1649748110000|2022-04-12 07:21:50|221.89|219.59|221.86|219.56|221.9|219.6|221.86|219.56|7
1649748120000|2022-04-12 07:22:00|221.83|219.53|221.81|219.51|221.93|219.63|221.8|219.5|17
1649748130000|2022-04-12 07:22:10|221.8|219.5|221.79|219.49|221.81|219.51|221.79|219.49|4
1649748140000|2022-04-12 07:22:20|221.7|219.4|221.76|219.46|221.79|219.49|221.7|219.4|6
1649748150000|2022-04-12 07:22:30|221.75|219.45|221.77|219.47|221.77|219.47|221.71|219.41|14
1649748160000|2022-04-12 07:22:40|221.78|219.48|221.92|219.62|221.93|219.63|221.78|219.48|14
1649748170000|2022-04-12 07:22:50|221.91|219.61|221.91|219.61|221.91|219.61|221.91|219.61|1
1649748180000|2022-04-12 07:23:00|221.9|219.6|221.91|219.61|221.92|219.62|221.89|219.59|5
1649748190000|2022-04-12 07:23:10|221.89|219.59|221.91|219.61|221.92|219.62|221.89|219.59|9
1649748200000|2022-04-12 07:23:20|221.92|219.62|221.9|219.6|221.93|219.63|221.88|219.58|9
1649748210000|2022-04-12 07:23:30|221.89|219.59|221.93|219.63|222|219.7|221.89|219.59|7
1649748220000|2022-04-12 07:23:40|221.94|219.64|221.94|219.64|221.96|219.66|221.92|219.62|8
1649748230000|2022-04-12 07:23:50|221.93|219.63|221.93|219.63|221.98|219.68|221.92|219.62|7
1649748240000|2022-04-12 07:24:00|221.95|219.65|221.86|219.56|221.98|219.68|221.86|219.56|11
1649748250000|2022-04-12 07:24:10|221.85|219.55|221.94|219.64|221.98|219.68|221.83|219.53|13
1649748260000|2022-04-12 07:24:20|221.92|219.62|221.88|219.58|221.92|219.62|221.87|219.57|6
1649748270000|2022-04-12 07:24:30|221.89|219.59|221.87|219.57|221.9|219.6|221.84|219.54|12
1649748280000|2022-04-12 07:24:40|221.92|219.62|222.01|219.71|222.01|219.71|221.92|219.62|10
1649748290000|2022-04-12 07:24:50|222|219.7|221.93|219.63|222|219.7|221.93|219.63|3
1649748300000|2022-04-12 07:25:00|221.92|219.62|221.92|219.62|221.97|219.67|221.91|219.61|7
1649748320000|2022-04-12 07:25:20|221.94|219.64|221.91|219.61|221.94|219.64|221.91|219.61|6
1649748330000|2022-04-12 07:25:30|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1649748340000|2022-04-12 07:25:40|221.94|219.64|221.92|219.62|221.94|219.64|221.92|219.62|2
1649748350000|2022-04-12 07:25:50|221.93|219.63|222|219.7|222.02|219.72|221.93|219.63|7
1649748360000|2022-04-12 07:26:00|221.97|219.67|221.92|219.62|222|219.7|221.92|219.62|6
1649748370000|2022-04-12 07:26:10|221.93|219.63|222.01|219.71|222.01|219.71|221.93|219.63|6
1649748380000|2022-04-12 07:26:20|222.02|219.72|222.01|219.71|222.03|219.73|222|219.7|5
1649748390000|2022-04-12 07:26:30|222.02|219.72|221.87|219.57|222.02|219.72|221.85|219.55|12
1649748400000|2022-04-12 07:26:40|221.85|219.55|221.86|219.56|221.89|219.59|221.85|219.55|8
1649748410000|2022-04-12 07:26:50|221.87|219.57|222.02|219.72|222.04|219.74|221.87|219.57|10
1649748420000|2022-04-12 07:27:00|222.05|219.75|222.1|219.8|222.11|219.81|222.05|219.75|4
1649748430000|2022-04-12 07:27:10|222.09|219.79|222.03|219.73|222.09|219.79|221.99|219.69|9
1649748440000|2022-04-12 07:27:20|222.02|219.72|222.03|219.73|222.05|219.75|222.02|219.72|4
1649748450000|2022-04-12 07:27:30|222.04|219.74|222.03|219.73|222.07|219.77|222.03|219.73|12
1649748460000|2022-04-12 07:27:40|222.02|219.72|222.05|219.75|222.07|219.77|222.02|219.72|5
1649748470000|2022-04-12 07:27:50|222.04|219.74|222.28|219.98|222.28|219.98|222.04|219.74|10
1649748480000|2022-04-12 07:28:00|222.32|220.02|222.4|220.1|222.42|220.12|222.32|220.02|11
1649748490000|2022-04-12 07:28:10|222.43|220.13|222.41|220.11|222.45|220.15|222.36|220.06|12
1649748500000|2022-04-12 07:28:20|222.37|220.07|222.03|219.73|222.37|220.07|222.03|219.73|14
1649748510000|2022-04-12 07:28:30|222.02|219.72|222.06|219.76|222.08|219.78|222.01|219.71|13
1649748520000|2022-04-12 07:28:40|222.05|219.75|222.06|219.76|222.06|219.76|222.04|219.74|4
1649748530000|2022-04-12 07:28:50|222.05|219.75|221.95|219.65|222.12|219.82|221.89|219.59|16
1649748540000|2022-04-12 07:29:00|221.96|219.66|221.95|219.65|221.97|219.67|221.95|219.65|12
1649748550000|2022-04-12 07:29:10|221.96|219.66|221.95|219.65|222.01|219.71|221.95|219.65|7
1649748560000|2022-04-12 07:29:20|221.99|219.69|222.01|219.71|222.01|219.71|221.99|219.69|9
1649748570000|2022-04-12 07:29:30|222.02|219.72|221.95|219.65|222.04|219.74|221.95|219.65|12
1649748580000|2022-04-12 07:29:40|221.96|219.66|221.96|219.66|221.98|219.68|221.88|219.58|9
1649748590000|2022-04-12 07:29:50|221.97|219.67|221.95|219.65|221.97|219.67|221.95|219.65|3
1649748600000|2022-04-12 07:30:00|221.93|219.63|221.85|219.55|221.93|219.63|221.85|219.55|10
1649748610000|2022-04-12 07:30:10|221.86|219.56|221.92|219.62|221.94|219.64|221.86|219.56|8
1649748620000|2022-04-12 07:30:20|221.93|219.63|221.9|219.6|221.94|219.64|221.9|219.6|6
1649748630000|2022-04-12 07:30:30|221.92|219.62|221.91|219.61|221.92|219.62|221.9|219.6|6
1649748640000|2022-04-12 07:30:40|221.9|219.6|221.91|219.61|221.93|219.63|221.9|219.6|6
1649748650000|2022-04-12 07:30:50|221.92|219.62|221.83|219.53|221.92|219.62|221.83|219.53|13
1649748660000|2022-04-12 07:31:00|221.78|219.48|221.74|219.44|221.8|219.5|221.74|219.44|14
1649748670000|2022-04-12 07:31:10|221.72|219.42|221.65|219.35|221.73|219.43|221.63|219.33|10
1649748680000|2022-04-12 07:31:20|221.66|219.36|221.51|219.21|221.66|219.36|221.51|219.21|12
1649748690000|2022-04-12 07:31:30|221.5|219.2|221.59|219.29|221.59|219.29|221.46|219.16|13
1649748700000|2022-04-12 07:31:40|221.58|219.28|221.56|219.26|221.63|219.33|221.55|219.25|7
1649748710000|2022-04-12 07:31:50|221.58|219.28|221.51|219.21|221.59|219.29|221.51|219.21|11
1649748720000|2022-04-12 07:32:00|221.53|219.23|221.57|219.27|221.57|219.27|221.52|219.22|5
1649748730000|2022-04-12 07:32:10|221.54|219.24|221.58|219.28|221.58|219.28|221.54|219.24|4
1649748740000|2022-04-12 07:32:20|221.53|219.23|221.45|219.15|221.53|219.23|221.44|219.14|11
1649748750000|2022-04-12 07:32:30|221.44|219.14|221.43|219.13|221.5|219.2|221.43|219.13|10
1649748760000|2022-04-12 07:32:40|221.45|219.15|221.44|219.14|221.5|219.2|221.44|219.14|4
1649748770000|2022-04-12 07:32:50|221.43|219.13|221.43|219.13|221.44|219.14|221.43|219.13|3
1649748780000|2022-04-12 07:33:00|221.44|219.14|221.42|219.12|221.44|219.14|221.42|219.12|5
1649748790000|2022-04-12 07:33:10|221.43|219.13|221.38|219.08|221.43|219.13|221.37|219.07|12
1649748800000|2022-04-12 07:33:20|221.39|219.09|221.52|219.22|221.52|219.22|221.39|219.09|9
1649748810000|2022-04-12 07:33:30|221.53|219.23|221.46|219.16|221.56|219.26|221.46|219.16|12
1649748820000|2022-04-12 07:33:40|221.49|219.19|221.48|219.18|221.51|219.21|221.45|219.15|8
1649748830000|2022-04-12 07:33:50|221.47|219.17|221.47|219.17|221.47|219.17|221.47|219.17|1
1649748840000|2022-04-12 07:34:00|221.5|219.2|221.46|219.16|221.5|219.2|221.46|219.16|3
1649748850000|2022-04-12 07:34:10|221.45|219.15|221.45|219.15|221.45|219.15|221.45|219.15|1
1649748860000|2022-04-12 07:34:20|221.46|219.16|221.52|219.22|221.53|219.23|221.46|219.16|9
1649748870000|2022-04-12 07:34:30|221.5|219.2|221.54|219.24|221.55|219.25|221.5|219.2|5
1649748880000|2022-04-12 07:34:40|221.58|219.28|221.55|219.25|221.62|219.32|221.55|219.25|8
1649748890000|2022-04-12 07:34:50|221.59|219.29|221.62|219.32|221.62|219.32|221.58|219.28|7
1649748900000|2022-04-12 07:35:00|221.59|219.29|221.56|219.26|221.61|219.31|221.56|219.26|5
1649748910000|2022-04-12 07:35:10|221.57|219.27|221.53|219.23|221.59|219.29|221.51|219.21|10
1649748920000|2022-04-12 07:35:20|221.54|219.24|221.56|219.26|221.58|219.28|221.54|219.24|8
1649748930000|2022-04-12 07:35:30|221.55|219.25|221.55|219.25|221.56|219.26|221.55|219.25|3
1649748940000|2022-04-12 07:35:40|221.54|219.24|221.53|219.23|221.55|219.25|221.53|219.23|4
1649748950000|2022-04-12 07:35:50|221.5|219.2|221.5|219.2|221.5|219.2|221.47|219.17|6
1649748960000|2022-04-12 07:36:00|221.47|219.17|221.53|219.23|221.53|219.23|221.46|219.16|7
1649748970000|2022-04-12 07:36:10|221.52|219.22|221.51|219.21|221.52|219.22|221.51|219.21|2
1649748980000|2022-04-12 07:36:20|221.52|219.22|221.64|219.34|221.67|219.37|221.52|219.22|14
1649748990000|2022-04-12 07:36:30|221.66|219.36|221.7|219.4|221.7|219.4|221.64|219.34|4
1649749000000|2022-04-12 07:36:40|221.71|219.41|221.71|219.41|221.71|219.41|221.71|219.41|1
1649749020000|2022-04-12 07:37:00|221.69|219.39|221.68|219.38|221.69|219.39|221.67|219.37|4
1649749030000|2022-04-12 07:37:10|221.7|219.4|221.77|219.47|221.77|219.47|221.7|219.4|8
1649749040000|2022-04-12 07:37:20|221.75|219.45|221.61|219.31|221.75|219.45|221.61|219.31|10
1649749050000|2022-04-12 07:37:30|221.6|219.3|221.6|219.3|221.6|219.3|221.56|219.26|7
1649749060000|2022-04-12 07:37:40|221.48|219.18|221.57|219.27|221.58|219.28|221.48|219.18|5
1649749070000|2022-04-12 07:37:50|221.6|219.3|221.57|219.27|221.6|219.3|221.57|219.27|7
1649749080000|2022-04-12 07:38:00|221.58|219.28|221.58|219.28|221.6|219.3|221.58|219.28|6
1649749100000|2022-04-12 07:38:20|221.57|219.27|221.43|219.13|221.59|219.29|221.43|219.13|9
1649749110000|2022-04-12 07:38:30|221.41|219.11|221.35|219.05|221.42|219.12|221.35|219.05|7
1649749120000|2022-04-12 07:38:40|221.33|219.03|221.4|219.1|221.4|219.1|221.33|219.03|8
1649749130000|2022-04-12 07:38:50|221.39|219.09|221.39|219.09|221.39|219.09|221.39|219.09|1
1649749140000|2022-04-12 07:39:00|221.4|219.1|221.44|219.14|221.47|219.17|221.34|219.04|14
1649749150000|2022-04-12 07:39:10|221.45|219.15|221.46|219.16|221.47|219.17|221.42|219.12|6
1649749160000|2022-04-12 07:39:20|221.48|219.18|221.54|219.24|221.56|219.26|221.48|219.18|11
1649749170000|2022-04-12 07:39:30|221.56|219.26|221.54|219.24|221.56|219.26|221.53|219.23|5
1649749190000|2022-04-12 07:39:50|221.53|219.23|221.54|219.24|221.54|219.24|221.53|219.23|2
1649749200000|2022-04-12 07:40:00|221.53|219.23|221.53|219.23|221.55|219.25|221.52|219.22|7
1649749220000|2022-04-12 07:40:20|221.54|219.24|221.56|219.26|221.61|219.31|221.54|219.24|8
1649749230000|2022-04-12 07:40:30|221.59|219.29|221.58|219.28|221.6|219.3|221.58|219.28|3
1649749240000|2022-04-12 07:40:40|221.6|219.3|221.6|219.3|221.6|219.3|221.58|219.28|7
1649749250000|2022-04-12 07:40:50|221.58|219.28|221.61|219.31|221.61|219.31|221.58|219.28|7
1649749260000|2022-04-12 07:41:00|221.62|219.32|221.65|219.35|221.67|219.37|221.62|219.32|7
1649749270000|2022-04-12 07:41:10|221.68|219.38|221.64|219.34|221.68|219.38|221.64|219.34|5
1649749280000|2022-04-12 07:41:20|221.65|219.35|221.64|219.34|221.65|219.35|221.63|219.33|4
1649749290000|2022-04-12 07:41:30|221.66|219.36|221.66|219.36|221.68|219.38|221.65|219.35|5
1649749300000|2022-04-12 07:41:40|221.63|219.33|221.63|219.33|221.64|219.34|221.6|219.3|8
1649749310000|2022-04-12 07:41:50|221.62|219.32|221.6|219.3|221.62|219.32|221.59|219.29|4
1649749320000|2022-04-12 07:42:00|221.63|219.33|221.5|219.2|221.63|219.33|221.5|219.2|8
1649749330000|2022-04-12 07:42:10|221.44|219.14|221.5|219.2|221.51|219.21|221.41|219.11|15
1649749340000|2022-04-12 07:42:20|221.51|219.21|221.54|219.24|221.54|219.24|221.5|219.2|8
1649749350000|2022-04-12 07:42:30|221.52|219.22|221.66|219.36|221.67|219.37|221.48|219.18|16
1649749370000|2022-04-12 07:42:50|221.72|219.42|221.73|219.43|221.74|219.44|221.68|219.38|9
1649749380000|2022-04-12 07:43:00|221.72|219.42|221.72|219.42|221.73|219.43|221.72|219.42|5
1649749390000|2022-04-12 07:43:10|221.73|219.43|221.74|219.44|221.75|219.45|221.73|219.43|5
1649749400000|2022-04-12 07:43:20|221.73|219.43|221.73|219.43|221.73|219.43|221.73|219.43|1
1649749410000|2022-04-12 07:43:30|221.74|219.44|221.73|219.43|221.74|219.44|221.73|219.43|4
1649749420000|2022-04-12 07:43:40|221.72|219.42|221.72|219.42|221.75|219.45|221.72|219.42|4
1649749430000|2022-04-12 07:43:50|221.65|219.35|221.53|219.23|221.65|219.35|221.53|219.23|8
1649749440000|2022-04-12 07:44:00|221.54|219.24|221.63|219.33|221.64|219.34|221.54|219.24|13
1649749450000|2022-04-12 07:44:10|221.64|219.34|221.65|219.35|221.66|219.36|221.64|219.34|4
1649749460000|2022-04-12 07:44:20|221.64|219.34|221.6|219.3|221.65|219.35|221.59|219.29|8
1649749470000|2022-04-12 07:44:30|221.59|219.29|221.6|219.3|221.63|219.33|221.59|219.29|10
1649749480000|2022-04-12 07:44:40|221.59|219.29|221.63|219.33|221.63|219.33|221.59|219.29|4
1649749490000|2022-04-12 07:44:50|221.61|219.31|221.61|219.31|221.63|219.33|221.59|219.29|14
1649749500000|2022-04-12 07:45:00|221.6|219.3|221.68|219.38|221.7|219.4|221.6|219.3|12
1649749510000|2022-04-12 07:45:10|221.72|219.42|221.72|219.42|221.79|219.49|221.71|219.41|8
1649749520000|2022-04-12 07:45:20|221.71|219.41|221.74|219.44|221.74|219.44|221.71|219.41|6
1649749530000|2022-04-12 07:45:30|221.78|219.48|221.71|219.41|221.78|219.48|221.71|219.41|6
1649749540000|2022-04-12 07:45:40|221.69|219.39|221.65|219.35|221.69|219.39|221.64|219.34|10
1649749550000|2022-04-12 07:45:50|221.64|219.34|221.7|219.4|221.7|219.4|221.63|219.33|7
1649749560000|2022-04-12 07:46:00|221.69|219.39|221.7|219.4|221.7|219.4|221.68|219.38|4
1649749570000|2022-04-12 07:46:10|221.71|219.41|221.83|219.53|221.84|219.54|221.71|219.41|10
1649749580000|2022-04-12 07:46:20|221.85|219.55|221.85|219.55|221.89|219.59|221.84|219.54|8
1649749590000|2022-04-12 07:46:30|221.86|219.56|221.86|219.56|221.87|219.57|221.86|219.56|3
1649749600000|2022-04-12 07:46:40|221.85|219.55|221.86|219.56|221.86|219.56|221.85|219.55|2
1649749610000|2022-04-12 07:46:50|221.85|219.55|221.83|219.53|221.85|219.55|221.83|219.53|6
1649749620000|2022-04-12 07:47:00|221.85|219.55|221.85|219.55|221.86|219.56|221.84|219.54|5
1649749630000|2022-04-12 07:47:10|221.84|219.54|221.93|219.63|221.95|219.65|221.84|219.54|9
1649749640000|2022-04-12 07:47:20|221.91|219.61|221.91|219.61|221.91|219.61|221.91|219.61|1
1649749650000|2022-04-12 07:47:30|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1649749660000|2022-04-12 07:47:40|221.98|219.68|221.93|219.63|221.98|219.68|221.93|219.63|3
1649749680000|2022-04-12 07:48:00|221.94|219.64|221.91|219.61|221.95|219.65|221.91|219.61|5
1649749690000|2022-04-12 07:48:10|221.95|219.65|221.93|219.63|221.95|219.65|221.91|219.61|8
1649749700000|2022-04-12 07:48:20|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1649749710000|2022-04-12 07:48:30|221.93|219.63|221.92|219.62|221.93|219.63|221.91|219.61|3
1649749720000|2022-04-12 07:48:40|221.89|219.59|221.85|219.55|221.9|219.6|221.84|219.54|4
1649749730000|2022-04-12 07:48:50|221.86|219.56|221.92|219.62|221.92|219.62|221.86|219.56|6
1649749740000|2022-04-12 07:49:00|221.9|219.6|221.84|219.54|221.91|219.61|221.84|219.54|5
1649749750000|2022-04-12 07:49:10|221.83|219.53|221.92|219.62|221.92|219.62|221.83|219.53|6
1649749760000|2022-04-12 07:49:20|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|2
1649749770000|2022-04-12 07:49:30|221.92|219.62|221.91|219.61|221.92|219.62|221.91|219.61|2
1649749780000|2022-04-12 07:49:40|221.92|219.62|221.92|219.62|221.92|219.62|221.91|219.61|5
1649749790000|2022-04-12 07:49:50|221.91|219.61|221.99|219.69|221.99|219.69|221.91|219.61|5
1649749800000|2022-04-12 07:50:00|221.93|219.63|221.91|219.61|221.93|219.63|221.91|219.61|3
1649749840000|2022-04-12 07:50:40|221.92|219.62|221.9|219.6|221.99|219.69|221.9|219.6|4
1649749850000|2022-04-12 07:50:50|221.91|219.61|221.93|219.63|221.93|219.63|221.91|219.61|3
1649749860000|2022-04-12 07:51:00|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|2
1649749870000|2022-04-12 07:51:10|221.92|219.62|221.87|219.57|221.93|219.63|221.87|219.57|3
1649749880000|2022-04-12 07:51:20|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1649749890000|2022-04-12 07:51:30|221.92|219.62|221.87|219.57|221.95|219.65|221.87|219.57|10
1649749900000|2022-04-12 07:51:40|221.88|219.58|221.94|219.64|221.94|219.64|221.88|219.58|4
1649749910000|2022-04-12 07:51:50|221.95|219.65|221.91|219.61|221.95|219.65|221.9|219.6|10
1649749920000|2022-04-12 07:52:00|221.92|219.62|221.91|219.61|221.92|219.62|221.9|219.6|3
1649749930000|2022-04-12 07:52:10|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|4
1649749940000|2022-04-12 07:52:20|221.93|219.63|221.93|219.63|221.93|219.63|221.92|219.62|5
1649749950000|2022-04-12 07:52:30|221.92|219.62|221.94|219.64|221.94|219.64|221.91|219.61|7
1649749960000|2022-04-12 07:52:40|221.93|219.63|221.93|219.63|221.94|219.64|221.93|219.63|3
1649749980000|2022-04-12 07:53:00|221.92|219.62|221.87|219.57|221.92|219.62|221.87|219.57|3
1649749990000|2022-04-12 07:53:10|221.83|219.53|221.8|219.5|221.85|219.55|221.8|219.5|6
1649750000000|2022-04-12 07:53:20|221.72|219.42|221.75|219.45|221.8|219.5|221.72|219.42|8
1649750010000|2022-04-12 07:53:30|221.74|219.44|221.69|219.39|221.74|219.44|221.69|219.39|8
1649750020000|2022-04-12 07:53:40|221.68|219.38|221.63|219.33|221.68|219.38|221.63|219.33|5
1649750030000|2022-04-12 07:53:50|221.64|219.34|221.56|219.26|221.64|219.34|221.56|219.26|7
1649750040000|2022-04-12 07:54:00|221.57|219.27|221.54|219.24|221.57|219.27|221.54|219.24|3
1649750050000|2022-04-12 07:54:10|221.55|219.25|221.8|219.5|221.8|219.5|221.54|219.24|14
1649750060000|2022-04-12 07:54:20|221.81|219.51|221.92|219.62|221.95|219.65|221.81|219.51|11
1649750070000|2022-04-12 07:54:30|221.93|219.63|221.93|219.63|221.93|219.63|221.92|219.62|3
1649750080000|2022-04-12 07:54:40|221.92|219.62|221.79|219.49|221.93|219.63|221.78|219.48|15
1649750090000|2022-04-12 07:54:50|221.76|219.46|221.83|219.53|221.84|219.54|221.76|219.46|6
1649750100000|2022-04-12 07:55:00|221.82|219.52|221.84|219.54|221.86|219.56|221.82|219.52|4
1649750110000|2022-04-12 07:55:10|221.91|219.61|221.91|219.61|221.91|219.61|221.89|219.59|4
1649750120000|2022-04-12 07:55:20|221.95|219.65|221.9|219.6|221.98|219.68|221.88|219.58|5
1649750130000|2022-04-12 07:55:30|221.91|219.61|221.88|219.58|221.91|219.61|221.83|219.53|8
1649750140000|2022-04-12 07:55:40|221.82|219.52|221.92|219.62|221.92|219.62|221.8|219.5|10
1649750150000|2022-04-12 07:55:50|221.95|219.65|221.95|219.65|221.95|219.65|221.94|219.64|5
1649750160000|2022-04-12 07:56:00|221.91|219.61|221.92|219.62|221.93|219.63|221.91|219.61|4
1649750170000|2022-04-12 07:56:10|221.93|219.63|221.92|219.62|221.93|219.63|221.92|219.62|2
1649750180000|2022-04-12 07:56:20|221.96|219.66|221.96|219.66|221.96|219.66|221.95|219.65|3
1649750190000|2022-04-12 07:56:30|221.97|219.67|222.01|219.71|222.02|219.72|221.97|219.67|4
1649750200000|2022-04-12 07:56:40|222|219.7|222.1|219.8|222.1|219.8|222|219.7|8
1649750210000|2022-04-12 07:56:50|222.09|219.79|222.07|219.77|222.1|219.8|222.06|219.76|4
1649750220000|2022-04-12 07:57:00|222.06|219.76|222.01|219.71|222.06|219.76|222.01|219.71|9
1649750240000|2022-04-12 07:57:20|222|219.7|221.95|219.65|222.02|219.72|221.95|219.65|7
1649750250000|2022-04-12 07:57:30|221.96|219.66|221.89|219.59|222|219.7|221.84|219.54|11
1649750260000|2022-04-12 07:57:40|221.88|219.58|222.01|219.71|222.01|219.71|221.88|219.58|2
1649750270000|2022-04-12 07:57:50|221.92|219.62|221.96|219.66|221.97|219.67|221.92|219.62|6
1649750280000|2022-04-12 07:58:00|221.95|219.65|221.95|219.65|221.96|219.66|221.95|219.65|3
1649750290000|2022-04-12 07:58:10|221.92|219.62|221.92|219.62|221.92|219.62|221.91|219.61|3
1649750300000|2022-04-12 07:58:20|221.91|219.61|221.91|219.61|221.91|219.61|221.91|219.61|1
1649750310000|2022-04-12 07:58:30|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1649750320000|2022-04-12 07:58:40|221.93|219.63|221.92|219.62|221.93|219.63|221.92|219.62|6
1649750330000|2022-04-12 07:58:50|221.93|219.63|222|219.7|222.01|219.71|221.93|219.63|5
1649750340000|2022-04-12 07:59:00|221.99|219.69|221.95|219.65|221.99|219.69|221.95|219.65|4
1649750350000|2022-04-12 07:59:10|221.96|219.66|221.96|219.66|221.98|219.68|221.95|219.65|5
1649750360000|2022-04-12 07:59:20|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1649750380000|2022-04-12 07:59:40|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1649750390000|2022-04-12 07:59:50|221.92|219.62|222.1|219.8|222.12|219.82|221.84|219.54|24
1649750400000|2022-04-12 08:00:00|222.11|219.81|222.11|219.81|222.13|219.83|222.11|219.81|3
1649750410000|2022-04-12 08:00:10|222.15|219.85|222.01|219.71|222.15|219.85|222.01|219.71|8
1649750420000|2022-04-12 08:00:20|222|219.7|221.98|219.68|222|219.7|221.89|219.59|13
1649750430000|2022-04-12 08:00:30|221.95|219.65|221.91|219.61|221.95|219.65|221.9|219.6|8
1649750440000|2022-04-12 08:00:40|221.92|219.62|221.84|219.54|222.02|219.72|221.84|219.54|20
1649750450000|2022-04-12 08:00:50|221.82|219.52|221.88|219.58|221.88|219.58|221.82|219.52|5
1649750460000|2022-04-12 08:01:00|221.9|219.6|221.99|219.69|222.02|219.72|221.89|219.59|16
1649750470000|2022-04-12 08:01:10|221.97|219.67|221.94|219.64|221.97|219.67|221.85|219.55|13
1649750480000|2022-04-12 08:01:20|221.93|219.63|221.94|219.64|221.94|219.64|221.93|219.63|2
1649750500000|2022-04-12 08:01:40|221.98|219.68|221.96|219.66|221.98|219.68|221.96|219.66|2
1649750510000|2022-04-12 08:01:50|221.95|219.65|221.96|219.66|221.96|219.66|221.95|219.65|2
1649750520000|2022-04-12 08:02:00|221.95|219.65|222.01|219.71|222.05|219.75|221.92|219.62|17
1649750530000|2022-04-12 08:02:10|222.02|219.72|222.01|219.71|222.03|219.73|222.01|219.71|6
1649750540000|2022-04-12 08:02:20|222.03|219.73|222.01|219.71|222.03|219.73|222|219.7|5
1649750550000|2022-04-12 08:02:30|222.04|219.74|222.05|219.75|222.05|219.75|222.01|219.71|7
1649750560000|2022-04-12 08:02:40|222.04|219.74|222.05|219.75|222.06|219.76|222.01|219.71|10
1649750570000|2022-04-12 08:02:50|222.04|219.74|222.01|219.71|222.04|219.74|222.01|219.71|3
1649750580000|2022-04-12 08:03:00|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1649750590000|2022-04-12 08:03:10|222|219.7|222|219.7|222|219.7|222|219.7|1
1649750600000|2022-04-12 08:03:20|222.01|219.71|221.93|219.63|222.01|219.71|221.9|219.6|14
1649750610000|2022-04-12 08:03:30|221.89|219.59|221.91|219.61|221.91|219.61|221.89|219.59|2
1649750620000|2022-04-12 08:03:40|221.9|219.6|221.81|219.51|221.93|219.63|221.79|219.49|10
1649750630000|2022-04-12 08:03:50|221.8|219.5|221.83|219.53|221.91|219.61|221.8|219.5|13
1649750640000|2022-04-12 08:04:00|221.82|219.52|221.81|219.51|221.82|219.52|221.72|219.42|15
1649750650000|2022-04-12 08:04:10|221.8|219.5|221.83|219.53|221.85|219.55|221.8|219.5|6
1649750660000|2022-04-12 08:04:20|221.82|219.52|221.85|219.55|221.93|219.63|221.82|219.52|13
1649750670000|2022-04-12 08:04:30|221.88|219.58|221.85|219.55|221.88|219.58|221.85|219.55|2
1649750680000|2022-04-12 08:04:40|221.84|219.54|221.91|219.61|221.92|219.62|221.83|219.53|11
1649750690000|2022-04-12 08:04:50|221.92|219.62|221.92|219.62|222|219.7|221.9|219.6|9
1649750700000|2022-04-12 08:05:00|221.93|219.63|222.39|220.09|222.4|220.1|221.93|219.63|23
1649750710000|2022-04-12 08:05:10|222.41|220.11|222.4|220.1|222.49|220.19|222.38|220.08|10
1649750720000|2022-04-12 08:05:20|222.39|220.09|222.4|220.1|222.4|220.1|222.38|220.08|3
1649750730000|2022-04-12 08:05:30|222.38|220.08|222.39|220.09|222.42|220.12|222.38|220.08|7
1649750750000|2022-04-12 08:05:50|222.37|220.07|222.36|220.06|222.39|220.09|222.36|220.06|9
1649750760000|2022-04-12 08:06:00|222.37|220.07|222.45|220.15|222.45|220.15|222.36|220.06|11
1649750770000|2022-04-12 08:06:10|222.51|220.21|222.39|220.09|222.51|220.21|222.37|220.07|8
1649750780000|2022-04-12 08:06:20|222.44|220.14|222.4|220.1|222.44|220.14|222.39|220.09|3
1649750790000|2022-04-12 08:06:30|222.39|220.09|222.38|220.08|222.43|220.13|222.38|220.08|5
1649750800000|2022-04-12 08:06:40|222.39|220.09|222.39|220.09|222.39|220.09|222.38|220.08|5
1649750810000|2022-04-12 08:06:50|222.38|220.08|222.39|220.09|222.43|220.13|222.38|220.08|6
1649750820000|2022-04-12 08:07:00|222.22|219.92|222.05|219.75|222.22|219.92|222.05|219.75|13
1649750830000|2022-04-12 08:07:10|222.04|219.74|222.03|219.73|222.05|219.75|222.02|219.72|7
1649750840000|2022-04-12 08:07:20|221.99|219.69|221.84|219.54|222.02|219.72|221.84|219.54|16
1649750850000|2022-04-12 08:07:30|221.83|219.53|221.83|219.53|221.84|219.54|221.82|219.52|5
1649750860000|2022-04-12 08:07:40|221.88|219.58|221.84|219.54|221.88|219.58|221.84|219.54|4
1649750870000|2022-04-12 08:07:50|221.88|219.58|221.86|219.56|221.88|219.58|221.84|219.54|5
1649750880000|2022-04-12 08:08:00|221.85|219.55|221.93|219.63|221.93|219.63|221.84|219.54|13
1649750890000|2022-04-12 08:08:10|222.03|219.73|221.96|219.66|222.05|219.75|221.94|219.64|10
1649750900000|2022-04-12 08:08:20|221.92|219.62|222.02|219.72|222.06|219.76|221.88|219.58|13
1649750910000|2022-04-12 08:08:30|222.03|219.73|222.04|219.74|222.06|219.76|222.03|219.73|5
1649750920000|2022-04-12 08:08:40|222.05|219.75|222.04|219.74|222.05|219.75|222.04|219.74|2
1649750930000|2022-04-12 08:08:50|222.05|219.75|222.02|219.72|222.05|219.75|222.02|219.72|3
1649750940000|2022-04-12 08:09:00|222.08|219.78|222.03|219.73|222.11|219.81|222|219.7|10
1649750950000|2022-04-12 08:09:10|222.04|219.74|222.11|219.81|222.11|219.81|222.04|219.74|4
1649750960000|2022-04-12 08:09:20|222.1|219.8|221.95|219.65|222.1|219.8|221.94|219.64|10
1649750970000|2022-04-12 08:09:30|221.96|219.66|222.05|219.75|222.06|219.76|221.95|219.65|8
1649750980000|2022-04-12 08:09:40|222.04|219.74|222.03|219.73|222.1|219.8|222.01|219.71|7
1649750990000|2022-04-12 08:09:50|222.1|219.8|222.1|219.8|222.11|219.81|222.1|219.8|3
1649751000000|2022-04-12 08:10:00|222.11|219.81|222.11|219.81|222.11|219.81|222.09|219.79|6
1649751010000|2022-04-12 08:10:10|222.13|219.83|222.29|219.99|222.29|219.99|222.11|219.81|12
1649751020000|2022-04-12 08:10:20|222.3|220|222.35|220.05|222.37|220.07|222.3|220|14
1649751030000|2022-04-12 08:10:30|222.31|220.01|222.37|220.07|222.4|220.1|222.31|220.01|9
1649751040000|2022-04-12 08:10:40|222.38|220.08|222.28|219.98|222.38|220.08|222.28|219.98|5
1649751050000|2022-04-12 08:10:50|222.29|219.99|222.36|220.06|222.36|220.06|222.28|219.98|8
1649751060000|2022-04-12 08:11:00|222.37|220.07|222.38|220.08|222.39|220.09|222.37|220.07|4
1649751070000|2022-04-12 08:11:10|222.37|220.07|222.38|220.08|222.38|220.08|222.37|220.07|4
1649751080000|2022-04-12 08:11:20|222.37|220.07|222.31|220.01|222.37|220.07|222.31|220.01|4
1649751090000|2022-04-12 08:11:30|222.35|220.05|222.4|220.1|222.4|220.1|222.31|220.01|7
1649751100000|2022-04-12 08:11:40|222.28|219.98|222.44|220.14|222.44|220.14|222.28|219.98|5
1649751110000|2022-04-12 08:11:50|222.45|220.15|222.48|220.18|222.48|220.18|222.44|220.14|6
1649751120000|2022-04-12 08:12:00|222.44|220.14|222.44|220.14|222.49|220.19|222.44|220.14|7
1649751130000|2022-04-12 08:12:10|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1649751140000|2022-04-12 08:12:20|222.65|220.35|222.83|220.53|222.87|220.57|222.53|220.23|21
1649751150000|2022-04-12 08:12:30|222.82|220.52|222.99|220.69|223.08|220.78|222.82|220.52|22
1649751160000|2022-04-12 08:12:40|222.98|220.68|222.99|220.69|223.03|220.73|222.83|220.53|23
1649751170000|2022-04-12 08:12:50|222.91|220.61|222.86|220.56|222.94|220.64|222.83|220.53|20
1649751180000|2022-04-12 08:13:00|222.88|220.58|222.76|220.46|222.88|220.58|222.69|220.39|19
1649751190000|2022-04-12 08:13:10|222.75|220.45|223.04|220.74|223.04|220.74|222.75|220.45|17
1649751200000|2022-04-12 08:13:20|223.01|220.71|222.93|220.63|223.04|220.74|222.89|220.59|13
1649751210000|2022-04-12 08:13:30|222.88|220.58|222.92|220.62|222.96|220.66|222.84|220.54|17
1649751220000|2022-04-12 08:13:40|222.93|220.63|222.91|220.61|222.93|220.63|222.86|220.56|12
1649751230000|2022-04-12 08:13:50|222.9|220.6|222.88|220.58|222.92|220.62|222.83|220.53|10
1649751240000|2022-04-12 08:14:00|222.9|220.6|222.9|220.6|222.95|220.65|222.87|220.57|11
1649751250000|2022-04-12 08:14:10|222.87|220.57|223.02|220.72|223.06|220.76|222.86|220.56|16
1649751260000|2022-04-12 08:14:20|223|220.7|222.93|220.63|223|220.7|222.93|220.63|7
1649751270000|2022-04-12 08:14:30|222.94|220.64|222.96|220.66|223.02|220.72|222.94|220.64|10
1649751280000|2022-04-12 08:14:40|222.95|220.65|222.95|220.65|223.05|220.75|222.93|220.63|13
1649751290000|2022-04-12 08:14:50|222.94|220.64|222.97|220.67|222.97|220.67|222.92|220.62|6
1649751300000|2022-04-12 08:15:00|222.94|220.64|223|220.7|223|220.7|222.92|220.62|10
1649751310000|2022-04-12 08:15:10|223.01|220.71|223.05|220.75|223.06|220.76|223.01|220.71|9
1649751320000|2022-04-12 08:15:20|223.03|220.73|223.05|220.75|223.05|220.75|223.01|220.71|4
1649751330000|2022-04-12 08:15:30|223.04|220.74|222.93|220.63|223.04|220.74|222.93|220.63|8
1649751340000|2022-04-12 08:15:40|222.94|220.64|223|220.7|223.01|220.71|222.93|220.63|5
1649751350000|2022-04-12 08:15:50|222.99|220.69|222.95|220.65|222.99|220.69|222.88|220.58|11
1649751360000|2022-04-12 08:16:00|222.94|220.64|223|220.7|223|220.7|222.94|220.64|10
1649751370000|2022-04-12 08:16:10|223.01|220.71|223.04|220.74|223.04|220.74|223.01|220.71|8
1649751380000|2022-04-12 08:16:20|223.06|220.76|222.99|220.69|223.06|220.76|222.97|220.67|14
1649751390000|2022-04-12 08:16:30|223.04|220.74|223.06|220.76|223.06|220.76|223.04|220.74|3
1649751400000|2022-04-12 08:16:40|223.05|220.75|222.95|220.65|223.05|220.75|222.94|220.64|5
1649751410000|2022-04-12 08:16:50|222.97|220.67|223.02|220.72|223.07|220.77|222.97|220.67|11
1649751420000|2022-04-12 08:17:00|223.01|220.71|222.94|220.64|223.01|220.71|222.94|220.64|13
1649751430000|2022-04-12 08:17:10|222.96|220.66|222.93|220.63|222.98|220.68|222.87|220.57|17
1649751440000|2022-04-12 08:17:20|222.94|220.64|222.95|220.65|222.96|220.66|222.92|220.62|14
1649751450000|2022-04-12 08:17:30|222.94|220.64|223.02|220.72|223.03|220.73|222.92|220.62|10
1649751460000|2022-04-12 08:17:40|223.01|220.71|222.86|220.56|223.01|220.71|222.83|220.53|14
1649751470000|2022-04-12 08:17:50|222.84|220.54|222.64|220.34|222.84|220.54|222.61|220.31|26
1649751480000|2022-04-12 08:18:00|222.67|220.37|222.65|220.35|222.68|220.38|222.64|220.34|6
1649751490000|2022-04-12 08:18:10|222.64|220.34|222.62|220.32|222.67|220.37|222.61|220.31|11
1649751500000|2022-04-12 08:18:20|222.63|220.33|222.46|220.16|222.63|220.33|222.46|220.16|15
1649751510000|2022-04-12 08:18:30|222.48|220.18|222.46|220.16|222.48|220.18|222.41|220.11|7
1649751520000|2022-04-12 08:18:40|222.5|220.2|222.49|220.19|222.53|220.23|222.47|220.17|4
1649751530000|2022-04-12 08:18:50|222.52|220.22|222.48|220.18|222.52|220.22|222.47|220.17|6
1649751540000|2022-04-12 08:19:00|222.52|220.22|222.39|220.09|222.52|220.22|222.37|220.07|11
1649751550000|2022-04-12 08:19:10|222.44|220.14|222.37|220.07|222.44|220.14|222.37|220.07|5
1649751560000|2022-04-12 08:19:20|222.36|220.06|222.33|220.03|222.38|220.08|222.29|219.99|10
1649751570000|2022-04-12 08:19:30|222.32|220.02|222.32|220.02|222.37|220.07|222.32|220.02|7
1649751580000|2022-04-12 08:19:40|222.37|220.07|222.36|220.06|222.37|220.07|222.33|220.03|4
1649751590000|2022-04-12 08:19:50|222.33|220.03|222.34|220.04|222.38|220.08|222.32|220.02|12
1649751600000|2022-04-12 08:20:00|222.3|220|222.31|220.01|222.38|220.08|222.29|219.99|6
1649751610000|2022-04-12 08:20:10|222.32|220.02|222.47|220.17|222.47|220.17|222.32|220.02|13
1649751620000|2022-04-12 08:20:20|222.43|220.13|222.38|220.08|222.54|220.24|222.34|220.04|21
1649751630000|2022-04-12 08:20:30|222.37|220.07|222.36|220.06|222.37|220.07|222.31|220.01|10
1649751640000|2022-04-12 08:20:40|222.24|219.94|222.36|220.06|222.4|220.1|222.24|219.94|15
1649751650000|2022-04-12 08:20:50|222.35|220.05|222.36|220.06|222.36|220.06|222.35|220.05|2
1649751660000|2022-04-12 08:21:00|222.34|220.04|222.34|220.04|222.34|220.04|222.33|220.03|3
1649751680000|2022-04-12 08:21:20|222.33|220.03|222.36|220.06|222.36|220.06|222.32|220.02|6
1649751710000|2022-04-12 08:21:50|222.34|220.04|222.35|220.05|222.36|220.06|222.28|219.98|5
1649751720000|2022-04-12 08:22:00|222.31|220.01|222.34|220.04|222.37|220.07|222.28|219.98|7
1649751730000|2022-04-12 08:22:10|222.36|220.06|222.17|219.87|222.36|220.06|222.16|219.86|10
1649751740000|2022-04-12 08:22:20|222.15|219.85|222.11|219.81|222.16|219.86|222.1|219.8|6
1649751760000|2022-04-12 08:22:40|222.1|219.8|222.11|219.81|222.11|219.81|222.1|219.8|2
1649751770000|2022-04-12 08:22:50|222.12|219.82|222.13|219.83|222.13|219.83|222.11|219.81|6
1649751780000|2022-04-12 08:23:00|222.11|219.81|222.05|219.75|222.12|219.82|222.02|219.72|10
1649751790000|2022-04-12 08:23:10|222.04|219.74|222.03|219.73|222.07|219.77|222.03|219.73|12
1649751800000|2022-04-12 08:23:20|222.04|219.74|222.03|219.73|222.06|219.76|222.02|219.72|5
1649751810000|2022-04-12 08:23:30|222.05|219.75|222.07|219.77|222.08|219.78|222.05|219.75|4
1649751820000|2022-04-12 08:23:40|222.03|219.73|222.02|219.72|222.04|219.74|222.01|219.71|6
1649751830000|2022-04-12 08:23:50|222.06|219.76|221.92|219.62|222.06|219.76|221.91|219.61|7
1649751840000|2022-04-12 08:24:00|221.91|219.61|222.01|219.71|222.01|219.71|221.87|219.57|14
1649751850000|2022-04-12 08:24:10|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1649751860000|2022-04-12 08:24:20|222|219.7|222.02|219.72|222.02|219.72|221.99|219.69|4
1649751870000|2022-04-12 08:24:30|222|219.7|222.07|219.77|222.08|219.78|222|219.7|6
1649751880000|2022-04-12 08:24:40|222.01|219.71|222.11|219.81|222.14|219.84|222|219.7|16
1649751890000|2022-04-12 08:24:50|222.12|219.82|222.11|219.81|222.12|219.82|222.11|219.81|6
1649751900000|2022-04-12 08:25:00|222.12|219.82|222.1|219.8|222.13|219.83|222.1|219.8|7
1649751910000|2022-04-12 08:25:10|222.09|219.79|221.95|219.65|222.09|219.79|221.94|219.64|11
1649751920000|2022-04-12 08:25:20|222|219.7|222.1|219.8|222.1|219.8|221.99|219.69|14
1649751930000|2022-04-12 08:25:30|222.09|219.79|222.03|219.73|222.1|219.8|222.03|219.73|6
1649751940000|2022-04-12 08:25:40|222.04|219.74|222.08|219.78|222.08|219.78|222|219.7|6
1649751950000|2022-04-12 08:25:50|222.09|219.79|222.1|219.8|222.11|219.81|222.09|219.79|6
1649751960000|2022-04-12 08:26:00|222.11|219.81|222.11|219.81|222.14|219.84|222.1|219.8|5
1649751970000|2022-04-12 08:26:10|222.06|219.76|222.1|219.8|222.11|219.81|222.05|219.75|6
1649751980000|2022-04-12 08:26:20|222.12|219.82|222.06|219.76|222.12|219.82|222.02|219.72|11
1649751990000|2022-04-12 08:26:30|222.05|219.75|222.03|219.73|222.06|219.76|222.03|219.73|5
1649752000000|2022-04-12 08:26:40|222.02|219.72|222.01|219.71|222.02|219.72|222.01|219.71|2
1649752010000|2022-04-12 08:26:50|222.02|219.72|222.04|219.74|222.05|219.75|222.02|219.72|7
1649752020000|2022-04-12 08:27:00|222.01|219.71|222.11|219.81|222.12|219.82|222.01|219.71|7
1649752030000|2022-04-12 08:27:10|222.12|219.82|222.05|219.75|222.17|219.87|222.05|219.75|12
1649752040000|2022-04-12 08:27:20|222.04|219.74|222.07|219.77|222.09|219.79|222.02|219.72|13
1649752050000|2022-04-12 08:27:30|222.06|219.76|222.07|219.77|222.07|219.77|222.06|219.76|2
1649752060000|2022-04-12 08:27:40|222.06|219.76|222.02|219.72|222.06|219.76|222.01|219.71|4
1649752070000|2022-04-12 08:27:50|222.05|219.75|222.01|219.71|222.1|219.8|222.01|219.71|8
1649752080000|2022-04-12 08:28:00|222.02|219.72|222.02|219.72|222.06|219.76|222.02|219.72|6
1649752100000|2022-04-12 08:28:20|222.03|219.73|222.02|219.72|222.04|219.74|222.02|219.72|8
1649752110000|2022-04-12 08:28:30|222.03|219.73|222.02|219.72|222.03|219.73|222.02|219.72|2
1649752120000|2022-04-12 08:28:40|222.03|219.73|222.02|219.72|222.03|219.73|222.02|219.72|2
1649752130000|2022-04-12 08:28:50|222.03|219.73|222.04|219.74|222.04|219.74|222.03|219.73|2
1649752140000|2022-04-12 08:29:00|222.03|219.73|222.03|219.73|222.03|219.73|222.01|219.71|3
1649752150000|2022-04-12 08:29:10|222.02|219.72|222.03|219.73|222.11|219.81|222.01|219.71|9
1649752160000|2022-04-12 08:29:20|222.02|219.72|222.02|219.72|222.02|219.72|222|219.7|3
1649752170000|2022-04-12 08:29:30|222.15|219.85|222.14|219.84|222.2|219.9|222.13|219.83|10
1649752190000|2022-04-12 08:29:50|222.16|219.86|222.15|219.85|222.16|219.86|222.12|219.82|3
1649752200000|2022-04-12 08:30:00|222.11|219.81|222.3|220|222.33|220.03|222.02|219.72|20
1649752210000|2022-04-12 08:30:10|222.32|220.02|222.32|220.02|222.32|220.02|222.29|219.99|7
1649752220000|2022-04-12 08:30:20|222.28|219.98|222.27|219.97|222.32|220.02|222.26|219.96|8
1649752230000|2022-04-12 08:30:30|222.3|220|222.34|220.04|222.34|220.04|222.21|219.91|10
1649752240000|2022-04-12 08:30:40|222.32|220.02|222.34|220.04|222.37|220.07|222.32|220.02|7
1649752250000|2022-04-12 08:30:50|222.33|220.03|222.34|220.04|222.35|220.05|222.33|220.03|6
1649752260000|2022-04-12 08:31:00|222.33|220.03|222.37|220.07|222.38|220.08|222.31|220.01|13
1649752270000|2022-04-12 08:31:10|222.4|220.1|222.33|220.03|222.42|220.12|222.33|220.03|11
1649752280000|2022-04-12 08:31:20|222.31|220.01|222.31|220.01|222.34|220.04|222.3|220|9
1649752290000|2022-04-12 08:31:30|222.34|220.04|222.12|219.82|222.36|220.06|222.11|219.81|9
1649752300000|2022-04-12 08:31:40|222.1|219.8|222.04|219.74|222.1|219.8|221.99|219.69|9
1649752310000|2022-04-12 08:31:50|222.01|219.71|222.02|219.72|222.05|219.75|222|219.7|13
1649752320000|2022-04-12 08:32:00|222|219.7|222.26|219.96|222.31|220.01|222|219.7|15
1649752330000|2022-04-12 08:32:10|222.27|219.97|222.3|220|222.31|220.01|222.27|219.97|7
1649752350000|2022-04-12 08:32:30|222.28|219.98|222.27|219.97|222.28|219.98|222.27|219.97|2
1649752360000|2022-04-12 08:32:40|222.28|219.98|222.29|219.99|222.29|219.99|222.27|219.97|4
1649752370000|2022-04-12 08:32:50|222.3|220|222.31|220.01|222.31|220.01|222.3|220|2
1649752380000|2022-04-12 08:33:00|222.27|219.97|222.36|220.06|222.36|220.06|222.27|219.97|8
1649752390000|2022-04-12 08:33:10|222.39|220.09|222.39|220.09|222.4|220.1|222.38|220.08|7
1649752400000|2022-04-12 08:33:20|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|2
1649752410000|2022-04-12 08:33:30|222.34|220.04|222.39|220.09|222.42|220.12|222.34|220.04|7
1649752420000|2022-04-12 08:33:40|222.36|220.06|222.57|220.27|222.57|220.27|222.36|220.06|13
1649752430000|2022-04-12 08:33:50|222.58|220.28|222.57|220.27|222.66|220.36|222.56|220.26|12
1649752440000|2022-04-12 08:34:00|222.53|220.23|222.53|220.23|222.6|220.3|222.53|220.23|6
1649752450000|2022-04-12 08:34:10|222.59|220.29|222.52|220.22|222.64|220.34|222.51|220.21|10
1649752460000|2022-04-12 08:34:20|222.51|220.21|222.46|220.16|222.51|220.21|222.44|220.14|8
1649752470000|2022-04-12 08:34:30|222.47|220.17|222.42|220.12|222.49|220.19|222.42|220.12|9
1649752480000|2022-04-12 08:34:40|222.41|220.11|222.51|220.21|222.51|220.21|222.41|220.11|11
1649752490000|2022-04-12 08:34:50|222.48|220.18|222.47|220.17|222.48|220.18|222.46|220.16|6
1649752500000|2022-04-12 08:35:00|222.48|220.18|222.51|220.21|222.52|220.22|222.47|220.17|7
1649752510000|2022-04-12 08:35:10|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1649752520000|2022-04-12 08:35:20|222.51|220.21|222.53|220.23|222.53|220.23|222.51|220.21|3
1649752530000|2022-04-12 08:35:30|222.52|220.22|222.51|220.21|222.52|220.22|222.5|220.2|4
1649752540000|2022-04-12 08:35:40|222.52|220.22|222.48|220.18|222.52|220.22|222.48|220.18|3
1649752550000|2022-04-12 08:35:50|222.5|220.2|222.52|220.22|222.52|220.22|222.47|220.17|6
1649752560000|2022-04-12 08:36:00|222.51|220.21|222.51|220.21|222.52|220.22|222.49|220.19|7
1649752570000|2022-04-12 08:36:10|222.53|220.23|222.51|220.21|222.53|220.23|222.51|220.21|2
1649752580000|2022-04-12 08:36:20|222.52|220.22|222.51|220.21|222.52|220.22|222.51|220.21|4
1649752590000|2022-04-12 08:36:30|222.55|220.25|222.51|220.21|222.56|220.26|222.51|220.21|4
1649752600000|2022-04-12 08:36:40|222.55|220.25|222.55|220.25|222.55|220.25|222.55|220.25|1
1649752610000|2022-04-12 08:36:50|222.56|220.26|222.56|220.26|222.56|220.26|222.56|220.26|1
1649752620000|2022-04-12 08:37:00|222.55|220.25|222.63|220.33|222.63|220.33|222.55|220.25|5
1649752630000|2022-04-12 08:37:10|222.64|220.34|222.65|220.35|222.67|220.37|222.64|220.34|4
1649752640000|2022-04-12 08:37:20|222.64|220.34|222.64|220.34|222.73|220.43|222.64|220.34|8
1649752650000|2022-04-12 08:37:30|222.65|220.35|222.64|220.34|222.66|220.36|222.64|220.34|5
1649752660000|2022-04-12 08:37:40|222.67|220.37|222.73|220.43|222.73|220.43|222.67|220.37|4
1649752670000|2022-04-12 08:37:50|222.74|220.44|222.73|220.43|222.74|220.44|222.73|220.43|2
1649752680000|2022-04-12 08:38:00|222.74|220.44|222.73|220.43|222.75|220.45|222.73|220.43|8
1649752690000|2022-04-12 08:38:10|222.74|220.44|222.74|220.44|222.74|220.44|222.74|220.44|1
1649752700000|2022-04-12 08:38:20|222.78|220.48|222.82|220.52|222.83|220.53|222.78|220.48|6
1649752710000|2022-04-12 08:38:30|222.83|220.53|222.83|220.53|222.83|220.53|222.82|220.52|3
1649752720000|2022-04-12 08:38:40|222.76|220.46|222.76|220.46|222.77|220.47|222.76|220.46|3
1649752730000|2022-04-12 08:38:50|222.78|220.48|222.72|220.42|222.78|220.48|222.71|220.41|5
1649752740000|2022-04-12 08:39:00|222.73|220.43|222.74|220.44|222.74|220.44|222.73|220.43|2
1649752750000|2022-04-12 08:39:10|222.76|220.46|222.83|220.53|222.83|220.53|222.76|220.46|5
1649752760000|2022-04-12 08:39:20|222.84|220.54|222.82|220.52|222.84|220.54|222.82|220.52|3
1649752770000|2022-04-12 08:39:30|222.83|220.53|222.83|220.53|222.83|220.53|222.82|220.52|3
1649752780000|2022-04-12 08:39:40|222.84|220.54|222.87|220.57|222.87|220.57|222.83|220.53|3
1649752790000|2022-04-12 08:39:50|222.85|220.55|222.83|220.53|222.86|220.56|222.83|220.53|6
1649752800000|2022-04-12 08:40:00|222.84|220.54|222.85|220.55|222.89|220.59|222.84|220.54|5
1649752810000|2022-04-12 08:40:10|222.84|220.54|222.91|220.61|222.91|220.61|222.84|220.54|4
1649752820000|2022-04-12 08:40:20|222.92|220.62|222.92|220.62|222.93|220.63|222.91|220.61|5
1649752830000|2022-04-12 08:40:30|222.91|220.61|222.83|220.53|222.91|220.61|222.83|220.53|6
1649752840000|2022-04-12 08:40:40|222.84|220.54|222.98|220.68|222.98|220.68|222.83|220.53|10
1649752850000|2022-04-12 08:40:50|222.99|220.69|223.01|220.71|223.01|220.71|222.99|220.69|3
1649752860000|2022-04-12 08:41:00|223|220.7|223|220.7|223.04|220.74|223|220.7|5
1649752870000|2022-04-12 08:41:10|223.03|220.73|223.06|220.76|223.06|220.76|223|220.7|6
1649752880000|2022-04-12 08:41:20|223.03|220.73|223.06|220.76|223.07|220.77|223.03|220.73|3
1649752890000|2022-04-12 08:41:30|223.04|220.74|223.02|220.72|223.04|220.74|223.02|220.72|4
1649752900000|2022-04-12 08:41:40|223.03|220.73|223.01|220.71|223.03|220.73|223|220.7|6
1649752910000|2022-04-12 08:41:50|222.98|220.68|222.93|220.63|222.98|220.68|222.92|220.62|6
1649752920000|2022-04-12 08:42:00|222.94|220.64|223.01|220.71|223.01|220.71|222.92|220.62|10
1649752930000|2022-04-12 08:42:10|223.06|220.76|223.1|220.8|223.15|220.85|223.03|220.73|7
1649752940000|2022-04-12 08:42:20|223.08|220.78|223.03|220.73|223.11|220.81|223.03|220.73|9
1649752950000|2022-04-12 08:42:30|223.05|220.75|223.04|220.74|223.07|220.77|222.96|220.66|13
1649752960000|2022-04-12 08:42:40|223.06|220.76|223|220.7|223.06|220.76|223|220.7|4
1649752970000|2022-04-12 08:42:50|223.01|220.71|223.01|220.71|223.01|220.71|223|220.7|3
1649752980000|2022-04-12 08:43:00|222.96|220.66|222.87|220.57|223|220.7|222.86|220.56|14
1649752990000|2022-04-12 08:43:10|222.86|220.56|222.83|220.53|222.87|220.57|222.82|220.52|6
1649753000000|2022-04-12 08:43:20|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|6
1649753010000|2022-04-12 08:43:30|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1649753020000|2022-04-12 08:43:40|222.83|220.53|222.84|220.54|222.84|220.54|222.83|220.53|2
1649753030000|2022-04-12 08:43:50|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1649753040000|2022-04-12 08:44:00|222.88|220.58|222.9|220.6|222.9|220.6|222.87|220.57|3
1649753050000|2022-04-12 08:44:10|222.89|220.59|222.91|220.61|222.91|220.61|222.89|220.59|2
1649753060000|2022-04-12 08:44:20|222.95|220.65|223.01|220.71|223.01|220.71|222.95|220.65|4
1649753070000|2022-04-12 08:44:30|222.98|220.68|223.01|220.71|223.01|220.71|222.93|220.63|8
1649753080000|2022-04-12 08:44:40|223|220.7|222.92|220.62|223|220.7|222.92|220.62|3
1649753090000|2022-04-12 08:44:50|222.91|220.61|222.92|220.62|222.97|220.67|222.91|220.61|3
1649753100000|2022-04-12 08:45:00|222.95|220.65|222.93|220.63|222.98|220.68|222.92|220.62|6
1649753110000|2022-04-12 08:45:10|222.89|220.59|222.88|220.58|222.92|220.62|222.86|220.56|8
1649753120000|2022-04-12 08:45:20|222.87|220.57|222.83|220.53|222.91|220.61|222.83|220.53|8
1649753130000|2022-04-12 08:45:30|222.85|220.55|222.84|220.54|222.85|220.55|222.82|220.52|7
1649753140000|2022-04-12 08:45:40|222.9|220.6|222.92|220.62|222.93|220.63|222.88|220.58|9
1649753150000|2022-04-12 08:45:50|222.91|220.61|222.91|220.61|222.92|220.62|222.91|220.61|3
1649753160000|2022-04-12 08:46:00|222.92|220.62|222.92|220.62|222.92|220.62|222.92|220.62|1
1649753180000|2022-04-12 08:46:20|222.93|220.63|222.92|220.62|222.94|220.64|222.92|220.62|6
1649753190000|2022-04-12 08:46:30|222.91|220.61|222.92|220.62|222.95|220.65|222.9|220.6|10
1649753200000|2022-04-12 08:46:40|222.93|220.63|222.91|220.61|222.93|220.63|222.9|220.6|5
1649753210000|2022-04-12 08:46:50|222.9|220.6|222.74|220.44|222.9|220.6|222.73|220.43|10
1649753220000|2022-04-12 08:47:00|222.79|220.49|222.71|220.41|222.79|220.49|222.69|220.39|8
1649753230000|2022-04-12 08:47:10|222.75|220.45|222.74|220.44|222.82|220.52|222.72|220.42|17
1649753240000|2022-04-12 08:47:20|222.76|220.46|222.83|220.53|222.83|220.53|222.76|220.46|5
1649753250000|2022-04-12 08:47:30|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1649753260000|2022-04-12 08:47:40|222.81|220.51|222.75|220.45|222.81|220.51|222.75|220.45|8
1649753270000|2022-04-12 08:47:50|222.8|220.5|222.81|220.51|222.82|220.52|222.8|220.5|4
1649753280000|2022-04-12 08:48:00|222.8|220.5|222.75|220.45|222.8|220.5|222.73|220.43|5
1649753290000|2022-04-12 08:48:10|222.73|220.43|222.73|220.43|222.78|220.48|222.71|220.41|7
1649753300000|2022-04-12 08:48:20|222.72|220.42|222.58|220.28|222.72|220.42|222.58|220.28|14
1649753310000|2022-04-12 08:48:30|222.57|220.27|222.58|220.28|222.6|220.3|222.57|220.27|6
1649753320000|2022-04-12 08:48:40|222.57|220.27|222.57|220.27|222.58|220.28|222.53|220.23|5
1649753330000|2022-04-12 08:48:50|222.56|220.26|222.55|220.25|222.58|220.28|222.55|220.25|4
1649753340000|2022-04-12 08:49:00|222.51|220.21|222.55|220.25|222.55|220.25|222.51|220.21|6
1649753350000|2022-04-12 08:49:10|222.61|220.31|222.73|220.43|222.73|220.43|222.6|220.3|8
1649753360000|2022-04-12 08:49:20|222.74|220.44|222.76|220.46|222.84|220.54|222.74|220.44|8
1649753370000|2022-04-12 08:49:30|222.75|220.45|222.75|220.45|222.75|220.45|222.75|220.45|1
1649753390000|2022-04-12 08:49:50|222.76|220.46|222.76|220.46|222.76|220.46|222.76|220.46|1
1649753400000|2022-04-12 08:50:00|222.78|220.48|222.76|220.46|222.78|220.48|222.74|220.44|4
1649753410000|2022-04-12 08:50:10|222.78|220.48|222.76|220.46|222.79|220.49|222.75|220.45|4
1649753420000|2022-04-12 08:50:20|222.8|220.5|222.78|220.48|222.8|220.5|222.74|220.44|8
1649753430000|2022-04-12 08:50:30|222.79|220.49|222.75|220.45|222.79|220.49|222.71|220.41|4
1649753440000|2022-04-12 08:50:40|222.78|220.48|222.75|220.45|222.78|220.48|222.74|220.44|4
1649753450000|2022-04-12 08:50:50|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|2
1649753460000|2022-04-12 08:51:00|222.74|220.44|222.72|220.42|222.74|220.44|222.71|220.41|6
1649753470000|2022-04-12 08:51:10|222.7|220.4|222.58|220.28|222.7|220.4|222.51|220.21|10
1649753480000|2022-04-12 08:51:20|222.59|220.29|222.59|220.29|222.6|220.3|222.56|220.26|8
1649753490000|2022-04-12 08:51:30|222.58|220.28|222.67|220.37|222.67|220.37|222.58|220.28|8
1649753500000|2022-04-12 08:51:40|222.65|220.35|222.58|220.28|222.65|220.35|222.58|220.28|10
1649753510000|2022-04-12 08:51:50|222.59|220.29|222.58|220.28|222.59|220.29|222.58|220.28|14
1649753520000|2022-04-12 08:52:00|222.59|220.29|222.6|220.3|222.63|220.33|222.58|220.28|9
1649753530000|2022-04-12 08:52:10|222.59|220.29|222.59|220.29|222.6|220.3|222.58|220.28|4
1649753540000|2022-04-12 08:52:20|222.6|220.3|222.59|220.29|222.6|220.3|222.59|220.29|2
1649753550000|2022-04-12 08:52:30|222.6|220.3|222.59|220.29|222.61|220.31|222.59|220.29|4
1649753560000|2022-04-12 08:52:40|222.58|220.28|222.65|220.35|222.65|220.35|222.57|220.27|9
1649753570000|2022-04-12 08:52:50|222.67|220.37|222.6|220.3|222.67|220.37|222.6|220.3|7
1649753580000|2022-04-12 08:53:00|222.62|220.32|222.52|220.22|222.63|220.33|222.52|220.22|10
1649753600000|2022-04-12 08:53:20|222.51|220.21|222.54|220.24|222.56|220.26|222.51|220.21|5
1649753640000|2022-04-12 08:54:00|222.57|220.27|222.62|220.32|222.62|220.32|222.54|220.24|9
1649753650000|2022-04-12 08:54:10|222.65|220.35|222.66|220.36|222.66|220.36|222.64|220.34|5
1649753660000|2022-04-12 08:54:20|222.67|220.37|222.73|220.43|222.73|220.43|222.64|220.34|14
1649753670000|2022-04-12 08:54:30|222.74|220.44|222.75|220.45|222.76|220.46|222.74|220.44|4
1649753680000|2022-04-12 08:54:40|222.74|220.44|222.75|220.45|222.77|220.47|222.74|220.44|5
1649753690000|2022-04-12 08:54:50|222.77|220.47|222.74|220.44|222.77|220.47|222.74|220.44|3
1649753710000|2022-04-12 08:55:10|222.73|220.43|222.72|220.42|222.73|220.43|222.72|220.42|2
1649753720000|2022-04-12 08:55:20|222.73|220.43|222.74|220.44|222.74|220.44|222.73|220.43|2
1649753730000|2022-04-12 08:55:30|222.76|220.46|222.72|220.42|222.83|220.53|222.72|220.42|7
1649753740000|2022-04-12 08:55:40|222.73|220.43|222.8|220.5|222.8|220.5|222.72|220.42|9
1649753750000|2022-04-12 08:55:50|222.77|220.47|222.78|220.48|222.78|220.48|222.77|220.47|4
1649753760000|2022-04-12 08:56:00|222.8|220.5|222.77|220.47|222.8|220.5|222.7|220.4|5
1649753770000|2022-04-12 08:56:10|222.79|220.49|222.77|220.47|222.79|220.49|222.73|220.43|3
1649753780000|2022-04-12 08:56:20|222.78|220.48|222.78|220.48|222.81|220.51|222.77|220.47|5
1649753790000|2022-04-12 08:56:30|222.79|220.49|222.85|220.55|222.85|220.55|222.79|220.49|3
1649753800000|2022-04-12 08:56:40|222.79|220.49|222.68|220.38|222.79|220.49|222.67|220.37|9
1649753810000|2022-04-12 08:56:50|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1649753820000|2022-04-12 08:57:00|222.68|220.38|222.7|220.4|222.7|220.4|222.68|220.38|4
1649753830000|2022-04-12 08:57:10|222.65|220.35|222.64|220.34|222.65|220.35|222.63|220.33|4
1649753840000|2022-04-12 08:57:20|222.62|220.32|222.64|220.34|222.65|220.35|222.62|220.32|4
1649753860000|2022-04-12 08:57:40|222.66|220.36|222.58|220.28|222.66|220.36|222.58|220.28|8
1649753880000|2022-04-12 08:58:00|222.61|220.31|222.51|220.21|222.61|220.31|222.5|220.2|9
1649753890000|2022-04-12 08:58:10|222.55|220.25|222.53|220.23|222.62|220.32|222.52|220.22|14
1649753900000|2022-04-12 08:58:20|222.52|220.22|222.46|220.16|222.53|220.23|222.44|220.14|10
1649753910000|2022-04-12 08:58:30|222.45|220.15|222.45|220.15|222.47|220.17|222.44|220.14|9
1649753920000|2022-04-12 08:58:40|222.46|220.16|222.43|220.13|222.46|220.16|222.43|220.13|9
1649753930000|2022-04-12 08:58:50|222.44|220.14|222.45|220.15|222.45|220.15|222.44|220.14|2
1649753940000|2022-04-12 08:59:00|222.44|220.14|222.44|220.14|222.45|220.15|222.41|220.11|8
1649753950000|2022-04-12 08:59:10|222.45|220.15|222.51|220.21|222.51|220.21|222.45|220.15|3
1649753970000|2022-04-12 08:59:30|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1649753980000|2022-04-12 08:59:40|222.53|220.23|222.51|220.21|222.53|220.23|222.51|220.21|7
1649753990000|2022-04-12 08:59:50|222.52|220.22|222.49|220.19|222.52|220.22|222.49|220.19|3
1649754000000|2022-04-12 09:00:00|222.52|220.22|222.51|220.21|222.53|220.23|222.48|220.18|10
1649754010000|2022-04-12 09:00:10|222.52|220.22|222.72|220.42|222.72|220.42|222.52|220.22|9
1649754020000|2022-04-12 09:00:20|222.71|220.41|222.58|220.28|222.71|220.41|222.58|220.28|9
1649754030000|2022-04-12 09:00:30|222.57|220.27|222.4|220.1|222.57|220.27|222.39|220.09|17
1649754040000|2022-04-12 09:00:40|222.39|220.09|222.36|220.06|222.39|220.09|222.35|220.05|6
1649754050000|2022-04-12 09:00:50|222.37|220.07|222.36|220.06|222.38|220.08|222.36|220.06|7
1649754060000|2022-04-12 09:01:00|222.38|220.08|222.14|219.84|222.38|220.08|222.12|219.82|11
1649754070000|2022-04-12 09:01:10|222.11|219.81|222.05|219.75|222.11|219.81|222.04|219.74|6
1649754080000|2022-04-12 09:01:20|222.03|219.73|221.96|219.66|222.04|219.74|221.96|219.66|7
1649754090000|2022-04-12 09:01:30|221.97|219.67|221.94|219.64|221.97|219.67|221.93|219.63|4
1649754100000|2022-04-12 09:01:40|221.95|219.65|221.95|219.65|221.99|219.69|221.95|219.65|6
1649754110000|2022-04-12 09:01:50|221.96|219.66|221.89|219.59|221.99|219.69|221.89|219.59|11
1649754120000|2022-04-12 09:02:00|221.83|219.53|221.91|219.61|221.97|219.67|221.71|219.41|17
1649754130000|2022-04-12 09:02:10|221.98|219.68|222.14|219.84|222.14|219.84|221.98|219.68|8
1649754140000|2022-04-12 09:02:20|222.15|219.85|222.22|219.92|222.22|219.92|222.11|219.81|6
1649754150000|2022-04-12 09:02:30|222.17|219.87|222.1|219.8|222.17|219.87|222.1|219.8|4
1649754160000|2022-04-12 09:02:40|222.09|219.79|222.1|219.8|222.1|219.8|222.09|219.79|2
1649754170000|2022-04-12 09:02:50|222.11|219.81|222.12|219.82|222.17|219.87|222.11|219.81|5
1649754180000|2022-04-12 09:03:00|222.11|219.81|222.07|219.77|222.11|219.81|222.07|219.77|11
1649754190000|2022-04-12 09:03:10|222.09|219.79|222.09|219.79|222.1|219.8|222.09|219.79|3
1649754200000|2022-04-12 09:03:20|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1649754210000|2022-04-12 09:03:30|222.15|219.85|222.1|219.8|222.16|219.86|222.1|219.8|6
1649754220000|2022-04-12 09:03:40|222.09|219.79|222.01|219.71|222.09|219.79|222.01|219.71|7
1649754240000|2022-04-12 09:04:00|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1649754250000|2022-04-12 09:04:10|222.05|219.75|221.93|219.63|222.05|219.75|221.92|219.62|14
1649754260000|2022-04-12 09:04:20|221.96|219.66|221.96|219.66|221.96|219.66|221.93|219.63|4
1649754270000|2022-04-12 09:04:30|222.01|219.71|222.01|219.71|222.01|219.71|222|219.7|3
1649754280000|2022-04-12 09:04:40|222|219.7|221.95|219.65|222|219.7|221.94|219.64|11
1649754290000|2022-04-12 09:04:50|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|6
1649754300000|2022-04-12 09:05:00|221.94|219.64|222|219.7|222|219.7|221.93|219.63|5
1649754310000|2022-04-12 09:05:10|221.99|219.69|221.95|219.65|221.99|219.69|221.94|219.64|4
1649754320000|2022-04-12 09:05:20|221.94|219.64|221.95|219.65|221.96|219.66|221.93|219.63|7
1649754330000|2022-04-12 09:05:30|221.96|219.66|221.96|219.66|221.96|219.66|221.96|219.66|1
1649754340000|2022-04-12 09:05:40|221.95|219.65|221.95|219.65|221.96|219.66|221.94|219.64|6
1649754350000|2022-04-12 09:05:50|221.94|219.64|221.95|219.65|221.95|219.65|221.93|219.63|3
1649754360000|2022-04-12 09:06:00|221.97|219.67|221.73|219.43|221.97|219.67|221.63|219.33|21
1649754370000|2022-04-12 09:06:10|221.74|219.44|221.69|219.39|221.79|219.49|221.69|219.39|15
1649754380000|2022-04-12 09:06:20|221.68|219.38|221.75|219.45|221.76|219.46|221.59|219.29|18
1649754390000|2022-04-12 09:06:30|221.79|219.49|221.65|219.35|221.79|219.49|221.65|219.35|10
1649754400000|2022-04-12 09:06:40|221.66|219.36|221.69|219.39|221.69|219.39|221.65|219.35|13
1649754410000|2022-04-12 09:06:50|221.66|219.36|221.77|219.47|221.79|219.49|221.66|219.36|12
1649754420000|2022-04-12 09:07:00|221.78|219.48|221.76|219.46|221.81|219.51|221.76|219.46|4
1649754430000|2022-04-12 09:07:10|221.73|219.43|221.67|219.37|221.75|219.45|221.67|219.37|9
1649754440000|2022-04-12 09:07:20|221.66|219.36|221.65|219.35|221.67|219.37|221.61|219.31|11
1649754450000|2022-04-12 09:07:30|221.66|219.36|221.59|219.29|221.66|219.36|221.55|219.25|7
1649754460000|2022-04-12 09:07:40|221.55|219.25|221.59|219.29|221.64|219.34|221.55|219.25|12
1649754470000|2022-04-12 09:07:50|221.58|219.28|221.66|219.36|221.67|219.37|221.58|219.28|8
1649754480000|2022-04-12 09:08:00|221.65|219.35|221.65|219.35|221.69|219.39|221.65|219.35|9
1649754490000|2022-04-12 09:08:10|221.66|219.36|221.66|219.36|221.69|219.39|221.63|219.33|7
1649754500000|2022-04-12 09:08:20|221.67|219.37|221.67|219.37|221.7|219.4|221.64|219.34|6
1649754510000|2022-04-12 09:08:30|221.7|219.4|221.68|219.38|221.71|219.41|221.67|219.37|7
1649754520000|2022-04-12 09:08:40|221.66|219.36|221.65|219.35|221.7|219.4|221.65|219.35|7
1649754530000|2022-04-12 09:08:50|221.68|219.38|221.65|219.35|221.68|219.38|221.65|219.35|2
1649754540000|2022-04-12 09:09:00|221.67|219.37|221.68|219.38|221.69|219.39|221.66|219.36|4
1649754550000|2022-04-12 09:09:10|221.65|219.35|221.64|219.34|221.69|219.39|221.64|219.34|6
1649754560000|2022-04-12 09:09:20|221.65|219.35|221.64|219.34|221.65|219.35|221.64|219.34|2
1649754570000|2022-04-12 09:09:30|221.61|219.31|221.4|219.1|221.61|219.31|221.38|219.08|7
1649754580000|2022-04-12 09:09:40|221.39|219.09|221.4|219.1|221.4|219.1|221.38|219.08|3
1649754590000|2022-04-12 09:09:50|221.41|219.11|221.4|219.1|221.42|219.12|221.4|219.1|4
1649754600000|2022-04-12 09:10:00|221.41|219.11|221.54|219.24|221.54|219.24|221.4|219.1|11
1649754610000|2022-04-12 09:10:10|221.55|219.25|221.56|219.26|221.62|219.32|221.54|219.24|14
1649754620000|2022-04-12 09:10:20|221.6|219.3|221.64|219.34|221.65|219.35|221.6|219.3|3
1649754630000|2022-04-12 09:10:30|221.65|219.35|221.71|219.41|221.71|219.41|221.64|219.34|5
1649754640000|2022-04-12 09:10:40|221.72|219.42|221.65|219.35|221.73|219.43|221.65|219.35|5
1649754650000|2022-04-12 09:10:50|221.66|219.36|221.64|219.34|221.66|219.36|221.64|219.34|4
1649754660000|2022-04-12 09:11:00|221.65|219.35|221.64|219.34|221.67|219.37|221.64|219.34|5
1649754670000|2022-04-12 09:11:10|221.65|219.35|221.65|219.35|221.68|219.38|221.64|219.34|4
1649754680000|2022-04-12 09:11:20|221.64|219.34|221.62|219.32|221.64|219.34|221.62|219.32|3
1649754690000|2022-04-12 09:11:30|221.61|219.31|221.5|219.2|221.62|219.32|221.5|219.2|8
1649754700000|2022-04-12 09:11:40|221.49|219.19|221.49|219.19|221.5|219.2|221.47|219.17|4
1649754710000|2022-04-12 09:11:50|221.5|219.2|221.55|219.25|221.57|219.27|221.5|219.2|7
1649754720000|2022-04-12 09:12:00|221.61|219.31|221.52|219.22|221.61|219.31|221.51|219.21|8
1649754730000|2022-04-12 09:12:10|221.5|219.2|221.49|219.19|221.51|219.21|221.45|219.15|6
1649754740000|2022-04-12 09:12:20|221.45|219.15|221.44|219.14|221.51|219.21|221.43|219.13|9
1649754750000|2022-04-12 09:12:30|221.42|219.12|221.42|219.12|221.42|219.12|221.41|219.11|3
1649754760000|2022-04-12 09:12:40|221.41|219.11|221.4|219.1|221.41|219.11|221.39|219.09|3
1649754770000|2022-04-12 09:12:50|221.39|219.09|221.34|219.04|221.41|219.11|221.31|219.01|8
1649754780000|2022-04-12 09:13:00|221.33|219.03|221.33|219.03|221.35|219.05|221.3|219|9
1649754790000|2022-04-12 09:13:10|221.34|219.04|221.35|219.05|221.36|219.06|221.33|219.03|6
1649754800000|2022-04-12 09:13:20|221.32|219.02|221.59|219.29|221.6|219.3|221.32|219.02|12
1649754810000|2022-04-12 09:13:30|221.54|219.24|221.54|219.24|221.55|219.25|221.54|219.24|3
1649754820000|2022-04-12 09:13:40|221.53|219.23|221.52|219.22|221.53|219.23|221.51|219.21|4
1649754830000|2022-04-12 09:13:50|221.55|219.25|221.46|219.16|221.55|219.25|221.46|219.16|6
1649754840000|2022-04-12 09:14:00|221.45|219.15|221.44|219.14|221.45|219.15|221.44|219.14|4
1649754850000|2022-04-12 09:14:10|221.45|219.15|221.45|219.15|221.46|219.16|221.43|219.13|8
1649754860000|2022-04-12 09:14:20|221.46|219.16|221.45|219.15|221.46|219.16|221.45|219.15|2
1649754870000|2022-04-12 09:14:30|221.42|219.12|221.39|219.09|221.42|219.12|221.39|219.09|5
1649754880000|2022-04-12 09:14:40|221.4|219.1|221.39|219.09|221.4|219.1|221.39|219.09|2
1649754890000|2022-04-12 09:14:50|221.4|219.1|221.39|219.09|221.4|219.1|221.38|219.08|4
1649754900000|2022-04-12 09:15:00|221.38|219.08|221.17|218.87|221.39|219.09|221.15|218.85|16
1649754910000|2022-04-12 09:15:10|221.18|218.88|221.32|219.02|221.38|219.08|221.18|218.88|16
1649754920000|2022-04-12 09:15:20|221.38|219.08|221.46|219.16|221.48|219.18|221.33|219.03|15
1649754930000|2022-04-12 09:15:30|221.45|219.15|221.46|219.16|221.47|219.17|221.45|219.15|6
1649754940000|2022-04-12 09:15:40|221.45|219.15|221.46|219.16|221.46|219.16|221.45|219.15|2
1649754950000|2022-04-12 09:15:50|221.47|219.17|221.53|219.23|221.58|219.28|221.47|219.17|6
1649754960000|2022-04-12 09:16:00|221.55|219.25|221.64|219.34|221.64|219.34|221.55|219.25|7
1649754970000|2022-04-12 09:16:10|221.63|219.33|221.63|219.33|221.63|219.33|221.63|219.33|1
1649754980000|2022-04-12 09:16:20|221.64|219.34|221.5|219.2|221.65|219.35|221.49|219.19|11
1649754990000|2022-04-12 09:16:30|221.49|219.19|221.5|219.2|221.52|219.22|221.46|219.16|10
1649755000000|2022-04-12 09:16:40|221.48|219.18|221.48|219.18|221.52|219.22|221.47|219.17|6
1649755010000|2022-04-12 09:16:50|221.46|219.16|221.41|219.11|221.47|219.17|221.41|219.11|8
1649755020000|2022-04-12 09:17:00|221.43|219.13|221.38|219.08|221.43|219.13|221.37|219.07|7
1649755030000|2022-04-12 09:17:10|221.37|219.07|221.35|219.05|221.38|219.08|221.35|219.05|8
1649755040000|2022-04-12 09:17:20|221.36|219.06|221.36|219.06|221.36|219.06|221.35|219.05|3
1649755050000|2022-04-12 09:17:30|221.37|219.07|221.36|219.06|221.37|219.07|221.36|219.06|2
1649755060000|2022-04-12 09:17:40|221.33|219.03|221.34|219.04|221.37|219.07|221.33|219.03|4
1649755070000|2022-04-12 09:17:50|221.35|219.05|221.34|219.04|221.35|219.05|221.34|219.04|4
1649755090000|2022-04-12 09:18:10|221.35|219.05|221.34|219.04|221.35|219.05|221.33|219.03|5
1649755100000|2022-04-12 09:18:20|221.37|219.07|221.36|219.06|221.38|219.08|221.36|219.06|3
1649755110000|2022-04-12 09:18:30|221.37|219.07|221.41|219.11|221.42|219.12|221.37|219.07|5
1649755130000|2022-04-12 09:18:50|221.4|219.1|221.38|219.08|221.4|219.1|221.37|219.07|5
1649755140000|2022-04-12 09:19:00|221.4|219.1|221.38|219.08|221.41|219.11|221.38|219.08|4
1649755150000|2022-04-12 09:19:10|221.37|219.07|221.37|219.07|221.38|219.08|221.37|219.07|3
1649755160000|2022-04-12 09:19:20|221.38|219.08|221.37|219.07|221.39|219.09|221.35|219.05|7
1649755190000|2022-04-12 09:19:50|221.38|219.08|221.37|219.07|221.38|219.08|221.34|219.04|4
1649755200000|2022-04-12 09:20:00|221.39|219.09|221.43|219.13|221.43|219.13|221.37|219.07|6
1649755210000|2022-04-12 09:20:10|221.41|219.11|221.43|219.13|221.43|219.13|221.41|219.11|5
1649755220000|2022-04-12 09:20:20|221.42|219.12|221.38|219.08|221.42|219.12|221.35|219.05|6
1649755230000|2022-04-12 09:20:30|221.35|219.05|221.36|219.06|221.38|219.08|221.35|219.05|6
1649755240000|2022-04-12 09:20:40|221.4|219.1|221.36|219.06|221.4|219.1|221.34|219.04|8
1649755250000|2022-04-12 09:20:50|221.37|219.07|221.36|219.06|221.37|219.07|221.34|219.04|6
1649755260000|2022-04-12 09:21:00|221.35|219.05|221.35|219.05|221.36|219.06|221.34|219.04|7
1649755270000|2022-04-12 09:21:10|221.36|219.06|221.35|219.05|221.36|219.06|221.32|219.02|8
1649755280000|2022-04-12 09:21:20|221.36|219.06|221.32|219.02|221.37|219.07|221.32|219.02|10
1649755290000|2022-04-12 09:21:30|221.35|219.05|221.33|219.03|221.38|219.08|221.33|219.03|4
1649755300000|2022-04-12 09:21:40|221.34|219.04|221.37|219.07|221.37|219.07|221.33|219.03|6
1649755310000|2022-04-12 09:21:50|221.36|219.06|221.36|219.06|221.39|219.09|221.36|219.06|5
1649755320000|2022-04-12 09:22:00|221.35|219.05|221.32|219.02|221.36|219.06|221.32|219.02|3
1649755330000|2022-04-12 09:22:10|221.3|219|221.32|219.02|221.33|219.03|221.3|219|6
1649755340000|2022-04-12 09:22:20|221.33|219.03|221.35|219.05|221.36|219.06|221.29|218.99|8
1649755350000|2022-04-12 09:22:30|221.33|219.03|221.16|218.86|221.33|219.03|221.16|218.86|6
1649755360000|2022-04-12 09:22:40|221.15|218.85|221.11|218.81|221.15|218.85|221.11|218.81|4
1649755370000|2022-04-12 09:22:50|221.1|218.8|221.04|218.74|221.1|218.8|221.04|218.74|9
1649755380000|2022-04-12 09:23:00|221.05|218.75|221.01|218.71|221.05|218.75|220.95|218.65|15
1649755390000|2022-04-12 09:23:10|221|218.7|220.96|218.66|221.01|218.71|220.94|218.64|8
1649755400000|2022-04-12 09:23:20|220.95|218.65|220.94|218.64|220.95|218.65|220.94|218.64|2
1649755410000|2022-04-12 09:23:30|220.93|218.63|220.74|218.44|220.93|218.63|220.53|218.23|17
1649755420000|2022-04-12 09:23:40|220.68|218.38|221.16|218.86|221.27|218.97|220.68|218.38|19
1649755430000|2022-04-12 09:23:50|221.12|218.82|221.05|218.75|221.12|218.82|221.04|218.74|9
1649755440000|2022-04-12 09:24:00|221.04|218.74|221.06|218.76|221.06|218.76|221.03|218.73|5
1649755450000|2022-04-12 09:24:10|221.03|218.73|221.04|218.74|221.05|218.75|221.03|218.73|3
1649755460000|2022-04-12 09:24:20|221.03|218.73|221.03|218.73|221.09|218.79|221.02|218.72|9
1649755470000|2022-04-12 09:24:30|221.01|218.71|220.95|218.65|221.01|218.71|220.94|218.64|11
1649755480000|2022-04-12 09:24:40|220.96|218.66|220.95|218.65|220.96|218.66|220.95|218.65|2
1649755490000|2022-04-12 09:24:50|220.96|218.66|220.95|218.65|220.96|218.66|220.95|218.65|4
1649755500000|2022-04-12 09:25:00|220.96|218.66|221.03|218.73|221.03|218.73|220.94|218.64|7
1649755510000|2022-04-12 09:25:10|221.02|218.72|220.93|218.63|221.06|218.76|220.91|218.61|15
1649755520000|2022-04-12 09:25:20|220.89|218.59|220.87|218.57|220.94|218.64|220.86|218.56|11
1649755530000|2022-04-12 09:25:30|220.86|218.56|220.85|218.55|220.88|218.58|220.84|218.54|7
1649755540000|2022-04-12 09:25:40|220.86|218.56|220.93|218.63|221.01|218.71|220.86|218.56|9
1649755550000|2022-04-12 09:25:50|220.94|218.64|220.94|218.64|220.94|218.64|220.94|218.64|1
1649755560000|2022-04-12 09:26:00|220.96|218.66|220.96|218.66|220.96|218.66|220.96|218.66|1
1649755570000|2022-04-12 09:26:10|220.97|218.67|221.02|218.72|221.07|218.77|220.96|218.66|8
1649755580000|2022-04-12 09:26:20|221.03|218.73|221.05|218.75|221.1|218.8|221.03|218.73|10
1649755600000|2022-04-12 09:26:40|221.04|218.74|221.06|218.76|221.06|218.76|221.04|218.74|3
1649755610000|2022-04-12 09:26:50|221.07|218.77|220.95|218.65|221.07|218.77|220.95|218.65|8
1649755620000|2022-04-12 09:27:00|220.94|218.64|221.03|218.73|221.06|218.76|220.94|218.64|11
1649755630000|2022-04-12 09:27:10|221.02|218.72|221.03|218.73|221.03|218.73|221.02|218.72|2
1649755640000|2022-04-12 09:27:20|221.02|218.72|221.02|218.72|221.03|218.73|221.02|218.72|3
1649755650000|2022-04-12 09:27:30|221.06|218.76|221.04|218.74|221.06|218.76|221.03|218.73|3
1649755670000|2022-04-12 09:27:50|221.06|218.76|220.95|218.65|221.06|218.76|220.95|218.65|12
1649755680000|2022-04-12 09:28:00|220.96|218.66|221.03|218.73|221.05|218.75|220.96|218.66|7
1649755690000|2022-04-12 09:28:10|221.02|218.72|221.05|218.75|221.08|218.78|221.02|218.72|5
1649755700000|2022-04-12 09:28:20|221.06|218.76|221.06|218.76|221.07|218.77|221.05|218.75|5
1649755730000|2022-04-12 09:28:50|221.05|218.75|220.96|218.66|221.06|218.76|220.96|218.66|10
1649755740000|2022-04-12 09:29:00|220.98|218.68|220.96|218.66|220.99|218.69|220.96|218.66|3
1649755750000|2022-04-12 09:29:10|221|218.7|220.98|218.68|221|218.7|220.96|218.66|3
1649755760000|2022-04-12 09:29:20|220.97|218.67|220.97|218.67|220.97|218.67|220.97|218.67|1
1649755770000|2022-04-12 09:29:30|220.96|218.66|220.97|218.67|220.97|218.67|220.96|218.66|2
1649755780000|2022-04-12 09:29:40|220.98|218.68|220.98|218.68|220.98|218.68|220.96|218.66|3
1649755790000|2022-04-12 09:29:50|221.01|218.71|220.98|218.68|221.01|218.71|220.97|218.67|4
1649755800000|2022-04-12 09:30:00|221.01|218.71|221.08|218.78|221.08|218.78|220.97|218.67|11
1649755810000|2022-04-12 09:30:10|221.09|218.79|221.1|218.8|221.1|218.8|221.09|218.79|2
1649755820000|2022-04-12 09:30:20|221.09|218.79|221.12|218.82|221.12|218.82|221.07|218.77|4
1649755830000|2022-04-12 09:30:30|221.16|218.86|221.08|218.78|221.16|218.86|221.08|218.78|3
1649755840000|2022-04-12 09:30:40|221.07|218.77|221.07|218.77|221.08|218.78|221.07|218.77|3
1649755850000|2022-04-12 09:30:50|221.09|218.79|221.06|218.76|221.09|218.79|221.06|218.76|4
1649755860000|2022-04-12 09:31:00|221.05|218.75|221.06|218.76|221.08|218.78|221.05|218.75|4
1649755870000|2022-04-12 09:31:10|221.1|218.8|221.04|218.74|221.11|218.81|221.02|218.72|14
1649755880000|2022-04-12 09:31:20|221.02|218.72|221.06|218.76|221.06|218.76|221.02|218.72|7
1649755890000|2022-04-12 09:31:30|221.05|218.75|221.35|219.05|221.35|219.05|221.05|218.75|8
1649755900000|2022-04-12 09:31:40|221.38|219.08|221.38|219.08|221.4|219.1|221.36|219.06|6
1649755910000|2022-04-12 09:31:50|221.4|219.1|221.44|219.14|221.44|219.14|221.36|219.06|10
1649755920000|2022-04-12 09:32:00|221.42|219.12|221.35|219.05|221.42|219.12|221.35|219.05|11
1649755930000|2022-04-12 09:32:10|221.36|219.06|221.35|219.05|221.36|219.06|221.34|219.04|3
1649755940000|2022-04-12 09:32:20|221.36|219.06|221.35|219.05|221.39|219.09|221.34|219.04|7
1649755950000|2022-04-12 09:32:30|221.36|219.06|221.36|219.06|221.37|219.07|221.34|219.04|4
1649755960000|2022-04-12 09:32:40|221.35|219.05|221.18|218.88|221.36|219.06|221.13|218.83|13
1649755970000|2022-04-12 09:32:50|221.16|218.86|221.16|218.86|221.19|218.89|221.11|218.81|7
1649755980000|2022-04-12 09:33:00|221.19|218.89|221.04|218.74|221.19|218.89|221.04|218.74|12
1649755990000|2022-04-12 09:33:10|221.08|218.78|220.87|218.57|221.08|218.78|220.87|218.57|18
1649756000000|2022-04-12 09:33:20|220.86|218.56|220.89|218.59|220.91|218.61|220.86|218.56|5
1649756010000|2022-04-12 09:33:30|220.88|218.58|220.85|218.55|220.89|218.59|220.81|218.51|6
1649756020000|2022-04-12 09:33:40|220.88|218.58|220.82|218.52|220.88|218.58|220.81|218.51|5
1649756030000|2022-04-12 09:33:50|220.83|218.53|220.86|218.56|220.86|218.56|220.83|218.53|6
1649756040000|2022-04-12 09:34:00|220.9|218.6|220.9|218.6|220.9|218.6|220.9|218.6|1
1649756050000|2022-04-12 09:34:10|220.86|218.56|220.85|218.55|220.86|218.56|220.84|218.54|3
1649756060000|2022-04-12 09:34:20|220.84|218.54|220.88|218.58|220.88|218.58|220.84|218.54|2
1649756070000|2022-04-12 09:34:30|220.87|218.57|220.9|218.6|220.9|218.6|220.87|218.57|5
1649756080000|2022-04-12 09:34:40|220.93|218.63|220.9|218.6|220.93|218.63|220.82|218.52|9
1649756090000|2022-04-12 09:34:50|220.89|218.59|220.76|218.46|220.89|218.59|220.76|218.46|7
1649756100000|2022-04-12 09:35:00|220.77|218.47|220.85|218.55|220.85|218.55|220.76|218.46|14
1649756110000|2022-04-12 09:35:10|220.87|218.57|220.89|218.59|220.92|218.62|220.85|218.55|6
1649756120000|2022-04-12 09:35:20|220.91|218.61|220.89|218.59|220.91|218.61|220.85|218.55|5
1649756130000|2022-04-12 09:35:30|220.88|218.58|220.89|218.59|220.89|218.59|220.87|218.57|4
1649756140000|2022-04-12 09:35:40|220.88|218.58|220.89|218.59|220.91|218.61|220.83|218.53|5
1649756150000|2022-04-12 09:35:50|220.88|218.58|220.9|218.6|220.9|218.6|220.88|218.58|3
1649756160000|2022-04-12 09:36:00|220.91|218.61|220.87|218.57|220.91|218.61|220.86|218.56|9
1649756170000|2022-04-12 09:36:10|220.85|218.55|220.85|218.55|220.85|218.55|220.84|218.54|3
1649756180000|2022-04-12 09:36:20|220.89|218.59|220.86|218.56|220.89|218.59|220.85|218.55|4
1649756190000|2022-04-12 09:36:30|220.87|218.57|220.92|218.62|220.95|218.65|220.87|218.57|6
1649756200000|2022-04-12 09:36:40|220.93|218.63|220.97|218.67|221|218.7|220.93|218.63|12
1649756210000|2022-04-12 09:36:50|220.98|218.68|220.94|218.64|220.99|218.69|220.94|218.64|7
1649756220000|2022-04-12 09:37:00|220.96|218.66|220.91|218.61|220.97|218.67|220.89|218.59|6
1649756230000|2022-04-12 09:37:10|220.96|218.66|220.93|218.63|220.96|218.66|220.93|218.63|4
1649756240000|2022-04-12 09:37:20|220.94|218.64|220.93|218.63|220.94|218.64|220.93|218.63|2
1649756250000|2022-04-12 09:37:30|220.92|218.62|220.93|218.63|220.93|218.63|220.92|218.62|2
1649756260000|2022-04-12 09:37:40|220.94|218.64|220.95|218.65|221.02|218.72|220.94|218.64|7
1649756270000|2022-04-12 09:37:50|220.93|218.63|220.94|218.64|220.94|218.64|220.93|218.63|2
1649756280000|2022-04-12 09:38:00|220.93|218.63|220.93|218.63|221|218.7|220.92|218.62|7
1649756290000|2022-04-12 09:38:10|220.92|218.62|221.23|218.93|221.23|218.93|220.92|218.62|13
1649756300000|2022-04-12 09:38:20|221.25|218.95|221.23|218.93|221.26|218.96|221.23|218.93|9
1649756310000|2022-04-12 09:38:30|221.26|218.96|221.37|219.07|221.37|219.07|221.26|218.96|10
1649756320000|2022-04-12 09:38:40|221.39|219.09|221.41|219.11|221.44|219.14|221.35|219.05|11
1649756330000|2022-04-12 09:38:50|221.4|219.1|221.39|219.09|221.4|219.1|221.36|219.06|5
1649756340000|2022-04-12 09:39:00|221.38|219.08|221.39|219.09|221.4|219.1|221.38|219.08|8
1649756350000|2022-04-12 09:39:10|221.37|219.07|221.39|219.09|221.41|219.11|221.37|219.07|10
1649756360000|2022-04-12 09:39:20|221.4|219.1|221.41|219.11|221.44|219.14|221.4|219.1|8
1649756370000|2022-04-12 09:39:30|221.39|219.09|221.41|219.11|221.41|219.11|221.38|219.08|5
1649756380000|2022-04-12 09:39:40|221.34|219.04|221.41|219.11|221.41|219.11|221.34|219.04|2
1649756390000|2022-04-12 09:39:50|221.42|219.12|221.42|219.12|221.45|219.15|221.39|219.09|12
1649756400000|2022-04-12 09:40:00|221.45|219.15|221.45|219.15|221.45|219.15|221.45|219.15|1
1649756410000|2022-04-12 09:40:10|221.46|219.16|221.46|219.16|221.46|219.16|221.45|219.15|3
1649756420000|2022-04-12 09:40:20|221.45|219.15|221.41|219.11|221.46|219.16|221.41|219.11|4
1649756430000|2022-04-12 09:40:30|221.49|219.19|221.37|219.07|221.49|219.19|221.33|219.03|16
1649756440000|2022-04-12 09:40:40|221.41|219.11|221.33|219.03|221.41|219.11|221.33|219.03|6
1649756450000|2022-04-12 09:40:50|221.34|219.04|221.33|219.03|221.34|219.04|221.33|219.03|2
1649756460000|2022-04-12 09:41:00|221.34|219.04|221.36|219.06|221.37|219.07|221.34|219.04|4
1649756470000|2022-04-12 09:41:10|221.38|219.08|221.39|219.09|221.43|219.13|221.38|219.08|8
1649756480000|2022-04-12 09:41:20|221.41|219.11|221.2|218.9|221.43|219.13|221.19|218.89|18
1649756490000|2022-04-12 09:41:30|221.19|218.89|221.29|218.99|221.31|219.01|221.19|218.89|8
1649756500000|2022-04-12 09:41:40|221.26|218.96|221.3|219|221.3|219|221.26|218.96|6
1649756510000|2022-04-12 09:41:50|221.29|218.99|221.22|218.92|221.29|218.99|221.18|218.88|13
1649756520000|2022-04-12 09:42:00|221.21|218.91|221.18|218.88|221.21|218.91|221.17|218.87|7
1649756530000|2022-04-12 09:42:10|221.16|218.86|221.11|218.81|221.16|218.86|221.06|218.76|11
1649756540000|2022-04-12 09:42:20|221.1|218.8|221.08|218.78|221.13|218.83|221.08|218.78|7
1649756550000|2022-04-12 09:42:30|221.06|218.76|221.08|218.78|221.13|218.83|221.06|218.76|4
1649756560000|2022-04-12 09:42:40|221.11|218.81|221.14|218.84|221.18|218.88|221.11|218.81|6
1649756570000|2022-04-12 09:42:50|221.1|218.8|221.11|218.81|221.16|218.86|221.07|218.77|12
1649756580000|2022-04-12 09:43:00|221.12|218.82|221.05|218.75|221.12|218.82|221.05|218.75|5
1649756590000|2022-04-12 09:43:10|221.07|218.77|221.04|218.74|221.09|218.79|221.04|218.74|3
1649756600000|2022-04-12 09:43:20|221.03|218.73|221.03|218.73|221.03|218.73|221.03|218.73|1
1649756610000|2022-04-12 09:43:30|221.1|218.8|221.08|218.78|221.1|218.8|221.07|218.77|3
1649756620000|2022-04-12 09:43:40|221.01|218.71|221.03|218.73|221.06|218.76|221|218.7|6
1649756630000|2022-04-12 09:43:50|221.05|218.75|221.07|218.77|221.07|218.77|221.01|218.71|9
1649756640000|2022-04-12 09:44:00|221.09|218.79|221.11|218.81|221.16|218.86|221.08|218.78|9
1649756650000|2022-04-12 09:44:10|221.12|218.82|221.28|218.98|221.28|218.98|221.12|218.82|7
1649756660000|2022-04-12 09:44:20|221.29|218.99|221.31|219.01|221.31|219.01|221.25|218.95|5
1649756670000|2022-04-12 09:44:30|221.32|219.02|221.34|219.04|221.36|219.06|221.32|219.02|4
1649756680000|2022-04-12 09:44:40|221.35|219.05|221.37|219.07|221.37|219.07|221.35|219.05|3
1649756690000|2022-04-12 09:44:50|221.38|219.08|221.4|219.1|221.4|219.1|221.31|219.01|6
1649756700000|2022-04-12 09:45:00|221.41|219.11|221.4|219.1|221.41|219.11|221.31|219.01|9
1649756710000|2022-04-12 09:45:10|221.38|219.08|221.39|219.09|221.41|219.11|221.38|219.08|7
1649756720000|2022-04-12 09:45:20|221.41|219.11|221.38|219.08|221.43|219.13|221.38|219.08|4
1649756730000|2022-04-12 09:45:30|221.41|219.11|221.39|219.09|221.41|219.11|221.3|219|5
1649756740000|2022-04-12 09:45:40|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1649756750000|2022-04-12 09:45:50|221.39|219.09|221.36|219.06|221.41|219.11|221.35|219.05|6
1649756760000|2022-04-12 09:46:00|221.39|219.09|221.35|219.05|221.39|219.09|221.35|219.05|5
1649756770000|2022-04-12 09:46:10|221.36|219.06|221.35|219.05|221.36|219.06|221.35|219.05|2
1649756790000|2022-04-12 09:46:30|221.38|219.08|221.42|219.12|221.44|219.14|221.34|219.04|11
1649756800000|2022-04-12 09:46:40|221.41|219.11|221.41|219.11|221.41|219.11|221.4|219.1|3
1649756810000|2022-04-12 09:46:50|221.28|218.98|221.41|219.11|221.41|219.11|221.28|218.98|3
1649756820000|2022-04-12 09:47:00|221.37|219.07|221.4|219.1|221.41|219.11|221.33|219.03|5
1649756830000|2022-04-12 09:47:10|221.41|219.11|221.41|219.11|221.41|219.11|221.41|219.11|1
1649756850000|2022-04-12 09:47:30|221.38|219.08|221.41|219.11|221.41|219.11|221.34|219.04|4
1649756870000|2022-04-12 09:47:50|221.38|219.08|221.41|219.11|221.41|219.11|221.37|219.07|4
1649756880000|2022-04-12 09:48:00|221.38|219.08|221.37|219.07|221.41|219.11|221.36|219.06|5
1649756890000|2022-04-12 09:48:10|221.36|219.06|221.39|219.09|221.41|219.11|221.35|219.05|8
1649756900000|2022-04-12 09:48:20|221.41|219.11|221.41|219.11|221.41|219.11|221.37|219.07|3
1649756910000|2022-04-12 09:48:30|221.4|219.1|221.08|218.78|221.4|219.1|221.06|218.76|17
1649756920000|2022-04-12 09:48:40|221.07|218.77|221.06|218.76|221.07|218.77|221.06|218.76|2
1649756930000|2022-04-12 09:48:50|221.07|218.77|221.07|218.77|221.07|218.77|221.07|218.77|1
1649756940000|2022-04-12 09:49:00|221.04|218.74|221.07|218.77|221.11|218.81|221.04|218.74|5
1649756950000|2022-04-12 09:49:10|221.06|218.76|221.07|218.77|221.07|218.77|221.06|218.76|4
1649756960000|2022-04-12 09:49:20|221.08|218.78|221.07|218.77|221.12|218.82|221.05|218.75|6
1649756970000|2022-04-12 09:49:30|221.04|218.74|221.03|218.73|221.04|218.74|221.03|218.73|2
1649756980000|2022-04-12 09:49:40|221.04|218.74|221.36|219.06|221.39|219.09|221.04|218.74|19
1649756990000|2022-04-12 09:49:50|221.35|219.05|221.39|219.09|221.41|219.11|221.35|219.05|10
1649757000000|2022-04-12 09:50:00|221.38|219.08|221.3|219|221.38|219.08|221.23|218.93|10
1649757010000|2022-04-12 09:50:10|221.28|218.98|221.38|219.08|221.41|219.11|221.28|218.98|9
1649757020000|2022-04-12 09:50:20|221.35|219.05|221.42|219.12|221.42|219.12|221.35|219.05|6
1649757030000|2022-04-12 09:50:30|221.39|219.09|221.41|219.11|221.44|219.14|221.39|219.09|5
1649757040000|2022-04-12 09:50:40|221.34|219.04|221.42|219.12|221.43|219.13|221.34|219.04|8
1649757050000|2022-04-12 09:50:50|221.41|219.11|221.39|219.09|221.42|219.12|221.38|219.08|6
1649757060000|2022-04-12 09:51:00|221.38|219.08|221.42|219.12|221.43|219.13|221.35|219.05|9
1649757070000|2022-04-12 09:51:10|221.43|219.13|221.44|219.14|221.47|219.17|221.41|219.11|7
1649757080000|2022-04-12 09:51:20|221.42|219.12|221.41|219.11|221.42|219.12|221.39|219.09|5
1649757090000|2022-04-12 09:51:30|221.4|219.1|221.39|219.09|221.41|219.11|221.39|219.09|3
1649757100000|2022-04-12 09:51:40|221.41|219.11|221.41|219.11|221.41|219.11|221.39|219.09|4
1649757110000|2022-04-12 09:51:50|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1649757120000|2022-04-12 09:52:00|221.42|219.12|221.42|219.12|221.42|219.12|221.41|219.11|3
1649757130000|2022-04-12 09:52:10|221.41|219.11|221.44|219.14|221.44|219.14|221.41|219.11|2
1649757140000|2022-04-12 09:52:20|221.43|219.13|221.42|219.12|221.44|219.14|221.42|219.12|3
1649757150000|2022-04-12 09:52:30|221.45|219.15|221.4|219.1|221.45|219.15|221.4|219.1|4
1649757160000|2022-04-12 09:52:40|221.39|219.09|221.28|218.98|221.39|219.09|221.28|218.98|7
1649757170000|2022-04-12 09:52:50|221.3|219|221.36|219.06|221.36|219.06|221.29|218.99|3
1649757180000|2022-04-12 09:53:00|221.25|218.95|221.31|219.01|221.31|219.01|221.25|218.95|2
1649757190000|2022-04-12 09:53:10|221.3|219|221.24|218.94|221.3|219|221.24|218.94|2
1649757200000|2022-04-12 09:53:20|221.21|218.91|221.07|218.77|221.21|218.91|221.06|218.76|11
1649757210000|2022-04-12 09:53:30|221.05|218.75|221.05|218.75|221.05|218.75|221.05|218.75|1
1649757220000|2022-04-12 09:53:40|221.02|218.72|221.02|218.72|221.04|218.74|221.02|218.72|3
1649757230000|2022-04-12 09:53:50|221.01|218.71|221.04|218.74|221.04|218.74|221.01|218.71|2
1649757240000|2022-04-12 09:54:00|221.02|218.72|221.02|218.72|221.02|218.72|221.02|218.72|1
1649757250000|2022-04-12 09:54:10|221.07|218.77|221.1|218.8|221.1|218.8|221.04|218.74|7
1649757260000|2022-04-12 09:54:20|221.08|218.78|221.08|218.78|221.08|218.78|220.99|218.69|4
1649757270000|2022-04-12 09:54:30|221.06|218.76|221.07|218.77|221.08|218.78|221.06|218.76|3
1649757280000|2022-04-12 09:54:40|221.08|218.78|221.32|219.02|221.32|219.02|221.08|218.78|14
1649757290000|2022-04-12 09:54:50|221.31|219.01|221.35|219.05|221.36|219.06|221.31|219.01|6
1649757300000|2022-04-12 09:55:00|221.36|219.06|221.38|219.08|221.39|219.09|221.36|219.06|6
1649757320000|2022-04-12 09:55:20|221.44|219.14|221.44|219.14|221.44|219.14|221.38|219.08|4
1649757330000|2022-04-12 09:55:30|221.42|219.12|221.43|219.13|221.44|219.14|221.42|219.12|3
1649757340000|2022-04-12 09:55:40|221.44|219.14|221.46|219.16|221.47|219.17|221.44|219.14|11
1649757350000|2022-04-12 09:55:50|221.44|219.14|221.41|219.11|221.44|219.14|221.41|219.11|2
1649757360000|2022-04-12 09:56:00|221.38|219.08|221.42|219.12|221.42|219.12|221.38|219.08|5
1649757370000|2022-04-12 09:56:10|221.4|219.1|221.42|219.12|221.42|219.12|221.4|219.1|2
1649757380000|2022-04-12 09:56:20|221.44|219.14|221.41|219.11|221.46|219.16|221.41|219.11|7
1649757390000|2022-04-12 09:56:30|221.42|219.12|221.41|219.11|221.42|219.12|221.41|219.11|2
1649757400000|2022-04-12 09:56:40|221.43|219.13|221.41|219.11|221.44|219.14|221.41|219.11|4
1649757410000|2022-04-12 09:56:50|221.4|219.1|221.4|219.1|221.41|219.11|221.4|219.1|3
1649757420000|2022-04-12 09:57:00|221.41|219.11|221.4|219.1|221.42|219.12|221.39|219.09|7
1649757430000|2022-04-12 09:57:10|221.39|219.09|221.33|219.03|221.39|219.09|221.33|219.03|6
1649757440000|2022-04-12 09:57:20|221.3|219|221.35|219.05|221.35|219.05|221.3|219|3
1649757450000|2022-04-12 09:57:30|221.32|219.02|221.28|218.98|221.32|219.02|221.27|218.97|12
1649757460000|2022-04-12 09:57:40|221.27|218.97|221.28|218.98|221.28|218.98|221.26|218.96|3
1649757470000|2022-04-12 09:57:50|221.29|218.99|221.35|219.05|221.37|219.07|221.29|218.99|9
1649757480000|2022-04-12 09:58:00|221.36|219.06|221.36|219.06|221.38|219.08|221.36|219.06|3
1649757490000|2022-04-12 09:58:10|221.37|219.07|221.4|219.1|221.43|219.13|221.36|219.06|12
1649757500000|2022-04-12 09:58:20|221.41|219.11|221.4|219.1|221.41|219.11|221.4|219.1|2
1649757510000|2022-04-12 09:58:30|221.41|219.11|221.38|219.08|221.44|219.14|221.36|219.06|7
1649757520000|2022-04-12 09:58:40|221.37|219.07|221.39|219.09|221.4|219.1|221.37|219.07|5
1649757530000|2022-04-12 09:58:50|221.4|219.1|221.4|219.1|221.43|219.13|221.4|219.1|5
1649757540000|2022-04-12 09:59:00|221.39|219.09|221.38|219.08|221.4|219.1|221.38|219.08|4
1649757550000|2022-04-12 09:59:10|221.35|219.05|221.38|219.08|221.38|219.08|221.35|219.05|3
1649757560000|2022-04-12 09:59:20|221.33|219.03|221.32|219.02|221.33|219.03|221.31|219.01|5
1649757570000|2022-04-12 09:59:30|221.31|219.01|221.3|219|221.32|219.02|221.29|218.99|7
1649757580000|2022-04-12 09:59:40|221.29|218.99|221.35|219.05|221.35|219.05|221.29|218.99|4
1649757590000|2022-04-12 09:59:50|221.36|219.06|221.34|219.04|221.37|219.07|221.34|219.04|5
1649757600000|2022-04-12 10:00:00|221.35|219.05|221.33|219.03|221.35|219.05|221.33|219.03|3
1649757610000|2022-04-12 10:00:10|221.32|219.02|221.31|219.01|221.34|219.04|221.31|219.01|5
1649757620000|2022-04-12 10:00:20|221.33|219.03|221.31|219.01|221.33|219.03|221.31|219.01|2
1649757630000|2022-04-12 10:00:30|221.33|219.03|221.31|219.01|221.33|219.03|221.3|219|10
1649757640000|2022-04-12 10:00:40|221.32|219.02|221.33|219.03|221.35|219.05|221.32|219.02|6
1649757650000|2022-04-12 10:00:50|221.34|219.04|221.35|219.05|221.37|219.07|221.34|219.04|3
1649757660000|2022-04-12 10:01:00|221.34|219.04|221.36|219.06|221.37|219.07|221.33|219.03|6
1649757680000|2022-04-12 10:01:20|221.37|219.07|221.4|219.1|221.4|219.1|221.37|219.07|5
1649757690000|2022-04-12 10:01:30|221.37|219.07|221.38|219.08|221.38|219.08|221.37|219.07|2
1649757700000|2022-04-12 10:01:40|221.39|219.09|221.39|219.09|221.39|219.09|221.39|219.09|1
1649757710000|2022-04-12 10:01:50|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1649757720000|2022-04-12 10:02:00|221.37|219.07|221.41|219.11|221.44|219.14|221.37|219.07|7
1649757730000|2022-04-12 10:02:10|221.45|219.15|221.42|219.12|221.45|219.15|221.42|219.12|2
1649757750000|2022-04-12 10:02:30|221.44|219.14|221.44|219.14|221.44|219.14|221.43|219.13|5
1649757760000|2022-04-12 10:02:40|221.43|219.13|221.44|219.14|221.44|219.14|221.43|219.13|2
1649757770000|2022-04-12 10:02:50|221.4|219.1|221.43|219.13|221.43|219.13|221.4|219.1|7
1649757780000|2022-04-12 10:03:00|221.44|219.14|221.46|219.16|221.46|219.16|221.38|219.08|7
1649757790000|2022-04-12 10:03:10|221.44|219.14|221.46|219.16|221.46|219.16|221.44|219.14|2
1649757800000|2022-04-12 10:03:20|221.45|219.15|221.46|219.16|221.46|219.16|221.44|219.14|3
1649757810000|2022-04-12 10:03:30|221.42|219.12|221.48|219.18|221.5|219.2|221.42|219.12|6
1649757820000|2022-04-12 10:03:40|221.47|219.17|221.49|219.19|221.49|219.19|221.46|219.16|5
1649757830000|2022-04-12 10:03:50|221.48|219.18|221.48|219.18|221.48|219.18|221.48|219.18|1
1649757840000|2022-04-12 10:04:00|221.47|219.17|221.45|219.15|221.47|219.17|221.38|219.08|5
1649757850000|2022-04-12 10:04:10|221.4|219.1|221.39|219.09|221.4|219.1|221.36|219.06|8
1649757870000|2022-04-12 10:04:30|221.36|219.06|221.36|219.06|221.37|219.07|221.36|219.06|3
1649757880000|2022-04-12 10:04:40|221.35|219.05|221.47|219.17|221.48|219.18|221.35|219.05|7
1649757900000|2022-04-12 10:05:00|221.4|219.1|221.32|219.02|221.48|219.18|221.29|218.99|12
1649757910000|2022-04-12 10:05:10|221.31|219.01|221.34|219.04|221.37|219.07|221.3|219|10
1649757920000|2022-04-12 10:05:20|221.33|219.03|221.31|219.01|221.33|219.03|221.29|218.99|5
1649757930000|2022-04-12 10:05:30|221.29|218.99|221.28|218.98|221.29|218.99|221.23|218.93|14
1649757940000|2022-04-12 10:05:40|221.26|218.96|221.09|218.79|221.27|218.97|221.06|218.76|12
1649757950000|2022-04-12 10:05:50|221.05|218.75|221.07|218.77|221.11|218.81|220.96|218.66|14
1649757970000|2022-04-12 10:06:10|221.05|218.75|221.04|218.74|221.07|218.77|221.04|218.74|6
1649757980000|2022-04-12 10:06:20|221.06|218.76|221.05|218.75|221.06|218.76|221.04|218.74|4
1649757990000|2022-04-12 10:06:30|221.03|218.73|221.03|218.73|221.05|218.75|221.03|218.73|3
1649758010000|2022-04-12 10:06:50|221.04|218.74|220.94|218.64|221.06|218.76|220.94|218.64|9
1649758020000|2022-04-12 10:07:00|220.95|218.65|220.95|218.65|220.95|218.65|220.95|218.65|1
1649758030000|2022-04-12 10:07:10|220.96|218.66|220.98|218.68|220.98|218.68|220.88|218.58|10
1649758040000|2022-04-12 10:07:20|220.97|218.67|220.96|218.66|220.97|218.67|220.96|218.66|2
1649758050000|2022-04-12 10:07:30|221|218.7|220.99|218.69|221|218.7|220.99|218.69|2
1649758060000|2022-04-12 10:07:40|220.96|218.66|220.99|218.69|221|218.7|220.95|218.65|6
1649758070000|2022-04-12 10:07:50|221.01|218.71|221.06|218.76|221.09|218.79|221.01|218.71|6
1649758080000|2022-04-12 10:08:00|221.1|218.8|221.28|218.98|221.3|219|221.09|218.79|14
1649758090000|2022-04-12 10:08:10|221.29|218.99|221.32|219.02|221.32|219.02|221.29|218.99|4
1649758100000|2022-04-12 10:08:20|221.31|219.01|221.34|219.04|221.34|219.04|221.31|219.01|4
1649758110000|2022-04-12 10:08:30|221.3|219|221.34|219.04|221.34|219.04|221.25|218.95|3
1649758120000|2022-04-12 10:08:40|221.26|218.96|221.34|219.04|221.34|219.04|221.26|218.96|3
1649758130000|2022-04-12 10:08:50|221.32|219.02|221.39|219.09|221.41|219.11|221.32|219.02|6
1649758140000|2022-04-12 10:09:00|221.4|219.1|221.18|218.88|221.41|219.11|221.18|218.88|8
1649758150000|2022-04-12 10:09:10|221.19|218.89|221.1|218.8|221.19|218.89|221.08|218.78|7
1649758160000|2022-04-12 10:09:20|221.04|218.74|221|218.7|221.11|218.81|220.97|218.67|10
1649758170000|2022-04-12 10:09:30|220.98|218.68|221.08|218.78|221.08|218.78|220.98|218.68|6
1649758180000|2022-04-12 10:09:40|221.1|218.8|221.38|219.08|221.44|219.14|221.08|218.78|18
1649758190000|2022-04-12 10:09:50|221.39|219.09|221.33|219.03|221.41|219.11|221.32|219.02|13
1649758200000|2022-04-12 10:10:00|221.32|219.02|221.31|219.01|221.32|219.02|221.3|219|7
1649758210000|2022-04-12 10:10:10|221.32|219.02|221.39|219.09|221.39|219.09|221.32|219.02|6
1649758220000|2022-04-12 10:10:20|221.38|219.08|221.3|219|221.38|219.08|221.18|218.88|16
1649758230000|2022-04-12 10:10:30|221.33|219.03|221.28|218.98|221.37|219.07|221.24|218.94|15
1649758240000|2022-04-12 10:10:40|221.27|218.97|221.28|218.98|221.29|218.99|221.27|218.97|4
1649758250000|2022-04-12 10:10:50|221.29|218.99|221.29|218.99|221.29|218.99|221.25|218.95|5
1649758260000|2022-04-12 10:11:00|221.28|218.98|221.31|219.01|221.31|219.01|221.23|218.93|6
1649758270000|2022-04-12 10:11:10|221.29|218.99|221.33|219.03|221.33|219.03|221.29|218.99|3
1649758280000|2022-04-12 10:11:20|221.34|219.04|221.35|219.05|221.35|219.05|221.34|219.04|2
1649758290000|2022-04-12 10:11:30|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649758300000|2022-04-12 10:11:40|221.33|219.03|221.29|218.99|221.35|219.05|221.29|218.99|7
1649758310000|2022-04-12 10:11:50|221.28|218.98|221.22|218.92|221.28|218.98|221.21|218.91|6
1649758330000|2022-04-12 10:12:10|221.16|218.86|221.19|218.89|221.19|218.89|221.16|218.86|3
1649758350000|2022-04-12 10:12:30|221.21|218.91|221.09|218.79|221.21|218.91|221.09|218.79|5
1649758360000|2022-04-12 10:12:40|221.03|218.73|221.05|218.75|221.05|218.75|221.03|218.73|2
1649758370000|2022-04-12 10:12:50|221.04|218.74|221.04|218.74|221.04|218.74|221.04|218.74|1
1649758380000|2022-04-12 10:13:00|221.03|218.73|221.03|218.73|221.03|218.73|221.03|218.73|1
1649758390000|2022-04-12 10:13:10|221.05|218.75|221.05|218.75|221.05|218.75|221.05|218.75|1
1649758410000|2022-04-12 10:13:30|221.23|218.93|221.34|219.04|221.34|219.04|221.23|218.93|7
1649758420000|2022-04-12 10:13:40|221.33|219.03|221.34|219.04|221.34|219.04|221.3|219|4
1649758430000|2022-04-12 10:13:50|221.35|219.05|221.4|219.1|221.4|219.1|221.35|219.05|2
1649758440000|2022-04-12 10:14:00|221.42|219.12|221.41|219.11|221.42|219.12|221.39|219.09|4
1649758450000|2022-04-12 10:14:10|221.45|219.15|221.45|219.15|221.45|219.15|221.45|219.15|1
1649758460000|2022-04-12 10:14:20|221.38|219.08|221.38|219.08|221.45|219.15|221.38|219.08|10
1649758470000|2022-04-12 10:14:30|221.39|219.09|221.4|219.1|221.4|219.1|221.39|219.09|2
1649758480000|2022-04-12 10:14:40|221.37|219.07|221.23|218.93|221.37|219.07|221.23|218.93|11
1649758490000|2022-04-12 10:14:50|221.25|218.95|221.25|218.95|221.28|218.98|221.25|218.95|8
1649758500000|2022-04-12 10:15:00|221.27|218.97|221.23|218.93|221.27|218.97|221.23|218.93|4
1649758510000|2022-04-12 10:15:10|221.25|218.95|221.22|218.92|221.25|218.95|221.22|218.92|4
1649758520000|2022-04-12 10:15:20|221.23|218.93|221.24|218.94|221.25|218.95|221.22|218.92|7
1649758530000|2022-04-12 10:15:30|221.25|218.95|221.29|218.99|221.31|219.01|221.25|218.95|9
1649758540000|2022-04-12 10:15:40|221.3|219|221.27|218.97|221.3|219|221.24|218.94|8
1649758550000|2022-04-12 10:15:50|221.3|219|221.23|218.93|221.3|219|221.18|218.88|10
1649758560000|2022-04-12 10:16:00|221.24|218.94|221.23|218.93|221.25|218.95|221.22|218.92|5
1649758570000|2022-04-12 10:16:10|221.22|218.92|221.25|218.95|221.27|218.97|221.22|218.92|4
1649758580000|2022-04-12 10:16:20|221.27|218.97|221.01|218.71|221.27|218.97|221|218.7|9
1649758590000|2022-04-12 10:16:30|221.06|218.76|220.99|218.69|221.07|218.77|220.99|218.69|8
1649758600000|2022-04-12 10:16:40|220.97|218.67|221.02|218.72|221.02|218.72|220.97|218.67|2
1649758640000|2022-04-12 10:17:20|221.07|218.77|221.02|218.72|221.07|218.77|221.02|218.72|2
1649758650000|2022-04-12 10:17:30|221.03|218.73|221.02|218.72|221.03|218.73|221.02|218.72|2
1649758660000|2022-04-12 10:17:40|221.01|218.71|221.02|218.72|221.02|218.72|221.01|218.71|2
1649758670000|2022-04-12 10:17:50|221.01|218.71|221.01|218.71|221.01|218.71|221.01|218.71|1
1649758680000|2022-04-12 10:18:00|221.03|218.73|220.98|218.68|221.03|218.73|220.95|218.65|8
1649758690000|2022-04-12 10:18:10|220.96|218.66|220.94|218.64|220.99|218.69|220.94|218.64|13
1649758700000|2022-04-12 10:18:20|220.96|218.66|220.93|218.63|220.97|218.67|220.92|218.62|8
1649758710000|2022-04-12 10:18:30|220.94|218.64|220.88|218.58|220.94|218.64|220.87|218.57|8
1649758720000|2022-04-12 10:18:40|220.87|218.57|220.98|218.68|220.99|218.69|220.86|218.56|10
1649758730000|2022-04-12 10:18:50|220.94|218.64|220.94|218.64|220.94|218.64|220.94|218.64|1
1649758740000|2022-04-12 10:19:00|220.93|218.63|221.01|218.71|221.01|218.71|220.92|218.62|7
1649758750000|2022-04-12 10:19:10|221|218.7|221.01|218.71|221.01|218.71|221|218.7|2
1649758760000|2022-04-12 10:19:20|221|218.7|221|218.7|221|218.7|221|218.7|1
1649758780000|2022-04-12 10:19:40|220.93|218.63|220.93|218.63|220.94|218.64|220.93|218.63|3
1649758790000|2022-04-12 10:19:50|220.94|218.64|221|218.7|221|218.7|220.92|218.62|9
1649758800000|2022-04-12 10:20:00|221.01|218.71|220.94|218.64|221.01|218.71|220.89|218.59|9
1649758810000|2022-04-12 10:20:10|220.93|218.63|221|218.7|221.01|218.71|220.93|218.63|12
1649758820000|2022-04-12 10:20:20|221.01|218.71|221.03|218.73|221.03|218.73|221.01|218.71|3
1649758830000|2022-04-12 10:20:30|221.02|218.72|221.02|218.72|221.02|218.72|221.02|218.72|1
1649758840000|2022-04-12 10:20:40|221.01|218.71|221.01|218.71|221.02|218.72|220.97|218.67|7
1649758850000|2022-04-12 10:20:50|221.02|218.72|221.01|218.71|221.03|218.73|221.01|218.71|5
1649758860000|2022-04-12 10:21:00|221.02|218.72|221.03|218.73|221.05|218.75|221.02|218.72|5
1649758870000|2022-04-12 10:21:10|221.01|218.71|221.02|218.72|221.04|218.74|221.01|218.71|3
1649758880000|2022-04-12 10:21:20|221.04|218.74|221.01|218.71|221.04|218.74|221.01|218.71|3
1649758890000|2022-04-12 10:21:30|221.03|218.73|220.98|218.68|221.03|218.73|220.97|218.67|6
1649758900000|2022-04-12 10:21:40|220.92|218.62|220.96|218.66|220.97|218.67|220.89|218.59|6
1649758910000|2022-04-12 10:21:50|220.97|218.67|220.96|218.66|220.97|218.67|220.94|218.64|6
1649758920000|2022-04-12 10:22:00|220.97|218.67|221.01|218.71|221.02|218.72|220.97|218.67|6
1649758930000|2022-04-12 10:22:10|220.94|218.64|220.92|218.62|220.94|218.64|220.91|218.61|7
1649758940000|2022-04-12 10:22:20|220.89|218.59|220.89|218.59|220.96|218.66|220.89|218.59|7
1649758950000|2022-04-12 10:22:30|220.88|218.58|220.96|218.66|220.97|218.67|220.88|218.58|6
1649758960000|2022-04-12 10:22:40|220.95|218.65|220.85|218.55|220.96|218.66|220.85|218.55|7
1649758970000|2022-04-12 10:22:50|220.9|218.6|220.88|218.58|220.91|218.61|220.88|218.58|4
1649758980000|2022-04-12 10:23:00|220.86|218.56|220.85|218.55|220.86|218.56|220.85|218.55|2
1649758990000|2022-04-12 10:23:10|220.9|218.6|220.85|218.55|220.92|218.62|220.84|218.54|10
1649759000000|2022-04-12 10:23:20|220.86|218.56|220.85|218.55|220.86|218.56|220.81|218.51|4
1649759010000|2022-04-12 10:23:30|220.89|218.59|220.89|218.59|220.89|218.59|220.82|218.52|7
1649759030000|2022-04-12 10:23:50|220.86|218.56|220.72|218.42|220.9|218.6|220.72|218.42|10
1649759040000|2022-04-12 10:24:00|220.68|218.38|220.66|218.36|220.68|218.38|220.66|218.36|3
1649759050000|2022-04-12 10:24:10|220.65|218.35|220.65|218.35|220.65|218.35|220.65|218.35|1
1649759060000|2022-04-12 10:24:20|220.64|218.34|220.6|218.3|220.64|218.34|220.6|218.3|2
1649759070000|2022-04-12 10:24:30|220.61|218.31|220.64|218.34|220.67|218.37|220.58|218.28|10
1649759080000|2022-04-12 10:24:40|220.67|218.37|220.72|218.42|220.72|218.42|220.67|218.37|10
1649759090000|2022-04-12 10:24:50|220.71|218.41|220.72|218.42|220.72|218.42|220.71|218.41|2
1649759100000|2022-04-12 10:25:00|220.73|218.43|220.73|218.43|220.73|218.43|220.72|218.42|5
1649759110000|2022-04-12 10:25:10|220.72|218.42|220.71|218.41|220.73|218.43|220.71|218.41|3
1649759120000|2022-04-12 10:25:20|220.72|218.42|220.72|218.42|220.76|218.46|220.72|218.42|13
1649759130000|2022-04-12 10:25:30|220.68|218.38|220.67|218.37|220.69|218.39|220.65|218.35|11
1649759140000|2022-04-12 10:25:40|220.68|218.38|220.62|218.32|220.68|218.38|220.6|218.3|5
1649759150000|2022-04-12 10:25:50|220.6|218.3|220.59|218.29|220.65|218.35|220.58|218.28|10
1649759160000|2022-04-12 10:26:00|220.61|218.31|220.66|218.36|220.66|218.36|220.61|218.31|4
1649759170000|2022-04-12 10:26:10|220.67|218.37|220.67|218.37|220.68|218.38|220.66|218.36|5
1649759180000|2022-04-12 10:26:20|220.68|218.38|220.65|218.35|220.69|218.39|220.65|218.35|6
1649759190000|2022-04-12 10:26:30|220.66|218.36|220.66|218.36|220.69|218.39|220.66|218.36|10
1649759200000|2022-04-12 10:26:40|220.67|218.37|220.6|218.3|220.68|218.38|220.58|218.28|12
1649759210000|2022-04-12 10:26:50|220.58|218.28|220.51|218.21|220.58|218.28|220.51|218.21|7
1649759220000|2022-04-12 10:27:00|220.52|218.22|220.61|218.31|220.61|218.31|220.49|218.19|19
1649759230000|2022-04-12 10:27:10|220.57|218.27|220.57|218.27|220.59|218.29|220.57|218.27|4
1649759240000|2022-04-12 10:27:20|220.56|218.26|220.56|218.26|220.56|218.26|220.56|218.26|1
1649759250000|2022-04-12 10:27:30|220.55|218.25|220.67|218.37|220.67|218.37|220.55|218.25|11
1649759260000|2022-04-12 10:27:40|220.68|218.38|220.82|218.52|220.83|218.53|220.68|218.38|11
1649759270000|2022-04-12 10:27:50|220.75|218.45|220.76|218.46|220.76|218.46|220.75|218.45|4
1649759280000|2022-04-12 10:28:00|220.75|218.45|220.75|218.45|220.75|218.45|220.75|218.45|1
1649759290000|2022-04-12 10:28:10|220.74|218.44|220.71|218.41|220.74|218.44|220.71|218.41|3
1649759300000|2022-04-12 10:28:20|220.7|218.4|220.64|218.34|220.7|218.4|220.62|218.32|12
1649759310000|2022-04-12 10:28:30|220.67|218.37|220.66|218.36|220.69|218.39|220.66|218.36|11
1649759320000|2022-04-12 10:28:40|220.67|218.37|220.66|218.36|220.69|218.39|220.66|218.36|4
1649759340000|2022-04-12 10:29:00|220.69|218.39|220.66|218.36|220.69|218.39|220.66|218.36|3
1649759360000|2022-04-12 10:29:20|220.65|218.35|220.66|218.36|220.66|218.36|220.65|218.35|2
1649759370000|2022-04-12 10:29:30|220.67|218.37|220.68|218.38|220.68|218.38|220.67|218.37|2
1649759380000|2022-04-12 10:29:40|220.67|218.37|220.57|218.27|220.69|218.39|220.55|218.25|9
1649759390000|2022-04-12 10:29:50|220.58|218.28|220.62|218.32|220.62|218.32|220.57|218.27|14
1649759400000|2022-04-12 10:30:00|220.63|218.33|220.63|218.33|220.67|218.37|220.63|218.33|9
1649759410000|2022-04-12 10:30:10|220.64|218.34|220.66|218.36|220.66|218.36|220.62|218.32|7
1649759420000|2022-04-12 10:30:20|220.64|218.34|220.75|218.45|220.78|218.48|220.64|218.34|7
1649759430000|2022-04-12 10:30:30|220.8|218.5|220.76|218.46|220.8|218.5|220.76|218.46|3
1649759440000|2022-04-12 10:30:40|220.78|218.48|220.84|218.54|220.85|218.55|220.78|218.48|8
1649759450000|2022-04-12 10:30:50|220.92|218.62|220.97|218.67|220.97|218.67|220.91|218.61|7
1649759460000|2022-04-12 10:31:00|220.95|218.65|220.95|218.65|220.97|218.67|220.95|218.65|3
1649759470000|2022-04-12 10:31:10|220.93|218.63|220.93|218.63|220.97|218.67|220.92|218.62|5
1649759480000|2022-04-12 10:31:20|220.94|218.64|220.95|218.65|220.97|218.67|220.94|218.64|3
1649759500000|2022-04-12 10:31:40|220.94|218.64|221|218.7|221|218.7|220.94|218.64|7
1649759510000|2022-04-12 10:31:50|221.01|218.71|221.03|218.73|221.03|218.73|221.01|218.71|2
1649759520000|2022-04-12 10:32:00|221.02|218.72|221.03|218.73|221.03|218.73|221.01|218.71|5
1649759530000|2022-04-12 10:32:10|221.1|218.8|221.11|218.81|221.11|218.81|221.1|218.8|2
1649759550000|2022-04-12 10:32:30|221.1|218.8|220.97|218.67|221.1|218.8|220.97|218.67|9
1649759560000|2022-04-12 10:32:40|220.96|218.66|220.95|218.65|220.96|218.66|220.95|218.65|2
1649759570000|2022-04-12 10:32:50|220.97|218.67|220.96|218.66|220.97|218.67|220.96|218.66|6
1649759580000|2022-04-12 10:33:00|221|218.7|220.97|218.67|221|218.7|220.95|218.65|5
1649759590000|2022-04-12 10:33:10|220.95|218.65|221|218.7|221|218.7|220.91|218.61|8
1649759600000|2022-04-12 10:33:20|221.01|218.71|221|218.7|221.01|218.71|220.99|218.69|6
1649759610000|2022-04-12 10:33:30|221.02|218.72|221.11|218.81|221.12|218.82|221|218.7|9
1649759620000|2022-04-12 10:33:40|221.1|218.8|221.24|218.94|221.27|218.97|221.1|218.8|10
1649759630000|2022-04-12 10:33:50|221.25|218.95|221.3|219|221.3|219|221.24|218.94|7
1649759640000|2022-04-12 10:34:00|221.29|218.99|221.34|219.04|221.38|219.08|221.26|218.96|10
1649759650000|2022-04-12 10:34:10|221.35|219.05|221.39|219.09|221.39|219.09|221.31|219.01|4
1649759660000|2022-04-12 10:34:20|221.4|219.1|221.39|219.09|221.4|219.1|221.39|219.09|2
1649759670000|2022-04-12 10:34:30|221.38|219.08|221.38|219.08|221.41|219.11|221.38|219.08|7
1649759680000|2022-04-12 10:34:40|221.39|219.09|221.37|219.07|221.41|219.11|221.37|219.07|3
1649759690000|2022-04-12 10:34:50|221.38|219.08|221.38|219.08|221.43|219.13|221.38|219.08|3
1649759700000|2022-04-12 10:35:00|221.37|219.07|221.41|219.11|221.46|219.16|221.37|219.07|7
1649759710000|2022-04-12 10:35:10|221.42|219.12|221.42|219.12|221.42|219.12|221.42|219.12|1
1649759720000|2022-04-12 10:35:20|221.47|219.17|221.66|219.36|221.66|219.36|221.46|219.16|8
1649759730000|2022-04-12 10:35:30|221.67|219.37|221.71|219.41|221.71|219.41|221.61|219.31|12
1649759740000|2022-04-12 10:35:40|221.67|219.37|221.67|219.37|221.67|219.37|221.67|219.37|1
1649759750000|2022-04-12 10:35:50|221.7|219.4|221.68|219.38|221.73|219.43|221.67|219.37|5
1649759760000|2022-04-12 10:36:00|221.69|219.39|221.72|219.42|221.77|219.47|221.68|219.38|14
1649759770000|2022-04-12 10:36:10|221.69|219.39|221.72|219.42|221.72|219.42|221.67|219.37|6
1649759780000|2022-04-12 10:36:20|221.7|219.4|221.62|219.32|221.7|219.4|221.56|219.26|8
1649759790000|2022-04-12 10:36:30|221.63|219.33|221.56|219.26|221.66|219.36|221.56|219.26|10
1649759800000|2022-04-12 10:36:40|221.55|219.25|221.53|219.23|221.61|219.31|221.53|219.23|12
1649759810000|2022-04-12 10:36:50|221.52|219.22|221.55|219.25|221.55|219.25|221.52|219.22|8
1649759820000|2022-04-12 10:37:00|221.56|219.26|221.56|219.26|221.61|219.31|221.54|219.24|10
1649759830000|2022-04-12 10:37:10|221.55|219.25|221.53|219.23|221.58|219.28|221.53|219.23|6
1649759840000|2022-04-12 10:37:20|221.51|219.21|221.37|219.07|221.53|219.23|221.37|219.07|19
1649759850000|2022-04-12 10:37:30|221.39|219.09|221.39|219.09|221.4|219.1|221.38|219.08|5
1649759860000|2022-04-12 10:37:40|221.36|219.06|221.39|219.09|221.4|219.1|221.36|219.06|5
1649759870000|2022-04-12 10:37:50|221.34|219.04|221.39|219.09|221.41|219.11|221.34|219.04|5
1649759880000|2022-04-12 10:38:00|221.38|219.08|221.5|219.2|221.55|219.25|221.38|219.08|13
1649759890000|2022-04-12 10:38:10|221.52|219.22|221.51|219.21|221.55|219.25|221.47|219.17|9
1649759900000|2022-04-12 10:38:20|221.52|219.22|221.5|219.2|221.53|219.23|221.5|219.2|6
1649759910000|2022-04-12 10:38:30|221.51|219.21|221.51|219.21|221.53|219.23|221.51|219.21|5
1649759920000|2022-04-12 10:38:40|221.53|219.23|221.58|219.28|221.58|219.28|221.51|219.21|10
1649759930000|2022-04-12 10:38:50|221.61|219.31|221.59|219.29|221.61|219.31|221.58|219.28|4
1649759940000|2022-04-12 10:39:00|221.58|219.28|221.58|219.28|221.61|219.31|221.58|219.28|3
1649759950000|2022-04-12 10:39:10|221.6|219.3|221.59|219.29|221.6|219.3|221.58|219.28|3
1649759960000|2022-04-12 10:39:20|221.62|219.32|221.75|219.45|221.81|219.51|221.62|219.32|15
1649759970000|2022-04-12 10:39:30|221.76|219.46|221.85|219.55|221.89|219.59|221.76|219.46|27
1649759980000|2022-04-12 10:39:40|221.84|219.54|221.79|219.49|221.86|219.56|221.79|219.49|11
1649759990000|2022-04-12 10:39:50|221.8|219.5|221.81|219.51|221.82|219.52|221.8|219.5|6
1649760010000|2022-04-12 10:40:10|221.8|219.5|221.8|219.5|221.8|219.5|221.8|219.5|1
1649760020000|2022-04-12 10:40:20|221.79|219.49|221.73|219.43|221.82|219.52|221.73|219.43|8
1649760030000|2022-04-12 10:40:30|221.72|219.42|221.61|219.31|221.75|219.45|221.61|219.31|10
1649760040000|2022-04-12 10:40:40|221.64|219.34|221.63|219.33|221.64|219.34|221.6|219.3|15
1649760050000|2022-04-12 10:40:50|221.62|219.32|221.71|219.41|221.73|219.43|221.62|219.32|13
1649760060000|2022-04-12 10:41:00|221.7|219.4|221.6|219.3|221.7|219.4|221.55|219.25|17
1649760070000|2022-04-12 10:41:10|221.59|219.29|221.45|219.15|221.61|219.31|221.45|219.15|18
1649760080000|2022-04-12 10:41:20|221.46|219.16|221.49|219.19|221.49|219.19|221.38|219.08|11
1649760090000|2022-04-12 10:41:30|221.48|219.18|221.5|219.2|221.5|219.2|221.48|219.18|3
1649760100000|2022-04-12 10:41:40|221.49|219.19|221.48|219.18|221.49|219.19|221.48|219.18|2
1649760110000|2022-04-12 10:41:50|221.53|219.23|221.53|219.23|221.53|219.23|221.53|219.23|1
1649760120000|2022-04-12 10:42:00|221.52|219.22|221.53|219.23|221.54|219.24|221.51|219.21|6
1649760130000|2022-04-12 10:42:10|221.59|219.29|221.59|219.29|221.61|219.31|221.56|219.26|12
1649760140000|2022-04-12 10:42:20|221.6|219.3|221.65|219.35|221.65|219.35|221.6|219.3|3
1649760150000|2022-04-12 10:42:30|221.68|219.38|221.58|219.28|221.71|219.41|221.58|219.28|13
1649760160000|2022-04-12 10:42:40|221.57|219.27|221.68|219.38|221.68|219.38|221.56|219.26|7
1649760170000|2022-04-12 10:42:50|221.67|219.37|221.65|219.35|221.67|219.37|221.65|219.35|2
1649760180000|2022-04-12 10:43:00|221.68|219.38|221.6|219.3|221.68|219.38|221.6|219.3|4
1649760190000|2022-04-12 10:43:10|221.59|219.29|221.59|219.29|221.59|219.29|221.59|219.29|1
1649760200000|2022-04-12 10:43:20|221.6|219.3|221.59|219.29|221.62|219.32|221.59|219.29|5
1649760210000|2022-04-12 10:43:30|221.6|219.3|221.6|219.3|221.6|219.3|221.6|219.3|1
1649760230000|2022-04-12 10:43:50|221.59|219.29|221.6|219.3|221.6|219.3|221.59|219.29|2
1649760240000|2022-04-12 10:44:00|221.59|219.29|221.59|219.29|221.61|219.31|221.57|219.27|9
1649760250000|2022-04-12 10:44:10|221.6|219.3|221.64|219.34|221.65|219.35|221.6|219.3|8
1649760270000|2022-04-12 10:44:30|221.65|219.35|221.66|219.36|221.66|219.36|221.65|219.35|2
1649760290000|2022-04-12 10:44:50|221.67|219.37|221.66|219.36|221.74|219.44|221.66|219.36|5
1649760300000|2022-04-12 10:45:00|221.67|219.37|221.65|219.35|221.72|219.42|221.65|219.35|5
1649760310000|2022-04-12 10:45:10|221.67|219.37|221.77|219.47|221.77|219.47|221.67|219.37|7
1649760330000|2022-04-12 10:45:30|221.76|219.46|221.77|219.47|221.82|219.52|221.76|219.46|6
1649760340000|2022-04-12 10:45:40|221.79|219.49|221.78|219.48|221.82|219.52|221.78|219.48|3
1649760350000|2022-04-12 10:45:50|221.79|219.49|221.72|219.42|221.82|219.52|221.72|219.42|6
1649760360000|2022-04-12 10:46:00|221.71|219.41|221.72|219.42|221.72|219.42|221.71|219.41|2
1649760370000|2022-04-12 10:46:10|221.71|219.41|221.71|219.41|221.74|219.44|221.7|219.4|4
1649760380000|2022-04-12 10:46:20|221.74|219.44|221.72|219.42|221.77|219.47|221.72|219.42|7
1649760390000|2022-04-12 10:46:30|221.73|219.43|221.71|219.41|221.74|219.44|221.71|219.41|5
1649760400000|2022-04-12 10:46:40|221.73|219.43|221.59|219.29|221.73|219.43|221.59|219.29|12
1649760410000|2022-04-12 10:46:50|221.6|219.3|221.61|219.31|221.61|219.31|221.58|219.28|6
1649760420000|2022-04-12 10:47:00|221.6|219.3|221.58|219.28|221.6|219.3|221.56|219.26|8
1649760430000|2022-04-12 10:47:10|221.57|219.27|221.46|219.16|221.59|219.29|221.45|219.15|11
1649760440000|2022-04-12 10:47:20|221.48|219.18|221.46|219.16|221.5|219.2|221.46|219.16|7
1649760450000|2022-04-12 10:47:30|221.47|219.17|221.48|219.18|221.48|219.18|221.46|219.16|3
1649760460000|2022-04-12 10:47:40|221.49|219.19|221.48|219.18|221.49|219.19|221.48|219.18|6
1649760470000|2022-04-12 10:47:50|221.49|219.19|221.59|219.29|221.59|219.29|221.48|219.18|10
1649760480000|2022-04-12 10:48:00|221.57|219.27|221.58|219.28|221.61|219.31|221.51|219.21|7
1649760490000|2022-04-12 10:48:10|221.6|219.3|221.63|219.33|221.65|219.35|221.59|219.29|8
1649760500000|2022-04-12 10:48:20|221.64|219.34|221.63|219.33|221.64|219.34|221.63|219.33|2
1649760510000|2022-04-12 10:48:30|221.64|219.34|221.66|219.36|221.66|219.36|221.64|219.34|3
1649760520000|2022-04-12 10:48:40|221.64|219.34|221.64|219.34|221.64|219.34|221.64|219.34|1
1649760540000|2022-04-12 10:49:00|221.66|219.36|221.64|219.34|221.67|219.37|221.63|219.33|4
1649760550000|2022-04-12 10:49:10|221.65|219.35|221.64|219.34|221.67|219.37|221.64|219.34|3
1649760560000|2022-04-12 10:49:20|221.62|219.32|221.64|219.34|221.67|219.37|221.62|219.32|4
1649760570000|2022-04-12 10:49:30|221.63|219.33|221.64|219.34|221.64|219.34|221.63|219.33|4
1649760580000|2022-04-12 10:49:40|221.68|219.38|221.64|219.34|221.68|219.38|221.59|219.29|7
1649760590000|2022-04-12 10:49:50|221.68|219.38|221.6|219.3|221.68|219.38|221.6|219.3|3
1649760600000|2022-04-12 10:50:00|221.64|219.34|221.71|219.41|221.72|219.42|221.64|219.34|6
1649760610000|2022-04-12 10:50:10|221.74|219.44|221.71|219.41|221.76|219.46|221.7|219.4|11
1649760620000|2022-04-12 10:50:20|221.72|219.42|221.6|219.3|221.73|219.43|221.6|219.3|11
1649760630000|2022-04-12 10:50:30|221.61|219.31|221.64|219.34|221.64|219.34|221.61|219.31|3
1649760640000|2022-04-12 10:50:40|221.65|219.35|221.65|219.35|221.65|219.35|221.64|219.34|3
1649760650000|2022-04-12 10:50:50|221.66|219.36|221.7|219.4|221.7|219.4|221.66|219.36|4
1649760660000|2022-04-12 10:51:00|221.71|219.41|221.71|219.41|221.73|219.43|221.7|219.4|5
1649760670000|2022-04-12 10:51:10|221.74|219.44|221.74|219.44|221.78|219.48|221.71|219.41|14
1649760680000|2022-04-12 10:51:20|221.75|219.45|221.74|219.44|221.83|219.53|221.71|219.41|14
1649760690000|2022-04-12 10:51:30|221.75|219.45|221.77|219.47|221.77|219.47|221.74|219.44|5
1649760700000|2022-04-12 10:51:40|221.81|219.51|221.82|219.52|221.84|219.54|221.81|219.51|5
1649760710000|2022-04-12 10:51:50|221.81|219.51|221.74|219.44|221.82|219.52|221.73|219.43|6
1649760720000|2022-04-12 10:52:00|221.68|219.38|221.75|219.45|221.75|219.45|221.68|219.38|6
1649760730000|2022-04-12 10:52:10|221.74|219.44|221.82|219.52|221.82|219.52|221.74|219.44|9
1649760740000|2022-04-12 10:52:20|221.81|219.51|221.82|219.52|221.84|219.54|221.77|219.47|7
1649760750000|2022-04-12 10:52:30|221.83|219.53|221.81|219.51|221.85|219.55|221.81|219.51|8
1649760760000|2022-04-12 10:52:40|221.85|219.55|221.82|219.52|221.85|219.55|221.82|219.52|5
1649760770000|2022-04-12 10:52:50|221.83|219.53|221.82|219.52|221.85|219.55|221.82|219.52|8
1649760780000|2022-04-12 10:53:00|221.83|219.53|221.8|219.5|221.83|219.53|221.8|219.5|3
1649760790000|2022-04-12 10:53:10|221.81|219.51|221.84|219.54|221.84|219.54|221.81|219.51|3
1649760800000|2022-04-12 10:53:20|221.8|219.5|221.82|219.52|221.83|219.53|221.77|219.47|4
1649760810000|2022-04-12 10:53:30|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|2
1649760820000|2022-04-12 10:53:40|221.8|219.5|221.82|219.52|221.84|219.54|221.8|219.5|4
1649760830000|2022-04-12 10:53:50|221.83|219.53|221.83|219.53|221.83|219.53|221.76|219.46|9
1649760840000|2022-04-12 10:54:00|221.81|219.51|221.83|219.53|221.84|219.54|221.8|219.5|5
1649760860000|2022-04-12 10:54:20|221.8|219.5|221.89|219.59|221.89|219.59|221.8|219.5|2
1649760870000|2022-04-12 10:54:30|221.83|219.53|221.83|219.53|221.84|219.54|221.81|219.51|7
1649760880000|2022-04-12 10:54:40|221.78|219.48|221.79|219.49|221.83|219.53|221.78|219.48|4
1649760890000|2022-04-12 10:54:50|221.83|219.53|221.83|219.53|221.83|219.53|221.79|219.49|6
1649760900000|2022-04-12 10:55:00|221.82|219.52|221.88|219.58|221.88|219.58|221.8|219.5|7
1649760910000|2022-04-12 10:55:10|221.86|219.56|221.83|219.53|221.86|219.56|221.83|219.53|4
1649760920000|2022-04-12 10:55:20|221.82|219.52|221.82|219.52|221.82|219.52|221.8|219.5|3
1649760930000|2022-04-12 10:55:30|221.81|219.51|221.78|219.48|221.81|219.51|221.78|219.48|2
1649760940000|2022-04-12 10:55:40|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1649760960000|2022-04-12 10:56:00|221.81|219.51|221.7|219.4|221.82|219.52|221.7|219.4|6
1649760970000|2022-04-12 10:56:10|221.68|219.38|221.69|219.39|221.73|219.43|221.68|219.38|9
1649760980000|2022-04-12 10:56:20|221.7|219.4|221.6|219.3|221.7|219.4|221.6|219.3|9
1649760990000|2022-04-12 10:56:30|221.61|219.31|221.59|219.29|221.63|219.33|221.58|219.28|7
1649761000000|2022-04-12 10:56:40|221.58|219.28|221.54|219.24|221.63|219.33|221.54|219.24|6
1649761010000|2022-04-12 10:56:50|221.52|219.22|221.54|219.24|221.55|219.25|221.52|219.22|4
1649761020000|2022-04-12 10:57:00|221.51|219.21|221.48|219.18|221.51|219.21|221.47|219.17|6
1649761030000|2022-04-12 10:57:10|221.49|219.19|221.51|219.21|221.51|219.21|221.48|219.18|3
1649761040000|2022-04-12 10:57:20|221.49|219.19|221.49|219.19|221.49|219.19|221.49|219.19|1
1649761050000|2022-04-12 10:57:30|221.52|219.22|221.49|219.19|221.52|219.22|221.49|219.19|2
1649761070000|2022-04-12 10:57:50|221.52|219.22|221.49|219.19|221.52|219.22|221.49|219.19|2
1649761080000|2022-04-12 10:58:00|221.52|219.22|221.49|219.19|221.52|219.22|221.49|219.19|4
1649761090000|2022-04-12 10:58:10|221.54|219.24|221.5|219.2|221.54|219.24|221.49|219.19|4
1649761100000|2022-04-12 10:58:20|221.52|219.22|221.54|219.24|221.57|219.27|221.52|219.22|7
1649761110000|2022-04-12 10:58:30|221.57|219.27|221.65|219.35|221.66|219.36|221.57|219.27|11
1649761120000|2022-04-12 10:58:40|221.69|219.39|221.67|219.37|221.71|219.41|221.67|219.37|7
1649761130000|2022-04-12 10:58:50|221.68|219.38|221.68|219.38|221.69|219.39|221.68|219.38|3
1649761140000|2022-04-12 10:59:00|221.7|219.4|221.68|219.38|221.7|219.4|221.68|219.38|2
1649761150000|2022-04-12 10:59:10|221.67|219.37|221.69|219.39|221.73|219.43|221.67|219.37|9
1649761160000|2022-04-12 10:59:20|221.7|219.4|221.7|219.4|221.71|219.41|221.7|219.4|3
1649761170000|2022-04-12 10:59:30|221.68|219.38|221.68|219.38|221.68|219.38|221.68|219.38|1
1649761180000|2022-04-12 10:59:40|221.65|219.35|221.69|219.39|221.7|219.4|221.65|219.35|6
1649761190000|2022-04-12 10:59:50|221.68|219.38|221.69|219.39|221.69|219.39|221.68|219.38|4
1649761200000|2022-04-12 11:00:00|221.7|219.4|221.66|219.36|221.7|219.4|221.66|219.36|4
1649761210000|2022-04-12 11:00:10|221.65|219.35|221.67|219.37|221.73|219.43|221.65|219.35|7
1649761220000|2022-04-12 11:00:20|221.7|219.4|221.66|219.36|221.72|219.42|221.66|219.36|9
1649761230000|2022-04-12 11:00:30|221.67|219.37|221.7|219.4|221.7|219.4|221.67|219.37|11
1649761240000|2022-04-12 11:00:40|221.69|219.39|221.72|219.42|221.77|219.47|221.69|219.39|10
1649761250000|2022-04-12 11:00:50|221.73|219.43|221.7|219.4|221.73|219.43|221.7|219.4|3
1649761260000|2022-04-12 11:01:00|221.71|219.41|221.71|219.41|221.78|219.48|221.69|219.39|13
1649761270000|2022-04-12 11:01:10|221.73|219.43|221.7|219.4|221.73|219.43|221.7|219.4|4
1649761280000|2022-04-12 11:01:20|221.71|219.41|221.71|219.41|221.73|219.43|221.71|219.41|6
1649761290000|2022-04-12 11:01:30|221.73|219.43|221.71|219.41|221.73|219.43|221.71|219.41|3
1649761300000|2022-04-12 11:01:40|221.72|219.42|221.71|219.41|221.73|219.43|221.71|219.41|3
1649761310000|2022-04-12 11:01:50|221.73|219.43|221.73|219.43|221.73|219.43|221.7|219.4|5
1649761320000|2022-04-12 11:02:00|221.71|219.41|221.71|219.41|221.74|219.44|221.71|219.41|6
1649761330000|2022-04-12 11:02:10|221.72|219.42|221.78|219.48|221.79|219.49|221.7|219.4|11
1649761340000|2022-04-12 11:02:20|221.77|219.47|221.73|219.43|221.77|219.47|221.73|219.43|2
1649761350000|2022-04-12 11:02:30|221.71|219.41|221.67|219.37|221.73|219.43|221.67|219.37|3
1649761360000|2022-04-12 11:02:40|221.7|219.4|221.72|219.42|221.72|219.42|221.67|219.37|8
1649761380000|2022-04-12 11:03:00|221.74|219.44|221.72|219.42|221.74|219.44|221.67|219.37|6
1649761400000|2022-04-12 11:03:20|221.73|219.43|221.73|219.43|221.74|219.44|221.72|219.42|4
1649761420000|2022-04-12 11:03:40|221.78|219.48|221.78|219.48|221.78|219.48|221.78|219.48|1
1649761430000|2022-04-12 11:03:50|221.76|219.46|221.73|219.43|221.76|219.46|221.73|219.43|3
1649761440000|2022-04-12 11:04:00|221.76|219.46|221.73|219.43|221.76|219.46|221.73|219.43|2
1649761450000|2022-04-12 11:04:10|221.72|219.42|221.72|219.42|221.72|219.42|221.72|219.42|1
1649761460000|2022-04-12 11:04:20|221.73|219.43|221.73|219.43|221.73|219.43|221.73|219.43|1
1649761480000|2022-04-12 11:04:40|221.77|219.47|221.73|219.43|221.78|219.48|221.73|219.43|7
1649761490000|2022-04-12 11:04:50|221.72|219.42|221.73|219.43|221.82|219.52|221.69|219.39|7
1649761500000|2022-04-12 11:05:00|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1649761510000|2022-04-12 11:05:10|221.73|219.43|221.74|219.44|221.77|219.47|221.73|219.43|4
1649761520000|2022-04-12 11:05:20|221.75|219.45|221.74|219.44|221.75|219.45|221.74|219.44|2
1649761530000|2022-04-12 11:05:30|221.75|219.45|221.74|219.44|221.75|219.45|221.74|219.44|6
1649761540000|2022-04-12 11:05:40|221.7|219.4|221.74|219.44|221.8|219.5|221.7|219.4|4
1649761550000|2022-04-12 11:05:50|221.75|219.45|221.65|219.35|221.75|219.45|221.65|219.35|11
1649761560000|2022-04-12 11:06:00|221.68|219.38|221.76|219.46|221.76|219.46|221.65|219.35|8
1649761570000|2022-04-12 11:06:10|221.77|219.47|221.75|219.45|221.77|219.47|221.75|219.45|2
1649761580000|2022-04-12 11:06:20|221.81|219.51|221.81|219.51|221.83|219.53|221.79|219.49|4
1649761590000|2022-04-12 11:06:30|221.8|219.5|221.8|219.5|221.83|219.53|221.8|219.5|7
1649761600000|2022-04-12 11:06:40|221.81|219.51|222.33|220.03|222.33|220.03|221.79|219.49|14
1649761610000|2022-04-12 11:06:50|222.19|219.89|221.97|219.67|222.19|219.89|221.97|219.67|16
1649761620000|2022-04-12 11:07:00|221.98|219.68|222.05|219.75|222.11|219.81|221.98|219.68|6
1649761630000|2022-04-12 11:07:10|222.01|219.71|222.03|219.73|222.06|219.76|222.01|219.71|4
1649761640000|2022-04-12 11:07:20|222.02|219.72|221.81|219.51|222.06|219.76|221.74|219.44|17
1649761650000|2022-04-12 11:07:30|221.8|219.5|221.84|219.54|221.84|219.54|221.75|219.45|12
1649761660000|2022-04-12 11:07:40|221.83|219.53|221.82|219.52|221.83|219.53|221.8|219.5|5
1649761670000|2022-04-12 11:07:50|221.8|219.5|221.82|219.52|221.85|219.55|221.8|219.5|9
1649761680000|2022-04-12 11:08:00|221.79|219.49|221.67|219.37|221.79|219.49|221.64|219.34|15
1649761690000|2022-04-12 11:08:10|221.66|219.36|221.55|219.25|221.66|219.36|221.55|219.25|16
1649761700000|2022-04-12 11:08:20|221.56|219.26|221.57|219.27|221.6|219.3|221.55|219.25|10
1649761710000|2022-04-12 11:08:30|221.58|219.28|221.61|219.31|221.64|219.34|221.57|219.27|13
1649761720000|2022-04-12 11:08:40|221.64|219.34|221.67|219.37|221.72|219.42|221.64|219.34|7
1649761730000|2022-04-12 11:08:50|221.74|219.44|221.65|219.35|221.76|219.46|221.65|219.35|11
1649761740000|2022-04-12 11:09:00|221.71|219.41|221.69|219.39|221.71|219.41|221.69|219.39|2
1649761750000|2022-04-12 11:09:10|221.68|219.38|221.68|219.38|221.69|219.39|221.67|219.37|5
1649761760000|2022-04-12 11:09:20|221.67|219.37|221.66|219.36|221.67|219.37|221.66|219.36|2
1649761770000|2022-04-12 11:09:30|221.67|219.37|221.66|219.36|221.71|219.41|221.66|219.36|5
1649761780000|2022-04-12 11:09:40|221.65|219.35|221.75|219.45|221.75|219.45|221.65|219.35|5
1649761790000|2022-04-12 11:09:50|221.77|219.47|221.91|219.61|221.93|219.63|221.72|219.42|7
1649761800000|2022-04-12 11:10:00|221.92|219.62|222.18|219.88|222.19|219.89|221.83|219.53|18
1649761810000|2022-04-12 11:10:10|222.12|219.82|222.42|220.12|222.43|220.13|222.11|219.81|23
1649761820000|2022-04-12 11:10:20|222.38|220.08|222.57|220.27|222.58|220.28|222.37|220.07|24
1649761830000|2022-04-12 11:10:30|222.56|220.26|222.57|220.27|222.71|220.41|222.56|220.26|11
1649761840000|2022-04-12 11:10:40|222.61|220.31|222.57|220.27|222.61|220.31|222.57|220.27|5
1649761850000|2022-04-12 11:10:50|222.61|220.31|222.61|220.31|222.71|220.41|222.61|220.31|10
1649761860000|2022-04-12 11:11:00|222.65|220.35|222.6|220.3|222.67|220.37|222.58|220.28|16
1649761870000|2022-04-12 11:11:10|222.63|220.33|222.68|220.38|222.68|220.38|222.58|220.28|6
1649761880000|2022-04-12 11:11:20|222.67|220.37|222.73|220.43|222.76|220.46|222.67|220.37|7
1649761890000|2022-04-12 11:11:30|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1649761900000|2022-04-12 11:11:40|222.72|220.42|222.7|220.4|222.74|220.44|222.69|220.39|9
1649761910000|2022-04-12 11:11:50|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1649761920000|2022-04-12 11:12:00|222.69|220.39|222.69|220.39|222.74|220.44|222.69|220.39|4
1649761930000|2022-04-12 11:12:10|222.72|220.42|222.62|220.32|222.73|220.43|222.62|220.32|16
1649761940000|2022-04-12 11:12:20|222.6|220.3|222.51|220.21|222.61|220.31|222.51|220.21|8
1649761950000|2022-04-12 11:12:30|222.54|220.24|222.56|220.26|222.56|220.26|222.53|220.23|5
1649761960000|2022-04-12 11:12:40|222.59|220.29|222.53|220.23|222.59|220.29|222.51|220.21|8
1649761970000|2022-04-12 11:12:50|222.52|220.22|222.13|219.83|222.52|220.22|222.13|219.83|14
1649761980000|2022-04-12 11:13:00|222.14|219.84|222.11|219.81|222.14|219.84|222.11|219.81|2
1649761990000|2022-04-12 11:13:10|222.12|219.82|222.12|219.82|222.12|219.82|222.12|219.82|1
1649762000000|2022-04-12 11:13:20|222.11|219.81|222.36|220.06|222.39|220.09|222.11|219.81|10
1649762010000|2022-04-12 11:13:30|222.35|220.05|222.35|220.05|222.35|220.05|222.35|220.05|1
1649762020000|2022-04-12 11:13:40|222.36|220.06|222.36|220.06|222.36|220.06|222.35|220.05|3
1649762030000|2022-04-12 11:13:50|222.37|220.07|222.32|220.02|222.38|220.08|222.32|220.02|6
1649762040000|2022-04-12 11:14:00|222.34|220.04|222.36|220.06|222.37|220.07|222.34|220.04|5
1649762050000|2022-04-12 11:14:10|222.34|220.04|222.38|220.08|222.38|220.08|222.33|220.03|13
1649762060000|2022-04-12 11:14:20|222.39|220.09|222.44|220.14|222.47|220.17|222.39|220.09|14
1649762070000|2022-04-12 11:14:30|222.46|220.16|222.46|220.16|222.47|220.17|222.46|220.16|5
1649762080000|2022-04-12 11:14:40|222.45|220.15|222.45|220.15|222.45|220.15|222.44|220.14|3
1649762090000|2022-04-12 11:14:50|222.47|220.17|222.5|220.2|222.54|220.24|222.45|220.15|5
1649762100000|2022-04-12 11:15:00|222.52|220.22|222.52|220.22|222.57|220.27|222.5|220.2|9
1649762110000|2022-04-12 11:15:10|222.53|220.23|222.74|220.44|222.78|220.48|222.53|220.23|15
1649762120000|2022-04-12 11:15:20|222.73|220.43|222.87|220.57|222.88|220.58|222.73|220.43|15
1649762130000|2022-04-12 11:15:30|222.85|220.55|222.95|220.65|222.96|220.66|222.85|220.55|10
1649762140000|2022-04-12 11:15:40|222.94|220.64|222.86|220.56|222.94|220.64|222.84|220.54|9
1649762150000|2022-04-12 11:15:50|222.88|220.58|222.94|220.64|222.94|220.64|222.86|220.56|9
1649762160000|2022-04-12 11:16:00|222.95|220.65|222.98|220.68|222.99|220.69|222.93|220.63|11
1649762170000|2022-04-12 11:16:10|223.01|220.71|223.3|221|223.32|221.02|223.01|220.71|17
1649762180000|2022-04-12 11:16:20|223.29|220.99|223.38|221.08|223.38|221.08|223.29|220.99|6
1649762190000|2022-04-12 11:16:30|223.39|221.09|223.23|220.93|223.43|221.13|223.23|220.93|16
1649762200000|2022-04-12 11:16:40|223.22|220.92|223.17|220.87|223.23|220.93|223.04|220.74|24
1649762210000|2022-04-12 11:16:50|223.12|220.82|223.23|220.93|223.25|220.95|223.12|220.82|5
1649762220000|2022-04-12 11:17:00|223.22|220.92|223.14|220.84|223.22|220.92|223.05|220.75|14
1649762230000|2022-04-12 11:17:10|223.19|220.89|223.2|220.9|223.2|220.9|223.19|220.89|4
1649762250000|2022-04-12 11:17:30|223.21|220.91|223.22|220.92|223.24|220.94|223.21|220.91|8
1649762260000|2022-04-12 11:17:40|223.28|220.98|223.36|221.06|223.36|221.06|223.28|220.98|4
1649762270000|2022-04-12 11:17:50|223.35|221.05|223.44|221.14|223.44|221.14|223.35|221.05|10
1649762280000|2022-04-12 11:18:00|223.43|221.13|223.43|221.13|223.46|221.16|223.43|221.13|6
1649762290000|2022-04-12 11:18:10|223.49|221.19|223.56|221.26|223.57|221.27|223.49|221.19|9
1649762300000|2022-04-12 11:18:20|223.57|221.27|223.56|221.26|223.58|221.28|223.56|221.26|5
1649762310000|2022-04-12 11:18:30|223.57|221.27|223.5|221.2|223.58|221.28|223.5|221.2|11
1649762320000|2022-04-12 11:18:40|223.51|221.21|223.51|221.21|223.54|221.24|223.51|221.21|5
1649762340000|2022-04-12 11:19:00|223.53|221.23|223.52|221.22|223.56|221.26|223.51|221.21|7
1649762350000|2022-04-12 11:19:10|223.56|221.26|223.54|221.24|223.56|221.26|223.54|221.24|2
1649762360000|2022-04-12 11:19:20|223.55|221.25|223.56|221.26|223.6|221.3|223.51|221.21|9
1649762370000|2022-04-12 11:19:30|223.57|221.27|223.56|221.26|223.6|221.3|223.56|221.26|7
1649762380000|2022-04-12 11:19:40|223.55|221.25|223.57|221.27|223.57|221.27|223.52|221.22|4
1649762390000|2022-04-12 11:19:50|223.54|221.24|223.59|221.29|223.59|221.29|223.54|221.24|7
1649762400000|2022-04-12 11:20:00|223.57|221.27|223.52|221.22|223.58|221.28|223.52|221.22|9
1649762410000|2022-04-12 11:20:10|223.53|221.23|223.61|221.31|223.63|221.33|223.53|221.23|10
1649762420000|2022-04-12 11:20:20|223.58|221.28|223.45|221.15|223.58|221.28|223.45|221.15|15
1649762430000|2022-04-12 11:20:30|223.51|221.21|223.48|221.18|223.53|221.23|223.46|221.16|7
1649762440000|2022-04-12 11:20:40|223.51|221.21|223.5|221.2|223.51|221.21|223.4|221.1|22
1649762450000|2022-04-12 11:20:50|223.49|221.19|223.43|221.13|223.49|221.19|223.43|221.13|10
1649762460000|2022-04-12 11:21:00|223.44|221.14|223.4|221.1|223.44|221.14|223.4|221.1|3
1649762470000|2022-04-12 11:21:10|223.41|221.11|223.24|220.94|223.41|221.11|223.24|220.94|12
1649762480000|2022-04-12 11:21:20|223.26|220.96|223.07|220.77|223.26|220.96|223.07|220.77|11
1649762490000|2022-04-12 11:21:30|223.04|220.74|223.04|220.74|223.13|220.83|223.04|220.74|5
1649762500000|2022-04-12 11:21:40|223.09|220.79|223.04|220.74|223.13|220.83|223.04|220.74|4
1649762510000|2022-04-12 11:21:50|223.02|220.72|222.99|220.69|223.09|220.79|222.99|220.69|9
1649762520000|2022-04-12 11:22:00|222.98|220.68|222.97|220.67|222.99|220.69|222.97|220.67|4
1649762530000|2022-04-12 11:22:10|222.96|220.66|222.98|220.68|222.98|220.68|222.96|220.66|4
1649762540000|2022-04-12 11:22:20|223.03|220.73|223.23|220.93|223.23|220.93|223|220.7|12
1649762550000|2022-04-12 11:22:30|223.22|220.92|223.37|221.07|223.37|221.07|223.22|220.92|6
1649762560000|2022-04-12 11:22:40|223.36|221.06|223.36|221.06|223.36|221.06|223.35|221.05|3
1649762570000|2022-04-12 11:22:50|223.34|221.04|223.37|221.07|223.37|221.07|223.34|221.04|3
1649762580000|2022-04-12 11:23:00|223.36|221.06|223.36|221.06|223.38|221.08|223.36|221.06|3
1649762590000|2022-04-12 11:23:10|223.37|221.07|223.37|221.07|223.37|221.07|223.37|221.07|1
1649762610000|2022-04-12 11:23:30|223.36|221.06|223.37|221.07|223.37|221.07|223.36|221.06|2
1649762620000|2022-04-12 11:23:40|223.36|221.06|223.38|221.08|223.46|221.16|223.36|221.06|9
1649762630000|2022-04-12 11:23:50|223.39|221.09|223.4|221.1|223.43|221.13|223.37|221.07|6
1649762640000|2022-04-12 11:24:00|223.38|221.08|223.4|221.1|223.45|221.15|223.38|221.08|3
1649762650000|2022-04-12 11:24:10|223.43|221.13|223.39|221.09|223.43|221.13|223.38|221.08|4
1649762660000|2022-04-12 11:24:20|223.38|221.08|223.45|221.15|223.45|221.15|223.38|221.08|5
1649762670000|2022-04-12 11:24:30|223.46|221.16|223.37|221.07|223.46|221.16|223.37|221.07|5
1649762680000|2022-04-12 11:24:40|223.35|221.05|223.46|221.16|223.46|221.16|223.35|221.05|14
1649762690000|2022-04-12 11:24:50|223.47|221.17|223.47|221.17|223.47|221.17|223.47|221.17|1
1649762700000|2022-04-12 11:25:00|223.51|221.21|223.69|221.39|223.69|221.39|223.48|221.18|13
1649762710000|2022-04-12 11:25:10|223.71|221.41|223.67|221.37|223.72|221.42|223.67|221.37|8
1649762720000|2022-04-12 11:25:20|223.66|221.36|223.66|221.36|223.72|221.42|223.66|221.36|3
1649762730000|2022-04-12 11:25:30|223.67|221.37|223.67|221.37|223.69|221.39|223.67|221.37|6
1649762740000|2022-04-12 11:25:40|223.68|221.38|223.65|221.35|223.68|221.38|223.65|221.35|2
1649762750000|2022-04-12 11:25:50|223.68|221.38|223.66|221.36|223.68|221.38|223.65|221.35|4
1649762760000|2022-04-12 11:26:00|223.69|221.39|223.66|221.36|223.69|221.39|223.66|221.36|2
1649762770000|2022-04-12 11:26:10|223.7|221.4|223.78|221.48|223.79|221.49|223.7|221.4|5
1649762780000|2022-04-12 11:26:20|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1649762790000|2022-04-12 11:26:30|223.83|221.53|223.9|221.6|223.91|221.61|223.83|221.53|9
1649762810000|2022-04-12 11:26:50|223.92|221.62|223.93|221.63|223.93|221.63|223.92|221.62|2
1649762820000|2022-04-12 11:27:00|224|221.7|224.13|221.83|224.15|221.85|224|221.7|11
1649762830000|2022-04-12 11:27:10|224.24|221.94|224.02|221.72|224.3|222|224.02|221.72|14
1649762840000|2022-04-12 11:27:20|224.06|221.76|224.06|221.76|224.1|221.8|224.05|221.75|6
1649762850000|2022-04-12 11:27:30|224.07|221.77|224.05|221.75|224.14|221.84|224.05|221.75|10
1649762860000|2022-04-12 11:27:40|224.07|221.77|224.13|221.83|224.25|221.95|224.07|221.77|11
1649762870000|2022-04-12 11:27:50|224.14|221.84|224.28|221.98|224.3|222|224.14|221.84|12
1649762880000|2022-04-12 11:28:00|224.31|222.01|224.34|222.04|224.36|222.06|224.31|222.01|10
1649762890000|2022-04-12 11:28:10|224.33|222.03|224.27|221.97|224.33|222.03|224.27|221.97|9
1649762900000|2022-04-12 11:28:20|224.25|221.95|224.02|221.72|224.25|221.95|224.02|221.72|10
1649762910000|2022-04-12 11:28:30|224.06|221.76|224.26|221.96|224.27|221.97|224.06|221.76|14
1649762920000|2022-04-12 11:28:40|224.25|221.95|224.23|221.93|224.27|221.97|224.23|221.93|6
1649762930000|2022-04-12 11:28:50|224.24|221.94|224.24|221.94|224.25|221.95|224.23|221.93|4
1649762940000|2022-04-12 11:29:00|224.26|221.96|224.06|221.76|224.26|221.96|224.05|221.75|8
1649762950000|2022-04-12 11:29:10|224.05|221.75|224.04|221.74|224.1|221.8|224.04|221.74|13
1649762960000|2022-04-12 11:29:20|224.03|221.73|224.1|221.8|224.1|221.8|223.96|221.66|11
1649762970000|2022-04-12 11:29:30|224.03|221.73|224.16|221.86|224.16|221.86|223.98|221.68|16
1649762980000|2022-04-12 11:29:40|224.19|221.89|224.15|221.85|224.21|221.91|224.12|221.82|19
1649762990000|2022-04-12 11:29:50|224.21|221.91|224.28|221.98|224.28|221.98|224.21|221.91|3
1649763000000|2022-04-12 11:30:00|224.29|221.99|224.16|221.86|224.36|222.06|224.16|221.86|18
1649763010000|2022-04-12 11:30:10|224.15|221.85|224.15|221.85|224.15|221.85|224.07|221.77|17
1649763020000|2022-04-12 11:30:20|224.18|221.88|224.29|221.99|224.29|221.99|224.16|221.86|12
1649763030000|2022-04-12 11:30:30|224.31|222.01|224.3|222|224.33|222.03|224.28|221.98|10
1649763040000|2022-04-12 11:30:40|224.29|221.99|224.25|221.95|224.32|222.02|224.25|221.95|6
1649763050000|2022-04-12 11:30:50|224.3|222|224.26|221.96|224.34|222.04|224.23|221.93|11
1649763060000|2022-04-12 11:31:00|224.25|221.95|224.3|222|224.31|222.01|224.23|221.93|6
1649763070000|2022-04-12 11:31:10|224.27|221.97|224.27|221.97|224.3|222|224.26|221.96|8
1649763080000|2022-04-12 11:31:20|224.26|221.96|224.31|222.01|224.31|222.01|224.22|221.92|13
1649763090000|2022-04-12 11:31:30|224.36|222.06|224.3|222|224.36|222.06|224.3|222|6
1649763100000|2022-04-12 11:31:40|224.36|222.06|224.3|222|224.36|222.06|224.3|222|4
1649763110000|2022-04-12 11:31:50|224.34|222.04|224.35|222.05|224.35|222.05|224.31|222.01|4
1649763120000|2022-04-12 11:32:00|224.33|222.03|224.25|221.95|224.33|222.03|224.25|221.95|5
1649763130000|2022-04-12 11:32:10|224.27|221.97|224.31|222.01|224.31|222.01|224.24|221.94|9
1649763140000|2022-04-12 11:32:20|224.29|221.99|224.31|222.01|224.35|222.05|224.29|221.99|11
1649763150000|2022-04-12 11:32:30|224.33|222.03|224.32|222.02|224.34|222.04|224.31|222.01|5
1649763160000|2022-04-12 11:32:40|224.34|222.04|224.32|222.02|224.36|222.06|224.32|222.02|6
1649763170000|2022-04-12 11:32:50|224.34|222.04|224.61|222.31|224.62|222.32|224.32|222.02|17
1649763180000|2022-04-12 11:33:00|224.62|222.32|224.61|222.31|224.65|222.35|224.53|222.23|12
1649763190000|2022-04-12 11:33:10|224.6|222.3|224.54|222.24|224.65|222.35|224.53|222.23|13
1649763200000|2022-04-12 11:33:20|224.59|222.29|224.5|222.2|224.64|222.34|224.5|222.2|14
1649763210000|2022-04-12 11:33:30|224.49|222.19|224.45|222.15|224.49|222.19|224.44|222.14|9
1649763230000|2022-04-12 11:33:50|224.44|222.14|224.39|222.09|224.44|222.14|224.39|222.09|3
1649763240000|2022-04-12 11:34:00|224.4|222.1|224.28|221.98|224.4|222.1|224.28|221.98|11
1649763250000|2022-04-12 11:34:10|224.3|222|224.31|222.01|224.32|222.02|224.3|222|7
1649763260000|2022-04-12 11:34:20|224.3|222|224.3|222|224.3|222|224.3|222|1
1649763270000|2022-04-12 11:34:30|224.31|222.01|224.36|222.06|224.36|222.06|224.31|222.01|7
1649763280000|2022-04-12 11:34:40|224.35|222.05|224.37|222.07|224.39|222.09|224.35|222.05|7
1649763290000|2022-04-12 11:34:50|224.34|222.04|224.36|222.06|224.37|222.07|224.34|222.04|3
1649763300000|2022-04-12 11:35:00|224.37|222.07|224.46|222.16|224.47|222.17|224.37|222.07|18
1649763310000|2022-04-12 11:35:10|224.47|222.17|224.49|222.19|224.61|222.31|224.44|222.14|22
1649763320000|2022-04-12 11:35:20|224.44|222.14|224.37|222.07|224.44|222.14|224.35|222.05|13
1649763330000|2022-04-12 11:35:30|224.38|222.08|224.42|222.12|224.44|222.14|224.33|222.03|11
1649763340000|2022-04-12 11:35:40|224.43|222.13|224.43|222.13|224.48|222.18|224.43|222.13|6
1649763350000|2022-04-12 11:35:50|224.42|222.12|224.43|222.13|224.44|222.14|224.41|222.11|9
1649763360000|2022-04-12 11:36:00|224.36|222.06|224.32|222.02|224.39|222.09|224.31|222.01|8
1649763370000|2022-04-12 11:36:10|224.35|222.05|224.28|221.98|224.35|222.05|224.22|221.92|5
1649763380000|2022-04-12 11:36:20|224.27|221.97|224.28|221.98|224.29|221.99|224.27|221.97|8
1649763390000|2022-04-12 11:36:30|224.27|221.97|224.28|221.98|224.28|221.98|224.26|221.96|6
1649763400000|2022-04-12 11:36:40|224.27|221.97|224.25|221.95|224.31|222.01|224.2|221.9|11
1649763410000|2022-04-12 11:36:50|224.29|221.99|224.54|222.24|224.55|222.25|224.28|221.98|13
1649763420000|2022-04-12 11:37:00|224.53|222.23|224.51|222.21|224.56|222.26|224.49|222.19|8
1649763430000|2022-04-12 11:37:10|224.49|222.19|224.42|222.12|224.49|222.19|224.37|222.07|15
1649763440000|2022-04-12 11:37:20|224.41|222.11|224.36|222.06|224.41|222.11|224.29|221.99|9
1649763450000|2022-04-12 11:37:30|224.35|222.05|224.28|221.98|224.35|222.05|224.28|221.98|6
1649763460000|2022-04-12 11:37:40|224.29|221.99|224.29|221.99|224.29|221.99|224.26|221.96|6
1649763470000|2022-04-12 11:37:50|224.27|221.97|224.27|221.97|224.3|222|224.27|221.97|8
1649763480000|2022-04-12 11:38:00|224.28|221.98|224.05|221.75|224.28|221.98|224.05|221.75|13
1649763490000|2022-04-12 11:38:10|224.04|221.74|223.96|221.66|224.04|221.74|223.96|221.66|3
1649763500000|2022-04-12 11:38:20|223.98|221.68|223.99|221.69|224.01|221.71|223.96|221.66|7
1649763510000|2022-04-12 11:38:30|224|221.7|223.96|221.66|224.01|221.71|223.96|221.66|6
1649763520000|2022-04-12 11:38:40|223.95|221.65|223.89|221.59|223.95|221.65|223.88|221.58|9
1649763530000|2022-04-12 11:38:50|223.88|221.58|223.78|221.48|223.88|221.58|223.75|221.45|8
1649763540000|2022-04-12 11:39:00|223.77|221.47|223.84|221.54|223.85|221.55|223.77|221.47|7
1649763550000|2022-04-12 11:39:10|223.82|221.52|223.85|221.55|223.85|221.55|223.78|221.48|4
1649763560000|2022-04-12 11:39:20|223.82|221.52|224.02|221.72|224.04|221.74|223.82|221.52|13
1649763570000|2022-04-12 11:39:30|224.03|221.73|224.09|221.79|224.09|221.79|224.02|221.72|5
1649763580000|2022-04-12 11:39:40|224.08|221.78|224.03|221.73|224.1|221.8|224.01|221.71|8
1649763590000|2022-04-12 11:39:50|224.08|221.78|224.07|221.77|224.25|221.95|224.03|221.73|16
1649763600000|2022-04-12 11:40:00|224.09|221.79|223.97|221.67|224.09|221.79|223.97|221.67|11
1649763610000|2022-04-12 11:40:10|223.96|221.66|223.95|221.65|223.98|221.68|223.89|221.59|12
1649763620000|2022-04-12 11:40:20|223.94|221.64|223.92|221.62|223.94|221.64|223.9|221.6|5
1649763630000|2022-04-12 11:40:30|223.93|221.63|223.87|221.57|223.93|221.63|223.84|221.54|10
1649763640000|2022-04-12 11:40:40|223.86|221.56|223.88|221.58|223.95|221.65|223.83|221.53|7
1649763650000|2022-04-12 11:40:50|223.9|221.6|223.91|221.61|223.96|221.66|223.86|221.56|11
1649763660000|2022-04-12 11:41:00|223.87|221.57|223.87|221.57|223.93|221.63|223.84|221.54|6
1649763670000|2022-04-12 11:41:10|223.9|221.6|223.87|221.57|223.9|221.6|223.87|221.57|3
1649763680000|2022-04-12 11:41:20|223.86|221.56|223.87|221.57|223.94|221.64|223.86|221.56|3
1649763690000|2022-04-12 11:41:30|223.88|221.58|223.87|221.57|223.93|221.63|223.87|221.57|4
1649763700000|2022-04-12 11:41:40|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1649763710000|2022-04-12 11:41:50|223.94|221.64|223.94|221.64|224|221.7|223.9|221.6|13
1649763720000|2022-04-12 11:42:00|223.9|221.6|223.89|221.59|223.97|221.67|223.89|221.59|12
1649763730000|2022-04-12 11:42:10|223.94|221.64|223.97|221.67|223.98|221.68|223.94|221.64|9
1649763740000|2022-04-12 11:42:20|223.98|221.68|223.96|221.66|223.98|221.68|223.96|221.66|2
1649763750000|2022-04-12 11:42:30|223.98|221.68|223.91|221.61|223.99|221.69|223.9|221.6|7
1649763760000|2022-04-12 11:42:40|223.9|221.6|223.85|221.55|223.95|221.65|223.84|221.54|11
1649763770000|2022-04-12 11:42:50|223.84|221.54|223.76|221.46|223.84|221.54|223.73|221.43|14
1649763780000|2022-04-12 11:43:00|223.77|221.47|223.75|221.45|223.81|221.51|223.75|221.45|10
1649763790000|2022-04-12 11:43:10|223.76|221.46|223.75|221.45|223.81|221.51|223.75|221.45|6
1649763800000|2022-04-12 11:43:20|223.78|221.48|223.74|221.44|223.78|221.48|223.72|221.42|6
1649763810000|2022-04-12 11:43:30|223.75|221.45|223.71|221.41|223.77|221.47|223.71|221.41|7
1649763820000|2022-04-12 11:43:40|223.7|221.4|223.66|221.36|223.75|221.45|223.66|221.36|4
1649763830000|2022-04-12 11:43:50|223.65|221.35|223.58|221.28|223.71|221.41|223.58|221.28|11
1649763840000|2022-04-12 11:44:00|223.57|221.27|223.58|221.28|223.66|221.36|223.56|221.26|14
1649763850000|2022-04-12 11:44:10|223.59|221.29|223.58|221.28|223.62|221.32|223.55|221.25|10
1649763860000|2022-04-12 11:44:20|223.6|221.3|223.65|221.35|223.68|221.38|223.6|221.3|6
1649763870000|2022-04-12 11:44:30|223.66|221.36|223.7|221.4|223.72|221.42|223.64|221.34|9
1649763880000|2022-04-12 11:44:40|223.69|221.39|223.79|221.49|223.81|221.51|223.65|221.35|13
1649763890000|2022-04-12 11:44:50|223.77|221.47|223.85|221.55|223.89|221.59|223.77|221.47|6
1649763900000|2022-04-12 11:45:00|223.84|221.54|223.71|221.41|223.84|221.54|223.71|221.41|9
1649763910000|2022-04-12 11:45:10|223.76|221.46|223.86|221.56|223.86|221.56|223.75|221.45|14
1649763930000|2022-04-12 11:45:30|223.85|221.55|223.86|221.56|223.91|221.61|223.83|221.53|6
1649763940000|2022-04-12 11:45:40|223.85|221.55|223.93|221.63|223.93|221.63|223.85|221.55|9
1649763950000|2022-04-12 11:45:50|223.95|221.65|223.95|221.65|223.98|221.68|223.95|221.65|3
1649763960000|2022-04-12 11:46:00|224|221.7|224.03|221.73|224.21|221.91|224|221.7|22
1649763970000|2022-04-12 11:46:10|224.01|221.71|223.93|221.63|224.01|221.71|223.93|221.63|7
1649763980000|2022-04-12 11:46:20|223.94|221.64|224|221.7|224.02|221.72|223.94|221.64|11
1649763990000|2022-04-12 11:46:30|224.02|221.72|224.07|221.77|224.1|221.8|224.02|221.72|7
1649764000000|2022-04-12 11:46:40|224.05|221.75|224.07|221.77|224.07|221.77|224.05|221.75|4
1649764010000|2022-04-12 11:46:50|224.12|221.82|224.25|221.95|224.26|221.96|224.12|221.82|6
1649764020000|2022-04-12 11:47:00|224.26|221.96|224.24|221.94|224.26|221.96|224.24|221.94|3
1649764030000|2022-04-12 11:47:10|224.26|221.96|224.26|221.96|224.27|221.97|224.25|221.95|5
1649764040000|2022-04-12 11:47:20|224.27|221.97|224.1|221.8|224.27|221.97|224.09|221.79|13
1649764050000|2022-04-12 11:47:30|224.16|221.86|223.91|221.61|224.16|221.86|223.81|221.51|17
1649764060000|2022-04-12 11:47:40|223.85|221.55|223.68|221.38|223.85|221.55|223.68|221.38|15
1649764070000|2022-04-12 11:47:50|223.67|221.37|223.62|221.32|223.67|221.37|223.61|221.31|11
1649764080000|2022-04-12 11:48:00|223.61|221.31|223.6|221.3|223.65|221.35|223.6|221.3|5
1649764090000|2022-04-12 11:48:10|223.64|221.34|223.4|221.1|223.64|221.34|223.39|221.09|19
1649764100000|2022-04-12 11:48:20|223.39|221.09|223.38|221.08|223.39|221.09|223.31|221.01|7
1649764110000|2022-04-12 11:48:30|223.31|221.01|223.13|220.83|223.35|221.05|223.13|220.83|8
1649764120000|2022-04-12 11:48:40|223.14|220.84|223.25|220.95|223.32|221.02|223.05|220.75|21
1649764130000|2022-04-12 11:48:50|223.27|220.97|223.46|221.16|223.46|221.16|223.25|220.95|14
1649764140000|2022-04-12 11:49:00|223.5|221.2|223.46|221.16|223.51|221.21|223.46|221.16|5
1649764150000|2022-04-12 11:49:10|223.49|221.19|223.48|221.18|223.56|221.26|223.48|221.18|20
1649764160000|2022-04-12 11:49:20|223.4|221.1|223.41|221.11|223.41|221.11|223.39|221.09|3
1649764170000|2022-04-12 11:49:30|223.37|221.07|223.42|221.12|223.44|221.14|223.33|221.03|13
1649764180000|2022-04-12 11:49:40|223.41|221.11|223.48|221.18|223.5|221.2|223.38|221.08|10
1649764190000|2022-04-12 11:49:50|223.5|221.2|223.43|221.13|223.53|221.23|223.43|221.13|10
1649764200000|2022-04-12 11:50:00|223.44|221.14|223.44|221.14|223.47|221.17|223.42|221.12|6
1649764210000|2022-04-12 11:50:10|223.45|221.15|223.44|221.14|223.45|221.15|223.42|221.12|5
1649764220000|2022-04-12 11:50:20|223.49|221.19|223.5|221.2|223.52|221.22|223.45|221.15|7
1649764240000|2022-04-12 11:50:40|223.56|221.26|223.58|221.28|223.59|221.29|223.54|221.24|8
1649764250000|2022-04-12 11:50:50|223.57|221.27|223.52|221.22|223.57|221.27|223.52|221.22|4
1649764260000|2022-04-12 11:51:00|223.51|221.21|223.67|221.37|223.68|221.38|223.44|221.14|17
1649764270000|2022-04-12 11:51:10|223.68|221.38|223.78|221.48|223.8|221.5|223.68|221.38|21
1649764280000|2022-04-12 11:51:20|223.77|221.47|223.85|221.55|223.88|221.58|223.77|221.47|12
1649764290000|2022-04-12 11:51:30|223.9|221.6|223.87|221.57|223.9|221.6|223.86|221.56|4
1649764300000|2022-04-12 11:51:40|223.86|221.56|223.93|221.63|224.01|221.71|223.86|221.56|10
1649764310000|2022-04-12 11:51:50|223.94|221.64|223.91|221.61|223.95|221.65|223.91|221.61|9
1649764320000|2022-04-12 11:52:00|223.96|221.66|223.86|221.56|223.96|221.66|223.86|221.56|15
1649764330000|2022-04-12 11:52:10|223.85|221.55|223.97|221.67|224.03|221.73|223.83|221.53|17
1649764340000|2022-04-12 11:52:20|223.98|221.68|224.02|221.72|224.03|221.73|223.98|221.68|16
1649764350000|2022-04-12 11:52:30|224.03|221.73|224.03|221.73|224.04|221.74|224.03|221.73|3
1649764360000|2022-04-12 11:52:40|224.08|221.78|224.06|221.76|224.08|221.78|224|221.7|9
1649764370000|2022-04-12 11:52:50|223.99|221.69|223.97|221.67|223.99|221.69|223.96|221.66|4
1649764380000|2022-04-12 11:53:00|224.01|221.71|223.99|221.69|224.08|221.78|223.99|221.69|9
1649764390000|2022-04-12 11:53:10|223.98|221.68|224.03|221.73|224.03|221.73|223.96|221.66|11
1649764400000|2022-04-12 11:53:20|224.04|221.74|223.95|221.65|224.04|221.74|223.93|221.63|9
1649764410000|2022-04-12 11:53:30|223.96|221.66|223.9|221.6|224.02|221.72|223.89|221.59|11
1649764420000|2022-04-12 11:53:40|223.92|221.62|223.88|221.58|223.92|221.62|223.83|221.53|8
1649764430000|2022-04-12 11:53:50|223.89|221.59|223.89|221.59|223.93|221.63|223.87|221.57|10
1649764440000|2022-04-12 11:54:00|223.9|221.6|223.92|221.62|223.96|221.66|223.89|221.59|8
1649764450000|2022-04-12 11:54:10|223.9|221.6|223.9|221.6|223.94|221.64|223.88|221.58|7
1649764460000|2022-04-12 11:54:20|223.89|221.59|223.89|221.59|223.93|221.63|223.88|221.58|4
1649764470000|2022-04-12 11:54:30|223.92|221.62|223.97|221.67|223.97|221.67|223.92|221.62|2
1649764480000|2022-04-12 11:54:40|223.96|221.66|223.79|221.49|223.96|221.66|223.79|221.49|17
1649764490000|2022-04-12 11:54:50|223.78|221.48|223.78|221.48|223.79|221.49|223.78|221.48|3
1649764500000|2022-04-12 11:55:00|223.79|221.49|223.67|221.37|223.8|221.5|223.67|221.37|12
1649764510000|2022-04-12 11:55:10|223.66|221.36|223.55|221.25|223.66|221.36|223.55|221.25|5
1649764520000|2022-04-12 11:55:20|223.5|221.2|223.51|221.21|223.55|221.25|223.46|221.16|4
1649764530000|2022-04-12 11:55:30|223.52|221.22|223.65|221.35|223.65|221.35|223.52|221.22|13
1649764540000|2022-04-12 11:55:40|223.66|221.36|223.7|221.4|223.7|221.4|223.66|221.36|5
1649764550000|2022-04-12 11:55:50|223.71|221.41|223.75|221.45|223.78|221.48|223.71|221.41|5
1649764560000|2022-04-12 11:56:00|223.74|221.44|223.77|221.47|223.77|221.47|223.72|221.42|5
1649764570000|2022-04-12 11:56:10|223.84|221.54|223.92|221.62|223.93|221.63|223.84|221.54|15
1649764580000|2022-04-12 11:56:20|223.93|221.63|223.94|221.64|223.94|221.64|223.92|221.62|6
1649764590000|2022-04-12 11:56:30|223.93|221.63|224.05|221.75|224.05|221.75|223.93|221.63|9
1649764600000|2022-04-12 11:56:40|224.07|221.77|224.06|221.76|224.07|221.77|224.06|221.76|2
1649764610000|2022-04-12 11:56:50|224.02|221.72|224.03|221.73|224.08|221.78|224.02|221.72|8
1649764620000|2022-04-12 11:57:00|224.04|221.74|224.05|221.75|224.08|221.78|224.04|221.74|10
1649764630000|2022-04-12 11:57:10|224.07|221.77|224.05|221.75|224.07|221.77|224.05|221.75|8
1649764640000|2022-04-12 11:57:20|224.06|221.76|223.95|221.65|224.06|221.76|223.87|221.57|21
1649764650000|2022-04-12 11:57:30|223.96|221.66|223.94|221.64|223.99|221.69|223.93|221.63|11
1649764660000|2022-04-12 11:57:40|224.02|221.72|224.06|221.76|224.07|221.77|224.02|221.72|8
1649764670000|2022-04-12 11:57:50|224.05|221.75|224.02|221.72|224.06|221.76|223.98|221.68|10
1649764680000|2022-04-12 11:58:00|224.03|221.73|224|221.7|224.04|221.74|223.97|221.67|14
1649764690000|2022-04-12 11:58:10|223.95|221.65|223.96|221.66|224|221.7|223.86|221.56|12
1649764700000|2022-04-12 11:58:20|223.97|221.67|223.95|221.65|224.01|221.71|223.95|221.65|4
1649764710000|2022-04-12 11:58:30|223.96|221.66|223.98|221.68|223.98|221.68|223.95|221.65|4
1649764720000|2022-04-12 11:58:40|224.01|221.71|223.95|221.65|224.01|221.71|223.95|221.65|4
1649764730000|2022-04-12 11:58:50|223.94|221.64|224|221.7|224.01|221.71|223.94|221.64|9
1649764740000|2022-04-12 11:59:00|223.96|221.66|223.91|221.61|223.99|221.69|223.87|221.57|12
1649764750000|2022-04-12 11:59:10|223.86|221.56|223.89|221.59|223.89|221.59|223.86|221.56|6
1649764760000|2022-04-12 11:59:20|223.9|221.6|223.97|221.67|224|221.7|223.9|221.6|9
1649764770000|2022-04-12 11:59:30|224|221.7|224|221.7|224.04|221.74|223.98|221.68|6
1649764780000|2022-04-12 11:59:40|223.99|221.69|224.02|221.72|224.02|221.72|223.99|221.69|8
1649764790000|2022-04-12 11:59:50|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1649764800000|2022-04-12 12:00:00|224.01|221.71|224.02|221.72|224.03|221.73|224|221.7|8
1649764810000|2022-04-12 12:00:10|224.03|221.73|224.03|221.73|224.03|221.73|224.03|221.73|1
1649764820000|2022-04-12 12:00:20|224.08|221.78|224.09|221.79|224.09|221.79|224.08|221.78|2
1649764830000|2022-04-12 12:00:30|224.08|221.78|224.03|221.73|224.09|221.79|224.02|221.72|8
1649764850000|2022-04-12 12:00:50|224.06|221.76|224.11|221.81|224.11|221.81|224.02|221.72|8
1649764860000|2022-04-12 12:01:00|224.14|221.84|224.04|221.74|224.16|221.86|224.03|221.73|11
1649764870000|2022-04-12 12:01:10|224.02|221.72|223.95|221.65|224.02|221.72|223.93|221.63|12
1649764880000|2022-04-12 12:01:20|223.94|221.64|223.94|221.64|223.97|221.67|223.93|221.63|5
1649764890000|2022-04-12 12:01:30|223.96|221.66|223.84|221.54|223.96|221.66|223.82|221.52|7
1649764900000|2022-04-12 12:01:40|223.83|221.53|223.84|221.54|223.86|221.56|223.83|221.53|4
1649764910000|2022-04-12 12:01:50|223.83|221.53|223.84|221.54|223.84|221.54|223.82|221.52|6
1649764920000|2022-04-12 12:02:00|223.8|221.5|223.81|221.51|223.89|221.59|223.74|221.44|12
1649764930000|2022-04-12 12:02:10|223.84|221.54|223.82|221.52|223.84|221.54|223.81|221.51|5
1649764940000|2022-04-12 12:02:20|223.84|221.54|223.77|221.47|223.84|221.54|223.77|221.47|10
1649764950000|2022-04-12 12:02:30|223.78|221.48|223.82|221.52|223.82|221.52|223.77|221.47|10
1649764960000|2022-04-12 12:02:40|223.81|221.51|223.81|221.51|223.84|221.54|223.81|221.51|5
1649764970000|2022-04-12 12:02:50|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1649764980000|2022-04-12 12:03:00|223.82|221.52|224.01|221.71|224.01|221.71|223.82|221.52|14
1649764990000|2022-04-12 12:03:10|224.02|221.72|224|221.7|224.03|221.73|224|221.7|4
1649765000000|2022-04-12 12:03:20|224.04|221.74|224.02|221.72|224.04|221.74|223.95|221.65|13
1649765010000|2022-04-12 12:03:30|224.03|221.73|224|221.7|224.06|221.76|223.97|221.67|15
1649765020000|2022-04-12 12:03:40|224.01|221.71|223.99|221.69|224.02|221.72|223.97|221.67|8
1649765040000|2022-04-12 12:04:00|223.97|221.67|223.95|221.65|224.06|221.76|223.93|221.63|15
1649765050000|2022-04-12 12:04:10|223.94|221.64|223.96|221.66|223.96|221.66|223.92|221.62|6
1649765060000|2022-04-12 12:04:20|223.95|221.65|223.89|221.59|223.97|221.67|223.89|221.59|5
1649765070000|2022-04-12 12:04:30|223.9|221.6|223.9|221.6|223.94|221.64|223.88|221.58|9
1649765080000|2022-04-12 12:04:40|223.86|221.56|223.89|221.59|223.95|221.65|223.86|221.56|11
1649765090000|2022-04-12 12:04:50|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1649765100000|2022-04-12 12:05:00|223.87|221.57|223.84|221.54|223.94|221.64|223.84|221.54|10
1649765110000|2022-04-12 12:05:10|223.89|221.59|223.8|221.5|223.89|221.59|223.79|221.49|12
1649765120000|2022-04-12 12:05:20|223.81|221.51|224.18|221.88|224.18|221.88|223.77|221.47|26
1649765130000|2022-04-12 12:05:30|224.17|221.87|224.18|221.88|224.2|221.9|224.17|221.87|12
1649765140000|2022-04-12 12:05:40|224.21|221.91|224.27|221.97|224.27|221.97|224.18|221.88|17
1649765150000|2022-04-12 12:05:50|224.26|221.96|224.29|221.99|224.32|222.02|224.24|221.94|11
1649765160000|2022-04-12 12:06:00|224.3|222|224.36|222.06|224.4|222.1|224.27|221.97|13
1649765170000|2022-04-12 12:06:10|224.33|222.03|224.36|222.06|224.38|222.08|224.33|222.03|4
1649765180000|2022-04-12 12:06:20|224.35|222.05|224.32|222.02|224.35|222.05|224.31|222.01|9
1649765190000|2022-04-12 12:06:30|224.31|222.01|224.32|222.02|224.34|222.04|224.29|221.99|9
1649765200000|2022-04-12 12:06:40|224.33|222.03|224.36|222.06|224.39|222.09|224.32|222.02|11
1649765210000|2022-04-12 12:06:50|224.39|222.09|224.28|221.98|224.39|222.09|224.27|221.97|14
1649765220000|2022-04-12 12:07:00|224.26|221.96|224.23|221.93|224.27|221.97|224.21|221.91|9
1649765230000|2022-04-12 12:07:10|224.24|221.94|224.32|222.02|224.34|222.04|224.23|221.93|16
1649765240000|2022-04-12 12:07:20|224.33|222.03|224.31|222.01|224.33|222.03|224.31|222.01|6
1649765250000|2022-04-12 12:07:30|224.33|222.03|224.25|221.95|224.33|222.03|224.23|221.93|12
1649765260000|2022-04-12 12:07:40|224.27|221.97|224.22|221.92|224.29|221.99|224.2|221.9|13
1649765270000|2022-04-12 12:07:50|224.23|221.93|224.31|222.01|224.33|222.03|224.23|221.93|10
1649765280000|2022-04-12 12:08:00|224.33|222.03|224.32|222.02|224.34|222.04|224.32|222.02|3
1649765290000|2022-04-12 12:08:10|224.31|222.01|224.31|222.01|224.31|222.01|224.31|222.01|1
1649765300000|2022-04-12 12:08:20|224.32|222.02|224.31|222.01|224.34|222.04|224.31|222.01|4
1649765310000|2022-04-12 12:08:30|224.32|222.02|224.35|222.05|224.35|222.05|224.32|222.02|11
1649765320000|2022-04-12 12:08:40|224.34|222.04|224.32|222.02|224.34|222.04|224.29|221.99|10
1649765330000|2022-04-12 12:08:50|224.33|222.03|224.34|222.04|224.35|222.05|224.32|222.02|8
1649765340000|2022-04-12 12:09:00|224.35|222.05|224.34|222.04|224.35|222.05|224.33|222.03|3
1649765360000|2022-04-12 12:09:20|224.39|222.09|224.35|222.05|224.39|222.09|224.35|222.05|3
1649765370000|2022-04-12 12:09:30|224.36|222.06|224.37|222.07|224.39|222.09|224.36|222.06|5
1649765380000|2022-04-12 12:09:40|224.36|222.06|224.37|222.07|224.39|222.09|224.35|222.05|6
1649765390000|2022-04-12 12:09:50|224.38|222.08|224.1|221.8|224.39|222.09|224.1|221.8|17
1649765400000|2022-04-12 12:10:00|224.09|221.79|224.03|221.73|224.09|221.79|224.02|221.72|10
1649765410000|2022-04-12 12:10:10|224.04|221.74|224.11|221.81|224.11|221.81|224.01|221.71|9
1649765420000|2022-04-12 12:10:20|224.15|221.85|224.11|221.81|224.15|221.85|224.04|221.74|16
1649765430000|2022-04-12 12:10:30|224.13|221.83|224.14|221.84|224.14|221.84|224.1|221.8|6
1649765440000|2022-04-12 12:10:40|224.23|221.93|224.29|221.99|224.29|221.99|224.23|221.93|7
1649765450000|2022-04-12 12:10:50|224.32|222.02|224.32|222.02|224.34|222.04|224.3|222|4
1649765460000|2022-04-12 12:11:00|224.3|222|224.28|221.98|224.32|222.02|224.25|221.95|11
1649765470000|2022-04-12 12:11:10|224.26|221.96|224.32|222.02|224.32|222.02|224.26|221.96|11
1649765480000|2022-04-12 12:11:20|224.3|222|224.32|222.02|224.32|222.02|224.3|222|2
1649765490000|2022-04-12 12:11:30|224.3|222|224.11|221.81|224.3|222|224.11|221.81|10
1649765500000|2022-04-12 12:11:40|224.1|221.8|224.07|221.77|224.1|221.8|224.06|221.76|6
1649765510000|2022-04-12 12:11:50|224.06|221.76|223.99|221.69|224.07|221.77|223.96|221.66|11
1649765520000|2022-04-12 12:12:00|223.98|221.68|223.95|221.65|223.99|221.69|223.94|221.64|8
1649765530000|2022-04-12 12:12:10|223.94|221.64|223.81|221.51|223.97|221.67|223.8|221.5|15
1649765540000|2022-04-12 12:12:20|223.79|221.49|223.78|221.48|223.79|221.49|223.78|221.48|2
1649765550000|2022-04-12 12:12:30|223.81|221.51|223.81|221.51|223.82|221.52|223.78|221.48|15
1649765560000|2022-04-12 12:12:40|223.8|221.5|223.79|221.49|223.8|221.5|223.79|221.49|2
1649765570000|2022-04-12 12:12:50|223.81|221.51|223.81|221.51|223.81|221.51|223.81|221.51|1
1649765580000|2022-04-12 12:13:00|223.79|221.49|223.79|221.49|223.81|221.51|223.78|221.48|5
1649765590000|2022-04-12 12:13:10|223.81|221.51|223.71|221.41|223.81|221.51|223.71|221.41|16
1649765600000|2022-04-12 12:13:20|223.72|221.42|223.72|221.42|223.77|221.47|223.7|221.4|7
1649765610000|2022-04-12 12:13:30|223.74|221.44|223.55|221.25|223.74|221.44|223.55|221.25|14
1649765620000|2022-04-12 12:13:40|223.49|221.19|223.52|221.22|223.53|221.23|223.49|221.19|3
1649765630000|2022-04-12 12:13:50|223.51|221.21|223.52|221.22|223.53|221.23|223.51|221.21|4
1649765640000|2022-04-12 12:14:00|223.51|221.21|223.58|221.28|223.59|221.29|223.49|221.19|12
1649765650000|2022-04-12 12:14:10|223.57|221.27|223.56|221.26|223.57|221.27|223.56|221.26|2
1649765660000|2022-04-12 12:14:20|223.57|221.27|223.52|221.22|223.57|221.27|223.5|221.2|12
1649765670000|2022-04-12 12:14:30|223.51|221.21|223.52|221.22|223.53|221.23|223.51|221.21|3
1649765690000|2022-04-12 12:14:50|223.56|221.26|223.61|221.31|223.64|221.34|223.55|221.25|12
1649765700000|2022-04-12 12:15:00|223.62|221.32|223.65|221.35|223.67|221.37|223.62|221.32|5
1649765710000|2022-04-12 12:15:10|223.66|221.36|223.41|221.11|223.66|221.36|223.41|221.11|17
1649765720000|2022-04-12 12:15:20|223.44|221.14|223.43|221.13|223.45|221.15|223.43|221.13|6
1649765730000|2022-04-12 12:15:30|223.46|221.16|223.4|221.1|223.46|221.16|223.4|221.1|9
1649765740000|2022-04-12 12:15:40|223.46|221.16|223.46|221.16|223.48|221.18|223.37|221.07|11
1649765750000|2022-04-12 12:15:50|223.45|221.15|223.32|221.02|223.45|221.15|223.32|221.02|12
1649765760000|2022-04-12 12:16:00|223.31|221.01|223.1|220.8|223.34|221.04|223.1|220.8|17
1649765770000|2022-04-12 12:16:10|223.08|220.78|223.27|220.97|223.32|221.02|223.06|220.76|20
1649765780000|2022-04-12 12:16:20|223.33|221.03|223.31|221.01|223.34|221.04|223.28|220.98|11
1649765790000|2022-04-12 12:16:30|223.27|220.97|223.32|221.02|223.32|221.02|223.27|220.97|5
1649765800000|2022-04-12 12:16:40|223.26|220.96|223.28|220.98|223.34|221.04|223.24|220.94|18
1649765810000|2022-04-12 12:16:50|223.26|220.96|223.34|221.04|223.34|221.04|223.26|220.96|8
1649765820000|2022-04-12 12:17:00|223.33|221.03|223.27|220.97|223.33|221.03|223.25|220.95|12
1649765830000|2022-04-12 12:17:10|223.28|220.98|223.28|220.98|223.29|220.99|223.28|220.98|3
1649765840000|2022-04-12 12:17:20|223.26|220.96|223.3|221|223.33|221.03|223.25|220.95|9
1649765850000|2022-04-12 12:17:30|223.31|221.01|223.3|221|223.33|221.03|223.3|221|8
1649765860000|2022-04-12 12:17:40|223.29|220.99|223.29|220.99|223.31|221.01|223.23|220.93|6
1649765870000|2022-04-12 12:17:50|223.25|220.95|223.29|220.99|223.29|220.99|223.25|220.95|2
1649765880000|2022-04-12 12:18:00|223.28|220.98|223.32|221.02|223.32|221.02|223.28|220.98|5
1649765890000|2022-04-12 12:18:10|223.33|221.03|223.07|220.77|223.33|221.03|223.07|220.77|17
1649765900000|2022-04-12 12:18:20|223.08|220.78|223|220.7|223.11|220.81|223|220.7|10
1649765910000|2022-04-12 12:18:30|223.02|220.72|222.86|220.56|223.04|220.74|222.84|220.54|17
1649765920000|2022-04-12 12:18:40|222.85|220.55|222.82|220.52|222.86|220.56|222.8|220.5|9
1649765930000|2022-04-12 12:18:50|222.81|220.51|222.84|220.54|222.93|220.63|222.8|220.5|12
1649765940000|2022-04-12 12:19:00|222.87|220.57|222.88|220.58|222.93|220.63|222.87|220.57|3
1649765950000|2022-04-12 12:19:10|222.89|220.59|222.98|220.68|223|220.7|222.89|220.59|6
1649765960000|2022-04-12 12:19:20|223.02|220.72|222.99|220.69|223.03|220.73|222.98|220.68|8
1649765970000|2022-04-12 12:19:30|222.98|220.68|222.89|220.59|222.98|220.68|222.89|220.59|7
1649765980000|2022-04-12 12:19:40|222.88|220.58|222.88|220.58|222.94|220.64|222.88|220.58|6
1649765990000|2022-04-12 12:19:50|222.82|220.52|222.88|220.58|222.88|220.58|222.82|220.52|11
1649766000000|2022-04-12 12:20:00|222.9|220.6|222.94|220.64|223.03|220.73|222.89|220.59|15
1649766010000|2022-04-12 12:20:10|223.04|220.74|222.92|220.62|223.04|220.74|222.92|220.62|10
1649766020000|2022-04-12 12:20:20|222.91|220.61|222.99|220.69|223|220.7|222.9|220.6|8
1649766030000|2022-04-12 12:20:30|222.98|220.68|222.95|220.65|223.02|220.72|222.95|220.65|9
1649766040000|2022-04-12 12:20:40|222.94|220.64|222.98|220.68|222.99|220.69|222.94|220.64|5
1649766050000|2022-04-12 12:20:50|223.01|220.71|222.89|220.59|223.04|220.74|222.89|220.59|8
1649766060000|2022-04-12 12:21:00|222.91|220.61|222.95|220.65|222.96|220.66|222.89|220.59|7
1649766070000|2022-04-12 12:21:10|222.97|220.67|222.95|220.65|222.97|220.67|222.93|220.63|3
1649766080000|2022-04-12 12:21:20|222.97|220.67|222.83|220.53|222.97|220.67|222.82|220.52|14
1649766090000|2022-04-12 12:21:30|222.82|220.52|222.85|220.55|222.85|220.55|222.79|220.49|6
1649766100000|2022-04-12 12:21:40|222.8|220.5|222.77|220.47|222.87|220.57|222.77|220.47|5
1649766110000|2022-04-12 12:21:50|222.9|220.6|222.7|220.4|222.9|220.6|222.7|220.4|11
1649766120000|2022-04-12 12:22:00|222.66|220.36|222.67|220.37|222.69|220.39|222.63|220.33|11
1649766130000|2022-04-12 12:22:10|222.68|220.38|222.68|220.38|222.73|220.43|222.68|220.38|10
1649766140000|2022-04-12 12:22:20|222.67|220.37|222.62|220.32|222.68|220.38|222.58|220.28|10
1649766150000|2022-04-12 12:22:30|222.61|220.31|222.54|220.24|222.67|220.37|222.54|220.24|14
1649766160000|2022-04-12 12:22:40|222.55|220.25|222.42|220.12|222.55|220.25|222.41|220.11|17
1649766170000|2022-04-12 12:22:50|222.36|220.06|222.45|220.15|222.46|220.16|222.36|220.06|9
1649766180000|2022-04-12 12:23:00|222.44|220.14|222.47|220.17|222.48|220.18|222.4|220.1|11
1649766190000|2022-04-12 12:23:10|222.42|220.12|222.18|219.88|222.45|220.15|222.18|219.88|21
1649766200000|2022-04-12 12:23:20|222.17|219.87|222.15|219.85|222.29|219.99|222.15|219.85|16
1649766210000|2022-04-12 12:23:30|222.14|219.84|222.02|219.72|222.14|219.84|222.02|219.72|18
1649766220000|2022-04-12 12:23:40|222.03|219.73|222.04|219.74|222.05|219.75|221.99|219.69|10
1649766230000|2022-04-12 12:23:50|222.02|219.72|222.01|219.71|222.02|219.72|221.94|219.64|7
1649766240000|2022-04-12 12:24:00|222.05|219.75|222.06|219.76|222.06|219.76|222|219.7|8
1649766250000|2022-04-12 12:24:10|222.1|219.8|222.26|219.96|222.26|219.96|222.1|219.8|14
1649766260000|2022-04-12 12:24:20|222.28|219.98|222.42|220.12|222.42|220.12|222.26|219.96|8
1649766270000|2022-04-12 12:24:30|222.44|220.14|222.56|220.26|222.56|220.26|222.43|220.13|20
1649766280000|2022-04-12 12:24:40|222.57|220.27|222.58|220.28|222.58|220.28|222.56|220.26|4
1649766290000|2022-04-12 12:24:50|222.59|220.29|222.64|220.34|222.66|220.36|222.55|220.25|12
1649766300000|2022-04-12 12:25:00|222.63|220.33|222.61|220.31|222.64|220.34|222.61|220.31|12
1649766310000|2022-04-12 12:25:10|222.63|220.33|222.61|220.31|222.63|220.33|222.6|220.3|7
1649766320000|2022-04-12 12:25:20|222.64|220.34|222.56|220.26|222.64|220.34|222.56|220.26|13
1649766330000|2022-04-12 12:25:30|222.51|220.21|222.59|220.29|222.61|220.31|222.51|220.21|9
1649766340000|2022-04-12 12:25:40|222.63|220.33|222.59|220.29|222.63|220.33|222.59|220.29|4
1649766350000|2022-04-12 12:25:50|222.58|220.28|222.46|220.16|222.62|220.32|222.46|220.16|12
1649766360000|2022-04-12 12:26:00|222.47|220.17|222.36|220.06|222.48|220.18|222.36|220.06|13
1649766370000|2022-04-12 12:26:10|222.35|220.05|222.36|220.06|222.38|220.08|222.2|219.9|20
1649766380000|2022-04-12 12:26:20|222.4|220.1|222.49|220.19|222.49|220.19|222.4|220.1|7
1649766390000|2022-04-12 12:26:30|222.5|220.2|222.74|220.44|222.75|220.45|222.46|220.16|19
1649766400000|2022-04-12 12:26:40|222.73|220.43|222.64|220.34|222.73|220.43|222.63|220.33|15
1649766410000|2022-04-12 12:26:50|222.63|220.33|222.72|220.42|222.72|220.42|222.61|220.31|14
1649766420000|2022-04-12 12:27:00|222.73|220.43|222.77|220.47|222.79|220.49|222.73|220.43|9
1649766440000|2022-04-12 12:27:20|222.76|220.46|222.74|220.44|222.76|220.46|222.67|220.37|14
1649766450000|2022-04-12 12:27:30|222.73|220.43|222.85|220.55|222.92|220.62|222.73|220.43|18
1649766460000|2022-04-12 12:27:40|222.84|220.54|222.8|220.5|222.91|220.61|222.8|220.5|15
1649766470000|2022-04-12 12:27:50|222.85|220.55|222.92|220.62|222.92|220.62|222.85|220.55|4
1649766480000|2022-04-12 12:28:00|222.93|220.63|222.73|220.43|222.93|220.63|222.7|220.4|13
1649766490000|2022-04-12 12:28:10|222.66|220.36|222.74|220.44|222.74|220.44|222.64|220.34|19
1649766500000|2022-04-12 12:28:20|222.73|220.43|222.76|220.46|222.77|220.47|222.61|220.31|24
1649766510000|2022-04-12 12:28:30|222.78|220.48|222.93|220.63|222.93|220.63|222.78|220.48|12
1649766520000|2022-04-12 12:28:40|222.92|220.62|222.78|220.48|222.96|220.66|222.78|220.48|19
1649766530000|2022-04-12 12:28:50|222.76|220.46|222.92|220.62|222.92|220.62|222.73|220.43|18
1649766540000|2022-04-12 12:29:00|222.87|220.57|222.83|220.53|222.89|220.59|222.76|220.46|21
1649766550000|2022-04-12 12:29:10|222.86|220.56|222.84|220.54|222.89|220.59|222.83|220.53|13
1649766560000|2022-04-12 12:29:20|222.85|220.55|222.85|220.55|222.9|220.6|222.77|220.47|13
1649766570000|2022-04-12 12:29:30|222.84|220.54|222.97|220.67|222.97|220.67|222.83|220.53|13
1649766580000|2022-04-12 12:29:40|222.96|220.66|222.98|220.68|222.98|220.68|222.92|220.62|4
1649766590000|2022-04-12 12:29:50|222.96|220.66|223.12|220.82|223.12|220.82|222.92|220.62|12
1649766600000|2022-04-12 12:30:00|223.1|220.8|224.35|222.05|224.35|222.05|223.09|220.79|26
1649766610000|2022-04-12 12:30:10|224.38|222.08|224.59|222.29|224.69|222.39|224.38|222.08|30
1649766620000|2022-04-12 12:30:20|224.56|222.26|224.81|222.51|225.2|222.9|224.56|222.26|32
1649766630000|2022-04-12 12:30:30|224.77|222.47|224.76|222.46|225.11|222.81|224.73|222.43|31
1649766640000|2022-04-12 12:30:40|224.79|222.49|224.91|222.61|224.97|222.67|224.72|222.42|31
1649766650000|2022-04-12 12:30:50|224.92|222.62|224.7|222.4|224.92|222.62|224.65|222.35|25
1649766660000|2022-04-12 12:31:00|224.69|222.39|224.68|222.38|224.79|222.49|224.6|222.3|27
1649766670000|2022-04-12 12:31:10|224.67|222.37|224.21|221.91|224.67|222.37|224.21|221.91|28
1649766680000|2022-04-12 12:31:20|224.22|221.92|223.54|221.24|224.23|221.93|223.54|221.24|29
1649766690000|2022-04-12 12:31:30|223.58|221.28|223.47|221.17|223.59|221.29|223.42|221.12|32
1649766700000|2022-04-12 12:31:40|223.46|221.16|223.45|221.15|223.46|221.16|223.14|220.84|24
1649766710000|2022-04-12 12:31:50|223.48|221.18|223.65|221.35|223.68|221.38|223.34|221.04|23
1649766720000|2022-04-12 12:32:00|223.64|221.34|223.99|221.69|223.99|221.69|223.64|221.34|23
1649766730000|2022-04-12 12:32:10|223.96|221.66|224.44|222.14|224.49|222.19|223.95|221.65|23
1649766740000|2022-04-12 12:32:20|224.46|222.16|224.28|221.98|224.51|222.21|224.23|221.93|28
1649766750000|2022-04-12 12:32:30|224.24|221.94|224.34|222.04|224.38|222.08|224.24|221.94|14
1649766760000|2022-04-12 12:32:40|224.33|222.03|224.49|222.19|224.52|222.22|224.33|222.03|16
1649766770000|2022-04-12 12:32:50|224.52|222.22|224.77|222.47|224.89|222.59|224.48|222.18|26
1649766780000|2022-04-12 12:33:00|224.75|222.45|224.53|222.23|224.81|222.51|224.53|222.23|32
1649766790000|2022-04-12 12:33:10|224.59|222.29|224.73|222.43|224.79|222.49|224.53|222.23|29
1649766800000|2022-04-12 12:33:20|224.7|222.4|224.8|222.5|224.94|222.64|224.7|222.4|25
1649766810000|2022-04-12 12:33:30|224.78|222.48|224.54|222.24|224.78|222.48|224.54|222.24|28
1649766820000|2022-04-12 12:33:40|224.57|222.27|224.87|222.57|224.87|222.57|224.56|222.26|21
1649766830000|2022-04-12 12:33:50|224.88|222.58|224.78|222.48|224.89|222.59|224.73|222.43|18
1649766840000|2022-04-12 12:34:00|224.69|222.39|224.61|222.31|224.76|222.46|224.57|222.27|23
1649766850000|2022-04-12 12:34:10|224.64|222.34|224.92|222.62|224.92|222.62|224.64|222.34|19
1649766860000|2022-04-12 12:34:20|224.93|222.63|224.93|222.63|224.98|222.68|224.91|222.61|12
1649766870000|2022-04-12 12:34:30|224.97|222.67|224.85|222.55|225.02|222.72|224.85|222.55|20
1649766880000|2022-04-12 12:34:40|224.86|222.56|224.79|222.49|224.92|222.62|224.77|222.47|26
1649766890000|2022-04-12 12:34:50|224.75|222.45|224.85|222.55|224.86|222.56|224.75|222.45|17
1649766900000|2022-04-12 12:35:00|224.87|222.57|224.69|222.39|224.88|222.58|224.69|222.39|22
1649766910000|2022-04-12 12:35:10|224.67|222.37|224.39|222.09|224.67|222.37|224.39|222.09|17
1649766920000|2022-04-12 12:35:20|224.37|222.07|224.41|222.11|224.43|222.13|224.31|222.01|17
1649766930000|2022-04-12 12:35:30|224.42|222.12|223.97|221.67|224.48|222.18|223.93|221.63|27
1649766940000|2022-04-12 12:35:40|223.98|221.68|224.13|221.83|224.26|221.96|223.97|221.67|33
1649766950000|2022-04-12 12:35:50|224.15|221.85|224.06|221.76|224.15|221.85|224.04|221.74|18
1649766960000|2022-04-12 12:36:00|224.08|221.78|224.01|221.71|224.08|221.78|223.9|221.6|16
1649766970000|2022-04-12 12:36:10|224|221.7|224.25|221.95|224.28|221.98|223.94|221.64|21
1649766980000|2022-04-12 12:36:20|224.28|221.98|224.08|221.78|224.28|221.98|224.08|221.78|13
1649766990000|2022-04-12 12:36:30|224.07|221.77|223.73|221.43|224.07|221.77|223.7|221.4|21
1649767000000|2022-04-12 12:36:40|223.74|221.44|223.7|221.4|223.74|221.44|223.64|221.34|8
1649767010000|2022-04-12 12:36:50|223.71|221.41|223.76|221.46|223.79|221.49|223.69|221.39|11
1649767020000|2022-04-12 12:37:00|223.75|221.45|223.75|221.45|223.83|221.53|223.71|221.41|18
1649767030000|2022-04-12 12:37:10|223.72|221.42|223.7|221.4|223.72|221.42|223.64|221.34|14
1649767040000|2022-04-12 12:37:20|223.69|221.39|223.56|221.26|223.74|221.44|223.55|221.25|18
1649767050000|2022-04-12 12:37:30|223.6|221.3|223.6|221.3|223.65|221.35|223.52|221.22|21
1649767060000|2022-04-12 12:37:40|223.59|221.29|223.56|221.26|223.72|221.42|223.56|221.26|16
1649767070000|2022-04-12 12:37:50|223.55|221.25|223.75|221.45|223.75|221.45|223.54|221.24|15
1649767080000|2022-04-12 12:38:00|223.76|221.46|223.73|221.43|223.84|221.54|223.73|221.43|14
1649767090000|2022-04-12 12:38:10|223.77|221.47|223.84|221.54|223.86|221.56|223.77|221.47|15
1649767100000|2022-04-12 12:38:20|223.85|221.55|223.91|221.61|223.93|221.63|223.84|221.54|14
1649767110000|2022-04-12 12:38:30|223.92|221.62|223.88|221.58|223.92|221.62|223.88|221.58|9
1649767120000|2022-04-12 12:38:40|223.91|221.61|224.01|221.71|224.01|221.71|223.89|221.59|15
1649767130000|2022-04-12 12:38:50|224.02|221.72|223.95|221.65|224.03|221.73|223.93|221.63|13
1649767140000|2022-04-12 12:39:00|223.98|221.68|224.05|221.75|224.07|221.77|223.98|221.68|15
1649767150000|2022-04-12 12:39:10|224.06|221.76|223.9|221.6|224.06|221.76|223.84|221.54|16
1649767160000|2022-04-12 12:39:20|223.91|221.61|224.14|221.84|224.14|221.84|223.91|221.61|19
1649767170000|2022-04-12 12:39:30|224.16|221.86|224.4|222.1|224.4|222.1|224.16|221.86|18
1649767180000|2022-04-12 12:39:40|224.41|222.11|224.29|221.99|224.41|222.11|224.07|221.77|27
1649767190000|2022-04-12 12:39:50|224.35|222.05|224.33|222.03|224.41|222.11|224.31|222.01|25
1649767200000|2022-04-12 12:40:00|224.32|222.02|224.37|222.07|224.37|222.07|224.3|222|20
1649767210000|2022-04-12 12:40:10|224.39|222.09|224.45|222.15|224.45|222.15|224.37|222.07|21
1649767220000|2022-04-12 12:40:20|224.44|222.14|224.37|222.07|224.45|222.15|224.35|222.05|13
1649767230000|2022-04-12 12:40:30|224.29|221.99|224.21|221.91|224.3|222|224.09|221.79|25
1649767240000|2022-04-12 12:40:40|224.18|221.88|224.19|221.89|224.23|221.93|224.06|221.76|18
1649767250000|2022-04-12 12:40:50|224.15|221.85|224.24|221.94|224.26|221.96|224.06|221.76|19
1649767260000|2022-04-12 12:41:00|224.27|221.97|224.32|222.02|224.34|222.04|224.27|221.97|8
1649767270000|2022-04-12 12:41:10|224.33|222.03|224.34|222.04|224.37|222.07|224.33|222.03|7
1649767280000|2022-04-12 12:41:20|224.33|222.03|224.4|222.1|224.4|222.1|224.31|222.01|9
1649767290000|2022-04-12 12:41:30|224.41|222.11|224.39|222.09|224.42|222.12|224.37|222.07|8
1649767300000|2022-04-12 12:41:40|224.38|222.08|224.4|222.1|224.41|222.11|224.38|222.08|7
1649767310000|2022-04-12 12:41:50|224.39|222.09|223.93|221.63|224.39|222.09|223.93|221.63|16
1649767320000|2022-04-12 12:42:00|223.94|221.64|223.82|221.52|223.96|221.66|223.82|221.52|15
1649767330000|2022-04-12 12:42:10|223.81|221.51|223.85|221.55|223.85|221.55|223.67|221.37|21
1649767340000|2022-04-12 12:42:20|223.86|221.56|223.95|221.65|224|221.7|223.86|221.56|22
1649767350000|2022-04-12 12:42:30|223.96|221.66|224.01|221.71|224.01|221.71|223.88|221.58|17
1649767360000|2022-04-12 12:42:40|224|221.7|224.3|222|224.35|222.05|224|221.7|15
1649767370000|2022-04-12 12:42:50|224.33|222.03|224.44|222.14|224.47|222.17|224.33|222.03|12
1649767380000|2022-04-12 12:43:00|224.46|222.16|224.61|222.31|224.61|222.31|224.45|222.15|18
1649767390000|2022-04-12 12:43:10|224.6|222.3|224.77|222.47|224.81|222.51|224.6|222.3|25
1649767400000|2022-04-12 12:43:20|224.79|222.49|224.78|222.48|224.8|222.5|224.75|222.45|16
1649767410000|2022-04-12 12:43:30|224.75|222.45|224.51|222.21|224.78|222.48|224.5|222.2|23
1649767420000|2022-04-12 12:43:40|224.5|222.2|224.54|222.24|224.54|222.24|224.48|222.18|17
1649767430000|2022-04-12 12:43:50|224.55|222.25|224.65|222.35|224.69|222.39|224.54|222.24|18
1649767440000|2022-04-12 12:44:00|224.71|222.41|224.69|222.39|224.81|222.51|224.69|222.39|15
1649767450000|2022-04-12 12:44:10|224.68|222.38|224.73|222.43|224.74|222.44|224.68|222.38|13
1649767460000|2022-04-12 12:44:20|224.74|222.44|224.83|222.53|224.92|222.62|224.74|222.44|16
1649767470000|2022-04-12 12:44:30|224.84|222.54|224.93|222.63|225.17|222.87|224.83|222.53|25
1649767480000|2022-04-12 12:44:40|224.96|222.66|224.6|222.3|224.96|222.66|224.6|222.3|19
1649767490000|2022-04-12 12:44:50|224.61|222.31|224.67|222.37|224.7|222.4|224.6|222.3|26
1649767500000|2022-04-12 12:45:00|224.68|222.38|224.74|222.44|224.8|222.5|224.68|222.38|16
1649767510000|2022-04-12 12:45:10|224.77|222.47|224.87|222.57|224.91|222.61|224.76|222.46|16
1649767520000|2022-04-12 12:45:20|224.88|222.58|224.72|222.42|224.92|222.62|224.72|222.42|16
1649767530000|2022-04-12 12:45:30|224.71|222.41|224.85|222.55|224.91|222.61|224.71|222.41|25
1649767540000|2022-04-12 12:45:40|224.86|222.56|224.81|222.51|224.86|222.56|224.76|222.46|16
1649767550000|2022-04-12 12:45:50|224.8|222.5|224.77|222.47|224.85|222.55|224.76|222.46|16
1649767560000|2022-04-12 12:46:00|224.76|222.46|224.83|222.53|224.88|222.58|224.76|222.46|13
1649767570000|2022-04-12 12:46:10|224.84|222.54|224.82|222.52|224.86|222.56|224.82|222.52|5
1649767580000|2022-04-12 12:46:20|224.81|222.51|224.81|222.51|224.86|222.56|224.8|222.5|15
1649767590000|2022-04-12 12:46:30|224.8|222.5|224.76|222.46|224.85|222.55|224.76|222.46|14
1649767600000|2022-04-12 12:46:40|224.75|222.45|224.76|222.46|224.86|222.56|224.75|222.45|11
1649767610000|2022-04-12 12:46:50|224.77|222.47|224.82|222.52|224.82|222.52|224.72|222.42|11
1649767620000|2022-04-12 12:47:00|224.83|222.53|224.83|222.53|224.88|222.58|224.83|222.53|11
1649767630000|2022-04-12 12:47:10|224.82|222.52|224.76|222.46|224.84|222.54|224.69|222.39|17
1649767640000|2022-04-12 12:47:20|224.77|222.47|224.71|222.41|224.77|222.47|224.65|222.35|9
1649767650000|2022-04-12 12:47:30|224.7|222.4|224.76|222.46|224.76|222.46|224.69|222.39|12
1649767660000|2022-04-12 12:47:40|224.77|222.47|224.69|222.39|224.79|222.49|224.69|222.39|20
1649767670000|2022-04-12 12:47:50|224.71|222.41|224.79|222.49|224.79|222.49|224.71|222.41|11
1649767680000|2022-04-12 12:48:00|224.76|222.46|224.78|222.48|224.79|222.49|224.72|222.42|10
1649767690000|2022-04-12 12:48:10|224.79|222.49|225.02|222.72|225.08|222.78|224.78|222.48|18
1649767700000|2022-04-12 12:48:20|225.06|222.76|225.02|222.72|225.23|222.93|224.98|222.68|23
1649767710000|2022-04-12 12:48:30|225.01|222.71|224.92|222.62|225.01|222.71|224.92|222.62|4
1649767720000|2022-04-12 12:48:40|224.94|222.64|224.98|222.68|224.98|222.68|224.94|222.64|6
1649767730000|2022-04-12 12:48:50|224.96|222.66|225.03|222.73|225.03|222.73|224.96|222.66|10
1649767740000|2022-04-12 12:49:00|225.04|222.74|225.01|222.71|225.08|222.78|224.99|222.69|16
1649767750000|2022-04-12 12:49:10|225|222.7|224.91|222.61|225|222.7|224.88|222.58|14
1649767760000|2022-04-12 12:49:20|224.95|222.65|225.01|222.71|225.01|222.71|224.95|222.65|3
1649767770000|2022-04-12 12:49:30|225.06|222.76|225.02|222.72|225.06|222.76|225.01|222.71|5
1649767780000|2022-04-12 12:49:40|225.01|222.71|224.95|222.65|225.05|222.75|224.9|222.6|12
1649767790000|2022-04-12 12:49:50|225.01|222.71|224.91|222.61|225.06|222.76|224.91|222.61|9
1649767800000|2022-04-12 12:50:00|224.93|222.63|224.88|222.58|224.97|222.67|224.88|222.58|10
1649767810000|2022-04-12 12:50:10|224.89|222.59|224.64|222.34|224.89|222.59|224.64|222.34|24
1649767820000|2022-04-12 12:50:20|224.63|222.33|224.83|222.53|224.83|222.53|224.61|222.31|22
1649767830000|2022-04-12 12:50:30|224.82|222.52|224.85|222.55|224.89|222.59|224.81|222.51|13
1649767840000|2022-04-12 12:50:40|224.83|222.53|224.91|222.61|224.91|222.61|224.82|222.52|16
1649767850000|2022-04-12 12:50:50|224.93|222.63|224.89|222.59|225.02|222.72|224.86|222.56|16
1649767860000|2022-04-12 12:51:00|224.9|222.6|224.9|222.6|224.93|222.63|224.9|222.6|8
1649767870000|2022-04-12 12:51:10|224.88|222.58|224.93|222.63|225.02|222.72|224.88|222.58|17
1649767880000|2022-04-12 12:51:20|224.92|222.62|225.03|222.73|225.07|222.77|224.92|222.62|11
1649767890000|2022-04-12 12:51:30|225.02|222.72|225.04|222.74|225.06|222.76|224.94|222.64|10
1649767900000|2022-04-12 12:51:40|225.05|222.75|225.06|222.76|225.14|222.84|225.04|222.74|11
1649767910000|2022-04-12 12:51:50|225.09|222.79|225.22|222.92|225.23|222.93|225.07|222.77|11
1649767920000|2022-04-12 12:52:00|225.21|222.91|225.28|222.98|225.3|223|225.18|222.88|16
1649767930000|2022-04-12 12:52:10|225.3|223|225.29|222.99|225.3|223|225.23|222.93|19
1649767940000|2022-04-12 12:52:20|225.31|223.01|225.37|223.07|225.41|223.11|225.31|223.01|22
1649767950000|2022-04-12 12:52:30|225.38|223.08|225.47|223.17|225.54|223.24|225.38|223.08|19
1649767960000|2022-04-12 12:52:40|225.44|223.14|224.74|222.44|225.46|223.16|224.67|222.37|18
1649767970000|2022-04-12 12:52:50|224.75|222.45|225.19|222.89|225.2|222.9|224.75|222.45|21
1649767980000|2022-04-12 12:53:00|225.13|222.83|225.3|223|225.3|223|225.12|222.82|12
1649767990000|2022-04-12 12:53:10|225.27|222.97|225.29|222.99|225.32|223.02|225.27|222.97|17
1649768000000|2022-04-12 12:53:20|225.19|222.89|225.03|222.73|225.19|222.89|225.03|222.73|15
1649768010000|2022-04-12 12:53:30|225.04|222.74|225.2|222.9|225.23|222.93|225.01|222.71|13
1649768020000|2022-04-12 12:53:40|225.21|222.91|225.07|222.77|225.29|222.99|225.07|222.77|16
1649768030000|2022-04-12 12:53:50|225.12|222.82|225.07|222.77|225.14|222.84|225.06|222.76|7
1649768040000|2022-04-12 12:54:00|225.08|222.78|225.12|222.82|225.13|222.83|224.98|222.68|21
1649768050000|2022-04-12 12:54:10|225.11|222.81|225.11|222.81|225.13|222.83|225.09|222.79|8
1649768060000|2022-04-12 12:54:20|225.1|222.8|224.93|222.63|225.1|222.8|224.93|222.63|22
1649768070000|2022-04-12 12:54:30|224.92|222.62|224.92|222.62|224.96|222.66|224.86|222.56|11
1649768080000|2022-04-12 12:54:40|224.88|222.58|225.02|222.72|225.03|222.73|224.87|222.57|13
1649768090000|2022-04-12 12:54:50|225.01|222.71|224.92|222.62|225.01|222.71|224.88|222.58|20
1649768100000|2022-04-12 12:55:00|224.93|222.63|224.99|222.69|225.01|222.71|224.86|222.56|18
1649768110000|2022-04-12 12:55:10|225|222.7|225.02|222.72|225.04|222.74|225|222.7|18
1649768120000|2022-04-12 12:55:20|225.03|222.73|225.23|222.93|225.26|222.96|225.02|222.72|13
1649768130000|2022-04-12 12:55:30|225.22|222.92|225.21|222.91|225.34|223.04|225.21|222.91|20
1649768140000|2022-04-12 12:55:40|225.22|222.92|225.22|222.92|225.22|222.92|225.11|222.81|12
1649768150000|2022-04-12 12:55:50|225.25|222.95|225.31|223.01|225.32|223.02|225.25|222.95|12
1649768160000|2022-04-12 12:56:00|225.34|223.04|225.45|223.15|225.45|223.15|225.29|222.99|19
1649768170000|2022-04-12 12:56:10|225.46|223.16|225.44|223.14|225.48|223.18|225.38|223.08|15
1649768180000|2022-04-12 12:56:20|225.45|223.15|225.52|223.22|225.55|223.25|225.45|223.15|11
1649768190000|2022-04-12 12:56:30|225.54|223.24|225.46|223.16|225.54|223.24|225.46|223.16|14
1649768200000|2022-04-12 12:56:40|225.49|223.19|225.57|223.27|225.62|223.32|225.4|223.1|20
1649768210000|2022-04-12 12:56:50|225.61|223.31|225.72|223.42|225.74|223.44|225.61|223.31|17
1649768220000|2022-04-12 12:57:00|225.73|223.43|225.7|223.4|225.75|223.45|225.62|223.32|26
1649768230000|2022-04-12 12:57:10|225.69|223.39|225.77|223.47|225.8|223.5|225.66|223.36|18
1649768240000|2022-04-12 12:57:20|225.76|223.46|225.82|223.52|225.84|223.54|225.75|223.45|8
1649768250000|2022-04-12 12:57:30|225.83|223.53|225.81|223.51|225.91|223.61|225.8|223.5|12
1649768260000|2022-04-12 12:57:40|225.83|223.53|225.82|223.52|225.85|223.55|225.82|223.52|12
1649768270000|2022-04-12 12:57:50|225.9|223.6|225.84|223.54|225.9|223.6|225.82|223.52|7
1649768280000|2022-04-12 12:58:00|225.83|223.53|225.84|223.54|225.88|223.58|225.82|223.52|9
1649768290000|2022-04-12 12:58:10|225.82|223.52|225.89|223.59|225.92|223.62|225.82|223.52|13
1649768300000|2022-04-12 12:58:20|225.88|223.58|225.99|223.69|225.99|223.69|225.88|223.58|6
1649768310000|2022-04-12 12:58:30|225.95|223.65|225.99|223.69|226.05|223.75|225.91|223.61|7
1649768320000|2022-04-12 12:58:40|226.03|223.73|225.9|223.6|226.03|223.73|225.9|223.6|7
1649768330000|2022-04-12 12:58:50|225.96|223.66|225.99|223.69|226.07|223.77|225.92|223.62|8
1649768340000|2022-04-12 12:59:00|226.01|223.71|226.27|223.97|226.38|224.08|226.01|223.71|21
1649768350000|2022-04-12 12:59:10|226.23|223.93|226.34|224.04|226.34|224.04|226.12|223.82|23
1649768360000|2022-04-12 12:59:20|226.35|224.05|226.23|223.93|226.35|224.05|226.23|223.93|12
1649768370000|2022-04-12 12:59:30|226.25|223.95|226.23|223.93|226.26|223.96|226.23|223.93|6
1649768380000|2022-04-12 12:59:40|226.13|223.83|226.21|223.91|226.39|224.09|226.13|223.83|22
1649768390000|2022-04-12 12:59:50|226.25|223.95|226.36|224.06|226.36|224.06|226.25|223.95|11
1649768400000|2022-04-12 13:00:00|226.38|224.08|226.28|223.98|226.38|224.08|226.28|223.98|16
1649768410000|2022-04-12 13:00:10|226.29|223.99|226.24|223.94|226.3|224|226.07|223.77|21
1649768420000|2022-04-12 13:00:20|226.23|223.93|226.05|223.75|226.27|223.97|226.05|223.75|15
1649768430000|2022-04-12 13:00:30|226.04|223.74|226.03|223.73|226.05|223.75|225.99|223.69|10
1649768440000|2022-04-12 13:00:40|226.02|223.72|225.94|223.64|226.02|223.72|225.87|223.57|16
1649768450000|2022-04-12 13:00:50|225.93|223.63|225.87|223.57|225.98|223.68|225.87|223.57|15
1649768460000|2022-04-12 13:01:00|225.88|223.58|225.79|223.49|225.9|223.6|225.79|223.49|11
1649768470000|2022-04-12 13:01:10|225.78|223.48|225.68|223.38|225.85|223.55|225.68|223.38|12
1649768480000|2022-04-12 13:01:20|225.67|223.37|225.61|223.31|225.68|223.38|225.56|223.26|23
1649768490000|2022-04-12 13:01:30|225.63|223.33|225.64|223.34|225.64|223.34|225.52|223.22|15
1649768500000|2022-04-12 13:01:40|225.63|223.33|225.66|223.36|225.67|223.37|225.54|223.24|20
1649768510000|2022-04-12 13:01:50|225.71|223.41|225.65|223.35|225.72|223.42|225.62|223.32|9
1649768520000|2022-04-12 13:02:00|225.66|223.36|225.62|223.32|225.7|223.4|225.6|223.3|16
1649768530000|2022-04-12 13:02:10|225.61|223.31|225.63|223.33|225.67|223.37|225.6|223.3|14
1649768540000|2022-04-12 13:02:20|225.64|223.34|225.7|223.4|225.7|223.4|225.64|223.34|3
1649768550000|2022-04-12 13:02:30|225.71|223.41|225.64|223.34|225.73|223.43|225.64|223.34|14
1649768560000|2022-04-12 13:02:40|225.63|223.33|225.69|223.39|225.69|223.39|225.61|223.31|11
1649768570000|2022-04-12 13:02:50|225.68|223.38|225.7|223.4|225.74|223.44|225.64|223.34|11
1649768580000|2022-04-12 13:03:00|225.72|223.42|225.77|223.47|225.77|223.47|225.65|223.35|8
1649768590000|2022-04-12 13:03:10|225.74|223.44|225.71|223.41|225.75|223.45|225.68|223.38|15
1649768600000|2022-04-12 13:03:20|225.7|223.4|225.64|223.34|225.7|223.4|225.62|223.32|11
1649768610000|2022-04-12 13:03:30|225.65|223.35|225.54|223.24|225.65|223.35|225.54|223.24|9
1649768620000|2022-04-12 13:03:40|225.53|223.23|225.53|223.23|225.54|223.24|225.51|223.21|8
1649768630000|2022-04-12 13:03:50|225.54|223.24|225.48|223.18|225.56|223.26|225.48|223.18|7
1649768640000|2022-04-12 13:04:00|225.5|223.2|225.3|223|225.5|223.2|225.28|222.98|17
1649768650000|2022-04-12 13:04:10|225.28|222.98|225.4|223.1|225.41|223.11|225.2|222.9|13
1649768660000|2022-04-12 13:04:20|225.41|223.11|225.4|223.1|225.48|223.18|225.4|223.1|9
1649768670000|2022-04-12 13:04:30|225.41|223.11|225.49|223.19|225.5|223.2|225.41|223.11|9
1649768680000|2022-04-12 13:04:40|225.5|223.2|225.49|223.19|225.5|223.2|225.48|223.18|14
1649768690000|2022-04-12 13:04:50|225.48|223.18|225.46|223.16|225.5|223.2|225.41|223.11|7
1649768700000|2022-04-12 13:05:00|225.47|223.17|225.52|223.22|225.53|223.23|225.47|223.17|17
1649768710000|2022-04-12 13:05:10|225.53|223.23|225.64|223.34|225.64|223.34|225.47|223.17|18
1649768720000|2022-04-12 13:05:20|225.65|223.35|225.63|223.33|225.67|223.37|225.58|223.28|20
1649768730000|2022-04-12 13:05:30|225.62|223.32|225.52|223.22|225.62|223.32|225.51|223.21|8
1649768740000|2022-04-12 13:05:40|225.54|223.24|225.5|223.2|225.55|223.25|225.47|223.17|15
1649768750000|2022-04-12 13:05:50|225.43|223.13|225.38|223.08|225.45|223.15|225.38|223.08|8
1649768760000|2022-04-12 13:06:00|225.37|223.07|225.29|222.99|225.39|223.09|225.26|222.96|18
1649768770000|2022-04-12 13:06:10|225.3|223|225.38|223.08|225.46|223.16|225.29|222.99|19
1649768780000|2022-04-12 13:06:20|225.42|223.12|225.25|222.95|225.43|223.13|225.24|222.94|18
1649768790000|2022-04-12 13:06:30|225.23|222.93|225.26|222.96|225.26|222.96|225.22|222.92|6
1649768800000|2022-04-12 13:06:40|225.27|222.97|225.27|222.97|225.28|222.98|225.26|222.96|11
1649768810000|2022-04-12 13:06:50|225.26|222.96|225.3|223|225.3|223|225.23|222.93|13
1649768820000|2022-04-12 13:07:00|225.34|223.04|225.23|222.93|225.34|223.04|225.22|222.92|13
1649768830000|2022-04-12 13:07:10|225.24|222.94|225.23|222.93|225.24|222.94|225.22|222.92|8
1649768840000|2022-04-12 13:07:20|225.22|222.92|225.11|222.81|225.22|222.92|224.98|222.68|18
1649768850000|2022-04-12 13:07:30|225.1|222.8|225.2|222.9|225.23|222.93|225.1|222.8|13
1649768860000|2022-04-12 13:07:40|225.21|222.91|225.26|222.96|225.29|222.99|225.21|222.91|9
1649768870000|2022-04-12 13:07:50|225.14|222.84|224.97|222.67|225.15|222.85|224.95|222.65|15
1649768880000|2022-04-12 13:08:00|224.96|222.66|224.99|222.69|225.05|222.75|224.94|222.64|13
1649768890000|2022-04-12 13:08:10|224.98|222.68|224.88|222.58|224.98|222.68|224.88|222.58|11
1649768900000|2022-04-12 13:08:20|224.92|222.62|224.89|222.59|224.94|222.64|224.89|222.59|12
1649768910000|2022-04-12 13:08:30|224.86|222.56|224.94|222.64|224.95|222.65|224.86|222.56|4
1649768920000|2022-04-12 13:08:40|224.93|222.63|224.81|222.51|224.93|222.63|224.81|222.51|6
1649768930000|2022-04-12 13:08:50|224.82|222.52|224.85|222.55|224.86|222.56|224.79|222.49|19
1649768940000|2022-04-12 13:09:00|224.9|222.6|224.88|222.58|224.9|222.6|224.88|222.58|7
1649768950000|2022-04-12 13:09:10|224.87|222.57|225.12|222.82|225.15|222.85|224.76|222.46|22
1649768960000|2022-04-12 13:09:20|225.14|222.84|225.34|223.04|225.35|223.05|225.1|222.8|24
1649768970000|2022-04-12 13:09:30|225.35|223.05|225.34|223.04|225.36|223.06|225.3|223|15
1649768980000|2022-04-12 13:09:40|225.35|223.05|225.2|222.9|225.35|223.05|225.2|222.9|14
1649768990000|2022-04-12 13:09:50|225.21|222.91|225.22|222.92|225.28|222.98|225.2|222.9|12
1649769000000|2022-04-12 13:10:00|225.21|222.91|225.04|222.74|225.23|222.93|225.04|222.74|8
1649769010000|2022-04-12 13:10:10|225.02|222.72|224.94|222.64|225.04|222.74|224.92|222.62|10
1649769020000|2022-04-12 13:10:20|224.97|222.67|224.87|222.57|224.98|222.68|224.86|222.56|10
1649769030000|2022-04-12 13:10:30|224.88|222.58|224.91|222.61|224.94|222.64|224.85|222.55|20
1649769040000|2022-04-12 13:10:40|224.92|222.62|224.94|222.64|224.96|222.66|224.87|222.57|11
1649769050000|2022-04-12 13:10:50|224.93|222.63|224.9|222.6|224.93|222.63|224.9|222.6|4
1649769060000|2022-04-12 13:11:00|224.92|222.62|224.91|222.61|224.98|222.68|224.91|222.61|12
1649769070000|2022-04-12 13:11:10|224.9|222.6|224.9|222.6|224.99|222.69|224.9|222.6|19
1649769080000|2022-04-12 13:11:20|224.91|222.61|225.01|222.71|225.01|222.71|224.88|222.58|8
1649769090000|2022-04-12 13:11:30|225|222.7|225.25|222.95|225.26|222.96|225|222.7|15
1649769100000|2022-04-12 13:11:40|225.27|222.97|225|222.7|225.27|222.97|225|222.7|19
1649769110000|2022-04-12 13:11:50|224.93|222.63|224.88|222.58|224.96|222.66|224.86|222.56|14
1649769120000|2022-04-12 13:12:00|224.9|222.6|224.82|222.52|224.93|222.63|224.82|222.52|11
1649769130000|2022-04-12 13:12:10|224.8|222.5|224.8|222.5|224.8|222.5|224.8|222.5|1
1649769140000|2022-04-12 13:12:20|224.78|222.48|224.97|222.67|224.97|222.67|224.78|222.48|11
1649769150000|2022-04-12 13:12:30|224.96|222.66|224.94|222.64|224.98|222.68|224.86|222.56|10
1649769160000|2022-04-12 13:12:40|224.96|222.66|225.02|222.72|225.03|222.73|224.94|222.64|11
1649769170000|2022-04-12 13:12:50|225.01|222.71|224.95|222.65|225.01|222.71|224.95|222.65|9
1649769180000|2022-04-12 13:13:00|224.91|222.61|224.9|222.6|224.97|222.67|224.9|222.6|11
1649769190000|2022-04-12 13:13:10|224.89|222.59|224.9|222.6|224.91|222.61|224.88|222.58|10
1649769200000|2022-04-12 13:13:20|224.93|222.63|224.79|222.49|224.93|222.63|224.76|222.46|11
1649769210000|2022-04-12 13:13:30|224.78|222.48|224.75|222.45|224.8|222.5|224.73|222.43|13
1649769220000|2022-04-12 13:13:40|224.71|222.41|224.75|222.45|224.75|222.45|224.71|222.41|5
1649769230000|2022-04-12 13:13:50|224.74|222.44|224.76|222.46|224.76|222.46|224.71|222.41|5
1649769240000|2022-04-12 13:14:00|224.8|222.5|224.77|222.47|224.81|222.51|224.76|222.46|11
1649769250000|2022-04-12 13:14:10|224.78|222.48|224.85|222.55|224.93|222.63|224.77|222.47|12
1649769260000|2022-04-12 13:14:20|224.84|222.54|225.01|222.71|225.03|222.73|224.84|222.54|14
1649769270000|2022-04-12 13:14:30|224.97|222.67|224.98|222.68|224.98|222.68|224.97|222.67|2
1649769280000|2022-04-12 13:14:40|225|222.7|225.1|222.8|225.1|222.8|225|222.7|8
1649769290000|2022-04-12 13:14:50|225.04|222.74|225.03|222.73|225.04|222.74|225.03|222.73|2
1649769300000|2022-04-12 13:15:00|225.04|222.74|224.87|222.57|225.04|222.74|224.87|222.57|20
1649769310000|2022-04-12 13:15:10|224.83|222.53|224.73|222.43|224.83|222.53|224.73|222.43|9
1649769320000|2022-04-12 13:15:20|224.75|222.45|224.94|222.64|224.94|222.64|224.72|222.42|20
1649769330000|2022-04-12 13:15:30|224.93|222.63|224.93|222.63|224.94|222.64|224.88|222.58|13
1649769340000|2022-04-12 13:15:40|224.94|222.64|225.03|222.73|225.03|222.73|224.93|222.63|5
1649769350000|2022-04-12 13:15:50|225.1|222.8|225.19|222.89|225.21|222.91|225.1|222.8|6
1649769360000|2022-04-12 13:16:00|225.2|222.9|225.37|223.07|225.38|223.08|225.2|222.9|15
1649769370000|2022-04-12 13:16:10|225.38|223.08|225.54|223.24|225.55|223.25|225.38|223.08|11
1649769380000|2022-04-12 13:16:20|225.6|223.3|225.62|223.32|225.69|223.39|225.59|223.29|23
1649769390000|2022-04-12 13:16:30|225.63|223.33|225.46|223.16|225.63|223.33|225.46|223.16|18
1649769400000|2022-04-12 13:16:40|225.5|223.2|225.56|223.26|225.58|223.28|225.5|223.2|9
1649769410000|2022-04-12 13:16:50|225.55|223.25|225.44|223.14|225.56|223.26|225.44|223.14|12
1649769420000|2022-04-12 13:17:00|225.39|223.09|225.48|223.18|225.5|223.2|225.38|223.08|19
1649769430000|2022-04-12 13:17:10|225.5|223.2|225.5|223.2|225.5|223.2|225.47|223.17|6
1649769440000|2022-04-12 13:17:20|225.49|223.19|225.54|223.24|225.63|223.33|225.49|223.19|9
1649769450000|2022-04-12 13:17:30|225.55|223.25|225.57|223.27|225.59|223.29|225.54|223.24|13
1649769460000|2022-04-12 13:17:40|225.58|223.28|225.59|223.29|225.59|223.29|225.58|223.28|4
1649769470000|2022-04-12 13:17:50|225.6|223.3|225.64|223.34|225.64|223.34|225.57|223.27|9
1649769480000|2022-04-12 13:18:00|225.65|223.35|225.78|223.48|225.78|223.48|225.63|223.33|17
1649769490000|2022-04-12 13:18:10|225.81|223.51|225.69|223.39|225.81|223.51|225.69|223.39|9
1649769500000|2022-04-12 13:18:20|225.68|223.38|225.62|223.32|225.69|223.39|225.62|223.32|6
1649769510000|2022-04-12 13:18:30|225.66|223.36|225.74|223.44|225.74|223.44|225.66|223.36|5
1649769520000|2022-04-12 13:18:40|225.78|223.48|225.78|223.48|225.78|223.48|225.77|223.47|3
1649769530000|2022-04-12 13:18:50|225.77|223.47|225.75|223.45|225.79|223.49|225.7|223.4|9
1649769540000|2022-04-12 13:19:00|225.74|223.44|225.65|223.35|225.75|223.45|225.65|223.35|14
1649769550000|2022-04-12 13:19:10|225.69|223.39|225.66|223.36|225.69|223.39|225.59|223.29|12
1649769560000|2022-04-12 13:19:20|225.67|223.37|225.67|223.37|225.76|223.46|225.67|223.37|17
1649769580000|2022-04-12 13:19:40|225.7|223.4|225.69|223.39|225.74|223.44|225.69|223.39|9
1649769590000|2022-04-12 13:19:50|225.68|223.38|225.48|223.18|225.7|223.4|225.48|223.18|17
1649769600000|2022-04-12 13:20:00|225.46|223.16|225.4|223.1|225.46|223.16|225.4|223.1|5
1649769610000|2022-04-12 13:20:10|225.43|223.13|225.35|223.05|225.46|223.16|225.35|223.05|19
1649769620000|2022-04-12 13:20:20|225.21|222.91|224.92|222.62|225.22|222.92|224.84|222.54|18
1649769630000|2022-04-12 13:20:30|224.94|222.64|224.92|222.62|225.03|222.73|224.91|222.61|16
1649769640000|2022-04-12 13:20:40|224.91|222.61|224.84|222.54|224.91|222.61|224.84|222.54|11
1649769650000|2022-04-12 13:20:50|224.86|222.56|224.84|222.54|224.91|222.61|224.84|222.54|10
1649769660000|2022-04-12 13:21:00|224.85|222.55|224.9|222.6|224.92|222.62|224.85|222.55|10
1649769670000|2022-04-12 13:21:10|224.92|222.62|224.96|222.66|224.97|222.67|224.91|222.61|11
1649769680000|2022-04-12 13:21:20|225|222.7|225.05|222.75|225.1|222.8|224.99|222.69|15
1649769700000|2022-04-12 13:21:40|225.04|222.74|224.95|222.65|225.04|222.74|224.95|222.65|10
1649769710000|2022-04-12 13:21:50|224.96|222.66|225.05|222.75|225.05|222.75|224.96|222.66|6
1649769720000|2022-04-12 13:22:00|225.04|222.74|225.05|222.75|225.07|222.77|225.04|222.74|4
1649769730000|2022-04-12 13:22:10|225.06|222.76|225.07|222.77|225.07|222.77|225.06|222.76|2
1649769740000|2022-04-12 13:22:20|225.05|222.75|225.17|222.87|225.17|222.87|225.05|222.75|13
1649769750000|2022-04-12 13:22:30|225.15|222.85|225.26|222.96|225.26|222.96|225.15|222.85|10
1649769760000|2022-04-12 13:22:40|225.31|223.01|225.35|223.05|225.42|223.12|225.31|223.01|9
1649769770000|2022-04-12 13:22:50|225.36|223.06|225.34|223.04|225.36|223.06|225.34|223.04|3
1649769780000|2022-04-12 13:23:00|225.38|223.08|225.38|223.08|225.38|223.08|225.28|222.98|6
1649769790000|2022-04-12 13:23:10|225.37|223.07|225.3|223|225.38|223.08|225.19|222.89|13
1649769800000|2022-04-12 13:23:20|225.22|222.92|225.38|223.08|225.39|223.09|225.21|222.91|12
1649769810000|2022-04-12 13:23:30|225.4|223.1|225.27|222.97|225.4|223.1|225.23|222.93|13
1649769820000|2022-04-12 13:23:40|225.3|223|225.33|223.03|225.34|223.04|225.3|223|5
1649769830000|2022-04-12 13:23:50|225.34|223.04|225.33|223.03|225.35|223.05|225.28|222.98|14
1649769840000|2022-04-12 13:24:00|225.32|223.02|225.28|222.98|225.32|223.02|225.27|222.97|4
1649769850000|2022-04-12 13:24:10|225.3|223|225.21|222.91|225.3|223|225.12|222.82|10
1649769860000|2022-04-12 13:24:20|225.24|222.94|225.2|222.9|225.28|222.98|225.2|222.9|11
1649769870000|2022-04-12 13:24:30|225.21|222.91|225.31|223.01|225.31|223.01|225.2|222.9|9
1649769880000|2022-04-12 13:24:40|225.3|223|225.27|222.97|225.35|223.05|225.27|222.97|11
1649769890000|2022-04-12 13:24:50|225.28|222.98|225.3|223|225.3|223|225.25|222.95|9
1649769900000|2022-04-12 13:25:00|225.29|222.99|225.12|222.82|225.31|223.01|225.11|222.81|16
1649769910000|2022-04-12 13:25:10|225.1|222.8|225.12|222.82|225.14|222.84|225.1|222.8|8
1649769920000|2022-04-12 13:25:20|225.14|222.84|225.05|222.75|225.19|222.89|225.04|222.74|12
1649769930000|2022-04-12 13:25:30|225.03|222.73|225.1|222.8|225.12|222.82|225.03|222.73|7
1649769940000|2022-04-12 13:25:40|225.11|222.81|225.11|222.81|225.11|222.81|225.1|222.8|3
1649769950000|2022-04-12 13:25:50|225.1|222.8|225.1|222.8|225.1|222.8|225.1|222.8|1
1649769970000|2022-04-12 13:26:10|225.19|222.89|225.26|222.96|225.26|222.96|225.19|222.89|5
1649769980000|2022-04-12 13:26:20|225.27|222.97|225.31|223.01|225.33|223.03|225.27|222.97|11
1649769990000|2022-04-12 13:26:30|225.32|223.02|225.19|222.89|225.32|223.02|225.19|222.89|10
1649770000000|2022-04-12 13:26:40|225.2|222.9|225.25|222.95|225.26|222.96|225.2|222.9|10
1649770010000|2022-04-12 13:26:50|225.26|222.96|225.29|222.99|225.31|223.01|225.24|222.94|9
1649770020000|2022-04-12 13:27:00|225.31|223.01|225.32|223.02|225.33|223.03|225.27|222.97|10
1649770030000|2022-04-12 13:27:10|225.31|223.01|225.28|222.98|225.32|223.02|225.28|222.98|6
1649770040000|2022-04-12 13:27:20|225.27|222.97|225.26|222.96|225.3|223|225.26|222.96|8
1649770050000|2022-04-12 13:27:30|225.27|222.97|225.32|223.02|225.32|223.02|225.27|222.97|10
1649770060000|2022-04-12 13:27:40|225.31|223.01|225.37|223.07|225.38|223.08|225.28|222.98|9
1649770070000|2022-04-12 13:27:50|225.38|223.08|225.46|223.16|225.47|223.17|225.35|223.05|12
1649770080000|2022-04-12 13:28:00|225.47|223.17|225.54|223.24|225.54|223.24|225.46|223.16|10
1649770090000|2022-04-12 13:28:10|225.57|223.27|225.55|223.25|225.58|223.28|225.55|223.25|4
1649770100000|2022-04-12 13:28:20|225.6|223.3|225.62|223.32|225.65|223.35|225.58|223.28|10
1649770110000|2022-04-12 13:28:30|225.58|223.28|225.66|223.36|225.67|223.37|225.58|223.28|6
1649770120000|2022-04-12 13:28:40|225.65|223.35|225.65|223.35|225.65|223.35|225.64|223.34|3
1649770130000|2022-04-12 13:28:50|225.63|223.33|225.63|223.33|225.65|223.35|225.63|223.33|3
1649770140000|2022-04-12 13:29:00|225.62|223.32|225.58|223.28|225.62|223.32|225.58|223.28|6
1649770150000|2022-04-12 13:29:10|225.57|223.27|225.45|223.15|225.57|223.27|225.45|223.15|14
1649770160000|2022-04-12 13:29:20|225.44|223.14|225.46|223.16|225.46|223.16|225.33|223.03|12
1649770170000|2022-04-12 13:29:30|225.45|223.15|225.49|223.19|225.5|223.2|225.44|223.14|7
1649770180000|2022-04-12 13:29:40|225.53|223.23|225.55|223.25|225.57|223.27|225.53|223.23|11
1649770190000|2022-04-12 13:29:50|225.54|223.24|225.54|223.24|225.56|223.26|225.54|223.24|7
1649770200000|2022-04-12 13:30:00|225.53|223.23|225.54|223.24|225.59|223.29|225.53|223.23|11
1649770210000|2022-04-12 13:30:10|225.48|223.18|225.45|223.15|225.52|223.22|225.45|223.15|11
1649770220000|2022-04-12 13:30:20|225.44|223.14|225.36|223.06|225.44|223.14|225.33|223.03|14
1649770230000|2022-04-12 13:30:30|225.35|223.05|225.28|222.98|225.35|223.05|225.26|222.96|10
1649770240000|2022-04-12 13:30:40|225.29|222.99|225.25|222.95|225.32|223.02|225.25|222.95|17
1649770250000|2022-04-12 13:30:50|225.26|222.96|225.25|222.95|225.29|222.99|225.24|222.94|12
1649770260000|2022-04-12 13:31:00|225.27|222.97|225.3|223|225.31|223.01|225.23|222.93|12
1649770270000|2022-04-12 13:31:10|225.28|222.98|225.34|223.04|225.34|223.04|225.21|222.91|22
1649770280000|2022-04-12 13:31:20|225.33|223.03|225.33|223.03|225.39|223.09|225.32|223.02|10
1649770290000|2022-04-12 13:31:30|225.32|223.02|225.27|222.97|225.32|223.02|225.27|222.97|4
1649770300000|2022-04-12 13:31:40|225.28|222.98|225.23|222.93|225.33|223.03|225.15|222.85|21
1649770310000|2022-04-12 13:31:50|225.24|222.94|225.22|222.92|225.26|222.96|225.22|222.92|10
1649770320000|2022-04-12 13:32:00|225.2|222.9|225.31|223.01|225.31|223.01|225.2|222.9|11
1649770330000|2022-04-12 13:32:10|225.28|222.98|225.28|222.98|225.3|223|225.23|222.93|17
1649770340000|2022-04-12 13:32:20|225.29|222.99|225.26|222.96|225.29|222.99|225.24|222.94|10
1649770350000|2022-04-12 13:32:30|225.27|222.97|225.36|223.06|225.36|223.06|225.27|222.97|14
1649770360000|2022-04-12 13:32:40|225.35|223.05|225.32|223.02|225.39|223.09|225.32|223.02|12
1649770370000|2022-04-12 13:32:50|225.33|223.03|225.27|222.97|225.33|223.03|225.27|222.97|5
1649770380000|2022-04-12 13:33:00|225.29|222.99|225.23|222.93|225.32|223.02|225.22|222.92|17
1649770390000|2022-04-12 13:33:10|225.24|222.94|225.09|222.79|225.24|222.94|225.08|222.78|12
1649770400000|2022-04-12 13:33:20|225.12|222.82|224.7|222.4|225.13|222.83|224.7|222.4|18
1649770410000|2022-04-12 13:33:30|224.67|222.37|224.6|222.3|224.69|222.39|224.58|222.28|17
1649770420000|2022-04-12 13:33:40|224.63|222.33|224.5|222.2|224.63|222.33|224.48|222.18|23
1649770430000|2022-04-12 13:33:50|224.49|222.19|224.39|222.09|224.5|222.2|224.39|222.09|18
1649770440000|2022-04-12 13:34:00|224.4|222.1|224.37|222.07|224.46|222.16|224.36|222.06|20
1649770450000|2022-04-12 13:34:10|224.36|222.06|224.2|221.9|224.37|222.07|224.19|221.89|17
1649770460000|2022-04-12 13:34:20|224.13|221.83|224.25|221.95|224.27|221.97|224.08|221.78|19
1649770470000|2022-04-12 13:34:30|224.24|221.94|224.37|222.07|224.37|222.07|224.24|221.94|10
1649770480000|2022-04-12 13:34:40|224.36|222.06|224.57|222.27|224.57|222.27|224.36|222.06|16
1649770490000|2022-04-12 13:34:50|224.58|222.28|224.52|222.22|224.58|222.28|224.52|222.22|11
1649770500000|2022-04-12 13:35:00|224.53|222.23|224.6|222.3|224.63|222.33|224.51|222.21|14
1649770510000|2022-04-12 13:35:10|224.61|222.31|224.45|222.15|224.61|222.31|224.45|222.15|14
1649770520000|2022-04-12 13:35:20|224.44|222.14|224.56|222.26|224.57|222.27|224.39|222.09|22
1649770530000|2022-04-12 13:35:30|224.57|222.27|224.57|222.27|224.57|222.27|224.55|222.25|7
1649770540000|2022-04-12 13:35:40|224.56|222.26|224.47|222.17|224.56|222.26|224.47|222.17|15
1649770550000|2022-04-12 13:35:50|224.48|222.18|224.43|222.13|224.48|222.18|224.42|222.12|8
1649770560000|2022-04-12 13:36:00|224.47|222.17|224.39|222.09|224.48|222.18|224.34|222.04|26
1649770570000|2022-04-12 13:36:10|224.38|222.08|224.16|221.86|224.38|222.08|224.16|221.86|23
1649770580000|2022-04-12 13:36:20|224.15|221.85|223.96|221.66|224.15|221.85|223.95|221.65|16
1649770590000|2022-04-12 13:36:30|223.93|221.63|224.1|221.8|224.1|221.8|223.91|221.61|16
1649770600000|2022-04-12 13:36:40|224.13|221.83|224.26|221.96|224.26|221.96|224|221.7|21
1649770610000|2022-04-12 13:36:50|224.25|221.95|224.06|221.76|224.26|221.96|224.06|221.76|27
1649770620000|2022-04-12 13:37:00|224.07|221.77|224.52|222.22|224.54|222.24|224.07|221.77|25
1649770630000|2022-04-12 13:37:10|224.53|222.23|224.5|222.2|224.53|222.23|224.43|222.13|21
1649770640000|2022-04-12 13:37:20|224.48|222.18|224.41|222.11|224.53|222.23|224.4|222.1|20
1649770650000|2022-04-12 13:37:30|224.39|222.09|224.32|222.02|224.41|222.11|224.19|221.89|25
1649770660000|2022-04-12 13:37:40|224.3|222|223.82|221.52|224.33|222.03|223.82|221.52|24
1649770670000|2022-04-12 13:37:50|223.81|221.51|223.8|221.5|223.83|221.53|223.75|221.45|17
1649770680000|2022-04-12 13:38:00|223.79|221.49|223.72|221.42|223.79|221.49|223.71|221.41|18
1649770690000|2022-04-12 13:38:10|223.7|221.4|223.68|221.38|223.73|221.43|223.68|221.38|14
1649770700000|2022-04-12 13:38:20|223.69|221.39|223.89|221.59|223.9|221.6|223.69|221.39|18
1649770710000|2022-04-12 13:38:30|223.88|221.58|224.01|221.71|224.02|221.72|223.88|221.58|13
1649770720000|2022-04-12 13:38:40|223.99|221.69|224.07|221.77|224.07|221.77|223.94|221.64|10
1649770730000|2022-04-12 13:38:50|224.11|221.81|224.28|221.98|224.28|221.98|224.11|221.81|9
1649770740000|2022-04-12 13:39:00|224.31|222.01|224.35|222.05|224.36|222.06|224.31|222.01|3
1649770750000|2022-04-12 13:39:10|224.36|222.06|224.3|222|224.38|222.08|224.3|222|16
1649770760000|2022-04-12 13:39:20|224.31|222.01|224.35|222.05|224.35|222.05|224.24|221.94|11
1649770770000|2022-04-12 13:39:30|224.34|222.04|224.41|222.11|224.42|222.12|224.34|222.04|18
1649770780000|2022-04-12 13:39:40|224.39|222.09|224.37|222.07|224.46|222.16|224.34|222.04|18
1649770790000|2022-04-12 13:39:50|224.39|222.09|224.4|222.1|224.44|222.14|224.38|222.08|17
1649770800000|2022-04-12 13:40:00|224.42|222.12|224.53|222.23|224.56|222.26|224.4|222.1|17
1649770810000|2022-04-12 13:40:10|224.54|222.24|224.32|222.02|224.54|222.24|224.32|222.02|18
1649770820000|2022-04-12 13:40:20|224.33|222.03|224.24|221.94|224.33|222.03|224.05|221.75|21
1649770830000|2022-04-12 13:40:30|224.21|221.91|224.01|221.71|224.21|221.91|223.98|221.68|16
1649770840000|2022-04-12 13:40:40|224.03|221.73|224.02|221.72|224.03|221.73|223.97|221.67|17
1649770850000|2022-04-12 13:40:50|224.03|221.73|223.89|221.59|224.03|221.73|223.88|221.58|14
1649770860000|2022-04-12 13:41:00|223.88|221.58|223.89|221.59|223.9|221.6|223.86|221.56|13
1649770870000|2022-04-12 13:41:10|223.88|221.58|223.95|221.65|223.96|221.66|223.88|221.58|13
1649770880000|2022-04-12 13:41:20|223.96|221.66|223.95|221.65|223.97|221.67|223.89|221.59|12
1649770890000|2022-04-12 13:41:30|223.97|221.67|223.96|221.66|223.98|221.68|223.91|221.61|7
1649770900000|2022-04-12 13:41:40|223.95|221.65|223.98|221.68|224.01|221.71|223.95|221.65|15
1649770910000|2022-04-12 13:41:50|223.97|221.67|223.93|221.63|223.97|221.67|223.92|221.62|10
1649770920000|2022-04-12 13:42:00|224.01|221.71|224.02|221.72|224.02|221.72|224.01|221.71|6
1649770930000|2022-04-12 13:42:10|224|221.7|223.96|221.66|224.01|221.71|223.94|221.64|10
1649770940000|2022-04-12 13:42:20|223.98|221.68|224.24|221.94|224.24|221.94|223.98|221.68|16
1649770950000|2022-04-12 13:42:30|224.23|221.93|224.21|221.91|224.24|221.94|224.17|221.87|11
1649770960000|2022-04-12 13:42:40|224.24|221.94|224.18|221.88|224.25|221.95|224.18|221.88|14
1649770970000|2022-04-12 13:42:50|224.15|221.85|224.05|221.75|224.15|221.85|224.05|221.75|4
1649770980000|2022-04-12 13:43:00|224.04|221.74|224.41|222.11|224.42|222.12|224.04|221.74|18
1649770990000|2022-04-12 13:43:10|224.4|222.1|224.15|221.85|224.41|222.11|224.15|221.85|15
1649771000000|2022-04-12 13:43:20|224.18|221.88|224.28|221.98|224.29|221.99|224.07|221.77|17
1649771010000|2022-04-12 13:43:30|224.29|221.99|224.29|221.99|224.3|222|224.28|221.98|5
1649771020000|2022-04-12 13:43:40|224.28|221.98|224.25|221.95|224.33|222.03|224.19|221.89|24
1649771030000|2022-04-12 13:43:50|224.27|221.97|224.28|221.98|224.35|222.05|224.2|221.9|21
1649771040000|2022-04-12 13:44:00|224.29|221.99|224.35|222.05|224.36|222.06|224.29|221.99|14
1649771050000|2022-04-12 13:44:10|224.33|222.03|224.35|222.05|224.35|222.05|224.31|222.01|14
1649771060000|2022-04-12 13:44:20|224.36|222.06|224.33|222.03|224.36|222.06|224.32|222.02|13
1649771070000|2022-04-12 13:44:30|224.31|222.01|224.35|222.05|224.35|222.05|224.29|221.99|5
1649771080000|2022-04-12 13:44:40|224.33|222.03|224.35|222.05|224.35|222.05|224.12|221.82|25
1649771090000|2022-04-12 13:44:50|224.36|222.06|224.59|222.29|224.62|222.32|224.35|222.05|21
1649771100000|2022-04-12 13:45:00|224.6|222.3|224.46|222.16|224.75|222.45|224.46|222.16|24
1649771110000|2022-04-12 13:45:10|224.49|222.19|224.48|222.18|224.49|222.19|224.39|222.09|17
1649771120000|2022-04-12 13:45:20|224.41|222.11|224.7|222.4|224.71|222.41|224.41|222.11|18
1649771130000|2022-04-12 13:45:30|224.75|222.45|224.7|222.4|224.76|222.46|224.69|222.39|12
1649771140000|2022-04-12 13:45:40|224.71|222.41|224.8|222.5|224.82|222.52|224.7|222.4|13
1649771150000|2022-04-12 13:45:50|224.71|222.41|224.67|222.37|224.72|222.42|224.66|222.36|13
1649771160000|2022-04-12 13:46:00|224.68|222.38|224.68|222.38|224.72|222.42|224.66|222.36|10
1649771170000|2022-04-12 13:46:10|224.69|222.39|224.79|222.49|224.81|222.51|224.69|222.39|14
1649771180000|2022-04-12 13:46:20|224.81|222.51|224.81|222.51|224.81|222.51|224.78|222.48|15
1649771190000|2022-04-12 13:46:30|224.79|222.49|224.8|222.5|224.8|222.5|224.76|222.46|9
1649771200000|2022-04-12 13:46:40|224.76|222.46|224.84|222.54|224.84|222.54|224.73|222.43|8
1649771210000|2022-04-12 13:46:50|224.8|222.5|224.67|222.37|224.81|222.51|224.65|222.35|15
1649771220000|2022-04-12 13:47:00|224.68|222.38|225.27|222.97|225.27|222.97|224.67|222.37|18
1649771230000|2022-04-12 13:47:10|225.25|222.95|225.38|223.08|225.42|223.12|225.17|222.87|20
1649771240000|2022-04-12 13:47:20|225.37|223.07|225.3|223|225.42|223.12|225.3|223|17
1649771250000|2022-04-12 13:47:30|225.31|223.01|225.33|223.03|225.44|223.14|225.31|223.01|23
1649771260000|2022-04-12 13:47:40|225.34|223.04|225.23|222.93|225.34|223.04|225.2|222.9|19
1649771270000|2022-04-12 13:47:50|225.22|222.92|225.24|222.94|225.24|222.94|225.11|222.81|17
1649771280000|2022-04-12 13:48:00|225.27|222.97|225.3|223|225.34|223.04|225.22|222.92|19
1649771290000|2022-04-12 13:48:10|225.31|223.01|225.39|223.09|225.48|223.18|225.31|223.01|30
1649771300000|2022-04-12 13:48:20|225.4|223.1|225.38|223.08|225.42|223.12|225.38|223.08|10
1649771310000|2022-04-12 13:48:30|225.37|223.07|225.38|223.08|225.4|223.1|225.34|223.04|14
1649771320000|2022-04-12 13:48:40|225.37|223.07|225.38|223.08|225.42|223.12|225.35|223.05|17
1649771330000|2022-04-12 13:48:50|225.37|223.07|225.36|223.06|225.38|223.08|225.35|223.05|8
1649771340000|2022-04-12 13:49:00|225.37|223.07|225.45|223.15|225.46|223.16|225.32|223.02|16
1649771350000|2022-04-12 13:49:10|225.44|223.14|225.45|223.15|225.47|223.17|225.44|223.14|7
1649771360000|2022-04-12 13:49:20|225.44|223.14|225.39|223.09|225.44|223.14|225.35|223.05|20
1649771370000|2022-04-12 13:49:30|225.4|223.1|225.25|222.95|225.4|223.1|225.22|222.92|19
1649771380000|2022-04-12 13:49:40|225.24|222.94|225.27|222.97|225.31|223.01|225.24|222.94|11
1649771390000|2022-04-12 13:49:50|225.29|222.99|225.03|222.73|225.29|222.99|225.03|222.73|8
1649771400000|2022-04-12 13:50:00|225.02|222.72|225.24|222.94|225.26|222.96|225.01|222.71|19
1649771410000|2022-04-12 13:50:10|225.23|222.93|225.2|222.9|225.24|222.94|225.11|222.81|14
1649771420000|2022-04-12 13:50:20|225.19|222.89|225.05|222.75|225.19|222.89|225.05|222.75|11
1649771430000|2022-04-12 13:50:30|225.04|222.74|224.97|222.67|225.04|222.74|224.93|222.63|18
1649771440000|2022-04-12 13:50:40|224.99|222.69|225.13|222.83|225.13|222.83|224.98|222.68|12
1649771450000|2022-04-12 13:50:50|225.18|222.88|225.33|223.03|225.33|223.03|225.18|222.88|16
1649771460000|2022-04-12 13:51:00|225.36|223.06|225.33|223.03|225.36|223.06|225.33|223.03|6
1649771470000|2022-04-12 13:51:10|225.32|223.02|225.34|223.04|225.36|223.06|225.27|222.97|12
1649771480000|2022-04-12 13:51:20|225.35|223.05|225.25|222.95|225.35|223.05|225.24|222.94|12
1649771490000|2022-04-12 13:51:30|225.3|223|225.34|223.04|225.36|223.06|225.3|223|9
1649771500000|2022-04-12 13:51:40|225.37|223.07|225.33|223.03|225.38|223.08|225.33|223.03|10
1649771510000|2022-04-12 13:51:50|225.32|223.02|225.24|222.94|225.33|223.03|225.24|222.94|5
1649771520000|2022-04-12 13:52:00|225.3|223|225.31|223.01|225.33|223.03|225.3|223|7
1649771530000|2022-04-12 13:52:10|225.3|223|225.35|223.05|225.35|223.05|225.27|222.97|14
1649771540000|2022-04-12 13:52:20|225.36|223.06|225.38|223.08|225.44|223.14|225.36|223.06|8
1649771550000|2022-04-12 13:52:30|225.37|223.07|225.37|223.07|225.42|223.12|225.35|223.05|17
1649771560000|2022-04-12 13:52:40|225.39|223.09|225.47|223.17|225.47|223.17|225.39|223.09|10
1649771570000|2022-04-12 13:52:50|225.46|223.16|225.39|223.09|225.46|223.16|225.39|223.09|7
1649771580000|2022-04-12 13:53:00|225.4|223.1|225.54|223.24|225.58|223.28|225.36|223.06|13
1649771590000|2022-04-12 13:53:10|225.53|223.23|225.47|223.17|225.53|223.23|225.47|223.17|8
1649771600000|2022-04-12 13:53:20|225.46|223.16|225.46|223.16|225.46|223.16|225.38|223.08|18
1649771610000|2022-04-12 13:53:30|225.45|223.15|225.49|223.19|225.49|223.19|225.43|223.13|15
1649771620000|2022-04-12 13:53:40|225.51|223.21|225.54|223.24|225.57|223.27|225.47|223.17|13
1649771630000|2022-04-12 13:53:50|225.55|223.25|225.47|223.17|225.55|223.25|225.46|223.16|14
1649771640000|2022-04-12 13:54:00|225.46|223.16|225.44|223.14|225.47|223.17|225.44|223.14|5
1649771650000|2022-04-12 13:54:10|225.45|223.15|225.44|223.14|225.46|223.16|225.44|223.14|3
1649771660000|2022-04-12 13:54:20|225.45|223.15|225.38|223.08|225.45|223.15|225.36|223.06|9
1649771670000|2022-04-12 13:54:30|225.39|223.09|225.46|223.16|225.46|223.16|225.38|223.08|22
1649771680000|2022-04-12 13:54:40|225.45|223.15|225.43|223.13|225.48|223.18|225.42|223.12|13
1649771690000|2022-04-12 13:54:50|225.41|223.11|225.43|223.13|225.44|223.14|225.41|223.11|7
1649771700000|2022-04-12 13:55:00|225.44|223.14|225.4|223.1|225.45|223.15|225.37|223.07|14
1649771710000|2022-04-12 13:55:10|225.38|223.08|225.27|222.97|225.38|223.08|225.15|222.85|18
1649771720000|2022-04-12 13:55:20|225.26|222.96|225.36|223.06|225.36|223.06|225.26|222.96|14
1649771730000|2022-04-12 13:55:30|225.37|223.07|225.37|223.07|225.38|223.08|225.34|223.04|7
1649771740000|2022-04-12 13:55:40|225.36|223.06|225.44|223.14|225.46|223.16|225.36|223.06|10
1649771750000|2022-04-12 13:55:50|225.43|223.13|225.43|223.13|225.46|223.16|225.43|223.13|11
1649771760000|2022-04-12 13:56:00|225.42|223.12|225.35|223.05|225.44|223.14|225.34|223.04|16
1649771770000|2022-04-12 13:56:10|225.36|223.06|225.35|223.05|225.39|223.09|225.35|223.05|9
1649771780000|2022-04-12 13:56:20|225.38|223.08|225.44|223.14|225.45|223.15|225.38|223.08|6
1649771790000|2022-04-12 13:56:30|225.43|223.13|225.39|223.09|225.43|223.13|225.38|223.08|6
1649771800000|2022-04-12 13:56:40|225.38|223.08|225.4|223.1|225.4|223.1|225.38|223.08|3
1649771810000|2022-04-12 13:56:50|225.41|223.11|225.43|223.13|225.43|223.13|225.4|223.1|6
1649771820000|2022-04-12 13:57:00|225.41|223.11|225.44|223.14|225.44|223.14|225.37|223.07|11
1649771840000|2022-04-12 13:57:20|225.43|223.13|225.34|223.04|225.43|223.13|225.34|223.04|9
1649771850000|2022-04-12 13:57:30|225.35|223.05|225.31|223.01|225.39|223.09|225.3|223|15
1649771860000|2022-04-12 13:57:40|225.32|223.02|225.28|222.98|225.36|223.06|225.25|222.95|9
1649771870000|2022-04-12 13:57:50|225.29|222.99|225.31|223.01|225.34|223.04|225.28|222.98|11
1649771880000|2022-04-12 13:58:00|225.28|222.98|224.88|222.58|225.28|222.98|224.88|222.58|21
1649771890000|2022-04-12 13:58:10|224.94|222.64|224.98|222.68|224.98|222.68|224.9|222.6|13
1649771900000|2022-04-12 13:58:20|224.95|222.65|225.01|222.71|225.02|222.72|224.95|222.65|9
1649771910000|2022-04-12 13:58:30|225.02|222.72|225.13|222.83|225.24|222.94|225.01|222.71|16
1649771920000|2022-04-12 13:58:40|225.09|222.79|225.12|222.82|225.12|222.82|224.98|222.68|15
1649771930000|2022-04-12 13:58:50|225.15|222.85|225.12|222.82|225.17|222.87|225.1|222.8|9
1649771940000|2022-04-12 13:59:00|225.21|222.91|225.13|222.83|225.21|222.91|225.13|222.83|16
1649771950000|2022-04-12 13:59:10|225.12|222.82|225.19|222.89|225.19|222.89|225.03|222.73|17
1649771960000|2022-04-12 13:59:20|225.16|222.86|225.1|222.8|225.17|222.87|225.1|222.8|14
1649771970000|2022-04-12 13:59:30|225.08|222.78|225.02|222.72|225.09|222.79|225.01|222.71|13
1649771980000|2022-04-12 13:59:40|225.03|222.73|225.04|222.74|225.13|222.83|225|222.7|10
1649771990000|2022-04-12 13:59:50|225.03|222.73|225.01|222.71|225.03|222.73|225|222.7|9
1649772000000|2022-04-12 14:00:00|224.99|222.69|225.04|222.74|225.11|222.81|224.98|222.68|21
1649772010000|2022-04-12 14:00:10|225.02|222.72|224.95|222.65|225.02|222.72|224.94|222.64|11
1649772020000|2022-04-12 14:00:20|224.94|222.64|224.77|222.47|224.94|222.64|224.76|222.46|14
1649772030000|2022-04-12 14:00:30|224.76|222.46|224.67|222.37|224.76|222.46|224.66|222.36|13
1649772040000|2022-04-12 14:00:40|224.69|222.39|224.64|222.34|224.69|222.39|224.64|222.34|6
1649772060000|2022-04-12 14:01:00|224.69|222.39|224.71|222.41|224.8|222.5|224.69|222.39|17
1649772070000|2022-04-12 14:01:10|224.7|222.4|224.72|222.42|224.72|222.42|224.7|222.4|7
1649772080000|2022-04-12 14:01:20|224.74|222.44|224.66|222.36|224.75|222.45|224.62|222.32|15
1649772090000|2022-04-12 14:01:30|224.67|222.37|224.6|222.3|224.71|222.41|224.57|222.27|14
1649772100000|2022-04-12 14:01:40|224.59|222.29|224.6|222.3|224.62|222.32|224.58|222.28|5
1649772110000|2022-04-12 14:01:50|224.58|222.28|224.56|222.26|224.61|222.31|224.56|222.26|15
1649772120000|2022-04-12 14:02:00|224.58|222.28|224.68|222.38|224.69|222.39|224.57|222.27|16
1649772130000|2022-04-12 14:02:10|224.67|222.37|224.69|222.39|224.69|222.39|224.66|222.36|15
1649772140000|2022-04-12 14:02:20|224.68|222.38|224.51|222.21|224.69|222.39|224.51|222.21|16
1649772150000|2022-04-12 14:02:30|224.5|222.2|224.43|222.13|224.51|222.21|224.43|222.13|12
1649772160000|2022-04-12 14:02:40|224.44|222.14|224.33|222.03|224.44|222.14|224.32|222.02|18
1649772170000|2022-04-12 14:02:50|224.35|222.05|224.01|221.71|224.35|222.05|224|221.7|21
1649772180000|2022-04-12 14:03:00|224.02|221.72|224|221.7|224.06|221.76|223.95|221.65|12
1649772190000|2022-04-12 14:03:10|224.01|221.71|224.01|221.71|224.01|221.71|223.97|221.67|6
1649772200000|2022-04-12 14:03:20|224|221.7|223.95|221.65|224.03|221.73|223.95|221.65|6
1649772210000|2022-04-12 14:03:30|224.03|221.73|223.94|221.64|224.03|221.73|223.94|221.64|10
1649772220000|2022-04-12 14:03:40|223.95|221.65|223.96|221.66|223.98|221.68|223.94|221.64|6
1649772230000|2022-04-12 14:03:50|223.97|221.67|223.96|221.66|223.97|221.67|223.95|221.65|4
1649772240000|2022-04-12 14:04:00|223.95|221.65|224.03|221.73|224.07|221.77|223.94|221.64|14
1649772250000|2022-04-12 14:04:10|224.02|221.72|224.28|221.98|224.28|221.98|224.02|221.72|8
1649772260000|2022-04-12 14:04:20|224.29|221.99|224.17|221.87|224.33|222.03|224.12|221.82|15
1649772270000|2022-04-12 14:04:30|224.09|221.79|224.12|221.82|224.16|221.86|224.09|221.79|8
1649772280000|2022-04-12 14:04:40|224.15|221.85|224.04|221.74|224.2|221.9|224.03|221.73|17
1649772290000|2022-04-12 14:04:50|224.01|221.71|224.07|221.77|224.07|221.77|224.01|221.71|10
1649772300000|2022-04-12 14:05:00|224.06|221.76|224.05|221.75|224.07|221.77|224.04|221.74|8
1649772310000|2022-04-12 14:05:10|224.02|221.72|223.98|221.68|224.07|221.77|223.98|221.68|7
1649772320000|2022-04-12 14:05:20|223.99|221.69|224.03|221.73|224.06|221.76|223.99|221.69|10
1649772330000|2022-04-12 14:05:30|224.04|221.74|224.03|221.73|224.04|221.74|224.03|221.73|2
1649772340000|2022-04-12 14:05:40|224.07|221.77|224.26|221.96|224.26|221.96|224.07|221.77|9
1649772350000|2022-04-12 14:05:50|224.27|221.97|224.42|222.12|224.47|222.17|224.27|221.97|21
1649772360000|2022-04-12 14:06:00|224.44|222.14|224.54|222.24|224.56|222.26|224.44|222.14|14
1649772370000|2022-04-12 14:06:10|224.53|222.23|224.52|222.22|224.53|222.23|224.51|222.21|9
1649772380000|2022-04-12 14:06:20|224.48|222.18|224.52|222.22|224.52|222.22|224.48|222.18|6
1649772400000|2022-04-12 14:06:40|224.57|222.27|224.53|222.23|224.71|222.41|224.5|222.2|21
1649772410000|2022-04-12 14:06:50|224.48|222.18|224.42|222.12|224.48|222.18|224.33|222.03|16
1649772420000|2022-04-12 14:07:00|224.39|222.09|224.42|222.12|224.42|222.12|224.3|222|16
1649772430000|2022-04-12 14:07:10|224.49|222.19|224.28|221.98|224.5|222.2|224.26|221.96|22
1649772440000|2022-04-12 14:07:20|224.21|221.91|224.06|221.76|224.21|221.91|224.06|221.76|11
1649772450000|2022-04-12 14:07:30|224.05|221.75|224|221.7|224.05|221.75|224|221.7|12
1649772460000|2022-04-12 14:07:40|224.02|221.72|224|221.7|224.03|221.73|224|221.7|8
1649772470000|2022-04-12 14:07:50|224.01|221.71|224.01|221.71|224.01|221.71|224|221.7|5
1649772480000|2022-04-12 14:08:00|224.02|221.72|224.11|221.81|224.21|221.91|224|221.7|19
1649772490000|2022-04-12 14:08:10|224.03|221.73|224|221.7|224.07|221.77|224|221.7|10
1649772500000|2022-04-12 14:08:20|224.01|221.71|223.98|221.68|224.07|221.77|223.98|221.68|6
1649772510000|2022-04-12 14:08:30|223.97|221.67|223.99|221.69|223.99|221.69|223.96|221.66|7
1649772520000|2022-04-12 14:08:40|224|221.7|223.98|221.68|224.01|221.71|223.95|221.65|13
1649772530000|2022-04-12 14:08:50|223.97|221.67|223.98|221.68|224.02|221.72|223.97|221.67|7
1649772540000|2022-04-12 14:09:00|223.97|221.67|224.02|221.72|224.02|221.72|223.95|221.65|10
1649772550000|2022-04-12 14:09:10|224.05|221.75|224.05|221.75|224.07|221.77|223.98|221.68|13
1649772560000|2022-04-12 14:09:20|224.04|221.74|224.04|221.74|224.04|221.74|224.03|221.73|3
1649772570000|2022-04-12 14:09:30|224.05|221.75|223.98|221.68|224.05|221.75|223.98|221.68|10
1649772580000|2022-04-12 14:09:40|223.97|221.67|223.85|221.55|223.99|221.69|223.72|221.42|26
1649772590000|2022-04-12 14:09:50|223.86|221.56|223.92|221.62|223.92|221.62|223.84|221.54|11
1649772600000|2022-04-12 14:10:00|223.95|221.65|224.01|221.71|224.09|221.79|223.95|221.65|9
1649772610000|2022-04-12 14:10:10|224.02|221.72|224.05|221.75|224.07|221.77|224|221.7|11
1649772620000|2022-04-12 14:10:20|224.08|221.78|224.22|221.92|224.22|221.92|224.08|221.78|13
1649772630000|2022-04-12 14:10:30|224.23|221.93|224.22|221.92|224.23|221.93|224.21|221.91|4
1649772640000|2022-04-12 14:10:40|224.21|221.91|224.21|221.91|224.23|221.93|224.21|221.91|7
1649772650000|2022-04-12 14:10:50|224.32|222.02|224.29|221.99|224.34|222.04|224.24|221.94|16
1649772660000|2022-04-12 14:11:00|224.3|222|224.3|222|224.34|222.04|224.27|221.97|23
1649772670000|2022-04-12 14:11:10|224.28|221.98|224.36|222.06|224.36|222.06|224.28|221.98|6
1649772680000|2022-04-12 14:11:20|224.35|222.05|224.33|222.03|224.37|222.07|224.33|222.03|10
1649772690000|2022-04-12 14:11:30|224.32|222.02|224.12|221.82|224.32|222.02|224.11|221.81|17
1649772700000|2022-04-12 14:11:40|224.06|221.76|224.06|221.76|224.09|221.79|224.05|221.75|11
1649772710000|2022-04-12 14:11:50|224.1|221.8|224.05|221.75|224.1|221.8|224.05|221.75|8
1649772720000|2022-04-12 14:12:00|224.06|221.76|223.88|221.58|224.06|221.76|223.88|221.58|13
1649772730000|2022-04-12 14:12:10|223.87|221.57|223.8|221.5|223.87|221.57|223.79|221.49|16
1649772740000|2022-04-12 14:12:20|223.81|221.51|223.8|221.5|223.87|221.57|223.78|221.48|16
1649772750000|2022-04-12 14:12:30|223.79|221.49|223.84|221.54|223.84|221.54|223.76|221.46|7
1649772760000|2022-04-12 14:12:40|223.85|221.55|223.88|221.58|223.93|221.63|223.85|221.55|16
1649772770000|2022-04-12 14:12:50|223.89|221.59|223.86|221.56|223.89|221.59|223.85|221.55|6
1649772780000|2022-04-12 14:13:00|223.87|221.57|223.79|221.49|223.89|221.59|223.79|221.49|14
1649772790000|2022-04-12 14:13:10|223.78|221.48|223.73|221.43|223.78|221.48|223.7|221.4|15
1649772800000|2022-04-12 14:13:20|223.72|221.42|223.67|221.37|223.73|221.43|223.6|221.3|16
1649772810000|2022-04-12 14:13:30|223.66|221.36|223.59|221.29|223.69|221.39|223.55|221.25|12
1649772820000|2022-04-12 14:13:40|223.58|221.28|223.53|221.23|223.58|221.28|223.53|221.23|9
1649772830000|2022-04-12 14:13:50|223.52|221.22|223.43|221.13|223.54|221.24|223.38|221.08|24
1649772840000|2022-04-12 14:14:00|223.45|221.15|223.46|221.16|223.52|221.22|223.45|221.15|9
1649772850000|2022-04-12 14:14:10|223.47|221.17|223.59|221.29|223.59|221.29|223.45|221.15|13
1649772860000|2022-04-12 14:14:20|223.57|221.27|223.56|221.26|223.57|221.27|223.56|221.26|6
1649772870000|2022-04-12 14:14:30|223.59|221.29|223.69|221.39|223.7|221.4|223.57|221.27|12
1649772880000|2022-04-12 14:14:40|223.68|221.38|223.79|221.49|223.8|221.5|223.68|221.38|17
1649772890000|2022-04-12 14:14:50|223.8|221.5|223.78|221.48|223.8|221.5|223.77|221.47|9
1649772900000|2022-04-12 14:15:00|223.77|221.47|223.83|221.53|223.84|221.54|223.77|221.47|11
1649772910000|2022-04-12 14:15:10|223.82|221.52|223.68|221.38|223.83|221.53|223.68|221.38|13
1649772920000|2022-04-12 14:15:20|223.67|221.37|223.6|221.3|223.7|221.4|223.6|221.3|12
1649772930000|2022-04-12 14:15:30|223.58|221.28|223.41|221.11|223.58|221.28|223.4|221.1|19
1649772940000|2022-04-12 14:15:40|223.38|221.08|223.38|221.08|223.44|221.14|223.37|221.07|10
1649772950000|2022-04-12 14:15:50|223.39|221.09|223.39|221.09|223.51|221.21|223.39|221.09|21
1649772960000|2022-04-12 14:16:00|223.4|221.1|223.42|221.12|223.44|221.14|223.33|221.03|19
1649772970000|2022-04-12 14:16:10|223.4|221.1|223.37|221.07|223.4|221.1|223.33|221.03|10
1649772980000|2022-04-12 14:16:20|223.39|221.09|223.45|221.15|223.52|221.22|223.39|221.09|22
1649772990000|2022-04-12 14:16:30|223.44|221.14|223.48|221.18|223.48|221.18|223.35|221.05|22
1649773000000|2022-04-12 14:16:40|223.45|221.15|223.09|220.79|223.45|221.15|223.08|220.78|22
1649773010000|2022-04-12 14:16:50|223.08|220.78|223.06|220.76|223.09|220.79|223.03|220.73|10
1649773020000|2022-04-12 14:17:00|223.03|220.73|222.88|220.58|223.03|220.73|222.88|220.58|17
1649773030000|2022-04-12 14:17:10|222.94|220.64|222.99|220.69|223.01|220.71|222.85|220.55|24
1649773040000|2022-04-12 14:17:20|223.03|220.73|222.94|220.64|223.03|220.73|222.94|220.64|6
1649773050000|2022-04-12 14:17:30|222.96|220.66|223.02|220.72|223.02|220.72|222.87|220.57|16
1649773060000|2022-04-12 14:17:40|223.01|220.71|223.26|220.96|223.26|220.96|223.01|220.71|8
1649773070000|2022-04-12 14:17:50|223.24|220.94|223.18|220.88|223.26|220.96|223.18|220.88|7
1649773080000|2022-04-12 14:18:00|223.19|220.89|223.04|220.74|223.19|220.89|223.04|220.74|13
1649773090000|2022-04-12 14:18:10|223.02|220.72|222.97|220.67|223.03|220.73|222.95|220.65|18
1649773100000|2022-04-12 14:18:20|223|220.7|223.15|220.85|223.15|220.85|222.98|220.68|9
1649773110000|2022-04-12 14:18:30|223.17|220.87|223.27|220.97|223.28|220.98|223.17|220.87|4
1649773120000|2022-04-12 14:18:40|223.28|220.98|223.31|221.01|223.32|221.02|223.25|220.95|15
1649773130000|2022-04-12 14:18:50|223.3|221|223.1|220.8|223.33|221.03|223|220.7|23
1649773140000|2022-04-12 14:19:00|223.11|220.81|222.8|220.5|223.11|220.81|222.8|220.5|21
1649773150000|2022-04-12 14:19:10|222.81|220.51|222.96|220.66|222.97|220.67|222.71|220.41|21
1649773160000|2022-04-12 14:19:20|222.97|220.67|222.93|220.63|222.98|220.68|222.91|220.61|10
1649773170000|2022-04-12 14:19:30|222.92|220.62|222.71|220.41|222.92|220.62|222.71|220.41|10
1649773180000|2022-04-12 14:19:40|222.7|220.4|222.46|220.16|222.7|220.4|222.45|220.15|15
1649773190000|2022-04-12 14:19:50|222.47|220.17|222.45|220.15|222.58|220.28|222.44|220.14|22
1649773200000|2022-04-12 14:20:00|222.46|220.16|222.44|220.14|222.46|220.16|222.42|220.12|6
1649773210000|2022-04-12 14:20:10|222.43|220.13|222.43|220.13|222.46|220.16|222.37|220.07|9
1649773220000|2022-04-12 14:20:20|222.4|220.1|222.36|220.06|222.4|220.1|222.22|219.92|19
1649773230000|2022-04-12 14:20:30|222.37|220.07|222.44|220.14|222.44|220.14|222.37|220.07|6
1649773240000|2022-04-12 14:20:40|222.46|220.16|222.49|220.19|222.56|220.26|222.43|220.13|9
1649773250000|2022-04-12 14:20:50|222.5|220.2|222.65|220.35|222.66|220.36|222.5|220.2|18
1649773260000|2022-04-12 14:21:00|222.66|220.36|222.73|220.43|222.73|220.43|222.65|220.35|9
1649773270000|2022-04-12 14:21:10|222.74|220.44|222.72|220.42|222.74|220.44|222.71|220.41|8
1649773280000|2022-04-12 14:21:20|222.71|220.41|222.71|220.41|222.72|220.42|222.68|220.38|6
1649773290000|2022-04-12 14:21:30|222.72|220.42|222.81|220.51|222.81|220.51|222.71|220.41|10
1649773300000|2022-04-12 14:21:40|222.8|220.5|222.82|220.52|222.84|220.54|222.79|220.49|8
1649773310000|2022-04-12 14:21:50|222.83|220.53|223.08|220.78|223.1|220.8|222.81|220.51|16
1649773320000|2022-04-12 14:22:00|223.09|220.79|222.95|220.65|223.17|220.87|222.95|220.65|19
1649773330000|2022-04-12 14:22:10|222.93|220.63|222.87|220.57|222.93|220.63|222.86|220.56|8
1649773340000|2022-04-12 14:22:20|222.86|220.56|222.86|220.56|222.88|220.58|222.86|220.56|7
1649773350000|2022-04-12 14:22:30|222.87|220.57|222.75|220.45|222.9|220.6|222.74|220.44|13
1649773360000|2022-04-12 14:22:40|222.76|220.46|222.7|220.4|222.83|220.53|222.7|220.4|23
1649773370000|2022-04-12 14:22:50|222.72|220.42|222.72|220.42|222.73|220.43|222.7|220.4|7
1649773380000|2022-04-12 14:23:00|222.71|220.41|222.6|220.3|222.71|220.41|222.56|220.26|17
1649773390000|2022-04-12 14:23:10|222.61|220.31|222.48|220.18|222.61|220.31|222.48|220.18|19
1649773400000|2022-04-12 14:23:20|222.49|220.19|222.27|219.97|222.49|220.19|222.27|219.97|22
1649773410000|2022-04-12 14:23:30|222.21|219.91|222.24|219.94|222.26|219.96|221.96|219.66|25
1649773420000|2022-04-12 14:23:40|222.23|219.93|222.03|219.73|222.28|219.98|222.02|219.72|19
1649773430000|2022-04-12 14:23:50|222.04|219.74|221.94|219.64|222.04|219.74|221.94|219.64|15
1649773440000|2022-04-12 14:24:00|221.95|219.65|221.8|219.5|221.96|219.66|221.8|219.5|21
1649773450000|2022-04-12 14:24:10|221.78|219.48|221.43|219.13|221.8|219.5|221.43|219.13|21
1649773460000|2022-04-12 14:24:20|221.4|219.1|221.3|219|221.46|219.16|221.29|218.99|25
1649773470000|2022-04-12 14:24:30|221.32|219.02|221.39|219.09|221.44|219.14|221.32|219.02|23
1649773480000|2022-04-12 14:24:40|221.4|219.1|221.43|219.13|221.5|219.2|221.38|219.08|15
1649773490000|2022-04-12 14:24:50|221.41|219.11|221.44|219.14|221.45|219.15|221.39|219.09|20
1649773500000|2022-04-12 14:25:00|221.42|219.12|221.56|219.26|221.56|219.26|221.39|219.09|18
1649773510000|2022-04-12 14:25:10|221.57|219.27|221.54|219.24|221.58|219.28|221.54|219.24|8
1649773520000|2022-04-12 14:25:20|221.53|219.23|221.56|219.26|221.57|219.27|221.51|219.21|13
1649773530000|2022-04-12 14:25:30|221.57|219.27|221.58|219.28|221.58|219.28|221.55|219.25|10
1649773540000|2022-04-12 14:25:40|221.57|219.27|221.73|219.43|221.73|219.43|221.57|219.27|13
1649773550000|2022-04-12 14:25:50|221.74|219.44|221.53|219.23|221.74|219.44|221.53|219.23|22
1649773560000|2022-04-12 14:26:00|221.54|219.24|221.65|219.35|221.66|219.36|221.54|219.24|10
1649773570000|2022-04-12 14:26:10|221.66|219.36|221.6|219.3|221.71|219.41|221.59|219.29|20
1649773580000|2022-04-12 14:26:20|221.59|219.29|221.5|219.2|221.61|219.31|221.5|219.2|13
1649773590000|2022-04-12 14:26:30|221.49|219.19|221.43|219.13|221.49|219.19|221.36|219.06|23
1649773600000|2022-04-12 14:26:40|221.45|219.15|221.65|219.35|221.66|219.36|221.45|219.15|17
1649773610000|2022-04-12 14:26:50|221.64|219.34|221.63|219.33|221.64|219.34|221.58|219.28|12
1649773620000|2022-04-12 14:27:00|221.6|219.3|221.57|219.27|221.6|219.3|221.56|219.26|9
1649773630000|2022-04-12 14:27:10|221.55|219.25|221.57|219.27|221.64|219.34|221.55|219.25|11
1649773640000|2022-04-12 14:27:20|221.56|219.26|221.51|219.21|221.56|219.26|221.47|219.17|7
1649773650000|2022-04-12 14:27:30|221.45|219.15|221.38|219.08|221.45|219.15|221.38|219.08|5
1649773660000|2022-04-12 14:27:40|221.4|219.1|221.38|219.08|221.4|219.1|221.38|219.08|9
1649773670000|2022-04-12 14:27:50|221.36|219.06|220.94|218.64|221.36|219.06|220.94|218.64|25
1649773680000|2022-04-12 14:28:00|220.93|218.63|220.83|218.53|220.93|218.63|220.72|218.42|21
1649773690000|2022-04-12 14:28:10|220.82|218.52|220.56|218.26|220.82|218.52|220.56|218.26|19
1649773700000|2022-04-12 14:28:20|220.55|218.25|219.98|217.68|220.56|218.26|219.89|217.59|24
1649773710000|2022-04-12 14:28:30|220|217.7|220.19|217.89|220.26|217.96|220|217.7|27
1649773720000|2022-04-12 14:28:40|220.2|217.9|220.35|218.05|220.35|218.05|219.96|217.66|26
1649773730000|2022-04-12 14:28:50|220.34|218.04|220.18|217.88|220.34|218.04|220.1|217.8|21
1649773740000|2022-04-12 14:29:00|220.2|217.9|220.28|217.98|220.3|218|220.2|217.9|14
1649773750000|2022-04-12 14:29:10|220.29|217.99|220.3|218|220.31|218.01|220.24|217.94|13
1649773760000|2022-04-12 14:29:20|220.27|217.97|220.34|218.04|220.35|218.05|220.23|217.93|16
1649773770000|2022-04-12 14:29:30|220.35|218.05|220.37|218.07|220.46|218.16|220.34|218.04|19
1649773780000|2022-04-12 14:29:40|220.36|218.06|220.18|217.88|220.36|218.06|220.18|217.88|20
1649773790000|2022-04-12 14:29:50|220.16|217.86|220.25|217.95|220.28|217.98|220|217.7|18
1649773800000|2022-04-12 14:30:00|220.22|217.92|220.34|218.04|220.38|218.08|220.22|217.92|17
1649773810000|2022-04-12 14:30:10|220.35|218.05|220.44|218.14|220.54|218.24|220.35|218.05|26
1649773820000|2022-04-12 14:30:20|220.45|218.15|220.58|218.28|220.58|218.28|220.4|218.1|22
1649773830000|2022-04-12 14:30:30|220.59|218.29|220.73|218.43|220.78|218.48|220.58|218.28|20
1649773840000|2022-04-12 14:30:40|220.72|218.42|220.85|218.55|220.85|218.55|220.72|218.42|11
1649773850000|2022-04-12 14:30:50|220.84|218.54|220.83|218.53|220.88|218.58|220.82|218.52|10
1649773860000|2022-04-12 14:31:00|220.82|218.52|220.87|218.57|220.92|218.62|220.82|218.52|14
1649773870000|2022-04-12 14:31:10|220.85|218.55|220.7|218.4|220.85|218.55|220.7|218.4|14
1649773880000|2022-04-12 14:31:20|220.71|218.41|220.6|218.3|220.76|218.46|220.6|218.3|15
1649773890000|2022-04-12 14:31:30|220.61|218.31|220.44|218.14|220.65|218.35|220.44|218.14|9
1649773900000|2022-04-12 14:31:40|220.4|218.1|220.32|218.02|220.43|218.13|220.29|217.99|19
1649773910000|2022-04-12 14:31:50|220.4|218.1|220.52|218.22|220.56|218.26|220.36|218.06|22
1649773920000|2022-04-12 14:32:00|220.53|218.23|220.5|218.2|220.53|218.23|220.49|218.19|8
1649773930000|2022-04-12 14:32:10|220.51|218.21|220.6|218.3|220.64|218.34|220.51|218.21|19
1649773940000|2022-04-12 14:32:20|220.58|218.28|220.58|218.28|220.63|218.33|220.58|218.28|11
1649773950000|2022-04-12 14:32:30|220.59|218.29|220.48|218.18|220.61|218.31|220.41|218.11|20
1649773960000|2022-04-12 14:32:40|220.49|218.19|220.44|218.14|220.58|218.28|220.43|218.13|19
1649773970000|2022-04-12 14:32:50|220.43|218.13|220.46|218.16|220.47|218.17|220.42|218.12|7
1649773980000|2022-04-12 14:33:00|220.5|218.2|220.63|218.33|220.63|218.33|220.48|218.18|7
1649773990000|2022-04-12 14:33:10|220.6|218.3|220.64|218.34|220.64|218.34|220.58|218.28|6
1649774000000|2022-04-12 14:33:20|220.65|218.35|220.64|218.34|220.67|218.37|220.64|218.34|5
1649774010000|2022-04-12 14:33:30|220.65|218.35|220.65|218.35|220.68|218.38|220.65|218.35|4
1649774020000|2022-04-12 14:33:40|220.64|218.34|220.65|218.35|220.65|218.35|220.64|218.34|4
1649774030000|2022-04-12 14:33:50|220.64|218.34|220.64|218.34|220.68|218.38|220.64|218.34|6
1649774040000|2022-04-12 14:34:00|220.67|218.37|220.67|218.37|220.68|218.38|220.65|218.35|8
1649774050000|2022-04-12 14:34:10|220.66|218.36|220.87|218.57|220.88|218.58|220.66|218.36|11
1649774060000|2022-04-12 14:34:20|220.88|218.58|220.88|218.58|220.91|218.61|220.86|218.56|7
1649774070000|2022-04-12 14:34:30|220.89|218.59|221.16|218.86|221.16|218.86|220.83|218.53|20
1649774080000|2022-04-12 14:34:40|221.19|218.89|221.25|218.95|221.25|218.95|221.19|218.89|6
1649774090000|2022-04-12 14:34:50|221.24|218.94|221.23|218.93|221.29|218.99|221.12|218.82|14
1649774100000|2022-04-12 14:35:00|221.24|218.94|221.4|219.1|221.44|219.14|221.23|218.93|18
1649774110000|2022-04-12 14:35:10|221.39|219.09|221.37|219.07|221.44|219.14|221.37|219.07|14
1649774120000|2022-04-12 14:35:20|221.39|219.09|221.48|219.18|221.54|219.24|221.39|219.09|18
1649774130000|2022-04-12 14:35:30|221.53|219.23|221.47|219.17|221.56|219.26|221.46|219.16|21
1649774140000|2022-04-12 14:35:40|221.5|219.2|221.48|219.18|221.55|219.25|221.47|219.17|16
1649774150000|2022-04-12 14:35:50|221.49|219.19|221.49|219.19|221.53|219.23|221.46|219.16|20
1649774160000|2022-04-12 14:36:00|221.48|219.18|221.34|219.04|221.48|219.18|221.34|219.04|9
1649774170000|2022-04-12 14:36:10|221.33|219.03|221.1|218.8|221.33|219.03|221.1|218.8|14
1649774180000|2022-04-12 14:36:20|221.11|218.81|221.25|218.95|221.25|218.95|221.08|218.78|13
1649774190000|2022-04-12 14:36:30|221.26|218.96|221.32|219.02|221.32|219.02|221.25|218.95|8
1649774200000|2022-04-12 14:36:40|221.36|219.06|221.32|219.02|221.4|219.1|221.32|219.02|10
1649774210000|2022-04-12 14:36:50|221.26|218.96|221.28|218.98|221.28|218.98|221.17|218.87|15
1649774220000|2022-04-12 14:37:00|221.26|218.96|221.29|218.99|221.29|218.99|221.26|218.96|3
1649774230000|2022-04-12 14:37:10|221.2|218.9|220.89|218.59|221.2|218.9|220.89|218.59|17
1649774240000|2022-04-12 14:37:20|220.9|218.6|220.97|218.67|220.99|218.69|220.88|218.58|14
1649774250000|2022-04-12 14:37:30|220.96|218.66|220.96|218.66|220.96|218.66|220.95|218.65|3
1649774260000|2022-04-12 14:37:40|220.95|218.65|220.89|218.59|220.95|218.65|220.87|218.57|16
1649774270000|2022-04-12 14:37:50|220.88|218.58|220.92|218.62|220.97|218.67|220.88|218.58|12
1649774280000|2022-04-12 14:38:00|220.94|218.64|220.62|218.32|221|218.7|220.62|218.32|21
1649774290000|2022-04-12 14:38:10|220.63|218.33|220.59|218.29|220.65|218.35|220.59|218.29|18
1649774300000|2022-04-12 14:38:20|220.58|218.28|220.62|218.32|220.64|218.34|220.51|218.21|18
1649774310000|2022-04-12 14:38:30|220.63|218.33|220.83|218.53|220.83|218.53|220.62|218.32|24
1649774320000|2022-04-12 14:38:40|220.8|218.5|220.78|218.48|220.88|218.58|220.75|218.45|11
1649774330000|2022-04-12 14:38:50|220.8|218.5|220.87|218.57|220.88|218.58|220.79|218.49|14
1649774340000|2022-04-12 14:39:00|220.89|218.59|221|218.7|221.02|218.72|220.82|218.52|22
1649774350000|2022-04-12 14:39:10|221.02|218.72|221.04|218.74|221.08|218.78|221.02|218.72|7
1649774360000|2022-04-12 14:39:20|221.06|218.76|221.17|218.87|221.25|218.95|221.06|218.76|17
1649774370000|2022-04-12 14:39:30|221.16|218.86|221.29|218.99|221.29|218.99|221.15|218.85|10
1649774380000|2022-04-12 14:39:40|221.3|219|221.26|218.96|221.38|219.08|221.26|218.96|15
1649774390000|2022-04-12 14:39:50|221.25|218.95|221.34|219.04|221.35|219.05|221.25|218.95|14
1649774400000|2022-04-12 14:40:00|221.33|219.03|221.25|218.95|221.33|219.03|221.05|218.75|22
1649774410000|2022-04-12 14:40:10|221.26|218.96|221.27|218.97|221.28|218.98|221.06|218.76|18
1649774420000|2022-04-12 14:40:20|221.28|218.98|221.29|218.99|221.29|218.99|221.23|218.93|24
1649774430000|2022-04-12 14:40:30|221.3|219|221.52|219.22|221.52|219.22|221.3|219|15
1649774440000|2022-04-12 14:40:40|221.47|219.17|221.38|219.08|221.52|219.22|221.38|219.08|13
1649774450000|2022-04-12 14:40:50|221.37|219.07|221.34|219.04|221.39|219.09|221.3|219|17
1649774460000|2022-04-12 14:41:00|221.35|219.05|221.24|218.94|221.37|219.07|221.12|218.82|22
1649774470000|2022-04-12 14:41:10|221.22|218.92|221.06|218.76|221.27|218.97|221.06|218.76|18
1649774480000|2022-04-12 14:41:20|221.05|218.75|221.11|218.81|221.14|218.84|221.05|218.75|18
1649774490000|2022-04-12 14:41:30|221.1|218.8|221.11|218.81|221.18|218.88|221.1|218.8|7
1649774500000|2022-04-12 14:41:40|221.14|218.84|221.2|218.9|221.2|218.9|221.14|218.84|10
1649774510000|2022-04-12 14:41:50|221.15|218.85|221.16|218.86|221.17|218.87|221.11|218.81|10
1649774520000|2022-04-12 14:42:00|221.13|218.83|221.07|218.77|221.13|218.83|221.01|218.71|10
1649774530000|2022-04-12 14:42:10|221.14|218.84|221.19|218.89|221.19|218.89|221.12|218.82|4
1649774540000|2022-04-12 14:42:20|221.23|218.93|221.22|218.92|221.29|218.99|221.2|218.9|18
1649774550000|2022-04-12 14:42:30|221.17|218.87|221.21|218.91|221.21|218.91|221.16|218.86|8
1649774560000|2022-04-12 14:42:40|221.22|218.92|221.23|218.93|221.23|218.93|221.19|218.89|6
1649774570000|2022-04-12 14:42:50|221.22|218.92|221.22|218.92|221.22|218.92|221.19|218.89|8
1649774580000|2022-04-12 14:43:00|221.21|218.91|220.93|218.63|221.21|218.91|220.93|218.63|18
1649774590000|2022-04-12 14:43:10|220.92|218.62|220.84|218.54|220.93|218.63|220.78|218.48|22
1649774600000|2022-04-12 14:43:20|220.85|218.55|220.91|218.61|220.94|218.64|220.84|218.54|11
1649774610000|2022-04-12 14:43:30|220.96|218.66|220.96|218.66|220.98|218.68|220.94|218.64|11
1649774620000|2022-04-12 14:43:40|220.94|218.64|220.93|218.63|220.96|218.66|220.92|218.62|10
1649774630000|2022-04-12 14:43:50|220.94|218.64|220.92|218.62|220.98|218.68|220.86|218.56|13
1649774640000|2022-04-12 14:44:00|220.91|218.61|220.9|218.6|220.93|218.63|220.89|218.59|11
1649774650000|2022-04-12 14:44:10|220.92|218.62|220.88|218.58|220.92|218.62|220.87|218.57|10
1649774660000|2022-04-12 14:44:20|220.89|218.59|220.92|218.62|220.93|218.63|220.84|218.54|17
1649774670000|2022-04-12 14:44:30|220.93|218.63|220.94|218.64|220.97|218.67|220.91|218.61|10
1649774680000|2022-04-12 14:44:40|220.96|218.66|221.01|218.71|221.01|218.71|220.93|218.63|11
1649774690000|2022-04-12 14:44:50|221|218.7|221.01|218.71|221.01|218.71|221|218.7|4
1649774700000|2022-04-12 14:45:00|220.96|218.66|220.94|218.64|220.97|218.67|220.94|218.64|10
1649774710000|2022-04-12 14:45:10|220.93|218.63|220.82|218.52|220.94|218.64|220.79|218.49|14
1649774720000|2022-04-12 14:45:20|220.81|218.51|220.87|218.57|220.87|218.57|220.74|218.44|13
1649774730000|2022-04-12 14:45:30|220.9|218.6|220.95|218.65|220.95|218.65|220.9|218.6|7
1649774740000|2022-04-12 14:45:40|220.96|218.66|221.04|218.74|221.04|218.74|220.96|218.66|8
1649774750000|2022-04-12 14:45:50|221.07|218.77|221.05|218.75|221.07|218.77|221.05|218.75|2
1649774760000|2022-04-12 14:46:00|221.04|218.74|221.36|219.06|221.36|219.06|221.03|218.73|16
1649774770000|2022-04-12 14:46:10|221.37|219.07|221.61|219.31|221.61|219.31|221.36|219.06|15
1649774780000|2022-04-12 14:46:20|221.63|219.33|221.57|219.27|221.67|219.37|221.57|219.27|11
1649774790000|2022-04-12 14:46:30|221.58|219.28|221.64|219.34|221.66|219.36|221.58|219.28|12
1649774800000|2022-04-12 14:46:40|221.63|219.33|221.64|219.34|221.67|219.37|221.63|219.33|6
1649774810000|2022-04-12 14:46:50|221.62|219.32|221.68|219.38|221.69|219.39|221.61|219.31|15
1649774820000|2022-04-12 14:47:00|221.67|219.37|221.67|219.37|221.7|219.4|221.63|219.33|14
1649774830000|2022-04-12 14:47:10|221.68|219.38|221.56|219.26|221.68|219.38|221.56|219.26|14
1649774840000|2022-04-12 14:47:20|221.57|219.27|221.65|219.35|221.65|219.35|221.56|219.26|8
1649774850000|2022-04-12 14:47:30|221.64|219.34|221.55|219.25|221.64|219.34|221.51|219.21|9
1649774860000|2022-04-12 14:47:40|221.58|219.28|221.64|219.34|221.64|219.34|221.56|219.26|13
1649774870000|2022-04-12 14:47:50|221.65|219.35|221.69|219.39|221.69|219.39|221.57|219.27|17
1649774880000|2022-04-12 14:48:00|221.68|219.38|221.5|219.2|221.72|219.42|221.5|219.2|14
1649774890000|2022-04-12 14:48:10|221.49|219.19|221.29|218.99|221.5|219.2|221.28|218.98|25
1649774900000|2022-04-12 14:48:20|221.26|218.96|221.41|219.11|221.41|219.11|221.26|218.96|10
1649774910000|2022-04-12 14:48:30|221.42|219.12|221.37|219.07|221.47|219.17|221.35|219.05|14
1649774920000|2022-04-12 14:48:40|221.36|219.06|221.33|219.03|221.36|219.06|221.32|219.02|9
1649774930000|2022-04-12 14:48:50|221.34|219.04|221.35|219.05|221.36|219.06|221.34|219.04|8
1649774940000|2022-04-12 14:49:00|221.34|219.04|221.32|219.02|221.35|219.05|221.32|219.02|8
1649774950000|2022-04-12 14:49:10|221.33|219.03|221.11|218.81|221.33|219.03|221.09|218.79|14
1649774960000|2022-04-12 14:49:20|221.12|218.82|221.02|218.72|221.12|218.82|221.02|218.72|6
1649774970000|2022-04-12 14:49:30|221.03|218.73|221.08|218.78|221.08|218.78|221.02|218.72|8
1649774980000|2022-04-12 14:49:40|221.11|218.81|221.22|218.92|221.23|218.93|221.11|218.81|8
1649774990000|2022-04-12 14:49:50|221.21|218.91|221.26|218.96|221.26|218.96|221.19|218.89|9
1649775000000|2022-04-12 14:50:00|221.25|218.95|221.23|218.93|221.26|218.96|221.23|218.93|3
1649775010000|2022-04-12 14:50:10|221.24|218.94|221.23|218.93|221.25|218.95|221.23|218.93|4
1649775020000|2022-04-12 14:50:20|221.24|218.94|221.05|218.75|221.25|218.95|221.03|218.73|8
1649775030000|2022-04-12 14:50:30|221.04|218.74|221.01|218.71|221.05|218.75|220.97|218.67|15
1649775040000|2022-04-12 14:50:40|221.02|218.72|221.02|218.72|221.11|218.81|220.98|218.68|13
1649775050000|2022-04-12 14:50:50|221.08|218.78|221.08|218.78|221.11|218.81|220.98|218.68|16
1649775060000|2022-04-12 14:51:00|221.1|218.8|220.94|218.64|221.1|218.8|220.94|218.64|15
1649775070000|2022-04-12 14:51:10|220.97|218.67|220.83|218.53|220.99|218.69|220.83|218.53|23
1649775080000|2022-04-12 14:51:20|220.81|218.51|220.65|218.35|220.81|218.51|220.64|218.34|28
1649775090000|2022-04-12 14:51:30|220.68|218.38|220.8|218.5|220.8|218.5|220.65|218.35|10
1649775100000|2022-04-12 14:51:40|220.78|218.48|220.82|218.52|220.82|218.52|220.74|218.44|13
1649775110000|2022-04-12 14:51:50|220.79|218.49|220.83|218.53|220.83|218.53|220.78|218.48|6
1649775120000|2022-04-12 14:52:00|220.82|218.52|220.74|218.44|220.82|218.52|220.72|218.42|10
1649775130000|2022-04-12 14:52:10|220.75|218.45|220.92|218.62|220.92|218.62|220.74|218.44|13
1649775140000|2022-04-12 14:52:20|220.91|218.61|220.92|218.62|220.92|218.62|220.74|218.44|17
1649775150000|2022-04-12 14:52:30|220.93|218.63|220.96|218.66|220.96|218.66|220.92|218.62|10
1649775160000|2022-04-12 14:52:40|220.95|218.65|221.02|218.72|221.02|218.72|220.95|218.65|5
1649775170000|2022-04-12 14:52:50|221.05|218.75|221.26|218.96|221.26|218.96|221.05|218.75|7
1649775180000|2022-04-12 14:53:00|221.27|218.97|221.12|218.82|221.34|219.04|221.11|218.81|22
1649775190000|2022-04-12 14:53:10|221.16|218.86|221.05|218.75|221.28|218.98|221.04|218.74|18
1649775200000|2022-04-12 14:53:20|221.04|218.74|221.14|218.84|221.16|218.86|221.04|218.74|12
1649775210000|2022-04-12 14:53:30|221.15|218.85|221.41|219.11|221.41|219.11|221.15|218.85|17
1649775220000|2022-04-12 14:53:40|221.42|219.12|221.42|219.12|221.47|219.17|221.42|219.12|18
1649775230000|2022-04-12 14:53:50|221.38|219.08|221.4|219.1|221.4|219.1|221.33|219.03|12
1649775240000|2022-04-12 14:54:00|221.41|219.11|221.43|219.13|221.44|219.14|221.4|219.1|11
1649775250000|2022-04-12 14:54:10|221.42|219.12|221.41|219.11|221.43|219.13|221.41|219.11|4
1649775260000|2022-04-12 14:54:20|221.42|219.12|221.29|218.99|221.42|219.12|221.29|218.99|14
1649775270000|2022-04-12 14:54:30|221.21|218.91|221.09|218.79|221.24|218.94|221.07|218.77|17
1649775280000|2022-04-12 14:54:40|221.11|218.81|221.33|219.03|221.35|219.05|221.08|218.78|20
1649775290000|2022-04-12 14:54:50|221.35|219.05|221.33|219.03|221.4|219.1|221.29|218.99|18
1649775300000|2022-04-12 14:55:00|221.35|219.05|221.3|219|221.35|219.05|221.27|218.97|10
1649775310000|2022-04-12 14:55:10|221.31|219.01|221.13|218.83|221.31|219.01|221.06|218.76|18
1649775320000|2022-04-12 14:55:20|221.12|218.82|221.06|218.76|221.13|218.83|221.06|218.76|14
1649775330000|2022-04-12 14:55:30|221.07|218.77|221.1|218.8|221.1|218.8|221.04|218.74|12
1649775340000|2022-04-12 14:55:40|221.18|218.88|221.32|219.02|221.32|219.02|221.18|218.88|16
1649775350000|2022-04-12 14:55:50|221.34|219.04|221.36|219.06|221.43|219.13|221.34|219.04|15
1649775360000|2022-04-12 14:56:00|221.37|219.07|221.48|219.18|221.48|219.18|221.37|219.07|12
1649775370000|2022-04-12 14:56:10|221.47|219.17|221.57|219.27|221.57|219.27|221.47|219.17|9
1649775380000|2022-04-12 14:56:20|221.55|219.25|221.64|219.34|221.64|219.34|221.54|219.24|10
1649775390000|2022-04-12 14:56:30|221.65|219.35|221.67|219.37|221.69|219.39|221.65|219.35|6
1649775400000|2022-04-12 14:56:40|221.65|219.35|221.65|219.35|221.66|219.36|221.65|219.35|5
1649775410000|2022-04-12 14:56:50|221.61|219.31|221.63|219.33|221.63|219.33|221.56|219.26|10
1649775420000|2022-04-12 14:57:00|221.64|219.34|221.52|219.22|221.68|219.38|221.51|219.21|19
1649775430000|2022-04-12 14:57:10|221.51|219.21|221.57|219.27|221.59|219.29|221.51|219.21|9
1649775440000|2022-04-12 14:57:20|221.56|219.26|221.66|219.36|221.67|219.37|221.56|219.26|8
1649775450000|2022-04-12 14:57:30|221.67|219.37|221.64|219.34|221.67|219.37|221.64|219.34|8
1649775460000|2022-04-12 14:57:40|221.65|219.35|221.61|219.31|221.67|219.37|221.61|219.31|7
1649775470000|2022-04-12 14:57:50|221.65|219.35|221.67|219.37|221.67|219.37|221.65|219.35|2
1649775480000|2022-04-12 14:58:00|221.66|219.36|221.72|219.42|221.74|219.44|221.65|219.35|11
1649775490000|2022-04-12 14:58:10|221.71|219.41|221.65|219.35|221.71|219.41|221.65|219.35|10
1649775500000|2022-04-12 14:58:20|221.63|219.33|221.67|219.37|221.69|219.39|221.63|219.33|5
1649775510000|2022-04-12 14:58:30|221.68|219.38|221.79|219.49|221.79|219.49|221.68|219.38|9
1649775520000|2022-04-12 14:58:40|221.8|219.5|221.77|219.47|221.87|219.57|221.77|219.47|19
1649775530000|2022-04-12 14:58:50|221.8|219.5|221.72|219.42|221.81|219.51|221.72|219.42|11
1649775540000|2022-04-12 14:59:00|221.75|219.45|221.72|219.42|221.78|219.48|221.72|219.42|12
1649775550000|2022-04-12 14:59:10|221.7|219.4|221.7|219.4|221.71|219.41|221.68|219.38|7
1649775560000|2022-04-12 14:59:20|221.68|219.38|221.67|219.37|221.68|219.38|221.59|219.29|8
1649775570000|2022-04-12 14:59:30|221.66|219.36|221.51|219.21|221.68|219.38|221.51|219.21|16
1649775580000|2022-04-12 14:59:40|221.49|219.19|221.53|219.23|221.53|219.23|221.46|219.16|14
1649775590000|2022-04-12 14:59:50|221.5|219.2|221.71|219.41|221.71|219.41|221.5|219.2|19
1649775600000|2022-04-12 15:00:00|221.7|219.4|221.64|219.34|221.7|219.4|221.55|219.25|18
1649775610000|2022-04-12 15:00:10|221.65|219.35|221.67|219.37|221.68|219.38|221.61|219.31|12
1649775620000|2022-04-12 15:00:20|221.62|219.32|221.54|219.24|221.67|219.37|221.54|219.24|17
1649775630000|2022-04-12 15:00:30|221.53|219.23|221.46|219.16|221.53|219.23|221.46|219.16|12
1649775640000|2022-04-12 15:00:40|221.47|219.17|221.46|219.16|221.57|219.27|221.45|219.15|15
1649775650000|2022-04-12 15:00:50|221.47|219.17|221.73|219.43|221.73|219.43|221.47|219.17|15
1649775660000|2022-04-12 15:01:00|221.75|219.45|221.81|219.51|221.81|219.51|221.71|219.41|11
1649775670000|2022-04-12 15:01:10|221.8|219.5|221.86|219.56|221.87|219.57|221.8|219.5|11
1649775680000|2022-04-12 15:01:20|221.82|219.52|221.83|219.53|221.88|219.58|221.8|219.5|8
1649775690000|2022-04-12 15:01:30|221.87|219.57|221.8|219.5|221.9|219.6|221.8|219.5|9
1649775700000|2022-04-12 15:01:40|221.88|219.58|221.8|219.5|221.88|219.58|221.8|219.5|8
1649775710000|2022-04-12 15:01:50|221.82|219.52|221.76|219.46|221.85|219.55|221.76|219.46|11
1649775720000|2022-04-12 15:02:00|221.77|219.47|221.78|219.48|221.82|219.52|221.73|219.43|14
1649775730000|2022-04-12 15:02:10|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|4
1649775740000|2022-04-12 15:02:20|221.82|219.52|221.84|219.54|221.86|219.56|221.82|219.52|4
1649775750000|2022-04-12 15:02:30|221.88|219.58|222.01|219.71|222.05|219.75|221.88|219.58|12
1649775760000|2022-04-12 15:02:40|221.99|219.69|222.05|219.75|222.05|219.75|221.99|219.69|8
1649775770000|2022-04-12 15:02:50|222.04|219.74|222.05|219.75|222.05|219.75|222|219.7|8
1649775780000|2022-04-12 15:03:00|222.02|219.72|222.05|219.75|222.08|219.78|222.01|219.71|8
1649775790000|2022-04-12 15:03:10|222|219.7|222.01|219.71|222.08|219.78|222|219.7|7
1649775800000|2022-04-12 15:03:20|222|219.7|222|219.7|222|219.7|221.92|219.62|13
1649775810000|2022-04-12 15:03:30|222.01|219.71|222.09|219.79|222.1|219.8|222.01|219.71|7
1649775820000|2022-04-12 15:03:40|222.08|219.78|222.06|219.76|222.09|219.79|222.06|219.76|5
1649775830000|2022-04-12 15:03:50|222.09|219.79|222.09|219.79|222.1|219.8|222.02|219.72|6
1649775840000|2022-04-12 15:04:00|222.07|219.77|222.24|219.94|222.25|219.95|222.07|219.77|7
1649775850000|2022-04-12 15:04:10|222.25|219.95|222.17|219.87|222.25|219.95|222.08|219.78|19
1649775860000|2022-04-12 15:04:20|222.2|219.9|222.17|219.87|222.26|219.96|222.11|219.81|6
1649775870000|2022-04-12 15:04:30|222.11|219.81|222.28|219.98|222.28|219.98|222.11|219.81|10
1649775880000|2022-04-12 15:04:40|222.29|219.99|222.27|219.97|222.29|219.99|222.2|219.9|7
1649775890000|2022-04-12 15:04:50|222.3|220|222.27|219.97|222.31|220.01|222.27|219.97|3
1649775900000|2022-04-12 15:05:00|222.24|219.94|222.35|220.05|222.37|220.07|222.24|219.94|12
1649775910000|2022-04-12 15:05:10|222.34|220.04|222.35|220.05|222.43|220.13|222.32|220.02|17
1649775920000|2022-04-12 15:05:20|222.34|220.04|222.27|219.97|222.34|220.04|222.24|219.94|22
1649775930000|2022-04-12 15:05:30|222.24|219.94|222.23|219.93|222.29|219.99|222.23|219.93|10
1649775940000|2022-04-12 15:05:40|222.25|219.95|222.04|219.74|222.25|219.95|222.03|219.73|9
1649775960000|2022-04-12 15:06:00|222.02|219.72|221.88|219.58|222.02|219.72|221.88|219.58|14
1649775970000|2022-04-12 15:06:10|221.89|219.59|221.81|219.51|221.89|219.59|221.81|219.51|4
1649775980000|2022-04-12 15:06:20|221.83|219.53|221.75|219.45|221.83|219.53|221.69|219.39|11
1649775990000|2022-04-12 15:06:30|221.74|219.44|221.82|219.52|221.83|219.53|221.69|219.39|17
1649776000000|2022-04-12 15:06:40|221.83|219.53|221.83|219.53|221.84|219.54|221.82|219.52|11
1649776010000|2022-04-12 15:06:50|221.76|219.46|221.79|219.49|221.83|219.53|221.76|219.46|15
1649776020000|2022-04-12 15:07:00|221.78|219.48|221.85|219.55|221.85|219.55|221.78|219.48|12
1649776030000|2022-04-12 15:07:10|221.84|219.54|222.01|219.71|222.01|219.71|221.84|219.54|15
1649776040000|2022-04-12 15:07:20|222|219.7|222.11|219.81|222.12|219.82|222|219.7|12
1649776050000|2022-04-12 15:07:30|222.1|219.8|222.02|219.72|222.1|219.8|222.01|219.71|7
1649776060000|2022-04-12 15:07:40|222.01|219.71|221.96|219.66|222.01|219.71|221.94|219.64|10
1649776070000|2022-04-12 15:07:50|221.95|219.65|221.96|219.66|221.96|219.66|221.95|219.65|2
1649776080000|2022-04-12 15:08:00|221.97|219.67|221.89|219.59|221.98|219.68|221.88|219.58|13
1649776090000|2022-04-12 15:08:10|221.88|219.58|221.88|219.58|221.91|219.61|221.87|219.57|7
1649776100000|2022-04-12 15:08:20|221.89|219.59|221.88|219.58|221.89|219.59|221.87|219.57|5
1649776110000|2022-04-12 15:08:30|221.89|219.59|221.87|219.57|221.89|219.59|221.86|219.56|3
1649776120000|2022-04-12 15:08:40|221.88|219.58|221.89|219.59|221.94|219.64|221.88|219.58|6
1649776130000|2022-04-12 15:08:50|221.88|219.58|221.87|219.57|221.88|219.58|221.86|219.56|5
1649776140000|2022-04-12 15:09:00|221.88|219.58|221.79|219.49|221.9|219.6|221.78|219.48|22
1649776150000|2022-04-12 15:09:10|221.78|219.48|221.67|219.37|221.78|219.48|221.65|219.35|11
1649776160000|2022-04-12 15:09:20|221.65|219.35|221.67|219.37|221.68|219.38|221.57|219.27|22
1649776170000|2022-04-12 15:09:30|221.72|219.42|221.75|219.45|221.75|219.45|221.68|219.38|10
1649776180000|2022-04-12 15:09:40|221.76|219.46|221.76|219.46|221.84|219.54|221.76|219.46|7
1649776190000|2022-04-12 15:09:50|221.78|219.48|221.77|219.47|221.8|219.5|221.77|219.47|7
1649776200000|2022-04-12 15:10:00|221.76|219.46|221.78|219.48|221.78|219.48|221.76|219.46|7
1649776210000|2022-04-12 15:10:10|221.77|219.47|221.69|219.39|221.78|219.48|221.69|219.39|7
1649776220000|2022-04-12 15:10:20|221.7|219.4|221.63|219.33|221.7|219.4|221.63|219.33|6
1649776230000|2022-04-12 15:10:30|221.62|219.32|221.62|219.32|221.63|219.33|221.55|219.25|15
1649776240000|2022-04-12 15:10:40|221.61|219.31|221.68|219.38|221.7|219.4|221.61|219.31|9
1649776250000|2022-04-12 15:10:50|221.67|219.37|221.81|219.51|221.88|219.58|221.67|219.37|13
1649776260000|2022-04-12 15:11:00|221.8|219.5|221.82|219.52|221.83|219.53|221.77|219.47|10
1649776270000|2022-04-12 15:11:10|221.81|219.51|221.83|219.53|221.83|219.53|221.81|219.51|2
1649776280000|2022-04-12 15:11:20|221.82|219.52|221.78|219.48|221.82|219.52|221.78|219.48|4
1649776290000|2022-04-12 15:11:30|221.76|219.46|221.64|219.34|221.77|219.47|221.63|219.33|13
1649776300000|2022-04-12 15:11:40|221.65|219.35|221.64|219.34|221.65|219.35|221.61|219.31|8
1649776310000|2022-04-12 15:11:50|221.65|219.35|221.81|219.51|221.86|219.56|221.65|219.35|17
1649776320000|2022-04-12 15:12:00|221.82|219.52|221.83|219.53|221.83|219.53|221.79|219.49|9
1649776330000|2022-04-12 15:12:10|221.81|219.51|221.81|219.51|221.85|219.55|221.8|219.5|9
1649776340000|2022-04-12 15:12:20|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|2
1649776350000|2022-04-12 15:12:30|221.81|219.51|221.82|219.52|221.85|219.55|221.81|219.51|3
1649776360000|2022-04-12 15:12:40|221.81|219.51|221.8|219.5|221.89|219.59|221.8|219.5|8
1649776370000|2022-04-12 15:12:50|221.88|219.58|222.04|219.74|222.04|219.74|221.88|219.58|21
1649776380000|2022-04-12 15:13:00|222.01|219.71|222.05|219.75|222.1|219.8|221.99|219.69|19
1649776390000|2022-04-12 15:13:10|222.06|219.76|222.15|219.85|222.19|219.89|222.06|219.76|10
1649776400000|2022-04-12 15:13:20|222.16|219.86|222.25|219.95|222.26|219.96|222.15|219.85|16
1649776410000|2022-04-12 15:13:30|222.26|219.96|222.3|220|222.3|220|222.25|219.95|12
1649776420000|2022-04-12 15:13:40|222.29|219.99|222.44|220.14|222.45|220.15|222.27|219.97|17
1649776430000|2022-04-12 15:13:50|222.49|220.19|222.54|220.24|222.56|220.26|222.48|220.18|9
1649776440000|2022-04-12 15:14:00|222.51|220.21|222.54|220.24|222.54|220.24|222.51|220.21|5
1649776450000|2022-04-12 15:14:10|222.52|220.22|222.54|220.24|222.54|220.24|222.52|220.22|2
1649776460000|2022-04-12 15:14:20|222.55|220.25|222.59|220.29|222.59|220.29|222.55|220.25|2
1649776470000|2022-04-12 15:14:30|222.54|220.24|222.54|220.24|222.57|220.27|222.53|220.23|7
1649776480000|2022-04-12 15:14:40|222.55|220.25|222.54|220.24|222.55|220.25|222.5|220.2|11
1649776490000|2022-04-12 15:14:50|222.53|220.23|222.53|220.23|222.56|220.26|222.53|220.23|4
1649776500000|2022-04-12 15:15:00|222.5|220.2|222.51|220.21|222.54|220.24|222.49|220.19|10
1649776510000|2022-04-12 15:15:10|222.47|220.17|222.54|220.24|222.59|220.29|222.47|220.17|8
1649776520000|2022-04-12 15:15:20|222.59|220.29|222.59|220.29|222.62|220.32|222.56|220.26|6
1649776530000|2022-04-12 15:15:30|222.57|220.27|222.59|220.29|222.62|220.32|222.57|220.27|4
1649776540000|2022-04-12 15:15:40|222.55|220.25|222.55|220.25|222.55|220.25|222.49|220.19|3
1649776550000|2022-04-12 15:15:50|222.59|220.29|222.54|220.24|222.59|220.29|222.54|220.24|2
1649776560000|2022-04-12 15:16:00|222.55|220.25|222.54|220.24|222.55|220.25|222.54|220.24|2
1649776570000|2022-04-12 15:16:10|222.53|220.23|222.51|220.21|222.54|220.24|222.51|220.21|4
1649776580000|2022-04-12 15:16:20|222.5|220.2|222.51|220.21|222.52|220.22|222.48|220.18|6
1649776590000|2022-04-12 15:16:30|222.53|220.23|222.54|220.24|222.54|220.24|222.52|220.22|6
1649776600000|2022-04-12 15:16:40|222.53|220.23|222.54|220.24|222.54|220.24|222.53|220.23|2
1649776610000|2022-04-12 15:16:50|222.52|220.22|222.54|220.24|222.54|220.24|222.52|220.22|2
1649776620000|2022-04-12 15:17:00|222.53|220.23|222.54|220.24|222.56|220.26|222.53|220.23|5
1649776630000|2022-04-12 15:17:10|222.53|220.23|222.46|220.16|222.55|220.25|222.46|220.16|8
1649776640000|2022-04-12 15:17:20|222.4|220.1|222.48|220.18|222.54|220.24|222.4|220.1|8
1649776650000|2022-04-12 15:17:30|222.49|220.19|222.51|220.21|222.54|220.24|222.49|220.19|5
1649776670000|2022-04-12 15:17:50|222.48|220.18|222.45|220.15|222.48|220.18|222.42|220.12|7
1649776680000|2022-04-12 15:18:00|222.46|220.16|222.5|220.2|222.5|220.2|222.45|220.15|4
1649776690000|2022-04-12 15:18:10|222.47|220.17|222.46|220.16|222.47|220.17|222.46|220.16|2
1649776700000|2022-04-12 15:18:20|222.49|220.19|222.49|220.19|222.49|220.19|222.49|220.19|1
1649776710000|2022-04-12 15:18:30|222.5|220.2|222.54|220.24|222.56|220.26|222.5|220.2|4
1649776720000|2022-04-12 15:18:40|222.57|220.27|222.54|220.24|222.57|220.27|222.54|220.24|2
1649776730000|2022-04-12 15:18:50|222.55|220.25|222.54|220.24|222.56|220.26|222.54|220.24|4
1649776740000|2022-04-12 15:19:00|222.55|220.25|222.52|220.22|222.55|220.25|222.52|220.22|4
1649776750000|2022-04-12 15:19:10|222.53|220.23|222.59|220.29|222.59|220.29|222.53|220.23|5
1649776760000|2022-04-12 15:19:20|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1649776770000|2022-04-12 15:19:30|222.66|220.36|222.6|220.3|222.66|220.36|222.59|220.29|4
1649776780000|2022-04-12 15:19:40|222.58|220.28|222.71|220.41|222.72|220.42|222.58|220.28|8
1649776790000|2022-04-12 15:19:50|222.74|220.44|222.79|220.49|222.89|220.59|222.74|220.44|16
1649776800000|2022-04-12 15:20:00|222.75|220.45|222.76|220.46|222.77|220.47|222.71|220.41|14
1649776810000|2022-04-12 15:20:10|222.79|220.49|222.68|220.38|222.79|220.49|222.67|220.37|12
1649776820000|2022-04-12 15:20:20|222.6|220.3|222.64|220.34|222.66|220.36|222.6|220.3|3
1649776830000|2022-04-12 15:20:30|222.65|220.35|222.83|220.53|222.83|220.53|222.65|220.35|13
1649776840000|2022-04-12 15:20:40|222.87|220.57|222.83|220.53|222.87|220.57|222.77|220.47|8
1649776850000|2022-04-12 15:20:50|222.84|220.54|222.84|220.54|222.85|220.55|222.83|220.53|4
1649776860000|2022-04-12 15:21:00|222.85|220.55|222.92|220.62|222.93|220.63|222.85|220.55|10
1649776870000|2022-04-12 15:21:10|222.91|220.61|222.92|220.62|222.95|220.65|222.91|220.61|16
1649776880000|2022-04-12 15:21:20|222.93|220.63|222.94|220.64|222.96|220.66|222.91|220.61|11
1649776890000|2022-04-12 15:21:30|222.93|220.63|222.88|220.58|222.94|220.64|222.86|220.56|14
1649776900000|2022-04-12 15:21:40|222.9|220.6|223.02|220.72|223.07|220.77|222.9|220.6|12
1649776910000|2022-04-12 15:21:50|223.03|220.73|223.06|220.76|223.09|220.79|223.01|220.71|8
1649776920000|2022-04-12 15:22:00|223|220.7|222.91|220.61|223.04|220.74|222.91|220.61|17
1649776930000|2022-04-12 15:22:10|222.98|220.68|222.96|220.66|222.98|220.68|222.94|220.64|10
1649776940000|2022-04-12 15:22:20|222.97|220.67|223.02|220.72|223.02|220.72|222.96|220.66|11
1649776950000|2022-04-12 15:22:30|223.01|220.71|223.02|220.72|223.02|220.72|222.96|220.66|10
1649776960000|2022-04-12 15:22:40|223.03|220.73|223.1|220.8|223.11|220.81|223.03|220.73|9
1649776970000|2022-04-12 15:22:50|223.11|220.81|223.06|220.76|223.11|220.81|223.06|220.76|5
1649776980000|2022-04-12 15:23:00|223.09|220.79|223.07|220.77|223.09|220.79|223.06|220.76|5
1649776990000|2022-04-12 15:23:10|223.06|220.76|223.17|220.87|223.17|220.87|223.03|220.73|9
1649777000000|2022-04-12 15:23:20|223.16|220.86|223.11|220.81|223.21|220.91|223.11|220.81|6
1649777010000|2022-04-12 15:23:30|223.13|220.83|223.3|221|223.3|221|223.13|220.83|9
1649777020000|2022-04-12 15:23:40|223.31|221.01|223.37|221.07|223.4|221.1|223.28|220.98|17
1649777030000|2022-04-12 15:23:50|223.38|221.08|223.39|221.09|223.39|221.09|223.37|221.07|4
1649777040000|2022-04-12 15:24:00|223.37|221.07|223.44|221.14|223.44|221.14|223.32|221.02|18
1649777050000|2022-04-12 15:24:10|223.45|221.15|223.46|221.16|223.5|221.2|223.43|221.13|8
1649777060000|2022-04-12 15:24:20|223.48|221.18|223.45|221.15|223.48|221.18|223.45|221.15|9
1649777070000|2022-04-12 15:24:30|223.44|221.14|223.35|221.05|223.45|221.15|223.33|221.03|14
1649777080000|2022-04-12 15:24:40|223.37|221.07|223.34|221.04|223.37|221.07|223.28|220.98|8
1649777090000|2022-04-12 15:24:50|223.33|221.03|223.36|221.06|223.36|221.06|223.33|221.03|5
1649777100000|2022-04-12 15:25:00|223.38|221.08|223.39|221.09|223.4|221.1|223.33|221.03|12
1649777110000|2022-04-12 15:25:10|223.42|221.12|223.37|221.07|223.45|221.15|223.36|221.06|12
1649777120000|2022-04-12 15:25:20|223.4|221.1|223.37|221.07|223.42|221.12|223.36|221.06|13
1649777130000|2022-04-12 15:25:30|223.36|221.06|223.41|221.11|223.41|221.11|223.36|221.06|7
1649777140000|2022-04-12 15:25:40|223.42|221.12|223.41|221.11|223.44|221.14|223.4|221.1|7
1649777150000|2022-04-12 15:25:50|223.4|221.1|223.45|221.15|223.45|221.15|223.4|221.1|3
1649777160000|2022-04-12 15:26:00|223.44|221.14|223.46|221.16|223.47|221.17|223.4|221.1|6
1649777170000|2022-04-12 15:26:10|223.45|221.15|223.46|221.16|223.5|221.2|223.45|221.15|4
1649777180000|2022-04-12 15:26:20|223.51|221.21|223.5|221.2|223.51|221.21|223.5|221.2|2
1649777200000|2022-04-12 15:26:40|223.53|221.23|223.54|221.24|223.54|221.24|223.53|221.23|2
1649777210000|2022-04-12 15:26:50|223.53|221.23|223.53|221.23|223.54|221.24|223.5|221.2|10
1649777220000|2022-04-12 15:27:00|223.51|221.21|223.53|221.23|223.53|221.23|223.5|221.2|3
1649777230000|2022-04-12 15:27:10|223.55|221.25|223.53|221.23|223.55|221.25|223.53|221.23|2
1649777240000|2022-04-12 15:27:20|223.44|221.14|223.53|221.23|223.54|221.24|223.44|221.14|5
1649777250000|2022-04-12 15:27:30|223.55|221.25|223.54|221.24|223.56|221.26|223.54|221.24|3
1649777260000|2022-04-12 15:27:40|223.52|221.22|223.53|221.23|223.53|221.23|223.52|221.22|2
1649777270000|2022-04-12 15:27:50|223.54|221.24|223.53|221.23|223.57|221.27|223.53|221.23|6
1649777280000|2022-04-12 15:28:00|223.54|221.24|223.52|221.22|223.54|221.24|223.45|221.15|6
1649777290000|2022-04-12 15:28:10|223.51|221.21|223.52|221.22|223.54|221.24|223.45|221.15|12
1649777300000|2022-04-12 15:28:20|223.53|221.23|223.55|221.25|223.55|221.25|223.53|221.23|3
1649777310000|2022-04-12 15:28:30|223.6|221.3|223.58|221.28|223.6|221.3|223.58|221.28|6
1649777320000|2022-04-12 15:28:40|223.59|221.29|223.59|221.29|223.6|221.3|223.59|221.29|3
1649777330000|2022-04-12 15:28:50|223.6|221.3|223.6|221.3|223.63|221.33|223.56|221.26|10
1649777340000|2022-04-12 15:29:00|223.62|221.32|223.6|221.3|223.62|221.32|223.59|221.29|4
1649777350000|2022-04-12 15:29:10|223.59|221.29|223.62|221.32|223.62|221.32|223.59|221.29|3
1649777360000|2022-04-12 15:29:20|223.59|221.29|223.62|221.32|223.62|221.32|223.59|221.29|3
1649777380000|2022-04-12 15:29:40|223.59|221.29|223.62|221.32|223.62|221.32|223.59|221.29|2
1649777390000|2022-04-12 15:29:50|223.63|221.33|223.62|221.32|223.63|221.33|223.62|221.32|2
1649777400000|2022-04-12 15:30:00|223.61|221.31|223.62|221.32|223.62|221.32|223.6|221.3|3
1649777410000|2022-04-12 15:30:10|223.63|221.33|223.75|221.45|223.75|221.45|223.63|221.33|5
1649777420000|2022-04-12 15:30:20|223.74|221.44|223.81|221.51|223.82|221.52|223.74|221.44|8
1649777430000|2022-04-12 15:30:30|223.83|221.53|223.74|221.44|223.83|221.53|223.73|221.43|6
1649777440000|2022-04-12 15:30:40|223.75|221.45|223.75|221.45|223.75|221.45|223.74|221.44|3
1649777450000|2022-04-12 15:30:50|223.74|221.44|223.75|221.45|223.75|221.45|223.74|221.44|2
1649777460000|2022-04-12 15:31:00|223.74|221.44|223.71|221.41|223.75|221.45|223.71|221.41|6
1649777470000|2022-04-12 15:31:10|223.7|221.4|223.53|221.23|223.71|221.41|223.53|221.23|10
1649777480000|2022-04-12 15:31:20|223.52|221.22|223.42|221.12|223.56|221.26|223.42|221.12|12
1649777490000|2022-04-12 15:31:30|223.44|221.14|223.43|221.13|223.44|221.14|223.41|221.11|7
1649777500000|2022-04-12 15:31:40|223.41|221.11|223.33|221.03|223.43|221.13|223.33|221.03|9
1649777510000|2022-04-12 15:31:50|223.32|221.02|223.07|220.77|223.34|221.04|223.07|220.77|13
1649777520000|2022-04-12 15:32:00|223.06|220.76|223.04|220.74|223.11|220.81|223|220.7|10
1649777530000|2022-04-12 15:32:10|223.1|220.8|223.37|221.07|223.41|221.11|223.09|220.79|18
1649777540000|2022-04-12 15:32:20|223.38|221.08|223.33|221.03|223.39|221.09|223.33|221.03|13
1649777550000|2022-04-12 15:32:30|223.34|221.04|223.32|221.02|223.35|221.05|223.32|221.02|5
1649777560000|2022-04-12 15:32:40|223.35|221.05|223.37|221.07|223.4|221.1|223.35|221.05|11
1649777570000|2022-04-12 15:32:50|223.36|221.06|223.47|221.17|223.48|221.18|223.36|221.06|13
1649777580000|2022-04-12 15:33:00|223.42|221.12|223.36|221.06|223.42|221.12|223.35|221.05|8
1649777590000|2022-04-12 15:33:10|223.37|221.07|223.33|221.03|223.37|221.07|223.32|221.02|10
1649777600000|2022-04-12 15:33:20|223.32|221.02|223.39|221.09|223.46|221.16|223.32|221.02|9
1649777610000|2022-04-12 15:33:30|223.38|221.08|223.38|221.08|223.4|221.1|223.34|221.04|13
1649777620000|2022-04-12 15:33:40|223.37|221.07|223.38|221.08|223.44|221.14|223.32|221.02|10
1649777630000|2022-04-12 15:33:50|223.37|221.07|223.36|221.06|223.4|221.1|223.35|221.05|9
1649777640000|2022-04-12 15:34:00|223.41|221.11|223.34|221.04|223.41|221.11|223.34|221.04|9
1649777650000|2022-04-12 15:34:10|223.33|221.03|223.32|221.02|223.33|221.03|223.32|221.02|2
1649777660000|2022-04-12 15:34:20|223.34|221.04|223.35|221.05|223.35|221.05|223.34|221.04|2
1649777670000|2022-04-12 15:34:30|223.34|221.04|223.3|221|223.34|221.04|223.29|220.99|4
1649777680000|2022-04-12 15:34:40|223.29|220.99|222.97|220.67|223.29|220.99|222.97|220.67|11
1649777690000|2022-04-12 15:34:50|222.96|220.66|222.97|220.67|222.98|220.68|222.92|220.62|14
1649777700000|2022-04-12 15:35:00|222.96|220.66|222.95|220.65|223.01|220.71|222.95|220.65|9
1649777710000|2022-04-12 15:35:10|222.96|220.66|222.9|220.6|222.96|220.66|222.89|220.59|9
1649777720000|2022-04-12 15:35:20|222.89|220.59|223.02|220.72|223.06|220.76|222.87|220.57|13
1649777730000|2022-04-12 15:35:30|222.99|220.69|222.96|220.66|222.99|220.69|222.86|220.56|16
1649777740000|2022-04-12 15:35:40|222.95|220.65|222.9|220.6|222.99|220.69|222.87|220.57|12
1649777750000|2022-04-12 15:35:50|222.89|220.59|222.9|220.6|222.94|220.64|222.89|220.59|9
1649777760000|2022-04-12 15:36:00|222.93|220.63|222.88|220.58|222.94|220.64|222.88|220.58|14
1649777770000|2022-04-12 15:36:10|222.91|220.61|222.87|220.57|222.91|220.61|222.84|220.54|11
1649777780000|2022-04-12 15:36:20|222.86|220.56|222.86|220.56|222.87|220.57|222.85|220.55|7
1649777790000|2022-04-12 15:36:30|222.8|220.5|222.84|220.54|222.85|220.55|222.74|220.44|16
1649777800000|2022-04-12 15:36:40|222.83|220.53|223.36|221.06|223.37|221.07|222.83|220.53|19
1649777810000|2022-04-12 15:36:50|223.33|221.03|223.36|221.06|223.41|221.11|223.31|221.01|18
1649777820000|2022-04-12 15:37:00|223.33|221.03|223.11|220.81|223.36|221.06|223.1|220.8|18
1649777830000|2022-04-12 15:37:10|223.06|220.76|223.01|220.71|223.06|220.76|223.01|220.71|5
1649777840000|2022-04-12 15:37:20|223.04|220.74|222.99|220.69|223.04|220.74|222.99|220.69|2
1649777850000|2022-04-12 15:37:30|222.98|220.68|222.95|220.65|223.02|220.72|222.94|220.64|6
1649777860000|2022-04-12 15:37:40|222.94|220.64|222.94|220.64|222.94|220.64|222.94|220.64|1
1649777870000|2022-04-12 15:37:50|222.95|220.65|222.96|220.66|223.02|220.72|222.89|220.59|11
1649777880000|2022-04-12 15:38:00|223.01|220.71|222.96|220.66|223.02|220.72|222.95|220.65|7
1649777890000|2022-04-12 15:38:10|223.01|220.71|223.01|220.71|223.05|220.75|222.96|220.66|6
1649777900000|2022-04-12 15:38:20|223.08|220.78|223.1|220.8|223.1|220.8|223.08|220.78|4
1649777910000|2022-04-12 15:38:30|223.12|220.82|223.12|220.82|223.12|220.82|223.11|220.81|3
1649777920000|2022-04-12 15:38:40|223.11|220.81|223.11|220.81|223.12|220.82|223.1|220.8|4
1649777930000|2022-04-12 15:38:50|223.1|220.8|223.14|220.84|223.14|220.84|223.1|220.8|4
1649777940000|2022-04-12 15:39:00|223.13|220.83|223.12|220.82|223.13|220.83|223.12|220.82|4
1649777950000|2022-04-12 15:39:10|223.13|220.83|223.12|220.82|223.13|220.83|223.06|220.76|7
1649777970000|2022-04-12 15:39:30|223.11|220.81|223.04|220.74|223.12|220.82|223.03|220.73|6
1649777980000|2022-04-12 15:39:40|223.07|220.77|223.06|220.76|223.07|220.77|223.04|220.74|3
1649777990000|2022-04-12 15:39:50|223.07|220.77|223.07|220.77|223.07|220.77|223.07|220.77|1
1649778000000|2022-04-12 15:40:00|223.06|220.76|223.06|220.76|223.08|220.78|223.05|220.75|10
1649778010000|2022-04-12 15:40:10|223.07|220.77|223.07|220.77|223.12|220.82|223.03|220.73|7
1649778020000|2022-04-12 15:40:20|223.08|220.78|223.28|220.98|223.28|220.98|223.08|220.78|11
1649778030000|2022-04-12 15:40:30|223.26|220.96|223.26|220.96|223.27|220.97|223.26|220.96|7
1649778040000|2022-04-12 15:40:40|223.25|220.95|223.28|220.98|223.32|221.02|223.12|220.82|16
1649778050000|2022-04-12 15:40:50|223.34|221.04|223.32|221.02|223.35|221.05|223.32|221.02|8
1649778060000|2022-04-12 15:41:00|223.33|221.03|223.42|221.12|223.42|221.12|223.32|221.02|8
1649778070000|2022-04-12 15:41:10|223.45|221.15|223.45|221.15|223.45|221.15|223.41|221.11|10
1649778080000|2022-04-12 15:41:20|223.47|221.17|223.43|221.13|223.47|221.17|223.42|221.12|10
1649778090000|2022-04-12 15:41:30|223.45|221.15|223.45|221.15|223.45|221.15|223.45|221.15|1
1649778100000|2022-04-12 15:41:40|223.46|221.16|223.47|221.17|223.47|221.17|223.45|221.15|3
1649778110000|2022-04-12 15:41:50|223.43|221.13|223.48|221.18|223.48|221.18|223.38|221.08|9
1649778120000|2022-04-12 15:42:00|223.49|221.19|223.48|221.18|223.5|221.2|223.48|221.18|3
1649778130000|2022-04-12 15:42:10|223.5|221.2|223.48|221.18|223.5|221.2|223.47|221.17|6
1649778140000|2022-04-12 15:42:20|223.47|221.17|223.47|221.17|223.48|221.18|223.47|221.17|3
1649778150000|2022-04-12 15:42:30|223.48|221.18|223.48|221.18|223.5|221.2|223.45|221.15|4
1649778160000|2022-04-12 15:42:40|223.45|221.15|223.45|221.15|223.46|221.16|223.39|221.09|8
1649778170000|2022-04-12 15:42:50|223.43|221.13|223.44|221.14|223.46|221.16|223.42|221.12|5
1649778180000|2022-04-12 15:43:00|223.46|221.16|223.45|221.15|223.48|221.18|223.44|221.14|7
1649778200000|2022-04-12 15:43:20|223.4|221.1|223.44|221.14|223.47|221.17|223.4|221.1|4
1649778210000|2022-04-12 15:43:30|223.45|221.15|223.45|221.15|223.45|221.15|223.43|221.13|8
1649778220000|2022-04-12 15:43:40|223.48|221.18|223.63|221.33|223.63|221.33|223.48|221.18|9
1649778230000|2022-04-12 15:43:50|223.58|221.28|223.58|221.28|223.58|221.28|223.58|221.28|1
1649778240000|2022-04-12 15:44:00|223.62|221.32|223.5|221.2|223.66|221.36|223.5|221.2|13
1649778250000|2022-04-12 15:44:10|223.51|221.21|223.47|221.17|223.51|221.21|223.47|221.17|5
1649778260000|2022-04-12 15:44:20|223.5|221.2|223.5|221.2|223.51|221.21|223.46|221.16|4
1649778270000|2022-04-12 15:44:30|223.49|221.19|223.5|221.2|223.53|221.23|223.49|221.19|4
1649778280000|2022-04-12 15:44:40|223.47|221.17|223.47|221.17|223.52|221.22|223.44|221.14|13
1649778290000|2022-04-12 15:44:50|223.48|221.18|223.54|221.24|223.54|221.24|223.48|221.18|5
1649778300000|2022-04-12 15:45:00|223.57|221.27|223.58|221.28|223.62|221.32|223.51|221.21|7
1649778310000|2022-04-12 15:45:10|223.62|221.32|223.58|221.28|223.63|221.33|223.57|221.27|7
1649778320000|2022-04-12 15:45:20|223.57|221.27|223.54|221.24|223.61|221.31|223.54|221.24|9
1649778330000|2022-04-12 15:45:30|223.6|221.3|223.59|221.29|223.62|221.32|223.54|221.24|10
1649778340000|2022-04-12 15:45:40|223.57|221.27|223.43|221.13|223.59|221.29|223.43|221.13|14
1649778350000|2022-04-12 15:45:50|223.45|221.15|223.55|221.25|223.55|221.25|223.41|221.11|12
1649778360000|2022-04-12 15:46:00|223.54|221.24|223.54|221.24|223.6|221.3|223.54|221.24|3
1649778370000|2022-04-12 15:46:10|223.52|221.22|223.53|221.23|223.53|221.23|223.52|221.22|4
1649778380000|2022-04-12 15:46:20|223.54|221.24|223.54|221.24|223.55|221.25|223.54|221.24|3
1649778390000|2022-04-12 15:46:30|223.53|221.23|223.56|221.26|223.56|221.26|223.45|221.15|6
1649778400000|2022-04-12 15:46:40|223.57|221.27|223.53|221.23|223.57|221.27|223.53|221.23|9
1649778410000|2022-04-12 15:46:50|223.54|221.24|223.55|221.25|223.55|221.25|223.54|221.24|4
1649778420000|2022-04-12 15:47:00|223.57|221.27|223.62|221.32|223.62|221.32|223.57|221.27|4
1649778430000|2022-04-12 15:47:10|223.54|221.24|223.43|221.13|223.54|221.24|223.43|221.13|16
1649778440000|2022-04-12 15:47:20|223.42|221.12|223.38|221.08|223.45|221.15|223.38|221.08|9
1649778450000|2022-04-12 15:47:30|223.36|221.06|223.36|221.06|223.36|221.06|223.36|221.06|1
1649778460000|2022-04-12 15:47:40|223.34|221.04|223.33|221.03|223.38|221.08|223.33|221.03|7
1649778480000|2022-04-12 15:48:00|223.27|220.97|223.33|221.03|223.36|221.06|223.27|220.97|5
1649778490000|2022-04-12 15:48:10|223.34|221.04|223.39|221.09|223.44|221.14|223.31|221.01|8
1649778500000|2022-04-12 15:48:20|223.44|221.14|223.44|221.14|223.47|221.17|223.38|221.08|9
1649778510000|2022-04-12 15:48:30|223.45|221.15|223.42|221.12|223.46|221.16|223.42|221.12|6
1649778520000|2022-04-12 15:48:40|223.43|221.13|223.42|221.12|223.43|221.13|223.35|221.05|4
1649778530000|2022-04-12 15:48:50|223.4|221.1|223.4|221.1|223.4|221.1|223.4|221.1|1
1649778540000|2022-04-12 15:49:00|223.41|221.11|223.41|221.11|223.42|221.12|223.41|221.11|3
1649778550000|2022-04-12 15:49:10|223.4|221.1|223.4|221.1|223.44|221.14|223.39|221.09|7
1649778560000|2022-04-12 15:49:20|223.39|221.09|223.51|221.21|223.52|221.22|223.39|221.09|13
1649778570000|2022-04-12 15:49:30|223.53|221.23|223.55|221.25|223.58|221.28|223.53|221.23|7
1649778580000|2022-04-12 15:49:40|223.56|221.26|223.54|221.24|223.56|221.26|223.54|221.24|3
1649778590000|2022-04-12 15:49:50|223.55|221.25|223.54|221.24|223.6|221.3|223.54|221.24|7
1649778600000|2022-04-12 15:50:00|223.55|221.25|223.51|221.21|223.55|221.25|223.5|221.2|10
1649778610000|2022-04-12 15:50:10|223.52|221.22|223.5|221.2|223.54|221.24|223.5|221.2|6
1649778620000|2022-04-12 15:50:20|223.52|221.22|223.38|221.08|223.54|221.24|223.36|221.06|16
1649778630000|2022-04-12 15:50:30|223.37|221.07|223.39|221.09|223.39|221.09|223.37|221.07|10
1649778640000|2022-04-12 15:50:40|223.38|221.08|223.38|221.08|223.42|221.12|223.36|221.06|12
1649778650000|2022-04-12 15:50:50|223.37|221.07|223.49|221.19|223.5|221.2|223.37|221.07|14
1649778660000|2022-04-12 15:51:00|223.55|221.25|223.52|221.22|223.55|221.25|223.52|221.22|5
1649778670000|2022-04-12 15:51:10|223.53|221.23|223.53|221.23|223.53|221.23|223.53|221.23|1
1649778680000|2022-04-12 15:51:20|223.52|221.22|223.48|221.18|223.53|221.23|223.47|221.17|6
1649778690000|2022-04-12 15:51:30|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|2
1649778700000|2022-04-12 15:51:40|223.51|221.21|223.59|221.29|223.59|221.29|223.51|221.21|4
1649778710000|2022-04-12 15:51:50|223.58|221.28|223.64|221.34|223.65|221.35|223.58|221.28|4
1649778720000|2022-04-12 15:52:00|223.72|221.42|223.71|221.41|223.74|221.44|223.69|221.39|7
1649778730000|2022-04-12 15:52:10|223.69|221.39|223.6|221.3|223.7|221.4|223.6|221.3|10
1649778740000|2022-04-12 15:52:20|223.59|221.29|223.48|221.18|223.61|221.31|223.47|221.17|13
1649778750000|2022-04-12 15:52:30|223.5|221.2|223.55|221.25|223.6|221.3|223.49|221.19|11
1649778760000|2022-04-12 15:52:40|223.54|221.24|223.54|221.24|223.54|221.24|223.54|221.24|1
1649778770000|2022-04-12 15:52:50|223.53|221.23|223.57|221.27|223.57|221.27|223.53|221.23|10
1649778780000|2022-04-12 15:53:00|223.55|221.25|223.54|221.24|223.55|221.25|223.54|221.24|2
1649778790000|2022-04-12 15:53:10|223.53|221.23|223.52|221.22|223.54|221.24|223.52|221.22|4
1649778800000|2022-04-12 15:53:20|223.51|221.21|223.54|221.24|223.54|221.24|223.45|221.15|12
1649778810000|2022-04-12 15:53:30|223.55|221.25|223.54|221.24|223.57|221.27|223.49|221.19|19
1649778820000|2022-04-12 15:53:40|223.56|221.26|223.61|221.31|223.61|221.31|223.53|221.23|10
1649778830000|2022-04-12 15:53:50|223.62|221.32|223.63|221.33|223.63|221.33|223.61|221.31|6
1649778840000|2022-04-12 15:54:00|223.65|221.35|223.66|221.36|223.71|221.41|223.63|221.33|9
1649778850000|2022-04-12 15:54:10|223.67|221.37|223.66|221.36|223.67|221.37|223.66|221.36|12
1649778860000|2022-04-12 15:54:20|223.65|221.35|223.65|221.35|223.66|221.36|223.64|221.34|7
1649778870000|2022-04-12 15:54:30|223.64|221.34|223.58|221.28|223.67|221.37|223.57|221.27|20
1649778880000|2022-04-12 15:54:40|223.59|221.29|223.52|221.22|223.59|221.29|223.52|221.22|5
1649778890000|2022-04-12 15:54:50|223.53|221.23|223.49|221.19|223.53|221.23|223.48|221.18|5
1649778900000|2022-04-12 15:55:00|223.52|221.22|223.53|221.23|223.55|221.25|223.51|221.21|12
1649778910000|2022-04-12 15:55:10|223.52|221.22|223.53|221.23|223.57|221.27|223.5|221.2|9
1649778920000|2022-04-12 15:55:20|223.56|221.26|223.52|221.22|223.56|221.26|223.52|221.22|7
1649778930000|2022-04-12 15:55:30|223.51|221.21|223.55|221.25|223.57|221.27|223.51|221.21|7
1649778940000|2022-04-12 15:55:40|223.56|221.26|223.55|221.25|223.57|221.27|223.53|221.23|6
1649778950000|2022-04-12 15:55:50|223.59|221.29|223.55|221.25|223.59|221.29|223.5|221.2|3
1649778960000|2022-04-12 15:56:00|223.61|221.31|223.63|221.33|223.63|221.33|223.61|221.31|5
1649778970000|2022-04-12 15:56:10|223.59|221.29|223.57|221.27|223.61|221.31|223.57|221.27|6
1649778980000|2022-04-12 15:56:20|223.58|221.28|223.57|221.27|223.59|221.29|223.57|221.27|7
1649778990000|2022-04-12 15:56:30|223.55|221.25|223.55|221.25|223.56|221.26|223.55|221.25|3
1649779000000|2022-04-12 15:56:40|223.53|221.23|223.52|221.22|223.53|221.23|223.51|221.21|6
1649779010000|2022-04-12 15:56:50|223.51|221.21|223.27|220.97|223.51|221.21|223.27|220.97|12
1649779020000|2022-04-12 15:57:00|223.29|220.99|223.36|221.06|223.36|221.06|223.29|220.99|7
1649779030000|2022-04-12 15:57:10|223.39|221.09|223.38|221.08|223.43|221.13|223.37|221.07|16
1649779040000|2022-04-12 15:57:20|223.37|221.07|223.34|221.04|223.37|221.07|223.33|221.03|6
1649779050000|2022-04-12 15:57:30|223.35|221.05|223.36|221.06|223.36|221.06|223.34|221.04|5
1649779060000|2022-04-12 15:57:40|223.37|221.07|223.38|221.08|223.38|221.08|223.37|221.07|2
1649779070000|2022-04-12 15:57:50|223.39|221.09|223.39|221.09|223.43|221.13|223.38|221.08|6
1649779090000|2022-04-12 15:58:10|223.4|221.1|223.29|220.99|223.4|221.1|223.29|220.99|12
1649779100000|2022-04-12 15:58:20|223.3|221|223.08|220.78|223.3|221|223.08|220.78|11
1649779110000|2022-04-12 15:58:30|223.05|220.75|223|220.7|223.1|220.8|223|220.7|7
1649779120000|2022-04-12 15:58:40|223.03|220.73|223.1|220.8|223.1|220.8|223.01|220.71|6
1649779130000|2022-04-12 15:58:50|223.09|220.79|223.05|220.75|223.09|220.79|223.05|220.75|2
1649779140000|2022-04-12 15:59:00|223.06|220.76|223.1|220.8|223.11|220.81|223.02|220.72|10
1649779150000|2022-04-12 15:59:10|223.09|220.79|222.65|220.35|223.09|220.79|222.65|220.35|16
1649779160000|2022-04-12 15:59:20|222.63|220.33|222.67|220.37|222.68|220.38|222.62|220.32|16
1649779170000|2022-04-12 15:59:30|222.66|220.36|222.66|220.36|222.67|220.37|222.59|220.29|17
1649779180000|2022-04-12 15:59:40|222.65|220.35|222.62|220.32|222.67|220.37|222.62|220.32|17
1649779190000|2022-04-12 15:59:50|222.65|220.35|222.83|220.53|222.86|220.56|222.63|220.33|20
1649779200000|2022-04-12 16:00:00|222.84|220.54|222.84|220.54|222.89|220.59|222.82|220.52|13
1649779210000|2022-04-12 16:00:10|222.83|220.53|222.8|220.5|222.88|220.58|222.76|220.46|27
1649779220000|2022-04-12 16:00:20|222.79|220.49|222.92|220.62|222.92|220.62|222.74|220.44|21
1649779230000|2022-04-12 16:00:30|222.91|220.61|222.95|220.65|222.95|220.65|222.91|220.61|8
1649779240000|2022-04-12 16:00:40|222.94|220.64|222.73|220.43|222.97|220.67|222.7|220.4|20
1649779250000|2022-04-12 16:00:50|222.72|220.42|222.83|220.53|222.83|220.53|222.71|220.41|23
1649779260000|2022-04-12 16:01:00|222.84|220.54|222.85|220.55|222.85|220.55|222.82|220.52|8
1649779270000|2022-04-12 16:01:10|222.86|220.56|223.03|220.73|223.03|220.73|222.84|220.54|12
1649779280000|2022-04-12 16:01:20|223.04|220.74|223.31|221.01|223.31|221.01|223.04|220.74|16
1649779290000|2022-04-12 16:01:30|223.32|221.02|223.47|221.17|223.47|221.17|223.32|221.02|11
1649779300000|2022-04-12 16:01:40|223.45|221.15|223.38|221.08|223.51|221.21|223.38|221.08|14
1649779310000|2022-04-12 16:01:50|223.36|221.06|223.34|221.04|223.36|221.06|223.34|221.04|2
1649779320000|2022-04-12 16:02:00|223.33|221.03|223.11|220.81|223.33|221.03|223.1|220.8|8
1649779330000|2022-04-12 16:02:10|223.12|220.82|223|220.7|223.12|220.82|222.99|220.69|14
1649779340000|2022-04-12 16:02:20|222.91|220.61|222.95|220.65|223.02|220.72|222.88|220.58|18
1649779350000|2022-04-12 16:02:30|222.96|220.66|223.01|220.71|223.03|220.73|222.96|220.66|8
1649779360000|2022-04-12 16:02:40|223.02|220.72|223.04|220.74|223.07|220.77|223.02|220.72|7
1649779370000|2022-04-12 16:02:50|223.03|220.73|222.92|220.62|223.03|220.73|222.92|220.62|10
1649779380000|2022-04-12 16:03:00|222.91|220.61|222.78|220.48|222.91|220.61|222.77|220.47|11
1649779390000|2022-04-12 16:03:10|222.77|220.47|222.75|220.45|222.77|220.47|222.75|220.45|8
1649779400000|2022-04-12 16:03:20|222.76|220.46|222.71|220.41|222.77|220.47|222.71|220.41|9
1649779410000|2022-04-12 16:03:30|222.72|220.42|222.49|220.19|222.72|220.42|222.49|220.19|18
1649779420000|2022-04-12 16:03:40|222.5|220.2|222.49|220.19|222.61|220.31|222.48|220.18|14
1649779430000|2022-04-12 16:03:50|222.5|220.2|222.59|220.29|222.61|220.31|222.47|220.17|17
1649779440000|2022-04-12 16:04:00|222.57|220.27|222.5|220.2|222.57|220.27|222.5|220.2|8
1649779450000|2022-04-12 16:04:10|222.49|220.19|222.49|220.19|222.51|220.21|222.48|220.18|5
1649779460000|2022-04-12 16:04:20|222.5|220.2|222.51|220.21|222.54|220.24|222.5|220.2|6
1649779470000|2022-04-12 16:04:30|222.5|220.2|222.65|220.35|222.67|220.37|222.5|220.2|18
1649779480000|2022-04-12 16:04:40|222.64|220.34|222.51|220.21|222.65|220.35|222.51|220.21|13
1649779490000|2022-04-12 16:04:50|222.49|220.19|222.57|220.27|222.6|220.3|222.47|220.17|14
1649779500000|2022-04-12 16:05:00|222.59|220.29|222.66|220.36|222.68|220.38|222.58|220.28|18
1649779520000|2022-04-12 16:05:20|222.65|220.35|222.71|220.41|222.8|220.5|222.65|220.35|7
1649779530000|2022-04-12 16:05:30|222.72|220.42|222.88|220.58|222.92|220.62|222.72|220.42|19
1649779540000|2022-04-12 16:05:40|222.87|220.57|222.84|220.54|222.87|220.57|222.77|220.47|14
1649779550000|2022-04-12 16:05:50|222.85|220.55|222.84|220.54|222.85|220.55|222.84|220.54|2
1649779560000|2022-04-12 16:06:00|222.92|220.62|222.94|220.64|222.96|220.66|222.92|220.62|4
1649779570000|2022-04-12 16:06:10|222.93|220.63|222.88|220.58|222.99|220.69|222.85|220.55|12
1649779580000|2022-04-12 16:06:20|222.87|220.57|222.76|220.46|222.91|220.61|222.75|220.45|14
1649779590000|2022-04-12 16:06:30|222.75|220.45|222.77|220.47|222.78|220.48|222.75|220.45|5
1649779600000|2022-04-12 16:06:40|222.76|220.46|222.66|220.36|222.76|220.46|222.66|220.36|10
1649779610000|2022-04-12 16:06:50|222.67|220.37|222.62|220.32|222.7|220.4|222.62|220.32|8
1649779620000|2022-04-12 16:07:00|222.57|220.27|222.51|220.21|222.57|220.27|222.51|220.21|9
1649779630000|2022-04-12 16:07:10|222.49|220.19|222.37|220.07|222.52|220.22|222.33|220.03|17
1649779640000|2022-04-12 16:07:20|222.36|220.06|222.3|220|222.36|220.06|222.3|220|7
1649779650000|2022-04-12 16:07:30|222.31|220.01|222.38|220.08|222.39|220.09|222.31|220.01|17
1649779660000|2022-04-12 16:07:40|222.37|220.07|222.47|220.17|222.47|220.17|222.37|220.07|23
1649779670000|2022-04-12 16:07:50|222.48|220.18|222.48|220.18|222.5|220.2|222.42|220.12|12
1649779680000|2022-04-12 16:08:00|222.49|220.19|222.51|220.21|222.59|220.29|222.45|220.15|25
1649779690000|2022-04-12 16:08:10|222.5|220.2|222.58|220.28|222.58|220.28|222.49|220.19|17
1649779700000|2022-04-12 16:08:20|222.59|220.29|222.66|220.36|222.66|220.36|222.57|220.27|9
1649779710000|2022-04-12 16:08:30|222.64|220.34|222.51|220.21|222.64|220.34|222.51|220.21|12
1649779720000|2022-04-12 16:08:40|222.52|220.22|222.57|220.27|222.58|220.28|222.51|220.21|26
1649779730000|2022-04-12 16:08:50|222.56|220.26|222.64|220.34|222.64|220.34|222.52|220.22|17
1649779740000|2022-04-12 16:09:00|222.63|220.33|222.73|220.43|222.73|220.43|222.63|220.33|9
1649779750000|2022-04-12 16:09:10|222.68|220.38|222.57|220.27|222.68|220.38|222.55|220.25|20
1649779760000|2022-04-12 16:09:20|222.59|220.29|222.58|220.28|222.6|220.3|222.58|220.28|6
1649779770000|2022-04-12 16:09:30|222.59|220.29|222.59|220.29|222.6|220.3|222.59|220.29|7
1649779780000|2022-04-12 16:09:40|222.58|220.28|222.68|220.38|222.69|220.39|222.56|220.26|12
1649779790000|2022-04-12 16:09:50|222.69|220.39|222.65|220.35|222.69|220.39|222.64|220.34|8
1649779800000|2022-04-12 16:10:00|222.64|220.34|222.62|220.32|222.66|220.36|222.62|220.32|14
1649779810000|2022-04-12 16:10:10|222.61|220.31|222.49|220.19|222.63|220.33|222.49|220.19|11
1649779820000|2022-04-12 16:10:20|222.48|220.18|222.47|220.17|222.5|220.2|222.42|220.12|6
1649779830000|2022-04-12 16:10:30|222.49|220.19|222.49|220.19|222.49|220.19|222.47|220.17|8
1649779840000|2022-04-12 16:10:40|222.47|220.17|222.65|220.35|222.68|220.38|222.47|220.17|18
1649779850000|2022-04-12 16:10:50|222.64|220.34|222.75|220.45|222.75|220.45|222.63|220.33|9
1649779860000|2022-04-12 16:11:00|222.74|220.44|222.7|220.4|222.77|220.47|222.69|220.39|10
1649779870000|2022-04-12 16:11:10|222.69|220.39|222.77|220.47|222.77|220.47|222.68|220.38|11
1649779880000|2022-04-12 16:11:20|222.78|220.48|222.83|220.53|222.84|220.54|222.76|220.46|12
1649779890000|2022-04-12 16:11:30|222.84|220.54|222.83|220.53|222.84|220.54|222.83|220.53|2
1649779900000|2022-04-12 16:11:40|222.87|220.57|222.88|220.58|222.89|220.59|222.87|220.57|4
1649779910000|2022-04-12 16:11:50|222.87|220.57|222.85|220.55|222.87|220.57|222.85|220.55|5
1649779920000|2022-04-12 16:12:00|222.86|220.56|223.01|220.71|223.01|220.71|222.86|220.56|10
1649779930000|2022-04-12 16:12:10|223.13|220.83|223.11|220.81|223.16|220.86|223.1|220.8|6
1649779940000|2022-04-12 16:12:20|223.12|220.82|223.1|220.8|223.26|220.96|223.1|220.8|8
1649779950000|2022-04-12 16:12:30|223.11|220.81|223.25|220.95|223.27|220.97|223.11|220.81|5
1649779960000|2022-04-12 16:12:40|223.29|220.99|223.26|220.96|223.29|220.99|223.24|220.94|8
1649779970000|2022-04-12 16:12:50|223.27|220.97|223.27|220.97|223.27|220.97|223.27|220.97|1
1649779980000|2022-04-12 16:13:00|223.24|220.94|223.26|220.96|223.28|220.98|223.23|220.93|11
1649779990000|2022-04-12 16:13:10|223.24|220.94|223.12|220.82|223.24|220.94|223.1|220.8|7
1649780000000|2022-04-12 16:13:20|223.19|220.89|223.25|220.95|223.28|220.98|223.19|220.89|6
1649780010000|2022-04-12 16:13:30|223.2|220.9|223.44|221.14|223.44|221.14|223.2|220.9|15
1649780020000|2022-04-12 16:13:40|223.45|221.15|223.44|221.14|223.52|221.22|223.44|221.14|8
1649780030000|2022-04-12 16:13:50|223.43|221.13|223.42|221.12|223.43|221.13|223.38|221.08|10
1649780040000|2022-04-12 16:14:00|223.4|221.1|223.32|221.02|223.4|221.1|223.32|221.02|8
1649780050000|2022-04-12 16:14:10|223.33|221.03|223.33|221.03|223.35|221.05|223.32|221.02|9
1649780060000|2022-04-12 16:14:20|223.34|221.04|223.28|220.98|223.34|221.04|223.28|220.98|7
1649780070000|2022-04-12 16:14:30|223.25|220.95|223.2|220.9|223.26|220.96|223.04|220.74|17
1649780080000|2022-04-12 16:14:40|223.21|220.91|223.34|221.04|223.34|221.04|223.2|220.9|13
1649780090000|2022-04-12 16:14:50|223.36|221.06|223.45|221.15|223.45|221.15|223.35|221.05|12
1649780100000|2022-04-12 16:15:00|223.46|221.16|223.4|221.1|223.48|221.18|223.4|221.1|9
1649780110000|2022-04-12 16:15:10|223.41|221.11|223.4|221.1|223.44|221.14|223.39|221.09|11
1649780120000|2022-04-12 16:15:20|223.38|221.08|223.4|221.1|223.4|221.1|223.37|221.07|4
1649780130000|2022-04-12 16:15:30|223.41|221.11|223.36|221.06|223.41|221.11|223.34|221.04|16
1649780140000|2022-04-12 16:15:40|223.35|221.05|223.42|221.12|223.42|221.12|223.35|221.05|13
1649780150000|2022-04-12 16:15:50|223.41|221.11|223.55|221.25|223.55|221.25|223.41|221.11|13
1649780160000|2022-04-12 16:16:00|223.53|221.23|223.55|221.25|223.59|221.29|223.53|221.23|5
1649780170000|2022-04-12 16:16:10|223.56|221.26|223.64|221.34|223.65|221.35|223.56|221.26|9
1649780180000|2022-04-12 16:16:20|223.66|221.36|223.67|221.37|223.69|221.39|223.65|221.35|11
1649780190000|2022-04-12 16:16:30|223.68|221.38|223.73|221.43|223.76|221.46|223.68|221.38|7
1649780200000|2022-04-12 16:16:40|223.74|221.44|223.75|221.45|223.78|221.48|223.71|221.41|10
1649780210000|2022-04-12 16:16:50|223.8|221.5|223.81|221.51|223.82|221.52|223.77|221.47|13
1649780220000|2022-04-12 16:17:00|223.8|221.5|223.82|221.52|223.85|221.55|223.8|221.5|9
1649780230000|2022-04-12 16:17:10|223.8|221.5|223.83|221.53|223.83|221.53|223.8|221.5|4
1649780240000|2022-04-12 16:17:20|223.84|221.54|223.84|221.54|223.89|221.59|223.84|221.54|3
1649780250000|2022-04-12 16:17:30|223.85|221.55|223.89|221.59|223.89|221.59|223.8|221.5|13
1649780260000|2022-04-12 16:17:40|223.92|221.62|224.01|221.71|224.01|221.71|223.9|221.6|16
1649780270000|2022-04-12 16:17:50|224.03|221.73|224.2|221.9|224.23|221.93|224.02|221.72|9
1649780280000|2022-04-12 16:18:00|224.21|221.91|224.32|222.02|224.34|222.04|224.21|221.91|14
1649780290000|2022-04-12 16:18:10|224.3|222|224.09|221.79|224.3|222|224.05|221.75|13
1649780300000|2022-04-12 16:18:20|224.04|221.74|223.94|221.64|224.06|221.76|223.92|221.62|20
1649780310000|2022-04-12 16:18:30|223.95|221.65|223.89|221.59|223.95|221.65|223.89|221.59|7
1649780320000|2022-04-12 16:18:40|223.9|221.6|223.87|221.57|223.98|221.68|223.86|221.56|8
1649780330000|2022-04-12 16:18:50|223.89|221.59|223.9|221.6|223.99|221.69|223.87|221.57|11
1649780340000|2022-04-12 16:19:00|223.94|221.64|223.87|221.57|223.98|221.68|223.87|221.57|12
1649780350000|2022-04-12 16:19:10|223.88|221.58|223.97|221.67|223.97|221.67|223.88|221.58|12
1649780360000|2022-04-12 16:19:20|223.99|221.69|224.23|221.93|224.25|221.95|223.99|221.69|20
1649780370000|2022-04-12 16:19:30|224.22|221.92|224.01|221.71|224.27|221.97|224|221.7|11
1649780380000|2022-04-12 16:19:40|224.03|221.73|224.03|221.73|224.05|221.75|224.02|221.72|9
1649780390000|2022-04-12 16:19:50|224.02|221.72|223.95|221.65|224.02|221.72|223.95|221.65|7
1649780400000|2022-04-12 16:20:00|223.94|221.64|223.88|221.58|223.94|221.64|223.88|221.58|9
1649780410000|2022-04-12 16:20:10|223.93|221.63|223.91|221.61|223.95|221.65|223.91|221.61|12
1649780420000|2022-04-12 16:20:20|223.89|221.59|223.82|221.52|223.89|221.59|223.77|221.47|16
1649780430000|2022-04-12 16:20:30|223.8|221.5|223.87|221.57|223.88|221.58|223.8|221.5|16
1649780440000|2022-04-12 16:20:40|223.86|221.56|223.91|221.61|223.92|221.62|223.85|221.55|10
1649780450000|2022-04-12 16:20:50|223.92|221.62|223.94|221.64|223.94|221.64|223.92|221.62|4
1649780460000|2022-04-12 16:21:00|223.93|221.63|224|221.7|224|221.7|223.93|221.63|5
1649780470000|2022-04-12 16:21:10|223.99|221.69|223.91|221.61|223.99|221.69|223.91|221.61|8
1649780480000|2022-04-12 16:21:20|223.92|221.62|223.9|221.6|223.92|221.62|223.9|221.6|3
1649780490000|2022-04-12 16:21:30|223.91|221.61|223.93|221.63|223.99|221.69|223.91|221.61|12
1649780500000|2022-04-12 16:21:40|223.94|221.64|224.01|221.71|224.05|221.75|223.93|221.63|11
1649780510000|2022-04-12 16:21:50|223.98|221.68|224|221.7|224.02|221.72|223.98|221.68|5
1649780520000|2022-04-12 16:22:00|223.98|221.68|223.96|221.66|223.98|221.68|223.92|221.62|7
1649780530000|2022-04-12 16:22:10|223.98|221.68|224.01|221.71|224.07|221.77|223.98|221.68|8
1649780540000|2022-04-12 16:22:20|224.03|221.73|224.01|221.71|224.03|221.73|224|221.7|5
1649780550000|2022-04-12 16:22:30|224.02|221.72|224.03|221.73|224.03|221.73|224.01|221.71|5
1649780560000|2022-04-12 16:22:40|224.01|221.71|224.04|221.74|224.04|221.74|224.01|221.71|4
1649780570000|2022-04-12 16:22:50|224.01|221.71|224.04|221.74|224.04|221.74|224.01|221.71|2
1649780580000|2022-04-12 16:23:00|224.02|221.72|223.93|221.63|224.02|221.72|223.91|221.61|18
1649780590000|2022-04-12 16:23:10|223.94|221.64|223.88|221.58|223.94|221.64|223.85|221.55|15
1649780600000|2022-04-12 16:23:20|223.87|221.57|223.81|221.51|223.87|221.57|223.8|221.5|7
1649780610000|2022-04-12 16:23:30|223.8|221.5|223.74|221.44|223.81|221.51|223.73|221.43|9
1649780620000|2022-04-12 16:23:40|223.75|221.45|223.83|221.53|223.83|221.53|223.74|221.44|8
1649780630000|2022-04-12 16:23:50|223.84|221.54|223.81|221.51|223.88|221.58|223.81|221.51|12
1649780640000|2022-04-12 16:24:00|223.83|221.53|223.81|221.51|223.83|221.53|223.79|221.49|7
1649780650000|2022-04-12 16:24:10|223.82|221.52|223.82|221.52|223.82|221.52|223.79|221.49|7
1649780660000|2022-04-12 16:24:20|223.81|221.51|223.76|221.46|223.81|221.51|223.75|221.45|9
1649780670000|2022-04-12 16:24:30|223.81|221.51|223.91|221.61|223.91|221.61|223.74|221.44|16
1649780680000|2022-04-12 16:24:40|223.92|221.62|223.85|221.55|223.92|221.62|223.85|221.55|11
1649780690000|2022-04-12 16:24:50|223.88|221.58|223.86|221.56|223.89|221.59|223.85|221.55|12
1649780700000|2022-04-12 16:25:00|223.85|221.55|223.82|221.52|223.87|221.57|223.78|221.48|16
1649780710000|2022-04-12 16:25:10|223.81|221.51|223.61|221.31|223.83|221.53|223.61|221.31|15
1649780720000|2022-04-12 16:25:20|223.6|221.3|223.59|221.29|223.63|221.33|223.54|221.24|16
1649780730000|2022-04-12 16:25:30|223.61|221.31|223.63|221.33|223.64|221.34|223.59|221.29|9
1649780740000|2022-04-12 16:25:40|223.62|221.32|223.62|221.32|223.63|221.33|223.62|221.32|3
1649780750000|2022-04-12 16:25:50|223.63|221.33|223.65|221.35|223.7|221.4|223.63|221.33|20
1649780760000|2022-04-12 16:26:00|223.67|221.37|223.54|221.24|223.68|221.38|223.52|221.22|18
1649780770000|2022-04-12 16:26:10|223.55|221.25|223.43|221.13|223.55|221.25|223.43|221.13|15
1649780780000|2022-04-12 16:26:20|223.44|221.14|223.41|221.11|223.46|221.16|223.4|221.1|11
1649780790000|2022-04-12 16:26:30|223.42|221.12|223.42|221.12|223.47|221.17|223.41|221.11|14
1649780800000|2022-04-12 16:26:40|223.41|221.11|223.4|221.1|223.42|221.12|223.4|221.1|12
1649780810000|2022-04-12 16:26:50|223.41|221.11|223.01|220.71|223.41|221.11|223.01|220.71|18
1649780820000|2022-04-12 16:27:00|223|220.7|223.01|220.71|223.05|220.75|222.95|220.65|16
1649780830000|2022-04-12 16:27:10|223.04|220.74|223.15|220.85|223.15|220.85|223.04|220.74|9
1649780840000|2022-04-12 16:27:20|223.14|220.84|223.01|220.71|223.14|220.84|223.01|220.71|11
1649780850000|2022-04-12 16:27:30|222.98|220.68|222.89|220.59|222.98|220.68|222.88|220.58|13
1649780860000|2022-04-12 16:27:40|222.85|220.55|222.66|220.36|222.87|220.57|222.65|220.35|21
1649780870000|2022-04-12 16:27:50|222.68|220.38|222.61|220.31|222.71|220.41|222.57|220.27|19
1649780880000|2022-04-12 16:28:00|222.55|220.25|222.76|220.46|222.76|220.46|222.52|220.22|24
1649780890000|2022-04-12 16:28:10|222.75|220.45|222.65|220.35|222.75|220.45|222.53|220.23|21
1649780900000|2022-04-12 16:28:20|222.66|220.36|222.7|220.4|222.71|220.41|222.66|220.36|13
1649780910000|2022-04-12 16:28:30|222.69|220.39|222.58|220.28|222.71|220.41|222.58|220.28|12
1649780920000|2022-04-12 16:28:40|222.57|220.27|222.62|220.32|222.64|220.34|222.54|220.24|22
1649780930000|2022-04-12 16:28:50|222.63|220.33|222.66|220.36|222.67|220.37|222.63|220.33|6
1649780940000|2022-04-12 16:29:00|222.71|220.41|222.75|220.45|222.78|220.48|222.7|220.4|13
1649780950000|2022-04-12 16:29:10|222.74|220.44|222.62|220.32|222.74|220.44|222.62|220.32|6
1649780960000|2022-04-12 16:29:20|222.63|220.33|222.65|220.35|222.66|220.36|222.62|220.32|7
1649780970000|2022-04-12 16:29:30|222.66|220.36|222.8|220.5|222.8|220.5|222.66|220.36|16
1649780980000|2022-04-12 16:29:40|222.77|220.47|222.76|220.46|222.77|220.47|222.76|220.46|6
1649780990000|2022-04-12 16:29:50|222.77|220.47|222.76|220.46|222.77|220.47|222.76|220.46|4
1649781000000|2022-04-12 16:30:00|222.75|220.45|223|220.7|223|220.7|222.72|220.42|17
1649781010000|2022-04-12 16:30:10|223.03|220.73|222.94|220.64|223.05|220.75|222.91|220.61|8
1649781020000|2022-04-12 16:30:20|222.96|220.66|222.87|220.57|222.99|220.69|222.86|220.56|19
1649781030000|2022-04-12 16:30:30|222.86|220.56|222.87|220.57|222.88|220.58|222.86|220.56|7
1649781040000|2022-04-12 16:30:40|222.91|220.61|222.78|220.48|222.93|220.63|222.75|220.45|21
1649781050000|2022-04-12 16:30:50|222.77|220.47|222.81|220.51|222.82|220.52|222.74|220.44|6
1649781060000|2022-04-12 16:31:00|222.79|220.49|222.81|220.51|222.81|220.51|222.72|220.42|10
1649781070000|2022-04-12 16:31:10|222.79|220.49|222.65|220.35|222.79|220.49|222.57|220.27|21
1649781080000|2022-04-12 16:31:20|222.66|220.36|222.73|220.43|222.73|220.43|222.64|220.34|13
1649781090000|2022-04-12 16:31:30|222.71|220.41|222.76|220.46|222.76|220.46|222.71|220.41|7
1649781100000|2022-04-12 16:31:40|222.75|220.45|222.79|220.49|222.84|220.54|222.74|220.44|10
1649781110000|2022-04-12 16:31:50|222.78|220.48|222.79|220.49|222.85|220.55|222.78|220.48|7
1649781120000|2022-04-12 16:32:00|222.78|220.48|222.72|220.42|222.78|220.48|222.69|220.39|10
1649781130000|2022-04-12 16:32:10|222.71|220.41|222.76|220.46|222.76|220.46|222.71|220.41|9
1649781140000|2022-04-12 16:32:20|222.72|220.42|222.79|220.49|222.79|220.49|222.72|220.42|4
1649781150000|2022-04-12 16:32:30|222.82|220.52|222.88|220.58|222.9|220.6|222.79|220.49|12
1649781160000|2022-04-12 16:32:40|222.87|220.57|222.73|220.43|222.9|220.6|222.73|220.43|13
1649781170000|2022-04-12 16:32:50|222.74|220.44|222.74|220.44|222.75|220.45|222.73|220.43|7
1649781180000|2022-04-12 16:33:00|222.77|220.47|222.88|220.58|222.88|220.58|222.74|220.44|11
1649781190000|2022-04-12 16:33:10|222.89|220.59|222.89|220.59|222.9|220.6|222.88|220.58|9
1649781200000|2022-04-12 16:33:20|222.92|220.62|223.05|220.75|223.05|220.75|222.92|220.62|10
1649781210000|2022-04-12 16:33:30|223.06|220.76|223.05|220.75|223.26|220.96|223.03|220.73|14
1649781220000|2022-04-12 16:33:40|223.04|220.74|223.01|220.71|223.06|220.76|223.01|220.71|7
1649781230000|2022-04-12 16:33:50|222.97|220.67|222.95|220.65|223.01|220.71|222.95|220.65|8
1649781240000|2022-04-12 16:34:00|222.94|220.64|222.82|220.52|222.94|220.64|222.8|220.5|18
1649781250000|2022-04-12 16:34:10|222.8|220.5|222.84|220.54|222.88|220.58|222.72|220.42|16
1649781260000|2022-04-12 16:34:20|222.83|220.53|222.88|220.58|222.88|220.58|222.83|220.53|5
1649781270000|2022-04-12 16:34:30|222.9|220.6|223|220.7|223|220.7|222.9|220.6|9
1649781280000|2022-04-12 16:34:40|222.97|220.67|222.89|220.59|222.97|220.67|222.84|220.54|17
1649781290000|2022-04-12 16:34:50|222.9|220.6|222.88|220.58|222.97|220.67|222.85|220.55|17
1649781300000|2022-04-12 16:35:00|222.78|220.48|222.84|220.54|222.84|220.54|222.71|220.41|22
1649781310000|2022-04-12 16:35:10|222.85|220.55|222.78|220.48|222.85|220.55|222.73|220.43|14
1649781320000|2022-04-12 16:35:20|222.79|220.49|222.78|220.48|222.81|220.51|222.74|220.44|13
1649781330000|2022-04-12 16:35:30|222.79|220.49|222.9|220.6|222.9|220.6|222.79|220.49|10
1649781340000|2022-04-12 16:35:40|222.88|220.58|222.88|220.58|222.89|220.59|222.86|220.56|10
1649781350000|2022-04-12 16:35:50|222.89|220.59|222.86|220.56|222.89|220.59|222.81|220.51|11
1649781360000|2022-04-12 16:36:00|222.85|220.55|222.75|220.45|222.87|220.57|222.75|220.45|23
1649781370000|2022-04-12 16:36:10|222.74|220.44|222.67|220.37|222.76|220.46|222.67|220.37|11
1649781380000|2022-04-12 16:36:20|222.66|220.36|222.46|220.16|222.66|220.36|222.45|220.15|20
1649781390000|2022-04-12 16:36:30|222.45|220.15|222.43|220.13|222.45|220.15|222.37|220.07|18
1649781400000|2022-04-12 16:36:40|222.44|220.14|222.39|220.09|222.46|220.16|222.39|220.09|14
1649781410000|2022-04-12 16:36:50|222.41|220.11|222.41|220.11|222.44|220.14|222.37|220.07|9
1649781420000|2022-04-12 16:37:00|222.42|220.12|222.41|220.11|222.43|220.13|222.38|220.08|13
1649781430000|2022-04-12 16:37:10|222.4|220.1|222.46|220.16|222.47|220.17|222.4|220.1|8
1649781440000|2022-04-12 16:37:20|222.48|220.18|222.48|220.18|222.5|220.2|222.46|220.16|5
1649781450000|2022-04-12 16:37:30|222.53|220.23|222.47|220.17|222.56|220.26|222.47|220.17|8
1649781460000|2022-04-12 16:37:40|222.46|220.16|222.47|220.17|222.5|220.2|222.46|220.16|6
1649781470000|2022-04-12 16:37:50|222.48|220.18|222.49|220.19|222.49|220.19|222.46|220.16|8
1649781480000|2022-04-12 16:38:00|222.5|220.2|222.48|220.18|222.51|220.21|222.47|220.17|8
1649781490000|2022-04-12 16:38:10|222.47|220.17|222.47|220.17|222.47|220.17|222.47|220.17|1
1649781500000|2022-04-12 16:38:20|222.46|220.16|222.37|220.07|222.46|220.16|222.36|220.06|17
1649781510000|2022-04-12 16:38:30|222.38|220.08|222.34|220.04|222.38|220.08|222.29|219.99|13
1649781520000|2022-04-12 16:38:40|222.35|220.05|222.55|220.25|222.56|220.26|222.35|220.05|18
1649781530000|2022-04-12 16:38:50|222.54|220.24|222.5|220.2|222.54|220.24|222.49|220.19|7
1649781540000|2022-04-12 16:39:00|222.49|220.19|222.47|220.17|222.53|220.23|222.47|220.17|11
1649781550000|2022-04-12 16:39:10|222.44|220.14|222.5|220.2|222.52|220.22|222.4|220.1|13
1649781560000|2022-04-12 16:39:20|222.52|220.22|222.54|220.24|222.55|220.25|222.49|220.19|12
1649781570000|2022-04-12 16:39:30|222.53|220.23|222.5|220.2|222.54|220.24|222.5|220.2|10
1649781580000|2022-04-12 16:39:40|222.49|220.19|222.39|220.09|222.51|220.21|222.39|220.09|11
1649781590000|2022-04-12 16:39:50|222.43|220.13|222.31|220.01|222.43|220.13|222.31|220.01|11
1649781600000|2022-04-12 16:40:00|222.29|219.99|222.04|219.74|222.29|219.99|222.04|219.74|17
1649781610000|2022-04-12 16:40:10|222.05|219.75|221.94|219.64|222.06|219.76|221.92|219.62|17
1649781620000|2022-04-12 16:40:20|221.95|219.65|221.92|219.62|222|219.7|221.92|219.62|9
1649781630000|2022-04-12 16:40:30|221.91|219.61|221.88|219.58|221.92|219.62|221.87|219.57|11
1649781640000|2022-04-12 16:40:40|221.89|219.59|221.93|219.63|221.96|219.66|221.88|219.58|11
1649781650000|2022-04-12 16:40:50|221.94|219.64|222.14|219.84|222.14|219.84|221.94|219.64|7
1649781660000|2022-04-12 16:41:00|222.13|219.83|222.02|219.72|222.13|219.83|221.95|219.65|17
1649781670000|2022-04-12 16:41:10|222.03|219.73|222.01|219.71|222.03|219.73|222.01|219.71|5
1649781680000|2022-04-12 16:41:20|222.02|219.72|222.19|219.89|222.19|219.89|222.02|219.72|15
1649781690000|2022-04-12 16:41:30|222.17|219.87|222.02|219.72|222.18|219.88|222.02|219.72|8
1649781700000|2022-04-12 16:41:40|222.03|219.73|222.12|219.82|222.14|219.84|222.03|219.73|17
1649781710000|2022-04-12 16:41:50|222.13|219.83|222.12|219.82|222.21|219.91|222.12|219.82|4
1649781720000|2022-04-12 16:42:00|222.1|219.8|222.05|219.75|222.1|219.8|222.04|219.74|8
1649781730000|2022-04-12 16:42:10|222.04|219.74|222.06|219.76|222.06|219.76|222.02|219.72|8
1649781740000|2022-04-12 16:42:20|222.05|219.75|222.11|219.81|222.13|219.83|222.04|219.74|8
1649781750000|2022-04-12 16:42:30|222.12|219.82|222.11|219.81|222.12|219.82|222.11|219.81|4
1649781760000|2022-04-12 16:42:40|222.1|219.8|222.1|219.8|222.11|219.81|222.1|219.8|5
1649781770000|2022-04-12 16:42:50|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|4
1649781780000|2022-04-12 16:43:00|222.07|219.77|222.03|219.73|222.07|219.77|222.01|219.71|7
1649781790000|2022-04-12 16:43:10|222|219.7|222.11|219.81|222.11|219.81|222|219.7|8
1649781800000|2022-04-12 16:43:20|222.13|219.83|222.13|219.83|222.28|219.98|222.13|219.83|12
1649781810000|2022-04-12 16:43:30|222.12|219.82|222.13|219.83|222.28|219.98|222.12|219.82|9
1649781820000|2022-04-12 16:43:40|222.12|219.82|222.26|219.96|222.28|219.98|222.12|219.82|11
1649781830000|2022-04-12 16:43:50|222.29|219.99|222.28|219.98|222.35|220.05|222.25|219.95|11
1649781840000|2022-04-12 16:44:00|222.27|219.97|222.27|219.97|222.32|220.02|222.27|219.97|11
1649781850000|2022-04-12 16:44:10|222.3|220|222.34|220.04|222.37|220.07|222.3|220|8
1649781860000|2022-04-12 16:44:20|222.35|220.05|222.45|220.15|222.47|220.17|222.35|220.05|6
1649781870000|2022-04-12 16:44:30|222.43|220.13|222.46|220.16|222.46|220.16|222.43|220.13|3
1649781880000|2022-04-12 16:44:40|222.44|220.14|222.42|220.12|222.47|220.17|222.42|220.12|7
1649781890000|2022-04-12 16:44:50|222.44|220.14|222.46|220.16|222.47|220.17|222.44|220.14|6
1649781900000|2022-04-12 16:45:00|222.39|220.09|222.51|220.21|222.52|220.22|222.39|220.09|7
1649781910000|2022-04-12 16:45:10|222.58|220.28|222.5|220.2|222.58|220.28|222.49|220.19|7
1649781920000|2022-04-12 16:45:20|222.45|220.15|222.42|220.12|222.55|220.25|222.42|220.12|14
1649781930000|2022-04-12 16:45:30|222.41|220.11|222.5|220.2|222.54|220.24|222.41|220.11|8
1649781940000|2022-04-12 16:45:40|222.51|220.21|222.56|220.26|222.6|220.3|222.51|220.21|6
1649781950000|2022-04-12 16:45:50|222.58|220.28|222.58|220.28|222.6|220.3|222.55|220.25|7
1649781960000|2022-04-12 16:46:00|222.57|220.27|222.55|220.25|222.57|220.27|222.54|220.24|9
1649781970000|2022-04-12 16:46:10|222.54|220.24|222.55|220.25|222.55|220.25|222.54|220.24|2
1649781980000|2022-04-12 16:46:20|222.54|220.24|222.53|220.23|222.54|220.24|222.51|220.21|4
1649781990000|2022-04-12 16:46:30|222.55|220.25|222.51|220.21|222.57|220.27|222.5|220.2|5
1649782010000|2022-04-12 16:46:50|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1649782020000|2022-04-12 16:47:00|222.49|220.19|222.26|219.96|222.53|220.23|222.16|219.86|24
1649782030000|2022-04-12 16:47:10|222.28|219.98|222.42|220.12|222.42|220.12|222.28|219.98|18
1649782040000|2022-04-12 16:47:20|222.39|220.09|222.33|220.03|222.39|220.09|222.33|220.03|10
1649782050000|2022-04-12 16:47:30|222.31|220.01|222.32|220.02|222.34|220.04|222.3|220|7
1649782060000|2022-04-12 16:47:40|222.31|220.01|222.29|219.99|222.31|220.01|222.29|219.99|9
1649782070000|2022-04-12 16:47:50|222.28|219.98|222.05|219.75|222.28|219.98|222.05|219.75|16
1649782080000|2022-04-12 16:48:00|222.1|219.8|222.17|219.87|222.19|219.89|222.08|219.78|16
1649782090000|2022-04-12 16:48:10|222.19|219.89|222.22|219.92|222.25|219.95|222.19|219.89|6
1649782100000|2022-04-12 16:48:20|222.21|219.91|222.23|219.93|222.24|219.94|222.2|219.9|5
1649782110000|2022-04-12 16:48:30|222.22|219.92|222.2|219.9|222.22|219.92|222.2|219.9|4
1649782120000|2022-04-12 16:48:40|222.21|219.91|222.36|220.06|222.36|220.06|222.2|219.9|14
1649782130000|2022-04-12 16:48:50|222.34|220.04|222.35|220.05|222.35|220.05|222.34|220.04|2
1649782140000|2022-04-12 16:49:00|222.37|220.07|222.36|220.06|222.37|220.07|222.36|220.06|2
1649782150000|2022-04-12 16:49:10|222.38|220.08|222.37|220.07|222.38|220.08|222.37|220.07|2
1649782160000|2022-04-12 16:49:20|222.41|220.11|222.52|220.22|222.52|220.22|222.41|220.11|9
1649782170000|2022-04-12 16:49:30|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1649782180000|2022-04-12 16:49:40|222.51|220.21|222.52|220.22|222.52|220.22|222.51|220.21|2
1649782190000|2022-04-12 16:49:50|222.51|220.21|222.45|220.15|222.51|220.21|222.45|220.15|6
1649782200000|2022-04-12 16:50:00|222.44|220.14|222.44|220.14|222.44|220.14|222.4|220.1|4
1649782210000|2022-04-12 16:50:10|222.45|220.15|222.64|220.34|222.64|220.34|222.45|220.15|12
1649782220000|2022-04-12 16:50:20|222.63|220.33|222.68|220.38|222.69|220.39|222.63|220.33|5
1649782230000|2022-04-12 16:50:30|222.69|220.39|222.74|220.44|222.75|220.45|222.69|220.39|11
1649782240000|2022-04-12 16:50:40|222.75|220.45|222.74|220.44|222.77|220.47|222.74|220.44|5
1649782250000|2022-04-12 16:50:50|222.77|220.47|222.77|220.47|222.77|220.47|222.7|220.4|6
1649782260000|2022-04-12 16:51:00|222.74|220.44|222.85|220.55|222.85|220.55|222.74|220.44|13
1649782270000|2022-04-12 16:51:10|222.88|220.58|222.88|220.58|222.94|220.64|222.86|220.56|16
1649782280000|2022-04-12 16:51:20|222.9|220.6|222.88|220.58|222.9|220.6|222.84|220.54|4
1649782290000|2022-04-12 16:51:30|222.87|220.57|222.87|220.57|222.88|220.58|222.87|220.57|3
1649782300000|2022-04-12 16:51:40|222.86|220.56|222.87|220.57|222.87|220.57|222.86|220.56|2
1649782310000|2022-04-12 16:51:50|222.85|220.55|222.84|220.54|222.88|220.58|222.81|220.51|12
1649782320000|2022-04-12 16:52:00|222.8|220.5|222.87|220.57|222.87|220.57|222.79|220.49|8
1649782330000|2022-04-12 16:52:10|222.86|220.56|222.92|220.62|222.93|220.63|222.86|220.56|10
1649782340000|2022-04-12 16:52:20|222.91|220.61|222.92|220.62|222.92|220.62|222.91|220.61|2
1649782350000|2022-04-12 16:52:30|222.9|220.6|222.89|220.59|222.91|220.61|222.89|220.59|3
1649782360000|2022-04-12 16:52:40|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1649782370000|2022-04-12 16:52:50|222.89|220.59|222.85|220.55|222.9|220.6|222.84|220.54|7
1649782380000|2022-04-12 16:53:00|222.84|220.54|222.78|220.48|222.94|220.64|222.78|220.48|12
1649782390000|2022-04-12 16:53:10|222.84|220.54|222.88|220.58|222.88|220.58|222.79|220.49|11
1649782400000|2022-04-12 16:53:20|222.85|220.55|222.9|220.6|222.9|220.6|222.83|220.53|11
1649782410000|2022-04-12 16:53:30|222.89|220.59|222.88|220.58|222.9|220.6|222.88|220.58|3
1649782420000|2022-04-12 16:53:40|222.9|220.6|222.88|220.58|222.9|220.6|222.88|220.58|2
1649782440000|2022-04-12 16:54:00|222.89|220.59|222.88|220.58|222.92|220.62|222.85|220.55|5
1649782450000|2022-04-12 16:54:10|222.87|220.57|222.88|220.58|222.88|220.58|222.87|220.57|2
1649782460000|2022-04-12 16:54:20|222.9|220.6|222.91|220.61|222.91|220.61|222.9|220.6|2
1649782470000|2022-04-12 16:54:30|222.89|220.59|222.87|220.57|222.91|220.61|222.87|220.57|5
1649782480000|2022-04-12 16:54:40|222.9|220.6|222.87|220.57|222.9|220.6|222.87|220.57|2
1649782490000|2022-04-12 16:54:50|222.9|220.6|222.91|220.61|222.91|220.61|222.9|220.6|2
1649782500000|2022-04-12 16:55:00|222.87|220.57|222.89|220.59|222.95|220.65|222.85|220.55|9
1649782510000|2022-04-12 16:55:10|222.88|220.58|222.91|220.61|223|220.7|222.88|220.58|6
1649782520000|2022-04-12 16:55:20|222.87|220.57|222.86|220.56|222.87|220.57|222.85|220.55|4
1649782530000|2022-04-12 16:55:30|222.83|220.53|222.91|220.61|222.91|220.61|222.83|220.53|5
1649782540000|2022-04-12 16:55:40|222.9|220.6|222.91|220.61|222.95|220.65|222.9|220.6|5
1649782560000|2022-04-12 16:56:00|222.92|220.62|222.91|220.61|222.92|220.62|222.9|220.6|4
1649782570000|2022-04-12 16:56:10|222.9|220.6|222.88|220.58|222.9|220.6|222.85|220.55|3
1649782580000|2022-04-12 16:56:20|222.93|220.63|222.91|220.61|222.93|220.63|222.91|220.61|2
1649782590000|2022-04-12 16:56:30|222.93|220.63|222.93|220.63|222.95|220.65|222.91|220.61|6
1649782600000|2022-04-12 16:56:40|222.85|220.55|222.81|220.51|222.91|220.61|222.81|220.51|12
1649782610000|2022-04-12 16:56:50|222.79|220.49|222.78|220.48|222.8|220.5|222.78|220.48|3
1649782620000|2022-04-12 16:57:00|222.79|220.49|222.8|220.5|222.83|220.53|222.79|220.49|5
1649782630000|2022-04-12 16:57:10|222.78|220.48|222.77|220.47|222.78|220.48|222.77|220.47|2
1649782640000|2022-04-12 16:57:20|222.76|220.46|222.77|220.47|222.8|220.5|222.75|220.45|11
1649782650000|2022-04-12 16:57:30|222.78|220.48|222.76|220.46|222.78|220.48|222.76|220.46|3
1649782660000|2022-04-12 16:57:40|222.77|220.47|222.9|220.6|222.9|220.6|222.77|220.47|9
1649782670000|2022-04-12 16:57:50|222.91|220.61|222.9|220.6|222.93|220.63|222.9|220.6|8
1649782680000|2022-04-12 16:58:00|222.91|220.61|222.98|220.68|222.98|220.68|222.91|220.61|4
1649782690000|2022-04-12 16:58:10|223|220.7|223.27|220.97|223.3|221|222.98|220.68|14
1649782700000|2022-04-12 16:58:20|223.28|220.98|223.26|220.96|223.36|221.06|223.26|220.96|19
1649782710000|2022-04-12 16:58:30|223.25|220.95|223.26|220.96|223.26|220.96|223.25|220.95|2
1649782720000|2022-04-12 16:58:40|223.21|220.91|223.17|220.87|223.21|220.91|223.16|220.86|5
1649782730000|2022-04-12 16:58:50|223.19|220.89|223.2|220.9|223.2|220.9|223.17|220.87|5
1649782740000|2022-04-12 16:59:00|223.17|220.87|223.15|220.85|223.19|220.89|223.15|220.85|7
1649782750000|2022-04-12 16:59:10|223.17|220.87|222.94|220.64|223.17|220.87|222.93|220.63|9
1649782760000|2022-04-12 16:59:20|222.95|220.65|222.9|220.6|222.95|220.65|222.9|220.6|3
1649782770000|2022-04-12 16:59:30|222.92|220.62|222.92|220.62|222.93|220.63|222.86|220.56|11
1649782780000|2022-04-12 16:59:40|222.91|220.61|222.89|220.59|222.92|220.62|222.88|220.58|6
1649782790000|2022-04-12 16:59:50|222.9|220.6|222.92|220.62|222.94|220.64|222.89|220.59|9
1649782800000|2022-04-12 17:00:00|222.93|220.63|222.94|220.64|222.94|220.64|222.92|220.62|5
1649782810000|2022-04-12 17:00:10|222.93|220.63|222.93|220.63|222.93|220.63|222.93|220.63|1
1649782820000|2022-04-12 17:00:20|222.92|220.62|222.92|220.62|222.92|220.62|222.92|220.62|1
1649782830000|2022-04-12 17:00:30|222.93|220.63|222.94|220.64|222.97|220.67|222.9|220.6|11
1649782840000|2022-04-12 17:00:40|222.93|220.63|223.05|220.75|223.08|220.78|222.93|220.63|6
1649782850000|2022-04-12 17:00:50|223.04|220.74|223.06|220.76|223.07|220.77|223.02|220.72|6
1649782860000|2022-04-12 17:01:00|223.05|220.75|223.05|220.75|223.08|220.78|223.03|220.73|13
1649782870000|2022-04-12 17:01:10|223.04|220.74|222.94|220.64|223.04|220.74|222.94|220.64|7
1649782880000|2022-04-12 17:01:20|222.96|220.66|222.93|220.63|222.96|220.66|222.93|220.63|5
1649782890000|2022-04-12 17:01:30|222.94|220.64|222.93|220.63|222.94|220.64|222.93|220.63|2
1649782900000|2022-04-12 17:01:40|222.94|220.64|222.95|220.65|222.95|220.65|222.91|220.61|7
1649782910000|2022-04-12 17:01:50|222.92|220.62|222.93|220.63|222.94|220.64|222.92|220.62|4
1649782920000|2022-04-12 17:02:00|222.94|220.64|222.71|220.41|222.94|220.64|222.7|220.4|18
1649782930000|2022-04-12 17:02:10|222.7|220.4|222.63|220.33|222.7|220.4|222.6|220.3|15
1649782940000|2022-04-12 17:02:20|222.64|220.34|222.64|220.34|222.67|220.37|222.6|220.3|19
1649782950000|2022-04-12 17:02:30|222.65|220.35|222.73|220.43|222.73|220.43|222.65|220.35|8
1649782960000|2022-04-12 17:02:40|222.71|220.41|222.61|220.31|222.71|220.41|222.6|220.3|10
1649782970000|2022-04-12 17:02:50|222.6|220.3|222.59|220.29|222.61|220.31|222.55|220.25|17
1649782980000|2022-04-12 17:03:00|222.6|220.3|222.55|220.25|222.6|220.3|222.53|220.23|8
1649782990000|2022-04-12 17:03:10|222.54|220.24|222.46|220.16|222.56|220.26|222.46|220.16|7
1649783000000|2022-04-12 17:03:20|222.44|220.14|222.43|220.13|222.49|220.19|222.42|220.12|9
1649783010000|2022-04-12 17:03:30|222.42|220.12|222.5|220.2|222.51|220.21|222.35|220.05|16
1649783020000|2022-04-12 17:03:40|222.49|220.19|222.45|220.15|222.49|220.19|222.45|220.15|7
1649783030000|2022-04-12 17:03:50|222.48|220.18|222.45|220.15|222.51|220.21|222.45|220.15|6
1649783040000|2022-04-12 17:04:00|222.46|220.16|222.44|220.14|222.51|220.21|222.44|220.14|21
1649783050000|2022-04-12 17:04:10|222.48|220.18|222.47|220.17|222.49|220.19|222.44|220.14|12
1649783060000|2022-04-12 17:04:20|222.46|220.16|222.51|220.21|222.52|220.22|222.44|220.14|10
1649783070000|2022-04-12 17:04:30|222.46|220.16|222.53|220.23|222.53|220.23|222.46|220.16|3
1649783080000|2022-04-12 17:04:40|222.52|220.22|222.51|220.21|222.53|220.23|222.51|220.21|8
1649783090000|2022-04-12 17:04:50|222.52|220.22|222.62|220.32|222.62|220.32|222.51|220.21|8
1649783100000|2022-04-12 17:05:00|222.63|220.33|222.72|220.42|222.74|220.44|222.63|220.33|14
1649783110000|2022-04-12 17:05:10|222.69|220.39|222.75|220.45|222.75|220.45|222.64|220.34|12
1649783120000|2022-04-12 17:05:20|222.73|220.43|222.78|220.48|222.78|220.48|222.73|220.43|16
1649783130000|2022-04-12 17:05:30|222.77|220.47|222.79|220.49|222.81|220.51|222.77|220.47|5
1649783140000|2022-04-12 17:05:40|222.78|220.48|222.75|220.45|222.79|220.49|222.75|220.45|9
1649783150000|2022-04-12 17:05:50|222.74|220.44|222.74|220.44|222.75|220.45|222.72|220.42|4
1649783160000|2022-04-12 17:06:00|222.75|220.45|222.75|220.45|222.76|220.46|222.74|220.44|9
1649783170000|2022-04-12 17:06:10|222.74|220.44|222.75|220.45|222.79|220.49|222.74|220.44|4
1649783180000|2022-04-12 17:06:20|222.79|220.49|222.78|220.48|222.79|220.49|222.75|220.45|9
1649783190000|2022-04-12 17:06:30|222.79|220.49|222.87|220.57|222.93|220.63|222.79|220.49|17
1649783200000|2022-04-12 17:06:40|222.86|220.56|222.87|220.57|222.89|220.59|222.86|220.56|10
1649783210000|2022-04-12 17:06:50|222.86|220.56|222.84|220.54|222.86|220.56|222.83|220.53|4
1649783220000|2022-04-12 17:07:00|222.87|220.57|222.92|220.62|222.93|220.63|222.85|220.55|12
1649783230000|2022-04-12 17:07:10|222.93|220.63|222.92|220.62|222.93|220.63|222.92|220.62|4
1649783240000|2022-04-12 17:07:20|222.93|220.63|222.96|220.66|223|220.7|222.92|220.62|7
1649783250000|2022-04-12 17:07:30|222.97|220.67|223.05|220.75|223.05|220.75|222.96|220.66|7
1649783260000|2022-04-12 17:07:40|223.08|220.78|223.35|221.05|223.35|221.05|223.06|220.76|19
1649783270000|2022-04-12 17:07:50|223.36|221.06|223.41|221.11|223.47|221.17|223.33|221.03|18
1649783280000|2022-04-12 17:08:00|223.42|221.12|223.43|221.13|223.44|221.14|223.39|221.09|12
1649783290000|2022-04-12 17:08:10|223.41|221.11|223.12|220.82|223.41|221.11|223.11|220.81|15
1649783300000|2022-04-12 17:08:20|223.11|220.81|223.11|220.81|223.14|220.84|223.11|220.81|3
1649783310000|2022-04-12 17:08:30|223.13|220.83|223.22|220.92|223.22|220.92|223.1|220.8|9
1649783320000|2022-04-12 17:08:40|223.24|220.94|223.34|221.04|223.36|221.06|223.24|220.94|10
1649783330000|2022-04-12 17:08:50|223.3|221|223.03|220.73|223.3|221|223.03|220.73|10
1649783340000|2022-04-12 17:09:00|223.02|220.72|223.01|220.71|223.04|220.74|223.01|220.71|10
1649783350000|2022-04-12 17:09:10|223.03|220.73|222.91|220.61|223.03|220.73|222.9|220.6|14
1649783360000|2022-04-12 17:09:20|222.92|220.62|222.9|220.6|222.97|220.67|222.9|220.6|13
1649783370000|2022-04-12 17:09:30|222.91|220.61|222.94|220.64|222.95|220.65|222.91|220.61|6
1649783380000|2022-04-12 17:09:40|222.96|220.66|223.22|220.92|223.22|220.92|222.96|220.66|23
1649783390000|2022-04-12 17:09:50|223.24|220.94|223.3|221|223.33|221.03|223.2|220.9|11
1649783400000|2022-04-12 17:10:00|223.29|220.99|223.34|221.04|223.35|221.05|223.28|220.98|9
1649783410000|2022-04-12 17:10:10|223.31|221.01|223.34|221.04|223.36|221.06|223.31|221.01|12
1649783420000|2022-04-12 17:10:20|223.33|221.03|223.36|221.06|223.37|221.07|223.33|221.03|7
1649783430000|2022-04-12 17:10:30|223.35|221.05|223.37|221.07|223.37|221.07|223.29|220.99|10
1649783440000|2022-04-12 17:10:40|223.36|221.06|223.33|221.03|223.36|221.06|223.32|221.02|8
1649783450000|2022-04-12 17:10:50|223.32|221.02|223.34|221.04|223.37|221.07|223.32|221.02|8
1649783460000|2022-04-12 17:11:00|223.36|221.06|223.35|221.05|223.37|221.07|223.34|221.04|7
1649783470000|2022-04-12 17:11:10|223.34|221.04|223.35|221.05|223.36|221.06|223.34|221.04|7
1649783490000|2022-04-12 17:11:30|223.36|221.06|223.33|221.03|223.36|221.06|223.32|221.02|8
1649783500000|2022-04-12 17:11:40|223.35|221.05|223.33|221.03|223.35|221.05|223.25|220.95|12
1649783510000|2022-04-12 17:11:50|223.32|221.02|223.25|220.95|223.35|221.05|223.25|220.95|14
1649783520000|2022-04-12 17:12:00|223.26|220.96|223.3|221|223.3|221|223.26|220.96|5
1649783530000|2022-04-12 17:12:10|223.31|221.01|223.36|221.06|223.37|221.07|223.29|220.99|13
1649783540000|2022-04-12 17:12:20|223.35|221.05|223.34|221.04|223.37|221.07|223.33|221.03|6
1649783550000|2022-04-12 17:12:30|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1649783560000|2022-04-12 17:12:40|223.32|221.02|223.35|221.05|223.37|221.07|223.31|221.01|6
1649783570000|2022-04-12 17:12:50|223.36|221.06|223.36|221.06|223.39|221.09|223.36|221.06|11
1649783580000|2022-04-12 17:13:00|223.41|221.11|223.38|221.08|223.42|221.12|223.38|221.08|5
1649783590000|2022-04-12 17:13:10|223.42|221.12|223.56|221.26|223.58|221.28|223.42|221.12|21
1649783600000|2022-04-12 17:13:20|223.57|221.27|223.71|221.41|223.71|221.41|223.57|221.27|8
1649783610000|2022-04-12 17:13:30|223.72|221.42|223.83|221.53|223.83|221.53|223.72|221.42|4
1649783620000|2022-04-12 17:13:40|223.85|221.55|223.7|221.4|223.85|221.55|223.7|221.4|12
1649783630000|2022-04-12 17:13:50|223.69|221.39|223.6|221.3|223.69|221.39|223.6|221.3|8
1649783640000|2022-04-12 17:14:00|223.57|221.27|223.67|221.37|223.67|221.37|223.57|221.27|10
1649783650000|2022-04-12 17:14:10|223.66|221.36|223.76|221.46|223.77|221.47|223.66|221.36|14
1649783660000|2022-04-12 17:14:20|223.75|221.45|223.82|221.52|223.82|221.52|223.74|221.44|17
1649783670000|2022-04-12 17:14:30|223.83|221.53|223.83|221.53|223.83|221.53|223.82|221.52|3
1649783680000|2022-04-12 17:14:40|223.85|221.55|223.78|221.48|223.85|221.55|223.7|221.4|12
1649783690000|2022-04-12 17:14:50|223.75|221.45|223.75|221.45|223.75|221.45|223.75|221.45|1
1649783700000|2022-04-12 17:15:00|223.81|221.51|223.74|221.44|223.81|221.51|223.74|221.44|3
1649783710000|2022-04-12 17:15:10|223.75|221.45|223.73|221.43|223.76|221.46|223.73|221.43|7
1649783720000|2022-04-12 17:15:20|223.76|221.46|223.84|221.54|223.84|221.54|223.76|221.46|5
1649783730000|2022-04-12 17:15:30|223.83|221.53|223.81|221.51|223.86|221.56|223.79|221.49|12
1649783740000|2022-04-12 17:15:40|223.8|221.5|223.81|221.51|223.82|221.52|223.77|221.47|10
1649783750000|2022-04-12 17:15:50|223.8|221.5|223.76|221.46|223.82|221.52|223.71|221.41|4
1649783760000|2022-04-12 17:16:00|223.72|221.42|223.73|221.43|223.74|221.44|223.72|221.42|3
1649783770000|2022-04-12 17:16:10|223.74|221.44|223.79|221.49|223.79|221.49|223.74|221.44|5
1649783780000|2022-04-12 17:16:20|223.82|221.52|223.8|221.5|223.82|221.52|223.75|221.45|6
1649783790000|2022-04-12 17:16:30|223.79|221.49|223.78|221.48|223.79|221.49|223.72|221.42|7
1649783800000|2022-04-12 17:16:40|223.8|221.5|223.78|221.48|223.8|221.5|223.78|221.48|3
1649783810000|2022-04-12 17:16:50|223.79|221.49|223.79|221.49|223.79|221.49|223.79|221.49|1
1649783820000|2022-04-12 17:17:00|223.78|221.48|223.71|221.41|223.78|221.48|223.69|221.39|8
1649783830000|2022-04-12 17:17:10|223.7|221.4|223.64|221.34|223.72|221.42|223.6|221.3|16
1649783840000|2022-04-12 17:17:20|223.61|221.31|223.61|221.31|223.61|221.31|223.55|221.25|11
1649783850000|2022-04-12 17:17:30|223.62|221.32|223.61|221.31|223.65|221.35|223.6|221.3|12
1649783860000|2022-04-12 17:17:40|223.59|221.29|223.66|221.36|223.66|221.36|223.59|221.29|5
1649783870000|2022-04-12 17:17:50|223.67|221.37|223.73|221.43|223.73|221.43|223.67|221.37|3
1649783880000|2022-04-12 17:18:00|223.74|221.44|223.71|221.41|223.77|221.47|223.63|221.33|11
1649783890000|2022-04-12 17:18:10|223.7|221.4|223.82|221.52|223.82|221.52|223.7|221.4|12
1649783900000|2022-04-12 17:18:20|223.83|221.53|223.9|221.6|223.9|221.6|223.82|221.52|8
1649783910000|2022-04-12 17:18:30|223.91|221.61|223.96|221.66|223.96|221.66|223.88|221.58|13
1649783920000|2022-04-12 17:18:40|223.85|221.55|223.93|221.63|223.94|221.64|223.85|221.55|4
1649783930000|2022-04-12 17:18:50|223.92|221.62|223.92|221.62|223.93|221.63|223.92|221.62|3
1649783940000|2022-04-12 17:19:00|223.84|221.54|223.84|221.54|223.88|221.58|223.82|221.52|5
1649783950000|2022-04-12 17:19:10|223.85|221.55|223.83|221.53|223.85|221.55|223.81|221.51|4
1649783960000|2022-04-12 17:19:20|223.82|221.52|223.85|221.55|223.85|221.55|223.82|221.52|5
1649783970000|2022-04-12 17:19:30|223.9|221.6|223.92|221.62|223.93|221.63|223.88|221.58|7
1649783980000|2022-04-12 17:19:40|223.91|221.61|223.85|221.55|223.92|221.62|223.85|221.55|9
1649784000000|2022-04-12 17:20:00|223.93|221.63|223.92|221.62|223.94|221.64|223.9|221.6|8
1649784010000|2022-04-12 17:20:10|223.9|221.6|223.9|221.6|223.91|221.61|223.9|221.6|3
1649784020000|2022-04-12 17:20:20|223.87|221.57|223.9|221.6|223.94|221.64|223.87|221.57|3
1649784030000|2022-04-12 17:20:30|223.95|221.65|223.99|221.69|223.99|221.69|223.95|221.65|2
1649784040000|2022-04-12 17:20:40|224|221.7|223.85|221.55|224|221.7|223.85|221.55|8
1649784050000|2022-04-12 17:20:50|223.87|221.57|223.76|221.46|223.89|221.59|223.75|221.45|20
1649784060000|2022-04-12 17:21:00|223.75|221.45|223.75|221.45|223.8|221.5|223.7|221.4|21
1649784070000|2022-04-12 17:21:10|223.77|221.47|223.82|221.52|223.82|221.52|223.77|221.47|8
1649784080000|2022-04-12 17:21:20|223.83|221.53|223.83|221.53|223.83|221.53|223.82|221.52|3
1649784090000|2022-04-12 17:21:30|223.82|221.52|223.88|221.58|223.92|221.62|223.82|221.52|4
1649784100000|2022-04-12 17:21:40|223.87|221.57|223.9|221.6|223.91|221.61|223.87|221.57|4
1649784110000|2022-04-12 17:21:50|223.89|221.59|223.86|221.56|223.9|221.6|223.86|221.56|4
1649784120000|2022-04-12 17:22:00|223.87|221.57|223.85|221.55|223.91|221.61|223.84|221.54|8
1649784130000|2022-04-12 17:22:10|223.86|221.56|223.85|221.55|223.88|221.58|223.85|221.55|4
1649784140000|2022-04-12 17:22:20|223.88|221.58|223.85|221.55|223.88|221.58|223.84|221.54|4
1649784150000|2022-04-12 17:22:30|223.9|221.6|223.72|221.42|223.9|221.6|223.72|221.42|12
1649784160000|2022-04-12 17:22:40|223.68|221.38|223.68|221.38|223.68|221.38|223.68|221.38|1
1649784170000|2022-04-12 17:22:50|223.7|221.4|223.74|221.44|223.75|221.45|223.7|221.4|13
1649784180000|2022-04-12 17:23:00|223.81|221.51|223.8|221.5|223.83|221.53|223.8|221.5|6
1649784190000|2022-04-12 17:23:10|223.81|221.51|223.78|221.48|223.81|221.51|223.78|221.48|8
1649784200000|2022-04-12 17:23:20|223.8|221.5|223.67|221.37|223.8|221.5|223.67|221.37|10
1649784210000|2022-04-12 17:23:30|223.66|221.36|223.7|221.4|223.7|221.4|223.66|221.36|2
1649784220000|2022-04-12 17:23:40|223.66|221.36|223.55|221.25|223.66|221.36|223.53|221.23|16
1649784230000|2022-04-12 17:23:50|223.56|221.26|223.52|221.22|223.56|221.26|223.52|221.22|6
1649784240000|2022-04-12 17:24:00|223.53|221.23|223.47|221.17|223.53|221.23|223.47|221.17|10
1649784250000|2022-04-12 17:24:10|223.45|221.15|223.51|221.21|223.51|221.21|223.43|221.13|6
1649784260000|2022-04-12 17:24:20|223.52|221.22|223.51|221.21|223.53|221.23|223.51|221.21|8
1649784270000|2022-04-12 17:24:30|223.55|221.25|223.54|221.24|223.57|221.27|223.54|221.24|8
1649784280000|2022-04-12 17:24:40|223.55|221.25|223.58|221.28|223.64|221.34|223.54|221.24|16
1649784290000|2022-04-12 17:24:50|223.59|221.29|223.58|221.28|223.63|221.33|223.56|221.26|14
1649784300000|2022-04-12 17:25:00|223.57|221.27|223.58|221.28|223.61|221.31|223.56|221.26|8
1649784310000|2022-04-12 17:25:10|223.59|221.29|223.58|221.28|223.59|221.29|223.56|221.26|4
1649784320000|2022-04-12 17:25:20|223.57|221.27|223.56|221.26|223.59|221.29|223.56|221.26|4
1649784330000|2022-04-12 17:25:30|223.55|221.25|223.56|221.26|223.56|221.26|223.55|221.25|2
1649784340000|2022-04-12 17:25:40|223.54|221.24|223.55|221.25|223.56|221.26|223.52|221.22|8
1649784350000|2022-04-12 17:25:50|223.54|221.24|223.54|221.24|223.56|221.26|223.54|221.24|4
1649784370000|2022-04-12 17:26:10|223.55|221.25|223.49|221.19|223.55|221.25|223.49|221.19|3
1649784380000|2022-04-12 17:26:20|223.48|221.18|223.35|221.05|223.48|221.18|223.35|221.05|12
1649784390000|2022-04-12 17:26:30|223.33|221.03|223.28|220.98|223.33|221.03|223.26|220.96|10
1649784400000|2022-04-12 17:26:40|223.27|220.97|223.27|220.97|223.27|220.97|223.27|220.97|1
1649784410000|2022-04-12 17:26:50|223.24|220.94|223.23|220.93|223.24|220.94|223.23|220.93|4
1649784420000|2022-04-12 17:27:00|223.24|220.94|223.22|220.92|223.26|220.96|223.22|220.92|7
1649784430000|2022-04-12 17:27:10|223.23|220.93|223.07|220.77|223.24|220.94|223.07|220.77|8
1649784440000|2022-04-12 17:27:20|223.06|220.76|223.02|220.72|223.06|220.76|223.01|220.71|6
1649784450000|2022-04-12 17:27:30|223.01|220.71|223.08|220.78|223.1|220.8|223.01|220.71|7
1649784460000|2022-04-12 17:27:40|223.03|220.73|223.06|220.76|223.08|220.78|223.03|220.73|13
1649784470000|2022-04-12 17:27:50|223.05|220.75|223.03|220.73|223.07|220.77|223.03|220.73|7
1649784480000|2022-04-12 17:28:00|223.06|220.76|223.02|220.72|223.06|220.76|223.02|220.72|3
1649784490000|2022-04-12 17:28:10|223.01|220.71|223.03|220.73|223.08|220.78|223.01|220.71|7
1649784500000|2022-04-12 17:28:20|223.04|220.74|223.05|220.75|223.06|220.76|223.04|220.74|4
1649784510000|2022-04-12 17:28:30|223.06|220.76|223.3|221|223.3|221|223.06|220.76|10
1649784520000|2022-04-12 17:28:40|223.31|221.01|223.37|221.07|223.45|221.15|223.31|221.01|10
1649784530000|2022-04-12 17:28:50|223.36|221.06|223.36|221.06|223.41|221.11|223.33|221.03|8
1649784540000|2022-04-12 17:29:00|223.34|221.04|223.37|221.07|223.4|221.1|223.34|221.04|12
1649784550000|2022-04-12 17:29:10|223.35|221.05|223.43|221.13|223.48|221.18|223.35|221.05|11
1649784560000|2022-04-12 17:29:20|223.44|221.14|223.4|221.1|223.44|221.14|223.38|221.08|8
1649784570000|2022-04-12 17:29:30|223.37|221.07|223.27|220.97|223.37|221.07|223.27|220.97|13
1649784580000|2022-04-12 17:29:40|223.26|220.96|223.06|220.76|223.26|220.96|223.06|220.76|13
1649784600000|2022-04-12 17:30:00|223.07|220.77|223.04|220.74|223.08|220.78|223.02|220.72|9
1649784610000|2022-04-12 17:30:10|223.02|220.72|223.01|220.71|223.02|220.72|223|220.7|8
1649784620000|2022-04-12 17:30:20|223.03|220.73|222.88|220.58|223.03|220.73|222.88|220.58|10
1649784630000|2022-04-12 17:30:30|222.86|220.56|222.89|220.59|222.9|220.6|222.85|220.55|9
1649784640000|2022-04-12 17:30:40|222.91|220.61|223.01|220.71|223.02|220.72|222.91|220.61|10
1649784650000|2022-04-12 17:30:50|223|220.7|223.29|220.99|223.34|221.04|223|220.7|20
1649784660000|2022-04-12 17:31:00|223.28|220.98|223.25|220.95|223.32|221.02|223.25|220.95|11
1649784670000|2022-04-12 17:31:10|223.24|220.94|223.22|220.92|223.27|220.97|223.22|220.92|7
1649784680000|2022-04-12 17:31:20|223.21|220.91|223.27|220.97|223.27|220.97|223.21|220.91|5
1649784690000|2022-04-12 17:31:30|223.28|220.98|223.28|220.98|223.29|220.99|223.27|220.97|7
1649784700000|2022-04-12 17:31:40|223.26|220.96|223.33|221.03|223.34|221.04|223.26|220.96|6
1649784710000|2022-04-12 17:31:50|223.32|221.02|223.24|220.94|223.32|221.02|223.18|220.88|10
1649784720000|2022-04-12 17:32:00|223.21|220.91|223.21|220.91|223.26|220.96|223.19|220.89|11
1649784730000|2022-04-12 17:32:10|223.22|220.92|223.29|220.99|223.29|220.99|223.22|220.92|8
1649784740000|2022-04-12 17:32:20|223.28|220.98|223.28|220.98|223.28|220.98|223.26|220.96|4
1649784750000|2022-04-12 17:32:30|223.27|220.97|223.29|220.99|223.29|220.99|223.24|220.94|9
1649784760000|2022-04-12 17:32:40|223.32|221.02|223.44|221.14|223.45|221.15|223.32|221.02|16
1649784770000|2022-04-12 17:32:50|223.43|221.13|223.44|221.14|223.46|221.16|223.4|221.1|9
1649784780000|2022-04-12 17:33:00|223.45|221.15|223.44|221.14|223.48|221.18|223.44|221.14|5
1649784790000|2022-04-12 17:33:10|223.43|221.13|223.34|221.04|223.44|221.14|223.32|221.02|11
1649784800000|2022-04-12 17:33:20|223.31|221.01|223.27|220.97|223.31|221.01|223.27|220.97|9
1649784810000|2022-04-12 17:33:30|223.26|220.96|223.26|220.96|223.27|220.97|223.22|220.92|9
1649784820000|2022-04-12 17:33:40|223.14|220.84|222.95|220.65|223.14|220.84|222.94|220.64|15
1649784830000|2022-04-12 17:33:50|222.94|220.64|222.97|220.67|223.04|220.74|222.94|220.64|7
1649784840000|2022-04-12 17:34:00|222.93|220.63|222.95|220.65|222.96|220.66|222.92|220.62|9
1649784850000|2022-04-12 17:34:10|222.96|220.66|222.95|220.65|222.98|220.68|222.93|220.63|14
1649784860000|2022-04-12 17:34:20|222.94|220.64|222.88|220.58|222.97|220.67|222.87|220.57|7
1649784870000|2022-04-12 17:34:30|222.87|220.57|222.87|220.57|222.88|220.58|222.87|220.57|3
1649784880000|2022-04-12 17:34:40|222.88|220.58|222.89|220.59|222.9|220.6|222.86|220.56|6
1649784890000|2022-04-12 17:34:50|222.9|220.6|222.93|220.63|222.93|220.63|222.89|220.59|3
1649784900000|2022-04-12 17:35:00|222.92|220.62|222.88|220.58|222.92|220.62|222.85|220.55|6
1649784910000|2022-04-12 17:35:10|222.89|220.59|222.86|220.56|222.89|220.59|222.86|220.56|4
1649784920000|2022-04-12 17:35:20|222.87|220.57|222.97|220.67|223.01|220.71|222.86|220.56|12
1649784930000|2022-04-12 17:35:30|222.91|220.61|222.94|220.64|222.98|220.68|222.91|220.61|11
1649784940000|2022-04-12 17:35:40|222.95|220.65|222.85|220.55|223|220.7|222.83|220.53|12
1649784950000|2022-04-12 17:35:50|222.86|220.56|222.93|220.63|222.93|220.63|222.85|220.55|9
1649784960000|2022-04-12 17:36:00|222.92|220.62|222.92|220.62|222.92|220.62|222.85|220.55|13
1649784970000|2022-04-12 17:36:10|222.91|220.61|222.93|220.63|222.95|220.65|222.91|220.61|9
1649784980000|2022-04-12 17:36:20|222.94|220.64|222.9|220.6|222.94|220.64|222.9|220.6|6
1649784990000|2022-04-12 17:36:30|222.84|220.54|223|220.7|223|220.7|222.84|220.54|12
1649785000000|2022-04-12 17:36:40|222.99|220.69|222.94|220.64|222.99|220.69|222.94|220.64|3
1649785010000|2022-04-12 17:36:50|222.92|220.62|222.89|220.59|222.92|220.62|222.83|220.53|6
1649785020000|2022-04-12 17:37:00|222.87|220.57|222.79|220.49|222.9|220.6|222.78|220.48|16
1649785030000|2022-04-12 17:37:10|222.83|220.53|222.85|220.55|222.86|220.56|222.8|220.5|14
1649785040000|2022-04-12 17:37:20|222.87|220.57|222.93|220.63|222.93|220.63|222.87|220.57|5
1649785050000|2022-04-12 17:37:30|222.94|220.64|222.83|220.53|222.94|220.64|222.76|220.46|8
1649785060000|2022-04-12 17:37:40|222.84|220.54|222.84|220.54|222.86|220.56|222.81|220.51|7
1649785070000|2022-04-12 17:37:50|222.89|220.59|222.84|220.54|222.89|220.59|222.84|220.54|5
1649785080000|2022-04-12 17:38:00|222.85|220.55|222.89|220.59|222.89|220.59|222.85|220.55|7
1649785090000|2022-04-12 17:38:10|222.84|220.54|222.8|220.5|222.84|220.54|222.78|220.48|6
1649785100000|2022-04-12 17:38:20|222.79|220.49|222.83|220.53|222.83|220.53|222.79|220.49|11
1649785110000|2022-04-12 17:38:30|222.84|220.54|222.85|220.55|222.9|220.6|222.83|220.53|10
1649785120000|2022-04-12 17:38:40|222.82|220.52|222.84|220.54|222.85|220.55|222.81|220.51|6
1649785130000|2022-04-12 17:38:50|222.9|220.6|222.88|220.58|222.93|220.63|222.88|220.58|6
1649785140000|2022-04-12 17:39:00|222.89|220.59|222.62|220.32|222.89|220.59|222.62|220.32|15
1649785150000|2022-04-12 17:39:10|222.6|220.3|222.62|220.32|222.67|220.37|222.6|220.3|12
1649785160000|2022-04-12 17:39:20|222.63|220.33|222.5|220.2|222.66|220.36|222.47|220.17|12
1649785170000|2022-04-12 17:39:30|222.49|220.19|222.45|220.15|222.51|220.21|222.43|220.13|11
1649785180000|2022-04-12 17:39:40|222.47|220.17|222.45|220.15|222.47|220.17|222.42|220.12|7
1649785190000|2022-04-12 17:39:50|222.43|220.13|222.47|220.17|222.47|220.17|222.43|220.13|2
1649785200000|2022-04-12 17:40:00|222.43|220.13|222.39|220.09|222.46|220.16|222.39|220.09|9
1649785210000|2022-04-12 17:40:10|222.4|220.1|222.35|220.05|222.4|220.1|222.32|220.02|8
1649785220000|2022-04-12 17:40:20|222.34|220.04|222.08|219.78|222.35|220.05|222.06|219.76|13
1649785230000|2022-04-12 17:40:30|222.07|219.77|222.09|219.79|222.1|219.8|222.01|219.71|9
1649785240000|2022-04-12 17:40:40|222.05|219.75|222.03|219.73|222.05|219.75|222.02|219.72|8
1649785250000|2022-04-12 17:40:50|222.02|219.72|222.03|219.73|222.03|219.73|222.02|219.72|6
1649785260000|2022-04-12 17:41:00|222.04|219.74|222.01|219.71|222.04|219.74|221.96|219.66|14
1649785270000|2022-04-12 17:41:10|222.02|219.72|222.01|219.71|222.02|219.72|221.97|219.67|5
1649785280000|2022-04-12 17:41:20|222.02|219.72|222|219.7|222.02|219.72|221.93|219.63|11
1649785290000|2022-04-12 17:41:30|222.01|219.71|221.96|219.66|222.02|219.72|221.94|219.64|7
1649785300000|2022-04-12 17:41:40|221.97|219.67|221.98|219.68|221.98|219.68|221.96|219.66|3
1649785310000|2022-04-12 17:41:50|221.97|219.67|221.96|219.66|222.01|219.71|221.96|219.66|6
1649785320000|2022-04-12 17:42:00|221.95|219.65|221.96|219.66|221.99|219.69|221.95|219.65|5
1649785330000|2022-04-12 17:42:10|221.97|219.67|221.96|219.66|221.97|219.67|221.96|219.66|4
1649785340000|2022-04-12 17:42:20|221.97|219.67|221.95|219.65|222|219.7|221.95|219.65|5
1649785350000|2022-04-12 17:42:30|221.96|219.66|221.95|219.65|221.96|219.66|221.95|219.65|2
1649785360000|2022-04-12 17:42:40|221.97|219.67|221.93|219.63|221.97|219.67|221.93|219.63|8
1649785370000|2022-04-12 17:42:50|221.92|219.62|221.96|219.66|221.96|219.66|221.92|219.62|4
1649785380000|2022-04-12 17:43:00|221.94|219.64|221.86|219.56|221.94|219.64|221.85|219.55|16
1649785390000|2022-04-12 17:43:10|221.87|219.57|221.89|219.59|221.91|219.61|221.86|219.56|15
1649785400000|2022-04-12 17:43:20|221.91|219.61|221.87|219.57|221.91|219.61|221.87|219.57|8
1649785410000|2022-04-12 17:43:30|221.88|219.58|221.88|219.58|221.91|219.61|221.83|219.53|6
1649785420000|2022-04-12 17:43:40|221.87|219.57|221.81|219.51|221.88|219.58|221.81|219.51|6
1649785430000|2022-04-12 17:43:50|221.8|219.5|221.85|219.55|221.85|219.55|221.79|219.49|4
1649785440000|2022-04-12 17:44:00|221.84|219.54|221.91|219.61|221.91|219.61|221.84|219.54|5
1649785450000|2022-04-12 17:44:10|221.9|219.6|221.86|219.56|221.9|219.6|221.84|219.54|5
1649785460000|2022-04-12 17:44:20|221.85|219.55|221.84|219.54|221.85|219.55|221.82|219.52|5
1649785470000|2022-04-12 17:44:30|221.86|219.56|221.84|219.54|221.9|219.6|221.83|219.53|9
1649785480000|2022-04-12 17:44:40|221.86|219.56|221.84|219.54|221.87|219.57|221.83|219.53|12
1649785490000|2022-04-12 17:44:50|221.85|219.55|221.92|219.62|221.93|219.63|221.84|219.54|11
1649785500000|2022-04-12 17:45:00|221.9|219.6|221.81|219.51|221.96|219.66|221.8|219.5|12
1649785510000|2022-04-12 17:45:10|221.84|219.54|221.75|219.45|221.84|219.54|221.75|219.45|16
1649785520000|2022-04-12 17:45:20|221.76|219.46|221.86|219.56|221.88|219.58|221.76|219.46|12
1649785530000|2022-04-12 17:45:30|221.88|219.58|221.84|219.54|221.94|219.64|221.82|219.52|13
1649785540000|2022-04-12 17:45:40|221.83|219.53|221.81|219.51|221.89|219.59|221.78|219.48|17
1649785550000|2022-04-12 17:45:50|221.82|219.52|221.78|219.48|221.82|219.52|221.78|219.48|11
1649785560000|2022-04-12 17:46:00|221.79|219.49|221.84|219.54|221.84|219.54|221.78|219.48|9
1649785570000|2022-04-12 17:46:10|221.86|219.56|221.85|219.55|221.86|219.56|221.84|219.54|10
1649785580000|2022-04-12 17:46:20|221.86|219.56|221.85|219.55|221.86|219.56|221.81|219.51|9
1649785590000|2022-04-12 17:46:30|221.86|219.56|221.78|219.48|221.86|219.56|221.78|219.48|9
1649785600000|2022-04-12 17:46:40|221.79|219.49|221.83|219.53|221.83|219.53|221.77|219.47|8
1649785610000|2022-04-12 17:46:50|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1649785620000|2022-04-12 17:47:00|221.84|219.54|221.92|219.62|221.92|219.62|221.83|219.53|13
1649785630000|2022-04-12 17:47:10|221.93|219.63|221.87|219.57|221.93|219.63|221.87|219.57|13
1649785640000|2022-04-12 17:47:20|221.89|219.59|221.85|219.55|221.89|219.59|221.85|219.55|6
1649785650000|2022-04-12 17:47:30|221.84|219.54|221.84|219.54|221.85|219.55|221.83|219.53|4
1649785660000|2022-04-12 17:47:40|221.83|219.53|221.78|219.48|221.85|219.55|221.78|219.48|8
1649785670000|2022-04-12 17:47:50|221.77|219.47|221.79|219.49|221.8|219.5|221.77|219.47|8
1649785680000|2022-04-12 17:48:00|221.77|219.47|221.84|219.54|221.84|219.54|221.77|219.47|16
1649785690000|2022-04-12 17:48:10|221.83|219.53|221.84|219.54|221.84|219.54|221.83|219.53|2
1649785700000|2022-04-12 17:48:20|221.83|219.53|221.79|219.49|221.83|219.53|221.76|219.46|8
1649785710000|2022-04-12 17:48:30|221.78|219.48|221.84|219.54|221.84|219.54|221.76|219.46|7
1649785720000|2022-04-12 17:48:40|221.83|219.53|221.92|219.62|221.92|219.62|221.81|219.51|16
1649785730000|2022-04-12 17:48:50|221.95|219.65|221.9|219.6|222.01|219.71|221.9|219.6|10
1649785740000|2022-04-12 17:49:00|221.91|219.61|221.82|219.52|221.96|219.66|221.8|219.5|14
1649785750000|2022-04-12 17:49:10|221.8|219.5|221.87|219.57|221.88|219.58|221.8|219.5|10
1649785760000|2022-04-12 17:49:20|221.89|219.59|221.88|219.58|221.91|219.61|221.88|219.58|4
1649785770000|2022-04-12 17:49:30|221.91|219.61|221.88|219.58|221.91|219.61|221.88|219.58|2
1649785780000|2022-04-12 17:49:40|221.86|219.56|221.9|219.6|221.91|219.61|221.86|219.56|12
1649785790000|2022-04-12 17:49:50|221.88|219.58|221.75|219.45|221.88|219.58|221.74|219.44|6
1649785800000|2022-04-12 17:50:00|221.74|219.44|221.7|219.4|221.82|219.52|221.7|219.4|7
1649785810000|2022-04-12 17:50:10|221.73|219.43|221.6|219.3|221.73|219.43|221.6|219.3|9
1649785820000|2022-04-12 17:50:20|221.67|219.37|221.8|219.5|221.8|219.5|221.65|219.35|8
1649785830000|2022-04-12 17:50:30|221.84|219.54|221.84|219.54|221.85|219.55|221.82|219.52|9
1649785840000|2022-04-12 17:50:40|221.89|219.59|221.7|219.4|221.9|219.6|221.69|219.39|20
1649785850000|2022-04-12 17:50:50|221.62|219.32|221.67|219.37|221.7|219.4|221.62|219.32|8
1649785860000|2022-04-12 17:51:00|221.66|219.36|221.63|219.33|221.67|219.37|221.62|219.32|9
1649785870000|2022-04-12 17:51:10|221.64|219.34|221.61|219.31|221.68|219.38|221.61|219.31|11
1649785880000|2022-04-12 17:51:20|221.62|219.32|221.55|219.25|221.65|219.35|221.55|219.25|9
1649785890000|2022-04-12 17:51:30|221.53|219.23|221.51|219.21|221.56|219.26|221.49|219.19|16
1649785900000|2022-04-12 17:51:40|221.5|219.2|221.49|219.19|221.53|219.23|221.47|219.17|13
1649785910000|2022-04-12 17:51:50|221.5|219.2|221.45|219.15|221.5|219.2|221.41|219.11|10
1649785920000|2022-04-12 17:52:00|221.44|219.14|221.45|219.15|221.45|219.15|221.4|219.1|11
1649785930000|2022-04-12 17:52:10|221.44|219.14|221.47|219.17|221.51|219.21|221.44|219.14|7
1649785940000|2022-04-12 17:52:20|221.46|219.16|221.46|219.16|221.49|219.19|221.43|219.13|10
1649785950000|2022-04-12 17:52:30|221.47|219.17|221.47|219.17|221.48|219.18|221.46|219.16|4
1649785960000|2022-04-12 17:52:40|221.51|219.21|221.51|219.21|221.55|219.25|221.49|219.19|11
1649785970000|2022-04-12 17:52:50|221.52|219.22|221.53|219.23|221.53|219.23|221.52|219.22|2
1649785980000|2022-04-12 17:53:00|221.52|219.22|221.52|219.22|221.53|219.23|221.51|219.21|9
1649785990000|2022-04-12 17:53:10|221.51|219.21|221.6|219.3|221.6|219.3|221.51|219.21|8
1649786000000|2022-04-12 17:53:20|221.64|219.34|221.74|219.44|221.74|219.44|221.62|219.32|9
1649786010000|2022-04-12 17:53:30|221.79|219.49|221.73|219.43|221.81|219.51|221.73|219.43|6
1649786020000|2022-04-12 17:53:40|221.74|219.44|221.79|219.49|221.82|219.52|221.73|219.43|6
1649786030000|2022-04-12 17:53:50|221.81|219.51|221.74|219.44|221.82|219.52|221.72|219.42|12
1649786040000|2022-04-12 17:54:00|221.73|219.43|221.71|219.41|221.75|219.45|221.69|219.39|6
1649786050000|2022-04-12 17:54:10|221.72|219.42|221.79|219.49|221.8|219.5|221.72|219.42|10
1649786060000|2022-04-12 17:54:20|221.8|219.5|221.78|219.48|221.8|219.5|221.78|219.48|3
1649786070000|2022-04-12 17:54:30|221.81|219.51|221.79|219.49|221.82|219.52|221.79|219.49|4
1649786080000|2022-04-12 17:54:40|221.8|219.5|221.82|219.52|221.84|219.54|221.76|219.46|8
1649786090000|2022-04-12 17:54:50|221.83|219.53|221.88|219.58|221.92|219.62|221.83|219.53|4
1649786100000|2022-04-12 17:55:00|221.86|219.56|221.86|219.56|221.88|219.58|221.85|219.55|7
1649786110000|2022-04-12 17:55:10|221.85|219.55|221.7|219.4|221.89|219.59|221.69|219.39|12
1649786120000|2022-04-12 17:55:20|221.66|219.36|221.6|219.3|221.66|219.36|221.6|219.3|7
1649786130000|2022-04-12 17:55:30|221.62|219.32|221.8|219.5|221.8|219.5|221.62|219.32|15
1649786140000|2022-04-12 17:55:40|221.81|219.51|221.88|219.58|221.91|219.61|221.8|219.5|11
1649786150000|2022-04-12 17:55:50|221.89|219.59|221.9|219.6|221.9|219.6|221.87|219.57|11
1649786160000|2022-04-12 17:56:00|221.88|219.58|221.87|219.57|221.88|219.58|221.85|219.55|7
1649786170000|2022-04-12 17:56:10|221.88|219.58|221.87|219.57|221.94|219.64|221.86|219.56|10
1649786180000|2022-04-12 17:56:20|221.88|219.58|221.87|219.57|221.88|219.58|221.87|219.57|2
1649786190000|2022-04-12 17:56:30|221.89|219.59|221.89|219.59|221.89|219.59|221.87|219.57|4
1649786200000|2022-04-12 17:56:40|221.88|219.58|221.88|219.58|221.89|219.59|221.88|219.58|7
1649786210000|2022-04-12 17:56:50|221.87|219.57|221.88|219.58|221.88|219.58|221.86|219.56|6
1649786220000|2022-04-12 17:57:00|221.87|219.57|221.87|219.57|221.89|219.59|221.86|219.56|11
1649786230000|2022-04-12 17:57:10|221.88|219.58|221.87|219.57|221.88|219.58|221.87|219.57|4
1649786240000|2022-04-12 17:57:20|221.86|219.56|221.87|219.57|221.87|219.57|221.86|219.56|2
1649786250000|2022-04-12 17:57:30|221.86|219.56|221.86|219.56|221.88|219.58|221.86|219.56|5
1649786260000|2022-04-12 17:57:40|221.87|219.57|221.86|219.56|221.88|219.58|221.86|219.56|4
1649786270000|2022-04-12 17:57:50|221.88|219.58|221.81|219.51|221.88|219.58|221.81|219.51|3
1649786280000|2022-04-12 17:58:00|221.8|219.5|221.8|219.5|221.81|219.51|221.68|219.38|18
1649786290000|2022-04-12 17:58:10|221.79|219.49|221.76|219.46|221.8|219.5|221.76|219.46|6
1649786300000|2022-04-12 17:58:20|221.77|219.47|221.78|219.48|221.78|219.48|221.76|219.46|8
1649786310000|2022-04-12 17:58:30|221.79|219.49|221.8|219.5|221.82|219.52|221.79|219.49|6
1649786320000|2022-04-12 17:58:40|221.81|219.51|221.8|219.5|221.81|219.51|221.8|219.5|2
1649786330000|2022-04-12 17:58:50|221.79|219.49|221.81|219.51|221.85|219.55|221.79|219.49|6
1649786340000|2022-04-12 17:59:00|221.79|219.49|221.81|219.51|221.81|219.51|221.79|219.49|2
1649786350000|2022-04-12 17:59:10|221.8|219.5|221.77|219.47|221.81|219.51|221.77|219.47|4
1649786360000|2022-04-12 17:59:20|221.78|219.48|221.81|219.51|221.81|219.51|221.78|219.48|2
1649786370000|2022-04-12 17:59:30|221.76|219.46|221.89|219.59|221.89|219.59|221.76|219.46|12
1649786380000|2022-04-12 17:59:40|221.84|219.54|221.79|219.49|221.85|219.55|221.79|219.49|8
1649786390000|2022-04-12 17:59:50|221.8|219.5|221.84|219.54|221.86|219.56|221.8|219.5|4
1649786400000|2022-04-12 18:00:00|221.83|219.53|221.72|219.42|221.86|219.56|221.71|219.41|20
1649786410000|2022-04-12 18:00:10|221.7|219.4|221.62|219.32|221.7|219.4|221.62|219.32|7
1649786420000|2022-04-12 18:00:20|221.61|219.31|221.54|219.24|221.65|219.35|221.54|219.24|10
1649786430000|2022-04-12 18:00:30|221.52|219.22|221.51|219.21|221.53|219.23|221.43|219.13|16
1649786440000|2022-04-12 18:00:40|221.5|219.2|221.5|219.2|221.52|219.22|221.42|219.12|13
1649786450000|2022-04-12 18:00:50|221.51|219.21|221.56|219.26|221.58|219.28|221.51|219.21|6
1649786460000|2022-04-12 18:01:00|221.57|219.27|221.5|219.2|221.59|219.29|221.5|219.2|9
1649786470000|2022-04-12 18:01:10|221.51|219.21|221.48|219.18|221.52|219.22|221.48|219.18|10
1649786480000|2022-04-12 18:01:20|221.49|219.19|221.54|219.24|221.54|219.24|221.48|219.18|6
1649786490000|2022-04-12 18:01:30|221.55|219.25|221.61|219.31|221.61|219.31|221.55|219.25|6
1649786500000|2022-04-12 18:01:40|221.59|219.29|221.59|219.29|221.59|219.29|221.59|219.29|1
1649786510000|2022-04-12 18:01:50|221.57|219.27|221.45|219.15|221.6|219.3|221.45|219.15|15
1649786520000|2022-04-12 18:02:00|221.47|219.17|221.46|219.16|221.52|219.22|221.45|219.15|10
1649786530000|2022-04-12 18:02:10|221.53|219.23|221.48|219.18|221.53|219.23|221.48|219.18|10
1649786540000|2022-04-12 18:02:20|221.49|219.19|221.5|219.2|221.52|219.22|221.49|219.19|8
1649786550000|2022-04-12 18:02:30|221.51|219.21|221.52|219.22|221.54|219.24|221.51|219.21|7
1649786560000|2022-04-12 18:02:40|221.53|219.23|221.5|219.2|221.54|219.24|221.5|219.2|6
1649786570000|2022-04-12 18:02:50|221.49|219.19|221.5|219.2|221.5|219.2|221.47|219.17|7
1649786580000|2022-04-12 18:03:00|221.52|219.22|221.51|219.21|221.52|219.22|221.5|219.2|7
1649786590000|2022-04-12 18:03:10|221.55|219.25|221.56|219.26|221.56|219.26|221.54|219.24|4
1649786600000|2022-04-12 18:03:20|221.57|219.27|221.55|219.25|221.58|219.28|221.54|219.24|7
1649786610000|2022-04-12 18:03:30|221.54|219.24|221.48|219.18|221.54|219.24|221.48|219.18|2
1649786620000|2022-04-12 18:03:40|221.49|219.19|221.51|219.21|221.54|219.24|221.49|219.19|16
1649786640000|2022-04-12 18:04:00|221.52|219.22|221.51|219.21|221.54|219.24|221.51|219.21|6
1649786650000|2022-04-12 18:04:10|221.52|219.22|221.52|219.22|221.52|219.22|221.51|219.21|3
1649786670000|2022-04-12 18:04:30|221.51|219.21|221.52|219.22|221.52|219.22|221.51|219.21|4
1649786680000|2022-04-12 18:04:40|221.51|219.21|221.52|219.22|221.58|219.28|221.51|219.21|8
1649786690000|2022-04-12 18:04:50|221.54|219.24|221.52|219.22|221.54|219.24|221.52|219.22|2
1649786700000|2022-04-12 18:05:00|221.53|219.23|221.53|219.23|221.57|219.27|221.52|219.22|6
1649786710000|2022-04-12 18:05:10|221.54|219.24|221.53|219.23|221.57|219.27|221.48|219.18|6
1649786720000|2022-04-12 18:05:20|221.54|219.24|221.54|219.24|221.56|219.26|221.53|219.23|5
1649786730000|2022-04-12 18:05:30|221.55|219.25|221.65|219.35|221.67|219.37|221.55|219.25|7
1649786740000|2022-04-12 18:05:40|221.66|219.36|221.68|219.38|221.68|219.38|221.65|219.35|7
1649786750000|2022-04-12 18:05:50|221.73|219.43|221.7|219.4|221.77|219.47|221.7|219.4|10
1649786760000|2022-04-12 18:06:00|221.72|219.42|221.72|219.42|221.72|219.42|221.64|219.34|15
1649786770000|2022-04-12 18:06:10|221.71|219.41|221.75|219.45|221.75|219.45|221.71|219.41|8
1649786780000|2022-04-12 18:06:20|221.76|219.46|221.87|219.57|221.88|219.58|221.76|219.46|10
1649786790000|2022-04-12 18:06:30|221.84|219.54|221.91|219.61|221.91|219.61|221.84|219.54|6
1649786800000|2022-04-12 18:06:40|221.92|219.62|221.95|219.65|222.01|219.71|221.92|219.62|9
1649786810000|2022-04-12 18:06:50|221.97|219.67|221.93|219.63|221.98|219.68|221.93|219.63|5
1649786820000|2022-04-12 18:07:00|221.92|219.62|221.8|219.5|221.93|219.63|221.77|219.47|9
1649786830000|2022-04-12 18:07:10|221.79|219.49|221.86|219.56|221.89|219.59|221.79|219.49|8
1649786840000|2022-04-12 18:07:20|221.85|219.55|221.89|219.59|221.89|219.59|221.83|219.53|7
1649786850000|2022-04-12 18:07:30|221.93|219.63|221.87|219.57|221.93|219.63|221.87|219.57|10
1649786860000|2022-04-12 18:07:40|221.89|219.59|221.91|219.61|221.91|219.61|221.84|219.54|12
1649786870000|2022-04-12 18:07:50|221.92|219.62|221.93|219.63|221.93|219.63|221.92|219.62|2
1649786880000|2022-04-12 18:08:00|221.98|219.68|221.95|219.65|221.98|219.68|221.95|219.65|2
1649786890000|2022-04-12 18:08:10|221.98|219.68|221.95|219.65|221.98|219.68|221.94|219.64|3
1649786900000|2022-04-12 18:08:20|221.94|219.64|221.92|219.62|221.94|219.64|221.92|219.62|5
1649786920000|2022-04-12 18:08:40|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1649786930000|2022-04-12 18:08:50|221.95|219.65|221.93|219.63|221.97|219.67|221.93|219.63|3
1649786940000|2022-04-12 18:09:00|221.92|219.62|221.85|219.55|221.96|219.66|221.85|219.55|14
1649786950000|2022-04-12 18:09:10|221.84|219.54|221.8|219.5|221.84|219.54|221.79|219.49|4
1649786960000|2022-04-12 18:09:20|221.82|219.52|221.67|219.37|221.85|219.55|221.65|219.35|16
1649786970000|2022-04-12 18:09:30|221.63|219.33|221.67|219.37|221.68|219.38|221.62|219.32|9
1649786980000|2022-04-12 18:09:40|221.66|219.36|221.66|219.36|221.68|219.38|221.66|219.36|5
1649786990000|2022-04-12 18:09:50|221.73|219.43|221.71|219.41|221.73|219.43|221.7|219.4|6
1649787000000|2022-04-12 18:10:00|221.55|219.25|221.72|219.42|221.72|219.42|221.55|219.25|8
1649787010000|2022-04-12 18:10:10|221.71|219.41|221.6|219.3|221.72|219.42|221.6|219.3|9
1649787020000|2022-04-12 18:10:20|221.61|219.31|221.55|219.25|221.63|219.33|221.54|219.24|8
1649787030000|2022-04-12 18:10:30|221.56|219.26|221.59|219.29|221.6|219.3|221.51|219.21|9
1649787040000|2022-04-12 18:10:40|221.58|219.28|221.59|219.29|221.64|219.34|221.58|219.28|9
1649787050000|2022-04-12 18:10:50|221.6|219.3|221.6|219.3|221.6|219.3|221.6|219.3|1
1649787060000|2022-04-12 18:11:00|221.7|219.4|221.71|219.41|221.75|219.45|221.7|219.4|10
1649787070000|2022-04-12 18:11:10|221.69|219.39|221.7|219.4|221.7|219.4|221.69|219.39|2
1649787080000|2022-04-12 18:11:20|221.69|219.39|221.71|219.41|221.71|219.41|221.62|219.32|5
1649787090000|2022-04-12 18:11:30|221.69|219.39|221.67|219.37|221.71|219.41|221.59|219.29|10
1649787100000|2022-04-12 18:11:40|221.68|219.38|221.68|219.38|221.68|219.38|221.65|219.35|7
1649787110000|2022-04-12 18:11:50|221.67|219.37|221.72|219.42|221.72|219.42|221.64|219.34|7
1649787120000|2022-04-12 18:12:00|221.73|219.43|221.69|219.39|221.73|219.43|221.69|219.39|3
1649787130000|2022-04-12 18:12:10|221.71|219.41|221.63|219.33|221.73|219.43|221.63|219.33|9
1649787140000|2022-04-12 18:12:20|221.62|219.32|221.64|219.34|221.64|219.34|221.62|219.32|8
1649787150000|2022-04-12 18:12:30|221.63|219.33|221.63|219.33|221.66|219.36|221.63|219.33|5
1649787160000|2022-04-12 18:12:40|221.62|219.32|221.65|219.35|221.7|219.4|221.62|219.32|8
1649787170000|2022-04-12 18:12:50|221.63|219.33|221.52|219.22|221.63|219.33|221.52|219.22|9
1649787180000|2022-04-12 18:13:00|221.55|219.25|221.5|219.2|221.55|219.25|221.49|219.19|4
1649787190000|2022-04-12 18:13:10|221.48|219.18|221.47|219.17|221.54|219.24|221.45|219.15|7
1649787200000|2022-04-12 18:13:20|221.48|219.18|221.47|219.17|221.48|219.18|221.47|219.17|4
1649787210000|2022-04-12 18:13:30|221.48|219.18|221.09|218.79|221.5|219.2|221.09|218.79|20
1649787220000|2022-04-12 18:13:40|221.08|218.78|220.79|218.49|221.08|218.78|220.79|218.49|19
1649787230000|2022-04-12 18:13:50|220.81|218.51|220.51|218.21|220.86|218.56|220.49|218.19|23
1649787240000|2022-04-12 18:14:00|220.52|218.22|220.62|218.32|220.64|218.34|220.46|218.16|24
1649787250000|2022-04-12 18:14:10|220.65|218.35|220.6|218.3|220.78|218.48|220.6|218.3|22
1649787260000|2022-04-12 18:14:20|220.59|218.29|220.64|218.34|220.66|218.36|220.52|218.22|17
1649787270000|2022-04-12 18:14:30|220.67|218.37|220.61|218.31|220.67|218.37|220.6|218.3|11
1649787280000|2022-04-12 18:14:40|220.6|218.3|220.56|218.26|220.62|218.32|220.51|218.21|11
1649787290000|2022-04-12 18:14:50|220.53|218.23|220.51|218.21|220.54|218.24|220.5|218.2|8
1649787300000|2022-04-12 18:15:00|220.57|218.27|220.53|218.23|220.57|218.27|220.5|218.2|10
1649787310000|2022-04-12 18:15:10|220.52|218.22|220.23|217.93|220.52|218.22|220.1|217.8|33
1649787320000|2022-04-12 18:15:20|220.22|217.92|220.47|218.17|220.47|218.17|220.13|217.83|18
1649787330000|2022-04-12 18:15:30|220.46|218.16|220.1|217.8|220.46|218.16|220.1|217.8|18
1649787340000|2022-04-12 18:15:40|220.09|217.79|220.01|217.71|220.09|217.79|219.9|217.6|16
1649787350000|2022-04-12 18:15:50|220.02|217.72|220.21|217.91|220.21|217.91|219.98|217.68|24
1649787360000|2022-04-12 18:16:00|220.2|217.9|220.13|217.83|220.2|217.9|220.12|217.82|10
1649787370000|2022-04-12 18:16:10|220.16|217.86|220.02|217.72|220.16|217.86|219.91|217.61|14
1649787380000|2022-04-12 18:16:20|220.01|217.71|220.36|218.06|220.36|218.06|220.01|217.71|18
1649787390000|2022-04-12 18:16:30|220.47|218.17|220.44|218.14|220.65|218.35|220.44|218.14|22
1649787400000|2022-04-12 18:16:40|220.43|218.13|220.21|217.91|220.43|218.13|220.18|217.88|12
1649787410000|2022-04-12 18:16:50|220.23|217.93|220.35|218.05|220.35|218.05|220.16|217.86|14
1649787420000|2022-04-12 18:17:00|220.36|218.06|220.38|218.08|220.42|218.12|220.31|218.01|15
1649787430000|2022-04-12 18:17:10|220.41|218.11|220.15|217.85|220.41|218.11|220.15|217.85|13
1649787440000|2022-04-12 18:17:20|220.14|217.84|220.28|217.98|220.34|218.04|220.13|217.83|11
1649787450000|2022-04-12 18:17:30|220.27|217.97|220.09|217.79|220.27|217.97|220.07|217.77|12
1649787460000|2022-04-12 18:17:40|220.08|217.78|220.02|217.72|220.11|217.81|220|217.7|13
1649787470000|2022-04-12 18:17:50|220.03|217.73|220.02|217.72|220.03|217.73|220.02|217.72|2
1649787480000|2022-04-12 18:18:00|220.04|217.74|219.85|217.55|220.04|217.74|219.84|217.54|19
1649787490000|2022-04-12 18:18:10|219.84|217.54|219.67|217.37|219.88|217.58|219.66|217.36|18
1649787500000|2022-04-12 18:18:20|219.7|217.4|219.92|217.62|219.92|217.62|219.69|217.39|17
1649787510000|2022-04-12 18:18:30|219.91|217.61|219.72|217.42|219.91|217.61|219.71|217.41|18
1649787520000|2022-04-12 18:18:40|219.73|217.43|219.58|217.28|219.73|217.43|219.57|217.27|22
1649787530000|2022-04-12 18:18:50|219.62|217.32|219.67|217.37|219.73|217.43|219.62|217.32|20
1649787540000|2022-04-12 18:19:00|219.66|217.36|219.82|217.52|219.82|217.52|219.6|217.3|22
1649787550000|2022-04-12 18:19:10|219.84|217.54|219.69|217.39|219.9|217.6|219.68|217.38|21
1649787560000|2022-04-12 18:19:20|219.7|217.4|219.81|217.51|219.81|217.51|219.67|217.37|11
1649787570000|2022-04-12 18:19:30|219.82|217.52|219.71|217.41|219.85|217.55|219.71|217.41|18
1649787580000|2022-04-12 18:19:40|219.7|217.4|219.84|217.54|219.84|217.54|219.68|217.38|16
1649787590000|2022-04-12 18:19:50|219.85|217.55|219.81|217.51|219.93|217.63|219.81|217.51|13
1649787600000|2022-04-12 18:20:00|219.8|217.5|219.78|217.48|219.8|217.5|219.64|217.34|18
1649787610000|2022-04-12 18:20:10|219.79|217.49|219.84|217.54|219.92|217.62|219.78|217.48|19
1649787620000|2022-04-12 18:20:20|219.85|217.55|219.85|217.55|219.86|217.56|219.84|217.54|7
1649787630000|2022-04-12 18:20:30|219.84|217.54|219.93|217.63|219.96|217.66|219.84|217.54|18
1649787640000|2022-04-12 18:20:40|219.89|217.59|220.08|217.78|220.08|217.78|219.86|217.56|14
1649787650000|2022-04-12 18:20:50|220.06|217.76|220.29|217.99|220.3|218|220.06|217.76|11
1649787660000|2022-04-12 18:21:00|220.28|217.98|220.27|217.97|220.33|218.03|220.12|217.82|13
1649787670000|2022-04-12 18:21:10|220.26|217.96|220.28|217.98|220.29|217.99|220.18|217.88|13
1649787680000|2022-04-12 18:21:20|220.29|217.99|220.29|217.99|220.31|218.01|220.27|217.97|5
1649787690000|2022-04-12 18:21:30|220.28|217.98|219.92|217.62|220.28|217.98|219.92|217.62|12
1649787700000|2022-04-12 18:21:40|219.91|217.61|219.84|217.54|219.91|217.61|219.84|217.54|7
1649787710000|2022-04-12 18:21:50|219.85|217.55|219.87|217.57|219.87|217.57|219.84|217.54|7
1649787720000|2022-04-12 18:22:00|219.84|217.54|219.87|217.57|219.95|217.65|219.84|217.54|15
1649787730000|2022-04-12 18:22:10|219.86|217.56|219.87|217.57|219.87|217.57|219.86|217.56|2
1649787740000|2022-04-12 18:22:20|219.86|217.56|219.98|217.68|220.03|217.73|219.86|217.56|11
1649787750000|2022-04-12 18:22:30|219.97|217.67|219.97|217.67|219.99|217.69|219.9|217.6|10
1649787760000|2022-04-12 18:22:40|219.95|217.65|219.88|217.58|219.97|217.67|219.88|217.58|10
1649787770000|2022-04-12 18:22:50|219.93|217.63|219.76|217.46|219.93|217.63|219.76|217.46|11
1649787780000|2022-04-12 18:23:00|219.73|217.43|219.86|217.56|219.9|217.6|219.7|217.4|23
1649787790000|2022-04-12 18:23:10|219.87|217.57|219.94|217.64|219.94|217.64|219.79|217.49|11
1649787800000|2022-04-12 18:23:20|219.93|217.63|219.83|217.53|219.94|217.64|219.83|217.53|10
1649787810000|2022-04-12 18:23:30|219.82|217.52|219.87|217.57|219.93|217.63|219.81|217.51|10
1649787820000|2022-04-12 18:23:40|219.86|217.56|219.95|217.65|219.95|217.65|219.86|217.56|12
1649787830000|2022-04-12 18:23:50|219.9|217.6|219.94|217.64|219.96|217.66|219.85|217.55|10
1649787840000|2022-04-12 18:24:00|219.93|217.63|219.94|217.64|219.95|217.65|219.93|217.63|8
1649787850000|2022-04-12 18:24:10|219.96|217.66|220.18|217.88|220.18|217.88|219.96|217.66|14
1649787860000|2022-04-12 18:24:20|220.27|217.97|220.12|217.82|220.33|218.03|220.11|217.81|14
1649787870000|2022-04-12 18:24:30|220.13|217.83|220.27|217.97|220.31|218.01|220.13|217.83|12
1649787880000|2022-04-12 18:24:40|220.25|217.95|220.25|217.95|220.28|217.98|220.11|217.81|11
1649787890000|2022-04-12 18:24:50|220.26|217.96|220.27|217.97|220.32|218.02|220.26|217.96|7
1649787900000|2022-04-12 18:25:00|220.2|217.9|220.27|217.97|220.32|218.02|220.2|217.9|20
1649787910000|2022-04-12 18:25:10|220.26|217.96|220.29|217.99|220.32|218.02|220.26|217.96|8
1649787920000|2022-04-12 18:25:20|220.37|218.07|220.35|218.05|220.4|218.1|220.35|218.05|4
1649787930000|2022-04-12 18:25:30|220.34|218.04|220.35|218.05|220.35|218.05|220.34|218.04|2
1649787940000|2022-04-12 18:25:40|220.4|218.1|220.39|218.09|220.4|218.1|220.37|218.07|6
1649787950000|2022-04-12 18:25:50|220.4|218.1|220.38|218.08|220.4|218.1|220.38|218.08|5
1649787960000|2022-04-12 18:26:00|220.37|218.07|220.44|218.14|220.44|218.14|220.25|217.95|19
1649787970000|2022-04-12 18:26:10|220.45|218.15|220.45|218.15|220.45|218.15|220.44|218.14|3
1649787980000|2022-04-12 18:26:20|220.44|218.14|220.45|218.15|220.48|218.18|220.34|218.04|10
1649787990000|2022-04-12 18:26:30|220.44|218.14|220.43|218.13|220.46|218.16|220.41|218.11|13
1649788000000|2022-04-12 18:26:40|220.42|218.12|220.39|218.09|220.44|218.14|220.35|218.05|9
1649788010000|2022-04-12 18:26:50|220.38|218.08|220.5|218.2|220.5|218.2|220.38|218.08|11
1649788020000|2022-04-12 18:27:00|220.48|218.18|220.47|218.17|220.5|218.2|220.47|218.17|7
1649788030000|2022-04-12 18:27:10|220.48|218.18|220.47|218.17|220.49|218.19|220.47|218.17|6
1649788040000|2022-04-12 18:27:20|220.46|218.16|220.39|218.09|220.46|218.16|220.38|218.08|14
1649788050000|2022-04-12 18:27:30|220.38|218.08|220.45|218.15|220.46|218.16|220.38|218.08|11
1649788060000|2022-04-12 18:27:40|220.44|218.14|220.37|218.07|220.44|218.14|220.37|218.07|8
1649788070000|2022-04-12 18:27:50|220.36|218.06|220.33|218.03|220.41|218.11|220.3|218|14
1649788080000|2022-04-12 18:28:00|220.32|218.02|220.41|218.11|220.41|218.11|220.32|218.02|11
1649788090000|2022-04-12 18:28:10|220.4|218.1|220.43|218.13|220.43|218.13|220.4|218.1|6
1649788100000|2022-04-12 18:28:20|220.44|218.14|220.49|218.19|220.49|218.19|220.44|218.14|6
1649788110000|2022-04-12 18:28:30|220.47|218.17|220.62|218.32|220.62|218.32|220.47|218.17|10
1649788120000|2022-04-12 18:28:40|220.58|218.28|220.73|218.43|220.74|218.44|220.58|218.28|16
1649788130000|2022-04-12 18:28:50|220.69|218.39|220.84|218.54|220.84|218.54|220.63|218.33|17
1649788140000|2022-04-12 18:29:00|220.85|218.55|220.91|218.61|220.92|218.62|220.81|218.51|11
1649788150000|2022-04-12 18:29:10|220.9|218.6|220.8|218.5|220.91|218.61|220.75|218.45|13
1649788160000|2022-04-12 18:29:20|220.79|218.49|220.61|218.31|220.8|218.5|220.61|218.31|18
1649788170000|2022-04-12 18:29:30|220.6|218.3|220.56|218.26|220.62|218.32|220.51|218.21|14
1649788180000|2022-04-12 18:29:40|220.59|218.29|220.46|218.16|220.59|218.29|220.46|218.16|14
1649788190000|2022-04-12 18:29:50|220.45|218.15|220.39|218.09|220.45|218.15|220.35|218.05|19
1649788200000|2022-04-12 18:30:00|220.4|218.1|220.41|218.11|220.41|218.11|220.34|218.04|17
1649788210000|2022-04-12 18:30:10|220.42|218.12|220.6|218.3|220.62|218.32|220.41|218.11|18
1649788220000|2022-04-12 18:30:20|220.61|218.31|220.62|218.32|220.66|218.36|220.61|218.31|9
1649788230000|2022-04-12 18:30:30|220.6|218.3|220.41|218.11|220.6|218.3|220.4|218.1|15
1649788240000|2022-04-12 18:30:40|220.42|218.12|220.49|218.19|220.55|218.25|220.42|218.12|11
1649788250000|2022-04-12 18:30:50|220.45|218.15|220.45|218.15|220.46|218.16|220.39|218.09|11
1649788260000|2022-04-12 18:31:00|220.48|218.18|220.65|218.35|220.65|218.35|220.48|218.18|14
1649788270000|2022-04-12 18:31:10|220.66|218.36|220.63|218.33|220.75|218.45|220.62|218.32|13
1649788280000|2022-04-12 18:31:20|220.64|218.34|220.74|218.44|220.75|218.45|220.63|218.33|10
1649788290000|2022-04-12 18:31:30|220.75|218.45|220.72|218.42|220.75|218.45|220.71|218.41|8
1649788300000|2022-04-12 18:31:40|220.73|218.43|220.79|218.49|220.79|218.49|220.73|218.43|2
1649788310000|2022-04-12 18:31:50|220.78|218.48|220.62|218.32|220.78|218.48|220.62|218.32|9
1649788320000|2022-04-12 18:32:00|220.61|218.31|220.62|218.32|220.66|218.36|220.61|218.31|6
1649788330000|2022-04-12 18:32:10|220.65|218.35|220.54|218.24|220.65|218.35|220.54|218.24|12
1649788340000|2022-04-12 18:32:20|220.55|218.25|220.42|218.12|220.55|218.25|220.42|218.12|11
1649788350000|2022-04-12 18:32:30|220.41|218.11|220.43|218.13|220.43|218.13|220.4|218.1|13
1649788360000|2022-04-12 18:32:40|220.44|218.14|220.37|218.07|220.44|218.14|220.37|218.07|4
1649788370000|2022-04-12 18:32:50|220.36|218.06|220.06|217.76|220.38|218.08|220.06|217.76|18
1649788380000|2022-04-12 18:33:00|220.05|217.75|219.8|217.5|220.05|217.75|219.8|217.5|21
1649788390000|2022-04-12 18:33:10|219.79|217.49|220.08|217.78|220.08|217.78|219.78|217.48|18
1649788400000|2022-04-12 18:33:20|220.06|217.76|219.95|217.65|220.23|217.93|219.95|217.65|20
1649788410000|2022-04-12 18:33:30|219.98|217.68|220.02|217.72|220.02|217.72|219.92|217.62|13
1649788420000|2022-04-12 18:33:40|220.01|217.71|219.87|217.57|220.01|217.71|219.85|217.55|13
1649788430000|2022-04-12 18:33:50|219.86|217.56|219.83|217.53|219.91|217.61|219.83|217.53|7
1649788440000|2022-04-12 18:34:00|219.9|217.6|219.95|217.65|220.01|217.71|219.88|217.58|13
1649788450000|2022-04-12 18:34:10|219.94|217.64|220.03|217.73|220.03|217.73|219.94|217.64|10
1649788460000|2022-04-12 18:34:20|220.18|217.88|220.21|217.91|220.28|217.98|220.17|217.87|18
1649788470000|2022-04-12 18:34:30|220.2|217.9|220.22|217.92|220.31|218.01|220.13|217.83|16
1649788480000|2022-04-12 18:34:40|220.2|217.9|220.27|217.97|220.3|218|220.05|217.75|23
1649788490000|2022-04-12 18:34:50|220.25|217.95|220.12|217.82|220.25|217.95|220.02|217.72|17
1649788500000|2022-04-12 18:35:00|220.13|217.83|220.28|217.98|220.28|217.98|220.11|217.81|13
1649788510000|2022-04-12 18:35:10|220.27|217.97|220.28|217.98|220.37|218.07|220.24|217.94|17
1649788520000|2022-04-12 18:35:20|220.27|217.97|220.36|218.06|220.37|218.07|220.25|217.95|20
1649788530000|2022-04-12 18:35:30|220.37|218.07|220.37|218.07|220.41|218.11|220.34|218.04|13
1649788540000|2022-04-12 18:35:40|220.38|218.08|220.41|218.11|220.46|218.16|220.38|218.08|13
1649788550000|2022-04-12 18:35:50|220.42|218.12|220.48|218.18|220.48|218.18|220.42|218.12|13
1649788560000|2022-04-12 18:36:00|220.47|218.17|220.44|218.14|220.5|218.2|220.44|218.14|10
1649788570000|2022-04-12 18:36:10|220.43|218.13|220.44|218.14|220.46|218.16|220.43|218.13|9
1649788580000|2022-04-12 18:36:20|220.43|218.13|220.42|218.12|220.45|218.15|220.39|218.09|10
1649788590000|2022-04-12 18:36:30|220.41|218.11|220.27|217.97|220.41|218.11|220.24|217.94|7
1649788600000|2022-04-12 18:36:40|220.26|217.96|220.25|217.95|220.27|217.97|220.23|217.93|6
1649788610000|2022-04-12 18:36:50|220.24|217.94|220.25|217.95|220.25|217.95|220.24|217.94|6
1649788620000|2022-04-12 18:37:00|220.26|217.96|220.27|217.97|220.27|217.97|220.24|217.94|8
1649788630000|2022-04-12 18:37:10|220.28|217.98|220.4|218.1|220.4|218.1|220.28|217.98|8
1649788640000|2022-04-12 18:37:20|220.41|218.11|220.42|218.12|220.42|218.12|220.41|218.11|2
1649788650000|2022-04-12 18:37:30|220.41|218.11|220.37|218.07|220.42|218.12|220.37|218.07|7
1649788660000|2022-04-12 18:37:40|220.36|218.06|220.32|218.02|220.39|218.09|220.32|218.02|11
1649788670000|2022-04-12 18:37:50|220.27|217.97|220.09|217.79|220.27|217.97|220.06|217.76|11
1649788680000|2022-04-12 18:38:00|220.11|217.81|220.02|217.72|220.11|217.81|220.02|217.72|10
1649788690000|2022-04-12 18:38:10|220.01|217.71|220|217.7|220.01|217.71|219.94|217.64|11
1649788700000|2022-04-12 18:38:20|219.96|217.66|220.02|217.72|220.03|217.73|219.92|217.62|11
1649788710000|2022-04-12 18:38:30|220.01|217.71|220.02|217.72|220.02|217.72|219.95|217.65|9
1649788720000|2022-04-12 18:38:40|219.98|217.68|219.85|217.55|219.99|217.69|219.84|217.54|19
1649788730000|2022-04-12 18:38:50|219.86|217.56|219.82|217.52|219.89|217.59|219.76|217.46|17
1649788740000|2022-04-12 18:39:00|219.8|217.5|219.91|217.61|220.02|217.72|219.8|217.5|18
1649788750000|2022-04-12 18:39:10|219.82|217.52|219.83|217.53|219.85|217.55|219.76|217.46|12
1649788760000|2022-04-12 18:39:20|219.84|217.54|219.9|217.6|219.92|217.62|219.83|217.53|14
1649788770000|2022-04-12 18:39:30|219.86|217.56|219.92|217.62|219.97|217.67|219.85|217.55|17
1649788780000|2022-04-12 18:39:40|219.91|217.61|220.01|217.71|220.01|217.71|219.89|217.59|10
1649788790000|2022-04-12 18:39:50|219.94|217.64|219.88|217.58|219.98|217.68|219.84|217.54|15
1649788800000|2022-04-12 18:40:00|219.89|217.59|219.83|217.53|219.92|217.62|219.78|217.48|16
1649788810000|2022-04-12 18:40:10|219.9|217.6|219.93|217.63|220.01|217.71|219.9|217.6|11
1649788820000|2022-04-12 18:40:20|219.92|217.62|219.91|217.61|219.93|217.63|219.87|217.57|11
1649788830000|2022-04-12 18:40:30|219.92|217.62|220.01|217.71|220.01|217.71|219.91|217.61|5
1649788840000|2022-04-12 18:40:40|220.02|217.72|220.19|217.89|220.19|217.89|220.02|217.72|8
1649788850000|2022-04-12 18:40:50|220.18|217.88|220|217.7|220.25|217.95|220|217.7|12
1649788860000|2022-04-12 18:41:00|220.02|217.72|220.31|218.01|220.31|218.01|220.02|217.72|19
1649788870000|2022-04-12 18:41:10|220.32|218.02|220.54|218.24|220.54|218.24|220.32|218.02|10
1649788880000|2022-04-12 18:41:20|220.49|218.19|220.46|218.16|220.49|218.19|220.46|218.16|8
1649788890000|2022-04-12 18:41:30|220.47|218.17|220.54|218.24|220.55|218.25|220.47|218.17|9
1649788900000|2022-04-12 18:41:40|220.55|218.25|220.66|218.36|220.67|218.37|220.55|218.25|8
1649788910000|2022-04-12 18:41:50|220.65|218.35|220.51|218.21|220.65|218.35|220.51|218.21|14
1649788920000|2022-04-12 18:42:00|220.54|218.24|220.6|218.3|220.68|218.38|220.54|218.24|9
1649788930000|2022-04-12 18:42:10|220.59|218.29|220.42|218.12|220.61|218.31|220.42|218.12|13
1649788940000|2022-04-12 18:42:20|220.43|218.13|220.43|218.13|220.44|218.14|220.37|218.07|7
1649788950000|2022-04-12 18:42:30|220.42|218.12|220.31|218.01|220.44|218.14|220.29|217.99|19
1649788960000|2022-04-12 18:42:40|220.3|218|220.34|218.04|220.34|218.04|220.27|217.97|13
1649788970000|2022-04-12 18:42:50|220.33|218.03|220.28|217.98|220.33|218.03|220.27|217.97|6
1649788980000|2022-04-12 18:43:00|220.23|217.93|220.13|217.83|220.23|217.93|220.13|217.83|5
1649788990000|2022-04-12 18:43:10|220.09|217.79|219.92|217.62|220.09|217.79|219.92|217.62|12
1649789000000|2022-04-12 18:43:20|219.94|217.64|220.24|217.94|220.24|217.94|219.94|217.64|16
1649789010000|2022-04-12 18:43:30|220.27|217.97|220.13|217.83|220.34|218.04|220.13|217.83|15
1649789020000|2022-04-12 18:43:40|220.09|217.79|219.96|217.66|220.22|217.92|219.96|217.66|20
1649789030000|2022-04-12 18:43:50|219.95|217.65|220.01|217.71|220.02|217.72|219.93|217.63|11
1649789040000|2022-04-12 18:44:00|220.02|217.72|219.9|217.6|220.19|217.89|219.9|217.6|21
1649789050000|2022-04-12 18:44:10|219.89|217.59|219.91|217.61|219.91|217.61|219.8|217.5|19
1649789060000|2022-04-12 18:44:20|219.92|217.62|220.21|217.91|220.22|217.92|219.91|217.61|16
1649789070000|2022-04-12 18:44:30|220.11|217.81|219.97|217.67|220.23|217.93|219.95|217.65|22
1649789080000|2022-04-12 18:44:40|220|217.7|220.2|217.9|220.23|217.93|220|217.7|19
1649789090000|2022-04-12 18:44:50|220.18|217.88|220.03|217.73|220.21|217.91|220.03|217.73|7
1649789100000|2022-04-12 18:45:00|220.04|217.74|220.22|217.92|220.31|218.01|220.04|217.74|22
1649789110000|2022-04-12 18:45:10|220.23|217.93|220.37|218.07|220.39|218.09|220.23|217.93|18
1649789120000|2022-04-12 18:45:20|220.36|218.06|220.44|218.14|220.49|218.19|220.36|218.06|16
1649789130000|2022-04-12 18:45:30|220.42|218.12|220.34|218.04|220.43|218.13|220.34|218.04|10
1649789140000|2022-04-12 18:45:40|220.35|218.05|220.39|218.09|220.39|218.09|220.35|218.05|7
1649789150000|2022-04-12 18:45:50|220.4|218.1|220.4|218.1|220.4|218.1|220.39|218.09|5
1649789160000|2022-04-12 18:46:00|220.36|218.06|220.05|217.75|220.39|218.09|220.05|217.75|17
1649789170000|2022-04-12 18:46:10|220.03|217.73|220.17|217.87|220.2|217.9|220.01|217.71|11
1649789180000|2022-04-12 18:46:20|220.11|217.81|220.05|217.75|220.35|218.05|220.03|217.73|20
1649789190000|2022-04-12 18:46:30|220.04|217.74|220.06|217.76|220.09|217.79|220.01|217.71|8
1649789200000|2022-04-12 18:46:40|220.05|217.75|220.21|217.91|220.22|217.92|220.04|217.74|12
1649789210000|2022-04-12 18:46:50|220.19|217.89|220.33|218.03|220.35|218.05|220.08|217.78|18
1649789220000|2022-04-12 18:47:00|220.36|218.06|220.48|218.18|220.5|218.2|220.36|218.06|9
1649789230000|2022-04-12 18:47:10|220.5|218.2|220.67|218.37|220.68|218.38|220.5|218.2|13
1649789240000|2022-04-12 18:47:20|220.68|218.38|220.69|218.39|220.69|218.39|220.62|218.32|14
1649789250000|2022-04-12 18:47:30|220.75|218.45|220.73|218.43|220.83|218.53|220.73|218.43|9
1649789260000|2022-04-12 18:47:40|220.8|218.5|220.63|218.33|220.8|218.5|220.63|218.33|9
1649789270000|2022-04-12 18:47:50|220.62|218.32|220.65|218.35|220.68|218.38|220.62|218.32|6
1649789280000|2022-04-12 18:48:00|220.64|218.34|220.55|218.25|220.64|218.34|220.54|218.24|6
1649789290000|2022-04-12 18:48:10|220.58|218.28|220.49|218.19|220.58|218.28|220.48|218.18|15
1649789300000|2022-04-12 18:48:20|220.5|218.2|220.57|218.27|220.57|218.27|220.5|218.2|5
1649789310000|2022-04-12 18:48:30|220.62|218.32|220.61|218.31|220.62|218.32|220.61|218.31|4
1649789320000|2022-04-12 18:48:40|220.62|218.32|220.52|218.22|220.64|218.34|220.52|218.22|13
1649789330000|2022-04-12 18:48:50|220.51|218.21|220.51|218.21|220.52|218.22|220.43|218.13|9
1649789340000|2022-04-12 18:49:00|220.49|218.19|220.5|218.2|220.56|218.26|220.48|218.18|12
1649789350000|2022-04-12 18:49:10|220.54|218.24|220.39|218.09|220.54|218.24|220.39|218.09|16
1649789360000|2022-04-12 18:49:20|220.4|218.1|220.44|218.14|220.47|218.17|220.39|218.09|15
1649789370000|2022-04-12 18:49:30|220.46|218.16|220.45|218.15|220.49|218.19|220.42|218.12|15
1649789380000|2022-04-12 18:49:40|220.44|218.14|220.44|218.14|220.45|218.15|220.43|218.13|6
1649789390000|2022-04-12 18:49:50|220.43|218.13|220.43|218.13|220.48|218.18|220.4|218.1|22
1649789400000|2022-04-12 18:50:00|220.44|218.14|220.44|218.14|220.44|218.14|220.42|218.12|4
1649789410000|2022-04-12 18:50:10|220.43|218.13|220.41|218.11|220.44|218.14|220.41|218.11|5
1649789420000|2022-04-12 18:50:20|220.39|218.09|220.43|218.13|220.43|218.13|220.38|218.08|11
1649789430000|2022-04-12 18:50:30|220.42|218.12|220.52|218.22|220.53|218.23|220.42|218.12|8
1649789440000|2022-04-12 18:50:40|220.51|218.21|220.39|218.09|220.51|218.21|220.39|218.09|12
1649789450000|2022-04-12 18:50:50|220.4|218.1|220.42|218.12|220.44|218.14|220.4|218.1|5
1649789460000|2022-04-12 18:51:00|220.41|218.11|220.39|218.09|220.44|218.14|220.37|218.07|14
1649789470000|2022-04-12 18:51:10|220.41|218.11|220.51|218.21|220.52|218.22|220.41|218.11|6
1649789480000|2022-04-12 18:51:20|220.52|218.22|220.59|218.29|220.59|218.29|220.51|218.21|9
1649789490000|2022-04-12 18:51:30|220.52|218.22|220.37|218.07|220.52|218.22|220.35|218.05|13
1649789500000|2022-04-12 18:51:40|220.38|218.08|220.42|218.12|220.45|218.15|220.38|218.08|8
1649789510000|2022-04-12 18:51:50|220.4|218.1|220.4|218.1|220.43|218.13|220.38|218.08|14
1649789520000|2022-04-12 18:52:00|220.39|218.09|220.37|218.07|220.4|218.1|220.34|218.04|15
1649789530000|2022-04-12 18:52:10|220.38|218.08|220.4|218.1|220.41|218.11|220.38|218.08|3
1649789540000|2022-04-12 18:52:20|220.41|218.11|220.41|218.11|220.43|218.13|220.36|218.06|8
1649789550000|2022-04-12 18:52:30|220.44|218.14|220.4|218.1|220.46|218.16|220.4|218.1|10
1649789560000|2022-04-12 18:52:40|220.42|218.12|220.35|218.05|220.44|218.14|220.35|218.05|8
1649789570000|2022-04-12 18:52:50|220.36|218.06|220.43|218.13|220.47|218.17|220.36|218.06|9
1649789580000|2022-04-12 18:53:00|220.42|218.12|220.45|218.15|220.5|218.2|220.41|218.11|17
1649789590000|2022-04-12 18:53:10|220.43|218.13|220.42|218.12|220.47|218.17|220.42|218.12|8
1649789600000|2022-04-12 18:53:20|220.41|218.11|220.49|218.19|220.49|218.19|220.39|218.09|11
1649789610000|2022-04-12 18:53:30|220.51|218.21|220.35|218.05|220.51|218.21|220.34|218.04|15
1649789630000|2022-04-12 18:53:50|220.31|218.01|220.34|218.04|220.36|218.06|220.31|218.01|8
1649789640000|2022-04-12 18:54:00|220.33|218.03|220.46|218.16|220.46|218.16|220.33|218.03|18
1649789650000|2022-04-12 18:54:10|220.44|218.14|220.58|218.28|220.58|218.28|220.44|218.14|11
1649789660000|2022-04-12 18:54:20|220.57|218.27|220.43|218.13|220.57|218.27|220.38|218.08|17
1649789670000|2022-04-12 18:54:30|220.42|218.12|220.33|218.03|220.43|218.13|220.33|218.03|7
1649789680000|2022-04-12 18:54:40|220.34|218.04|220.35|218.05|220.35|218.05|220.34|218.04|2
1649789690000|2022-04-12 18:54:50|220.34|218.04|220.36|218.06|220.4|218.1|220.32|218.02|12
1649789700000|2022-04-12 18:55:00|220.35|218.05|220.09|217.79|220.35|218.05|220.09|217.79|17
1649789710000|2022-04-12 18:55:10|220.08|217.78|220.32|218.02|220.32|218.02|220.03|217.73|11
1649789720000|2022-04-12 18:55:20|220.28|217.98|220.26|217.96|220.29|217.99|220.26|217.96|7
1649789730000|2022-04-12 18:55:30|220.27|217.97|220.11|217.81|220.27|217.97|220.11|217.81|16
1649789740000|2022-04-12 18:55:40|220.08|217.78|220.05|217.75|220.08|217.78|220.05|217.75|7
1649789750000|2022-04-12 18:55:50|220.08|217.78|220.17|217.87|220.2|217.9|220.08|217.78|16
1649789760000|2022-04-12 18:56:00|220.16|217.86|220.19|217.89|220.26|217.96|220.06|217.76|13
1649789770000|2022-04-12 18:56:10|220.21|217.91|220.19|217.89|220.21|217.91|220.19|217.89|5
1649789780000|2022-04-12 18:56:20|220.2|217.9|220.26|217.96|220.33|218.03|220.2|217.9|13
1649789790000|2022-04-12 18:56:30|220.25|217.95|220.27|217.97|220.27|217.97|220.25|217.95|5
1649789800000|2022-04-12 18:56:40|220.26|217.96|220.44|218.14|220.46|218.16|220.26|217.96|16
1649789810000|2022-04-12 18:56:50|220.45|218.15|220.47|218.17|220.49|218.19|220.44|218.14|11
1649789820000|2022-04-12 18:57:00|220.44|218.14|220.4|218.1|220.47|218.17|220.39|218.09|7
1649789830000|2022-04-12 18:57:10|220.39|218.09|220.43|218.13|220.43|218.13|220.39|218.09|6
1649789840000|2022-04-12 18:57:20|220.37|218.07|220.33|218.03|220.43|218.13|220.33|218.03|12
1649789850000|2022-04-12 18:57:30|220.34|218.04|220.42|218.12|220.43|218.13|220.34|218.04|6
1649789860000|2022-04-12 18:57:40|220.41|218.11|220.37|218.07|220.44|218.14|220.37|218.07|7
1649789870000|2022-04-12 18:57:50|220.36|218.06|220.35|218.05|220.36|218.06|220.33|218.03|8
1649789880000|2022-04-12 18:58:00|220.34|218.04|220.34|218.04|220.36|218.06|220.33|218.03|9
1649789890000|2022-04-12 18:58:10|220.33|218.03|220.08|217.78|220.36|218.06|220.08|217.78|16
1649789910000|2022-04-12 18:58:30|220.09|217.79|220.06|217.76|220.09|217.79|220.06|217.76|4
1649789920000|2022-04-12 18:58:40|220.05|217.75|219.93|217.63|220.05|217.75|219.93|217.63|10
1649789930000|2022-04-12 18:58:50|219.9|217.6|219.91|217.61|219.93|217.63|219.85|217.55|16
1649789940000|2022-04-12 18:59:00|219.9|217.6|219.81|217.51|219.9|217.6|219.8|217.5|10
1649789950000|2022-04-12 18:59:10|219.83|217.53|219.75|217.45|219.83|217.53|219.75|217.45|10
1649789960000|2022-04-12 18:59:20|219.74|217.44|219.81|217.51|219.83|217.53|219.74|217.44|5
1649789970000|2022-04-12 18:59:30|219.8|217.5|219.84|217.54|219.84|217.54|219.8|217.5|6
1649789980000|2022-04-12 18:59:40|219.83|217.53|219.82|217.52|219.85|217.55|219.8|217.5|9
1649789990000|2022-04-12 18:59:50|219.81|217.51|219.8|217.5|219.81|217.51|219.79|217.49|5
1649790000000|2022-04-12 19:00:00|219.79|217.49|219.68|217.38|219.81|217.51|219.68|217.38|19
1649790010000|2022-04-12 19:00:10|219.69|217.39|219.54|217.24|219.69|217.39|219.54|217.24|14
1649790020000|2022-04-12 19:00:20|219.57|217.27|219.8|217.5|219.8|217.5|219.57|217.27|11
1649790030000|2022-04-12 19:00:30|219.81|217.51|219.8|217.5|219.83|217.53|219.79|217.49|14
1649790040000|2022-04-12 19:00:40|219.81|217.51|219.79|217.49|219.82|217.52|219.79|217.49|5
1649790050000|2022-04-12 19:00:50|219.83|217.53|219.85|217.55|219.88|217.58|219.8|217.5|10
1649790060000|2022-04-12 19:01:00|219.84|217.54|219.85|217.55|219.88|217.58|219.84|217.54|6
1649790070000|2022-04-12 19:01:10|219.81|217.51|219.83|217.53|219.9|217.6|219.79|217.49|13
1649790080000|2022-04-12 19:01:20|219.8|217.5|219.89|217.59|219.89|217.59|219.79|217.49|8
1649790090000|2022-04-12 19:01:30|219.83|217.53|219.89|217.59|219.89|217.59|219.81|217.51|3
1649790100000|2022-04-12 19:01:40|219.93|217.63|220.19|217.89|220.21|217.91|219.93|217.63|22
1649790110000|2022-04-12 19:01:50|220.2|217.9|220.31|218.01|220.34|218.04|220.19|217.89|12
1649790120000|2022-04-12 19:02:00|220.32|218.02|220.24|217.94|220.35|218.05|220.22|217.92|24
1649790130000|2022-04-12 19:02:10|220.22|217.92|220.04|217.74|220.27|217.97|220.04|217.74|17
1649790140000|2022-04-12 19:02:20|220.03|217.73|220.02|217.72|220.03|217.73|220|217.7|6
1649790150000|2022-04-12 19:02:30|220.01|217.71|219.95|217.65|220.01|217.71|219.95|217.65|4
1649790160000|2022-04-12 19:02:40|219.94|217.64|219.81|217.51|219.94|217.64|219.79|217.49|12
1649790170000|2022-04-12 19:02:50|219.8|217.5|219.8|217.5|219.8|217.5|219.8|217.5|1
1649790180000|2022-04-12 19:03:00|219.79|217.49|219.59|217.29|219.8|217.5|219.59|217.29|18
1649790190000|2022-04-12 19:03:10|219.6|217.3|219.48|217.18|219.61|217.31|219.43|217.13|24
1649790200000|2022-04-12 19:03:20|219.47|217.17|219.4|217.1|219.5|217.2|219.4|217.1|17
1649790210000|2022-04-12 19:03:30|219.42|217.12|219.44|217.14|219.45|217.15|219.41|217.11|13
1649790220000|2022-04-12 19:03:40|219.43|217.13|219.34|217.04|219.46|217.16|219.34|217.04|9
1649790230000|2022-04-12 19:03:50|219.39|217.09|219.32|217.02|219.39|217.09|219.32|217.02|13
1649790240000|2022-04-12 19:04:00|219.33|217.03|219.37|217.07|219.38|217.08|219.28|216.98|18
1649790250000|2022-04-12 19:04:10|219.31|217.01|219.33|217.03|219.36|217.06|219.31|217.01|8
1649790260000|2022-04-12 19:04:20|219.32|217.02|219.28|216.98|219.35|217.05|219.28|216.98|8
1649790270000|2022-04-12 19:04:30|219.29|216.99|219.24|216.94|219.29|216.99|219.11|216.81|18
1649790280000|2022-04-12 19:04:40|219.26|216.96|219.26|216.96|219.26|216.96|219.23|216.93|8
1649790290000|2022-04-12 19:04:50|219.27|216.97|219.29|216.99|219.3|217|219.26|216.96|6
1649790300000|2022-04-12 19:05:00|219.3|217|219.38|217.08|219.4|217.1|219.3|217|10
1649790310000|2022-04-12 19:05:10|219.37|217.07|219.4|217.1|219.4|217.1|219.36|217.06|5
1649790320000|2022-04-12 19:05:20|219.39|217.09|219.33|217.03|219.39|217.09|219.32|217.02|11
1649790330000|2022-04-12 19:05:30|219.34|217.04|219.34|217.04|219.36|217.06|219.33|217.03|4
1649790340000|2022-04-12 19:05:40|219.22|216.92|219.17|216.87|219.26|216.96|219.08|216.78|20
1649790350000|2022-04-12 19:05:50|219.14|216.84|219.31|217.01|219.32|217.02|219.14|216.84|15
1649790360000|2022-04-12 19:06:00|219.3|217|219.34|217.04|219.35|217.05|219.24|216.94|16
1649790370000|2022-04-12 19:06:10|219.35|217.05|219.28|216.98|219.37|217.07|219.28|216.98|9
1649790380000|2022-04-12 19:06:20|219.35|217.05|219.23|216.93|219.46|217.16|219.23|216.93|19
1649790390000|2022-04-12 19:06:30|219.2|216.9|219.06|216.76|219.22|216.92|219.06|216.76|14
1649790400000|2022-04-12 19:06:40|219.08|216.78|219.01|216.71|219.09|216.79|218.97|216.67|14
1649790410000|2022-04-12 19:06:50|219.08|216.78|219.06|216.76|219.23|216.93|219.01|216.71|18
1649790420000|2022-04-12 19:07:00|219.03|216.73|219.07|216.77|219.08|216.78|219.03|216.73|4
1649790430000|2022-04-12 19:07:10|219.08|216.78|219.02|216.72|219.12|216.82|219.02|216.72|10
1649790440000|2022-04-12 19:07:20|219.03|216.73|219.03|216.73|219.06|216.76|218.99|216.69|14
1649790450000|2022-04-12 19:07:30|219.01|216.71|218.99|216.69|219.07|216.77|218.99|216.69|5
1649790460000|2022-04-12 19:07:40|218.94|216.64|218.95|216.65|218.95|216.65|218.94|216.64|2
1649790470000|2022-04-12 19:07:50|218.98|216.68|218.91|216.61|219.03|216.73|218.87|216.57|26
1649790480000|2022-04-12 19:08:00|218.92|216.62|218.91|216.61|219.02|216.72|218.91|216.61|10
1649790490000|2022-04-12 19:08:10|218.92|216.62|218.88|216.58|218.92|216.62|218.8|216.5|22
1649790500000|2022-04-12 19:08:20|218.89|216.59|218.81|216.51|218.94|216.64|218.81|216.51|17
1649790510000|2022-04-12 19:08:30|218.82|216.52|218.91|216.61|218.92|216.62|218.77|216.47|17
1649790520000|2022-04-12 19:08:40|218.89|216.59|218.89|216.59|218.91|216.61|218.86|216.56|15
1649790530000|2022-04-12 19:08:50|218.88|216.58|218.89|216.59|218.9|216.6|218.8|216.5|14
1649790540000|2022-04-12 19:09:00|218.88|216.58|218.91|216.61|218.95|216.65|218.87|216.57|11
1649790550000|2022-04-12 19:09:10|218.88|216.58|218.93|216.63|218.93|216.63|218.88|216.58|9
1649790560000|2022-04-12 19:09:20|218.94|216.64|219.03|216.73|219.09|216.79|218.94|216.64|13
1649790570000|2022-04-12 19:09:30|219.02|216.72|218.85|216.55|219.02|216.72|218.85|216.55|16
1649790580000|2022-04-12 19:09:40|218.87|216.57|218.86|216.56|218.9|216.6|218.85|216.55|6
1649790590000|2022-04-12 19:09:50|218.85|216.55|218.93|216.63|218.93|216.63|218.79|216.49|22
1649790600000|2022-04-12 19:10:00|218.96|216.66|218.96|216.66|219.02|216.72|218.92|216.62|13
1649790610000|2022-04-12 19:10:10|219.01|216.71|219.08|216.78|219.08|216.78|218.92|216.62|16
1649790620000|2022-04-12 19:10:20|219.04|216.74|219.01|216.71|219.1|216.8|219.01|216.71|6
1649790630000|2022-04-12 19:10:30|219|216.7|219.01|216.71|219.02|216.72|218.94|216.64|9
1649790640000|2022-04-12 19:10:40|219.02|216.72|219.03|216.73|219.09|216.79|219.02|216.72|5
1649790650000|2022-04-12 19:10:50|219.02|216.72|219.01|216.71|219.06|216.76|219.01|216.71|11
1649790660000|2022-04-12 19:11:00|219|216.7|218.92|216.62|219.01|216.71|218.92|216.62|10
1649790670000|2022-04-12 19:11:10|218.95|216.65|218.94|216.64|219.01|216.71|218.93|216.63|10
1649790680000|2022-04-12 19:11:20|218.93|216.63|218.88|216.58|218.94|216.64|218.83|216.53|14
1649790690000|2022-04-12 19:11:30|218.89|216.59|218.84|216.54|218.91|216.61|218.83|216.53|11
1649790700000|2022-04-12 19:11:40|218.88|216.58|218.91|216.61|218.91|216.61|218.82|216.52|7
1649790710000|2022-04-12 19:11:50|218.92|216.62|219|216.7|219|216.7|218.92|216.62|11
1649790720000|2022-04-12 19:12:00|219.03|216.73|218.94|216.64|219.04|216.74|218.94|216.64|10
1649790730000|2022-04-12 19:12:10|218.93|216.63|218.92|216.62|218.96|216.66|218.92|216.62|5
1649790740000|2022-04-12 19:12:20|218.91|216.61|218.91|216.61|218.93|216.63|218.86|216.56|17
1649790750000|2022-04-12 19:12:30|218.92|216.62|218.9|216.6|218.93|216.63|218.87|216.57|14
1649790760000|2022-04-12 19:12:40|218.89|216.59|218.75|216.45|218.89|216.59|218.72|216.42|17
1649790770000|2022-04-12 19:12:50|218.81|216.51|218.9|216.6|218.91|216.61|218.81|216.51|8
1649790780000|2022-04-12 19:13:00|218.91|216.61|218.86|216.56|218.93|216.63|218.85|216.55|13
1649790790000|2022-04-12 19:13:10|218.82|216.52|218.91|216.61|218.91|216.61|218.75|216.45|18
1649790800000|2022-04-12 19:13:20|218.93|216.63|218.88|216.58|218.95|216.65|218.86|216.56|11
1649790810000|2022-04-12 19:13:30|218.89|216.59|218.91|216.61|218.92|216.62|218.88|216.58|9
1649790820000|2022-04-12 19:13:40|218.92|216.62|218.92|216.62|218.92|216.62|218.92|216.62|1
1649790830000|2022-04-12 19:13:50|218.91|216.61|218.92|216.62|218.92|216.62|218.91|216.61|2
1649790840000|2022-04-12 19:14:00|218.93|216.63|218.99|216.69|219.04|216.74|218.89|216.59|10
1649790850000|2022-04-12 19:14:10|219.04|216.74|218.91|216.61|219.04|216.74|218.91|216.61|5
1649790860000|2022-04-12 19:14:20|218.99|216.69|218.96|216.66|219|216.7|218.96|216.66|4
1649790870000|2022-04-12 19:14:30|218.95|216.65|218.9|216.6|218.95|216.65|218.9|216.6|2
1649790880000|2022-04-12 19:14:40|218.91|216.61|218.91|216.61|218.91|216.61|218.91|216.61|1
1649790890000|2022-04-12 19:14:50|218.93|216.63|218.93|216.63|218.93|216.63|218.93|216.63|1
1649790900000|2022-04-12 19:15:00|218.92|216.62|218.88|216.58|218.92|216.62|218.83|216.53|11
1649790910000|2022-04-12 19:15:10|218.87|216.57|218.81|216.51|218.92|216.62|218.81|216.51|13
1649790920000|2022-04-12 19:15:20|218.8|216.5|218.63|216.33|218.8|216.5|218.63|216.33|9
1649790930000|2022-04-12 19:15:30|218.6|216.3|218.63|216.33|218.65|216.35|218.59|216.29|10
1649790940000|2022-04-12 19:15:40|218.64|216.34|218.76|216.46|218.8|216.5|218.63|216.33|10
1649790950000|2022-04-12 19:15:50|218.81|216.51|218.81|216.51|218.87|216.57|218.8|216.5|5
1649790960000|2022-04-12 19:16:00|218.79|216.49|218.92|216.62|219|216.7|218.79|216.49|18
1649790970000|2022-04-12 19:16:10|218.91|216.61|219.1|216.8|219.1|216.8|218.89|216.59|16
1649790980000|2022-04-12 19:16:20|219.02|216.72|219.28|216.98|219.3|217|219.01|216.71|18
1649790990000|2022-04-12 19:16:30|219.31|217.01|219.31|217.01|219.36|217.06|219.31|217.01|11
1649791000000|2022-04-12 19:16:40|219.3|217|219.11|216.81|219.3|217|219.1|216.8|10
1649791010000|2022-04-12 19:16:50|219.1|216.8|219.27|216.97|219.27|216.97|219.04|216.74|15
1649791020000|2022-04-12 19:17:00|219.25|216.95|219.01|216.71|219.26|216.96|218.98|216.68|14
1649791030000|2022-04-12 19:17:10|219|216.7|218.93|216.63|219|216.7|218.91|216.61|6
1649791040000|2022-04-12 19:17:20|218.92|216.62|219.02|216.72|219.02|216.72|218.9|216.6|10
1649791050000|2022-04-12 19:17:30|219.03|216.73|219.02|216.72|219.03|216.73|219.02|216.72|4
1649791060000|2022-04-12 19:17:40|219.03|216.73|218.95|216.65|219.03|216.73|218.95|216.65|5
1649791070000|2022-04-12 19:17:50|218.96|216.66|218.91|216.61|218.96|216.66|218.91|216.61|4
1649791080000|2022-04-12 19:18:00|218.92|216.62|219.02|216.72|219.02|216.72|218.92|216.62|13
1649791090000|2022-04-12 19:18:10|219.03|216.73|219|216.7|219.03|216.73|218.99|216.69|6
1649791100000|2022-04-12 19:18:20|218.95|216.65|218.92|216.62|218.95|216.65|218.87|216.57|16
1649791110000|2022-04-12 19:18:30|218.91|216.61|218.87|216.57|218.93|216.63|218.84|216.54|10
1649791120000|2022-04-12 19:18:40|218.84|216.54|218.92|216.62|218.93|216.63|218.84|216.54|14
1649791130000|2022-04-12 19:18:50|218.93|216.63|218.95|216.65|218.96|216.66|218.92|216.62|5
1649791140000|2022-04-12 19:19:00|218.96|216.66|218.93|216.63|218.97|216.67|218.92|216.62|7
1649791150000|2022-04-12 19:19:10|218.92|216.62|218.92|216.62|218.92|216.62|218.92|216.62|1
1649791160000|2022-04-12 19:19:20|218.93|216.63|218.94|216.64|218.94|216.64|218.92|216.62|7
1649791170000|2022-04-12 19:19:30|218.93|216.63|219.02|216.72|219.02|216.72|218.91|216.61|5
1649791180000|2022-04-12 19:19:40|218.87|216.57|218.89|216.59|218.89|216.59|218.87|216.57|2
1649791190000|2022-04-12 19:19:50|218.9|216.6|218.96|216.66|219|216.7|218.9|216.6|10
1649791200000|2022-04-12 19:20:00|218.95|216.65|219.33|217.03|219.35|217.05|218.95|216.65|19
1649791210000|2022-04-12 19:20:10|219.3|217|219.44|217.14|219.45|217.15|219.3|217|19
1649791220000|2022-04-12 19:20:20|219.45|217.15|219.45|217.15|219.48|217.18|219.38|217.08|8
1649791230000|2022-04-12 19:20:30|219.48|217.18|219.72|217.42|219.78|217.48|219.48|217.18|16
1649791240000|2022-04-12 19:20:40|219.73|217.43|219.48|217.18|219.73|217.43|219.45|217.15|26
1649791250000|2022-04-12 19:20:50|219.47|217.17|219.54|217.24|219.54|217.24|219.47|217.17|11
1649791260000|2022-04-12 19:21:00|219.53|217.23|219.65|217.35|219.65|217.35|219.52|217.22|9
1649791270000|2022-04-12 19:21:10|219.66|217.36|219.45|217.15|219.73|217.43|219.43|217.13|19
1649791280000|2022-04-12 19:21:20|219.41|217.11|219.42|217.12|219.42|217.12|219.39|217.09|6
1649791290000|2022-04-12 19:21:30|219.41|217.11|219.35|217.05|219.41|217.11|219.33|217.03|13
1649791300000|2022-04-12 19:21:40|219.34|217.04|219.34|217.04|219.35|217.05|219.34|217.04|3
1649791310000|2022-04-12 19:21:50|219.28|216.98|219.13|216.83|219.34|217.04|219.13|216.83|12
1649791320000|2022-04-12 19:22:00|219.1|216.8|219.08|216.78|219.27|216.97|219.05|216.75|17
1649791330000|2022-04-12 19:22:10|219.05|216.75|219.02|216.72|219.06|216.76|218.98|216.68|17
1649791340000|2022-04-12 19:22:20|219.01|216.71|219.03|216.73|219.05|216.75|219.01|216.71|5
1649791350000|2022-04-12 19:22:30|219.05|216.75|219.29|216.99|219.35|217.05|219.05|216.75|10
1649791360000|2022-04-12 19:22:40|219.3|217|219.31|217.01|219.36|217.06|219.29|216.99|9
1649791370000|2022-04-12 19:22:50|219.33|217.03|219.36|217.06|219.38|217.08|219.32|217.02|12
1649791380000|2022-04-12 19:23:00|219.37|217.07|219.39|217.09|219.44|217.14|219.34|217.04|15
1649791390000|2022-04-12 19:23:10|219.41|217.11|219.49|217.19|219.49|217.19|219.39|217.09|7
1649791400000|2022-04-12 19:23:20|219.5|217.2|219.53|217.23|219.53|217.23|219.5|217.2|6
1649791410000|2022-04-12 19:23:30|219.52|217.22|219.49|217.19|219.52|217.22|219.49|217.19|4
1649791420000|2022-04-12 19:23:40|219.5|217.2|219.49|217.19|219.51|217.21|219.47|217.17|12
1649791430000|2022-04-12 19:23:50|219.46|217.16|219.42|217.12|219.46|217.16|219.42|217.12|8
1649791440000|2022-04-12 19:24:00|219.43|217.13|219.48|217.18|219.49|217.19|219.43|217.13|11
1649791450000|2022-04-12 19:24:10|219.49|217.19|219.54|217.24|219.59|217.29|219.48|217.18|9
1649791460000|2022-04-12 19:24:20|219.53|217.23|219.58|217.28|219.6|217.3|219.53|217.23|11
1649791470000|2022-04-12 19:24:30|219.57|217.27|219.46|217.16|219.57|217.27|219.46|217.16|10
1649791480000|2022-04-12 19:24:40|219.48|217.18|219.42|217.12|219.48|217.18|219.42|217.12|4
1649791490000|2022-04-12 19:24:50|219.41|217.11|219.37|217.07|219.42|217.12|219.37|217.07|16
1649791500000|2022-04-12 19:25:00|219.4|217.1|219.34|217.04|219.4|217.1|219.08|216.78|20
1649791510000|2022-04-12 19:25:10|219.33|217.03|219.07|216.77|219.34|217.04|219.07|216.77|14
1649791520000|2022-04-12 19:25:20|219.06|216.76|218.94|216.64|219.06|216.76|218.94|216.64|11
1649791530000|2022-04-12 19:25:30|218.93|216.63|218.87|216.57|218.99|216.69|218.87|216.57|16
1649791540000|2022-04-12 19:25:40|218.86|216.56|218.89|216.59|218.9|216.6|218.85|216.55|8
1649791550000|2022-04-12 19:25:50|218.88|216.58|218.81|216.51|218.89|216.59|218.79|216.49|18
1649791560000|2022-04-12 19:26:00|218.84|216.54|218.82|216.52|218.85|216.55|218.72|216.42|14
1649791570000|2022-04-12 19:26:10|218.83|216.53|219.01|216.71|219.03|216.73|218.82|216.52|13
1649791580000|2022-04-12 19:26:20|219|216.7|218.92|216.62|219|216.7|218.85|216.55|16
1649791590000|2022-04-12 19:26:30|218.9|216.6|218.89|216.59|218.9|216.6|218.84|216.54|8
1649791600000|2022-04-12 19:26:40|218.87|216.57|218.93|216.63|218.94|216.64|218.87|216.57|12
1649791610000|2022-04-12 19:26:50|218.94|216.64|219.11|216.81|219.12|216.82|218.93|216.63|12
1649791620000|2022-04-12 19:27:00|219.12|216.82|219.16|216.86|219.16|216.86|219.11|216.81|9
1649791630000|2022-04-12 19:27:10|219.24|216.94|219.08|216.78|219.3|217|219.08|216.78|12
1649791640000|2022-04-12 19:27:20|219.06|216.76|219.06|216.76|219.13|216.83|219.04|216.74|15
1649791650000|2022-04-12 19:27:30|219.05|216.75|219.05|216.75|219.3|217|219.04|216.74|22
1649791660000|2022-04-12 19:27:40|219.02|216.72|219.3|217|219.3|217|219.01|216.71|26
1649791670000|2022-04-12 19:27:50|219.32|217.02|219.07|216.77|219.32|217.02|219.07|216.77|14
1649791680000|2022-04-12 19:28:00|219.11|216.81|219|216.7|219.11|216.81|219|216.7|11
1649791690000|2022-04-12 19:28:10|219.02|216.72|218.94|216.64|219.05|216.75|218.93|216.63|18
1649791700000|2022-04-12 19:28:20|218.92|216.62|219.01|216.71|219.03|216.73|218.92|216.62|8
1649791710000|2022-04-12 19:28:30|219|216.7|218.94|216.64|219|216.7|218.91|216.61|9
1649791720000|2022-04-12 19:28:40|218.95|216.65|218.87|216.57|218.99|216.69|218.87|216.57|13
1649791730000|2022-04-12 19:28:50|218.86|216.56|218.86|216.56|218.89|216.59|218.85|216.55|11
1649791740000|2022-04-12 19:29:00|218.89|216.59|218.82|216.52|218.91|216.61|218.82|216.52|16
1649791750000|2022-04-12 19:29:10|218.84|216.54|218.78|216.48|218.85|216.55|218.78|216.48|13
1649791760000|2022-04-12 19:29:20|218.8|216.5|218.85|216.55|218.92|216.62|218.8|216.5|16
1649791770000|2022-04-12 19:29:30|218.91|216.61|218.95|216.65|218.98|216.68|218.91|216.61|16
1649791780000|2022-04-12 19:29:40|218.97|216.67|218.93|216.63|219|216.7|218.91|216.61|15
1649791790000|2022-04-12 19:29:50|218.92|216.62|218.95|216.65|218.95|216.65|218.92|216.62|4
1649791800000|2022-04-12 19:30:00|218.94|216.64|218.78|216.48|218.94|216.64|218.78|216.48|8
1649791810000|2022-04-12 19:30:10|218.82|216.52|218.93|216.63|218.93|216.63|218.82|216.52|15
1649791820000|2022-04-12 19:30:20|219.02|216.72|218.89|216.59|219.02|216.72|218.85|216.55|8
1649791830000|2022-04-12 19:30:30|218.88|216.58|218.92|216.62|218.93|216.63|218.85|216.55|23
1649791840000|2022-04-12 19:30:40|218.88|216.58|218.93|216.63|218.93|216.63|218.84|216.54|12
1649791850000|2022-04-12 19:30:50|218.94|216.64|219|216.7|219.02|216.72|218.94|216.64|5
1649791860000|2022-04-12 19:31:00|218.99|216.69|219.16|216.86|219.16|216.86|218.99|216.69|11
1649791870000|2022-04-12 19:31:10|219.2|216.9|219.15|216.85|219.27|216.97|219.15|216.85|8
1649791880000|2022-04-12 19:31:20|219.12|216.82|219.13|216.83|219.16|216.86|219.12|216.82|6
1649791890000|2022-04-12 19:31:30|219.14|216.84|219.08|216.78|219.27|216.97|219.08|216.78|13
1649791900000|2022-04-12 19:31:40|219.07|216.77|219.04|216.74|219.07|216.77|219.04|216.74|6
1649791910000|2022-04-12 19:31:50|219.03|216.73|219.06|216.76|219.07|216.77|219.03|216.73|9
1649791920000|2022-04-12 19:32:00|219.05|216.75|219.03|216.73|219.05|216.75|219.02|216.72|5
1649791930000|2022-04-12 19:32:10|219.02|216.72|219.06|216.76|219.09|216.79|219.02|216.72|7
1649791940000|2022-04-12 19:32:20|219.08|216.78|219.06|216.76|219.12|216.82|219.05|216.75|11
1649791950000|2022-04-12 19:32:30|219.07|216.77|218.97|216.67|219.08|216.78|218.97|216.67|7
1649791960000|2022-04-12 19:32:40|219.01|216.71|218.9|216.6|219.01|216.71|218.88|216.58|19
1649791970000|2022-04-12 19:32:50|218.91|216.61|218.78|216.48|218.91|216.61|218.78|216.48|10
1649791980000|2022-04-12 19:33:00|218.8|216.5|218.73|216.43|218.82|216.52|218.7|216.4|13
1649791990000|2022-04-12 19:33:10|218.72|216.42|218.84|216.54|218.84|216.54|218.72|216.42|10
1649792000000|2022-04-12 19:33:20|218.83|216.53|219|216.7|219|216.7|218.81|216.51|8
1649792010000|2022-04-12 19:33:30|219.01|216.71|219.27|216.97|219.27|216.97|219.01|216.71|12
1649792020000|2022-04-12 19:33:40|219.23|216.93|219.34|217.04|219.36|217.06|219.15|216.85|20
1649792030000|2022-04-12 19:33:50|219.33|217.03|219.36|217.06|219.39|217.09|219.33|217.03|8
1649792040000|2022-04-12 19:34:00|219.35|217.05|219.34|217.04|219.4|217.1|219.29|216.99|22
1649792050000|2022-04-12 19:34:10|219.35|217.05|219.32|217.02|219.36|217.06|219.32|217.02|11
1649792060000|2022-04-12 19:34:20|219.28|216.98|219.34|217.04|219.34|217.04|219.28|216.98|6
1649792070000|2022-04-12 19:34:30|219.33|217.03|219.35|217.05|219.38|217.08|219.33|217.03|11
1649792080000|2022-04-12 19:34:40|219.34|217.04|219.44|217.14|219.44|217.14|219.34|217.04|11
1649792090000|2022-04-12 19:34:50|219.4|217.1|219.45|217.15|219.45|217.15|219.38|217.08|11
1649792100000|2022-04-12 19:35:00|219.47|217.17|219.48|217.18|219.53|217.23|219.42|217.12|6
1649792110000|2022-04-12 19:35:10|219.51|217.21|219.5|217.2|219.51|217.21|219.49|217.19|7
1649792120000|2022-04-12 19:35:20|219.51|217.21|219.57|217.27|219.57|217.27|219.49|217.19|10
1649792130000|2022-04-12 19:35:30|219.58|217.28|219.81|217.51|219.81|217.51|219.58|217.28|16
1649792140000|2022-04-12 19:35:40|219.8|217.5|219.73|217.43|219.81|217.51|219.72|217.42|10
1649792150000|2022-04-12 19:35:50|219.75|217.45|219.76|217.46|219.78|217.48|219.68|217.38|13
1649792160000|2022-04-12 19:36:00|219.77|217.47|219.81|217.51|219.83|217.53|219.76|217.46|10
1649792170000|2022-04-12 19:36:10|219.8|217.5|219.71|217.41|219.84|217.54|219.71|217.41|8
1649792190000|2022-04-12 19:36:30|219.67|217.37|219.83|217.53|219.84|217.54|219.67|217.37|7
1649792200000|2022-04-12 19:36:40|219.86|217.56|219.95|217.65|219.99|217.69|219.86|217.56|15
1649792210000|2022-04-12 19:36:50|219.93|217.63|219.89|217.59|219.96|217.66|219.85|217.55|11
1649792220000|2022-04-12 19:37:00|219.88|217.58|219.81|217.51|219.94|217.64|219.81|217.51|22
1649792230000|2022-04-12 19:37:10|219.78|217.48|219.84|217.54|219.85|217.55|219.78|217.48|12
1649792240000|2022-04-12 19:37:20|219.86|217.56|219.9|217.6|219.91|217.61|219.86|217.56|6
1649792250000|2022-04-12 19:37:30|219.85|217.55|219.83|217.53|219.88|217.58|219.82|217.52|7
1649792270000|2022-04-12 19:37:50|219.82|217.52|219.8|217.5|219.84|217.54|219.8|217.5|4
1649792280000|2022-04-12 19:38:00|219.81|217.51|219.84|217.54|219.84|217.54|219.81|217.51|6
1649792290000|2022-04-12 19:38:10|219.85|217.55|219.83|217.53|219.86|217.56|219.83|217.53|4
1649792300000|2022-04-12 19:38:20|219.9|217.6|219.96|217.66|219.98|217.68|219.9|217.6|5
1649792310000|2022-04-12 19:38:30|219.92|217.62|219.92|217.62|219.97|217.67|219.92|217.62|4
1649792320000|2022-04-12 19:38:40|219.93|217.63|220.01|217.71|220.01|217.71|219.9|217.6|7
1649792330000|2022-04-12 19:38:50|220.03|217.73|220.08|217.78|220.08|217.78|220.03|217.73|2
1649792340000|2022-04-12 19:39:00|220.17|217.87|220.26|217.96|220.33|218.03|220.11|217.81|18
1649792350000|2022-04-12 19:39:10|220.25|217.95|220.23|217.93|220.25|217.95|220.22|217.92|8
1649792360000|2022-04-12 19:39:20|220.22|217.92|220.22|217.92|220.26|217.96|220.22|217.92|6
1649792370000|2022-04-12 19:39:30|220.21|217.91|220.23|217.93|220.26|217.96|220.21|217.91|6
1649792380000|2022-04-12 19:39:40|220.21|217.91|220.26|217.96|220.32|218.02|220.21|217.91|16
1649792390000|2022-04-12 19:39:50|220.31|218.01|220.16|217.86|220.31|218.01|220.16|217.86|12
1649792400000|2022-04-12 19:40:00|220.12|217.82|220.24|217.94|220.25|217.95|220.11|217.81|9
1649792410000|2022-04-12 19:40:10|220.25|217.95|220.25|217.95|220.25|217.95|220.23|217.93|5
1649792420000|2022-04-12 19:40:20|220.26|217.96|220.24|217.94|220.27|217.97|220.18|217.88|8
1649792430000|2022-04-12 19:40:30|220.25|217.95|220.22|217.92|220.25|217.95|220.2|217.9|5
1649792440000|2022-04-12 19:40:40|220.26|217.96|220.05|217.75|220.32|218.02|220.04|217.74|18
1649792450000|2022-04-12 19:40:50|220.06|217.76|219.95|217.65|220.06|217.76|219.94|217.64|15
1649792460000|2022-04-12 19:41:00|219.98|217.68|220.23|217.93|220.25|217.95|219.98|217.68|17
1649792470000|2022-04-12 19:41:10|220.22|217.92|220.18|217.88|220.24|217.94|220.06|217.76|18
1649792480000|2022-04-12 19:41:20|220.17|217.87|220.12|217.82|220.22|217.92|220.04|217.74|17
1649792490000|2022-04-12 19:41:30|220.14|217.84|220.2|217.9|220.2|217.9|220.14|217.84|8
1649792500000|2022-04-12 19:41:40|220.18|217.88|220.02|217.72|220.19|217.89|220.02|217.72|11
1649792510000|2022-04-12 19:41:50|220|217.7|220.01|217.71|220.02|217.72|219.99|217.69|4
1649792520000|2022-04-12 19:42:00|220|217.7|219.91|217.61|220|217.7|219.91|217.61|4
1649792530000|2022-04-12 19:42:10|219.93|217.63|219.95|217.65|219.95|217.65|219.93|217.63|2
1649792540000|2022-04-12 19:42:20|219.93|217.63|219.88|217.58|219.93|217.63|219.88|217.58|6
1649792550000|2022-04-12 19:42:30|219.89|217.59|219.96|217.66|220.01|217.71|219.88|217.58|7
1649792560000|2022-04-12 19:42:40|219.95|217.65|220|217.7|220|217.7|219.95|217.65|4
1649792570000|2022-04-12 19:42:50|220.01|217.71|219.96|217.66|220.01|217.71|219.96|217.66|2
1649792580000|2022-04-12 19:43:00|219.95|217.65|219.93|217.63|219.95|217.65|219.91|217.61|11
1649792590000|2022-04-12 19:43:10|219.92|217.62|219.94|217.64|219.99|217.69|219.92|217.62|8
1649792600000|2022-04-12 19:43:20|219.93|217.63|220|217.7|220|217.7|219.91|217.61|6
1649792610000|2022-04-12 19:43:30|220.01|217.71|220.01|217.71|220.01|217.71|220.01|217.71|1
1649792620000|2022-04-12 19:43:40|219.96|217.66|219.94|217.64|220|217.7|219.92|217.62|9
1649792630000|2022-04-12 19:43:50|219.99|217.69|219.92|217.62|219.99|217.69|219.92|217.62|6
1649792640000|2022-04-12 19:44:00|220|217.7|219.92|217.62|220.02|217.72|219.92|217.62|6
1649792650000|2022-04-12 19:44:10|219.94|217.64|220.02|217.72|220.05|217.75|219.94|217.64|7
1649792660000|2022-04-12 19:44:20|220.06|217.76|219.95|217.65|220.06|217.76|219.94|217.64|11
1649792670000|2022-04-12 19:44:30|219.94|217.64|219.89|217.59|219.98|217.68|219.89|217.59|8
1649792680000|2022-04-12 19:44:40|219.91|217.61|219.89|217.59|219.91|217.61|219.83|217.53|11
1649792690000|2022-04-12 19:44:50|219.85|217.55|219.86|217.56|219.86|217.56|219.83|217.53|7
1649792700000|2022-04-12 19:45:00|219.85|217.55|219.79|217.49|219.86|217.56|219.79|217.49|19
1649792710000|2022-04-12 19:45:10|219.82|217.52|219.92|217.62|219.92|217.62|219.81|217.51|8
1649792720000|2022-04-12 19:45:20|219.91|217.61|220.02|217.72|220.09|217.79|219.91|217.61|12
1649792730000|2022-04-12 19:45:30|220.01|217.71|219.95|217.65|220.09|217.79|219.95|217.65|9
1649792740000|2022-04-12 19:45:40|219.94|217.64|220.01|217.71|220.02|217.72|219.93|217.63|11
1649792750000|2022-04-12 19:45:50|220.02|217.72|220.02|217.72|220.14|217.84|220.02|217.72|8
1649792760000|2022-04-12 19:46:00|220.04|217.74|220.03|217.73|220.04|217.74|220|217.7|6
1649792770000|2022-04-12 19:46:10|220.02|217.72|220.1|217.8|220.15|217.85|220.02|217.72|9
1649792780000|2022-04-12 19:46:20|220.12|217.82|220.06|217.76|220.12|217.82|220.05|217.75|12
1649792790000|2022-04-12 19:46:30|220.05|217.75|220.05|217.75|220.07|217.77|220.05|217.75|5
1649792800000|2022-04-12 19:46:40|220.04|217.74|220.03|217.73|220.04|217.74|220.01|217.71|6
1649792810000|2022-04-12 19:46:50|220.02|217.72|220.11|217.81|220.11|217.81|220.01|217.71|5
1649792820000|2022-04-12 19:47:00|220.1|217.8|220.07|217.77|220.11|217.81|220.02|217.72|13
1649792830000|2022-04-12 19:47:10|220.04|217.74|220.01|217.71|220.05|217.75|220|217.7|7
1649792840000|2022-04-12 19:47:20|220.02|217.72|220.11|217.81|220.12|217.82|220.02|217.72|8
1649792850000|2022-04-12 19:47:30|220.16|217.86|220.23|217.93|220.32|218.02|220.16|217.86|15
1649792860000|2022-04-12 19:47:40|220.26|217.96|220.25|217.95|220.26|217.96|220.23|217.93|7
1649792870000|2022-04-12 19:47:50|220.26|217.96|220.21|217.91|220.26|217.96|220.21|217.91|5
1649792880000|2022-04-12 19:48:00|220.22|217.92|220.3|218|220.3|218|220.21|217.91|17
1649792890000|2022-04-12 19:48:10|220.31|218.01|220.37|218.07|220.37|218.07|220.31|218.01|7
1649792900000|2022-04-12 19:48:20|220.36|218.06|220.36|218.06|220.36|218.06|220.36|218.06|1
1649792910000|2022-04-12 19:48:30|220.35|218.05|220.28|217.98|220.37|218.07|220.25|217.95|10
1649792920000|2022-04-12 19:48:40|220.27|217.97|220.24|217.94|220.31|218.01|220.24|217.94|8
1649792930000|2022-04-12 19:48:50|220.25|217.95|220.27|217.97|220.29|217.99|220.2|217.9|8
1649792940000|2022-04-12 19:49:00|220.26|217.96|220.02|217.72|220.27|217.97|220.02|217.72|19
1649792950000|2022-04-12 19:49:10|220.03|217.73|219.96|217.66|220.05|217.75|219.96|217.66|11
1649792960000|2022-04-12 19:49:20|219.95|217.65|219.96|217.66|219.96|217.66|219.93|217.63|4
1649792970000|2022-04-12 19:49:30|220.01|217.71|220.06|217.76|220.08|217.78|220.01|217.71|14
1649792980000|2022-04-12 19:49:40|220.04|217.74|220|217.7|220.04|217.74|220|217.7|14
1649792990000|2022-04-12 19:49:50|220.02|217.72|219.95|217.65|220.03|217.73|219.95|217.65|10
1649793000000|2022-04-12 19:50:00|219.99|217.69|219.95|217.65|220.01|217.71|219.93|217.63|8
1649793010000|2022-04-12 19:50:10|219.93|217.63|219.87|217.57|219.93|217.63|219.87|217.57|12
1649793020000|2022-04-12 19:50:20|219.9|217.6|219.89|217.59|219.91|217.61|219.83|217.53|12
1649793030000|2022-04-12 19:50:30|219.9|217.6|219.86|217.56|219.92|217.62|219.86|217.56|7
1649793040000|2022-04-12 19:50:40|219.92|217.62|219.88|217.58|219.92|217.62|219.86|217.56|6
1649793050000|2022-04-12 19:50:50|219.91|217.61|219.92|217.62|219.94|217.64|219.91|217.61|4
1649793060000|2022-04-12 19:51:00|219.91|217.61|219.88|217.58|219.92|217.62|219.88|217.58|4
1649793070000|2022-04-12 19:51:10|219.89|217.59|219.8|217.5|219.9|217.6|219.8|217.5|13
1649793080000|2022-04-12 19:51:20|219.79|217.49|219.77|217.47|219.81|217.51|219.77|217.47|5
1649793090000|2022-04-12 19:51:30|219.76|217.46|219.66|217.36|219.78|217.48|219.66|217.36|12
1649793100000|2022-04-12 19:51:40|219.65|217.35|219.59|217.29|219.65|217.35|219.54|217.24|12
1649793110000|2022-04-12 19:51:50|219.54|217.24|219.63|217.33|219.64|217.34|219.52|217.22|9
1649793120000|2022-04-12 19:52:00|219.64|217.34|219.53|217.23|219.65|217.35|219.53|217.23|13
1649793140000|2022-04-12 19:52:20|219.52|217.22|219.56|217.26|219.56|217.26|219.52|217.22|5
1649793150000|2022-04-12 19:52:30|219.53|217.23|219.52|217.22|219.53|217.23|219.52|217.22|2
1649793160000|2022-04-12 19:52:40|219.53|217.23|219.53|217.23|219.53|217.23|219.51|217.21|5
1649793170000|2022-04-12 19:52:50|219.52|217.22|219.5|217.2|219.52|217.22|219.5|217.2|5
1649793180000|2022-04-12 19:53:00|219.51|217.21|219.45|217.15|219.51|217.21|219.34|217.04|15
1649793190000|2022-04-12 19:53:10|219.44|217.14|219.39|217.09|219.44|217.14|219.3|217|14
1649793200000|2022-04-12 19:53:20|219.37|217.07|219.33|217.03|219.37|217.07|219.32|217.02|10
1649793210000|2022-04-12 19:53:30|219.32|217.02|219.12|216.82|219.32|217.02|219.11|216.81|12
1649793220000|2022-04-12 19:53:40|219.11|216.81|219.02|216.72|219.11|216.81|219.02|216.72|9
1649793230000|2022-04-12 19:53:50|219.01|216.71|219.09|216.79|219.09|216.79|218.98|216.68|18
1649793240000|2022-04-12 19:54:00|219.1|216.8|219.05|216.75|219.18|216.88|219.04|216.74|23
1649793250000|2022-04-12 19:54:10|219.04|216.74|219.03|216.73|219.04|216.74|219.03|216.73|2
1649793260000|2022-04-12 19:54:20|219.02|216.72|219.06|216.76|219.06|216.76|218.95|216.65|16
1649793270000|2022-04-12 19:54:30|219.08|216.78|219.03|216.73|219.12|216.82|219.03|216.73|19
1649793280000|2022-04-12 19:54:40|219.08|216.78|219.13|216.83|219.15|216.85|219.08|216.78|13
1649793290000|2022-04-12 19:54:50|219.21|216.91|219.23|216.93|219.25|216.95|219.21|216.91|7
1649793300000|2022-04-12 19:55:00|219.24|216.94|219.14|216.84|219.34|217.04|219.14|216.84|21
1649793310000|2022-04-12 19:55:10|219.13|216.83|218.95|216.65|219.14|216.84|218.94|216.64|19
1649793320000|2022-04-12 19:55:20|218.97|216.67|218.87|216.57|218.97|216.67|218.83|216.53|22
1649793330000|2022-04-12 19:55:30|218.88|216.58|218.9|216.6|218.95|216.65|218.87|216.57|7
1649793340000|2022-04-12 19:55:40|218.84|216.54|218.93|216.63|218.93|216.63|218.83|216.53|11
1649793350000|2022-04-12 19:55:50|218.92|216.62|218.85|216.55|218.92|216.62|218.84|216.54|11
1649793360000|2022-04-12 19:56:00|218.84|216.54|218.79|216.49|218.89|216.59|218.79|216.49|13
1649793370000|2022-04-12 19:56:10|218.8|216.5|218.86|216.56|218.87|216.57|218.79|216.49|9
1649793380000|2022-04-12 19:56:20|218.87|216.57|218.88|216.58|218.9|216.6|218.85|216.55|6
1649793390000|2022-04-12 19:56:30|218.89|216.59|218.92|216.62|218.94|216.64|218.88|216.58|8
1649793400000|2022-04-12 19:56:40|218.93|216.63|218.89|216.59|218.98|216.68|218.88|216.58|9
1649793410000|2022-04-12 19:56:50|218.88|216.58|218.92|216.62|218.94|216.64|218.87|216.57|6
1649793420000|2022-04-12 19:57:00|218.95|216.65|218.86|216.56|218.98|216.68|218.85|216.55|13
1649793430000|2022-04-12 19:57:10|218.85|216.55|218.88|216.58|218.92|216.62|218.85|216.55|9
1649793440000|2022-04-12 19:57:20|218.87|216.57|218.8|216.5|218.91|216.61|218.8|216.5|11
1649793450000|2022-04-12 19:57:30|218.81|216.51|218.86|216.56|218.86|216.56|218.79|216.49|10
1649793460000|2022-04-12 19:57:40|218.85|216.55|218.81|216.51|218.87|216.57|218.72|216.42|17
1649793470000|2022-04-12 19:57:50|218.82|216.52|218.8|216.5|218.82|216.52|218.79|216.49|16
1649793480000|2022-04-12 19:58:00|218.83|216.53|218.84|216.54|218.84|216.54|218.79|216.49|15
1649793490000|2022-04-12 19:58:10|218.83|216.53|218.72|216.42|218.85|216.55|218.72|216.42|13
1649793500000|2022-04-12 19:58:20|218.71|216.41|218.71|216.41|218.72|216.42|218.71|216.41|7
1649793510000|2022-04-12 19:58:30|218.72|216.42|218.73|216.43|218.73|216.43|218.7|216.4|5
1649793520000|2022-04-12 19:58:40|218.72|216.42|218.72|216.42|218.76|216.46|218.71|216.41|9
1649793530000|2022-04-12 19:58:50|218.71|216.41|218.81|216.51|218.81|216.51|218.71|216.41|4
1649793540000|2022-04-12 19:59:00|218.8|216.5|218.8|216.5|218.82|216.52|218.71|216.41|10
1649793550000|2022-04-12 19:59:10|218.81|216.51|218.69|216.39|218.82|216.52|218.69|216.39|19
1649793560000|2022-04-12 19:59:20|218.71|216.41|218.81|216.51|218.81|216.51|218.69|216.39|12
1649793570000|2022-04-12 19:59:30|218.83|216.53|218.62|216.32|218.84|216.54|218.62|216.32|19
1649793580000|2022-04-12 19:59:40|218.61|216.31|218.2|215.9|218.63|216.33|218.19|215.89|30
1649793590000|2022-04-12 19:59:50|218.19|215.89|218.74|216.44|218.74|216.44|218.17|215.87|25
1649793600000|2022-04-12 20:00:00|218.73|216.43|218.53|216.23|218.73|216.43|218.47|216.17|21
1649793610000|2022-04-12 20:00:10|218.56|216.26|218.53|216.23|218.64|216.34|218.52|216.22|22
1649793620000|2022-04-12 20:00:20|218.58|216.28|218.75|216.45|218.82|216.52|218.58|216.28|15
1649793630000|2022-04-12 20:00:30|218.76|216.46|219.07|216.77|219.07|216.77|218.76|216.46|17
1649793640000|2022-04-12 20:00:40|219.08|216.78|219|216.7|219.29|216.99|218.95|216.65|30
1649793650000|2022-04-12 20:00:50|219.03|216.73|219.12|216.82|219.12|216.82|219.01|216.71|14
1649793660000|2022-04-12 20:01:00|219.11|216.81|219.35|217.05|219.35|217.05|219.04|216.74|14
1649793670000|2022-04-12 20:01:10|219.38|217.08|219.44|217.14|219.44|217.14|219.34|217.04|19
1649793680000|2022-04-12 20:01:20|219.47|217.17|219.58|217.28|219.58|217.28|219.47|217.17|17
1649793690000|2022-04-12 20:01:30|219.59|217.29|219.83|217.53|219.83|217.53|219.58|217.28|13
1649793700000|2022-04-12 20:01:40|219.84|217.54|219.75|217.45|219.88|217.58|219.75|217.45|16
1649793710000|2022-04-12 20:01:50|219.76|217.46|219.65|217.35|219.76|217.46|219.64|217.34|12
1649793720000|2022-04-12 20:02:00|219.63|217.33|219.55|217.25|219.65|217.35|219.51|217.21|18
1649793730000|2022-04-12 20:02:10|219.53|217.23|219.51|217.21|219.56|217.26|219.49|217.19|10
1649793740000|2022-04-12 20:02:20|219.5|217.2|219.49|217.19|219.56|217.26|219.49|217.19|6
1649793750000|2022-04-12 20:02:30|219.46|217.16|219.31|217.01|219.47|217.17|219.31|217.01|19
1649793760000|2022-04-12 20:02:40|219.3|217|219.36|217.06|219.37|217.07|219.26|216.96|12
1649793770000|2022-04-12 20:02:50|219.37|217.07|219.39|217.09|219.39|217.09|219.35|217.05|10
1649793780000|2022-04-12 20:03:00|219.33|217.03|219.24|216.94|219.34|217.04|219.24|216.94|6
1649793790000|2022-04-12 20:03:10|219.25|216.95|219.46|217.16|219.48|217.18|219.25|216.95|15
1649793800000|2022-04-12 20:03:20|219.47|217.17|219.64|217.34|219.66|217.36|219.47|217.17|14
1649793810000|2022-04-12 20:03:30|219.65|217.35|219.65|217.35|219.65|217.35|219.65|217.35|1
1649793820000|2022-04-12 20:03:40|219.64|217.34|219.73|217.43|219.74|217.44|219.64|217.34|12
1649793830000|2022-04-12 20:03:50|219.82|217.52|219.56|217.26|219.82|217.52|219.54|217.24|19
1649793840000|2022-04-12 20:04:00|219.55|217.25|219.53|217.23|219.55|217.25|219.51|217.21|9
1649793850000|2022-04-12 20:04:10|219.52|217.22|219.67|217.37|219.67|217.37|219.52|217.22|13
1649793860000|2022-04-12 20:04:20|219.66|217.36|219.53|217.23|219.73|217.43|219.53|217.23|12
1649793870000|2022-04-12 20:04:30|219.55|217.25|219.61|217.31|219.63|217.33|219.53|217.23|20
1649793880000|2022-04-12 20:04:40|219.6|217.3|219.61|217.31|219.62|217.32|219.6|217.3|4
1649793890000|2022-04-12 20:04:50|219.6|217.3|219.67|217.37|219.76|217.46|219.6|217.3|12
1649793900000|2022-04-12 20:05:00|219.68|217.38|219.71|217.41|219.74|217.44|219.68|217.38|9
1649793910000|2022-04-12 20:05:10|219.72|217.42|219.73|217.43|219.77|217.47|219.69|217.39|12
1649793920000|2022-04-12 20:05:20|219.74|217.44|219.8|217.5|219.8|217.5|219.74|217.44|8
1649793930000|2022-04-12 20:05:30|219.79|217.49|219.8|217.5|219.87|217.57|219.78|217.48|11
1649793940000|2022-04-12 20:05:40|219.79|217.49|219.8|217.5|219.8|217.5|219.79|217.49|4
1649793950000|2022-04-12 20:05:50|219.79|217.49|219.84|217.54|219.84|217.54|219.77|217.47|6
1649793960000|2022-04-12 20:06:00|219.91|217.61|219.95|217.65|219.99|217.69|219.89|217.59|19
1649793970000|2022-04-12 20:06:10|219.94|217.64|219.93|217.63|219.94|217.64|219.93|217.63|2
1649793980000|2022-04-12 20:06:20|219.92|217.62|219.92|217.62|219.94|217.64|219.91|217.61|7
1649793990000|2022-04-12 20:06:30|219.93|217.63|219.93|217.63|219.95|217.65|219.91|217.61|6
1649794000000|2022-04-12 20:06:40|220|217.7|219.95|217.65|220|217.7|219.93|217.63|11
1649794010000|2022-04-12 20:06:50|219.93|217.63|219.92|217.62|219.93|217.63|219.91|217.61|4
1649794020000|2022-04-12 20:07:00|219.91|217.61|219.92|217.62|219.93|217.63|219.91|217.61|3
1649794030000|2022-04-12 20:07:10|219.93|217.63|219.92|217.62|219.96|217.66|219.92|217.62|9
1649794040000|2022-04-12 20:07:20|219.93|217.63|219.9|217.6|219.93|217.63|219.9|217.6|2
1649794050000|2022-04-12 20:07:30|219.91|217.61|219.86|217.56|219.95|217.65|219.86|217.56|11
1649794060000|2022-04-12 20:07:40|219.81|217.51|219.81|217.51|219.84|217.54|219.81|217.51|6
1649794070000|2022-04-12 20:07:50|219.77|217.47|219.84|217.54|219.86|217.56|219.75|217.45|15
1649794080000|2022-04-12 20:08:00|219.86|217.56|219.92|217.62|219.93|217.63|219.84|217.54|11
1649794090000|2022-04-12 20:08:10|219.91|217.61|219.92|217.62|219.92|217.62|219.9|217.6|4
1649794100000|2022-04-12 20:08:20|219.93|217.63|219.95|217.65|219.95|217.65|219.93|217.63|2
1649794110000|2022-04-12 20:08:30|219.96|217.66|219.94|217.64|219.96|217.66|219.91|217.61|8
1649794120000|2022-04-12 20:08:40|219.92|217.62|219.91|217.61|219.94|217.64|219.91|217.61|5
1649794130000|2022-04-12 20:08:50|219.9|217.6|219.85|217.55|219.92|217.62|219.84|217.54|10
1649794140000|2022-04-12 20:09:00|219.84|217.54|219.78|217.48|219.86|217.56|219.77|217.47|12
1649794150000|2022-04-12 20:09:10|219.79|217.49|219.71|217.41|219.79|217.49|219.7|217.4|22
1649794160000|2022-04-12 20:09:20|219.7|217.4|219.7|217.4|219.7|217.4|219.68|217.38|4
1649794170000|2022-04-12 20:09:30|219.71|217.41|219.57|217.27|219.71|217.41|219.53|217.23|16
1649794180000|2022-04-12 20:09:40|219.59|217.29|219.59|217.29|219.61|217.31|219.52|217.22|13
1649794190000|2022-04-12 20:09:50|219.58|217.28|219.59|217.29|219.59|217.29|219.58|217.28|2
1649794200000|2022-04-12 20:10:00|219.61|217.31|219.53|217.23|219.64|217.34|219.51|217.21|13
1649794210000|2022-04-12 20:10:10|219.54|217.24|219.76|217.46|219.76|217.46|219.54|217.24|13
1649794220000|2022-04-12 20:10:20|219.75|217.45|219.75|217.45|219.75|217.45|219.74|217.44|3
1649794240000|2022-04-12 20:10:40|219.81|217.51|219.96|217.66|219.96|217.66|219.81|217.51|10
1649794250000|2022-04-12 20:10:50|219.95|217.65|219.9|217.6|219.98|217.68|219.87|217.57|20
1649794260000|2022-04-12 20:11:00|219.91|217.61|219.8|217.5|219.94|217.64|219.8|217.5|15
1649794270000|2022-04-12 20:11:10|219.81|217.51|219.81|217.51|219.83|217.53|219.8|217.5|7
1649794280000|2022-04-12 20:11:20|219.8|217.5|219.79|217.49|219.88|217.58|219.79|217.49|7
1649794290000|2022-04-12 20:11:30|219.78|217.48|219.63|217.33|219.78|217.48|219.63|217.33|9
1649794300000|2022-04-12 20:11:40|219.59|217.29|219.58|217.28|219.61|217.31|219.57|217.27|8
1649794320000|2022-04-12 20:12:00|219.59|217.29|219.41|217.11|219.61|217.31|219.41|217.11|13
1649794330000|2022-04-12 20:12:10|219.36|217.06|219.14|216.84|219.36|217.06|219.14|216.84|9
1649794340000|2022-04-12 20:12:20|219.13|216.83|219.01|216.71|219.13|216.83|219.01|216.71|10
1649794350000|2022-04-12 20:12:30|219.03|216.73|218.95|216.65|219.03|216.73|218.95|216.65|7
1649794360000|2022-04-12 20:12:40|218.96|216.66|219.1|216.8|219.11|216.81|218.92|216.62|12
1649794370000|2022-04-12 20:12:50|219.08|216.78|219.04|216.74|219.08|216.78|218.99|216.69|11
1649794380000|2022-04-12 20:13:00|219.05|216.75|218.91|216.61|219.05|216.75|218.91|216.61|8
1649794390000|2022-04-12 20:13:10|218.92|216.62|218.9|216.6|218.92|216.62|218.87|216.57|10
1649794400000|2022-04-12 20:13:20|218.86|216.56|218.91|216.61|218.92|216.62|218.86|216.56|11
1649794410000|2022-04-12 20:13:30|218.92|216.62|219.01|216.71|219.02|216.72|218.92|216.62|13
1649794420000|2022-04-12 20:13:40|219.02|216.72|219|216.7|219.02|216.72|218.98|216.68|5
1649794430000|2022-04-12 20:13:50|218.99|216.69|218.98|216.68|218.99|216.69|218.97|216.67|5
1649794440000|2022-04-12 20:14:00|218.97|216.67|219.03|216.73|219.04|216.74|218.96|216.66|10
1649794450000|2022-04-12 20:14:10|219.05|216.75|219.4|217.1|219.41|217.11|219.05|216.75|22
1649794460000|2022-04-12 20:14:20|219.5|217.2|219.59|217.29|219.65|217.35|219.46|217.16|18
1649794470000|2022-04-12 20:14:30|219.58|217.28|219.64|217.34|219.65|217.35|219.58|217.28|10
1649794480000|2022-04-12 20:14:40|219.62|217.32|219.64|217.34|219.65|217.35|219.61|217.31|15
1649794490000|2022-04-12 20:14:50|219.63|217.33|219.62|217.32|219.65|217.35|219.62|217.32|10
1649794500000|2022-04-12 20:15:00|219.63|217.33|219.55|217.25|219.65|217.35|219.54|217.24|14
1649794510000|2022-04-12 20:15:10|219.56|217.26|219.56|217.26|219.62|217.32|219.56|217.26|6
1649794520000|2022-04-12 20:15:20|219.55|217.25|219.57|217.27|219.6|217.3|219.54|217.24|5
1649794530000|2022-04-12 20:15:30|219.61|217.31|219.57|217.27|219.61|217.31|219.57|217.27|4
1649794540000|2022-04-12 20:15:40|219.6|217.3|219.5|217.2|219.6|217.3|219.47|217.17|10
1649794550000|2022-04-12 20:15:50|219.51|217.21|219.38|217.08|219.51|217.21|219.37|217.07|14
1649794560000|2022-04-12 20:16:00|219.39|217.09|219.38|217.08|219.44|217.14|219.38|217.08|7
1649794570000|2022-04-12 20:16:10|219.37|217.07|219.38|217.08|219.45|217.15|219.35|217.05|13
1649794580000|2022-04-12 20:16:20|219.4|217.1|219.38|217.08|219.4|217.1|219.37|217.07|4
1649794590000|2022-04-12 20:16:30|219.37|217.07|219.32|217.02|219.37|217.07|219.32|217.02|8
1649794600000|2022-04-12 20:16:40|219.37|217.07|219.3|217|219.37|217.07|219.3|217|4
1649794610000|2022-04-12 20:16:50|219.29|216.99|219.41|217.11|219.41|217.11|219.28|216.98|11
1649794620000|2022-04-12 20:17:00|219.43|217.13|219.53|217.23|219.54|217.24|219.43|217.13|8
1649794630000|2022-04-12 20:17:10|219.54|217.24|219.54|217.24|219.56|217.26|219.54|217.24|7
1649794640000|2022-04-12 20:17:20|219.53|217.23|219.42|217.12|219.53|217.23|219.41|217.11|8
1649794660000|2022-04-12 20:17:40|219.48|217.18|219.48|217.18|219.48|217.18|219.48|217.18|1
1649794670000|2022-04-12 20:17:50|219.54|217.24|219.51|217.21|219.55|217.25|219.51|217.21|5
1649794680000|2022-04-12 20:18:00|219.54|217.24|219.5|217.2|219.54|217.24|219.48|217.18|8
1649794690000|2022-04-12 20:18:10|219.49|217.19|219.5|217.2|219.5|217.2|219.49|217.19|4
1649794710000|2022-04-12 20:18:30|219.48|217.18|219.48|217.18|219.48|217.18|219.48|217.18|1
1649794730000|2022-04-12 20:18:50|219.5|217.2|219.57|217.27|219.59|217.29|219.46|217.16|9
1649794740000|2022-04-12 20:19:00|219.58|217.28|219.67|217.37|219.69|217.39|219.58|217.28|8
1649794750000|2022-04-12 20:19:10|219.71|217.41|219.63|217.33|219.71|217.41|219.62|217.32|5
1649794760000|2022-04-12 20:19:20|219.64|217.34|219.92|217.62|219.92|217.62|219.64|217.34|15
1649794770000|2022-04-12 20:19:30|219.91|217.61|219.87|217.57|219.91|217.61|219.87|217.57|3
1649794780000|2022-04-12 20:19:40|219.81|217.51|219.85|217.55|219.89|217.59|219.81|217.51|3
1649794800000|2022-04-12 20:20:00|219.9|217.6|219.85|217.55|219.95|217.65|219.84|217.54|6
1649794810000|2022-04-12 20:20:10|219.83|217.53|219.9|217.6|219.9|217.6|219.83|217.53|3
1649794820000|2022-04-12 20:20:20|219.93|217.63|219.87|217.57|219.97|217.67|219.86|217.56|10
1649794830000|2022-04-12 20:20:30|219.88|217.58|219.88|217.58|219.88|217.58|219.88|217.58|1
1649794840000|2022-04-12 20:20:40|219.87|217.57|219.88|217.58|219.88|217.58|219.87|217.57|2
1649794850000|2022-04-12 20:20:50|219.86|217.56|219.85|217.55|219.86|217.56|219.85|217.55|2
1649794860000|2022-04-12 20:21:00|219.83|217.53|219.82|217.52|219.85|217.55|219.81|217.51|7
1649794870000|2022-04-12 20:21:10|219.84|217.54|219.91|217.61|219.96|217.66|219.84|217.54|8
1649794880000|2022-04-12 20:21:20|219.92|217.62|220.01|217.71|220.04|217.74|219.92|217.62|6
1649794890000|2022-04-12 20:21:30|220.02|217.72|220.03|217.73|220.07|217.77|220.02|217.72|7
1649794900000|2022-04-12 20:21:40|220.02|217.72|220.04|217.74|220.07|217.77|220.01|217.71|8
1649794910000|2022-04-12 20:21:50|220.03|217.73|220.04|217.74|220.04|217.74|220.03|217.73|2
1649794920000|2022-04-12 20:22:00|220.09|217.79|220.06|217.76|220.09|217.79|220.04|217.74|7
1649794930000|2022-04-12 20:22:10|220.07|217.77|220.21|217.91|220.21|217.91|220.07|217.77|4
1649794940000|2022-04-12 20:22:20|220.25|217.95|220.38|218.08|220.38|218.08|220.23|217.93|10
1649794950000|2022-04-12 20:22:30|220.31|218.01|220.32|218.02|220.33|218.03|220.25|217.95|23
1649794960000|2022-04-12 20:22:40|220.31|218.01|220.4|218.1|220.4|218.1|220.31|218.01|8
1649794970000|2022-04-12 20:22:50|220.39|218.09|220.35|218.05|220.42|218.12|220.35|218.05|7
1649794980000|2022-04-12 20:23:00|220.42|218.12|220.42|218.12|220.42|218.12|220.42|218.12|1
1649794990000|2022-04-12 20:23:10|220.44|218.14|220.09|217.79|220.44|218.14|220.05|217.75|15
1649795000000|2022-04-12 20:23:20|220.08|217.78|219.98|217.68|220.15|217.85|219.96|217.66|15
1649795010000|2022-04-12 20:23:30|220.02|217.72|220.07|217.77|220.11|217.81|220.01|217.71|13
1649795020000|2022-04-12 20:23:40|220.06|217.76|220.24|217.94|220.25|217.95|220.06|217.76|9
1649795030000|2022-04-12 20:23:50|220.28|217.98|220.12|217.82|220.28|217.98|220.12|217.82|7
1649795040000|2022-04-12 20:24:00|220.14|217.84|220.02|217.72|220.14|217.84|220.02|217.72|7
1649795060000|2022-04-12 20:24:20|220.04|217.74|220.01|217.71|220.04|217.74|220.01|217.71|3
1649795070000|2022-04-12 20:24:30|220|217.7|219.94|217.64|220.01|217.71|219.94|217.64|5
1649795080000|2022-04-12 20:24:40|219.93|217.63|219.91|217.61|219.95|217.65|219.9|217.6|8
1649795090000|2022-04-12 20:24:50|219.9|217.6|219.91|217.61|219.91|217.61|219.9|217.6|2
1649795100000|2022-04-12 20:25:00|219.87|217.57|219.95|217.65|219.96|217.66|219.87|217.57|10
1649795120000|2022-04-12 20:25:20|219.94|217.64|219.97|217.67|219.97|217.67|219.92|217.62|5
1649795130000|2022-04-12 20:25:30|220.01|217.71|220.06|217.76|220.07|217.77|220.01|217.71|9
1649795140000|2022-04-12 20:25:40|220.07|217.77|220.05|217.75|220.1|217.8|220.05|217.75|6
1649795150000|2022-04-12 20:25:50|220.04|217.74|220.04|217.74|220.04|217.74|220.04|217.74|1
1649795160000|2022-04-12 20:26:00|220.02|217.72|220.02|217.72|220.02|217.72|220|217.7|3
1649795170000|2022-04-12 20:26:10|220.03|217.73|220.06|217.76|220.06|217.76|220.03|217.73|2
1649795180000|2022-04-12 20:26:20|220|217.7|220.02|217.72|220.03|217.73|220|217.7|4
1649795190000|2022-04-12 20:26:30|220.03|217.73|220.03|217.73|220.03|217.73|220.03|217.73|1
1649795200000|2022-04-12 20:26:40|220|217.7|220|217.7|220|217.7|220|217.7|1
1649795210000|2022-04-12 20:26:50|220.03|217.73|220.02|217.72|220.03|217.73|220.02|217.72|2
1649795220000|2022-04-12 20:27:00|220.03|217.73|220.03|217.73|220.03|217.73|220.03|217.73|1
1649795240000|2022-04-12 20:27:20|220.05|217.75|220.29|217.99|220.3|218|220.05|217.75|10
1649795250000|2022-04-12 20:27:30|220.3|218|220.32|218.02|220.32|218.02|220.3|218|5
1649795260000|2022-04-12 20:27:40|220.31|218.01|220.3|218|220.32|218.02|220.3|218|3
1649795270000|2022-04-12 20:27:50|220.27|217.97|220.24|217.94|220.27|217.97|220.18|217.88|8
1649795280000|2022-04-12 20:28:00|220.28|217.98|220.08|217.78|220.3|218|220.08|217.78|16
1649795290000|2022-04-12 20:28:10|220.07|217.77|220.02|217.72|220.07|217.77|220.02|217.72|5
1649795300000|2022-04-12 20:28:20|220.01|217.71|220.02|217.72|220.02|217.72|220.01|217.71|2
1649795320000|2022-04-12 20:28:40|220.03|217.73|220|217.7|220.03|217.73|220|217.7|4
1649795330000|2022-04-12 20:28:50|220.01|217.71|220|217.7|220.01|217.71|219.95|217.65|3
1649795340000|2022-04-12 20:29:00|219.96|217.66|219.86|217.56|219.99|217.69|219.84|217.54|13
1649795350000|2022-04-12 20:29:10|219.85|217.55|219.83|217.53|219.87|217.57|219.83|217.53|6
1649795360000|2022-04-12 20:29:20|219.82|217.52|219.9|217.6|219.9|217.6|219.82|217.52|5
1649795370000|2022-04-12 20:29:30|219.91|217.61|220|217.7|220.01|217.71|219.91|217.61|7
1649795380000|2022-04-12 20:29:40|220.03|217.73|220.01|217.71|220.03|217.73|220.01|217.71|3
1649795390000|2022-04-12 20:29:50|219.96|217.66|219.92|217.62|219.96|217.66|219.92|217.62|4
1649795420000|2022-04-12 20:30:20|219.93|217.63|220.23|217.93|220.27|217.97|219.93|217.63|13
1649795430000|2022-04-12 20:30:30|220.19|217.89|220.24|217.94|220.24|217.94|220.15|217.85|8
1649795450000|2022-04-12 20:30:50|220.26|217.96|220.35|218.05|220.38|218.08|220.26|217.96|9
1649795460000|2022-04-12 20:31:00|220.34|218.04|220.33|218.03|220.35|218.05|220.33|218.03|9
1649795470000|2022-04-12 20:31:10|220.36|218.06|220.35|218.05|220.37|218.07|220.35|218.05|3
1649795480000|2022-04-12 20:31:20|220.34|218.04|220.31|218.01|220.34|218.04|220.31|218.01|6
1649795490000|2022-04-12 20:31:30|220.32|218.02|220.35|218.05|220.36|218.06|220.27|217.97|11
1649795500000|2022-04-12 20:31:40|220.34|218.04|220.33|218.03|220.37|218.07|220.33|218.03|5
1649795520000|2022-04-12 20:32:00|220.32|218.02|220.23|217.93|220.32|218.02|220.23|217.93|6
1649795530000|2022-04-12 20:32:10|220.13|217.83|220.12|217.82|220.16|217.86|220.12|217.82|6
1649795560000|2022-04-12 20:32:40|220.11|217.81|220.18|217.88|220.18|217.88|220.11|217.81|3
1649795580000|2022-04-12 20:33:00|220.19|217.89|220.13|217.83|220.19|217.89|220.13|217.83|4
1649795590000|2022-04-12 20:33:10|220.06|217.76|220.11|217.81|220.11|217.81|220.05|217.75|3
1649795610000|2022-04-12 20:33:30|220.14|217.84|220.2|217.9|220.2|217.9|220.14|217.84|3
1649795640000|2022-04-12 20:34:00|220.18|217.88|220.14|217.84|220.18|217.88|220.14|217.84|2
1649795650000|2022-04-12 20:34:10|220.12|217.82|220.05|217.75|220.12|217.82|220.05|217.75|6
1649795660000|2022-04-12 20:34:20|220.07|217.77|220.27|217.97|220.27|217.97|220.07|217.77|9
1649795670000|2022-04-12 20:34:30|220.28|217.98|220.3|218|220.34|218.04|220.25|217.95|14
1649795680000|2022-04-12 20:34:40|220.31|218.01|220.15|217.85|220.31|218.01|220.11|217.81|11
1649795690000|2022-04-12 20:34:50|220.2|217.9|220.23|217.93|220.24|217.94|220.17|217.87|8
1649795700000|2022-04-12 20:35:00|220.24|217.94|220.24|217.94|220.25|217.95|220.24|217.94|3
1649795710000|2022-04-12 20:35:10|220.25|217.95|220.08|217.78|220.25|217.95|220.08|217.78|8
1649795720000|2022-04-12 20:35:20|220.05|217.75|219.98|217.68|220.05|217.75|219.9|217.6|11
1649795730000|2022-04-12 20:35:30|219.97|217.67|219.97|217.67|219.97|217.67|219.97|217.67|1
1649795740000|2022-04-12 20:35:40|219.96|217.66|219.97|217.67|219.98|217.68|219.96|217.66|3
1649795760000|2022-04-12 20:36:00|219.96|217.66|220|217.7|220|217.7|219.96|217.66|7
1649795770000|2022-04-12 20:36:10|219.97|217.67|220.11|217.81|220.11|217.81|219.97|217.67|11
1649795780000|2022-04-12 20:36:20|220.1|217.8|220.06|217.76|220.1|217.8|220.04|217.74|3
1649795790000|2022-04-12 20:36:30|220.07|217.77|220.05|217.75|220.07|217.77|220.05|217.75|3
1649795800000|2022-04-12 20:36:40|220.07|217.77|220.04|217.74|220.07|217.77|220.03|217.73|9
1649795810000|2022-04-12 20:36:50|220.03|217.73|220|217.7|220.04|217.74|220|217.7|18
1649795820000|2022-04-12 20:37:00|219.99|217.69|219.81|217.51|220.01|217.71|219.81|217.51|19
1649795830000|2022-04-12 20:37:10|219.8|217.5|219.81|217.51|219.81|217.51|219.78|217.48|7
1649795840000|2022-04-12 20:37:20|219.8|217.5|219.81|217.51|219.84|217.54|219.78|217.48|14
1649795850000|2022-04-12 20:37:30|219.8|217.5|219.8|217.5|219.82|217.52|219.78|217.48|9
1649795860000|2022-04-12 20:37:40|219.84|217.54|219.78|217.48|219.84|217.54|219.77|217.47|10
1649795870000|2022-04-12 20:37:50|219.76|217.46|219.64|217.34|219.76|217.46|219.64|217.34|3
1649795880000|2022-04-12 20:38:00|219.63|217.33|219.6|217.3|219.63|217.33|219.6|217.3|15
1649795890000|2022-04-12 20:38:10|219.59|217.29|219.52|217.22|219.61|217.31|219.52|217.22|15
1649795900000|2022-04-12 20:38:20|219.53|217.23|219.49|217.19|219.53|217.23|219.49|217.19|10
1649795910000|2022-04-12 20:38:30|219.48|217.18|219.51|217.21|219.57|217.27|219.48|217.18|14
1649795920000|2022-04-12 20:38:40|219.5|217.2|219.49|217.19|219.56|217.26|219.47|217.17|6
1649795930000|2022-04-12 20:38:50|219.51|217.21|219.27|216.97|219.51|217.21|219.2|216.9|21
1649795940000|2022-04-12 20:39:00|219.29|216.99|219.41|217.11|219.43|217.13|219.29|216.99|19
1649795950000|2022-04-12 20:39:10|219.39|217.09|219.31|217.01|219.39|217.09|219.31|217.01|10
1649795960000|2022-04-12 20:39:20|219.32|217.02|219.04|216.74|219.32|217.02|219.04|216.74|15
1649795970000|2022-04-12 20:39:30|219.05|216.75|219.1|216.8|219.12|216.82|219.05|216.75|10
1649795990000|2022-04-12 20:39:50|219.11|216.81|219.36|217.06|219.36|217.06|219.1|216.8|17
1649796000000|2022-04-12 20:40:00|219.35|217.05|219.39|217.09|219.39|217.09|219.17|216.87|19
1649796010000|2022-04-12 20:40:10|219.37|217.07|219.39|217.09|219.43|217.13|219.27|216.97|18
1649796020000|2022-04-12 20:40:20|219.4|217.1|219.31|217.01|219.51|217.21|219.31|217.01|13
1649796030000|2022-04-12 20:40:30|219.3|217|218.82|216.52|219.3|217|218.82|216.52|25
1649796040000|2022-04-12 20:40:40|218.81|216.51|219.1|216.8|219.18|216.88|218.8|216.5|24
1649796050000|2022-04-12 20:40:50|219.11|216.81|218.98|216.68|219.14|216.84|218.97|216.67|8
1649796060000|2022-04-12 20:41:00|218.97|216.67|218.89|216.59|218.97|216.67|218.87|216.57|17
1649796070000|2022-04-12 20:41:10|218.86|216.56|218.78|216.48|218.86|216.56|218.78|216.48|9
1649796080000|2022-04-12 20:41:20|218.73|216.43|218.69|216.39|218.78|216.48|218.64|216.34|13
1649796090000|2022-04-12 20:41:30|218.68|216.38|218.64|216.34|218.68|216.38|218.6|216.3|21
1649796100000|2022-04-12 20:41:40|218.65|216.35|218.69|216.39|218.69|216.39|218.61|216.31|18
1649796110000|2022-04-12 20:41:50|218.7|216.4|218.8|216.5|218.8|216.5|218.7|216.4|11
1649796120000|2022-04-12 20:42:00|218.76|216.46|218.7|216.4|218.76|216.46|218.61|216.31|19
1649796130000|2022-04-12 20:42:10|218.69|216.39|218.77|216.47|218.81|216.51|218.69|216.39|15
1649796140000|2022-04-12 20:42:20|218.76|216.46|218.76|216.46|218.78|216.48|218.75|216.45|7
1649796150000|2022-04-12 20:42:30|218.77|216.47|218.82|216.52|218.82|216.52|218.77|216.47|3
1649796160000|2022-04-12 20:42:40|218.83|216.53|218.91|216.61|218.92|216.62|218.81|216.51|15
1649796170000|2022-04-12 20:42:50|218.92|216.62|218.92|216.62|218.92|216.62|218.91|216.61|3
1649796180000|2022-04-12 20:43:00|218.91|216.61|218.93|216.63|218.93|216.63|218.87|216.57|12
1649796190000|2022-04-12 20:43:10|218.92|216.62|219.01|216.71|219.01|216.71|218.92|216.62|8
1649796200000|2022-04-12 20:43:20|219.02|216.72|219.06|216.76|219.06|216.76|219.02|216.72|3
1649796210000|2022-04-12 20:43:30|219.09|216.79|219.58|217.28|219.62|217.32|219.09|216.79|23
1649796220000|2022-04-12 20:43:40|219.57|217.27|219.76|217.46|219.83|217.53|219.53|217.23|23
1649796230000|2022-04-12 20:43:50|219.77|217.47|219.83|217.53|219.83|217.53|219.75|217.45|12
1649796240000|2022-04-12 20:44:00|219.82|217.52|219.85|217.55|219.87|217.57|219.76|217.46|20
1649796250000|2022-04-12 20:44:10|219.86|217.56|219.9|217.6|219.9|217.6|219.8|217.5|15
1649796260000|2022-04-12 20:44:20|219.85|217.55|219.65|217.35|219.89|217.59|219.65|217.35|16
1649796270000|2022-04-12 20:44:30|219.64|217.34|219.71|217.41|219.75|217.45|219.63|217.33|22
1649796280000|2022-04-12 20:44:40|219.7|217.4|219.61|217.31|219.71|217.41|219.61|217.31|11
1649796290000|2022-04-12 20:44:50|219.62|217.32|219.49|217.19|219.67|217.37|219.49|217.19|21
1649796300000|2022-04-12 20:45:00|219.48|217.18|219.45|217.15|219.53|217.23|219.41|217.11|19
1649796310000|2022-04-12 20:45:10|219.46|217.16|219.49|217.19|219.49|217.19|219.42|217.12|12
1649796320000|2022-04-12 20:45:20|219.48|217.18|219.16|216.86|219.48|217.18|219.16|216.86|17
1649796330000|2022-04-12 20:45:30|219.14|216.84|219.1|216.8|219.15|216.85|218.98|216.68|20
1649796340000|2022-04-12 20:45:40|219.09|216.79|218.94|216.64|219.1|216.8|218.86|216.56|21
1649796350000|2022-04-12 20:45:50|218.93|216.63|218.91|216.61|218.94|216.64|218.91|216.61|3
1649796360000|2022-04-12 20:46:00|218.97|216.67|219.04|216.74|219.04|216.74|218.97|216.67|13
1649796370000|2022-04-12 20:46:10|219.02|216.72|218.92|216.62|219.05|216.75|218.92|216.62|20
1649796380000|2022-04-12 20:46:20|218.9|216.6|218.9|216.6|218.92|216.62|218.9|216.6|4
1649796390000|2022-04-12 20:46:30|218.91|216.61|219.01|216.71|219.01|216.71|218.91|216.61|4
1649796400000|2022-04-12 20:46:40|219.07|216.77|219.11|216.81|219.14|216.84|219.07|216.77|9
1649796410000|2022-04-12 20:46:50|219.13|216.83|219.35|217.05|219.37|217.07|219.13|216.83|14
1649796420000|2022-04-12 20:47:00|219.36|217.06|219.39|217.09|219.42|217.12|219.33|217.03|15
1649796430000|2022-04-12 20:47:10|219.42|217.12|219.54|217.24|219.54|217.24|219.4|217.1|15
1649796440000|2022-04-12 20:47:20|219.55|217.25|219.66|217.36|219.66|217.36|219.55|217.25|6
1649796450000|2022-04-12 20:47:30|219.69|217.39|219.82|217.52|219.87|217.57|219.69|217.39|19
1649796460000|2022-04-12 20:47:40|219.8|217.5|219.77|217.47|219.83|217.53|219.72|217.42|13
1649796470000|2022-04-12 20:47:50|219.78|217.48|219.75|217.45|219.78|217.48|219.74|217.44|8
1649796480000|2022-04-12 20:48:00|219.73|217.43|219.86|217.56|219.9|217.6|219.73|217.43|11
1649796490000|2022-04-12 20:48:10|219.84|217.54|219.84|217.54|219.84|217.54|219.82|217.52|10
1649796500000|2022-04-12 20:48:20|219.83|217.53|219.76|217.46|219.84|217.54|219.76|217.46|6
1649796510000|2022-04-12 20:48:30|219.75|217.45|219.89|217.59|219.89|217.59|219.75|217.45|4
1649796520000|2022-04-12 20:48:40|219.91|217.61|219.83|217.53|219.91|217.61|219.83|217.53|5
1649796530000|2022-04-12 20:48:50|219.84|217.54|219.84|217.54|219.84|217.54|219.84|217.54|1
1649796540000|2022-04-12 20:49:00|219.83|217.53|219.39|217.09|219.85|217.55|219.39|217.09|13
1649796550000|2022-04-12 20:49:10|219.38|217.08|219.38|217.08|219.46|217.16|219.38|217.08|16
1649796560000|2022-04-12 20:49:20|219.33|217.03|219.55|217.25|219.55|217.25|219.33|217.03|10
1649796570000|2022-04-12 20:49:30|219.54|217.24|219.38|217.08|219.54|217.24|219.38|217.08|16
1649796580000|2022-04-12 20:49:40|219.39|217.09|219.53|217.23|219.53|217.23|219.39|217.09|9
1649796590000|2022-04-12 20:49:50|219.54|217.24|219.54|217.24|219.54|217.24|219.52|217.22|9
1649796600000|2022-04-12 20:50:00|219.55|217.25|219.41|217.11|219.55|217.25|219.4|217.1|16
1649796610000|2022-04-12 20:50:10|219.4|217.1|219.4|217.1|219.4|217.1|219.4|217.1|1
1649796620000|2022-04-12 20:50:20|219.39|217.09|219.34|217.04|219.39|217.09|219.33|217.03|5
1649796630000|2022-04-12 20:50:30|219.33|217.03|219.33|217.03|219.34|217.04|219.3|217|10
1649796640000|2022-04-12 20:50:40|219.32|217.02|219.3|217|219.32|217.02|219.3|217|3
1649796650000|2022-04-12 20:50:50|219.24|216.94|219.38|217.08|219.38|217.08|219.21|216.91|13
1649796660000|2022-04-12 20:51:00|219.39|217.09|219.45|217.15|219.45|217.15|219.37|217.07|13
1649796670000|2022-04-12 20:51:10|219.46|217.16|219.51|217.21|219.52|217.22|219.46|217.16|6
1649796680000|2022-04-12 20:51:20|219.52|217.22|219.57|217.27|219.57|217.27|219.48|217.18|14
1649796690000|2022-04-12 20:51:30|219.58|217.28|219.68|217.38|219.72|217.42|219.58|217.28|10
1649796700000|2022-04-12 20:51:40|219.69|217.39|219.82|217.52|219.82|217.52|219.67|217.37|5
1649796710000|2022-04-12 20:51:50|219.84|217.54|219.91|217.61|219.92|217.62|219.83|217.53|8
1649796720000|2022-04-12 20:52:00|219.92|217.62|219.94|217.64|219.97|217.67|219.92|217.62|8
1649796730000|2022-04-12 20:52:10|219.96|217.66|219.96|217.66|219.96|217.66|219.96|217.66|1
1649796740000|2022-04-12 20:52:20|219.94|217.64|220.04|217.74|220.1|217.8|219.94|217.64|10
1649796750000|2022-04-12 20:52:30|220.03|217.73|220.08|217.78|220.14|217.84|220|217.7|19
1649796760000|2022-04-12 20:52:40|220.12|217.82|220.09|217.79|220.12|217.82|220.07|217.77|4
1649796770000|2022-04-12 20:52:50|220.12|217.82|220.05|217.75|220.15|217.85|220.05|217.75|8
1649796790000|2022-04-12 20:53:10|220.06|217.76|220.04|217.74|220.06|217.76|220.04|217.74|3
1649796800000|2022-04-12 20:53:20|220|217.7|219.82|217.52|220.05|217.75|219.8|217.5|18
1649796810000|2022-04-12 20:53:30|219.83|217.53|219.76|217.46|219.84|217.54|219.76|217.46|8
1649796820000|2022-04-12 20:53:40|219.77|217.47|219.76|217.46|219.77|217.47|219.75|217.45|3
1649796830000|2022-04-12 20:53:50|219.81|217.51|219.73|217.43|219.82|217.52|219.73|217.43|12
1649796840000|2022-04-12 20:54:00|219.77|217.47|219.76|217.46|219.77|217.47|219.64|217.34|12
1649796850000|2022-04-12 20:54:10|219.79|217.49|219.83|217.53|219.9|217.6|219.78|217.48|10
1649796860000|2022-04-12 20:54:20|219.85|217.55|219.72|217.42|219.87|217.57|219.72|217.42|13
1649796870000|2022-04-12 20:54:30|219.71|217.41|219.73|217.43|219.73|217.43|219.71|217.41|3
1649796880000|2022-04-12 20:54:40|219.74|217.44|219.79|217.49|219.79|217.49|219.74|217.44|2
1649796890000|2022-04-12 20:54:50|219.8|217.5|219.77|217.47|219.8|217.5|219.77|217.47|3
1649796900000|2022-04-12 20:55:00|219.78|217.48|219.8|217.5|219.84|217.54|219.78|217.48|10
1649796920000|2022-04-12 20:55:20|219.81|217.51|219.81|217.51|219.81|217.51|219.79|217.49|4
1649796930000|2022-04-12 20:55:30|219.79|217.49|219.93|217.63|219.93|217.63|219.79|217.49|13
1649796940000|2022-04-12 20:55:40|219.94|217.64|220.03|217.73|220.04|217.74|219.94|217.64|9
1649796950000|2022-04-12 20:55:50|220.04|217.74|220.05|217.75|220.06|217.76|219.96|217.66|14
1649796960000|2022-04-12 20:56:00|220.04|217.74|219.99|217.69|220.07|217.77|219.99|217.69|6
1649796970000|2022-04-12 20:56:10|219.98|217.68|219.94|217.64|219.99|217.69|219.86|217.56|18
1649796980000|2022-04-12 20:56:20|219.93|217.63|219.93|217.63|219.93|217.63|219.92|217.62|3
1649796990000|2022-04-12 20:56:30|219.96|217.66|219.95|217.65|219.96|217.66|219.94|217.64|8
1649797000000|2022-04-12 20:56:40|219.96|217.66|219.88|217.58|219.96|217.66|219.87|217.57|7
1649797010000|2022-04-12 20:56:50|219.89|217.59|219.87|217.57|219.89|217.59|219.87|217.57|6
1649797020000|2022-04-12 20:57:00|219.88|217.58|219.87|217.57|219.88|217.58|219.87|217.57|4
1649797030000|2022-04-12 20:57:10|219.88|217.58|219.88|217.58|219.88|217.58|219.88|217.58|1
1649797040000|2022-04-12 20:57:20|219.9|217.6|219.88|217.58|219.94|217.64|219.88|217.58|8
1649797050000|2022-04-12 20:57:30|219.87|217.57|219.88|217.58|219.88|217.58|219.87|217.57|2
1649797060000|2022-04-12 20:57:40|219.89|217.59|219.88|217.58|219.89|217.59|219.88|217.58|2
1649797070000|2022-04-12 20:57:50|219.89|217.59|219.89|217.59|219.9|217.6|219.85|217.55|5
1649797080000|2022-04-12 20:58:00|219.88|217.58|219.91|217.61|219.91|217.61|219.85|217.55|6
1649797090000|2022-04-12 20:58:10|219.92|217.62|219.93|217.63|220.01|217.71|219.92|217.62|9
1649797100000|2022-04-12 20:58:20|219.96|217.66|219.95|217.65|219.96|217.66|219.95|217.65|2
1649797110000|2022-04-12 20:58:30|219.96|217.66|219.88|217.58|219.96|217.66|219.87|217.57|7
1649797120000|2022-04-12 20:58:40|219.89|217.59|219.8|217.5|219.9|217.6|219.79|217.49|17
1649797130000|2022-04-12 20:58:50|219.82|217.52|219.83|217.53|219.83|217.53|219.82|217.52|2
1649797140000|2022-04-12 20:59:00|219.84|217.54|219.81|217.51|219.84|217.54|219.79|217.49|4
1649797150000|2022-04-12 20:59:10|219.79|217.49|219.79|217.49|219.81|217.51|219.78|217.48|7
1649797160000|2022-04-12 20:59:20|219.78|217.48|219.81|217.51|219.84|217.54|219.74|217.44|6
1649797170000|2022-04-12 20:59:30|219.8|217.5|219.81|217.51|219.82|217.52|219.8|217.5|4
1649797190000|2022-04-12 20:59:50|219.82|217.52|219.83|217.53|219.84|217.54|219.82|217.52|4
1649797200000|2022-04-12 21:00:00|219.84|217.54|219.84|217.54|219.84|217.54|219.84|217.54|1
1649797210000|2022-04-12 21:00:10|219.83|217.53|219.87|217.57|219.92|217.62|219.83|217.53|9
1649797220000|2022-04-12 21:00:20|219.86|217.56|219.87|217.57|219.88|217.58|219.86|217.56|5
1649797230000|2022-04-12 21:00:30|219.89|217.59|219.88|217.58|219.89|217.59|219.88|217.58|2
1649797250000|2022-04-12 21:00:50|219.87|217.57|219.86|217.56|219.87|217.57|219.86|217.56|2
1649797260000|2022-04-12 21:01:00|219.84|217.54|219.83|217.53|219.84|217.54|219.83|217.53|2
1649797270000|2022-04-12 21:01:10|219.84|217.54|219.84|217.54|219.85|217.55|219.84|217.54|3
1649797280000|2022-04-12 21:01:20|219.86|217.56|219.86|217.56|219.86|217.56|219.86|217.56|1
1649797290000|2022-04-12 21:01:30|219.87|217.57|219.91|217.61|219.91|217.61|219.86|217.56|9
1649797300000|2022-04-12 21:01:40|219.92|217.62|219.94|217.64|219.96|217.66|219.92|217.62|6
1649797310000|2022-04-12 21:01:50|219.95|217.65|219.95|217.65|219.95|217.65|219.95|217.65|1
1649797320000|2022-04-12 21:02:00|219.94|217.64|219.96|217.66|219.96|217.66|219.94|217.64|6
1649797350000|2022-04-12 21:02:30|219.94|217.64|219.94|217.64|219.94|217.64|219.94|217.64|1
1649797360000|2022-04-12 21:02:40|219.95|217.65|219.95|217.65|219.95|217.65|219.95|217.65|1
1649797370000|2022-04-12 21:02:50|219.96|217.66|219.96|217.66|220.02|217.72|219.96|217.66|5
1649797380000|2022-04-12 21:03:00|219.97|217.67|220.3|218|220.3|218|219.97|217.67|13
1649797390000|2022-04-12 21:03:10|220.29|217.99|220.33|218.03|220.33|218.03|220.29|217.99|3
1649797400000|2022-04-12 21:03:20|220.32|218.02|220.32|218.02|220.32|218.02|220.32|218.02|1
1649797410000|2022-04-12 21:03:30|220.3|218|220.32|218.02|220.32|218.02|220.3|218|5
1649797420000|2022-04-12 21:03:40|220.31|218.01|220.3|218|220.31|218.01|220.3|218|2
1649797430000|2022-04-12 21:03:50|220.29|217.99|220.3|218|220.31|218.01|220.29|217.99|4
1649797450000|2022-04-12 21:04:10|220.29|217.99|220.29|217.99|220.29|217.99|220.29|217.99|1
1649797460000|2022-04-12 21:04:20|220.28|217.98|220.29|217.99|220.29|217.99|220.28|217.98|2
1649797480000|2022-04-12 21:04:40|220.3|218|220.3|218|220.3|218|220.3|218|1
1649797490000|2022-04-12 21:04:50|220.31|218.01|220.32|218.02|220.32|218.02|220.31|218.01|2
1649797500000|2022-04-12 21:05:00|220.34|218.04|220.35|218.05|220.35|218.05|220.34|218.04|2
1649797520000|2022-04-12 21:05:20|220.38|218.08|220.47|218.17|220.48|218.18|220.38|218.08|11
1649797530000|2022-04-12 21:05:30|220.48|218.18|220.4|218.1|220.48|218.18|220.4|218.1|9
1649797540000|2022-04-12 21:05:40|220.39|218.09|220.36|218.06|220.39|218.09|220.36|218.06|3
1649797560000|2022-04-12 21:06:00|220.37|218.07|220.38|218.08|220.38|218.08|220.36|218.06|4
1649797570000|2022-04-12 21:06:10|220.37|218.07|220.37|218.07|220.37|218.07|220.37|218.07|1
1649797580000|2022-04-12 21:06:20|220.38|218.08|220.41|218.11|220.41|218.11|220.38|218.08|9
1649797590000|2022-04-12 21:06:30|220.42|218.12|220.3|218|220.43|218.13|220.3|218|11
1649797600000|2022-04-12 21:06:40|220.31|218.01|220.28|217.98|220.31|218.01|220.28|217.98|3
1649797610000|2022-04-12 21:06:50|220.27|217.97|220.03|217.73|220.27|217.97|220.03|217.73|10
1649797620000|2022-04-12 21:07:00|219.99|217.69|219.99|217.69|220|217.7|219.99|217.69|3
1649797630000|2022-04-12 21:07:10|219.98|217.68|220.03|217.73|220.03|217.73|219.98|217.68|6
1649797640000|2022-04-12 21:07:20|220.05|217.75|220|217.7|220.05|217.75|220|217.7|7
1649797650000|2022-04-12 21:07:30|219.99|217.69|219.9|217.6|219.99|217.69|219.9|217.6|10
1649797660000|2022-04-12 21:07:40|219.91|217.61|219.9|217.6|219.91|217.61|219.9|217.6|2
1649797670000|2022-04-12 21:07:50|219.89|217.59|219.89|217.59|219.89|217.59|219.89|217.59|1
1649797680000|2022-04-12 21:08:00|219.94|217.64|219.94|217.64|219.94|217.64|219.94|217.64|1
1649797690000|2022-04-12 21:08:10|219.95|217.65|219.96|217.66|220|217.7|219.95|217.65|9
1649797700000|2022-04-12 21:08:20|219.95|217.65|220.03|217.73|220.03|217.73|219.95|217.65|4
1649797710000|2022-04-12 21:08:30|220.02|217.72|220.03|217.73|220.03|217.73|220.02|217.72|2
1649797720000|2022-04-12 21:08:40|220.04|217.74|220.09|217.79|220.09|217.79|220.04|217.74|4
1649797730000|2022-04-12 21:08:50|220.24|217.94|220.42|218.12|220.43|218.13|220.24|217.94|16
1649797740000|2022-04-12 21:09:00|220.41|218.11|220.42|218.12|220.42|218.12|220.41|218.11|2
1649797760000|2022-04-12 21:09:20|220.41|218.11|220.3|218|220.41|218.11|220.3|218|7
1649797770000|2022-04-12 21:09:30|220.29|217.99|220.29|217.99|220.29|217.99|220.29|217.99|1
1649797780000|2022-04-12 21:09:40|220.27|217.97|220.27|217.97|220.27|217.97|220.27|217.97|1
1649797790000|2022-04-12 21:09:50|220.26|217.96|220.27|217.97|220.27|217.97|220.24|217.94|5
1649797800000|2022-04-12 21:10:00|220.3|218|220.36|218.06|220.37|218.07|220.3|218|6
1649797810000|2022-04-12 21:10:10|220.35|218.05|220.36|218.06|220.36|218.06|220.35|218.05|2
1649797830000|2022-04-12 21:10:30|220.35|218.05|220.47|218.17|220.47|218.17|220.35|218.05|7
1649797840000|2022-04-12 21:10:40|220.46|218.16|220.47|218.17|220.48|218.18|220.46|218.16|4
1649797850000|2022-04-12 21:10:50|220.48|218.18|220.63|218.33|220.63|218.33|220.48|218.18|8
1649797860000|2022-04-12 21:11:00|220.64|218.34|220.59|218.29|220.65|218.35|220.58|218.28|9
1649797870000|2022-04-12 21:11:10|220.56|218.26|220.48|218.18|220.56|218.26|220.46|218.16|8
1649797880000|2022-04-12 21:11:20|220.49|218.19|220.53|218.23|220.53|218.23|220.49|218.19|4
1649797900000|2022-04-12 21:11:40|220.54|218.24|220.54|218.24|220.54|218.24|220.54|218.24|1
1649797920000|2022-04-12 21:12:00|220.55|218.25|220.55|218.25|220.55|218.25|220.55|218.25|1
1649797930000|2022-04-12 21:12:10|220.54|218.24|220.54|218.24|220.54|218.24|220.54|218.24|1
1649797940000|2022-04-12 21:12:20|220.55|218.25|220.56|218.26|220.56|218.26|220.55|218.25|2
1649797950000|2022-04-12 21:12:30|220.57|218.27|220.57|218.27|220.57|218.27|220.57|218.27|1
1649797960000|2022-04-12 21:12:40|220.64|218.34|220.64|218.34|220.64|218.34|220.64|218.34|1
1649797970000|2022-04-12 21:12:50|220.65|218.35|220.94|218.64|220.94|218.64|220.65|218.35|19
1649797980000|2022-04-12 21:13:00|220.97|218.67|220.96|218.66|221.02|218.72|220.95|218.65|9
1649797990000|2022-04-12 21:13:10|221|218.7|220.98|218.68|221|218.7|220.91|218.61|7
1649798000000|2022-04-12 21:13:20|220.87|218.57|220.76|218.46|220.87|218.57|220.76|218.46|18
1649798010000|2022-04-12 21:13:30|220.71|218.41|220.75|218.45|220.75|218.45|220.69|218.39|12
1649798020000|2022-04-12 21:13:40|220.8|218.5|220.91|218.61|220.91|218.61|220.8|218.5|9
1649798030000|2022-04-12 21:13:50|220.94|218.64|220.94|218.64|220.97|218.67|220.91|218.61|6
1649798040000|2022-04-12 21:14:00|220.98|218.68|220.99|218.69|221.08|218.78|220.98|218.68|10
1649798050000|2022-04-12 21:14:10|221.08|218.78|221.07|218.77|221.14|218.84|221|218.7|20
1649798060000|2022-04-12 21:14:20|221.08|218.78|221.1|218.8|221.12|218.82|221.04|218.74|10
1649798070000|2022-04-12 21:14:30|221.09|218.79|221.32|219.02|221.32|219.02|221.09|218.79|16
1649798080000|2022-04-12 21:14:40|221.31|219.01|221.4|219.1|221.5|219.2|221.31|219.01|14
1649798090000|2022-04-12 21:14:50|221.41|219.11|221.5|219.2|221.52|219.22|221.34|219.04|16
1649798100000|2022-04-12 21:15:00|221.49|219.19|221.48|219.18|221.56|219.26|221.47|219.17|15
1649798110000|2022-04-12 21:15:10|221.47|219.17|221.48|219.18|221.48|219.18|221.41|219.11|13
1649798120000|2022-04-12 21:15:20|221.45|219.15|221.45|219.15|221.5|219.2|221.44|219.14|14
1649798130000|2022-04-12 21:15:30|221.44|219.14|221.45|219.15|221.46|219.16|221.44|219.14|4
1649798140000|2022-04-12 21:15:40|221.43|219.13|221.33|219.03|221.43|219.13|221.31|219.01|16
1649798150000|2022-04-12 21:15:50|221.29|218.99|221.27|218.97|221.33|219.03|221.27|218.97|3
1649798160000|2022-04-12 21:16:00|221.29|218.99|221.24|218.94|221.33|219.03|221.23|218.93|8
1649798170000|2022-04-12 21:16:10|221.25|218.95|221.42|219.12|221.42|219.12|221.25|218.95|13
1649798180000|2022-04-12 21:16:20|221.43|219.13|221.57|219.27|221.6|219.3|221.43|219.13|12
1649798190000|2022-04-12 21:16:30|221.6|219.3|221.58|219.28|221.64|219.34|221.57|219.27|7
1649798200000|2022-04-12 21:16:40|221.57|219.27|221.5|219.2|221.62|219.32|221.5|219.2|11
1649798210000|2022-04-12 21:16:50|221.52|219.22|221.51|219.21|221.53|219.23|221.5|219.2|6
1649798220000|2022-04-12 21:17:00|221.54|219.24|221.52|219.22|221.54|219.24|221.52|219.22|3
1649798230000|2022-04-12 21:17:10|221.5|219.2|221.4|219.1|221.51|219.21|221.38|219.08|11
1649798250000|2022-04-12 21:17:30|221.44|219.14|221.55|219.25|221.55|219.25|221.44|219.14|10
1649798260000|2022-04-12 21:17:40|221.56|219.26|221.56|219.26|221.57|219.27|221.48|219.18|8
1649798280000|2022-04-12 21:18:00|221.48|219.18|221.55|219.25|221.59|219.29|221.48|219.18|4
1649798290000|2022-04-12 21:18:10|221.51|219.21|221.5|219.2|221.51|219.21|221.5|219.2|2
1649798310000|2022-04-12 21:18:30|221.49|219.19|221.45|219.15|221.49|219.19|221.44|219.14|8
1649798320000|2022-04-12 21:18:40|221.44|219.14|221.43|219.13|221.44|219.14|221.43|219.13|2
1649798330000|2022-04-12 21:18:50|221.44|219.14|221.43|219.13|221.44|219.14|221.43|219.13|4
1649798340000|2022-04-12 21:19:00|221.44|219.14|221.43|219.13|221.44|219.14|221.43|219.13|2
1649798350000|2022-04-12 21:19:10|221.44|219.14|221.46|219.16|221.46|219.16|221.44|219.14|3
1649798360000|2022-04-12 21:19:20|221.45|219.15|221.45|219.15|221.45|219.15|221.45|219.15|1
1649798370000|2022-04-12 21:19:30|221.44|219.14|221.41|219.11|221.45|219.15|221.36|219.06|10
1649798380000|2022-04-12 21:19:40|221.4|219.1|221.42|219.12|221.42|219.12|221.4|219.1|4
1649798390000|2022-04-12 21:19:50|221.45|219.15|221.01|218.71|221.45|219.15|221|218.7|13
1649798400000|2022-04-12 21:20:00|221.03|218.73|220.96|218.66|221.04|218.74|220.95|218.65|10
1649798410000|2022-04-12 21:20:10|220.93|218.63|220.89|218.59|220.95|218.65|220.89|218.59|9
1649798420000|2022-04-12 21:20:20|220.88|218.58|220.92|218.62|220.92|218.62|220.85|218.55|9
1649798430000|2022-04-12 21:20:30|220.91|218.61|220.92|218.62|220.92|218.62|220.9|218.6|7
1649798440000|2022-04-12 21:20:40|220.89|218.59|220.94|218.64|220.94|218.64|220.87|218.57|12
1649798450000|2022-04-12 21:20:50|221.12|218.82|221.26|218.96|221.27|218.97|221.12|218.82|10
1649798460000|2022-04-12 21:21:00|221.32|219.02|221.35|219.05|221.35|219.05|221.32|219.02|2
1649798470000|2022-04-12 21:21:10|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649798480000|2022-04-12 21:21:20|221.33|219.03|221.33|219.03|221.35|219.05|221.27|218.97|4
1649798490000|2022-04-12 21:21:30|221.32|219.02|221.24|218.94|221.34|219.04|221.22|218.92|8
1649798510000|2022-04-12 21:21:50|221.22|218.92|221.22|218.92|221.22|218.92|221.22|218.92|1
1649798520000|2022-04-12 21:22:00|221.21|218.91|221.27|218.97|221.27|218.97|221.2|218.9|9
1649798530000|2022-04-12 21:22:10|221.31|219.01|221.32|219.02|221.32|219.02|221.31|219.01|2
1649798540000|2022-04-12 21:22:20|221.33|219.03|221.33|219.03|221.39|219.09|221.33|219.03|6
1649798550000|2022-04-12 21:22:30|221.35|219.05|221.38|219.08|221.39|219.09|221.34|219.04|7
1649798560000|2022-04-12 21:22:40|221.37|219.07|221.37|219.07|221.37|219.07|221.35|219.05|3
1649798580000|2022-04-12 21:23:00|221.39|219.09|221.33|219.03|221.39|219.09|221.33|219.03|5
1649798590000|2022-04-12 21:23:10|221.32|219.02|221.26|218.96|221.35|219.05|221.26|218.96|5
1649798600000|2022-04-12 21:23:20|221.19|218.89|221.2|218.9|221.2|218.9|221.19|218.89|2
1649798610000|2022-04-12 21:23:30|221.26|218.96|221.22|218.92|221.27|218.97|221.22|218.92|5
1649798620000|2022-04-12 21:23:40|221.21|218.91|221.15|218.85|221.27|218.97|221.11|218.81|21
1649798630000|2022-04-12 21:23:50|221.16|218.86|221.13|218.83|221.16|218.86|221.12|218.82|8
1649798640000|2022-04-12 21:24:00|221.12|218.82|220.94|218.64|221.12|218.82|220.93|218.63|16
1649798650000|2022-04-12 21:24:10|220.89|218.59|220.82|218.52|220.89|218.59|220.82|218.52|4
1649798660000|2022-04-12 21:24:20|220.83|218.53|220.85|218.55|220.85|218.55|220.83|218.53|3
1649798670000|2022-04-12 21:24:30|220.89|218.59|220.75|218.45|220.89|218.59|220.74|218.44|13
1649798680000|2022-04-12 21:24:40|220.74|218.44|220.78|218.48|220.78|218.48|220.74|218.44|3
1649798690000|2022-04-12 21:24:50|220.8|218.5|220.85|218.55|220.85|218.55|220.77|218.47|5
1649798700000|2022-04-12 21:25:00|220.84|218.54|220.85|218.55|220.87|218.57|220.82|218.52|6
1649798760000|2022-04-12 21:26:00|220.84|218.54|220.85|218.55|220.88|218.58|220.84|218.54|3
1649798790000|2022-04-12 21:26:30|220.87|218.57|220.87|218.57|220.9|218.6|220.87|218.57|3
1649798800000|2022-04-12 21:26:40|220.89|218.59|220.87|218.57|220.91|218.61|220.86|218.56|4
1649798820000|2022-04-12 21:27:00|220.94|218.64|220.94|218.64|220.94|218.64|220.94|218.64|1
1649798830000|2022-04-12 21:27:10|220.92|218.62|220.92|218.62|220.92|218.62|220.92|218.62|1
1649798840000|2022-04-12 21:27:20|220.93|218.63|220.93|218.63|220.93|218.63|220.93|218.63|1
1649798850000|2022-04-12 21:27:30|220.95|218.65|220.93|218.63|220.95|218.65|220.93|218.63|2
1649798860000|2022-04-12 21:27:40|220.95|218.65|221.01|218.71|221.01|218.71|220.93|218.63|10
1649798870000|2022-04-12 21:27:50|220.92|218.62|221.01|218.71|221.01|218.71|220.92|218.62|5
1649798880000|2022-04-12 21:28:00|221.02|218.72|221.11|218.81|221.11|218.81|221.02|218.72|6
1649798890000|2022-04-12 21:28:10|221.18|218.88|221.25|218.95|221.26|218.96|221.18|218.88|9
1649798900000|2022-04-12 21:28:20|221.27|218.97|221.29|218.99|221.29|218.99|221.25|218.95|9
1649798910000|2022-04-12 21:28:30|221.28|218.98|221.29|218.99|221.29|218.99|221.28|218.98|2
1649798940000|2022-04-12 21:29:00|221.3|219|221.3|219|221.33|219.03|221.3|219|4
1649798950000|2022-04-12 21:29:10|221.32|219.02|221.33|219.03|221.33|219.03|221.32|219.02|2
1649798960000|2022-04-12 21:29:20|221.34|219.04|221.33|219.03|221.34|219.04|221.33|219.03|2
1649798970000|2022-04-12 21:29:30|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649798980000|2022-04-12 21:29:40|221.35|219.05|221.36|219.06|221.36|219.06|221.35|219.05|2
1649798990000|2022-04-12 21:29:50|221.35|219.05|221.35|219.05|221.35|219.05|221.34|219.04|3
1649799000000|2022-04-12 21:30:00|221.33|219.03|221.31|219.01|221.34|219.04|221.28|218.98|6
1649799010000|2022-04-12 21:30:10|221.34|219.04|221.31|219.01|221.34|219.04|221.3|219|4
1649799020000|2022-04-12 21:30:20|221.34|219.04|221.31|219.01|221.34|219.04|221.31|219.01|2
1649799030000|2022-04-12 21:30:30|221.34|219.04|221.3|219|221.34|219.04|221.27|218.97|7
1649799040000|2022-04-12 21:30:40|221.31|219.01|221.31|219.01|221.31|219.01|221.31|219.01|1
1649799050000|2022-04-12 21:30:50|221.3|219|221.3|219|221.3|219|221.27|218.97|3
1649799060000|2022-04-12 21:31:00|221.31|219.01|221.3|219|221.32|219.02|221.28|218.98|4
1649799070000|2022-04-12 21:31:10|221.31|219.01|221.3|219|221.32|219.02|221.3|219|3
1649799080000|2022-04-12 21:31:20|221.33|219.03|221.32|219.02|221.33|219.03|221.32|219.02|2
1649799090000|2022-04-12 21:31:30|221.33|219.03|221.33|219.03|221.33|219.03|221.33|219.03|1
1649799100000|2022-04-12 21:31:40|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649799110000|2022-04-12 21:31:50|221.3|219|221.36|219.06|221.36|219.06|221.3|219|4
1649799120000|2022-04-12 21:32:00|221.35|219.05|221.36|219.06|221.38|219.08|221.3|219|6
1649799130000|2022-04-12 21:32:10|221.37|219.07|221.36|219.06|221.37|219.07|221.36|219.06|2
1649799140000|2022-04-12 21:32:20|221.34|219.04|221.35|219.05|221.35|219.05|221.34|219.04|2
1649799170000|2022-04-12 21:32:50|221.36|219.06|221.36|219.06|221.38|219.08|221.31|219.01|4
1649799180000|2022-04-12 21:33:00|221.3|219|221.3|219|221.3|219|221.3|219|1
1649799190000|2022-04-12 21:33:10|221.36|219.06|221.36|219.06|221.36|219.06|221.36|219.06|1
1649799200000|2022-04-12 21:33:20|221.37|219.07|221.36|219.06|221.37|219.07|221.36|219.06|2
1649799240000|2022-04-12 21:34:00|221.37|219.07|221.3|219|221.38|219.08|221.3|219|4
1649799250000|2022-04-12 21:34:10|221.36|219.06|221.35|219.05|221.36|219.06|221.35|219.05|2
1649799270000|2022-04-12 21:34:30|221.36|219.06|221.35|219.05|221.36|219.06|221.35|219.05|2
1649799280000|2022-04-12 21:34:40|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649799300000|2022-04-12 21:35:00|221.32|219.02|221.32|219.02|221.32|219.02|221.32|219.02|1
1649799310000|2022-04-12 21:35:10|221.31|219.01|221.31|219.01|221.31|219.01|221.31|219.01|1
1649799320000|2022-04-12 21:35:20|221.3|219|221.33|219.03|221.34|219.04|221.3|219|4
1649799340000|2022-04-12 21:35:40|221.34|219.04|221.32|219.02|221.35|219.05|221.32|219.02|4
1649799350000|2022-04-12 21:35:50|221.29|218.99|221.3|219|221.3|219|221.29|218.99|2
1649799360000|2022-04-12 21:36:00|221.32|219.02|221.32|219.02|221.33|219.03|221.29|218.99|4
1649799380000|2022-04-12 21:36:20|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1649799390000|2022-04-12 21:36:30|221.32|219.02|221.32|219.02|221.32|219.02|221.32|219.02|1
1649799400000|2022-04-12 21:36:40|221.31|219.01|221.33|219.03|221.33|219.03|221.31|219.01|2
1649799410000|2022-04-12 21:36:50|221.31|219.01|221.31|219.01|221.31|219.01|221.31|219.01|1
1649799430000|2022-04-12 21:37:10|221.27|218.97|221.19|218.89|221.27|218.97|221.18|218.88|5
1649799440000|2022-04-12 21:37:20|221.17|218.87|221.15|218.85|221.18|218.88|221.15|218.85|7
1649799450000|2022-04-12 21:37:30|221.14|218.84|221.13|218.83|221.15|218.85|221.13|218.83|5
1649799460000|2022-04-12 21:37:40|221.14|218.84|221.14|218.84|221.14|218.84|221.13|218.83|3
1649799480000|2022-04-12 21:38:00|221.12|218.82|221.12|218.82|221.12|218.82|221.12|218.82|1
1649799510000|2022-04-12 21:38:30|221.13|218.83|221.15|218.85|221.15|218.85|221.13|218.83|3
1649799530000|2022-04-12 21:38:50|221.19|218.89|221.18|218.88|221.19|218.89|221.18|218.88|2
1649799540000|2022-04-12 21:39:00|221.19|218.89|221.52|219.22|221.58|219.28|221.19|218.89|14
1649799550000|2022-04-12 21:39:10|221.58|219.28|221.59|219.29|221.59|219.29|221.57|219.27|9
1649799560000|2022-04-12 21:39:20|221.63|219.33|221.63|219.33|221.64|219.34|221.6|219.3|7
1649799570000|2022-04-12 21:39:30|221.61|219.31|221.63|219.33|221.64|219.34|221.61|219.31|4
1649799580000|2022-04-12 21:39:40|221.62|219.32|221.62|219.32|221.62|219.32|221.62|219.32|1
1649799590000|2022-04-12 21:39:50|221.64|219.34|221.65|219.35|221.67|219.37|221.62|219.32|8
1649799600000|2022-04-12 21:40:00|221.66|219.36|221.58|219.28|221.66|219.36|221.58|219.28|4
1649799610000|2022-04-12 21:40:10|221.62|219.32|221.62|219.32|221.65|219.35|221.62|219.32|5
1649799620000|2022-04-12 21:40:20|221.61|219.31|221.62|219.32|221.62|219.32|221.55|219.25|5
1649799630000|2022-04-12 21:40:30|221.56|219.26|221.62|219.32|221.62|219.32|221.56|219.26|3
1649799650000|2022-04-12 21:40:50|221.61|219.31|221.62|219.32|221.62|219.32|221.61|219.31|4
1649799660000|2022-04-12 21:41:00|221.61|219.31|221.62|219.32|221.62|219.32|221.57|219.27|5
1649799670000|2022-04-12 21:41:10|221.65|219.35|221.57|219.27|221.65|219.35|221.57|219.27|3
1649799680000|2022-04-12 21:41:20|221.62|219.32|221.48|219.18|221.62|219.32|221.47|219.17|11
1649799690000|2022-04-12 21:41:30|221.47|219.17|221.38|219.08|221.48|219.18|221.32|219.02|9
1649799700000|2022-04-12 21:41:40|221.37|219.07|221.33|219.03|221.37|219.07|221.33|219.03|4
1649799710000|2022-04-12 21:41:50|221.37|219.07|221.35|219.05|221.37|219.07|221.35|219.05|2
1649799720000|2022-04-12 21:42:00|221.31|219.01|221.34|219.04|221.35|219.05|221.31|219.01|4
1649799730000|2022-04-12 21:42:10|221.37|219.07|221.34|219.04|221.37|219.07|221.34|219.04|5
1649799740000|2022-04-12 21:42:20|221.35|219.05|221.34|219.04|221.35|219.05|221.34|219.04|2
1649799780000|2022-04-12 21:43:00|221.35|219.05|221.34|219.04|221.35|219.05|221.32|219.02|3
1649799790000|2022-04-12 21:43:10|221.37|219.07|221.42|219.12|221.42|219.12|221.33|219.03|6
1649799800000|2022-04-12 21:43:20|221.45|219.15|221.63|219.33|221.63|219.33|221.45|219.15|12
1649799810000|2022-04-12 21:43:30|221.61|219.31|221.62|219.32|221.62|219.32|221.61|219.31|4
1649799820000|2022-04-12 21:43:40|221.63|219.33|221.65|219.35|221.65|219.35|221.63|219.33|6
1649799840000|2022-04-12 21:44:00|221.66|219.36|221.72|219.42|221.72|219.42|221.65|219.35|8
1649799850000|2022-04-12 21:44:10|221.71|219.41|221.7|219.4|221.73|219.43|221.68|219.38|4
1649799860000|2022-04-12 21:44:20|221.68|219.38|221.68|219.38|221.68|219.38|221.68|219.38|1
1649799880000|2022-04-12 21:44:40|221.7|219.4|221.68|219.38|221.71|219.41|221.66|219.36|5
1649799890000|2022-04-12 21:44:50|221.7|219.4|221.68|219.38|221.7|219.4|221.68|219.38|2
1649799900000|2022-04-12 21:45:00|221.66|219.36|221.68|219.38|221.72|219.42|221.66|219.36|6
1649799910000|2022-04-12 21:45:10|221.7|219.4|221.63|219.33|221.7|219.4|221.63|219.33|6
1649799920000|2022-04-12 21:45:20|221.57|219.27|221.61|219.31|221.63|219.33|221.56|219.26|8
1649799930000|2022-04-12 21:45:30|221.59|219.29|221.62|219.32|221.62|219.32|221.58|219.28|5
1649799940000|2022-04-12 21:45:40|221.58|219.28|221.57|219.27|221.62|219.32|221.57|219.27|7
1649799960000|2022-04-12 21:46:00|221.59|219.29|221.58|219.28|221.59|219.29|221.57|219.27|3
1649799990000|2022-04-12 21:46:30|221.61|219.31|221.84|219.54|221.9|219.6|221.61|219.31|15
1649800000000|2022-04-12 21:46:40|221.88|219.58|221.86|219.56|221.9|219.6|221.81|219.51|9
1649800010000|2022-04-12 21:46:50|221.84|219.54|221.99|219.69|221.99|219.69|221.84|219.54|8
1649800020000|2022-04-12 21:47:00|222|219.7|222|219.7|222.03|219.73|222|219.7|10
1649800030000|2022-04-12 21:47:10|221.99|219.69|221.99|219.69|222.03|219.73|221.96|219.66|5
1649800040000|2022-04-12 21:47:20|222.03|219.73|221.99|219.69|222.04|219.74|221.99|219.69|6
1649800050000|2022-04-12 21:47:30|222.03|219.73|221.99|219.69|222.04|219.74|221.99|219.69|6
1649800060000|2022-04-12 21:47:40|222.03|219.73|222.02|219.72|222.03|219.73|222.02|219.72|2
1649800080000|2022-04-12 21:48:00|222.04|219.74|222.02|219.72|222.04|219.74|222.02|219.72|2
1649800090000|2022-04-12 21:48:10|222.01|219.71|222|219.7|222.1|219.8|222|219.7|6
1649800100000|2022-04-12 21:48:20|222.04|219.74|222.33|220.03|222.33|220.03|222.04|219.74|10
1649800110000|2022-04-12 21:48:30|222.38|220.08|222.47|220.17|222.49|220.19|222.38|220.08|10
1649800120000|2022-04-12 21:48:40|222.46|220.16|222.45|220.15|222.49|220.19|222.44|220.14|7
1649800130000|2022-04-12 21:48:50|222.47|220.17|222.47|220.17|222.49|220.19|222.46|220.16|5
1649800140000|2022-04-12 21:49:00|222.51|220.21|222.39|220.09|222.51|220.21|222.39|220.09|11
1649800150000|2022-04-12 21:49:10|222.4|220.1|222.45|220.15|222.45|220.15|222.29|219.99|15
1649800160000|2022-04-12 21:49:20|222.46|220.16|222.45|220.15|222.47|220.17|222.38|220.08|13
1649800170000|2022-04-12 21:49:30|222.44|220.14|222.43|220.13|222.48|220.18|222.43|220.13|4
1649800180000|2022-04-12 21:49:40|222.44|220.14|222.43|220.13|222.45|220.15|222.43|220.13|5
1649800190000|2022-04-12 21:49:50|222.42|220.12|222.42|220.12|222.42|220.12|222.41|220.11|3
1649800200000|2022-04-12 21:50:00|222.43|220.13|222.45|220.15|222.45|220.15|222.43|220.13|4
1649800210000|2022-04-12 21:50:10|222.44|220.14|222.45|220.15|222.46|220.16|222.39|220.09|7
1649800220000|2022-04-12 21:50:20|222.46|220.16|222.45|220.15|222.46|220.16|222.45|220.15|2
1649800230000|2022-04-12 21:50:30|222.43|220.13|222.43|220.13|222.43|220.13|222.43|220.13|1
1649800240000|2022-04-12 21:50:40|222.42|220.12|222.42|220.12|222.42|220.12|222.42|220.12|1
1649800250000|2022-04-12 21:50:50|222.43|220.13|222.44|220.14|222.44|220.14|222.43|220.13|2
1649800260000|2022-04-12 21:51:00|222.46|220.16|222.45|220.15|222.47|220.17|222.45|220.15|8
1649800270000|2022-04-12 21:51:10|222.46|220.16|222.48|220.18|222.48|220.18|222.45|220.15|5
1649800280000|2022-04-12 21:51:20|222.47|220.17|222.53|220.23|222.53|220.23|222.42|220.12|8
1649800290000|2022-04-12 21:51:30|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|10
1649800300000|2022-04-12 21:51:40|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|2
1649800310000|2022-04-12 21:51:50|222.54|220.24|222.54|220.24|222.54|220.24|222.54|220.24|1
1649800320000|2022-04-12 21:52:00|222.53|220.23|222.53|220.23|222.53|220.23|222.53|220.23|1
1649800330000|2022-04-12 21:52:10|222.46|220.16|222.38|220.08|222.46|220.16|222.37|220.07|6
1649800340000|2022-04-12 21:52:20|222.4|220.1|222.04|219.74|222.4|220.1|222.03|219.73|12
1649800350000|2022-04-12 21:52:30|222.03|219.73|221.87|219.57|222.05|219.75|221.84|219.54|19
1649800360000|2022-04-12 21:52:40|221.88|219.58|221.64|219.34|221.88|219.58|221.64|219.34|22
1649800370000|2022-04-12 21:52:50|221.62|219.32|221.66|219.36|221.66|219.36|221.6|219.3|10
1649800380000|2022-04-12 21:53:00|221.65|219.35|221.66|219.36|221.68|219.38|221.65|219.35|6
1649800390000|2022-04-12 21:53:10|221.65|219.35|221.65|219.35|221.66|219.36|221.64|219.34|6
1649800400000|2022-04-12 21:53:20|221.66|219.36|221.84|219.54|221.84|219.54|221.66|219.36|5
1649800410000|2022-04-12 21:53:30|221.82|219.52|221.83|219.53|221.84|219.54|221.81|219.51|8
1649800420000|2022-04-12 21:53:40|221.84|219.54|222.11|219.81|222.11|219.81|221.84|219.54|14
1649800430000|2022-04-12 21:53:50|222.18|219.88|222.27|219.97|222.27|219.97|222.18|219.88|6
1649800440000|2022-04-12 21:54:00|222.25|219.95|222.19|219.89|222.25|219.95|222.19|219.89|12
1649800450000|2022-04-12 21:54:10|222.18|219.88|222.19|219.89|222.21|219.91|222.13|219.83|7
1649800460000|2022-04-12 21:54:20|222.18|219.88|222.16|219.86|222.18|219.88|222.11|219.81|7
1649800470000|2022-04-12 21:54:30|222.15|219.85|222.15|219.85|222.16|219.86|222.15|219.85|3
1649800480000|2022-04-12 21:54:40|222.16|219.86|222.16|219.86|222.16|219.86|222.15|219.85|3
1649800490000|2022-04-12 21:54:50|222.15|219.85|222.16|219.86|222.16|219.86|222.15|219.85|4
1649800500000|2022-04-12 21:55:00|222.19|219.89|222.26|219.96|222.29|219.99|222.19|219.89|11
1649800510000|2022-04-12 21:55:10|222.28|219.98|222.37|220.07|222.38|220.08|222.28|219.98|6
1649800520000|2022-04-12 21:55:20|222.39|220.09|222.4|220.1|222.4|220.1|222.32|220.02|4
1649800530000|2022-04-12 21:55:30|222.39|220.09|222.39|220.09|222.39|220.09|222.39|220.09|1
1649800540000|2022-04-12 21:55:40|222.37|220.07|222.42|220.12|222.42|220.12|222.29|219.99|6
1649800550000|2022-04-12 21:55:50|222.39|220.09|222.38|220.08|222.43|220.13|222.38|220.08|7
1649800560000|2022-04-12 21:56:00|222.42|220.12|222.39|220.09|222.42|220.12|222.38|220.08|5
1649800570000|2022-04-12 21:56:10|222.38|220.08|222.37|220.07|222.38|220.08|222.37|220.07|2
1649800580000|2022-04-12 21:56:20|222.42|220.12|222.37|220.07|222.42|220.12|222.37|220.07|3
1649800590000|2022-04-12 21:56:30|222.4|220.1|222.4|220.1|222.4|220.1|222.4|220.1|1
1649800610000|2022-04-12 21:56:50|222.37|220.07|222.47|220.17|222.47|220.17|222.33|220.03|8
1649800620000|2022-04-12 21:57:00|222.48|220.18|222.52|220.22|222.53|220.23|222.48|220.18|6
1649800630000|2022-04-12 21:57:10|222.54|220.24|222.52|220.22|222.54|220.24|222.52|220.22|3
1649800640000|2022-04-12 21:57:20|222.51|220.21|222.42|220.12|222.51|220.21|222.42|220.12|9
1649800650000|2022-04-12 21:57:30|222.41|220.11|222.42|220.12|222.42|220.12|222.41|220.11|2
1649800680000|2022-04-12 21:58:00|222.43|220.13|222.39|220.09|222.43|220.13|222.39|220.09|2
1649800690000|2022-04-12 21:58:10|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|4
1649800700000|2022-04-12 21:58:20|222.4|220.1|222.56|220.26|222.56|220.26|222.39|220.09|6
1649800710000|2022-04-12 21:58:30|222.57|220.27|222.61|220.31|222.61|220.31|222.57|220.27|10
1649800720000|2022-04-12 21:58:40|222.6|220.3|222.67|220.37|222.67|220.37|222.6|220.3|5
1649800730000|2022-04-12 21:58:50|222.66|220.36|222.67|220.37|222.67|220.37|222.66|220.36|2
1649800740000|2022-04-12 21:59:00|222.66|220.36|222.67|220.37|222.71|220.41|222.66|220.36|6
1649800750000|2022-04-12 21:59:10|222.68|220.38|222.77|220.47|222.77|220.47|222.67|220.37|11
1649800760000|2022-04-12 21:59:20|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1649800770000|2022-04-12 21:59:30|222.71|220.41|222.71|220.41|222.71|220.41|222.7|220.4|5
1649800780000|2022-04-12 21:59:40|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1649800790000|2022-04-12 21:59:50|222.77|220.47|222.75|220.45|222.77|220.47|222.75|220.45|2
1649800800000|2022-04-12 22:00:00|222.72|220.42|222.66|220.36|222.77|220.47|222.65|220.35|8
1649800810000|2022-04-12 22:00:10|222.63|220.33|222.49|220.19|222.63|220.33|222.48|220.18|14
1649800820000|2022-04-12 22:00:20|222.48|220.18|222.5|220.2|222.5|220.2|222.47|220.17|7
1649800830000|2022-04-12 22:00:30|222.51|220.21|222.55|220.25|222.55|220.25|222.49|220.19|9
1649800840000|2022-04-12 22:00:40|222.54|220.24|222.39|220.09|222.55|220.25|222.35|220.05|20
1649800850000|2022-04-12 22:00:50|222.42|220.12|222.6|220.3|222.6|220.3|222.36|220.06|16
1649800860000|2022-04-12 22:01:00|222.52|220.22|222.58|220.28|222.6|220.3|222.52|220.22|12
1649800870000|2022-04-12 22:01:10|222.57|220.27|222.59|220.29|222.59|220.29|222.57|220.27|3
1649800880000|2022-04-12 22:01:20|222.62|220.32|222.62|220.32|222.65|220.35|222.57|220.27|17
1649800890000|2022-04-12 22:01:30|222.68|220.38|222.69|220.39|222.69|220.39|222.67|220.37|3
1649800900000|2022-04-12 22:01:40|222.7|220.4|222.69|220.39|222.7|220.4|222.67|220.37|6
1649800910000|2022-04-12 22:01:50|222.68|220.38|222.69|220.39|222.69|220.39|222.68|220.38|2
1649800920000|2022-04-12 22:02:00|222.72|220.42|222.78|220.48|222.79|220.49|222.72|220.42|4
1649800930000|2022-04-12 22:02:10|222.77|220.47|222.73|220.43|222.78|220.48|222.69|220.39|7
1649800940000|2022-04-12 22:02:20|222.69|220.39|222.68|220.38|222.69|220.39|222.65|220.35|5
1649800950000|2022-04-12 22:02:30|222.7|220.4|222.68|220.38|222.71|220.41|222.68|220.38|3
1649800960000|2022-04-12 22:02:40|222.67|220.37|222.71|220.41|222.73|220.43|222.67|220.37|7
1649800970000|2022-04-12 22:02:50|222.72|220.42|222.73|220.43|222.78|220.48|222.7|220.4|7
1649800980000|2022-04-12 22:03:00|222.77|220.47|222.67|220.37|222.78|220.48|222.66|220.36|8
1649800990000|2022-04-12 22:03:10|222.69|220.39|222.67|220.37|222.69|220.39|222.64|220.34|4
1649801000000|2022-04-12 22:03:20|222.68|220.38|222.7|220.4|222.71|220.41|222.65|220.35|9
1649801010000|2022-04-12 22:03:30|222.69|220.39|222.28|219.98|222.69|220.39|222.28|219.98|28
1649801020000|2022-04-12 22:03:40|222.27|219.97|222.22|219.92|222.27|219.97|222.19|219.89|18
1649801030000|2022-04-12 22:03:50|222.23|219.93|222.31|220.01|222.31|220.01|222.22|219.92|6
1649801040000|2022-04-12 22:04:00|222.37|220.07|222.42|220.12|222.47|220.17|222.36|220.06|8
1649801050000|2022-04-12 22:04:10|222.43|220.13|222.52|220.22|222.55|220.25|222.43|220.13|8
1649801060000|2022-04-12 22:04:20|222.51|220.21|222.5|220.2|222.52|220.22|222.5|220.2|4
1649801070000|2022-04-12 22:04:30|222.51|220.21|222.54|220.24|222.56|220.26|222.5|220.2|8
1649801080000|2022-04-12 22:04:40|222.53|220.23|222.5|220.2|222.54|220.24|222.5|220.2|3
1649801090000|2022-04-12 22:04:50|222.54|220.24|222.54|220.24|222.55|220.25|222.54|220.24|5
1649801100000|2022-04-12 22:05:00|222.55|220.25|222.6|220.3|222.62|220.32|222.55|220.25|16
1649801120000|2022-04-12 22:05:20|222.62|220.32|222.53|220.23|222.63|220.33|222.53|220.23|3
1649801130000|2022-04-12 22:05:30|222.63|220.33|222.62|220.32|222.64|220.34|222.62|220.32|4
1649801140000|2022-04-12 22:05:40|222.63|220.33|222.63|220.33|222.63|220.33|222.61|220.31|3
1649801150000|2022-04-12 22:05:50|222.62|220.32|222.63|220.33|222.63|220.33|222.62|220.32|2
1649801160000|2022-04-12 22:06:00|222.54|220.24|222.63|220.33|222.63|220.33|222.54|220.24|2
1649801170000|2022-04-12 22:06:10|222.46|220.16|222.61|220.31|222.77|220.47|222.46|220.16|6
1649801180000|2022-04-12 22:06:20|222.6|220.3|222.57|220.27|222.6|220.3|222.46|220.16|6
1649801190000|2022-04-12 22:06:30|222.56|220.26|222.52|220.22|222.56|220.26|222.44|220.14|10
1649801200000|2022-04-12 22:06:40|222.45|220.15|222.45|220.15|222.48|220.18|222.43|220.13|4
1649801210000|2022-04-12 22:06:50|222.46|220.16|222.42|220.12|222.46|220.16|222.42|220.12|8
1649801220000|2022-04-12 22:07:00|222.43|220.13|222.55|220.25|222.55|220.25|222.42|220.12|10
1649801230000|2022-04-12 22:07:10|222.56|220.26|222.58|220.28|222.58|220.28|222.55|220.25|4
1649801240000|2022-04-12 22:07:20|222.47|220.17|222.72|220.42|222.77|220.47|222.47|220.17|17
1649801250000|2022-04-12 22:07:30|222.73|220.43|222.83|220.53|222.84|220.54|222.7|220.4|5
1649801260000|2022-04-12 22:07:40|222.8|220.5|222.76|220.46|222.8|220.5|222.66|220.36|9
1649801270000|2022-04-12 22:07:50|222.77|220.47|222.66|220.36|222.77|220.47|222.61|220.31|20
1649801280000|2022-04-12 22:08:00|222.57|220.27|222.52|220.22|222.58|220.28|222.52|220.22|6
1649801290000|2022-04-12 22:08:10|222.5|220.2|222.48|220.18|222.51|220.21|222.47|220.17|9
1649801300000|2022-04-12 22:08:20|222.49|220.19|222.45|220.15|222.56|220.26|222.44|220.14|12
1649801310000|2022-04-12 22:08:30|222.39|220.09|222.49|220.19|222.49|220.19|222.36|220.06|6
1649801320000|2022-04-12 22:08:40|222.41|220.11|222.11|219.81|222.48|220.18|222.11|219.81|14
1649801330000|2022-04-12 22:08:50|222.1|219.8|222.13|219.83|222.14|219.84|222.08|219.78|6
1649801340000|2022-04-12 22:09:00|222.2|219.9|222.36|220.06|222.41|220.11|222.2|219.9|20
1649801350000|2022-04-12 22:09:10|222.41|220.11|222.43|220.13|222.43|220.13|222.34|220.04|4
1649801360000|2022-04-12 22:09:20|222.41|220.11|222.4|220.1|222.43|220.13|222.33|220.03|9
1649801370000|2022-04-12 22:09:30|222.41|220.11|222.44|220.14|222.44|220.14|222.32|220.02|8
1649801380000|2022-04-12 22:09:40|222.43|220.13|222.36|220.06|222.43|220.13|222.36|220.06|4
1649801390000|2022-04-12 22:09:50|222.35|220.05|222.3|220|222.38|220.08|222.26|219.96|14
1649801400000|2022-04-12 22:10:00|222.31|220.01|222.26|219.96|222.33|220.03|222.23|219.93|8
1649801410000|2022-04-12 22:10:10|222.25|219.95|221.98|219.68|222.26|219.96|221.98|219.68|13
1649801420000|2022-04-12 22:10:20|221.97|219.67|221.98|219.68|221.98|219.68|221.93|219.63|12
1649801430000|2022-04-12 22:10:30|221.97|219.67|222.11|219.81|222.17|219.87|221.97|219.67|11
1649801440000|2022-04-12 22:10:40|222.1|219.8|222.11|219.81|222.12|219.82|222.05|219.75|9
1649801450000|2022-04-12 22:10:50|222.1|219.8|222.11|219.81|222.11|219.81|222.07|219.77|7
1649801460000|2022-04-12 22:11:00|222.1|219.8|222.1|219.8|222.16|219.86|222.1|219.8|8
1649801470000|2022-04-12 22:11:10|222.15|219.85|222.15|219.85|222.15|219.85|222|219.7|14
1649801480000|2022-04-12 22:11:20|222.08|219.78|222.08|219.78|222.08|219.78|222.08|219.78|1
1649801500000|2022-04-12 22:11:40|222.01|219.71|222.45|220.15|222.45|220.15|222.01|219.71|15
1649801510000|2022-04-12 22:11:50|222.4|220.1|222.54|220.24|222.54|220.24|222.4|220.1|6
1649801520000|2022-04-12 22:12:00|222.57|220.27|222.6|220.3|222.61|220.31|222.57|220.27|6
1649801530000|2022-04-12 22:12:10|222.58|220.28|222.7|220.4|222.72|220.42|222.57|220.27|14
1649801540000|2022-04-12 22:12:20|222.66|220.36|222.66|220.36|222.74|220.44|222.51|220.21|22
1649801550000|2022-04-12 22:12:30|222.63|220.33|222.66|220.36|222.75|220.45|222.61|220.31|10
1649801560000|2022-04-12 22:12:40|222.65|220.35|222.72|220.42|222.73|220.43|222.65|220.35|11
1649801570000|2022-04-12 22:12:50|222.71|220.41|222.71|220.41|222.73|220.43|222.7|220.4|5
1649801580000|2022-04-12 22:13:00|222.7|220.4|222.67|220.37|222.73|220.43|222.64|220.34|9
1649801590000|2022-04-12 22:13:10|222.65|220.35|222.58|220.28|222.65|220.35|222.58|220.28|10
1649801600000|2022-04-12 22:13:20|222.62|220.32|222.61|220.31|222.66|220.36|222.58|220.28|24
1649801610000|2022-04-12 22:13:30|222.6|220.3|222.6|220.3|222.64|220.34|222.57|220.27|4
1649801630000|2022-04-12 22:13:50|222.62|220.32|222.6|220.3|222.62|220.32|222.6|220.3|4
1649801640000|2022-04-12 22:14:00|222.62|220.32|222.62|220.32|222.65|220.35|222.57|220.27|14
1649801650000|2022-04-12 22:14:10|222.63|220.33|222.64|220.34|222.65|220.35|222.62|220.32|5
1649801660000|2022-04-12 22:14:20|222.63|220.33|222.67|220.37|222.69|220.39|222.63|220.33|18
1649801680000|2022-04-12 22:14:40|222.65|220.35|222.66|220.36|222.67|220.37|222.65|220.35|3
1649801690000|2022-04-12 22:14:50|222.67|220.37|222.67|220.37|222.67|220.37|222.66|220.36|3
1649801700000|2022-04-12 22:15:00|222.7|220.4|222.61|220.31|222.7|220.4|222.6|220.3|11
1649801710000|2022-04-12 22:15:10|222.63|220.33|222.49|220.19|222.63|220.33|222.49|220.19|14
1649801720000|2022-04-12 22:15:20|222.36|220.06|222.39|220.09|222.43|220.13|222.35|220.05|11
1649801730000|2022-04-12 22:15:30|222.37|220.07|222.54|220.24|222.56|220.26|222.37|220.07|13
1649801740000|2022-04-12 22:15:40|222.57|220.27|222.55|220.25|222.58|220.28|222.5|220.2|17
1649801750000|2022-04-12 22:15:50|222.56|220.26|222.55|220.25|222.56|220.26|222.51|220.21|9
1649801760000|2022-04-12 22:16:00|222.54|220.24|222.55|220.25|222.57|220.27|222.49|220.19|7
1649801770000|2022-04-12 22:16:10|222.53|220.23|222.54|220.24|222.56|220.26|222.51|220.21|7
1649801780000|2022-04-12 22:16:20|222.53|220.23|222.54|220.24|222.54|220.24|222.45|220.15|5
1649801790000|2022-04-12 22:16:30|222.58|220.28|222.54|220.24|222.58|220.28|222.51|220.21|11
1649801800000|2022-04-12 22:16:40|222.55|220.25|222.56|220.26|222.57|220.27|222.55|220.25|3
1649801810000|2022-04-12 22:16:50|222.57|220.27|222.55|220.25|222.57|220.27|222.55|220.25|3
1649801820000|2022-04-12 22:17:00|222.52|220.22|222.54|220.24|222.65|220.35|222.52|220.22|6
1649801830000|2022-04-12 22:17:10|222.47|220.17|222.43|220.13|222.63|220.33|222.43|220.13|6
1649801840000|2022-04-12 22:17:20|222.44|220.14|222.46|220.16|222.46|220.16|222.44|220.14|3
1649801850000|2022-04-12 22:17:30|222.44|220.14|222.44|220.14|222.44|220.14|222.44|220.14|1
1649801860000|2022-04-12 22:17:40|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1649801870000|2022-04-12 22:17:50|222.44|220.14|222.44|220.14|222.44|220.14|222.44|220.14|1
1649801880000|2022-04-12 22:18:00|222.45|220.15|222.47|220.17|222.47|220.17|222.41|220.11|8
1649801890000|2022-04-12 22:18:10|222.42|220.12|222.37|220.07|222.47|220.17|222.37|220.07|6
1649801900000|2022-04-12 22:18:20|222.35|220.05|222.33|220.03|222.4|220.1|222.27|219.97|20
1649801910000|2022-04-12 22:18:30|222.35|220.05|222.33|220.03|222.5|220.2|222.33|220.03|9
1649801920000|2022-04-12 22:18:40|222.35|220.05|222.28|219.98|222.35|220.05|222.23|219.93|11
1649801930000|2022-04-12 22:18:50|222.26|219.96|222.31|220.01|222.31|220.01|222.21|219.91|4
1649801940000|2022-04-12 22:19:00|222.26|219.96|222.2|219.9|222.26|219.96|222.2|219.9|5
1649801950000|2022-04-12 22:19:10|222.19|219.89|222.18|219.88|222.19|219.89|222.18|219.88|2
1649801960000|2022-04-12 22:19:20|222.24|219.94|222.24|219.94|222.24|219.94|222.24|219.94|1
1649801970000|2022-04-12 22:19:30|222.23|219.93|222.23|219.93|222.24|219.94|222.23|219.93|3
1649801980000|2022-04-12 22:19:40|222.24|219.94|221.94|219.64|222.3|220|221.91|219.61|14
1649801990000|2022-04-12 22:19:50|221.99|219.69|222|219.7|222.04|219.74|221.9|219.6|14
1649802000000|2022-04-12 22:20:00|221.91|219.61|222|219.7|222|219.7|221.91|219.61|3
1649802010000|2022-04-12 22:20:10|222.01|219.71|221.98|219.68|222.05|219.75|221.92|219.62|14
1649802020000|2022-04-12 22:20:20|222.05|219.75|222.2|219.9|222.2|219.9|222.04|219.74|12
1649802030000|2022-04-12 22:20:30|222.19|219.89|222.24|219.94|222.25|219.95|222.19|219.89|3
1649802040000|2022-04-12 22:20:40|222.3|220|222.27|219.97|222.3|220|222.23|219.93|5
1649802050000|2022-04-12 22:20:50|222.31|220.01|221.91|219.61|222.31|220.01|221.91|219.61|9
1649802060000|2022-04-12 22:21:00|221.96|219.66|221.94|219.64|222|219.7|221.94|219.64|8
1649802070000|2022-04-12 22:21:10|221.95|219.65|221.99|219.69|221.99|219.69|221.94|219.64|9
1649802080000|2022-04-12 22:21:20|221.94|219.64|221.88|219.58|221.94|219.64|221.86|219.56|12
1649802100000|2022-04-12 22:21:40|221.89|219.59|221.89|219.59|221.91|219.61|221.89|219.59|3
1649802110000|2022-04-12 22:21:50|221.88|219.58|221.89|219.59|221.89|219.59|221.85|219.55|3
1649802120000|2022-04-12 22:22:00|221.88|219.58|222.09|219.79|222.11|219.81|221.88|219.58|15
1649802130000|2022-04-12 22:22:10|222.12|219.82|222.01|219.71|222.12|219.82|222|219.7|14
1649802140000|2022-04-12 22:22:20|222|219.7|222|219.7|222|219.7|222|219.7|1
1649802150000|2022-04-12 22:22:30|221.96|219.66|222.02|219.72|222.02|219.72|221.96|219.66|3
1649802160000|2022-04-12 22:22:40|221.97|219.67|222.04|219.74|222.04|219.74|221.97|219.67|6
1649802170000|2022-04-12 22:22:50|222.03|219.73|221.98|219.68|222.05|219.75|221.98|219.68|5
1649802180000|2022-04-12 22:23:00|221.99|219.69|222|219.7|222|219.7|221.99|219.69|2
1649802190000|2022-04-12 22:23:10|221.97|219.67|221.88|219.58|222.07|219.77|221.87|219.57|15
1649802200000|2022-04-12 22:23:20|221.89|219.59|221.91|219.61|221.91|219.61|221.89|219.59|5
1649802210000|2022-04-12 22:23:30|221.9|219.6|221.9|219.6|221.9|219.6|221.9|219.6|1
1649802220000|2022-04-12 22:23:40|221.89|219.59|221.87|219.57|221.89|219.59|221.87|219.57|3
1649802230000|2022-04-12 22:23:50|221.88|219.58|221.88|219.58|221.88|219.58|221.86|219.56|7
1649802240000|2022-04-12 22:24:00|221.87|219.57|221.98|219.68|221.99|219.69|221.86|219.56|14
1649802250000|2022-04-12 22:24:10|221.99|219.69|221.86|219.56|222.01|219.71|221.85|219.55|16
1649802260000|2022-04-12 22:24:20|221.87|219.57|221.86|219.56|221.92|219.62|221.85|219.55|11
1649802270000|2022-04-12 22:24:30|221.87|219.57|221.87|219.57|221.87|219.57|221.86|219.56|9
1649802280000|2022-04-12 22:24:40|221.86|219.56|221.87|219.57|221.87|219.57|221.86|219.56|2
1649802290000|2022-04-12 22:24:50|221.86|219.56|221.85|219.55|221.87|219.57|221.85|219.55|3
1649802300000|2022-04-12 22:25:00|221.83|219.53|221.83|219.53|221.86|219.56|221.81|219.51|16
1649802310000|2022-04-12 22:25:10|221.79|219.49|221.97|219.67|222|219.7|221.79|219.49|15
1649802320000|2022-04-12 22:25:20|221.96|219.66|221.92|219.62|221.96|219.66|221.88|219.58|11
1649802330000|2022-04-12 22:25:30|221.88|219.58|221.92|219.62|221.92|219.62|221.87|219.57|6
1649802340000|2022-04-12 22:25:40|221.91|219.61|221.91|219.61|221.91|219.61|221.91|219.61|1
1649802350000|2022-04-12 22:25:50|221.9|219.6|221.87|219.57|221.9|219.6|221.87|219.57|8
1649802360000|2022-04-12 22:26:00|221.85|219.55|221.87|219.57|221.9|219.6|221.85|219.55|5
1649802370000|2022-04-12 22:26:10|221.85|219.55|221.9|219.6|221.9|219.6|221.85|219.55|2
1649802380000|2022-04-12 22:26:20|221.86|219.56|221.83|219.53|221.87|219.57|221.83|219.53|13
1649802390000|2022-04-12 22:26:30|221.82|219.52|221.82|219.52|221.84|219.54|221.82|219.52|4
1649802400000|2022-04-12 22:26:40|221.83|219.53|221.83|219.53|221.83|219.53|221.82|219.52|3
1649802410000|2022-04-12 22:26:50|221.8|219.5|221.77|219.47|221.86|219.56|221.77|219.47|10
1649802420000|2022-04-12 22:27:00|221.76|219.46|221.76|219.46|221.78|219.48|221.75|219.45|8
1649802430000|2022-04-12 22:27:10|221.7|219.4|221.7|219.4|221.8|219.5|221.69|219.39|20
1649802440000|2022-04-12 22:27:20|221.69|219.39|221.59|219.29|221.7|219.4|221.5|219.2|27
1649802450000|2022-04-12 22:27:30|221.55|219.25|221.55|219.25|221.55|219.25|221.48|219.18|9
1649802460000|2022-04-12 22:27:40|221.54|219.24|221.52|219.22|221.55|219.25|221.5|219.2|14
1649802470000|2022-04-12 22:27:50|221.53|219.23|221.5|219.2|221.53|219.23|221.5|219.2|4
1649802480000|2022-04-12 22:28:00|221.49|219.19|221.49|219.19|221.51|219.21|221.42|219.12|19
1649802490000|2022-04-12 22:28:10|221.47|219.17|221.44|219.14|221.49|219.19|221.42|219.12|9
1649802500000|2022-04-12 22:28:20|221.45|219.15|221.47|219.17|221.52|219.22|221.45|219.15|7
1649802510000|2022-04-12 22:28:30|221.48|219.18|221.46|219.16|221.51|219.21|221.4|219.1|9
1649802520000|2022-04-12 22:28:40|221.5|219.2|221.51|219.21|221.51|219.21|221.5|219.2|2
1649802530000|2022-04-12 22:28:50|221.5|219.2|221.47|219.17|221.51|219.21|221.47|219.17|8
1649802540000|2022-04-12 22:29:00|221.5|219.2|221.47|219.17|221.5|219.2|221.46|219.16|3
1649802550000|2022-04-12 22:29:10|221.48|219.18|221.46|219.16|221.48|219.18|221.45|219.15|13
1649802560000|2022-04-12 22:29:20|221.49|219.19|221.77|219.47|221.77|219.47|221.48|219.18|20
1649802570000|2022-04-12 22:29:30|221.79|219.49|221.71|219.41|221.79|219.49|221.71|219.41|8
1649802580000|2022-04-12 22:29:40|221.77|219.47|221.71|219.41|221.77|219.47|221.7|219.4|8
1649802590000|2022-04-12 22:29:50|221.72|219.42|221.75|219.45|221.77|219.47|221.71|219.41|13
1649802600000|2022-04-12 22:30:00|221.74|219.44|221.69|219.39|221.78|219.48|221.69|219.39|13
1649802610000|2022-04-12 22:30:10|221.68|219.38|221.64|219.34|221.7|219.4|221.64|219.34|8
1649802620000|2022-04-12 22:30:20|221.65|219.35|221.63|219.33|221.65|219.35|221.63|219.33|3
1649802630000|2022-04-12 22:30:30|221.64|219.34|221.63|219.33|221.66|219.36|221.62|219.32|7
1649802640000|2022-04-12 22:30:40|221.66|219.36|221.53|219.23|221.66|219.36|221.53|219.23|9
1649802650000|2022-04-12 22:30:50|221.52|219.22|221.57|219.27|221.62|219.32|221.51|219.21|14
1649802660000|2022-04-12 22:31:00|221.58|219.28|221.59|219.29|221.59|219.29|221.56|219.26|8
1649802670000|2022-04-12 22:31:10|221.58|219.28|221.55|219.25|221.61|219.31|221.55|219.25|7
1649802680000|2022-04-12 22:31:20|221.54|219.24|221.41|219.11|221.54|219.24|221.4|219.1|11
1649802690000|2022-04-12 22:31:30|221.42|219.12|221.6|219.3|221.61|219.31|221.42|219.12|11
1649802700000|2022-04-12 22:31:40|221.61|219.31|221.8|219.5|221.81|219.51|221.61|219.31|15
1649802710000|2022-04-12 22:31:50|221.81|219.51|221.93|219.63|221.99|219.69|221.81|219.51|17
1649802720000|2022-04-12 22:32:00|221.94|219.64|221.97|219.67|221.97|219.67|221.89|219.59|8
1649802730000|2022-04-12 22:32:10|221.98|219.68|222.05|219.75|222.05|219.75|221.95|219.65|16
1649802740000|2022-04-12 22:32:20|222.07|219.77|222.26|219.96|222.32|220.02|222.07|219.77|18
1649802750000|2022-04-12 22:32:30|222.3|220|222.45|220.15|222.5|220.2|222.28|219.98|16
1649802760000|2022-04-12 22:32:40|222.43|220.13|222.49|220.19|222.49|220.19|222.43|220.13|7
1649802770000|2022-04-12 22:32:50|222.47|220.17|222.51|220.21|222.52|220.22|222.47|220.17|5
1649802780000|2022-04-12 22:33:00|222.52|220.22|222.69|220.39|222.69|220.39|222.52|220.22|16
1649802790000|2022-04-12 22:33:10|222.73|220.43|222.7|220.4|222.76|220.46|222.69|220.39|18
1649802800000|2022-04-12 22:33:20|222.71|220.41|222.96|220.66|223.07|220.77|222.71|220.41|22
1649802810000|2022-04-12 22:33:30|222.94|220.64|223.07|220.77|223.07|220.77|222.93|220.63|22
1649802820000|2022-04-12 22:33:40|223.08|220.78|222.99|220.69|223.14|220.84|222.97|220.67|28
1649802830000|2022-04-12 22:33:50|222.98|220.68|222.87|220.57|222.99|220.69|222.81|220.51|19
1649802840000|2022-04-12 22:34:00|222.91|220.61|222.92|220.62|223.01|220.71|222.89|220.59|14
1649802850000|2022-04-12 22:34:10|222.91|220.61|222.91|220.61|222.94|220.64|222.88|220.58|14
1649802860000|2022-04-12 22:34:20|222.9|220.6|222.93|220.63|222.93|220.63|222.89|220.59|6
1649802870000|2022-04-12 22:34:30|222.88|220.58|222.72|220.42|222.89|220.59|222.72|220.42|15
1649802880000|2022-04-12 22:34:40|222.73|220.43|222.84|220.54|222.84|220.54|222.73|220.43|15
1649802890000|2022-04-12 22:34:50|222.83|220.53|222.75|220.45|222.83|220.53|222.7|220.4|15
1649802900000|2022-04-12 22:35:00|222.77|220.47|222.6|220.3|222.79|220.49|222.57|220.27|22
1649802910000|2022-04-12 22:35:10|222.59|220.29|222.47|220.17|222.61|220.31|222.47|220.17|19
1649802920000|2022-04-12 22:35:20|222.49|220.19|222.52|220.22|222.54|220.24|222.47|220.17|12
1649802930000|2022-04-12 22:35:30|222.53|220.23|222.57|220.27|222.57|220.27|222.52|220.22|15
1649802940000|2022-04-12 22:35:40|222.56|220.26|222.55|220.25|222.56|220.26|222.54|220.24|7
1649802950000|2022-04-12 22:35:50|222.53|220.23|222.55|220.25|222.55|220.25|222.5|220.2|10
1649802960000|2022-04-12 22:36:00|222.53|220.23|222.89|220.59|222.89|220.59|222.5|220.2|18
1649802970000|2022-04-12 22:36:10|222.88|220.58|222.92|220.62|222.94|220.64|222.74|220.44|20
1649802980000|2022-04-12 22:36:20|222.91|220.61|222.94|220.64|222.95|220.65|222.9|220.6|9
1649802990000|2022-04-12 22:36:30|222.98|220.68|223.05|220.75|223.05|220.75|222.98|220.68|4
1649803000000|2022-04-12 22:36:40|223.06|220.76|223.47|221.17|223.5|221.2|223.06|220.76|15
1649803010000|2022-04-12 22:36:50|223.46|221.16|223.46|221.16|223.48|221.18|223.35|221.05|11
1649803020000|2022-04-12 22:37:00|223.48|221.18|223.49|221.19|223.5|221.2|223.36|221.06|17
1649803030000|2022-04-12 22:37:10|223.5|221.2|223.55|221.25|223.57|221.27|223.48|221.18|12
1649803040000|2022-04-12 22:37:20|223.56|221.26|223.53|221.23|223.62|221.32|223.44|221.14|23
1649803050000|2022-04-12 22:37:30|223.52|221.22|223.55|221.25|223.59|221.29|223.52|221.22|8
1649803060000|2022-04-12 22:37:40|223.52|221.22|223.36|221.06|223.52|221.22|223.36|221.06|13
1649803070000|2022-04-12 22:37:50|223.28|220.98|223.26|220.96|223.29|220.99|223.14|220.84|19
1649803080000|2022-04-12 22:38:00|223.27|220.97|223.4|221.1|223.48|221.18|223.27|220.97|14
1649803090000|2022-04-12 22:38:10|223.39|221.09|223.33|221.03|223.4|221.1|223.23|220.93|13
1649803100000|2022-04-12 22:38:20|223.25|220.95|223.35|221.05|223.35|221.05|223.22|220.92|11
1649803110000|2022-04-12 22:38:30|223.3|221|223.35|221.05|223.45|221.15|223.3|221|9
1649803120000|2022-04-12 22:38:40|223.31|221.01|223.41|221.11|223.42|221.12|223.31|221.01|15
1649803130000|2022-04-12 22:38:50|223.42|221.12|223.36|221.06|223.42|221.12|223.36|221.06|2
1649803140000|2022-04-12 22:39:00|223.42|221.12|223.39|221.09|223.5|221.2|223.32|221.02|8
1649803150000|2022-04-12 22:39:10|223.38|221.08|223.42|221.12|223.44|221.14|223.36|221.06|10
1649803160000|2022-04-12 22:39:20|223.43|221.13|223.43|221.13|223.43|221.13|223.36|221.06|8
1649803170000|2022-04-12 22:39:30|223.37|221.07|223.23|220.93|223.37|221.07|223.2|220.9|11
1649803190000|2022-04-12 22:39:50|223.27|220.97|223.39|221.09|223.43|221.13|223.27|220.97|15
1649803200000|2022-04-12 22:40:00|223.42|221.12|223.22|220.92|223.46|221.16|223.22|220.92|16
1649803210000|2022-04-12 22:40:10|223.21|220.91|223.14|220.84|223.22|220.92|223.11|220.81|9
1649803220000|2022-04-12 22:40:20|223.13|220.83|223.03|220.73|223.15|220.85|223.03|220.73|7
1649803230000|2022-04-12 22:40:30|223.02|220.72|222.98|220.68|223.04|220.74|222.94|220.64|10
1649803240000|2022-04-12 22:40:40|222.97|220.67|223|220.7|223|220.7|222.96|220.66|7
1649803250000|2022-04-12 22:40:50|222.99|220.69|223|220.7|223|220.7|222.97|220.67|6
1649803260000|2022-04-12 22:41:00|223.01|220.71|222.94|220.64|223.22|220.92|222.87|220.57|19
1649803270000|2022-04-12 22:41:10|222.92|220.62|223.17|220.87|223.17|220.87|222.92|220.62|9
1649803280000|2022-04-12 22:41:20|223.26|220.96|223.28|220.98|223.32|221.02|223.26|220.96|5
1649803290000|2022-04-12 22:41:30|223.32|221.02|223.17|220.87|223.32|221.02|223.17|220.87|5
1649803300000|2022-04-12 22:41:40|223.16|220.86|223.3|221|223.3|221|223.11|220.81|10
1649803310000|2022-04-12 22:41:50|223.31|221.01|223.4|221.1|223.41|221.11|223.31|221.01|6
1649803320000|2022-04-12 22:42:00|223.41|221.11|223.41|221.11|223.42|221.12|223.41|221.11|3
1649803330000|2022-04-12 22:42:10|223.43|221.13|223.41|221.11|223.45|221.15|223.4|221.1|5
1649803340000|2022-04-12 22:42:20|223.45|221.15|223.46|221.16|223.46|221.16|223.41|221.11|9
1649803350000|2022-04-12 22:42:30|223.44|221.14|223.51|221.21|223.51|221.21|223.44|221.14|6
1649803360000|2022-04-12 22:42:40|223.52|221.22|223.54|221.24|223.54|221.24|223.49|221.19|6
1649803370000|2022-04-12 22:42:50|223.53|221.23|223.52|221.22|223.54|221.24|223.49|221.19|7
1649803380000|2022-04-12 22:43:00|223.57|221.27|223.55|221.25|223.57|221.27|223.5|221.2|11
1649803390000|2022-04-12 22:43:10|223.49|221.19|223.71|221.41|223.72|221.42|223.49|221.19|10
1649803400000|2022-04-12 22:43:20|223.72|221.42|223.71|221.41|223.72|221.42|223.71|221.41|4
1649803410000|2022-04-12 22:43:30|223.69|221.39|223.66|221.36|223.69|221.39|223.65|221.35|11
1649803420000|2022-04-12 22:43:40|223.65|221.35|223.46|221.16|223.66|221.36|223.45|221.15|22
1649803430000|2022-04-12 22:43:50|223.45|221.15|222.96|220.66|223.45|221.15|222.85|220.55|31
1649803440000|2022-04-12 22:44:00|222.97|220.67|222.9|220.6|222.97|220.67|222.79|220.49|18
1649803450000|2022-04-12 22:44:10|222.92|220.62|222.85|220.55|222.92|220.62|222.78|220.48|18
1649803460000|2022-04-12 22:44:20|222.87|220.57|222.78|220.48|222.9|220.6|222.77|220.47|12
1649803470000|2022-04-12 22:44:30|222.77|220.47|222.76|220.46|222.8|220.5|222.66|220.36|19
1649803480000|2022-04-12 22:44:40|222.75|220.45|222.74|220.44|222.88|220.58|222.74|220.44|17
1649803490000|2022-04-12 22:44:50|222.76|220.46|222.71|220.41|222.8|220.5|222.65|220.35|22
1649803500000|2022-04-12 22:45:00|222.72|220.42|222.76|220.46|222.85|220.55|222.68|220.38|19
1649803510000|2022-04-12 22:45:10|222.75|220.45|222.83|220.53|222.86|220.56|222.75|220.45|14
1649803520000|2022-04-12 22:45:20|222.85|220.55|222.84|220.54|222.86|220.56|222.8|220.5|13
1649803530000|2022-04-12 22:45:30|222.81|220.51|222.82|220.52|222.83|220.53|222.81|220.51|6
1649803540000|2022-04-12 22:45:40|222.81|220.51|222.81|220.51|222.83|220.53|222.79|220.49|7
1649803550000|2022-04-12 22:45:50|222.82|220.52|222.79|220.49|222.82|220.52|222.78|220.48|3
1649803560000|2022-04-12 22:46:00|222.8|220.5|222.69|220.39|222.8|220.5|222.69|220.39|11
1649803570000|2022-04-12 22:46:10|222.68|220.38|222.61|220.31|222.7|220.4|222.61|220.31|7
1649803580000|2022-04-12 22:46:20|222.6|220.3|222.65|220.35|222.71|220.41|222.6|220.3|13
1649803590000|2022-04-12 22:46:30|222.66|220.36|222.46|220.16|222.66|220.36|222.44|220.14|22
1649803600000|2022-04-12 22:46:40|222.45|220.15|221.92|219.62|222.45|220.15|221.89|219.59|29
1649803610000|2022-04-12 22:46:50|221.91|219.61|221.94|219.64|221.95|219.65|221.85|219.55|19
1649803620000|2022-04-12 22:47:00|221.93|219.63|221.94|219.64|221.94|219.64|221.92|219.62|4
1649803630000|2022-04-12 22:47:10|221.93|219.63|221.93|219.63|221.93|219.63|221.92|219.62|3
1649803640000|2022-04-12 22:47:20|221.94|219.64|221.96|219.66|221.98|219.68|221.93|219.63|8
1649803650000|2022-04-12 22:47:30|221.95|219.65|221.95|219.65|222.02|219.72|221.92|219.62|12
1649803660000|2022-04-12 22:47:40|221.96|219.66|221.95|219.65|221.96|219.66|221.9|219.6|7
1649803670000|2022-04-12 22:47:50|222.1|219.8|222.06|219.76|222.16|219.86|222|219.7|16
1649803690000|2022-04-12 22:48:10|222.05|219.75|222.05|219.75|222.05|219.75|222.05|219.75|1
1649803700000|2022-04-12 22:48:20|222.12|219.82|222.07|219.77|222.12|219.82|222.07|219.77|10
1649803710000|2022-04-12 22:48:30|222.06|219.76|221.94|219.64|222.09|219.79|221.94|219.64|7
1649803720000|2022-04-12 22:48:40|221.96|219.66|221.93|219.63|222.03|219.73|221.93|219.63|9
1649803730000|2022-04-12 22:48:50|221.95|219.65|221.95|219.65|221.95|219.65|221.95|219.65|1
1649803740000|2022-04-12 22:49:00|221.97|219.67|222.11|219.81|222.11|219.81|221.95|219.65|6
1649803750000|2022-04-12 22:49:10|222.12|219.82|222.56|220.26|222.58|220.28|222.1|219.8|16
1649803760000|2022-04-12 22:49:20|222.55|220.25|222.84|220.54|222.86|220.56|222.53|220.23|17
1649803770000|2022-04-12 22:49:30|222.81|220.51|222.77|220.47|222.86|220.56|222.76|220.46|8
1649803780000|2022-04-12 22:49:40|222.88|220.58|222.9|220.6|222.92|220.62|222.83|220.53|17
1649803790000|2022-04-12 22:49:50|222.91|220.61|222.92|220.62|222.92|220.62|222.9|220.6|3
1649803800000|2022-04-12 22:50:00|223|220.7|222.89|220.59|223|220.7|222.89|220.59|11
1649803810000|2022-04-12 22:50:10|222.92|220.62|222.97|220.67|222.98|220.68|222.9|220.6|11
1649803820000|2022-04-12 22:50:20|222.98|220.68|223.03|220.73|223.05|220.75|222.93|220.63|11
1649803830000|2022-04-12 22:50:30|223|220.7|223.02|220.72|223.03|220.73|223|220.7|3
1649803840000|2022-04-12 22:50:40|223.01|220.71|222.98|220.68|223.03|220.73|222.92|220.62|15
1649803850000|2022-04-12 22:50:50|222.97|220.67|223|220.7|223.02|220.72|222.97|220.67|12
1649803860000|2022-04-12 22:51:00|223.02|220.72|222.95|220.65|223.02|220.72|222.92|220.62|8
1649803870000|2022-04-12 22:51:10|222.94|220.64|222.95|220.65|223.01|220.71|222.94|220.64|5
1649803880000|2022-04-12 22:51:20|222.87|220.57|222.95|220.65|222.95|220.65|222.85|220.55|4
1649803890000|2022-04-12 22:51:30|222.87|220.57|222.94|220.64|222.95|220.65|222.87|220.57|4
1649803900000|2022-04-12 22:51:40|222.95|220.65|222.91|220.61|222.95|220.65|222.91|220.61|4
1649803910000|2022-04-12 22:51:50|222.99|220.69|223.05|220.75|223.06|220.76|222.9|220.6|15
1649803920000|2022-04-12 22:52:00|223.22|220.92|223.44|221.14|223.44|221.14|223.19|220.89|20
1649803930000|2022-04-12 22:52:10|223.43|221.13|223.28|220.98|223.43|221.13|223.28|220.98|12
1649803940000|2022-04-12 22:52:20|223.29|220.99|223.36|221.06|223.39|221.09|223.29|220.99|11
1649803950000|2022-04-12 22:52:30|223.38|221.08|223.48|221.18|223.49|221.19|223.38|221.08|16
1649803960000|2022-04-12 22:52:40|223.49|221.19|223.49|221.19|223.57|221.27|223.49|221.19|10
1649803970000|2022-04-12 22:52:50|223.48|221.18|223.54|221.24|223.57|221.27|223.44|221.14|15
1649803980000|2022-04-12 22:53:00|223.53|221.23|223.46|221.16|223.55|221.25|223.46|221.16|12
1649803990000|2022-04-12 22:53:10|223.45|221.15|223.52|221.22|223.55|221.25|223.44|221.14|11
1649804000000|2022-04-12 22:53:20|223.54|221.24|223.47|221.17|223.55|221.25|223.47|221.17|9
1649804010000|2022-04-12 22:53:30|223.48|221.18|223.09|220.79|223.48|221.18|223.09|220.79|21
1649804020000|2022-04-12 22:53:40|223.08|220.78|223.06|220.76|223.09|220.79|223.06|220.76|8
1649804030000|2022-04-12 22:53:50|223.04|220.74|223.17|220.87|223.17|220.87|223.04|220.74|8
1649804040000|2022-04-12 22:54:00|223.18|220.88|223.01|220.71|223.2|220.9|223.01|220.71|9
1649804050000|2022-04-12 22:54:10|223.03|220.73|222.95|220.65|223.03|220.73|222.93|220.63|11
1649804060000|2022-04-12 22:54:20|222.94|220.64|222.75|220.45|222.94|220.64|222.73|220.43|14
1649804070000|2022-04-12 22:54:30|222.76|220.46|222.75|220.45|222.83|220.53|222.75|220.45|8
1649804080000|2022-04-12 22:54:40|222.76|220.46|222.84|220.54|222.89|220.59|222.76|220.46|13
1649804090000|2022-04-12 22:54:50|222.8|220.5|222.82|220.52|222.83|220.53|222.77|220.47|11
1649804100000|2022-04-12 22:55:00|222.83|220.53|222.77|220.47|222.85|220.55|222.76|220.46|12
1649804110000|2022-04-12 22:55:10|222.72|220.42|222.74|220.44|222.74|220.44|222.66|220.36|15
1649804120000|2022-04-12 22:55:20|222.75|220.45|222.74|220.44|222.8|220.5|222.72|220.42|11
1649804130000|2022-04-12 22:55:30|222.72|220.42|222.68|220.38|222.73|220.43|222.68|220.38|5
1649804140000|2022-04-12 22:55:40|222.69|220.39|222.71|220.41|222.79|220.49|222.69|220.39|12
1649804150000|2022-04-12 22:55:50|222.74|220.44|222.71|220.41|222.74|220.44|222.71|220.41|6
1649804160000|2022-04-12 22:56:00|222.74|220.44|222.7|220.4|222.74|220.44|222.67|220.37|7
1649804170000|2022-04-12 22:56:10|222.73|220.43|222.7|220.4|222.74|220.44|222.7|220.4|4
1649804180000|2022-04-12 22:56:20|222.69|220.39|222.71|220.41|222.72|220.42|222.69|220.39|5
1649804190000|2022-04-12 22:56:30|222.76|220.46|222.78|220.48|222.78|220.48|222.68|220.38|13
1649804200000|2022-04-12 22:56:40|222.81|220.51|222.77|220.47|222.81|220.51|222.73|220.43|10
1649804210000|2022-04-12 22:56:50|222.79|220.49|223.01|220.71|223.02|220.72|222.78|220.48|11
1649804220000|2022-04-12 22:57:00|223|220.7|223.29|220.99|223.29|220.99|223|220.7|13
1649804230000|2022-04-12 22:57:10|223.28|220.98|223.64|221.34|223.72|221.42|223.28|220.98|23
1649804240000|2022-04-12 22:57:20|223.65|221.35|223.38|221.08|223.65|221.35|223.35|221.05|21
1649804250000|2022-04-12 22:57:30|223.4|221.1|223.5|221.2|223.53|221.23|223.4|221.1|21
1649804260000|2022-04-12 22:57:40|223.45|221.15|223.52|221.22|223.6|221.3|223.45|221.15|12
1649804270000|2022-04-12 22:57:50|223.53|221.23|223.52|221.22|223.6|221.3|223.47|221.17|12
1649804280000|2022-04-12 22:58:00|223.54|221.24|223.38|221.08|223.55|221.25|223.38|221.08|16
1649804290000|2022-04-12 22:58:10|223.42|221.12|223.36|221.06|223.49|221.19|223.36|221.06|18
1649804300000|2022-04-12 22:58:20|223.35|221.05|223.4|221.1|223.43|221.13|223.34|221.04|16
1649804310000|2022-04-12 22:58:30|223.35|221.05|223.37|221.07|223.41|221.11|223.35|221.05|5
1649804320000|2022-04-12 22:58:40|223.38|221.08|223.46|221.16|223.53|221.23|223.38|221.08|11
1649804330000|2022-04-12 22:58:50|223.49|221.19|223.48|221.18|223.49|221.19|223.43|221.13|8
1649804340000|2022-04-12 22:59:00|223.47|221.17|223.42|221.12|223.49|221.19|223.42|221.12|7
1649804350000|2022-04-12 22:59:10|223.41|221.11|223.41|221.11|223.41|221.11|223.41|221.11|1
1649804370000|2022-04-12 22:59:30|223.43|221.13|223.3|221|223.46|221.16|223.3|221|15
1649804380000|2022-04-12 22:59:40|223.29|220.99|223.32|221.02|223.34|221.04|223.27|220.97|13
1649804390000|2022-04-12 22:59:50|223.31|221.01|223.28|220.98|223.32|221.02|223.25|220.95|15
1649804400000|2022-04-12 23:00:00|223.27|220.97|223.24|220.94|223.35|221.05|223.24|220.94|19
1649804410000|2022-04-12 23:00:10|223.18|220.88|223.14|220.84|223.22|220.92|223.12|220.82|13
1649804420000|2022-04-12 23:00:20|223.17|220.87|223.12|220.82|223.17|220.87|223.12|220.82|2
1649804430000|2022-04-12 23:00:30|223.13|220.83|223.14|220.84|223.14|220.84|223.13|220.83|2
1649804440000|2022-04-12 23:00:40|223.13|220.83|223.32|221.02|223.32|221.02|223.12|220.82|17
1649804450000|2022-04-12 23:00:50|223.33|221.03|223.33|221.03|223.34|221.04|223.31|221.01|9
1649804460000|2022-04-12 23:01:00|223.29|220.99|223.32|221.02|223.32|221.02|223.28|220.98|6
1649804470000|2022-04-12 23:01:10|223.31|221.01|223.64|221.34|223.66|221.36|223.31|221.01|18
1649804480000|2022-04-12 23:01:20|223.65|221.35|223.76|221.46|223.81|221.51|223.65|221.35|25
1649804490000|2022-04-12 23:01:30|223.75|221.45|223.8|221.5|223.85|221.55|223.75|221.45|16
1649804500000|2022-04-12 23:01:40|223.82|221.52|223.68|221.38|223.92|221.62|223.68|221.38|32
1649804510000|2022-04-12 23:01:50|223.71|221.41|223.63|221.33|223.74|221.44|223.62|221.32|21
1649804520000|2022-04-12 23:02:00|223.61|221.31|223.76|221.46|223.79|221.49|223.61|221.31|14
1649804530000|2022-04-12 23:02:10|223.79|221.49|223.81|221.51|223.81|221.51|223.74|221.44|18
1649804540000|2022-04-12 23:02:20|223.83|221.53|223.81|221.51|223.85|221.55|223.81|221.51|11
1649804550000|2022-04-12 23:02:30|223.78|221.48|223.73|221.43|223.8|221.5|223.72|221.42|7
1649804560000|2022-04-12 23:02:40|223.7|221.4|223.69|221.39|223.75|221.45|223.69|221.39|3
1649804570000|2022-04-12 23:02:50|223.67|221.37|223.69|221.39|223.73|221.43|223.67|221.37|8
1649804580000|2022-04-12 23:03:00|223.68|221.38|223.68|221.38|223.74|221.44|223.68|221.38|9
1649804590000|2022-04-12 23:03:10|223.71|221.41|223.73|221.43|223.74|221.44|223.68|221.38|6
1649804600000|2022-04-12 23:03:20|223.69|221.39|223.73|221.43|223.73|221.43|223.69|221.39|2
1649804610000|2022-04-12 23:03:30|223.67|221.37|223.69|221.39|223.69|221.39|223.67|221.37|2
1649804620000|2022-04-12 23:03:40|223.67|221.37|223.8|221.5|223.8|221.5|223.67|221.37|11
1649804630000|2022-04-12 23:03:50|223.82|221.52|223.79|221.49|223.84|221.54|223.79|221.49|3
1649804640000|2022-04-12 23:04:00|223.83|221.53|223.77|221.47|223.83|221.53|223.77|221.47|5
1649804650000|2022-04-12 23:04:10|223.74|221.44|223.88|221.58|223.88|221.58|223.74|221.44|12
1649804660000|2022-04-12 23:04:20|223.91|221.61|223.88|221.58|223.93|221.63|223.85|221.55|10
1649804670000|2022-04-12 23:04:30|223.89|221.59|223.88|221.58|223.89|221.59|223.88|221.58|4
1649804680000|2022-04-12 23:04:40|223.89|221.59|223.83|221.53|223.93|221.63|223.83|221.53|4
1649804690000|2022-04-12 23:04:50|223.84|221.54|223.9|221.6|223.9|221.6|223.83|221.53|8
1649804700000|2022-04-12 23:05:00|223.91|221.61|223.77|221.47|223.91|221.61|223.77|221.47|14
1649804710000|2022-04-12 23:05:10|223.79|221.49|223.78|221.48|223.93|221.63|223.77|221.47|19
1649804720000|2022-04-12 23:05:20|223.75|221.45|223.83|221.53|223.84|221.54|223.74|221.44|18
1649804730000|2022-04-12 23:05:30|223.85|221.55|223.84|221.54|223.85|221.55|223.83|221.53|3
1649804740000|2022-04-12 23:05:40|223.77|221.47|223.81|221.51|223.87|221.57|223.77|221.47|10
1649804750000|2022-04-12 23:05:50|223.82|221.52|223.81|221.51|223.83|221.53|223.81|221.51|6
1649804760000|2022-04-12 23:06:00|223.83|221.53|223.95|221.65|223.95|221.65|223.81|221.51|16
1649804770000|2022-04-12 23:06:10|224.04|221.74|223.86|221.56|224.09|221.79|223.86|221.56|20
1649804780000|2022-04-12 23:06:20|223.87|221.57|223.87|221.57|223.97|221.67|223.87|221.57|11
1649804790000|2022-04-12 23:06:30|223.86|221.56|223.84|221.54|223.89|221.59|223.8|221.5|15
1649804800000|2022-04-12 23:06:40|223.85|221.55|224.24|221.94|224.24|221.94|223.85|221.55|18
1649804810000|2022-04-12 23:06:50|224.25|221.95|224.29|221.99|224.29|221.99|224.25|221.95|7
1649804820000|2022-04-12 23:07:00|224.31|222.01|224.38|222.08|224.38|222.08|224.31|222.01|8
1649804830000|2022-04-12 23:07:10|224.39|222.09|224.47|222.17|224.47|222.17|224.36|222.06|9
1649804840000|2022-04-12 23:07:20|224.48|222.18|224.45|222.15|224.5|222.2|224.4|222.1|14
1649804850000|2022-04-12 23:07:30|224.46|222.16|224.39|222.09|224.46|222.16|224.38|222.08|9
1649804860000|2022-04-12 23:07:40|224.37|222.07|224.47|222.17|224.47|222.17|224.37|222.07|5
1649804870000|2022-04-12 23:07:50|224.44|222.14|224.44|222.14|224.44|222.14|224.41|222.11|7
1649804880000|2022-04-12 23:08:00|224.45|222.15|224.49|222.19|224.49|222.19|224.44|222.14|4
1649804890000|2022-04-12 23:08:10|224.46|222.16|224.48|222.18|224.51|222.21|224.45|222.15|16
1649804900000|2022-04-12 23:08:20|224.49|222.19|224.6|222.3|224.6|222.3|224.49|222.19|13
1649804910000|2022-04-12 23:08:30|224.58|222.28|224.57|222.27|224.58|222.28|224.54|222.24|17
1649804920000|2022-04-12 23:08:40|224.58|222.28|224.58|222.28|224.58|222.28|224.57|222.27|5
1649804930000|2022-04-12 23:08:50|224.59|222.29|224.49|222.19|224.59|222.29|224.49|222.19|6
1649804940000|2022-04-12 23:09:00|224.48|222.18|224.48|222.18|224.51|222.21|224.48|222.18|6
1649804950000|2022-04-12 23:09:10|224.49|222.19|224.44|222.14|224.49|222.19|224.43|222.13|9
1649804960000|2022-04-12 23:09:20|224.46|222.16|224.5|222.2|224.5|222.2|224.46|222.16|5
1649804970000|2022-04-12 23:09:30|224.55|222.25|224.56|222.26|224.57|222.27|224.55|222.25|5
1649804980000|2022-04-12 23:09:40|224.6|222.3|224.58|222.28|224.6|222.3|224.52|222.22|14
1649804990000|2022-04-12 23:09:50|224.53|222.23|224.55|222.25|224.57|222.27|224.53|222.23|5
1649805000000|2022-04-12 23:10:00|224.58|222.28|224.5|222.2|224.58|222.28|224.43|222.13|15
1649805010000|2022-04-12 23:10:10|224.49|222.19|224.55|222.25|224.55|222.25|224.46|222.16|19
1649805020000|2022-04-12 23:10:20|224.56|222.26|225.44|223.14|225.45|223.15|224.56|222.26|24
1649805030000|2022-04-12 23:10:30|225.45|223.15|225.29|222.99|225.49|223.19|225.29|222.99|20
1649805040000|2022-04-12 23:10:40|225.28|222.98|225.06|222.76|225.28|222.98|225.06|222.76|16
1649805050000|2022-04-12 23:10:50|225.07|222.77|225.07|222.77|225.09|222.79|225.07|222.77|9
1649805060000|2022-04-12 23:11:00|224.99|222.69|224.88|222.58|225.04|222.74|224.87|222.57|12
1649805070000|2022-04-12 23:11:10|224.89|222.59|224.78|222.48|224.9|222.6|224.78|222.48|9
1649805080000|2022-04-12 23:11:20|224.77|222.47|224.57|222.27|224.81|222.51|224.57|222.27|16
1649805090000|2022-04-12 23:11:30|224.56|222.26|224.56|222.26|224.56|222.26|224.55|222.25|3
1649805100000|2022-04-12 23:11:40|224.51|222.21|224.51|222.21|224.51|222.21|224.51|222.21|1
1649805110000|2022-04-12 23:11:50|224.53|222.23|224.59|222.29|224.59|222.29|224.53|222.23|7
1649805120000|2022-04-12 23:12:00|224.6|222.3|224.64|222.34|224.67|222.37|224.6|222.3|14
1649805130000|2022-04-12 23:12:10|224.62|222.32|224.63|222.33|224.73|222.43|224.62|222.32|9
1649805140000|2022-04-12 23:12:20|224.62|222.32|224.59|222.29|224.65|222.35|224.52|222.22|12
1649805160000|2022-04-12 23:12:40|224.6|222.3|224.67|222.37|224.67|222.37|224.59|222.29|7
1649805170000|2022-04-12 23:12:50|224.69|222.39|224.76|222.46|224.77|222.47|224.69|222.39|7
1649805180000|2022-04-12 23:13:00|224.71|222.41|224.76|222.46|224.85|222.55|224.71|222.41|9
1649805190000|2022-04-12 23:13:10|224.77|222.47|224.83|222.53|224.84|222.54|224.77|222.47|11
1649805200000|2022-04-12 23:13:20|224.82|222.52|224.69|222.39|224.84|222.54|224.69|222.39|9
1649805210000|2022-04-12 23:13:30|224.7|222.4|224.54|222.24|224.7|222.4|224.54|222.24|6
1649805220000|2022-04-12 23:13:40|224.53|222.23|224.44|222.14|224.58|222.28|224.44|222.14|16
1649805230000|2022-04-12 23:13:50|224.42|222.12|224.55|222.25|224.55|222.25|224.31|222.01|19
1649805240000|2022-04-12 23:14:00|224.56|222.26|224.49|222.19|224.56|222.26|224.49|222.19|7
1649805250000|2022-04-12 23:14:10|224.53|222.23|224.51|222.21|224.57|222.27|224.51|222.21|9
1649805260000|2022-04-12 23:14:20|224.52|222.22|224.42|222.12|224.52|222.22|224.42|222.12|8
1649805270000|2022-04-12 23:14:30|224.46|222.16|224.48|222.18|224.5|222.2|224.42|222.12|10
1649805280000|2022-04-12 23:14:40|224.45|222.15|224.46|222.16|224.47|222.17|224.43|222.13|9
1649805290000|2022-04-12 23:14:50|224.47|222.17|224.46|222.16|224.47|222.17|224.46|222.16|4
1649805300000|2022-04-12 23:15:00|224.47|222.17|224.34|222.04|224.48|222.18|224.34|222.04|14
1649805310000|2022-04-12 23:15:10|224.35|222.05|224.32|222.02|224.37|222.07|224.29|221.99|7
1649805320000|2022-04-12 23:15:20|224.26|221.96|224.18|221.88|224.26|221.96|224.18|221.88|8
1649805330000|2022-04-12 23:15:30|224.23|221.93|224.24|221.94|224.24|221.94|224.15|221.85|15
1649805340000|2022-04-12 23:15:40|224.25|221.95|224.25|221.95|224.25|221.95|224.24|221.94|3
1649805350000|2022-04-12 23:15:50|224.23|221.93|224.03|221.73|224.24|221.94|224.02|221.72|14
1649805360000|2022-04-12 23:16:00|224.02|221.72|224.01|221.71|224.04|221.74|223.99|221.69|5
1649805370000|2022-04-12 23:16:10|223.98|221.68|224.01|221.71|224.01|221.71|223.97|221.67|3
1649805380000|2022-04-12 23:16:20|224|221.7|223.95|221.65|224.01|221.71|223.91|221.61|21
1649805390000|2022-04-12 23:16:30|223.93|221.63|224|221.7|224.03|221.73|223.93|221.63|9
1649805410000|2022-04-12 23:16:50|224.05|221.75|224.07|221.77|224.07|221.77|224.02|221.72|4
1649805420000|2022-04-12 23:17:00|224.06|221.76|224.02|221.72|224.06|221.76|224|221.7|7
1649805430000|2022-04-12 23:17:10|224.03|221.73|224.02|221.72|224.03|221.73|223.97|221.67|11
1649805440000|2022-04-12 23:17:20|224.01|221.71|224.01|221.71|224.01|221.71|224.01|221.71|1
1649805450000|2022-04-12 23:17:30|224|221.7|224.1|221.8|224.1|221.8|223.99|221.69|8
1649805460000|2022-04-12 23:17:40|224.08|221.78|224.35|222.05|224.35|222.05|224.08|221.78|7
1649805470000|2022-04-12 23:17:50|224.3|222|224.41|222.11|224.41|222.11|224.28|221.98|13
1649805480000|2022-04-12 23:18:00|224.4|222.1|224.38|222.08|224.41|222.11|224.34|222.04|5
1649805490000|2022-04-12 23:18:10|224.41|222.11|224.47|222.17|224.47|222.17|224.38|222.08|10
1649805500000|2022-04-12 23:18:20|224.43|222.13|224.35|222.05|224.45|222.15|224.33|222.03|16
1649805510000|2022-04-12 23:18:30|224.36|222.06|224.37|222.07|224.38|222.08|224.36|222.06|6
1649805520000|2022-04-12 23:18:40|224.38|222.08|224.36|222.06|224.4|222.1|224.35|222.05|8
1649805530000|2022-04-12 23:18:50|224.35|222.05|224.37|222.07|224.38|222.08|224.35|222.05|3
1649805540000|2022-04-12 23:19:00|224.35|222.05|224.37|222.07|224.37|222.07|224.35|222.05|2
1649805550000|2022-04-12 23:19:10|224.34|222.04|224.31|222.01|224.34|222.04|224.31|222.01|8
1649805570000|2022-04-12 23:19:30|224.3|222|224.3|222|224.3|222|224.3|222|1
1649805580000|2022-04-12 23:19:40|224.23|221.93|224.27|221.97|224.3|222|224.23|221.93|6
1649805590000|2022-04-12 23:19:50|224.28|221.98|224.27|221.97|224.28|221.98|224.27|221.97|2
1649805600000|2022-04-12 23:20:00|224.25|221.95|224.26|221.96|224.27|221.97|224.25|221.95|3
1649805620000|2022-04-12 23:20:20|224.25|221.95|224.26|221.96|224.27|221.97|224.23|221.93|7
1649805630000|2022-04-12 23:20:30|224.25|221.95|224.25|221.95|224.25|221.95|224.25|221.95|1
1649805640000|2022-04-12 23:20:40|224.24|221.94|224.24|221.94|224.24|221.94|224.24|221.94|1
1649805650000|2022-04-12 23:20:50|224.25|221.95|224.25|221.95|224.26|221.96|224.22|221.92|4
1649805660000|2022-04-12 23:21:00|224.26|221.96|224.36|222.06|224.36|222.06|224.25|221.95|8
1649805670000|2022-04-12 23:21:10|224.4|222.1|224.44|222.14|224.44|222.14|224.4|222.1|3
1649805680000|2022-04-12 23:21:20|224.46|222.16|224.41|222.11|224.46|222.16|224.39|222.09|5
1649805690000|2022-04-12 23:21:30|224.39|222.09|224.46|222.16|224.51|222.21|224.39|222.09|8
1649805700000|2022-04-12 23:21:40|224.43|222.13|224.46|222.16|224.46|222.16|224.42|222.12|8
1649805710000|2022-04-12 23:21:50|224.45|222.15|224.48|222.18|224.51|222.21|224.45|222.15|4
1649805720000|2022-04-12 23:22:00|224.5|222.2|224.49|222.19|224.53|222.23|224.49|222.19|10
1649805730000|2022-04-12 23:22:10|224.53|222.23|224.59|222.29|224.68|222.38|224.5|222.2|8
1649805740000|2022-04-12 23:22:20|224.62|222.32|224.66|222.36|224.68|222.38|224.59|222.29|15
1649805750000|2022-04-12 23:22:30|224.75|222.45|224.8|222.5|224.86|222.56|224.75|222.45|13
1649805770000|2022-04-12 23:22:50|224.81|222.51|224.85|222.55|224.88|222.58|224.81|222.51|8
1649805780000|2022-04-12 23:23:00|224.86|222.56|224.77|222.47|224.88|222.58|224.77|222.47|7
1649805790000|2022-04-12 23:23:10|224.76|222.46|224.71|222.41|224.8|222.5|224.71|222.41|14
1649805800000|2022-04-12 23:23:20|224.73|222.43|224.72|222.42|224.73|222.43|224.72|222.42|6
1649805810000|2022-04-12 23:23:30|224.71|222.41|224.7|222.4|224.78|222.48|224.7|222.4|10
1649805820000|2022-04-12 23:23:40|224.71|222.41|224.68|222.38|224.76|222.46|224.68|222.38|5
1649805830000|2022-04-12 23:23:50|224.72|222.42|224.85|222.55|224.94|222.64|224.72|222.42|19
1649805840000|2022-04-12 23:24:00|224.89|222.59|224.91|222.61|224.93|222.63|224.85|222.55|8
1649805850000|2022-04-12 23:24:10|224.92|222.62|225.37|223.07|225.37|223.07|224.91|222.61|25
1649805860000|2022-04-12 23:24:20|225.42|223.12|225.85|223.55|225.85|223.55|225.42|223.12|27
1649805870000|2022-04-12 23:24:30|225.82|223.52|225.65|223.35|225.82|223.52|225.61|223.31|21
1649805880000|2022-04-12 23:24:40|225.64|223.34|225.74|223.44|225.87|223.57|225.63|223.33|24
1649805890000|2022-04-12 23:24:50|225.76|223.46|225.58|223.28|225.76|223.46|225.56|223.26|25
1649805900000|2022-04-12 23:25:00|225.57|223.27|225.53|223.23|225.66|223.36|225.53|223.23|24
1649805910000|2022-04-12 23:25:10|225.54|223.24|225.51|223.21|225.56|223.26|225.49|223.19|11
1649805920000|2022-04-12 23:25:20|225.55|223.25|225.51|223.21|225.55|223.25|225.5|223.2|4
1649805930000|2022-04-12 23:25:30|225.52|223.22|225.57|223.27|225.57|223.27|225.51|223.21|6
1649805940000|2022-04-12 23:25:40|225.6|223.3|225.53|223.23|225.6|223.3|225.51|223.21|9
1649805950000|2022-04-12 23:25:50|225.54|223.24|225.46|223.16|225.54|223.24|225.45|223.15|14
1649805960000|2022-04-12 23:26:00|225.47|223.17|225.52|223.22|225.56|223.26|225.41|223.11|21
1649805970000|2022-04-12 23:26:10|225.53|223.23|225.54|223.24|225.54|223.24|225.47|223.17|16
1649805980000|2022-04-12 23:26:20|225.55|223.25|225.62|223.32|225.62|223.32|225.51|223.21|19
1649805990000|2022-04-12 23:26:30|225.67|223.37|225.58|223.28|225.67|223.37|225.57|223.27|14
1649806000000|2022-04-12 23:26:40|225.6|223.3|225.75|223.45|225.75|223.45|225.58|223.28|12
1649806010000|2022-04-12 23:26:50|225.76|223.46|225.89|223.59|225.91|223.61|225.74|223.44|19
1649806020000|2022-04-12 23:27:00|225.85|223.55|225.84|223.54|225.86|223.56|225.69|223.39|25
1649806030000|2022-04-12 23:27:10|225.91|223.61|225.91|223.61|225.97|223.67|225.88|223.58|12
1649806040000|2022-04-12 23:27:20|225.9|223.6|225.82|223.52|225.91|223.61|225.82|223.52|10
1649806050000|2022-04-12 23:27:30|225.83|223.53|225.8|223.5|225.83|223.53|225.78|223.48|8
1649806060000|2022-04-12 23:27:40|225.79|223.49|225.81|223.51|225.81|223.51|225.79|223.49|2
1649806070000|2022-04-12 23:27:50|225.8|223.5|225.78|223.48|225.8|223.5|225.78|223.48|5
1649806080000|2022-04-12 23:28:00|225.77|223.47|225.52|223.22|225.77|223.47|225.46|223.16|27
1649806090000|2022-04-12 23:28:10|225.53|223.23|225.5|223.2|225.53|223.23|225.44|223.14|10
1649806100000|2022-04-12 23:28:20|225.51|223.21|225.38|223.08|225.57|223.27|225.35|223.05|23
1649806110000|2022-04-12 23:28:30|225.37|223.07|225.31|223.01|225.37|223.07|225.26|222.96|17
1649806120000|2022-04-12 23:28:40|225.32|223.02|225.41|223.11|225.43|223.13|225.32|223.02|7
1649806130000|2022-04-12 23:28:50|225.4|223.1|225.51|223.21|225.51|223.21|225.39|223.09|17
1649806140000|2022-04-12 23:29:00|225.49|223.19|225.69|223.39|225.75|223.45|225.49|223.19|23
1649806150000|2022-04-12 23:29:10|225.71|223.41|225.61|223.31|225.75|223.45|225.61|223.31|17
1649806160000|2022-04-12 23:29:20|225.6|223.3|225.57|223.27|225.6|223.3|225.57|223.27|6
1649806170000|2022-04-12 23:29:30|225.56|223.26|225.52|223.22|225.57|223.27|225.49|223.19|11
1649806180000|2022-04-12 23:29:40|225.51|223.21|225.5|223.2|225.52|223.22|225.5|223.2|6
1649806190000|2022-04-12 23:29:50|225.51|223.21|225.61|223.31|225.63|223.33|225.51|223.21|15
1649806200000|2022-04-12 23:30:00|225.66|223.36|225.6|223.3|225.67|223.37|225.59|223.29|10
1649806210000|2022-04-12 23:30:10|225.62|223.32|225.58|223.28|225.62|223.32|225.58|223.28|4
1649806220000|2022-04-12 23:30:20|225.57|223.27|225.7|223.4|225.7|223.4|225.56|223.26|10
1649806230000|2022-04-12 23:30:30|225.71|223.41|225.73|223.43|225.73|223.43|225.7|223.4|7
1649806240000|2022-04-12 23:30:40|225.71|223.41|225.83|223.53|225.84|223.54|225.71|223.41|13
1649806250000|2022-04-12 23:30:50|225.82|223.52|225.84|223.54|225.87|223.57|225.8|223.5|8
1649806260000|2022-04-12 23:31:00|225.86|223.56|226.03|223.73|226.03|223.73|225.85|223.55|13
1649806270000|2022-04-12 23:31:10|226.02|223.72|226.02|223.72|226.02|223.72|226.02|223.72|1
1649806280000|2022-04-12 23:31:20|225.98|223.68|225.94|223.64|226|223.7|225.92|223.62|11
1649806290000|2022-04-12 23:31:30|225.92|223.62|225.95|223.65|225.97|223.67|225.92|223.62|5
1649806300000|2022-04-12 23:31:40|225.96|223.66|225.9|223.6|226|223.7|225.9|223.6|9
1649806310000|2022-04-12 23:31:50|225.93|223.63|225.92|223.62|225.93|223.63|225.86|223.56|11
1649806320000|2022-04-12 23:32:00|225.88|223.58|225.88|223.58|225.88|223.58|225.87|223.57|3
1649806330000|2022-04-12 23:32:10|225.89|223.59|226.01|223.71|226.03|223.73|225.88|223.58|13
1649806340000|2022-04-12 23:32:20|226.02|223.72|226.02|223.72|226.03|223.73|226.02|223.72|3
1649806350000|2022-04-12 23:32:30|226.03|223.73|225.97|223.67|226.03|223.73|225.96|223.66|7
1649806360000|2022-04-12 23:32:40|225.98|223.68|225.98|223.68|226.01|223.71|225.96|223.66|4
1649806370000|2022-04-12 23:32:50|225.95|223.65|225.92|223.62|226.02|223.72|225.92|223.62|9
1649806380000|2022-04-12 23:33:00|225.9|223.6|225.9|223.6|225.96|223.66|225.9|223.6|8
1649806390000|2022-04-12 23:33:10|225.89|223.59|225.73|223.43|225.89|223.59|225.72|223.42|15
1649806400000|2022-04-12 23:33:20|225.75|223.45|225.79|223.49|225.81|223.51|225.75|223.45|6
1649806410000|2022-04-12 23:33:30|225.76|223.46|225.8|223.5|225.8|223.5|225.76|223.46|3
1649806420000|2022-04-12 23:33:40|225.77|223.47|225.75|223.45|225.81|223.51|225.74|223.44|8
1649806430000|2022-04-12 23:33:50|225.78|223.48|225.76|223.46|225.79|223.49|225.75|223.45|8
1649806440000|2022-04-12 23:34:00|225.75|223.45|225.75|223.45|225.76|223.46|225.72|223.42|4
1649806450000|2022-04-12 23:34:10|225.76|223.46|225.76|223.46|225.8|223.5|225.72|223.42|8
1649806460000|2022-04-12 23:34:20|225.78|223.48|225.72|223.42|225.8|223.5|225.72|223.42|11
1649806470000|2022-04-12 23:34:30|225.76|223.46|225.75|223.45|225.82|223.52|225.73|223.43|10
1649806480000|2022-04-12 23:34:40|225.78|223.48|225.75|223.45|225.78|223.48|225.74|223.44|3
1649806490000|2022-04-12 23:34:50|225.76|223.46|225.7|223.4|225.76|223.46|225.7|223.4|7
1649806500000|2022-04-12 23:35:00|225.76|223.46|225.73|223.43|225.76|223.46|225.7|223.4|6
1649806510000|2022-04-12 23:35:10|225.74|223.44|225.64|223.34|225.74|223.44|225.64|223.34|7
1649806520000|2022-04-12 23:35:20|225.65|223.35|225.57|223.27|225.66|223.36|225.57|223.27|8
1649806530000|2022-04-12 23:35:30|225.62|223.32|225.56|223.26|225.62|223.32|225.55|223.25|5
1649806550000|2022-04-12 23:35:50|225.58|223.28|225.56|223.26|225.58|223.28|225.55|223.25|3
1649806560000|2022-04-12 23:36:00|225.52|223.22|225.6|223.3|225.6|223.3|225.52|223.22|2
1649806570000|2022-04-12 23:36:10|225.56|223.26|225.63|223.33|225.65|223.35|225.56|223.26|8
1649806580000|2022-04-12 23:36:20|225.65|223.35|225.57|223.27|225.65|223.35|225.57|223.27|5
1649806590000|2022-04-12 23:36:30|225.58|223.28|225.57|223.27|225.62|223.32|225.48|223.18|6
1649806610000|2022-04-12 23:36:50|225.59|223.29|225.63|223.33|225.65|223.35|225.59|223.29|11
1649806620000|2022-04-12 23:37:00|225.62|223.32|225.6|223.3|225.67|223.37|225.6|223.3|10
1649806630000|2022-04-12 23:37:10|225.61|223.31|225.52|223.22|225.63|223.33|225.52|223.22|6
1649806650000|2022-04-12 23:37:30|225.51|223.21|225.51|223.21|225.59|223.29|225.5|223.2|9
1649806660000|2022-04-12 23:37:40|225.5|223.2|225.49|223.19|225.52|223.22|225.48|223.18|6
1649806670000|2022-04-12 23:37:50|225.48|223.18|225.49|223.19|225.49|223.19|225.48|223.18|2
1649806680000|2022-04-12 23:38:00|225.51|223.21|225.5|223.2|225.56|223.26|225.49|223.19|6
1649806690000|2022-04-12 23:38:10|225.51|223.21|225.46|223.16|225.55|223.25|225.45|223.15|9
1649806700000|2022-04-12 23:38:20|225.45|223.15|225.37|223.07|225.45|223.15|225.36|223.06|11
1649806710000|2022-04-12 23:38:30|225.39|223.09|225.06|222.76|225.39|223.09|225.01|222.71|15
1649806720000|2022-04-12 23:38:40|225.05|222.75|225|222.7|225.07|222.77|225|222.7|4
1649806730000|2022-04-12 23:38:50|225.01|222.71|225.01|222.71|225.01|222.71|225.01|222.71|1
1649806740000|2022-04-12 23:39:00|224.97|222.67|224.9|222.6|225|222.7|224.9|222.6|9
1649806750000|2022-04-12 23:39:10|224.95|222.65|224.96|222.66|224.96|222.66|224.95|222.65|2
1649806760000|2022-04-12 23:39:20|224.94|222.64|224.92|222.62|224.94|222.64|224.92|222.62|2
1649806770000|2022-04-12 23:39:30|224.9|222.6|224.9|222.6|224.9|222.6|224.9|222.6|1
1649806780000|2022-04-12 23:39:40|224.91|222.61|224.91|222.61|224.93|222.63|224.9|222.6|6
1649806790000|2022-04-12 23:39:50|224.88|222.58|224.65|222.35|224.9|222.6|224.63|222.33|20
1649806800000|2022-04-12 23:40:00|224.66|222.36|224.85|222.55|224.92|222.62|224.66|222.36|15
1649806810000|2022-04-12 23:40:10|224.9|222.6|224.88|222.58|224.9|222.6|224.88|222.58|5
1649806820000|2022-04-12 23:40:20|224.85|222.55|224.85|222.55|224.85|222.55|224.84|222.54|3
1649806830000|2022-04-12 23:40:30|224.88|222.58|224.86|222.56|224.88|222.58|224.86|222.56|5
1649806840000|2022-04-12 23:40:40|224.83|222.53|224.84|222.54|224.85|222.55|224.83|222.53|4
1649806850000|2022-04-12 23:40:50|224.88|222.58|224.8|222.5|224.88|222.58|224.79|222.49|7
1649806860000|2022-04-12 23:41:00|224.83|222.53|224.62|222.32|224.83|222.53|224.62|222.32|16
1649806870000|2022-04-12 23:41:10|224.61|222.31|224.66|222.36|224.66|222.36|224.54|222.24|18
1649806880000|2022-04-12 23:41:20|224.64|222.34|224.6|222.3|224.69|222.39|224.58|222.28|24
1649806890000|2022-04-12 23:41:30|224.58|222.28|224.56|222.26|224.6|222.3|224.56|222.26|8
1649806900000|2022-04-12 23:41:40|224.54|222.24|224.51|222.21|224.54|222.24|224.51|222.21|8
1649806910000|2022-04-12 23:41:50|224.52|222.22|224.51|222.21|224.52|222.22|224.48|222.18|4
1649806920000|2022-04-12 23:42:00|224.48|222.18|224.54|222.24|224.57|222.27|224.48|222.18|14
1649806930000|2022-04-12 23:42:10|224.55|222.25|224.5|222.2|224.55|222.25|224.5|222.2|11
1649806940000|2022-04-12 23:42:20|224.52|222.22|224.51|222.21|224.52|222.22|224.49|222.19|8
1649806950000|2022-04-12 23:42:30|224.49|222.19|224.49|222.19|224.49|222.19|224.49|222.19|1
1649806960000|2022-04-12 23:42:40|224.5|222.2|224.6|222.3|224.63|222.33|224.5|222.2|10
1649806970000|2022-04-12 23:42:50|224.61|222.31|224.65|222.35|224.7|222.4|224.61|222.31|12
1649806980000|2022-04-12 23:43:00|224.67|222.37|224.75|222.45|224.78|222.48|224.65|222.35|13
1649806990000|2022-04-12 23:43:10|224.82|222.52|224.9|222.6|224.9|222.6|224.82|222.52|6
1649807000000|2022-04-12 23:43:20|224.93|222.63|225|222.7|225.01|222.71|224.91|222.61|8
1649807010000|2022-04-12 23:43:30|225.01|222.71|224.97|222.67|225.02|222.72|224.96|222.66|9
1649807020000|2022-04-12 23:43:40|224.99|222.69|224.96|222.66|224.99|222.69|224.96|222.66|3
1649807030000|2022-04-12 23:43:50|224.97|222.67|224.93|222.63|225.01|222.71|224.92|222.62|10
1649807040000|2022-04-12 23:44:00|224.94|222.64|224.92|222.62|225|222.7|224.92|222.62|9
1649807050000|2022-04-12 23:44:10|224.97|222.67|224.92|222.62|224.97|222.67|224.92|222.62|5
1649807060000|2022-04-12 23:44:20|224.93|222.63|224.94|222.64|224.94|222.64|224.91|222.61|6
1649807070000|2022-04-12 23:44:30|224.93|222.63|224.91|222.61|224.94|222.64|224.9|222.6|11
1649807080000|2022-04-12 23:44:40|224.92|222.62|224.89|222.59|224.95|222.65|224.89|222.59|11
1649807090000|2022-04-12 23:44:50|224.88|222.58|224.8|222.5|224.88|222.58|224.8|222.5|9
1649807100000|2022-04-12 23:45:00|224.82|222.52|224.77|222.47|224.86|222.56|224.77|222.47|6
1649807110000|2022-04-12 23:45:10|224.81|222.51|225|222.7|225.01|222.71|224.77|222.47|13
1649807120000|2022-04-12 23:45:20|225.01|222.71|225.02|222.72|225.09|222.79|225|222.7|11
1649807130000|2022-04-12 23:45:30|225.04|222.74|225.06|222.76|225.08|222.78|225.04|222.74|4
1649807140000|2022-04-12 23:45:40|225.04|222.74|224.9|222.6|225.04|222.74|224.9|222.6|14
1649807150000|2022-04-12 23:45:50|224.89|222.59|224.74|222.44|224.89|222.59|224.74|222.44|19
1649807160000|2022-04-12 23:46:00|224.76|222.46|224.76|222.46|224.79|222.49|224.73|222.43|6
1649807170000|2022-04-12 23:46:10|224.78|222.48|224.69|222.39|224.79|222.49|224.69|222.39|10
1649807180000|2022-04-12 23:46:20|224.68|222.38|224.7|222.4|224.7|222.4|224.66|222.36|7
1649807190000|2022-04-12 23:46:30|224.68|222.38|224.64|222.34|224.68|222.38|224.64|222.34|5
1649807200000|2022-04-12 23:46:40|224.63|222.33|224.6|222.3|224.65|222.35|224.57|222.27|11
1649807210000|2022-04-12 23:46:50|224.61|222.31|224.62|222.32|224.62|222.32|224.61|222.31|4
1649807220000|2022-04-12 23:47:00|224.63|222.33|224.77|222.47|224.77|222.47|224.63|222.33|11
1649807230000|2022-04-12 23:47:10|224.76|222.46|224.77|222.47|224.77|222.47|224.76|222.46|4
1649807240000|2022-04-12 23:47:20|224.79|222.49|224.8|222.5|224.81|222.51|224.78|222.48|7
1649807250000|2022-04-12 23:47:30|224.79|222.49|224.81|222.51|224.81|222.51|224.78|222.48|7
1649807260000|2022-04-12 23:47:40|224.79|222.49|224.75|222.45|224.81|222.51|224.75|222.45|12
1649807270000|2022-04-12 23:47:50|224.78|222.48|224.77|222.47|224.78|222.48|224.76|222.46|6
1649807280000|2022-04-12 23:48:00|224.76|222.46|224.74|222.44|224.79|222.49|224.74|222.44|11
1649807290000|2022-04-12 23:48:10|224.69|222.39|224.68|222.38|224.69|222.39|224.68|222.38|2
1649807300000|2022-04-12 23:48:20|224.67|222.37|224.68|222.38|224.69|222.39|224.67|222.37|8
1649807310000|2022-04-12 23:48:30|224.69|222.39|224.86|222.56|224.87|222.57|224.68|222.38|10
1649807320000|2022-04-12 23:48:40|224.85|222.55|224.84|222.54|224.86|222.56|224.83|222.53|7
1649807330000|2022-04-12 23:48:50|224.86|222.56|224.95|222.65|224.95|222.65|224.84|222.54|5
1649807340000|2022-04-12 23:49:00|225.01|222.71|225.34|223.04|225.34|223.04|224.98|222.68|16
1649807350000|2022-04-12 23:49:10|225.33|223.03|225.32|223.02|225.34|223.04|225.31|223.01|8
1649807360000|2022-04-12 23:49:20|225.31|223.01|225.08|222.78|225.32|223.02|225.08|222.78|10
1649807370000|2022-04-12 23:49:30|225.15|222.85|225.26|222.96|225.27|222.97|225.11|222.81|12
1649807380000|2022-04-12 23:49:40|225.28|222.98|225.3|223|225.33|223.03|225.27|222.97|4
1649807390000|2022-04-12 23:49:50|225.31|223.01|225.38|223.08|225.38|223.08|225.31|223.01|11
1649807400000|2022-04-12 23:50:00|225.39|223.09|225.39|223.09|225.42|223.12|225.37|223.07|7
1649807410000|2022-04-12 23:50:10|225.38|223.08|225.37|223.07|225.41|223.11|225.36|223.06|8
1649807420000|2022-04-12 23:50:20|225.36|223.06|225.31|223.01|225.39|223.09|225.29|222.99|13
1649807430000|2022-04-12 23:50:30|225.32|223.02|225.3|223|225.32|223.02|225.28|222.98|7
1649807440000|2022-04-12 23:50:40|225.31|223.01|225.28|222.98|225.31|223.01|225.28|222.98|7
1649807450000|2022-04-12 23:50:50|225.31|223.01|225.46|223.16|225.46|223.16|225.31|223.01|8
1649807460000|2022-04-12 23:51:00|225.45|223.15|225.47|223.17|225.48|223.18|225.45|223.15|8
1649807470000|2022-04-12 23:51:10|225.49|223.19|225.48|223.18|225.49|223.19|225.47|223.17|4
1649807480000|2022-04-12 23:51:20|225.47|223.17|225.38|223.08|225.47|223.17|225.38|223.08|11
1649807490000|2022-04-12 23:51:30|225.36|223.06|225.37|223.07|225.38|223.08|225.36|223.06|6
1649807500000|2022-04-12 23:51:40|225.36|223.06|225.37|223.07|225.37|223.07|225.35|223.05|4
1649807510000|2022-04-12 23:51:50|225.35|223.05|225.48|223.18|225.48|223.18|225.35|223.05|7
1649807520000|2022-04-12 23:52:00|225.47|223.17|225.59|223.29|225.59|223.29|225.47|223.17|13
1649807530000|2022-04-12 23:52:10|225.63|223.33|225.65|223.35|225.7|223.4|225.58|223.28|13
1649807540000|2022-04-12 23:52:20|225.66|223.36|225.68|223.38|225.69|223.39|225.65|223.35|12
1649807550000|2022-04-12 23:52:30|225.69|223.39|225.73|223.43|225.76|223.46|225.67|223.37|11
1649807560000|2022-04-12 23:52:40|225.71|223.41|225.71|223.41|225.75|223.45|225.69|223.39|11
1649807570000|2022-04-12 23:52:50|225.7|223.4|225.74|223.44|225.74|223.44|225.68|223.38|14
1649807580000|2022-04-12 23:53:00|225.76|223.46|225.82|223.52|225.86|223.56|225.75|223.45|9
1649807590000|2022-04-12 23:53:10|225.81|223.51|225.81|223.51|225.88|223.58|225.8|223.5|12
1649807600000|2022-04-12 23:53:20|225.74|223.44|225.78|223.48|225.8|223.5|225.74|223.44|4
1649807630000|2022-04-12 23:53:50|225.77|223.47|225.77|223.47|225.77|223.47|225.77|223.47|1
1649807640000|2022-04-12 23:54:00|225.79|223.49|225.82|223.52|225.83|223.53|225.76|223.46|11
1649807650000|2022-04-12 23:54:10|225.84|223.54|225.82|223.52|225.84|223.54|225.82|223.52|2
1649807660000|2022-04-12 23:54:20|225.91|223.61|225.85|223.55|225.91|223.61|225.85|223.55|4
1649807670000|2022-04-12 23:54:30|225.84|223.54|225.69|223.39|225.84|223.54|225.68|223.38|15
1649807690000|2022-04-12 23:54:50|225.7|223.4|225.76|223.46|225.77|223.47|225.7|223.4|6
1649807700000|2022-04-12 23:55:00|225.79|223.49|225.74|223.44|225.79|223.49|225.73|223.43|10
1649807710000|2022-04-12 23:55:10|225.75|223.45|225.74|223.44|225.75|223.45|225.74|223.44|6
1649807720000|2022-04-12 23:55:20|225.73|223.43|225.75|223.45|225.75|223.45|225.73|223.43|5
1649807730000|2022-04-12 23:55:30|225.73|223.43|225.73|223.43|225.73|223.43|225.72|223.42|3
1649807740000|2022-04-12 23:55:40|225.72|223.42|225.7|223.4|225.75|223.45|225.67|223.37|7
1649807750000|2022-04-12 23:55:50|225.69|223.39|225.69|223.39|225.69|223.39|225.66|223.36|3
1649807760000|2022-04-12 23:56:00|225.73|223.43|225.51|223.21|225.73|223.43|225.51|223.21|21
1649807770000|2022-04-12 23:56:10|225.5|223.2|225.46|223.16|225.52|223.22|225.39|223.09|11
1649807780000|2022-04-12 23:56:20|225.45|223.15|225.37|223.07|225.45|223.15|225.37|223.07|7
1649807790000|2022-04-12 23:56:30|225.36|223.06|225.35|223.05|225.38|223.08|225.31|223.01|8
1649807800000|2022-04-12 23:56:40|225.31|223.01|225.38|223.08|225.39|223.09|225.3|223|6
1649807810000|2022-04-12 23:56:50|225.39|223.09|225.38|223.08|225.39|223.09|225.38|223.08|2
1649807820000|2022-04-12 23:57:00|225.39|223.09|225.39|223.09|225.39|223.09|225.37|223.07|3
1649807840000|2022-04-12 23:57:20|225.45|223.15|225.55|223.25|225.55|223.25|225.45|223.15|6
1649807850000|2022-04-12 23:57:30|225.61|223.31|225.59|223.29|225.61|223.31|225.59|223.29|5
1649807860000|2022-04-12 23:57:40|225.6|223.3|225.58|223.28|225.61|223.31|225.58|223.28|7
1649807870000|2022-04-12 23:57:50|225.57|223.27|225.61|223.31|225.63|223.33|225.56|223.26|4
1649807880000|2022-04-12 23:58:00|225.56|223.26|225.39|223.09|225.56|223.26|225.39|223.09|14
1649807890000|2022-04-12 23:58:10|225.4|223.1|225.4|223.1|225.41|223.11|225.4|223.1|3
1649807900000|2022-04-12 23:58:20|225.41|223.11|225.4|223.1|225.42|223.12|225.4|223.1|8
1649807910000|2022-04-12 23:58:30|225.39|223.09|225.44|223.14|225.44|223.14|225.38|223.08|6
1649807920000|2022-04-12 23:58:40|225.46|223.16|225.55|223.25|225.57|223.27|225.46|223.16|19
1649807930000|2022-04-12 23:58:50|225.54|223.24|225.5|223.2|225.56|223.26|225.5|223.2|15
1649807940000|2022-04-12 23:59:00|225.52|223.22|225.41|223.11|225.52|223.22|225.41|223.11|20
1649807950000|2022-04-12 23:59:10|225.42|223.12|225.42|223.12|225.42|223.12|225.4|223.1|4
1649807960000|2022-04-12 23:59:20|225.41|223.11|225.38|223.08|225.41|223.11|225.36|223.06|7
1649807970000|2022-04-12 23:59:30|225.36|223.06|225.38|223.08|225.38|223.08|225.36|223.06|5
1649807980000|2022-04-12 23:59:40|225.37|223.07|225.53|223.23|225.53|223.23|225.37|223.07|8
1649807990000|2022-04-12 23:59:50|225.55|223.25|225.64|223.34|225.65|223.35|225.55|223.25|8
1649808000000|2022-04-13 00:00:00|225.66|223.36|225.63|223.33|225.67|223.37|225.63|223.33|9
1649808010000|2022-04-13 00:00:10|225.64|223.34|225.69|223.39|225.72|223.42|225.6|223.3|15
1649808020000|2022-04-13 00:00:20|225.73|223.43|225.59|223.29|225.73|223.43|225.55|223.25|11
1649808030000|2022-04-13 00:00:30|225.55|223.25|225.34|223.04|225.55|223.25|225.22|222.92|12
1649808040000|2022-04-13 00:00:40|225.35|223.05|225.53|223.23|225.53|223.23|225.35|223.05|18
1649808050000|2022-04-13 00:00:50|225.54|223.24|225.35|223.05|225.54|223.24|225.34|223.04|23
1649808060000|2022-04-13 00:01:00|225.34|223.04|225.34|223.04|225.4|223.1|225.32|223.02|21
1649808070000|2022-04-13 00:01:10|225.32|223.02|225.35|223.05|225.35|223.05|225.32|223.02|5
1649808080000|2022-04-13 00:01:20|225.33|223.03|225.34|223.04|225.35|223.05|225.32|223.02|6
1649808090000|2022-04-13 00:01:30|225.35|223.05|225.29|222.99|225.35|223.05|225.29|222.99|10
1649808100000|2022-04-13 00:01:40|225.18|222.88|225.09|222.79|225.21|222.91|225.08|222.78|16
1649808110000|2022-04-13 00:01:50|225.08|222.78|225|222.7|225.09|222.79|224.97|222.67|10
1649808120000|2022-04-13 00:02:00|224.99|222.69|224.82|222.52|224.99|222.69|224.82|222.52|14
1649808130000|2022-04-13 00:02:10|224.84|222.54|224.8|222.5|224.85|222.55|224.79|222.49|13
1649808140000|2022-04-13 00:02:20|224.79|222.49|224.72|222.42|224.79|222.49|224.7|222.4|8
1649808150000|2022-04-13 00:02:30|224.73|222.43|224.82|222.52|224.94|222.64|224.73|222.43|19
1649808160000|2022-04-13 00:02:40|224.83|222.53|225.03|222.73|225.23|222.93|224.82|222.52|26
1649808170000|2022-04-13 00:02:50|225.04|222.74|225.35|223.05|225.35|223.05|225.04|222.74|23
1649808180000|2022-04-13 00:03:00|225.36|223.06|225.77|223.47|225.77|223.47|225.35|223.05|18
1649808190000|2022-04-13 00:03:10|225.81|223.51|225.95|223.65|225.95|223.65|225.81|223.51|14
1649808200000|2022-04-13 00:03:20|226|223.7|225.84|223.54|226|223.7|225.81|223.51|25
1649808210000|2022-04-13 00:03:30|225.83|223.53|226|223.7|226.1|223.8|225.83|223.53|18
1649808220000|2022-04-13 00:03:40|225.99|223.69|225.97|223.67|226.01|223.71|225.9|223.6|18
1649808230000|2022-04-13 00:03:50|225.96|223.66|225.92|223.62|226|223.7|225.86|223.56|18
1649808240000|2022-04-13 00:04:00|225.87|223.57|225.78|223.48|225.89|223.59|225.77|223.47|11
1649808250000|2022-04-13 00:04:10|225.74|223.44|225.77|223.47|225.78|223.48|225.74|223.44|6
1649808260000|2022-04-13 00:04:20|225.79|223.49|225.84|223.54|225.84|223.54|225.76|223.46|12
1649808270000|2022-04-13 00:04:30|225.82|223.52|225.82|223.52|225.85|223.55|225.77|223.47|25
1649808280000|2022-04-13 00:04:40|225.81|223.51|225.84|223.54|225.86|223.56|225.79|223.49|16
1649808290000|2022-04-13 00:04:50|225.85|223.55|225.78|223.48|225.85|223.55|225.78|223.48|5
1649808300000|2022-04-13 00:05:00|225.79|223.49|225.79|223.49|225.8|223.5|225.76|223.46|5
1649808320000|2022-04-13 00:05:20|225.78|223.48|225.73|223.43|225.79|223.49|225.73|223.43|7
1649808330000|2022-04-13 00:05:30|225.74|223.44|225.69|223.39|225.76|223.46|225.68|223.38|9
1649808340000|2022-04-13 00:05:40|225.7|223.4|225.71|223.41|225.71|223.41|225.7|223.4|4
1649808350000|2022-04-13 00:05:50|225.72|223.42|225.75|223.45|225.76|223.46|225.72|223.42|5
1649808360000|2022-04-13 00:06:00|225.76|223.46|225.77|223.47|225.77|223.47|225.7|223.4|9
1649808370000|2022-04-13 00:06:10|225.79|223.49|225.69|223.39|225.79|223.49|225.69|223.39|8
1649808380000|2022-04-13 00:06:20|225.7|223.4|225.7|223.4|225.7|223.4|225.7|223.4|1
1649808390000|2022-04-13 00:06:30|225.69|223.39|225.69|223.39|225.74|223.44|225.69|223.39|5
1649808400000|2022-04-13 00:06:40|225.67|223.37|225.74|223.44|225.74|223.44|225.66|223.36|6
1649808410000|2022-04-13 00:06:50|225.76|223.46|225.73|223.43|225.78|223.48|225.73|223.43|6
1649808420000|2022-04-13 00:07:00|225.75|223.45|225.81|223.51|225.84|223.54|225.75|223.45|10
1649808430000|2022-04-13 00:07:10|225.86|223.56|225.95|223.65|225.98|223.68|225.86|223.56|11
1649808440000|2022-04-13 00:07:20|225.96|223.66|225.88|223.58|226|223.7|225.85|223.55|16
1649808450000|2022-04-13 00:07:30|225.85|223.55|225.85|223.55|225.93|223.63|225.82|223.52|9
1649808460000|2022-04-13 00:07:40|225.84|223.54|225.79|223.49|225.84|223.54|225.79|223.49|9
1649808470000|2022-04-13 00:07:50|225.81|223.51|225.79|223.49|225.81|223.51|225.78|223.48|4
1649808480000|2022-04-13 00:08:00|225.74|223.44|225.71|223.41|225.76|223.46|225.67|223.37|5
1649808490000|2022-04-13 00:08:10|225.73|223.43|225.77|223.47|225.78|223.48|225.73|223.43|3
1649808500000|2022-04-13 00:08:20|225.73|223.43|225.75|223.45|225.76|223.46|225.71|223.41|9
1649808510000|2022-04-13 00:08:30|225.76|223.46|225.82|223.52|225.82|223.52|225.71|223.41|10
1649808520000|2022-04-13 00:08:40|225.81|223.51|225.88|223.58|225.93|223.63|225.81|223.51|16
1649808530000|2022-04-13 00:08:50|225.83|223.53|225.83|223.53|225.87|223.57|225.8|223.5|15
1649808540000|2022-04-13 00:09:00|225.82|223.52|225.98|223.68|226.26|223.96|225.8|223.5|20
1649808550000|2022-04-13 00:09:10|225.97|223.67|226.01|223.71|226.01|223.71|225.95|223.65|11
1649808560000|2022-04-13 00:09:20|226|223.7|226.01|223.71|226.01|223.71|225.94|223.64|8
1649808570000|2022-04-13 00:09:30|226|223.7|225.97|223.67|226.02|223.72|225.96|223.66|9
1649808580000|2022-04-13 00:09:40|225.96|223.66|225.97|223.67|226.02|223.72|225.96|223.66|12
1649808590000|2022-04-13 00:09:50|225.98|223.68|225.96|223.66|226.01|223.71|225.96|223.66|8
1649808600000|2022-04-13 00:10:00|225.94|223.64|225.9|223.6|225.95|223.65|225.83|223.53|18
1649808610000|2022-04-13 00:10:10|225.89|223.59|225.8|223.5|225.89|223.59|225.8|223.5|15
1649808620000|2022-04-13 00:10:20|225.79|223.49|225.88|223.58|225.93|223.63|225.79|223.49|8
1649808630000|2022-04-13 00:10:30|225.87|223.57|225.93|223.63|225.94|223.64|225.87|223.57|7
1649808640000|2022-04-13 00:10:40|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649808650000|2022-04-13 00:10:50|225.91|223.61|225.91|223.61|225.93|223.63|225.91|223.61|5
1649808660000|2022-04-13 00:11:00|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649808670000|2022-04-13 00:11:10|225.95|223.65|225.93|223.63|225.96|223.66|225.92|223.62|5
1649808680000|2022-04-13 00:11:20|226.01|223.71|226.04|223.74|226.04|223.74|226|223.7|4
1649808690000|2022-04-13 00:11:30|226.02|223.72|226.1|223.8|226.11|223.81|226.02|223.72|3
1649808710000|2022-04-13 00:11:50|226.07|223.77|226.01|223.71|226.07|223.77|226.01|223.71|3
1649808720000|2022-04-13 00:12:00|226.02|223.72|226|223.7|226.02|223.72|225.93|223.63|18
1649808740000|2022-04-13 00:12:20|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1649808760000|2022-04-13 00:12:40|225.99|223.69|226|223.7|226|223.7|225.99|223.69|2
1649808770000|2022-04-13 00:12:50|226.03|223.73|226.09|223.79|226.09|223.79|226.01|223.71|6
1649808780000|2022-04-13 00:13:00|226.1|223.8|226.28|223.98|226.29|223.99|226.01|223.71|14
1649808790000|2022-04-13 00:13:10|226.29|223.99|226.36|224.06|226.38|224.08|226.28|223.98|9
1649808800000|2022-04-13 00:13:20|226.37|224.07|226.31|224.01|226.37|224.07|226.28|223.98|11
1649808810000|2022-04-13 00:13:30|226.3|224|226.37|224.07|226.38|224.08|226.3|224|10
1649808820000|2022-04-13 00:13:40|226.35|224.05|226.34|224.04|226.38|224.08|226.33|224.03|14
1649808830000|2022-04-13 00:13:50|226.33|224.03|226.29|223.99|226.33|224.03|226.26|223.96|17
1649808840000|2022-04-13 00:14:00|226.28|223.98|226.3|224|226.3|224|226.2|223.9|7
1649808850000|2022-04-13 00:14:10|226.29|223.99|226.28|223.98|226.29|223.99|226.2|223.9|5
1649808860000|2022-04-13 00:14:20|226.26|223.96|226.07|223.77|226.26|223.96|226.06|223.76|9
1649808870000|2022-04-13 00:14:30|226.08|223.78|226.13|223.83|226.13|223.83|226.05|223.75|6
1649808880000|2022-04-13 00:14:40|226.16|223.86|226.34|224.04|226.34|224.04|226.16|223.86|7
1649808890000|2022-04-13 00:14:50|226.35|224.05|226.37|224.07|226.39|224.09|226.31|224.01|8
1649808900000|2022-04-13 00:15:00|226.36|224.06|226.21|223.91|226.41|224.11|226.19|223.89|18
1649808910000|2022-04-13 00:15:10|226.23|223.93|226.18|223.88|226.3|224|226.18|223.88|14
1649808920000|2022-04-13 00:15:20|226.28|223.98|226.28|223.98|226.3|224|226.24|223.94|10
1649808930000|2022-04-13 00:15:30|226.29|223.99|226.28|223.98|226.29|223.99|226.22|223.92|8
1649808940000|2022-04-13 00:15:40|226.3|224|226.08|223.78|226.3|224|226.05|223.75|11
1649808950000|2022-04-13 00:15:50|226.07|223.77|226.04|223.74|226.1|223.8|226|223.7|8
1649808960000|2022-04-13 00:16:00|226.03|223.73|225.97|223.67|226.04|223.74|225.95|223.65|16
1649808970000|2022-04-13 00:16:10|225.96|223.66|225.9|223.6|225.96|223.66|225.9|223.6|7
1649808980000|2022-04-13 00:16:20|225.92|223.62|225.89|223.59|225.92|223.62|225.89|223.59|4
1649808990000|2022-04-13 00:16:30|225.88|223.58|225.8|223.5|225.9|223.6|225.8|223.5|7
1649809000000|2022-04-13 00:16:40|225.81|223.51|225.87|223.57|225.87|223.57|225.81|223.51|10
1649809010000|2022-04-13 00:16:50|225.88|223.58|225.8|223.5|225.88|223.58|225.8|223.5|6
1649809020000|2022-04-13 00:17:00|225.85|223.55|225.86|223.56|225.86|223.56|225.79|223.49|7
1649809030000|2022-04-13 00:17:10|225.85|223.55|225.85|223.55|225.85|223.55|225.77|223.47|11
1649809040000|2022-04-13 00:17:20|225.81|223.51|225.78|223.48|225.83|223.53|225.77|223.47|9
1649809050000|2022-04-13 00:17:30|225.77|223.47|225.58|223.28|225.77|223.47|225.56|223.26|16
1649809060000|2022-04-13 00:17:40|225.54|223.24|225.42|223.12|225.54|223.24|225.36|223.06|17
1649809070000|2022-04-13 00:17:50|225.43|223.13|225.56|223.26|225.56|223.26|225.42|223.12|19
1649809080000|2022-04-13 00:18:00|225.53|223.23|225.54|223.24|225.55|223.25|225.5|223.2|8
1649809090000|2022-04-13 00:18:10|225.51|223.21|225.34|223.04|225.51|223.21|225.34|223.04|10
1649809100000|2022-04-13 00:18:20|225.35|223.05|225.67|223.37|225.67|223.37|225.35|223.05|12
1649809110000|2022-04-13 00:18:30|225.65|223.35|225.57|223.27|225.65|223.35|225.57|223.27|10
1649809120000|2022-04-13 00:18:40|225.56|223.26|225.61|223.31|225.61|223.31|225.56|223.26|6
1649809130000|2022-04-13 00:18:50|225.63|223.33|225.55|223.25|225.63|223.33|225.55|223.25|9
1649809140000|2022-04-13 00:19:00|225.56|223.26|225.55|223.25|225.62|223.32|225.52|223.22|16
1649809150000|2022-04-13 00:19:10|225.54|223.24|225.6|223.3|225.6|223.3|225.53|223.23|6
1649809160000|2022-04-13 00:19:20|225.57|223.27|225.5|223.2|225.59|223.29|225.5|223.2|9
1649809170000|2022-04-13 00:19:30|225.52|223.22|225.43|223.13|225.52|223.22|225.4|223.1|10
1649809180000|2022-04-13 00:19:40|225.36|223.06|225.42|223.12|225.43|223.13|225.34|223.04|10
1649809190000|2022-04-13 00:19:50|225.41|223.11|225.41|223.11|225.45|223.15|225.4|223.1|10
1649809200000|2022-04-13 00:20:00|225.45|223.15|225.45|223.15|225.51|223.21|225.44|223.14|16
1649809210000|2022-04-13 00:20:10|225.47|223.17|225.51|223.21|225.54|223.24|225.43|223.13|14
1649809220000|2022-04-13 00:20:20|225.5|223.2|225.38|223.08|225.5|223.2|225.38|223.08|12
1649809240000|2022-04-13 00:20:40|225.35|223.05|225.37|223.07|225.37|223.07|225.35|223.05|2
1649809250000|2022-04-13 00:20:50|225.35|223.05|225.21|222.91|225.35|223.05|225.15|222.85|18
1649809260000|2022-04-13 00:21:00|225.22|222.92|225.25|222.95|225.25|222.95|225.16|222.86|6
1649809270000|2022-04-13 00:21:10|225.24|222.94|225.25|222.95|225.26|222.96|225.22|222.92|6
1649809280000|2022-04-13 00:21:20|225.26|222.96|225.26|222.96|225.26|222.96|225.26|222.96|1
1649809290000|2022-04-13 00:21:30|225.25|222.95|225.25|222.95|225.25|222.95|225.25|222.95|1
1649809300000|2022-04-13 00:21:40|225.26|222.96|225.26|222.96|225.26|222.96|225.26|222.96|1
1649809310000|2022-04-13 00:21:50|225.25|222.95|225.35|223.05|225.37|223.07|225.25|222.95|11
1649809320000|2022-04-13 00:22:00|225.36|223.06|225.33|223.03|225.37|223.07|225.33|223.03|7
1649809330000|2022-04-13 00:22:10|225.32|223.02|225.33|223.03|225.33|223.03|225.32|223.02|2
1649809340000|2022-04-13 00:22:20|225.34|223.04|225.34|223.04|225.35|223.05|225.33|223.03|7
1649809350000|2022-04-13 00:22:30|225.35|223.05|225.29|222.99|225.35|223.05|225.26|222.96|9
1649809360000|2022-04-13 00:22:40|225.3|223|225.26|222.96|225.3|223|225.25|222.95|6
1649809370000|2022-04-13 00:22:50|225.27|222.97|225.25|222.95|225.27|222.97|225.25|222.95|2
1649809380000|2022-04-13 00:23:00|225.22|222.92|225.24|222.94|225.24|222.94|225.22|222.92|2
1649809390000|2022-04-13 00:23:10|225.25|222.95|225.25|222.95|225.25|222.95|225.25|222.95|1
1649809400000|2022-04-13 00:23:20|225.24|222.94|225.24|222.94|225.24|222.94|225.24|222.94|1
1649809410000|2022-04-13 00:23:30|225.23|222.93|225.23|222.93|225.24|222.94|225.22|222.92|4
1649809430000|2022-04-13 00:23:50|225.21|222.91|225.07|222.77|225.21|222.91|225.03|222.73|9
1649809440000|2022-04-13 00:24:00|225.06|222.76|225.07|222.77|225.09|222.79|225.06|222.76|7
1649809450000|2022-04-13 00:24:10|225.1|222.8|225.27|222.97|225.27|222.97|225.1|222.8|12
1649809460000|2022-04-13 00:24:20|225.28|222.98|225.26|222.96|225.28|222.98|225.26|222.96|2
1649809470000|2022-04-13 00:24:30|225.27|222.97|225.32|223.02|225.32|223.02|225.26|222.96|3
1649809480000|2022-04-13 00:24:40|225.33|223.03|225.37|223.07|225.37|223.07|225.32|223.02|6
1649809490000|2022-04-13 00:24:50|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1649809500000|2022-04-13 00:25:00|225.36|223.06|225.39|223.09|225.4|223.1|225.33|223.03|10
1649809510000|2022-04-13 00:25:10|225.4|223.1|225.39|223.09|225.4|223.1|225.39|223.09|2
1649809530000|2022-04-13 00:25:30|225.41|223.11|225.4|223.1|225.41|223.11|225.39|223.09|4
1649809540000|2022-04-13 00:25:40|225.41|223.11|225.38|223.08|225.41|223.11|225.38|223.08|4
1649809550000|2022-04-13 00:25:50|225.37|223.07|225.29|222.99|225.4|223.1|225.29|222.99|11
1649809560000|2022-04-13 00:26:00|225.27|222.97|225.24|222.94|225.27|222.97|225.23|222.93|12
1649809570000|2022-04-13 00:26:10|225.23|222.93|225.23|222.93|225.24|222.94|225.22|222.92|13
1649809580000|2022-04-13 00:26:20|225.24|222.94|225.12|222.82|225.24|222.94|225.09|222.79|19
1649809590000|2022-04-13 00:26:30|225.13|222.83|224.99|222.69|225.13|222.83|224.97|222.67|13
1649809600000|2022-04-13 00:26:40|224.98|222.68|224.97|222.67|224.98|222.68|224.97|222.67|2
1649809610000|2022-04-13 00:26:50|224.98|222.68|224.98|222.68|224.98|222.68|224.98|222.68|1
1649809620000|2022-04-13 00:27:00|224.99|222.69|224.99|222.69|225.02|222.72|224.97|222.67|9
1649809630000|2022-04-13 00:27:10|224.97|222.67|224.96|222.66|224.99|222.69|224.96|222.66|4
1649809650000|2022-04-13 00:27:30|225|222.7|224.91|222.61|225|222.7|224.9|222.6|4
1649809660000|2022-04-13 00:27:40|224.9|222.6|224.94|222.64|224.94|222.64|224.9|222.6|3
1649809670000|2022-04-13 00:27:50|224.92|222.62|224.87|222.57|224.97|222.67|224.87|222.57|10
1649809680000|2022-04-13 00:28:00|224.88|222.58|224.82|222.52|224.88|222.58|224.82|222.52|4
1649809690000|2022-04-13 00:28:10|224.81|222.51|224.78|222.48|224.81|222.51|224.78|222.48|5
1649809700000|2022-04-13 00:28:20|224.8|222.5|224.8|222.5|224.8|222.5|224.8|222.5|1
1649809710000|2022-04-13 00:28:30|224.81|222.51|224.79|222.49|224.83|222.53|224.79|222.49|3
1649809720000|2022-04-13 00:28:40|224.8|222.5|224.8|222.5|224.83|222.53|224.8|222.5|5
1649809730000|2022-04-13 00:28:50|224.75|222.45|224.91|222.61|224.92|222.62|224.75|222.45|9
1649809740000|2022-04-13 00:29:00|224.98|222.68|224.92|222.62|224.98|222.68|224.91|222.61|3
1649809750000|2022-04-13 00:29:10|224.99|222.69|224.91|222.61|224.99|222.69|224.91|222.61|2
1649809760000|2022-04-13 00:29:20|224.92|222.62|224.92|222.62|224.92|222.62|224.92|222.62|1
1649809770000|2022-04-13 00:29:30|224.95|222.65|224.9|222.6|224.96|222.66|224.86|222.56|8
1649809780000|2022-04-13 00:29:40|224.89|222.59|224.89|222.59|224.91|222.61|224.89|222.59|6
1649809790000|2022-04-13 00:29:50|224.88|222.58|224.82|222.52|224.91|222.61|224.82|222.52|6
1649809800000|2022-04-13 00:30:00|224.81|222.51|224.63|222.33|224.82|222.52|224.63|222.33|12
1649809810000|2022-04-13 00:30:10|224.66|222.36|224.33|222.03|224.66|222.36|224.33|222.03|19
1649809820000|2022-04-13 00:30:20|224.34|222.04|224.4|222.1|224.41|222.11|224.31|222.01|9
1649809830000|2022-04-13 00:30:30|224.41|222.11|224.5|222.2|224.52|222.22|224.41|222.11|21
1649809840000|2022-04-13 00:30:40|224.52|222.22|224.64|222.34|224.65|222.35|224.48|222.18|17
1649809850000|2022-04-13 00:30:50|224.63|222.33|224.62|222.32|224.64|222.34|224.62|222.32|4
1649809860000|2022-04-13 00:31:00|224.63|222.33|224.58|222.28|224.63|222.33|224.56|222.26|6
1649809870000|2022-04-13 00:31:10|224.57|222.27|224.46|222.16|224.58|222.28|224.45|222.15|12
1649809880000|2022-04-13 00:31:20|224.48|222.18|224.5|222.2|224.5|222.2|224.48|222.18|7
1649809890000|2022-04-13 00:31:30|224.49|222.19|224.49|222.19|224.5|222.2|224.49|222.19|7
1649809900000|2022-04-13 00:31:40|224.51|222.21|224.4|222.1|224.51|222.21|224.4|222.1|12
1649809910000|2022-04-13 00:31:50|224.41|222.11|224.65|222.35|224.66|222.36|224.41|222.11|21
1649809920000|2022-04-13 00:32:00|224.66|222.36|224.67|222.37|224.67|222.37|224.66|222.36|4
1649809930000|2022-04-13 00:32:10|224.72|222.42|224.69|222.39|224.75|222.45|224.69|222.39|3
1649809940000|2022-04-13 00:32:20|224.67|222.37|224.67|222.37|224.7|222.4|224.66|222.36|8
1649809950000|2022-04-13 00:32:30|224.66|222.36|224.54|222.24|224.7|222.4|224.54|222.24|14
1649809960000|2022-04-13 00:32:40|224.56|222.26|224.57|222.27|224.59|222.29|224.56|222.26|4
1649809970000|2022-04-13 00:32:50|224.59|222.29|224.57|222.27|224.61|222.31|224.57|222.27|4
1649809980000|2022-04-13 00:33:00|224.56|222.26|224.56|222.26|224.59|222.29|224.56|222.26|6
1649809990000|2022-04-13 00:33:10|224.57|222.27|224.55|222.25|224.6|222.3|224.55|222.25|8
1649810000000|2022-04-13 00:33:20|224.57|222.27|224.57|222.27|224.57|222.27|224.55|222.25|10
1649810030000|2022-04-13 00:33:50|224.56|222.26|224.56|222.26|224.56|222.26|224.55|222.25|3
1649810040000|2022-04-13 00:34:00|224.58|222.28|224.99|222.69|224.99|222.69|224.55|222.25|17
1649810050000|2022-04-13 00:34:10|225|222.7|225.01|222.71|225.08|222.78|225|222.7|9
1649810060000|2022-04-13 00:34:20|224.96|222.66|224.96|222.66|225.06|222.76|224.96|222.66|14
1649810070000|2022-04-13 00:34:30|224.97|222.67|224.83|222.53|224.97|222.67|224.83|222.53|25
1649810080000|2022-04-13 00:34:40|224.85|222.55|224.83|222.53|224.85|222.55|224.82|222.52|7
1649810090000|2022-04-13 00:34:50|224.85|222.55|224.89|222.59|224.9|222.6|224.85|222.55|5
1649810100000|2022-04-13 00:35:00|224.86|222.56|224.82|222.52|224.92|222.62|224.81|222.51|11
1649810110000|2022-04-13 00:35:10|224.83|222.53|224.8|222.5|224.83|222.53|224.73|222.43|7
1649810120000|2022-04-13 00:35:20|224.79|222.49|224.79|222.49|224.79|222.49|224.79|222.49|1
1649810130000|2022-04-13 00:35:30|224.78|222.48|224.79|222.49|224.79|222.49|224.76|222.46|5
1649810140000|2022-04-13 00:35:40|224.8|222.5|224.69|222.39|224.8|222.5|224.69|222.39|14
1649810150000|2022-04-13 00:35:50|224.68|222.38|224.68|222.38|224.68|222.38|224.68|222.38|1
1649810160000|2022-04-13 00:36:00|224.67|222.37|224.6|222.3|224.68|222.38|224.56|222.26|9
1649810170000|2022-04-13 00:36:10|224.64|222.34|224.63|222.33|224.69|222.39|224.61|222.31|9
1649810180000|2022-04-13 00:36:20|224.61|222.31|224.66|222.36|224.66|222.36|224.61|222.31|9
1649810190000|2022-04-13 00:36:30|224.65|222.35|224.65|222.35|224.65|222.35|224.65|222.35|1
1649810200000|2022-04-13 00:36:40|224.67|222.37|224.66|222.36|224.67|222.37|224.65|222.35|6
1649810210000|2022-04-13 00:36:50|224.65|222.35|224.66|222.36|224.7|222.4|224.65|222.35|8
1649810220000|2022-04-13 00:37:00|224.65|222.35|224.67|222.37|224.68|222.38|224.63|222.33|10
1649810230000|2022-04-13 00:37:10|224.66|222.36|224.57|222.27|224.67|222.37|224.56|222.26|8
1649810240000|2022-04-13 00:37:20|224.58|222.28|224.54|222.24|224.58|222.28|224.53|222.23|4
1649810250000|2022-04-13 00:37:30|224.55|222.25|224.54|222.24|224.55|222.25|224.54|222.24|2
1649810260000|2022-04-13 00:37:40|224.56|222.26|224.75|222.45|224.75|222.45|224.49|222.19|19
1649810270000|2022-04-13 00:37:50|224.69|222.39|224.71|222.41|224.72|222.42|224.69|222.39|5
1649810280000|2022-04-13 00:38:00|224.77|222.47|224.81|222.51|224.88|222.58|224.74|222.44|7
1649810290000|2022-04-13 00:38:10|224.79|222.49|224.74|222.44|224.79|222.49|224.74|222.44|3
1649810300000|2022-04-13 00:38:20|224.77|222.47|224.76|222.46|224.78|222.48|224.76|222.46|6
1649810310000|2022-04-13 00:38:30|224.77|222.47|224.7|222.4|224.81|222.51|224.69|222.39|8
1649810320000|2022-04-13 00:38:40|224.69|222.39|224.66|222.36|224.69|222.39|224.65|222.35|7
1649810330000|2022-04-13 00:38:50|224.64|222.34|224.64|222.34|224.64|222.34|224.64|222.34|1
1649810340000|2022-04-13 00:39:00|224.63|222.33|224.64|222.34|224.67|222.37|224.63|222.33|4
1649810350000|2022-04-13 00:39:10|224.65|222.35|224.67|222.37|224.67|222.37|224.65|222.35|3
1649810360000|2022-04-13 00:39:20|224.69|222.39|224.7|222.4|224.74|222.44|224.68|222.38|9
1649810370000|2022-04-13 00:39:30|224.68|222.38|224.82|222.52|224.89|222.59|224.64|222.34|14
1649810380000|2022-04-13 00:39:40|224.81|222.51|224.78|222.48|224.81|222.51|224.74|222.44|6
1649810390000|2022-04-13 00:39:50|224.75|222.45|224.83|222.53|224.87|222.57|224.75|222.45|5
1649810400000|2022-04-13 00:40:00|224.84|222.54|224.87|222.57|224.95|222.65|224.84|222.54|11
1649810410000|2022-04-13 00:40:10|224.84|222.54|224.7|222.4|224.84|222.54|224.7|222.4|18
1649810420000|2022-04-13 00:40:20|224.71|222.41|224.8|222.5|224.8|222.5|224.7|222.4|16
1649810430000|2022-04-13 00:40:30|224.79|222.49|224.78|222.48|224.82|222.52|224.78|222.48|8
1649810440000|2022-04-13 00:40:40|224.8|222.5|224.81|222.51|224.81|222.51|224.71|222.41|7
1649810450000|2022-04-13 00:40:50|224.8|222.5|224.76|222.46|224.81|222.51|224.76|222.46|4
1649810460000|2022-04-13 00:41:00|224.75|222.45|224.75|222.45|224.76|222.46|224.75|222.45|5
1649810470000|2022-04-13 00:41:10|224.79|222.49|224.7|222.4|224.79|222.49|224.7|222.4|6
1649810480000|2022-04-13 00:41:20|224.69|222.39|224.62|222.32|224.7|222.4|224.62|222.32|10
1649810490000|2022-04-13 00:41:30|224.63|222.33|224.67|222.37|224.68|222.38|224.59|222.29|13
1649810500000|2022-04-13 00:41:40|224.66|222.36|224.66|222.36|224.68|222.38|224.66|222.36|3
1649810510000|2022-04-13 00:41:50|224.62|222.32|224.71|222.41|224.73|222.43|224.62|222.32|6
1649810520000|2022-04-13 00:42:00|224.63|222.33|224.71|222.41|224.73|222.43|224.63|222.33|4
1649810530000|2022-04-13 00:42:10|224.69|222.39|224.6|222.3|224.69|222.39|224.6|222.3|6
1649810540000|2022-04-13 00:42:20|224.59|222.29|224.65|222.35|224.68|222.38|224.58|222.28|11
1649810550000|2022-04-13 00:42:30|224.64|222.34|224.64|222.34|224.65|222.35|224.64|222.34|3
1649810560000|2022-04-13 00:42:40|224.62|222.32|224.64|222.34|224.64|222.34|224.62|222.32|3
1649810570000|2022-04-13 00:42:50|224.63|222.33|224.54|222.24|224.63|222.33|224.47|222.17|15
1649810580000|2022-04-13 00:43:00|224.51|222.21|224.55|222.25|224.55|222.25|224.51|222.21|7
1649810590000|2022-04-13 00:43:10|224.57|222.27|224.67|222.37|224.67|222.37|224.56|222.26|10
1649810600000|2022-04-13 00:43:20|224.68|222.38|224.69|222.39|224.72|222.42|224.67|222.37|8
1649810610000|2022-04-13 00:43:30|224.73|222.43|224.7|222.4|224.73|222.43|224.69|222.39|6
1649810620000|2022-04-13 00:43:40|224.72|222.42|224.76|222.46|224.78|222.48|224.7|222.4|6
1649810630000|2022-04-13 00:43:50|224.77|222.47|224.74|222.44|224.84|222.54|224.74|222.44|11
1649810640000|2022-04-13 00:44:00|224.75|222.45|224.8|222.5|224.8|222.5|224.75|222.45|5
1649810650000|2022-04-13 00:44:10|224.79|222.49|224.79|222.49|224.8|222.5|224.79|222.49|3
1649810660000|2022-04-13 00:44:20|224.8|222.5|224.75|222.45|224.8|222.5|224.75|222.45|5
1649810670000|2022-04-13 00:44:30|224.78|222.48|224.78|222.48|224.78|222.48|224.78|222.48|1
1649810680000|2022-04-13 00:44:40|224.79|222.49|224.75|222.45|224.8|222.5|224.75|222.45|3
1649810690000|2022-04-13 00:44:50|224.73|222.43|224.73|222.43|224.73|222.43|224.73|222.43|1
1649810700000|2022-04-13 00:45:00|224.74|222.44|224.9|222.6|224.92|222.62|224.74|222.44|14
1649810710000|2022-04-13 00:45:10|224.89|222.59|224.89|222.59|224.89|222.59|224.89|222.59|1
1649810720000|2022-04-13 00:45:20|224.9|222.6|224.89|222.59|224.91|222.61|224.87|222.57|6
1649810730000|2022-04-13 00:45:30|224.88|222.58|224.88|222.58|224.9|222.6|224.88|222.58|3
1649810740000|2022-04-13 00:45:40|224.84|222.54|224.84|222.54|224.9|222.6|224.84|222.54|5
1649810750000|2022-04-13 00:45:50|224.85|222.55|224.9|222.6|224.9|222.6|224.85|222.55|5
1649810760000|2022-04-13 00:46:00|224.88|222.58|224.87|222.57|224.91|222.61|224.87|222.57|15
1649810770000|2022-04-13 00:46:10|224.89|222.59|224.89|222.59|224.91|222.61|224.87|222.57|5
1649810780000|2022-04-13 00:46:20|224.9|222.6|224.54|222.24|224.9|222.6|224.54|222.24|12
1649810790000|2022-04-13 00:46:30|224.57|222.27|224.67|222.37|224.72|222.42|224.57|222.27|14
1649810800000|2022-04-13 00:46:40|224.65|222.35|224.58|222.28|224.67|222.37|224.57|222.27|7
1649810810000|2022-04-13 00:46:50|224.57|222.27|224.5|222.2|224.57|222.27|224.5|222.2|3
1649810820000|2022-04-13 00:47:00|224.53|222.23|224.57|222.27|224.59|222.29|224.53|222.23|7
1649810830000|2022-04-13 00:47:10|224.58|222.28|224.57|222.27|224.58|222.28|224.57|222.27|2
1649810840000|2022-04-13 00:47:20|224.6|222.3|224.36|222.06|224.6|222.3|224.36|222.06|15
1649810850000|2022-04-13 00:47:30|224.34|222.04|224.33|222.03|224.34|222.04|224.31|222.01|6
1649810860000|2022-04-13 00:47:40|224.34|222.04|224.34|222.04|224.34|222.04|224.33|222.03|3
1649810870000|2022-04-13 00:47:50|224.33|222.03|224.29|221.99|224.33|222.03|224.27|221.97|8
1649810880000|2022-04-13 00:48:00|224.28|221.98|224.15|221.85|224.28|221.98|224.14|221.84|10
1649810890000|2022-04-13 00:48:10|224.07|221.77|224|221.7|224.08|221.78|223.99|221.69|14
1649810900000|2022-04-13 00:48:20|224.03|221.73|224.04|221.74|224.05|221.75|224.03|221.73|3
1649810910000|2022-04-13 00:48:30|224.03|221.73|224.03|221.73|224.04|221.74|224.03|221.73|5
1649810920000|2022-04-13 00:48:40|224.02|221.72|224.05|221.75|224.05|221.75|224.02|221.72|5
1649810930000|2022-04-13 00:48:50|224.11|221.81|224.2|221.9|224.2|221.9|224.06|221.76|7
1649810940000|2022-04-13 00:49:00|224.24|221.94|224.26|221.96|224.26|221.96|224.2|221.9|12
1649810950000|2022-04-13 00:49:10|224.23|221.93|224.28|221.98|224.28|221.98|224.16|221.86|4
1649810960000|2022-04-13 00:49:20|224.23|221.93|224.23|221.93|224.23|221.93|224.23|221.93|1
1649810970000|2022-04-13 00:49:30|224.26|221.96|224.24|221.94|224.26|221.96|224.24|221.94|2
1649810980000|2022-04-13 00:49:40|224.23|221.93|224.27|221.97|224.27|221.97|224.23|221.93|7
1649810990000|2022-04-13 00:49:50|224.28|221.98|224.43|222.13|224.45|222.15|224.28|221.98|12
1649811000000|2022-04-13 00:50:00|224.46|222.16|224.39|222.09|224.46|222.16|224.39|222.09|3
1649811010000|2022-04-13 00:50:10|224.37|222.07|224.35|222.05|224.38|222.08|224.34|222.04|5
1649811020000|2022-04-13 00:50:20|224.34|222.04|224.32|222.02|224.34|222.04|224.31|222.01|5
1649811030000|2022-04-13 00:50:30|224.29|221.99|224.07|221.77|224.29|221.99|224.06|221.76|13
1649811040000|2022-04-13 00:50:40|224.06|221.76|223.99|221.69|224.06|221.76|223.99|221.69|3
1649811050000|2022-04-13 00:50:50|223.94|221.64|223.91|221.61|224|221.7|223.91|221.61|8
1649811060000|2022-04-13 00:51:00|223.9|221.6|223.81|221.51|223.9|221.6|223.8|221.5|13
1649811070000|2022-04-13 00:51:10|223.76|221.46|223.66|221.36|223.79|221.49|223.66|221.36|14
1649811080000|2022-04-13 00:51:20|223.68|221.38|223.62|221.32|223.68|221.38|223.62|221.32|6
1649811090000|2022-04-13 00:51:30|223.61|221.31|223.52|221.22|223.61|221.31|223.52|221.22|19
1649811100000|2022-04-13 00:51:40|223.53|221.23|223.53|221.23|223.55|221.25|223.53|221.23|5
1649811110000|2022-04-13 00:51:50|223.54|221.24|223.54|221.24|223.57|221.27|223.49|221.19|17
1649811120000|2022-04-13 00:52:00|223.56|221.26|223.54|221.24|223.63|221.33|223.53|221.23|15
1649811130000|2022-04-13 00:52:10|223.53|221.23|223.53|221.23|223.54|221.24|223.53|221.23|3
1649811140000|2022-04-13 00:52:20|223.54|221.24|223.55|221.25|223.57|221.27|223.53|221.23|6
1649811150000|2022-04-13 00:52:30|223.56|221.26|223.56|221.26|223.57|221.27|223.55|221.25|5
1649811160000|2022-04-13 00:52:40|223.57|221.27|223.69|221.39|223.71|221.41|223.57|221.27|10
1649811170000|2022-04-13 00:52:50|223.66|221.36|223.67|221.37|223.68|221.38|223.66|221.36|5
1649811180000|2022-04-13 00:53:00|223.61|221.31|223.5|221.2|223.67|221.37|223.49|221.19|10
1649811190000|2022-04-13 00:53:10|223.55|221.25|223.5|221.2|223.55|221.25|223.5|221.2|3
1649811200000|2022-04-13 00:53:20|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|2
1649811210000|2022-04-13 00:53:30|223.49|221.19|223.61|221.31|223.61|221.31|223.49|221.19|10
1649811220000|2022-04-13 00:53:40|223.55|221.25|223.58|221.28|223.6|221.3|223.54|221.24|4
1649811230000|2022-04-13 00:53:50|223.6|221.3|223.58|221.28|223.6|221.3|223.58|221.28|2
1649811240000|2022-04-13 00:54:00|223.61|221.31|223.58|221.28|223.61|221.31|223.58|221.28|3
1649811250000|2022-04-13 00:54:10|223.59|221.29|223.58|221.28|223.59|221.29|223.58|221.28|2
1649811260000|2022-04-13 00:54:20|223.62|221.32|223.58|221.28|223.62|221.32|223.58|221.28|3
1649811270000|2022-04-13 00:54:30|223.6|221.3|223.59|221.29|223.6|221.3|223.59|221.29|2
1649811280000|2022-04-13 00:54:40|223.58|221.28|223.58|221.28|223.58|221.28|223.58|221.28|1
1649811290000|2022-04-13 00:54:50|223.59|221.29|223.62|221.32|223.62|221.32|223.56|221.26|4
1649811300000|2022-04-13 00:55:00|223.56|221.26|223.58|221.28|223.59|221.29|223.56|221.26|6
1649811310000|2022-04-13 00:55:10|223.56|221.26|223.55|221.25|223.57|221.27|223.53|221.23|9
1649811320000|2022-04-13 00:55:20|223.59|221.29|223.53|221.23|223.59|221.29|223.53|221.23|9
1649811330000|2022-04-13 00:55:30|223.65|221.35|223.67|221.37|223.69|221.39|223.65|221.35|7
1649811340000|2022-04-13 00:55:40|223.66|221.36|223.62|221.32|223.68|221.38|223.61|221.31|12
1649811350000|2022-04-13 00:55:50|223.63|221.33|223.63|221.33|223.63|221.33|223.63|221.33|1
1649811360000|2022-04-13 00:56:00|223.62|221.32|223.74|221.44|223.74|221.44|223.62|221.32|11
1649811370000|2022-04-13 00:56:10|223.73|221.43|223.75|221.45|223.76|221.46|223.73|221.43|11
1649811380000|2022-04-13 00:56:20|223.77|221.47|223.79|221.49|223.79|221.49|223.75|221.45|5
1649811390000|2022-04-13 00:56:30|223.77|221.47|223.77|221.47|223.77|221.47|223.77|221.47|1
1649811400000|2022-04-13 00:56:40|223.76|221.46|223.76|221.46|223.77|221.47|223.76|221.46|3
1649811420000|2022-04-13 00:57:00|223.74|221.44|223.74|221.44|223.77|221.47|223.74|221.44|3
1649811430000|2022-04-13 00:57:10|223.76|221.46|223.77|221.47|223.77|221.47|223.75|221.45|4
1649811440000|2022-04-13 00:57:20|223.75|221.45|223.74|221.44|223.8|221.5|223.74|221.44|7
1649811450000|2022-04-13 00:57:30|223.73|221.43|223.71|221.41|223.73|221.43|223.71|221.41|3
1649811460000|2022-04-13 00:57:40|223.72|221.42|223.73|221.43|223.73|221.43|223.72|221.42|2
1649811470000|2022-04-13 00:57:50|223.71|221.41|223.23|220.93|223.73|221.43|223.21|220.91|24
1649811480000|2022-04-13 00:58:00|223.2|220.9|223.28|220.98|223.31|221.01|223.19|220.89|18
1649811490000|2022-04-13 00:58:10|223.34|221.04|223.37|221.07|223.39|221.09|223.28|220.98|22
1649811500000|2022-04-13 00:58:20|223.36|221.06|223.5|221.2|223.55|221.25|223.34|221.04|17
1649811510000|2022-04-13 00:58:30|223.51|221.21|223.6|221.3|223.6|221.3|223.51|221.21|8
1649811520000|2022-04-13 00:58:40|223.56|221.26|223.6|221.3|223.61|221.31|223.54|221.24|8
1649811530000|2022-04-13 00:58:50|223.58|221.28|223.45|221.15|223.58|221.28|223.45|221.15|13
1649811540000|2022-04-13 00:59:00|223.47|221.17|223.42|221.12|223.47|221.17|223.4|221.1|12
1649811550000|2022-04-13 00:59:10|223.43|221.13|223.55|221.25|223.55|221.25|223.43|221.13|14
1649811560000|2022-04-13 00:59:20|223.56|221.26|223.55|221.25|223.56|221.26|223.54|221.24|7
1649811570000|2022-04-13 00:59:30|223.56|221.26|223.48|221.18|223.59|221.29|223.48|221.18|8
1649811580000|2022-04-13 00:59:40|223.47|221.17|223.54|221.24|223.54|221.24|223.44|221.14|10
1649811590000|2022-04-13 00:59:50|223.53|221.23|223.54|221.24|223.58|221.28|223.47|221.17|10
1649811600000|2022-04-13 01:00:00|223.51|221.21|223.46|221.16|223.52|221.22|223.45|221.15|11
1649811610000|2022-04-13 01:00:10|223.45|221.15|223.17|220.87|223.45|221.15|223.16|220.86|17
1649811620000|2022-04-13 01:00:20|223.19|220.89|223.19|220.89|223.23|220.93|223.18|220.88|9
1649811630000|2022-04-13 01:00:30|223.17|220.87|223.27|220.97|223.27|220.97|223.17|220.87|10
1649811640000|2022-04-13 01:00:40|223.29|220.99|223.32|221.02|223.32|221.02|223.28|220.98|10
1649811650000|2022-04-13 01:00:50|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1649811660000|2022-04-13 01:01:00|223.29|220.99|223.3|221|223.3|221|223.29|220.99|2
1649811670000|2022-04-13 01:01:10|223.29|220.99|222.93|220.63|223.29|220.99|222.93|220.63|19
1649811680000|2022-04-13 01:01:20|222.94|220.64|222.96|220.66|222.98|220.68|222.94|220.64|8
1649811690000|2022-04-13 01:01:30|222.97|220.67|222.96|220.66|222.97|220.67|222.92|220.62|6
1649811700000|2022-04-13 01:01:40|222.95|220.65|223.18|220.88|223.18|220.88|222.95|220.65|11
1649811710000|2022-04-13 01:01:50|223.19|220.89|223.23|220.93|223.24|220.94|223.18|220.88|7
1649811720000|2022-04-13 01:02:00|223.24|220.94|223.18|220.88|223.24|220.94|223.18|220.88|7
1649811730000|2022-04-13 01:02:10|223.22|220.92|223.17|220.87|223.22|220.92|223.03|220.73|10
1649811740000|2022-04-13 01:02:20|223.18|220.88|223.21|220.91|223.22|220.92|223.18|220.88|7
1649811750000|2022-04-13 01:02:30|223.16|220.86|223.24|220.94|223.25|220.95|223.16|220.86|6
1649811760000|2022-04-13 01:02:40|223.25|220.95|223.26|220.96|223.27|220.97|223.25|220.95|3
1649811770000|2022-04-13 01:02:50|223.27|220.97|223.26|220.96|223.27|220.97|223.26|220.96|2
1649811780000|2022-04-13 01:03:00|223.27|220.97|223.03|220.73|223.27|220.97|223.02|220.72|16
1649811790000|2022-04-13 01:03:10|223.02|220.72|223.02|220.72|223.02|220.72|223.01|220.71|5
1649811800000|2022-04-13 01:03:20|223.03|220.73|223|220.7|223.03|220.73|223|220.7|6
1649811810000|2022-04-13 01:03:30|223.01|220.71|222.93|220.63|223.01|220.71|222.85|220.55|17
1649811820000|2022-04-13 01:03:40|222.94|220.64|222.94|220.64|222.97|220.67|222.88|220.58|22
1649811830000|2022-04-13 01:03:50|222.95|220.65|222.93|220.63|222.95|220.65|222.91|220.61|10
1649811840000|2022-04-13 01:04:00|222.95|220.65|222.98|220.68|222.98|220.68|222.88|220.58|16
1649811850000|2022-04-13 01:04:10|222.97|220.67|222.96|220.66|222.98|220.68|222.94|220.64|9
1649811860000|2022-04-13 01:04:20|222.97|220.67|222.97|220.67|222.97|220.67|222.94|220.64|6
1649811870000|2022-04-13 01:04:30|222.96|220.66|222.93|220.63|222.96|220.66|222.93|220.63|5
1649811880000|2022-04-13 01:04:40|222.88|220.58|222.88|220.58|222.88|220.58|222.86|220.56|3
1649811890000|2022-04-13 01:04:50|222.87|220.57|222.81|220.51|222.87|220.57|222.81|220.51|3
1649811900000|2022-04-13 01:05:00|222.8|220.5|222.81|220.51|222.82|220.52|222.79|220.49|6
1649811910000|2022-04-13 01:05:10|222.79|220.49|222.79|220.49|222.83|220.53|222.75|220.45|15
1649811920000|2022-04-13 01:05:20|222.78|220.48|222.79|220.49|222.84|220.54|222.78|220.48|10
1649811930000|2022-04-13 01:05:30|222.78|220.48|222.76|220.46|222.79|220.49|222.76|220.46|8
1649811940000|2022-04-13 01:05:40|222.77|220.47|222.91|220.61|222.91|220.61|222.77|220.47|14
1649811950000|2022-04-13 01:05:50|222.95|220.65|222.88|220.58|222.99|220.69|222.83|220.53|20
1649811960000|2022-04-13 01:06:00|222.87|220.57|222.87|220.57|222.87|220.57|222.87|220.57|1
1649811970000|2022-04-13 01:06:10|222.89|220.59|222.85|220.55|222.89|220.59|222.81|220.51|8
1649811980000|2022-04-13 01:06:20|222.84|220.54|222.79|220.49|222.88|220.58|222.79|220.49|7
1649812000000|2022-04-13 01:06:40|222.8|220.5|222.79|220.49|222.8|220.5|222.74|220.44|3
1649812010000|2022-04-13 01:06:50|222.8|220.5|222.59|220.29|222.8|220.5|222.59|220.29|22
1649812020000|2022-04-13 01:07:00|222.58|220.28|222.55|220.25|222.58|220.28|222.48|220.18|19
1649812030000|2022-04-13 01:07:10|222.54|220.24|222.42|220.12|222.54|220.24|222.42|220.12|6
1649812040000|2022-04-13 01:07:20|222.39|220.09|222.18|219.88|222.39|220.09|222.18|219.88|16
1649812050000|2022-04-13 01:07:30|222.19|219.89|222.33|220.03|222.33|220.03|222.08|219.78|17
1649812060000|2022-04-13 01:07:40|222.34|220.04|222.42|220.12|222.45|220.15|222.31|220.01|11
1649812070000|2022-04-13 01:07:50|222.41|220.11|222.44|220.14|222.45|220.15|222.41|220.11|8
1649812080000|2022-04-13 01:08:00|222.43|220.13|222.41|220.11|222.46|220.16|222.39|220.09|8
1649812090000|2022-04-13 01:08:10|222.4|220.1|222.46|220.16|222.52|220.22|222.4|220.1|11
1649812100000|2022-04-13 01:08:20|222.47|220.17|222.45|220.15|222.47|220.17|222.45|220.15|6
1649812110000|2022-04-13 01:08:30|222.42|220.12|222.45|220.15|222.46|220.16|222.42|220.12|5
1649812120000|2022-04-13 01:08:40|222.44|220.14|222.5|220.2|222.52|220.22|222.44|220.14|8
1649812130000|2022-04-13 01:08:50|222.51|220.21|222.47|220.17|222.52|220.22|222.47|220.17|4
1649812140000|2022-04-13 01:09:00|222.48|220.18|222.46|220.16|222.51|220.21|222.46|220.16|3
1649812150000|2022-04-13 01:09:10|222.47|220.17|222.54|220.24|222.54|220.24|222.47|220.17|7
1649812160000|2022-04-13 01:09:20|222.53|220.23|222.5|220.2|222.53|220.23|222.46|220.16|7
1649812170000|2022-04-13 01:09:30|222.51|220.21|222.54|220.24|222.54|220.24|222.51|220.21|6
1649812180000|2022-04-13 01:09:40|222.53|220.23|222.49|220.19|222.53|220.23|222.49|220.19|4
1649812190000|2022-04-13 01:09:50|222.48|220.18|222.42|220.12|222.48|220.18|222.42|220.12|7
1649812200000|2022-04-13 01:10:00|222.45|220.15|222.49|220.19|222.52|220.22|222.42|220.12|14
1649812210000|2022-04-13 01:10:10|222.48|220.18|222.49|220.19|222.51|220.21|222.46|220.16|12
1649812220000|2022-04-13 01:10:20|222.48|220.18|222.51|220.21|222.52|220.22|222.46|220.16|12
1649812230000|2022-04-13 01:10:30|222.54|220.24|222.82|220.52|222.84|220.54|222.54|220.24|23
1649812240000|2022-04-13 01:10:40|222.9|220.6|222.93|220.63|223|220.7|222.88|220.58|19
1649812250000|2022-04-13 01:10:50|222.94|220.64|222.88|220.58|222.94|220.64|222.84|220.54|17
1649812260000|2022-04-13 01:11:00|222.86|220.56|222.88|220.58|222.92|220.62|222.86|220.56|10
1649812270000|2022-04-13 01:11:10|222.87|220.57|222.88|220.58|222.88|220.58|222.86|220.56|4
1649812280000|2022-04-13 01:11:20|222.86|220.56|222.78|220.48|222.88|220.58|222.78|220.48|10
1649812290000|2022-04-13 01:11:30|222.8|220.5|222.8|220.5|222.81|220.51|222.79|220.49|5
1649812300000|2022-04-13 01:11:40|222.81|220.51|222.78|220.48|222.81|220.51|222.77|220.47|6
1649812310000|2022-04-13 01:11:50|222.8|220.5|222.79|220.49|222.81|220.51|222.76|220.46|7
1649812320000|2022-04-13 01:12:00|222.8|220.5|222.72|220.42|222.8|220.5|222.71|220.41|13
1649812330000|2022-04-13 01:12:10|222.7|220.4|222.68|220.38|222.7|220.4|222.67|220.37|7
1649812340000|2022-04-13 01:12:20|222.67|220.37|222.56|220.26|222.67|220.37|222.56|220.26|8
1649812350000|2022-04-13 01:12:30|222.53|220.23|222.62|220.32|222.63|220.33|222.53|220.23|7
1649812360000|2022-04-13 01:12:40|222.61|220.31|222.62|220.32|222.68|220.38|222.61|220.31|8
1649812370000|2022-04-13 01:12:50|222.61|220.31|222.61|220.31|222.61|220.31|222.59|220.29|3
1649812380000|2022-04-13 01:13:00|222.62|220.32|222.68|220.38|222.68|220.38|222.62|220.32|10
1649812390000|2022-04-13 01:13:10|222.69|220.39|222.67|220.37|222.69|220.39|222.67|220.37|2
1649812400000|2022-04-13 01:13:20|222.69|220.39|222.82|220.52|222.82|220.52|222.67|220.37|14
1649812410000|2022-04-13 01:13:30|222.81|220.51|222.74|220.44|222.82|220.52|222.74|220.44|6
1649812420000|2022-04-13 01:13:40|222.75|220.45|222.7|220.4|222.75|220.45|222.7|220.4|6
1649812430000|2022-04-13 01:13:50|222.69|220.39|222.7|220.4|222.7|220.4|222.68|220.38|4
1649812440000|2022-04-13 01:14:00|222.67|220.37|222.7|220.4|222.7|220.4|222.67|220.37|6
1649812450000|2022-04-13 01:14:10|222.71|220.41|222.76|220.46|222.77|220.47|222.71|220.41|10
1649812460000|2022-04-13 01:14:20|222.8|220.5|222.86|220.56|222.86|220.56|222.8|220.5|3
1649812470000|2022-04-13 01:14:30|222.87|220.57|222.84|220.54|222.88|220.58|222.83|220.53|6
1649812480000|2022-04-13 01:14:40|222.86|220.56|222.86|220.56|222.88|220.58|222.86|220.56|3
1649812490000|2022-04-13 01:14:50|222.85|220.55|222.85|220.55|222.85|220.55|222.85|220.55|1
1649812500000|2022-04-13 01:15:00|222.86|220.56|222.79|220.49|222.86|220.56|222.79|220.49|5
1649812510000|2022-04-13 01:15:10|222.81|220.51|222.8|220.5|222.82|220.52|222.79|220.49|9
1649812520000|2022-04-13 01:15:20|222.79|220.49|222.68|220.38|222.79|220.49|222.67|220.37|8
1649812530000|2022-04-13 01:15:30|222.67|220.37|222.79|220.49|222.79|220.49|222.64|220.34|8
1649812540000|2022-04-13 01:15:40|222.8|220.5|222.78|220.48|222.8|220.5|222.78|220.48|6
1649812550000|2022-04-13 01:15:50|222.81|220.51|222.88|220.58|222.88|220.58|222.81|220.51|5
1649812560000|2022-04-13 01:16:00|222.87|220.57|222.84|220.54|222.88|220.58|222.84|220.54|6
1649812570000|2022-04-13 01:16:10|222.85|220.55|222.84|220.54|222.87|220.57|222.84|220.54|6
1649812580000|2022-04-13 01:16:20|222.86|220.56|222.86|220.56|222.86|220.56|222.86|220.56|1
1649812590000|2022-04-13 01:16:30|222.85|220.55|222.86|220.56|222.86|220.56|222.85|220.55|2
1649812600000|2022-04-13 01:16:40|222.85|220.55|222.8|220.5|222.85|220.55|222.8|220.5|8
1649812610000|2022-04-13 01:16:50|222.77|220.47|222.78|220.48|222.78|220.48|222.77|220.47|4
1649812620000|2022-04-13 01:17:00|222.77|220.47|222.64|220.34|222.77|220.47|222.64|220.34|12
1649812630000|2022-04-13 01:17:10|222.63|220.33|222.61|220.31|222.63|220.33|222.6|220.3|7
1649812640000|2022-04-13 01:17:20|222.6|220.3|222.59|220.29|222.61|220.31|222.54|220.24|14
1649812650000|2022-04-13 01:17:30|222.6|220.3|222.51|220.21|222.6|220.3|222.51|220.21|13
1649812660000|2022-04-13 01:17:40|222.5|220.2|222.4|220.1|222.5|220.2|222.34|220.04|20
1649812670000|2022-04-13 01:17:50|222.41|220.11|222.51|220.21|222.54|220.24|222.41|220.11|21
1649812680000|2022-04-13 01:18:00|222.5|220.2|222.63|220.33|222.64|220.34|222.5|220.2|11
1649812690000|2022-04-13 01:18:10|222.64|220.34|222.55|220.25|222.65|220.35|222.55|220.25|15
1649812700000|2022-04-13 01:18:20|222.51|220.21|222.58|220.28|222.59|220.29|222.51|220.21|12
1649812710000|2022-04-13 01:18:30|222.59|220.29|222.51|220.21|222.6|220.3|222.51|220.21|15
1649812720000|2022-04-13 01:18:40|222.52|220.22|222.5|220.2|222.53|220.23|222.49|220.19|7
1649812730000|2022-04-13 01:18:50|222.51|220.21|222.49|220.19|222.51|220.21|222.48|220.18|6
1649812740000|2022-04-13 01:19:00|222.5|220.2|222.5|220.2|222.5|220.2|222.49|220.19|3
1649812750000|2022-04-13 01:19:10|222.56|220.26|222.74|220.44|222.74|220.44|222.56|220.26|12
1649812760000|2022-04-13 01:19:20|222.73|220.43|222.74|220.44|222.75|220.45|222.73|220.43|6
1649812770000|2022-04-13 01:19:30|222.75|220.45|222.74|220.44|222.75|220.45|222.74|220.44|2
1649812780000|2022-04-13 01:19:40|222.82|220.52|222.82|220.52|222.86|220.56|222.81|220.51|10
1649812790000|2022-04-13 01:19:50|222.81|220.51|222.81|220.51|222.81|220.51|222.8|220.5|3
1649812800000|2022-04-13 01:20:00|222.82|220.52|222.84|220.54|222.86|220.56|222.82|220.52|5
1649812810000|2022-04-13 01:20:10|222.85|220.55|222.8|220.5|222.85|220.55|222.79|220.49|8
1649812820000|2022-04-13 01:20:20|222.84|220.54|222.73|220.43|222.84|220.54|222.73|220.43|10
1649812830000|2022-04-13 01:20:30|222.71|220.41|222.71|220.41|222.74|220.44|222.62|220.32|19
1649812850000|2022-04-13 01:20:50|222.7|220.4|222.71|220.41|222.73|220.43|222.7|220.4|5
1649812860000|2022-04-13 01:21:00|222.7|220.4|222.71|220.41|222.74|220.44|222.7|220.4|9
1649812870000|2022-04-13 01:21:10|222.7|220.4|222.7|220.4|222.71|220.41|222.7|220.4|3
1649812880000|2022-04-13 01:21:20|222.71|220.41|222.7|220.4|222.75|220.45|222.7|220.4|4
1649812890000|2022-04-13 01:21:30|222.71|220.41|222.73|220.43|222.74|220.44|222.7|220.4|6
1649812900000|2022-04-13 01:21:40|222.72|220.42|222.65|220.35|222.73|220.43|222.65|220.35|8
1649812910000|2022-04-13 01:21:50|222.64|220.34|222.63|220.33|222.64|220.34|222.56|220.26|14
1649812920000|2022-04-13 01:22:00|222.59|220.29|222.71|220.41|222.72|220.42|222.58|220.28|11
1649812930000|2022-04-13 01:22:10|222.72|220.42|222.72|220.42|222.73|220.43|222.71|220.41|4
1649812940000|2022-04-13 01:22:20|222.71|220.41|222.76|220.46|222.76|220.46|222.7|220.4|11
1649812950000|2022-04-13 01:22:30|222.71|220.41|222.55|220.25|222.8|220.5|222.54|220.24|7
1649812960000|2022-04-13 01:22:40|222.56|220.26|222.56|220.26|222.56|220.26|222.56|220.26|1
1649812970000|2022-04-13 01:22:50|222.59|220.29|222.64|220.34|222.64|220.34|222.59|220.29|4
1649812980000|2022-04-13 01:23:00|222.63|220.33|222.7|220.4|222.7|220.4|222.63|220.33|8
1649812990000|2022-04-13 01:23:10|222.71|220.41|222.53|220.23|222.71|220.41|222.53|220.23|16
1649813000000|2022-04-13 01:23:20|222.55|220.25|222.64|220.34|222.64|220.34|222.55|220.25|3
1649813010000|2022-04-13 01:23:30|222.63|220.33|222.68|220.38|222.7|220.4|222.63|220.33|14
1649813020000|2022-04-13 01:23:40|222.69|220.39|222.83|220.53|222.83|220.53|222.66|220.36|12
1649813030000|2022-04-13 01:23:50|222.84|220.54|222.82|220.52|222.87|220.57|222.82|220.52|7
1649813040000|2022-04-13 01:24:00|222.8|220.5|222.52|220.22|222.81|220.51|222.46|220.16|28
1649813050000|2022-04-13 01:24:10|222.53|220.23|222.63|220.33|222.63|220.33|222.51|220.21|13
1649813060000|2022-04-13 01:24:20|222.62|220.32|222.64|220.34|222.66|220.36|222.62|220.32|7
1649813070000|2022-04-13 01:24:30|222.62|220.32|222.62|220.32|222.64|220.34|222.54|220.24|8
1649813080000|2022-04-13 01:24:40|222.68|220.38|222.69|220.39|222.71|220.41|222.61|220.31|11
1649813090000|2022-04-13 01:24:50|222.68|220.38|222.62|220.32|222.7|220.4|222.62|220.32|5
1649813100000|2022-04-13 01:25:00|222.61|220.31|222.59|220.29|222.64|220.34|222.52|220.22|19
1649813110000|2022-04-13 01:25:10|222.6|220.3|222.59|220.29|222.6|220.3|222.55|220.25|7
1649813120000|2022-04-13 01:25:20|222.6|220.3|222.62|220.32|222.64|220.34|222.58|220.28|11
1649813130000|2022-04-13 01:25:30|222.63|220.33|222.62|220.32|222.63|220.33|222.62|220.32|2
1649813140000|2022-04-13 01:25:40|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1649813150000|2022-04-13 01:25:50|222.62|220.32|222.63|220.33|222.64|220.34|222.62|220.32|4
1649813160000|2022-04-13 01:26:00|222.64|220.34|222.71|220.41|222.72|220.42|222.63|220.33|10
1649813180000|2022-04-13 01:26:20|222.72|220.42|222.71|220.41|222.72|220.42|222.71|220.41|2
1649813190000|2022-04-13 01:26:30|222.7|220.4|222.63|220.33|222.71|220.41|222.61|220.31|15
1649813200000|2022-04-13 01:26:40|222.64|220.34|222.59|220.29|222.64|220.34|222.52|220.22|9
1649813210000|2022-04-13 01:26:50|222.6|220.3|222.6|220.3|222.61|220.31|222.59|220.29|5
1649813220000|2022-04-13 01:27:00|222.61|220.31|222.6|220.3|222.61|220.31|222.6|220.3|2
1649813230000|2022-04-13 01:27:10|222.59|220.29|222.51|220.21|222.59|220.29|222.5|220.2|9
1649813240000|2022-04-13 01:27:20|222.52|220.22|222.54|220.24|222.54|220.24|222.52|220.22|2
1649813250000|2022-04-13 01:27:30|222.53|220.23|222.5|220.2|222.53|220.23|222.5|220.2|7
1649813260000|2022-04-13 01:27:40|222.49|220.19|222.5|220.2|222.53|220.23|222.49|220.19|7
1649813270000|2022-04-13 01:27:50|222.51|220.21|222.49|220.19|222.51|220.21|222.48|220.18|6
1649813280000|2022-04-13 01:28:00|222.53|220.23|222.47|220.17|222.53|220.23|222.47|220.17|8
1649813290000|2022-04-13 01:28:10|222.46|220.16|222.39|220.09|222.47|220.17|222.39|220.09|11
1649813300000|2022-04-13 01:28:20|222.4|220.1|222.58|220.28|222.58|220.28|222.4|220.1|13
1649813310000|2022-04-13 01:28:30|222.56|220.26|222.54|220.24|222.56|220.26|222.54|220.24|2
1649813320000|2022-04-13 01:28:40|222.53|220.23|222.51|220.21|222.53|220.23|222.48|220.18|11
1649813330000|2022-04-13 01:28:50|222.5|220.2|222.44|220.14|222.5|220.2|222.43|220.13|9
1649813340000|2022-04-13 01:29:00|222.43|220.13|222.47|220.17|222.55|220.25|222.43|220.13|15
1649813350000|2022-04-13 01:29:10|222.46|220.16|222.47|220.17|222.51|220.21|222.46|220.16|10
1649813360000|2022-04-13 01:29:20|222.48|220.18|222.56|220.26|222.57|220.27|222.48|220.18|5
1649813370000|2022-04-13 01:29:30|222.57|220.27|222.73|220.43|222.76|220.46|222.57|220.27|11
1649813380000|2022-04-13 01:29:40|222.78|220.48|222.7|220.4|222.78|220.48|222.7|220.4|5
1649813390000|2022-04-13 01:29:50|222.69|220.39|222.71|220.41|222.72|220.42|222.69|220.39|5
1649813400000|2022-04-13 01:30:00|222.7|220.4|222.53|220.23|222.7|220.4|222.53|220.23|20
1649813410000|2022-04-13 01:30:10|222.54|220.24|222.64|220.34|222.64|220.34|222.54|220.24|10
1649813420000|2022-04-13 01:30:20|222.57|220.27|222.55|220.25|222.57|220.27|222.54|220.24|8
1649813430000|2022-04-13 01:30:30|222.61|220.31|222.56|220.26|222.62|220.32|222.52|220.22|7
1649813440000|2022-04-13 01:30:40|222.6|220.3|222.53|220.23|222.61|220.31|222.53|220.23|5
1649813450000|2022-04-13 01:30:50|222.57|220.27|222.54|220.24|222.61|220.31|222.54|220.24|8
1649813460000|2022-04-13 01:31:00|222.53|220.23|222.54|220.24|222.57|220.27|222.53|220.23|9
1649813470000|2022-04-13 01:31:10|222.53|220.23|222.75|220.45|222.76|220.46|222.48|220.18|23
1649813480000|2022-04-13 01:31:20|222.74|220.44|222.75|220.45|222.77|220.47|222.7|220.4|13
1649813490000|2022-04-13 01:31:30|222.76|220.46|222.81|220.51|222.82|220.52|222.75|220.45|8
1649813500000|2022-04-13 01:31:40|222.83|220.53|222.89|220.59|222.93|220.63|222.83|220.53|15
1649813510000|2022-04-13 01:31:50|222.88|220.58|222.87|220.57|222.92|220.62|222.86|220.56|13
1649813520000|2022-04-13 01:32:00|222.92|220.62|222.96|220.66|222.96|220.66|222.91|220.61|9
1649813530000|2022-04-13 01:32:10|223.01|220.71|222.97|220.67|223.01|220.71|222.89|220.59|12
1649813540000|2022-04-13 01:32:20|222.93|220.63|223.09|220.79|223.09|220.79|222.93|220.63|13
1649813550000|2022-04-13 01:32:30|223.1|220.8|223.01|220.71|223.26|220.96|223.01|220.71|21
1649813560000|2022-04-13 01:32:40|223.02|220.72|223.03|220.73|223.03|220.73|223.01|220.71|4
1649813570000|2022-04-13 01:32:50|223.02|220.72|223.02|220.72|223.04|220.74|223.01|220.71|8
1649813580000|2022-04-13 01:33:00|223.01|220.71|223.06|220.76|223.06|220.76|223.01|220.71|5
1649813590000|2022-04-13 01:33:10|223.1|220.8|223.32|221.02|223.35|221.05|223.1|220.8|16
1649813600000|2022-04-13 01:33:20|223.31|221.01|223.45|221.15|223.45|221.15|223.3|221|17
1649813610000|2022-04-13 01:33:30|223.44|221.14|223.53|221.23|223.54|221.24|223.43|221.13|15
1649813620000|2022-04-13 01:33:40|223.59|221.29|223.6|221.3|223.6|221.3|223.59|221.29|2
1649813630000|2022-04-13 01:33:50|223.57|221.27|223.74|221.44|223.74|221.44|223.57|221.27|13
1649813640000|2022-04-13 01:34:00|223.76|221.46|223.81|221.51|223.82|221.52|223.74|221.44|11
1649813650000|2022-04-13 01:34:10|223.84|221.54|223.81|221.51|223.85|221.55|223.78|221.48|10
1649813660000|2022-04-13 01:34:20|223.83|221.53|223.83|221.53|223.92|221.62|223.83|221.53|13
1649813670000|2022-04-13 01:34:30|223.93|221.63|223.93|221.63|223.97|221.67|223.87|221.57|9
1649813680000|2022-04-13 01:34:40|223.99|221.69|223.89|221.59|223.99|221.69|223.83|221.53|9
1649813690000|2022-04-13 01:34:50|223.88|221.58|223.81|221.51|223.89|221.59|223.78|221.48|14
1649813700000|2022-04-13 01:35:00|223.74|221.44|223.83|221.53|223.84|221.54|223.74|221.44|7
1649813710000|2022-04-13 01:35:10|223.84|221.54|223.84|221.54|223.84|221.54|223.83|221.53|3
1649813720000|2022-04-13 01:35:20|223.83|221.53|223.73|221.43|223.88|221.58|223.73|221.43|7
1649813730000|2022-04-13 01:35:30|223.68|221.38|223.81|221.51|223.81|221.51|223.68|221.38|7
1649813740000|2022-04-13 01:35:40|223.84|221.54|223.88|221.58|223.89|221.59|223.8|221.5|9
1649813750000|2022-04-13 01:35:50|223.91|221.61|223.87|221.57|223.91|221.61|223.87|221.57|7
1649813760000|2022-04-13 01:36:00|223.88|221.58|223.92|221.62|223.92|221.62|223.87|221.57|6
1649813770000|2022-04-13 01:36:10|223.95|221.65|224.02|221.72|224.02|221.72|223.95|221.65|15
1649813780000|2022-04-13 01:36:20|224.05|221.75|224.06|221.76|224.13|221.83|224.05|221.75|11
1649813790000|2022-04-13 01:36:30|224.05|221.75|224.17|221.87|224.17|221.87|224.05|221.75|10
1649813800000|2022-04-13 01:36:40|224.15|221.85|224.12|221.82|224.15|221.85|224.12|221.82|3
1649813810000|2022-04-13 01:36:50|224.11|221.81|224.01|221.71|224.11|221.81|224.01|221.71|11
1649813820000|2022-04-13 01:37:00|223.99|221.69|223.89|221.59|223.99|221.69|223.88|221.58|8
1649813830000|2022-04-13 01:37:10|223.88|221.58|223.9|221.6|223.9|221.6|223.88|221.58|3
1649813840000|2022-04-13 01:37:20|223.89|221.59|224.01|221.71|224.04|221.74|223.89|221.59|10
1649813850000|2022-04-13 01:37:30|223.94|221.64|223.93|221.63|223.96|221.66|223.92|221.62|6
1649813860000|2022-04-13 01:37:40|223.92|221.62|223.91|221.61|223.93|221.63|223.91|221.61|4
1649813870000|2022-04-13 01:37:50|223.95|221.65|223.93|221.63|223.95|221.65|223.93|221.63|4
1649813880000|2022-04-13 01:38:00|223.94|221.64|223.93|221.63|223.94|221.64|223.93|221.63|4
1649813890000|2022-04-13 01:38:10|223.95|221.65|223.92|221.62|223.95|221.65|223.92|221.62|3
1649813900000|2022-04-13 01:38:20|223.93|221.63|223.84|221.54|224|221.7|223.84|221.54|10
1649813910000|2022-04-13 01:38:30|223.88|221.58|223.82|221.52|223.88|221.58|223.81|221.51|8
1649813920000|2022-04-13 01:38:40|223.8|221.5|223.78|221.48|223.81|221.51|223.68|221.38|18
1649813930000|2022-04-13 01:38:50|223.77|221.47|223.74|221.44|223.77|221.47|223.73|221.43|9
1649813940000|2022-04-13 01:39:00|223.75|221.45|223.89|221.59|223.91|221.61|223.73|221.43|9
1649813950000|2022-04-13 01:39:10|223.88|221.58|223.91|221.61|223.91|221.61|223.86|221.56|8
1649813960000|2022-04-13 01:39:20|223.95|221.65|223.95|221.65|223.97|221.67|223.95|221.65|5
1649813970000|2022-04-13 01:39:30|223.96|221.66|224|221.7|224|221.7|223.95|221.65|4
1649813980000|2022-04-13 01:39:40|223.99|221.69|223.92|221.62|223.99|221.69|223.91|221.61|10
1649813990000|2022-04-13 01:39:50|223.91|221.61|223.91|221.61|223.92|221.62|223.87|221.57|12
1649814000000|2022-04-13 01:40:00|223.9|221.6|223.87|221.57|223.92|221.62|223.85|221.55|4
1649814010000|2022-04-13 01:40:10|223.91|221.61|223.89|221.59|223.93|221.63|223.89|221.59|7
1649814020000|2022-04-13 01:40:20|223.9|221.6|224|221.7|224|221.7|223.9|221.6|9
1649814030000|2022-04-13 01:40:30|223.99|221.69|223.99|221.69|224|221.7|223.99|221.69|3
1649814040000|2022-04-13 01:40:40|224|221.7|224.02|221.72|224.02|221.72|224|221.7|3
1649814050000|2022-04-13 01:40:50|224.05|221.75|224.1|221.8|224.11|221.81|224.05|221.75|4
1649814060000|2022-04-13 01:41:00|224.15|221.85|224.33|222.03|224.33|222.03|224.15|221.85|6
1649814070000|2022-04-13 01:41:10|224.32|222.02|224.37|222.07|224.45|222.15|224.32|222.02|7
1649814080000|2022-04-13 01:41:20|224.38|222.08|224.38|222.08|224.38|222.08|224.38|222.08|1
1649814090000|2022-04-13 01:41:30|224.42|222.12|224.4|222.1|224.46|222.16|224.4|222.1|10
1649814100000|2022-04-13 01:41:40|224.38|222.08|224.26|221.96|224.38|222.08|224.26|221.96|13
1649814110000|2022-04-13 01:41:50|224.27|221.97|224.3|222|224.3|222|224.26|221.96|8
1649814120000|2022-04-13 01:42:00|224.29|221.99|224.09|221.79|224.29|221.99|224.09|221.79|7
1649814130000|2022-04-13 01:42:10|224.08|221.78|223.97|221.67|224.09|221.79|223.97|221.67|7
1649814140000|2022-04-13 01:42:20|223.96|221.66|223.82|221.52|223.96|221.66|223.82|221.52|13
1649814150000|2022-04-13 01:42:30|223.84|221.54|223.85|221.55|223.86|221.56|223.78|221.48|18
1649814160000|2022-04-13 01:42:40|223.84|221.54|223.85|221.55|223.9|221.6|223.84|221.54|5
1649814170000|2022-04-13 01:42:50|223.84|221.54|223.96|221.66|223.98|221.68|223.84|221.54|5
1649814180000|2022-04-13 01:43:00|223.97|221.67|223.94|221.64|223.99|221.69|223.94|221.64|7
1649814190000|2022-04-13 01:43:10|223.95|221.65|223.98|221.68|223.98|221.68|223.95|221.65|3
1649814210000|2022-04-13 01:43:30|223.96|221.66|223.9|221.6|223.96|221.66|223.88|221.58|7
1649814220000|2022-04-13 01:43:40|223.91|221.61|224|221.7|224.02|221.72|223.91|221.61|9
1649814230000|2022-04-13 01:43:50|223.98|221.68|223.98|221.68|224.02|221.72|223.95|221.65|5
1649814240000|2022-04-13 01:44:00|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1649814250000|2022-04-13 01:44:10|223.98|221.68|223.95|221.65|223.98|221.68|223.95|221.65|2
1649814260000|2022-04-13 01:44:20|223.94|221.64|223.95|221.65|223.97|221.67|223.94|221.64|6
1649814270000|2022-04-13 01:44:30|223.97|221.67|223.98|221.68|224.01|221.71|223.94|221.64|9
1649814280000|2022-04-13 01:44:40|223.99|221.69|223.95|221.65|223.99|221.69|223.95|221.65|2
1649814290000|2022-04-13 01:44:50|223.96|221.66|223.96|221.66|223.97|221.67|223.96|221.66|3
1649814300000|2022-04-13 01:45:00|223.95|221.65|223.95|221.65|223.98|221.68|223.94|221.64|7
1649814310000|2022-04-13 01:45:10|223.94|221.64|223.92|221.62|223.97|221.67|223.92|221.62|9
1649814320000|2022-04-13 01:45:20|223.93|221.63|223.92|221.62|223.95|221.65|223.92|221.62|4
1649814330000|2022-04-13 01:45:30|223.93|221.63|223.86|221.56|223.95|221.65|223.86|221.56|9
1649814340000|2022-04-13 01:45:40|223.88|221.58|223.84|221.54|223.88|221.58|223.83|221.53|7
1649814350000|2022-04-13 01:45:50|223.85|221.55|223.92|221.62|223.93|221.63|223.84|221.54|13
1649814360000|2022-04-13 01:46:00|223.97|221.67|223.98|221.68|223.98|221.68|223.97|221.67|4
1649814370000|2022-04-13 01:46:10|223.99|221.69|223.94|221.64|223.99|221.69|223.94|221.64|3
1649814380000|2022-04-13 01:46:20|223.95|221.65|224|221.7|224|221.7|223.94|221.64|12
1649814390000|2022-04-13 01:46:30|223.99|221.69|223.94|221.64|223.99|221.69|223.94|221.64|8
1649814400000|2022-04-13 01:46:40|223.95|221.65|223.96|221.66|223.96|221.66|223.93|221.63|8
1649814410000|2022-04-13 01:46:50|223.95|221.65|223.88|221.58|223.95|221.65|223.88|221.58|8
1649814420000|2022-04-13 01:47:00|223.87|221.57|223.87|221.57|223.87|221.57|223.86|221.56|3
1649814430000|2022-04-13 01:47:10|223.88|221.58|223.92|221.62|223.92|221.62|223.87|221.57|5
1649814440000|2022-04-13 01:47:20|223.94|221.64|223.88|221.58|223.94|221.64|223.88|221.58|10
1649814460000|2022-04-13 01:47:40|223.83|221.53|223.79|221.49|223.83|221.53|223.79|221.49|12
1649814470000|2022-04-13 01:47:50|223.81|221.51|223.82|221.52|223.85|221.55|223.81|221.51|5
1649814480000|2022-04-13 01:48:00|223.81|221.51|223.81|221.51|223.85|221.55|223.8|221.5|7
1649814490000|2022-04-13 01:48:10|223.8|221.5|223.79|221.49|223.82|221.52|223.79|221.49|3
1649814500000|2022-04-13 01:48:20|223.78|221.48|223.78|221.48|223.78|221.48|223.78|221.48|1
1649814510000|2022-04-13 01:48:30|223.77|221.47|223.63|221.33|223.78|221.48|223.63|221.33|13
1649814520000|2022-04-13 01:48:40|223.62|221.32|223.62|221.32|223.62|221.32|223.54|221.24|14
1649814530000|2022-04-13 01:48:50|223.64|221.34|223.61|221.31|223.64|221.34|223.59|221.29|8
1649814540000|2022-04-13 01:49:00|223.6|221.3|223.62|221.32|223.62|221.32|223.53|221.23|12
1649814550000|2022-04-13 01:49:10|223.63|221.33|223.75|221.45|223.75|221.45|223.59|221.29|16
1649814560000|2022-04-13 01:49:20|223.74|221.44|223.71|221.41|223.79|221.49|223.71|221.41|7
1649814570000|2022-04-13 01:49:30|223.7|221.4|223.66|221.36|223.7|221.4|223.66|221.36|9
1649814580000|2022-04-13 01:49:40|223.65|221.35|223.67|221.37|223.67|221.37|223.65|221.35|2
1649814590000|2022-04-13 01:49:50|223.71|221.41|223.74|221.44|223.75|221.45|223.71|221.41|5
1649814600000|2022-04-13 01:50:00|223.73|221.43|223.79|221.49|223.81|221.51|223.73|221.43|9
1649814610000|2022-04-13 01:50:10|223.78|221.48|223.78|221.48|223.79|221.49|223.78|221.48|3
1649814620000|2022-04-13 01:50:20|223.79|221.49|223.79|221.49|223.79|221.49|223.78|221.48|3
1649814630000|2022-04-13 01:50:30|223.78|221.48|223.85|221.55|223.85|221.55|223.73|221.43|9
1649814640000|2022-04-13 01:50:40|223.84|221.54|223.79|221.49|223.84|221.54|223.78|221.48|4
1649814650000|2022-04-13 01:50:50|223.78|221.48|223.79|221.49|223.81|221.51|223.77|221.47|10
1649814660000|2022-04-13 01:51:00|223.81|221.51|223.79|221.49|223.81|221.51|223.72|221.42|9
1649814670000|2022-04-13 01:51:10|223.83|221.53|223.91|221.61|223.92|221.62|223.83|221.53|9
1649814680000|2022-04-13 01:51:20|223.96|221.66|224.02|221.72|224.02|221.72|223.95|221.65|10
1649814690000|2022-04-13 01:51:30|224.03|221.73|224.29|221.99|224.31|222.01|224.03|221.73|14
1649814700000|2022-04-13 01:51:40|224.34|222.04|224.33|222.03|224.37|222.07|224.29|221.99|10
1649814710000|2022-04-13 01:51:50|224.32|222.02|224.32|222.02|224.33|222.03|224.26|221.96|13
1649814720000|2022-04-13 01:52:00|224.3|222|224.26|221.96|224.31|222.01|224.22|221.92|13
1649814730000|2022-04-13 01:52:10|224.23|221.93|224.38|222.08|224.39|222.09|224.23|221.93|16
1649814740000|2022-04-13 01:52:20|224.37|222.07|224.36|222.06|224.38|222.08|224.36|222.06|6
1649814750000|2022-04-13 01:52:30|224.34|222.04|224.3|222|224.36|222.06|224.29|221.99|12
1649814760000|2022-04-13 01:52:40|224.26|221.96|224.08|221.78|224.26|221.96|224.02|221.72|10
1649814770000|2022-04-13 01:52:50|224.07|221.77|224.11|221.81|224.11|221.81|224.07|221.77|6
1649814780000|2022-04-13 01:53:00|224.12|221.82|224.05|221.75|224.12|221.82|224.02|221.72|10
1649814800000|2022-04-13 01:53:20|224.07|221.77|224.11|221.81|224.11|221.81|224.07|221.77|5
1649814810000|2022-04-13 01:53:30|224.1|221.8|224.13|221.83|224.13|221.83|224.1|221.8|5
1649814820000|2022-04-13 01:53:40|224.12|221.82|224.04|221.74|224.12|221.82|224.04|221.74|10
1649814830000|2022-04-13 01:53:50|224.08|221.78|224.11|221.81|224.11|221.81|224.08|221.78|3
1649814840000|2022-04-13 01:54:00|224.08|221.78|224.13|221.83|224.13|221.83|224.08|221.78|8
1649814850000|2022-04-13 01:54:10|224.12|221.82|224.11|221.81|224.13|221.83|224.11|221.81|6
1649814860000|2022-04-13 01:54:20|224.12|221.82|224.11|221.81|224.12|221.82|224.11|221.81|2
1649814870000|2022-04-13 01:54:30|224.12|221.82|224.16|221.86|224.16|221.86|224.11|221.81|8
1649814880000|2022-04-13 01:54:40|224.15|221.85|224.12|221.82|224.16|221.86|224.11|221.81|4
1649814890000|2022-04-13 01:54:50|224.11|221.81|224.1|221.8|224.11|221.81|224.1|221.8|4
1649814900000|2022-04-13 01:55:00|224.11|221.81|224.04|221.74|224.13|221.83|224.04|221.74|5
1649814910000|2022-04-13 01:55:10|224.01|221.71|224.03|221.73|224.05|221.75|224.01|221.71|12
1649814920000|2022-04-13 01:55:20|224.04|221.74|224.04|221.74|224.07|221.77|224.02|221.72|10
1649814930000|2022-04-13 01:55:30|224.05|221.75|224.12|221.82|224.12|221.82|224.05|221.75|5
1649814940000|2022-04-13 01:55:40|224.28|221.98|224.29|221.99|224.31|222.01|224.25|221.95|7
1649814950000|2022-04-13 01:55:50|224.28|221.98|224.31|222.01|224.31|222.01|224.28|221.98|4
1649814960000|2022-04-13 01:56:00|224.32|222.02|224.29|221.99|224.32|222.02|224.28|221.98|4
1649814970000|2022-04-13 01:56:10|224.31|222.01|224.32|222.02|224.32|222.02|224.3|222|4
1649814980000|2022-04-13 01:56:20|224.33|222.03|224.32|222.02|224.39|222.09|224.32|222.02|10
1649814990000|2022-04-13 01:56:30|224.33|222.03|224.33|222.03|224.36|222.06|224.32|222.02|7
1649815000000|2022-04-13 01:56:40|224.34|222.04|224.33|222.03|224.36|222.06|224.32|222.02|9
1649815010000|2022-04-13 01:56:50|224.32|222.02|224.36|222.06|224.36|222.06|224.32|222.02|5
1649815020000|2022-04-13 01:57:00|224.35|222.05|224.43|222.13|224.44|222.14|224.35|222.05|6
1649815030000|2022-04-13 01:57:10|224.44|222.14|224.37|222.07|224.44|222.14|224.37|222.07|13
1649815040000|2022-04-13 01:57:20|224.38|222.08|224.37|222.07|224.38|222.08|224.37|222.07|2
1649815050000|2022-04-13 01:57:30|224.36|222.06|224.29|221.99|224.36|222.06|224.28|221.98|8
1649815060000|2022-04-13 01:57:40|224.28|221.98|224.04|221.74|224.29|221.99|224.04|221.74|7
1649815070000|2022-04-13 01:57:50|224.03|221.73|223.97|221.67|224.03|221.73|223.95|221.65|7
1649815080000|2022-04-13 01:58:00|223.96|221.66|223.94|221.64|223.96|221.66|223.94|221.64|2
1649815090000|2022-04-13 01:58:10|223.93|221.63|223.98|221.68|223.98|221.68|223.93|221.63|6
1649815100000|2022-04-13 01:58:20|223.97|221.67|224.06|221.76|224.06|221.76|223.93|221.63|13
1649815110000|2022-04-13 01:58:30|224.11|221.81|224.1|221.8|224.11|221.81|224.09|221.79|4
1649815120000|2022-04-13 01:58:40|224.09|221.79|224.05|221.75|224.09|221.79|224.05|221.75|3
1649815130000|2022-04-13 01:58:50|224.06|221.76|224.06|221.76|224.06|221.76|224.06|221.76|1
1649815140000|2022-04-13 01:59:00|224.05|221.75|224.06|221.76|224.06|221.76|224.05|221.75|2
1649815150000|2022-04-13 01:59:10|224.07|221.77|224.29|221.99|224.3|222|224.07|221.77|9
1649815160000|2022-04-13 01:59:20|224.28|221.98|224.35|222.05|224.35|222.05|224.28|221.98|5
1649815170000|2022-04-13 01:59:30|224.36|222.06|224.37|222.07|224.37|222.07|224.36|222.06|2
1649815180000|2022-04-13 01:59:40|224.36|222.06|224.37|222.07|224.37|222.07|224.36|222.06|4
1649815190000|2022-04-13 01:59:50|224.36|222.06|224.41|222.11|224.42|222.12|224.35|222.05|8
1649815200000|2022-04-13 02:00:00|224.4|222.1|224.37|222.07|224.45|222.15|224.37|222.07|15
1649815210000|2022-04-13 02:00:10|224.36|222.06|224.32|222.02|224.37|222.07|224.3|222|16
1649815220000|2022-04-13 02:00:20|224.35|222.05|224.34|222.04|224.38|222.08|224.33|222.03|9
1649815230000|2022-04-13 02:00:30|224.35|222.05|224.31|222.01|224.35|222.05|224.31|222.01|7
1649815240000|2022-04-13 02:00:40|224.33|222.03|224.36|222.06|224.36|222.06|224.31|222.01|8
1649815250000|2022-04-13 02:00:50|224.35|222.05|224.34|222.04|224.35|222.05|224.33|222.03|5
1649815260000|2022-04-13 02:01:00|224.33|222.03|224.35|222.05|224.39|222.09|224.33|222.03|7
1649815270000|2022-04-13 02:01:10|224.34|222.04|224.34|222.04|224.34|222.04|224.33|222.03|3
1649815280000|2022-04-13 02:01:20|224.33|222.03|224.33|222.03|224.33|222.03|224.32|222.02|3
1649815290000|2022-04-13 02:01:30|224.34|222.04|224.29|221.99|224.34|222.04|224.29|221.99|3
1649815310000|2022-04-13 02:01:50|224.3|222|224.25|221.95|224.3|222|224.19|221.89|10
1649815320000|2022-04-13 02:02:00|224.24|221.94|224.2|221.9|224.24|221.94|224.2|221.9|4
1649815330000|2022-04-13 02:02:10|224.21|221.91|224.22|221.92|224.24|221.94|224.2|221.9|9
1649815340000|2022-04-13 02:02:20|224.21|221.91|224.25|221.95|224.25|221.95|224.21|221.91|3
1649815350000|2022-04-13 02:02:30|224.07|221.77|224.06|221.76|224.07|221.77|224.05|221.75|3
1649815360000|2022-04-13 02:02:40|224.05|221.75|223.85|221.55|224.05|221.75|223.85|221.55|10
1649815370000|2022-04-13 02:02:50|223.86|221.56|223.9|221.6|223.9|221.6|223.86|221.56|2
1649815380000|2022-04-13 02:03:00|223.89|221.59|223.87|221.57|223.9|221.6|223.87|221.57|3
1649815390000|2022-04-13 02:03:10|223.86|221.56|223.87|221.57|223.87|221.57|223.86|221.56|4
1649815400000|2022-04-13 02:03:20|223.88|221.58|223.84|221.54|223.88|221.58|223.83|221.53|4
1649815410000|2022-04-13 02:03:30|223.85|221.55|223.97|221.67|223.97|221.67|223.85|221.55|7
1649815430000|2022-04-13 02:03:50|223.96|221.66|224|221.7|224|221.7|223.96|221.66|4
1649815440000|2022-04-13 02:04:00|224.01|221.71|224.05|221.75|224.05|221.75|224|221.7|8
1649815450000|2022-04-13 02:04:10|224.06|221.76|224.06|221.76|224.06|221.76|224.06|221.76|1
1649815470000|2022-04-13 02:04:30|224.07|221.77|224.28|221.98|224.28|221.98|224.07|221.77|4
1649815480000|2022-04-13 02:04:40|224.27|221.97|224.27|221.97|224.29|221.99|224.27|221.97|6
1649815490000|2022-04-13 02:04:50|224.28|221.98|224.26|221.96|224.28|221.98|224.25|221.95|13
1649815500000|2022-04-13 02:05:00|224.27|221.97|224.24|221.94|224.27|221.97|224.24|221.94|6
1649815510000|2022-04-13 02:05:10|224.16|221.86|224.23|221.93|224.24|221.94|224.16|221.86|8
1649815520000|2022-04-13 02:05:20|224.22|221.92|224.24|221.94|224.24|221.94|224.22|221.92|3
1649815530000|2022-04-13 02:05:30|224.25|221.95|224.26|221.96|224.26|221.96|224.25|221.95|2
1649815540000|2022-04-13 02:05:40|224.25|221.95|224.32|222.02|224.32|222.02|224.25|221.95|5
1649815550000|2022-04-13 02:05:50|224.34|222.04|224.34|222.04|224.36|222.06|224.32|222.02|9
1649815570000|2022-04-13 02:06:10|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1649815580000|2022-04-13 02:06:20|224.33|222.03|224.45|222.15|224.45|222.15|224.33|222.03|7
1649815590000|2022-04-13 02:06:30|224.46|222.16|224.44|222.14|224.46|222.16|224.43|222.13|9
1649815600000|2022-04-13 02:06:40|224.43|222.13|224.36|222.06|224.43|222.13|224.32|222.02|15
1649815610000|2022-04-13 02:06:50|224.39|222.09|224.36|222.06|224.41|222.11|224.36|222.06|6
1649815620000|2022-04-13 02:07:00|224.37|222.07|224.41|222.11|224.41|222.11|224.34|222.04|6
1649815630000|2022-04-13 02:07:10|224.4|222.1|224.37|222.07|224.42|222.12|224.37|222.07|8
1649815640000|2022-04-13 02:07:20|224.38|222.08|224.35|222.05|224.38|222.08|224.31|222.01|8
1649815650000|2022-04-13 02:07:30|224.34|222.04|224.35|222.05|224.36|222.06|224.34|222.04|4
1649815660000|2022-04-13 02:07:40|224.36|222.06|224.33|222.03|224.36|222.06|224.33|222.03|5
1649815670000|2022-04-13 02:07:50|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1649815680000|2022-04-13 02:08:00|224.31|222.01|224.04|221.74|224.31|222.01|224.04|221.74|8
1649815690000|2022-04-13 02:08:10|224.03|221.73|223.98|221.68|224.03|221.73|223.98|221.68|2
1649815720000|2022-04-13 02:08:40|223.99|221.69|224.05|221.75|224.05|221.75|223.99|221.69|3
1649815730000|2022-04-13 02:08:50|224.06|221.76|224.07|221.77|224.08|221.78|224.06|221.76|6
1649815750000|2022-04-13 02:09:10|224.08|221.78|224.08|221.78|224.08|221.78|224.08|221.78|1
1649815760000|2022-04-13 02:09:20|224.07|221.77|224.26|221.96|224.26|221.96|224.07|221.77|3
1649815770000|2022-04-13 02:09:30|224.28|221.98|224.35|222.05|224.38|222.08|224.28|221.98|14
1649815780000|2022-04-13 02:09:40|224.34|222.04|224.26|221.96|224.35|222.05|224.26|221.96|7
1649815790000|2022-04-13 02:09:50|224.25|221.95|224.26|221.96|224.26|221.96|224.24|221.94|3
1649815800000|2022-04-13 02:10:00|224.25|221.95|224.02|221.72|224.26|221.96|224.02|221.72|9
1649815810000|2022-04-13 02:10:10|224.03|221.73|224.01|221.71|224.05|221.75|224|221.7|7
1649815840000|2022-04-13 02:10:40|224.02|221.72|223.95|221.65|224.02|221.72|223.94|221.64|7
1649815850000|2022-04-13 02:10:50|223.97|221.67|223.88|221.58|223.99|221.69|223.87|221.57|7
1649815860000|2022-04-13 02:11:00|223.89|221.59|223.88|221.58|223.92|221.62|223.88|221.58|4
1649815870000|2022-04-13 02:11:10|223.93|221.63|223.93|221.63|223.93|221.63|223.93|221.63|1
1649815880000|2022-04-13 02:11:20|223.88|221.58|223.87|221.57|223.88|221.58|223.87|221.57|4
1649815890000|2022-04-13 02:11:30|223.88|221.58|223.88|221.58|223.88|221.58|223.88|221.58|1
1649815900000|2022-04-13 02:11:40|223.87|221.57|223.88|221.58|223.88|221.58|223.87|221.57|2
1649815910000|2022-04-13 02:11:50|223.87|221.57|223.92|221.62|223.95|221.65|223.87|221.57|8
1649815920000|2022-04-13 02:12:00|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1649815930000|2022-04-13 02:12:10|223.91|221.61|223.92|221.62|223.92|221.62|223.91|221.61|2
1649815940000|2022-04-13 02:12:20|223.93|221.63|223.94|221.64|224|221.7|223.92|221.62|8
1649815950000|2022-04-13 02:12:30|224|221.7|224|221.7|224.01|221.71|223.99|221.69|6
1649815960000|2022-04-13 02:12:40|223.96|221.66|223.96|221.66|223.96|221.66|223.96|221.66|1
1649815970000|2022-04-13 02:12:50|224|221.7|224.27|221.97|224.27|221.97|224|221.7|11
1649815980000|2022-04-13 02:13:00|224.26|221.96|224.34|222.04|224.37|222.07|224.26|221.96|11
1649815990000|2022-04-13 02:13:10|224.35|222.05|224.36|222.06|224.36|222.06|224.35|222.05|2
1649816000000|2022-04-13 02:13:20|224.32|222.02|224.11|221.81|224.32|222.02|224.1|221.8|13
1649816010000|2022-04-13 02:13:30|224.13|221.83|224.12|221.82|224.13|221.83|224.1|221.8|8
1649816020000|2022-04-13 02:13:40|224.11|221.81|224.01|221.71|224.11|221.81|224.01|221.71|8
1649816030000|2022-04-13 02:13:50|224.02|221.72|223.94|221.64|224.02|221.72|223.92|221.62|8
1649816040000|2022-04-13 02:14:00|223.93|221.63|223.92|221.62|223.97|221.67|223.88|221.58|14
1649816050000|2022-04-13 02:14:10|223.83|221.53|223.91|221.61|223.91|221.61|223.83|221.53|10
1649816060000|2022-04-13 02:14:20|223.9|221.6|223.8|221.5|223.9|221.6|223.8|221.5|9
1649816070000|2022-04-13 02:14:30|223.79|221.49|223.71|221.41|223.79|221.49|223.71|221.41|5
1649816080000|2022-04-13 02:14:40|223.73|221.43|223.71|221.41|223.73|221.43|223.69|221.39|7
1649816090000|2022-04-13 02:14:50|223.69|221.39|223.69|221.39|223.7|221.4|223.69|221.39|5
1649816100000|2022-04-13 02:15:00|223.75|221.45|223.71|221.41|223.81|221.51|223.71|221.41|9
1649816110000|2022-04-13 02:15:10|223.73|221.43|223.69|221.39|223.78|221.48|223.68|221.38|11
1649816120000|2022-04-13 02:15:20|223.65|221.35|223.51|221.21|223.68|221.38|223.51|221.21|11
1649816130000|2022-04-13 02:15:30|223.52|221.22|223.51|221.21|223.52|221.22|223.51|221.21|2
1649816140000|2022-04-13 02:15:40|223.54|221.24|223.58|221.28|223.58|221.28|223.54|221.24|3
1649816150000|2022-04-13 02:15:50|223.6|221.3|223.61|221.31|223.63|221.33|223.6|221.3|7
1649816160000|2022-04-13 02:16:00|223.63|221.33|223.59|221.29|223.73|221.43|223.59|221.29|11
1649816170000|2022-04-13 02:16:10|223.6|221.3|223.54|221.24|223.64|221.34|223.54|221.24|10
1649816180000|2022-04-13 02:16:20|223.53|221.23|223.52|221.22|223.53|221.23|223.52|221.22|4
1649816190000|2022-04-13 02:16:30|223.47|221.17|223.36|221.06|223.52|221.22|223.36|221.06|7
1649816200000|2022-04-13 02:16:40|223.38|221.08|223.3|221|223.38|221.08|223.28|220.98|10
1649816210000|2022-04-13 02:16:50|223.31|221.01|223.27|220.97|223.34|221.04|223.27|220.97|9
1649816220000|2022-04-13 02:17:00|223.26|220.96|223.27|220.97|223.35|221.05|223.25|220.95|14
1649816230000|2022-04-13 02:17:10|223.29|220.99|223.24|220.94|223.32|221.02|223.24|220.94|10
1649816240000|2022-04-13 02:17:20|223.28|220.98|223.27|220.97|223.3|221|223.26|220.96|6
1649816250000|2022-04-13 02:17:30|223.28|220.98|223.32|221.02|223.4|221.1|223.28|220.98|19
1649816260000|2022-04-13 02:17:40|223.35|221.05|223.35|221.05|223.35|221.05|223.31|221.01|5
1649816270000|2022-04-13 02:17:50|223.32|221.02|223.35|221.05|223.35|221.05|223.3|221|7
1649816280000|2022-04-13 02:18:00|223.33|221.03|223.35|221.05|223.35|221.05|223.33|221.03|12
1649816290000|2022-04-13 02:18:10|223.39|221.09|223.29|220.99|223.39|221.09|223.29|220.99|15
1649816300000|2022-04-13 02:18:20|223.31|221.01|223.28|220.98|223.33|221.03|223.28|220.98|7
1649816310000|2022-04-13 02:18:30|223.3|221|223.34|221.04|223.34|221.04|223.27|220.97|9
1649816320000|2022-04-13 02:18:40|223.33|221.03|223.35|221.05|223.35|221.05|223.33|221.03|3
1649816330000|2022-04-13 02:18:50|223.34|221.04|223.36|221.06|223.4|221.1|223.34|221.04|6
1649816340000|2022-04-13 02:19:00|223.4|221.1|223.39|221.09|223.4|221.1|223.37|221.07|6
1649816350000|2022-04-13 02:19:10|223.37|221.07|223.31|221.01|223.37|221.07|223.31|221.01|13
1649816360000|2022-04-13 02:19:20|223.32|221.02|223.31|221.01|223.32|221.02|223.31|221.01|2
1649816370000|2022-04-13 02:19:30|223.32|221.02|223.31|221.01|223.33|221.03|223.31|221.01|4
1649816400000|2022-04-13 02:20:00|223.34|221.04|223.27|220.97|223.34|221.04|223.25|220.95|8
1649816410000|2022-04-13 02:20:10|223.24|220.94|223.21|220.91|223.24|220.94|223.21|220.91|2
1649816420000|2022-04-13 02:20:20|223.2|220.9|223.2|220.9|223.2|220.9|223.19|220.89|3
1649816430000|2022-04-13 02:20:30|223.16|220.86|223.01|220.71|223.2|220.9|223.01|220.71|7
1649816440000|2022-04-13 02:20:40|223.02|220.72|222.96|220.66|223.03|220.73|222.96|220.66|6
1649816450000|2022-04-13 02:20:50|222.95|220.65|223.02|220.72|223.03|220.73|222.95|220.65|9
1649816460000|2022-04-13 02:21:00|223.03|220.73|223.03|220.73|223.03|220.73|223.03|220.73|1
1649816470000|2022-04-13 02:21:10|223.02|220.72|223.02|220.72|223.02|220.72|223.02|220.72|1
1649816480000|2022-04-13 02:21:20|223.03|220.73|222.98|220.68|223.03|220.73|222.98|220.68|6
1649816490000|2022-04-13 02:21:30|222.92|220.62|223.01|220.71|223.01|220.71|222.92|220.62|5
1649816500000|2022-04-13 02:21:40|223.03|220.73|223.07|220.77|223.09|220.79|223.01|220.71|7
1649816510000|2022-04-13 02:21:50|223.04|220.74|223.08|220.78|223.13|220.83|223.03|220.73|9
1649816520000|2022-04-13 02:22:00|223.05|220.75|223.03|220.73|223.07|220.77|222.96|220.66|13
1649816530000|2022-04-13 02:22:10|223.02|220.72|223.08|220.78|223.08|220.78|223.02|220.72|9
1649816540000|2022-04-13 02:22:20|223.05|220.75|223.04|220.74|223.05|220.75|223.04|220.74|2
1649816550000|2022-04-13 02:22:30|223.03|220.73|223.12|220.82|223.13|220.83|223.03|220.73|8
1649816560000|2022-04-13 02:22:40|223.13|220.83|223.22|220.92|223.25|220.95|223.13|220.83|7
1649816570000|2022-04-13 02:22:50|223.23|220.93|223.33|221.03|223.33|221.03|223.23|220.93|14
1649816580000|2022-04-13 02:23:00|223.32|221.02|223.39|221.09|223.39|221.09|223.32|221.02|8
1649816590000|2022-04-13 02:23:10|223.38|221.08|223.35|221.05|223.39|221.09|223.35|221.05|10
1649816600000|2022-04-13 02:23:20|223.34|221.04|223.39|221.09|223.4|221.1|223.33|221.03|8
1649816610000|2022-04-13 02:23:30|223.4|221.1|223.39|221.09|223.4|221.1|223.39|221.09|2
1649816620000|2022-04-13 02:23:40|223.34|221.04|223.26|220.96|223.37|221.07|223.26|220.96|11
1649816630000|2022-04-13 02:23:50|223.25|220.95|223.22|220.92|223.25|220.95|223.22|220.92|4
1649816640000|2022-04-13 02:24:00|223.25|220.95|223.22|220.92|223.27|220.97|223.22|220.92|4
1649816650000|2022-04-13 02:24:10|223.24|220.94|223.24|220.94|223.24|220.94|223.24|220.94|1
1649816660000|2022-04-13 02:24:20|223.22|220.92|223.25|220.95|223.26|220.96|223.22|220.92|8
1649816670000|2022-04-13 02:24:30|223.23|220.93|223.02|220.72|223.23|220.93|223.02|220.72|9
1649816680000|2022-04-13 02:24:40|223.03|220.73|222.88|220.58|223.03|220.73|222.88|220.58|8
1649816690000|2022-04-13 02:24:50|222.92|220.62|222.92|220.62|223|220.7|222.91|220.61|8
1649816700000|2022-04-13 02:25:00|222.94|220.64|222.95|220.65|222.96|220.66|222.92|220.62|5
1649816710000|2022-04-13 02:25:10|222.97|220.67|223.01|220.71|223.01|220.71|222.96|220.66|4
1649816730000|2022-04-13 02:25:30|223.02|220.72|223|220.7|223.02|220.72|223|220.7|3
1649816740000|2022-04-13 02:25:40|222.98|220.68|223.01|220.71|223.01|220.71|222.98|220.68|3
1649816750000|2022-04-13 02:25:50|223.02|220.72|223.01|220.71|223.02|220.72|223.01|220.71|4
1649816760000|2022-04-13 02:26:00|223|220.7|223|220.7|223.01|220.71|223|220.7|5
1649816770000|2022-04-13 02:26:10|222.99|220.69|222.92|220.62|223|220.7|222.9|220.6|9
1649816780000|2022-04-13 02:26:20|222.93|220.63|222.87|220.57|222.95|220.65|222.87|220.57|9
1649816790000|2022-04-13 02:26:30|222.88|220.58|222.92|220.62|222.95|220.65|222.86|220.56|9
1649816800000|2022-04-13 02:26:40|222.93|220.63|222.87|220.57|222.93|220.63|222.87|220.57|4
1649816810000|2022-04-13 02:26:50|222.91|220.61|222.86|220.56|222.91|220.61|222.86|220.56|8
1649816820000|2022-04-13 02:27:00|222.84|220.54|222.84|220.54|222.86|220.56|222.83|220.53|5
1649816830000|2022-04-13 02:27:10|222.83|220.53|222.81|220.51|222.85|220.55|222.79|220.49|8
1649816840000|2022-04-13 02:27:20|222.8|220.5|222.82|220.52|222.83|220.53|222.79|220.49|4
1649816850000|2022-04-13 02:27:30|222.81|220.51|222.8|220.5|222.81|220.51|222.8|220.5|2
1649816870000|2022-04-13 02:27:50|222.79|220.49|222.81|220.51|222.81|220.51|222.79|220.49|3
1649816880000|2022-04-13 02:28:00|222.8|220.5|222.79|220.49|222.82|220.52|222.79|220.49|7
1649816890000|2022-04-13 02:28:10|222.81|220.51|222.92|220.62|222.92|220.62|222.79|220.49|15
1649816900000|2022-04-13 02:28:20|222.91|220.61|222.92|220.62|222.98|220.68|222.91|220.61|6
1649816910000|2022-04-13 02:28:30|222.9|220.6|222.92|220.62|222.96|220.66|222.9|220.6|6
1649816930000|2022-04-13 02:28:50|222.94|220.64|222.92|220.62|222.94|220.64|222.91|220.61|6
1649816940000|2022-04-13 02:29:00|222.93|220.63|222.92|220.62|222.93|220.63|222.92|220.62|4
1649816950000|2022-04-13 02:29:10|222.91|220.61|222.83|220.53|222.92|220.62|222.83|220.53|5
1649816960000|2022-04-13 02:29:20|222.84|220.54|222.87|220.57|222.87|220.57|222.82|220.52|6
1649816970000|2022-04-13 02:29:30|222.89|220.59|222.92|220.62|222.93|220.63|222.89|220.59|5
1649816980000|2022-04-13 02:29:40|222.91|220.61|223.27|220.97|223.27|220.97|222.91|220.61|17
1649816990000|2022-04-13 02:29:50|223.23|220.93|223.23|220.93|223.33|221.03|223.22|220.92|14
1649817000000|2022-04-13 02:30:00|223.24|220.94|223.26|220.96|223.32|221.02|223.24|220.94|12
1649817010000|2022-04-13 02:30:10|223.27|220.97|223.19|220.89|223.27|220.97|223.19|220.89|13
1649817020000|2022-04-13 02:30:20|223.2|220.9|223.27|220.97|223.27|220.97|223.2|220.9|8
1649817030000|2022-04-13 02:30:30|223.26|220.96|223.3|221|223.3|221|223.26|220.96|11
1649817040000|2022-04-13 02:30:40|223.31|221.01|223.36|221.06|223.36|221.06|223.3|221|15
1649817050000|2022-04-13 02:30:50|223.39|221.09|223.44|221.14|223.48|221.18|223.38|221.08|19
1649817060000|2022-04-13 02:31:00|223.43|221.13|223.39|221.09|223.43|221.13|223.38|221.08|9
1649817070000|2022-04-13 02:31:10|223.38|221.08|223.26|220.96|223.39|221.09|223.26|220.96|9
1649817080000|2022-04-13 02:31:20|223.27|220.97|223.28|220.98|223.28|220.98|223.26|220.96|4
1649817090000|2022-04-13 02:31:30|223.27|220.97|223.32|221.02|223.32|221.02|223.27|220.97|4
1649817100000|2022-04-13 02:31:40|223.33|221.03|223.36|221.06|223.38|221.08|223.33|221.03|11
1649817110000|2022-04-13 02:31:50|223.35|221.05|223.34|221.04|223.37|221.07|223.28|220.98|16
1649817120000|2022-04-13 02:32:00|223.35|221.05|223.39|221.09|223.41|221.11|223.35|221.05|7
1649817130000|2022-04-13 02:32:10|223.38|221.08|223.46|221.16|223.49|221.19|223.38|221.08|10
1649817140000|2022-04-13 02:32:20|223.45|221.15|223.49|221.19|223.5|221.2|223.45|221.15|6
1649817150000|2022-04-13 02:32:30|223.46|221.16|223.39|221.09|223.46|221.16|223.39|221.09|4
1649817160000|2022-04-13 02:32:40|223.38|221.08|223.52|221.22|223.55|221.25|223.38|221.08|17
1649817170000|2022-04-13 02:32:50|223.53|221.23|223.53|221.23|223.53|221.23|223.53|221.23|1
1649817180000|2022-04-13 02:33:00|223.55|221.25|223.66|221.36|223.66|221.36|223.55|221.25|9
1649817190000|2022-04-13 02:33:10|223.65|221.35|223.75|221.45|223.78|221.48|223.65|221.35|8
1649817200000|2022-04-13 02:33:20|223.79|221.49|223.78|221.48|223.82|221.52|223.78|221.48|4
1649817210000|2022-04-13 02:33:30|223.77|221.47|223.77|221.47|223.77|221.47|223.77|221.47|1
1649817220000|2022-04-13 02:33:40|223.75|221.45|223.85|221.55|223.85|221.55|223.75|221.45|7
1649817230000|2022-04-13 02:33:50|223.87|221.57|224.01|221.71|224.03|221.73|223.87|221.57|13
1649817240000|2022-04-13 02:34:00|224.02|221.72|224.1|221.8|224.11|221.81|224.02|221.72|4
1649817250000|2022-04-13 02:34:10|224.11|221.81|224.06|221.76|224.11|221.81|224.02|221.72|7
1649817260000|2022-04-13 02:34:20|224.03|221.73|224.35|222.05|224.36|222.06|224.02|221.72|14
1649817270000|2022-04-13 02:34:30|224.42|222.12|224.2|221.9|224.42|222.12|224.2|221.9|13
1649817280000|2022-04-13 02:34:40|224.21|221.91|224.27|221.97|224.27|221.97|224.03|221.73|18
1649817290000|2022-04-13 02:34:50|224.26|221.96|224.35|222.05|224.36|222.06|224.25|221.95|14
1649817300000|2022-04-13 02:35:00|224.33|222.03|224.27|221.97|224.35|222.05|224.27|221.97|13
1649817310000|2022-04-13 02:35:10|224.29|221.99|224.1|221.8|224.35|222.05|224.1|221.8|21
1649817320000|2022-04-13 02:35:20|224.01|221.71|224.01|221.71|224.01|221.71|224.01|221.71|1
1649817330000|2022-04-13 02:35:30|224.02|221.72|224.3|222|224.31|222.01|224.01|221.71|14
1649817340000|2022-04-13 02:35:40|224.29|221.99|224.54|222.24|224.55|222.25|224.29|221.99|15
1649817350000|2022-04-13 02:35:50|224.55|222.25|224.72|222.42|224.72|222.42|224.54|222.24|15
1649817360000|2022-04-13 02:36:00|224.71|222.41|224.54|222.24|224.73|222.43|224.54|222.24|24
1649817370000|2022-04-13 02:36:10|224.53|222.23|224.74|222.44|224.81|222.51|224.53|222.23|25
1649817380000|2022-04-13 02:36:20|224.73|222.43|224.72|222.42|224.73|222.43|224.64|222.34|14
1649817390000|2022-04-13 02:36:30|224.73|222.43|224.73|222.43|224.76|222.46|224.73|222.43|7
1649817400000|2022-04-13 02:36:40|224.74|222.44|224.88|222.58|224.89|222.59|224.74|222.44|23
1649817410000|2022-04-13 02:36:50|224.89|222.59|224.81|222.51|224.93|222.63|224.81|222.51|20
1649817420000|2022-04-13 02:37:00|224.82|222.52|225.01|222.71|225.01|222.71|224.74|222.44|16
1649817430000|2022-04-13 02:37:10|225.02|222.72|224.87|222.57|225.05|222.75|224.8|222.5|23
1649817440000|2022-04-13 02:37:20|224.89|222.59|224.82|222.52|224.89|222.59|224.82|222.52|9
1649817450000|2022-04-13 02:37:30|224.84|222.54|224.82|222.52|224.88|222.58|224.77|222.47|12
1649817460000|2022-04-13 02:37:40|224.8|222.5|224.91|222.61|224.92|222.62|224.79|222.49|13
1649817470000|2022-04-13 02:37:50|224.9|222.6|225.01|222.71|225.01|222.71|224.83|222.53|13
1649817480000|2022-04-13 02:38:00|224.99|222.69|225|222.7|225|222.7|224.92|222.62|9
1649817490000|2022-04-13 02:38:10|224.99|222.69|224.91|222.61|224.99|222.69|224.91|222.61|15
1649817500000|2022-04-13 02:38:20|224.9|222.6|225.01|222.71|225.01|222.71|224.9|222.6|8
1649817510000|2022-04-13 02:38:30|224.96|222.66|225.03|222.73|225.04|222.74|224.92|222.62|12
1649817520000|2022-04-13 02:38:40|225.02|222.72|225.04|222.74|225.05|222.75|225.01|222.71|9
1649817530000|2022-04-13 02:38:50|225.05|222.75|225.03|222.73|225.11|222.81|225.03|222.73|19
1649817540000|2022-04-13 02:39:00|225.06|222.76|225.02|222.72|225.06|222.76|224.94|222.64|18
1649817550000|2022-04-13 02:39:10|225.01|222.71|225.1|222.8|225.12|222.82|225.01|222.71|12
1649817560000|2022-04-13 02:39:20|225.11|222.81|225.05|222.75|225.11|222.81|225.05|222.75|7
1649817570000|2022-04-13 02:39:30|225.11|222.81|225.11|222.81|225.13|222.83|225.11|222.81|3
1649817580000|2022-04-13 02:39:40|225.37|223.07|225.62|223.32|225.7|223.4|225.37|223.07|14
1649817590000|2022-04-13 02:39:50|225.6|223.3|225.56|223.26|225.6|223.3|225.48|223.18|17
1649817600000|2022-04-13 02:40:00|225.57|223.27|225.34|223.04|225.57|223.27|225.31|223.01|18
1649817610000|2022-04-13 02:40:10|225.32|223.02|225.34|223.04|225.35|223.05|225.31|223.01|6
1649817620000|2022-04-13 02:40:20|225.35|223.05|225.32|223.02|225.36|223.06|225.32|223.02|13
1649817630000|2022-04-13 02:40:30|225.31|223.01|225.06|222.76|225.31|223.01|225.06|222.76|14
1649817640000|2022-04-13 02:40:40|225.09|222.79|225.09|222.79|225.1|222.8|225.06|222.76|6
1649817650000|2022-04-13 02:40:50|225.1|222.8|225.01|222.71|225.1|222.8|225|222.7|10
1649817660000|2022-04-13 02:41:00|225.02|222.72|224.97|222.67|225.04|222.74|224.97|222.67|10
1649817670000|2022-04-13 02:41:10|224.99|222.69|224.84|222.54|224.99|222.69|224.84|222.54|14
1649817680000|2022-04-13 02:41:20|224.85|222.55|224.83|222.53|224.87|222.57|224.83|222.53|8
1649817690000|2022-04-13 02:41:30|224.84|222.54|224.82|222.52|224.84|222.54|224.8|222.5|3
1649817700000|2022-04-13 02:41:40|224.85|222.55|224.85|222.55|224.85|222.55|224.85|222.55|1
1649817710000|2022-04-13 02:41:50|224.87|222.57|224.87|222.57|224.88|222.58|224.85|222.55|5
1649817720000|2022-04-13 02:42:00|224.88|222.58|224.89|222.59|224.91|222.61|224.87|222.57|7
1649817730000|2022-04-13 02:42:10|224.93|222.63|224.93|222.63|224.93|222.63|224.88|222.58|4
1649817740000|2022-04-13 02:42:20|224.88|222.58|224.88|222.58|224.89|222.59|224.82|222.52|9
1649817750000|2022-04-13 02:42:30|224.9|222.6|224.88|222.58|224.91|222.61|224.88|222.58|8
1649817780000|2022-04-13 02:43:00|224.87|222.57|224.81|222.51|224.89|222.59|224.8|222.5|12
1649817790000|2022-04-13 02:43:10|224.79|222.49|224.76|222.46|224.79|222.49|224.7|222.4|13
1649817800000|2022-04-13 02:43:20|224.79|222.49|224.76|222.46|224.81|222.51|224.74|222.44|9
1649817810000|2022-04-13 02:43:30|224.75|222.45|224.76|222.46|224.77|222.47|224.73|222.43|6
1649817820000|2022-04-13 02:43:40|224.77|222.47|224.7|222.4|224.8|222.5|224.7|222.4|11
1649817830000|2022-04-13 02:43:50|224.69|222.39|224.61|222.31|224.69|222.39|224.61|222.31|5
1649817840000|2022-04-13 02:44:00|224.59|222.29|224.67|222.37|224.67|222.37|224.57|222.27|11
1649817850000|2022-04-13 02:44:10|224.66|222.36|224.62|222.32|224.69|222.39|224.62|222.32|8
1649817860000|2022-04-13 02:44:20|224.61|222.31|224.67|222.37|224.67|222.37|224.58|222.28|11
1649817870000|2022-04-13 02:44:30|224.65|222.35|224.69|222.39|224.69|222.39|224.63|222.33|12
1649817880000|2022-04-13 02:44:40|224.74|222.44|224.74|222.44|224.76|222.46|224.71|222.41|9
1649817890000|2022-04-13 02:44:50|224.7|222.4|224.73|222.43|224.77|222.47|224.7|222.4|5
1649817900000|2022-04-13 02:45:00|224.69|222.39|224.62|222.32|224.7|222.4|224.58|222.28|14
1649817910000|2022-04-13 02:45:10|224.63|222.33|224.63|222.33|224.65|222.35|224.61|222.31|10
1649817920000|2022-04-13 02:45:20|224.61|222.31|224.73|222.43|224.75|222.45|224.61|222.31|10
1649817930000|2022-04-13 02:45:30|224.72|222.42|224.72|222.42|224.73|222.43|224.72|222.42|3
1649817950000|2022-04-13 02:45:50|224.73|222.43|224.72|222.42|224.74|222.44|224.69|222.39|7
1649817960000|2022-04-13 02:46:00|224.73|222.43|224.72|222.42|224.73|222.43|224.7|222.4|5
1649817970000|2022-04-13 02:46:10|224.7|222.4|224.61|222.31|224.7|222.4|224.59|222.29|11
1649817980000|2022-04-13 02:46:20|224.6|222.3|224.52|222.22|224.61|222.31|224.52|222.22|14
1649817990000|2022-04-13 02:46:30|224.51|222.21|224.37|222.07|224.51|222.21|224.37|222.07|17
1649818000000|2022-04-13 02:46:40|224.36|222.06|224.1|221.8|224.36|222.06|224.02|221.72|11
1649818010000|2022-04-13 02:46:50|224.06|221.76|224|221.7|224.07|221.77|224|221.7|12
1649818020000|2022-04-13 02:47:00|224.01|221.71|224.26|221.96|224.28|221.98|224.01|221.71|13
1649818030000|2022-04-13 02:47:10|224.33|222.03|224.32|222.02|224.33|222.03|224.25|221.95|10
1649818040000|2022-04-13 02:47:20|224.28|221.98|224.3|222|224.34|222.04|224.28|221.98|10
1649818050000|2022-04-13 02:47:30|224.29|221.99|224.26|221.96|224.31|222.01|224.25|221.95|10
1649818060000|2022-04-13 02:47:40|224.29|221.99|224.27|221.97|224.29|221.99|224.25|221.95|7
1649818070000|2022-04-13 02:47:50|224.26|221.96|224.26|221.96|224.27|221.97|224.26|221.96|3
1649818080000|2022-04-13 02:48:00|224.28|221.98|224.27|221.97|224.28|221.98|224.27|221.97|2
1649818090000|2022-04-13 02:48:10|224.28|221.98|224.28|221.98|224.28|221.98|224.28|221.98|1
1649818100000|2022-04-13 02:48:20|224.26|221.96|224.27|221.97|224.27|221.97|224.26|221.96|6
1649818110000|2022-04-13 02:48:30|224.26|221.96|224.3|222|224.3|222|224.26|221.96|5
1649818120000|2022-04-13 02:48:40|224.29|221.99|224.26|221.96|224.29|221.99|224.26|221.96|3
1649818130000|2022-04-13 02:48:50|224.29|221.99|224.39|222.09|224.39|222.09|224.26|221.96|10
1649818140000|2022-04-13 02:49:00|224.38|222.08|224.45|222.15|224.46|222.16|224.38|222.08|14
1649818150000|2022-04-13 02:49:10|224.44|222.14|224.46|222.16|224.47|222.17|224.4|222.1|11
1649818160000|2022-04-13 02:49:20|224.42|222.12|224.44|222.14|224.49|222.19|224.42|222.12|7
1649818170000|2022-04-13 02:49:30|224.45|222.15|224.46|222.16|224.47|222.17|224.45|222.15|5
1649818180000|2022-04-13 02:49:40|224.44|222.14|224.65|222.35|224.65|222.35|224.44|222.14|11
1649818190000|2022-04-13 02:49:50|224.67|222.37|224.65|222.35|224.72|222.42|224.63|222.33|9
1649818200000|2022-04-13 02:50:00|224.66|222.36|224.69|222.39|224.72|222.42|224.66|222.36|7
1649818210000|2022-04-13 02:50:10|224.68|222.38|224.67|222.37|224.7|222.4|224.6|222.3|11
1649818220000|2022-04-13 02:50:20|224.66|222.36|224.74|222.44|224.74|222.44|224.66|222.36|5
1649818230000|2022-04-13 02:50:30|224.73|222.43|224.53|222.23|224.73|222.43|224.53|222.23|21
1649818240000|2022-04-13 02:50:40|224.54|222.24|224.47|222.17|224.54|222.24|224.43|222.13|13
1649818260000|2022-04-13 02:51:00|224.45|222.15|224.46|222.16|224.46|222.16|224.45|222.15|2
1649818270000|2022-04-13 02:51:10|224.47|222.17|224.46|222.16|224.5|222.2|224.46|222.16|8
1649818280000|2022-04-13 02:51:20|224.47|222.17|224.48|222.18|224.49|222.19|224.46|222.16|8
1649818290000|2022-04-13 02:51:30|224.5|222.2|224.44|222.14|224.5|222.2|224.44|222.14|7
1649818300000|2022-04-13 02:51:40|224.45|222.15|224.49|222.19|224.49|222.19|224.45|222.15|2
1649818310000|2022-04-13 02:51:50|224.5|222.2|224.5|222.2|224.5|222.2|224.5|222.2|1
1649818320000|2022-04-13 02:52:00|224.48|222.18|224.48|222.18|224.48|222.18|224.48|222.18|1
1649818330000|2022-04-13 02:52:10|224.47|222.17|224.49|222.19|224.49|222.19|224.47|222.17|8
1649818340000|2022-04-13 02:52:20|224.43|222.13|224.47|222.17|224.51|222.21|224.43|222.13|8
1649818350000|2022-04-13 02:52:30|224.44|222.14|224.44|222.14|224.46|222.16|224.44|222.14|3
1649818360000|2022-04-13 02:52:40|224.43|222.13|224.39|222.09|224.43|222.13|224.37|222.07|13
1649818370000|2022-04-13 02:52:50|224.4|222.1|224.38|222.08|224.41|222.11|224.36|222.06|7
1649818380000|2022-04-13 02:53:00|224.34|222.04|224.3|222|224.34|222.04|224.28|221.98|4
1649818390000|2022-04-13 02:53:10|224.31|222.01|224.32|222.02|224.34|222.04|224.3|222|8
1649818400000|2022-04-13 02:53:20|224.31|222.01|224.35|222.05|224.36|222.06|224.3|222|6
1649818410000|2022-04-13 02:53:30|224.33|222.03|224.36|222.06|224.36|222.06|224.33|222.03|5
1649818430000|2022-04-13 02:53:50|224.38|222.08|224.36|222.06|224.39|222.09|224.35|222.05|10
1649818440000|2022-04-13 02:54:00|224.39|222.09|224.39|222.09|224.39|222.09|224.35|222.05|3
1649818450000|2022-04-13 02:54:10|224.4|222.1|224.41|222.11|224.41|222.11|224.4|222.1|2
1649818460000|2022-04-13 02:54:20|224.37|222.07|224.39|222.09|224.39|222.09|224.37|222.07|2
1649818470000|2022-04-13 02:54:30|224.38|222.08|224.39|222.09|224.43|222.13|224.38|222.08|8
1649818480000|2022-04-13 02:54:40|224.38|222.08|224.39|222.09|224.41|222.11|224.38|222.08|10
1649818490000|2022-04-13 02:54:50|224.37|222.07|224.44|222.14|224.44|222.14|224.36|222.06|9
1649818500000|2022-04-13 02:55:00|224.42|222.12|224.44|222.14|224.5|222.2|224.42|222.12|14
1649818510000|2022-04-13 02:55:10|224.43|222.13|224.45|222.15|224.46|222.16|224.43|222.13|4
1649818520000|2022-04-13 02:55:20|224.43|222.13|224.4|222.1|224.43|222.13|224.39|222.09|5
1649818530000|2022-04-13 02:55:30|224.39|222.09|224.35|222.05|224.4|222.1|224.34|222.04|6
1649818540000|2022-04-13 02:55:40|224.34|222.04|224.43|222.13|224.43|222.13|224.33|222.03|9
1649818550000|2022-04-13 02:55:50|224.42|222.12|224.38|222.08|224.42|222.12|224.37|222.07|9
1649818560000|2022-04-13 02:56:00|224.37|222.07|224.37|222.07|224.38|222.08|224.37|222.07|3
1649818570000|2022-04-13 02:56:10|224.38|222.08|224.38|222.08|224.38|222.08|224.38|222.08|1
1649818580000|2022-04-13 02:56:20|224.37|222.07|224.44|222.14|224.44|222.14|224.37|222.07|7
1649818600000|2022-04-13 02:56:40|224.46|222.16|224.38|222.08|224.46|222.16|224.38|222.08|6
1649818610000|2022-04-13 02:56:50|224.39|222.09|224.43|222.13|224.43|222.13|224.39|222.09|8
1649818620000|2022-04-13 02:57:00|224.4|222.1|224.37|222.07|224.4|222.1|224.36|222.06|7
1649818630000|2022-04-13 02:57:10|224.39|222.09|224.35|222.05|224.39|222.09|224.35|222.05|2
1649818640000|2022-04-13 02:57:20|224.33|222.03|224.24|221.94|224.34|222.04|224.24|221.94|8
1649818650000|2022-04-13 02:57:30|224.23|221.93|223.97|221.67|224.23|221.93|223.97|221.67|18
1649818660000|2022-04-13 02:57:40|223.98|221.68|223.98|221.68|223.99|221.69|223.98|221.68|3
1649818670000|2022-04-13 02:57:50|223.99|221.69|224.02|221.72|224.02|221.72|223.98|221.68|5
1649818680000|2022-04-13 02:58:00|224.03|221.73|224.1|221.8|224.1|221.8|224.03|221.73|7
1649818690000|2022-04-13 02:58:10|224.12|221.82|224.18|221.88|224.19|221.89|224.12|221.82|6
1649818700000|2022-04-13 02:58:20|224.17|221.87|224.25|221.95|224.25|221.95|224.17|221.87|5
1649818710000|2022-04-13 02:58:30|224.29|221.99|224.28|221.98|224.3|222|224.28|221.98|9
1649818720000|2022-04-13 02:58:40|224.29|221.99|224.29|221.99|224.3|222|224.29|221.99|3
1649818730000|2022-04-13 02:58:50|224.3|222|224.31|222.01|224.31|222.01|224.29|221.99|4
1649818740000|2022-04-13 02:59:00|224.33|222.03|224.08|221.78|224.33|222.03|224.08|221.78|16
1649818750000|2022-04-13 02:59:10|224.09|221.79|224.09|221.79|224.09|221.79|224.09|221.79|1
1649818760000|2022-04-13 02:59:20|224.1|221.8|224.1|221.8|224.1|221.8|224.1|221.8|1
1649818770000|2022-04-13 02:59:30|224.09|221.79|224.09|221.79|224.1|221.8|224.08|221.78|4
1649818780000|2022-04-13 02:59:40|224.08|221.78|224.07|221.77|224.08|221.78|224.07|221.77|4
1649818790000|2022-04-13 02:59:50|224.09|221.79|224.23|221.93|224.23|221.93|224.09|221.79|12
1649818800000|2022-04-13 03:00:00|224.21|221.91|224.15|221.85|224.25|221.95|224.15|221.85|11
1649818810000|2022-04-13 03:00:10|224.17|221.87|224.22|221.92|224.23|221.93|224.17|221.87|6
1649818820000|2022-04-13 03:00:20|224.18|221.88|224.01|221.71|224.23|221.93|224.01|221.71|6
1649818830000|2022-04-13 03:00:30|224|221.7|224|221.7|224|221.7|223.96|221.66|7
1649818840000|2022-04-13 03:00:40|223.99|221.69|224|221.7|224|221.7|223.97|221.67|5
1649818850000|2022-04-13 03:00:50|223.95|221.65|223.95|221.65|223.99|221.69|223.95|221.65|5
1649818860000|2022-04-13 03:01:00|223.96|221.66|223.95|221.65|223.96|221.66|223.92|221.62|9
1649818870000|2022-04-13 03:01:10|223.94|221.64|223.95|221.65|223.95|221.65|223.94|221.64|2
1649818880000|2022-04-13 03:01:20|223.94|221.64|223.94|221.64|223.95|221.65|223.94|221.64|7
1649818890000|2022-04-13 03:01:30|223.97|221.67|224.01|221.71|224.03|221.73|223.96|221.66|9
1649818900000|2022-04-13 03:01:40|224.02|221.72|224.04|221.74|224.04|221.74|224.01|221.71|4
1649818910000|2022-04-13 03:01:50|224.03|221.73|224.01|221.71|224.05|221.75|224.01|221.71|6
1649818920000|2022-04-13 03:02:00|224.06|221.76|223.97|221.67|224.06|221.76|223.96|221.66|7
1649818930000|2022-04-13 03:02:10|223.96|221.66|223.96|221.66|223.96|221.66|223.92|221.62|6
1649818940000|2022-04-13 03:02:20|223.92|221.62|223.91|221.61|223.94|221.64|223.89|221.59|5
1649818950000|2022-04-13 03:02:30|223.92|221.62|223.87|221.57|223.93|221.63|223.86|221.56|7
1649818960000|2022-04-13 03:02:40|223.86|221.56|224.1|221.8|224.1|221.8|223.86|221.56|14
1649818970000|2022-04-13 03:02:50|224.11|221.81|224.1|221.8|224.11|221.81|224.1|221.8|4
1649818980000|2022-04-13 03:03:00|224.11|221.81|224.11|221.81|224.11|221.81|224.1|221.8|3
1649818990000|2022-04-13 03:03:10|224.12|221.82|224.54|222.24|224.54|222.24|224.12|221.82|17
1649819000000|2022-04-13 03:03:20|224.53|222.23|224.49|222.19|224.53|222.23|224.49|222.19|5
1649819010000|2022-04-13 03:03:30|224.53|222.23|224.54|222.24|224.55|222.25|224.43|222.13|21
1649819020000|2022-04-13 03:03:40|224.57|222.27|224.56|222.26|224.58|222.28|224.55|222.25|5
1649819030000|2022-04-13 03:03:50|224.55|222.25|224.56|222.26|224.59|222.29|224.55|222.25|6
1649819040000|2022-04-13 03:04:00|224.57|222.27|224.55|222.25|224.6|222.3|224.55|222.25|8
1649819050000|2022-04-13 03:04:10|224.57|222.27|224.56|222.26|224.57|222.27|224.54|222.24|6
1649819060000|2022-04-13 03:04:20|224.57|222.27|224.56|222.26|224.57|222.27|224.56|222.26|4
1649819070000|2022-04-13 03:04:30|224.57|222.27|224.57|222.27|224.58|222.28|224.56|222.26|7
1649819080000|2022-04-13 03:04:40|224.59|222.29|224.56|222.26|224.59|222.29|224.55|222.25|6
1649819090000|2022-04-13 03:04:50|224.57|222.27|224.56|222.26|224.57|222.27|224.52|222.22|5
1649819100000|2022-04-13 03:05:00|224.55|222.25|224.55|222.25|224.57|222.27|224.55|222.25|3
1649819110000|2022-04-13 03:05:10|224.56|222.26|224.62|222.32|224.65|222.35|224.56|222.26|14
1649819120000|2022-04-13 03:05:20|224.63|222.33|224.69|222.39|224.72|222.42|224.63|222.33|12
1649819130000|2022-04-13 03:05:30|224.65|222.35|224.68|222.38|224.72|222.42|224.64|222.34|14
1649819140000|2022-04-13 03:05:40|224.66|222.36|224.73|222.43|224.78|222.48|224.66|222.36|13
1649819150000|2022-04-13 03:05:50|224.76|222.46|224.79|222.49|224.79|222.49|224.74|222.44|6
1649819160000|2022-04-13 03:06:00|224.8|222.5|224.8|222.5|224.8|222.5|224.78|222.48|5
1649819170000|2022-04-13 03:06:10|224.76|222.46|224.75|222.45|224.79|222.49|224.75|222.45|9
1649819180000|2022-04-13 03:06:20|224.74|222.44|224.65|222.35|224.74|222.44|224.64|222.34|11
1649819190000|2022-04-13 03:06:30|224.61|222.31|224.65|222.35|224.69|222.39|224.6|222.3|5
1649819200000|2022-04-13 03:06:40|224.54|222.24|224.51|222.21|224.56|222.26|224.5|222.2|8
1649819210000|2022-04-13 03:06:50|224.43|222.13|224.44|222.14|224.51|222.21|224.43|222.13|9
1649819220000|2022-04-13 03:07:00|224.41|222.11|224.42|222.12|224.44|222.14|224.41|222.11|5
1649819230000|2022-04-13 03:07:10|224.41|222.11|224.38|222.08|224.41|222.11|224.37|222.07|5
1649819240000|2022-04-13 03:07:20|224.37|222.07|224.4|222.1|224.4|222.1|224.37|222.07|3
1649819250000|2022-04-13 03:07:30|224.41|222.11|224.45|222.15|224.45|222.15|224.38|222.08|7
1649819260000|2022-04-13 03:07:40|224.48|222.18|224.49|222.19|224.5|222.2|224.48|222.18|5
1649819270000|2022-04-13 03:07:50|224.5|222.2|224.5|222.2|224.51|222.21|224.49|222.19|7
1649819280000|2022-04-13 03:08:00|224.51|222.21|224.62|222.32|224.62|222.32|224.51|222.21|8
1649819290000|2022-04-13 03:08:10|224.69|222.39|224.65|222.35|224.69|222.39|224.65|222.35|4
1649819300000|2022-04-13 03:08:20|224.66|222.36|224.67|222.37|224.72|222.42|224.65|222.35|11
1649819310000|2022-04-13 03:08:30|224.66|222.36|224.71|222.41|224.77|222.47|224.66|222.36|14
1649819320000|2022-04-13 03:08:40|224.7|222.4|224.74|222.44|224.74|222.44|224.64|222.34|12
1649819330000|2022-04-13 03:08:50|224.73|222.43|224.7|222.4|224.77|222.47|224.69|222.39|9
1649819340000|2022-04-13 03:09:00|224.71|222.41|224.76|222.46|224.78|222.48|224.71|222.41|16
1649819350000|2022-04-13 03:09:10|224.74|222.44|224.87|222.57|224.87|222.57|224.74|222.44|19
1649819360000|2022-04-13 03:09:20|224.88|222.58|224.91|222.61|224.91|222.61|224.83|222.53|15
1649819370000|2022-04-13 03:09:30|224.9|222.6|224.85|222.55|224.9|222.6|224.83|222.53|7
1649819380000|2022-04-13 03:09:40|224.84|222.54|224.8|222.5|224.85|222.55|224.76|222.46|9
1649819390000|2022-04-13 03:09:50|224.78|222.48|224.81|222.51|224.85|222.55|224.78|222.48|12
1649819400000|2022-04-13 03:10:00|224.82|222.52|224.88|222.58|224.88|222.58|224.81|222.51|14
1649819410000|2022-04-13 03:10:10|224.9|222.6|224.9|222.6|224.91|222.61|224.9|222.6|3
1649819420000|2022-04-13 03:10:20|224.91|222.61|224.92|222.62|224.92|222.62|224.91|222.61|2
1649819430000|2022-04-13 03:10:30|224.91|222.61|224.93|222.63|224.93|222.63|224.91|222.61|5
1649819440000|2022-04-13 03:10:40|224.92|222.62|224.9|222.6|224.92|222.62|224.9|222.6|3
1649819450000|2022-04-13 03:10:50|224.89|222.59|224.87|222.57|224.9|222.6|224.82|222.52|9
1649819460000|2022-04-13 03:11:00|224.89|222.59|224.89|222.59|224.89|222.59|224.84|222.54|7
1649819470000|2022-04-13 03:11:10|224.88|222.58|224.92|222.62|224.93|222.63|224.88|222.58|15
1649819480000|2022-04-13 03:11:20|224.91|222.61|224.91|222.61|224.92|222.62|224.91|222.61|3
1649819490000|2022-04-13 03:11:30|224.9|222.6|224.9|222.6|224.91|222.61|224.9|222.6|5
1649819500000|2022-04-13 03:11:40|224.91|222.61|224.94|222.64|224.96|222.66|224.9|222.6|9
1649819510000|2022-04-13 03:11:50|224.98|222.68|224.92|222.62|224.98|222.68|224.92|222.62|5
1649819520000|2022-04-13 03:12:00|224.93|222.63|224.9|222.6|224.98|222.68|224.9|222.6|14
1649819530000|2022-04-13 03:12:10|224.92|222.62|224.74|222.44|224.93|222.63|224.74|222.44|13
1649819540000|2022-04-13 03:12:20|224.73|222.43|224.82|222.52|224.82|222.52|224.71|222.41|18
1649819560000|2022-04-13 03:12:40|224.84|222.54|224.8|222.5|224.84|222.54|224.8|222.5|5
1649819570000|2022-04-13 03:12:50|224.77|222.47|224.73|222.43|224.77|222.47|224.7|222.4|8
1649819580000|2022-04-13 03:13:00|224.76|222.46|224.73|222.43|224.78|222.48|224.73|222.43|7
1649819590000|2022-04-13 03:13:10|224.74|222.44|224.64|222.34|224.74|222.44|224.64|222.34|16
1649819600000|2022-04-13 03:13:20|224.68|222.38|224.66|222.36|224.68|222.38|224.63|222.33|10
1649819610000|2022-04-13 03:13:30|224.68|222.38|224.7|222.4|224.7|222.4|224.67|222.37|7
1649819620000|2022-04-13 03:13:40|224.71|222.41|224.7|222.4|224.71|222.41|224.69|222.39|6
1649819630000|2022-04-13 03:13:50|224.71|222.41|224.61|222.31|224.71|222.41|224.58|222.28|13
1649819640000|2022-04-13 03:14:00|224.59|222.29|224.73|222.43|224.75|222.45|224.59|222.29|14
1649819650000|2022-04-13 03:14:10|224.74|222.44|224.72|222.42|224.74|222.44|224.71|222.41|10
1649819660000|2022-04-13 03:14:20|224.71|222.41|224.65|222.35|224.71|222.41|224.63|222.33|11
1649819670000|2022-04-13 03:14:30|224.66|222.36|224.67|222.37|224.67|222.37|224.65|222.35|6
1649819680000|2022-04-13 03:14:40|224.66|222.36|224.66|222.36|224.68|222.38|224.66|222.36|5
1649819690000|2022-04-13 03:14:50|224.65|222.35|224.65|222.35|224.67|222.37|224.65|222.35|3
1649819700000|2022-04-13 03:15:00|224.68|222.38|224.72|222.42|224.73|222.43|224.68|222.38|8
1649819710000|2022-04-13 03:15:10|224.71|222.41|224.71|222.41|224.72|222.42|224.71|222.41|3
1649819720000|2022-04-13 03:15:20|224.7|222.4|224.7|222.4|224.7|222.4|224.7|222.4|1
1649819730000|2022-04-13 03:15:30|224.69|222.39|224.7|222.4|224.71|222.41|224.69|222.39|6
1649819760000|2022-04-13 03:16:00|224.74|222.44|224.76|222.46|224.76|222.46|224.74|222.44|3
1649819770000|2022-04-13 03:16:10|224.75|222.45|224.75|222.45|224.76|222.46|224.75|222.45|5
1649819780000|2022-04-13 03:16:20|224.8|222.5|224.91|222.61|224.93|222.63|224.79|222.49|12
1649819790000|2022-04-13 03:16:30|224.92|222.62|224.88|222.58|224.92|222.62|224.87|222.57|6
1649819800000|2022-04-13 03:16:40|224.87|222.57|224.91|222.61|224.91|222.61|224.87|222.57|4
1649819810000|2022-04-13 03:16:50|224.95|222.65|225.04|222.74|225.05|222.75|224.95|222.65|6
1649819820000|2022-04-13 03:17:00|225.05|222.75|225.08|222.78|225.08|222.78|225.05|222.75|2
1649819830000|2022-04-13 03:17:10|225.06|222.76|225.07|222.77|225.07|222.77|225.06|222.76|4
1649819850000|2022-04-13 03:17:30|225.04|222.74|225.1|222.8|225.1|222.8|225.04|222.74|6
1649819860000|2022-04-13 03:17:40|225.09|222.79|225.09|222.79|225.09|222.79|225.08|222.78|5
1649819880000|2022-04-13 03:18:00|225.08|222.78|225.08|222.78|225.09|222.79|225.06|222.76|6
1649819890000|2022-04-13 03:18:10|225.07|222.77|225.08|222.78|225.08|222.78|225.07|222.77|2
1649819900000|2022-04-13 03:18:20|225.09|222.79|225.09|222.79|225.09|222.79|225.09|222.79|1
1649819910000|2022-04-13 03:18:30|225.08|222.78|225.09|222.79|225.09|222.79|225.08|222.78|4
1649819930000|2022-04-13 03:18:50|225.08|222.78|225.08|222.78|225.08|222.78|225.08|222.78|1
1649819940000|2022-04-13 03:19:00|225.09|222.79|225.55|223.25|225.57|223.27|225.09|222.79|18
1649819950000|2022-04-13 03:19:10|225.58|223.28|225.69|223.39|225.69|223.39|225.43|223.13|23
1649819960000|2022-04-13 03:19:20|225.7|223.4|225.57|223.27|225.71|223.41|225.49|223.19|16
1649819970000|2022-04-13 03:19:30|225.59|223.29|225.64|223.34|225.64|223.34|225.55|223.25|12
1649819980000|2022-04-13 03:19:40|225.63|223.33|225.63|223.33|225.64|223.34|225.63|223.33|3
1649819990000|2022-04-13 03:19:50|225.62|223.32|225.65|223.35|225.7|223.4|225.62|223.32|8
1649820000000|2022-04-13 03:20:00|225.71|223.41|225.81|223.51|225.81|223.51|225.67|223.37|24
1649820010000|2022-04-13 03:20:10|225.8|223.5|225.59|223.29|225.89|223.59|225.59|223.29|24
1649820020000|2022-04-13 03:20:20|225.55|223.25|225.65|223.35|225.66|223.36|225.4|223.1|21
1649820030000|2022-04-13 03:20:30|225.64|223.34|225.65|223.35|225.68|223.38|225.6|223.3|14
1649820040000|2022-04-13 03:20:40|225.64|223.34|225.64|223.34|225.66|223.36|225.64|223.34|7
1649820050000|2022-04-13 03:20:50|225.65|223.35|225.64|223.34|225.69|223.39|225.64|223.34|10
1649820060000|2022-04-13 03:21:00|225.67|223.37|225.62|223.32|225.68|223.38|225.62|223.32|5
1649820070000|2022-04-13 03:21:10|225.61|223.31|225.55|223.25|225.63|223.33|225.55|223.25|12
1649820080000|2022-04-13 03:21:20|225.54|223.24|225.55|223.25|225.57|223.27|225.54|223.24|6
1649820090000|2022-04-13 03:21:30|225.54|223.24|225.57|223.27|225.59|223.29|225.54|223.24|8
1649820100000|2022-04-13 03:21:40|225.55|223.25|225.49|223.19|225.56|223.26|225.46|223.16|12
1649820110000|2022-04-13 03:21:50|225.51|223.21|225.62|223.32|225.67|223.37|225.51|223.21|22
1649820120000|2022-04-13 03:22:00|225.63|223.33|225.65|223.35|225.65|223.35|225.63|223.33|6
1649820130000|2022-04-13 03:22:10|225.63|223.33|225.58|223.28|225.65|223.35|225.57|223.27|12
1649820140000|2022-04-13 03:22:20|225.56|223.26|225.6|223.3|225.61|223.31|225.56|223.26|7
1649820150000|2022-04-13 03:22:30|225.59|223.29|225.62|223.32|225.63|223.33|225.59|223.29|4
1649820160000|2022-04-13 03:22:40|225.63|223.33|225.64|223.34|225.66|223.36|225.63|223.33|7
1649820180000|2022-04-13 03:23:00|225.63|223.33|225.64|223.34|225.67|223.37|225.63|223.33|5
1649820190000|2022-04-13 03:23:10|225.7|223.4|225.88|223.58|225.9|223.6|225.7|223.4|13
1649820200000|2022-04-13 03:23:20|225.87|223.57|225.87|223.57|225.9|223.6|225.83|223.53|9
1649820210000|2022-04-13 03:23:30|225.86|223.56|225.84|223.54|225.87|223.57|225.77|223.47|17
1649820220000|2022-04-13 03:23:40|225.79|223.49|225.8|223.5|225.8|223.5|225.79|223.49|2
1649820230000|2022-04-13 03:23:50|225.79|223.49|225.73|223.43|225.79|223.49|225.73|223.43|4
1649820240000|2022-04-13 03:24:00|225.71|223.41|225.92|223.62|225.92|223.62|225.7|223.4|11
1649820250000|2022-04-13 03:24:10|225.93|223.63|225.97|223.67|225.98|223.68|225.9|223.6|9
1649820260000|2022-04-13 03:24:20|225.98|223.68|225.92|223.62|226.01|223.71|225.92|223.62|11
1649820270000|2022-04-13 03:24:30|225.93|223.63|225.9|223.6|225.94|223.64|225.89|223.59|8
1649820280000|2022-04-13 03:24:40|225.91|223.61|225.92|223.62|225.99|223.69|225.91|223.61|9
1649820290000|2022-04-13 03:24:50|225.91|223.61|225.92|223.62|225.95|223.65|225.91|223.61|6
1649820300000|2022-04-13 03:25:00|225.93|223.63|225.85|223.55|225.93|223.63|225.84|223.54|12
1649820310000|2022-04-13 03:25:10|225.84|223.54|225.8|223.5|225.92|223.62|225.8|223.5|15
1649820320000|2022-04-13 03:25:20|225.82|223.52|225.88|223.58|225.92|223.62|225.82|223.52|16
1649820330000|2022-04-13 03:25:30|225.87|223.57|225.83|223.53|225.88|223.58|225.81|223.51|12
1649820340000|2022-04-13 03:25:40|225.84|223.54|225.8|223.5|225.84|223.54|225.8|223.5|3
1649820350000|2022-04-13 03:25:50|225.83|223.53|225.82|223.52|225.83|223.53|225.82|223.52|2
1649820360000|2022-04-13 03:26:00|225.83|223.53|225.81|223.51|225.83|223.53|225.81|223.51|6
1649820370000|2022-04-13 03:26:10|225.8|223.5|225.8|223.5|225.8|223.5|225.8|223.5|1
1649820380000|2022-04-13 03:26:20|225.81|223.51|225.81|223.51|225.81|223.51|225.81|223.51|1
1649820390000|2022-04-13 03:26:30|225.8|223.5|225.84|223.54|225.85|223.55|225.8|223.5|6
1649820400000|2022-04-13 03:26:40|225.83|223.53|225.85|223.55|225.85|223.55|225.83|223.53|3
1649820410000|2022-04-13 03:26:50|225.86|223.56|225.77|223.47|225.86|223.56|225.76|223.46|8
1649820420000|2022-04-13 03:27:00|225.78|223.48|225.79|223.49|225.8|223.5|225.73|223.43|5
1649820430000|2022-04-13 03:27:10|225.77|223.47|225.77|223.47|225.77|223.47|225.77|223.47|1
1649820450000|2022-04-13 03:27:30|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1649820460000|2022-04-13 03:27:40|225.77|223.47|225.77|223.47|225.77|223.47|225.77|223.47|1
1649820470000|2022-04-13 03:27:50|225.76|223.46|225.77|223.47|225.79|223.49|225.76|223.46|6
1649820480000|2022-04-13 03:28:00|225.76|223.46|225.83|223.53|225.85|223.55|225.76|223.46|8
1649820500000|2022-04-13 03:28:20|225.85|223.55|225.87|223.57|225.87|223.57|225.85|223.55|5
1649820510000|2022-04-13 03:28:30|225.89|223.59|225.86|223.56|225.89|223.59|225.86|223.56|5
1649820520000|2022-04-13 03:28:40|225.82|223.52|225.85|223.55|225.86|223.56|225.81|223.51|7
1649820530000|2022-04-13 03:28:50|225.84|223.54|225.85|223.55|225.85|223.55|225.84|223.54|2
1649820540000|2022-04-13 03:29:00|225.82|223.52|225.84|223.54|225.9|223.6|225.82|223.52|5
1649820550000|2022-04-13 03:29:10|225.85|223.55|225.89|223.59|225.89|223.59|225.84|223.54|12
1649820560000|2022-04-13 03:29:20|225.85|223.55|225.81|223.51|225.85|223.55|225.78|223.48|11
1649820570000|2022-04-13 03:29:30|225.8|223.5|225.75|223.45|225.81|223.51|225.74|223.44|12
1649820580000|2022-04-13 03:29:40|225.72|223.42|225.7|223.4|225.72|223.42|225.7|223.4|3
1649820590000|2022-04-13 03:29:50|225.71|223.41|225.76|223.46|225.77|223.47|225.66|223.36|8
1649820600000|2022-04-13 03:30:00|225.78|223.48|225.82|223.52|225.91|223.61|225.78|223.48|16
1649820610000|2022-04-13 03:30:10|225.83|223.53|225.97|223.67|225.98|223.68|225.82|223.52|11
1649820620000|2022-04-13 03:30:20|225.96|223.66|225.96|223.66|226|223.7|225.93|223.63|12
1649820630000|2022-04-13 03:30:30|225.97|223.67|226|223.7|226.02|223.72|225.97|223.67|9
1649820650000|2022-04-13 03:30:50|226.01|223.71|226|223.7|226.01|223.71|226|223.7|2
1649820660000|2022-04-13 03:31:00|226.01|223.71|225.98|223.68|226.02|223.72|225.98|223.68|7
1649820670000|2022-04-13 03:31:10|225.96|223.66|225.82|223.52|225.96|223.66|225.82|223.52|13
1649820680000|2022-04-13 03:31:20|225.81|223.51|225.69|223.39|225.81|223.51|225.69|223.39|10
1649820690000|2022-04-13 03:31:30|225.7|223.4|225.53|223.23|225.7|223.4|225.53|223.23|10
1649820700000|2022-04-13 03:31:40|225.58|223.28|225.66|223.36|225.66|223.36|225.5|223.2|14
1649820710000|2022-04-13 03:31:50|225.65|223.35|225.67|223.37|225.77|223.47|225.65|223.35|16
1649820720000|2022-04-13 03:32:00|225.66|223.36|225.65|223.35|225.66|223.36|225.63|223.33|5
1649820730000|2022-04-13 03:32:10|225.68|223.38|225.62|223.32|225.68|223.38|225.61|223.31|4
1649820740000|2022-04-13 03:32:20|225.6|223.3|225.6|223.3|225.61|223.31|225.6|223.3|3
1649820750000|2022-04-13 03:32:30|225.61|223.31|225.61|223.31|225.61|223.31|225.6|223.3|3
1649820760000|2022-04-13 03:32:40|225.6|223.3|225.75|223.45|225.75|223.45|225.6|223.3|11
1649820770000|2022-04-13 03:32:50|225.76|223.46|225.77|223.47|225.82|223.52|225.76|223.46|8
1649820780000|2022-04-13 03:33:00|225.78|223.48|225.75|223.45|225.8|223.5|225.74|223.44|11
1649820790000|2022-04-13 03:33:10|225.74|223.44|225.76|223.46|225.76|223.46|225.74|223.44|3
1649820800000|2022-04-13 03:33:20|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1649820810000|2022-04-13 03:33:30|225.74|223.44|225.75|223.45|225.77|223.47|225.74|223.44|4
1649820820000|2022-04-13 03:33:40|225.74|223.44|225.71|223.41|225.78|223.48|225.69|223.39|9
1649820830000|2022-04-13 03:33:50|225.7|223.4|225.62|223.32|225.7|223.4|225.62|223.32|6
1649820840000|2022-04-13 03:34:00|225.6|223.3|225.66|223.36|225.67|223.37|225.58|223.28|11
1649820850000|2022-04-13 03:34:10|225.65|223.35|225.66|223.36|225.67|223.37|225.65|223.35|5
1649820870000|2022-04-13 03:34:30|225.67|223.37|225.73|223.43|225.76|223.46|225.66|223.36|11
1649820880000|2022-04-13 03:34:40|225.74|223.44|225.68|223.38|225.74|223.44|225.66|223.36|12
1649820890000|2022-04-13 03:34:50|225.7|223.4|225.7|223.4|225.7|223.4|225.7|223.4|1
1649820900000|2022-04-13 03:35:00|225.68|223.38|225.61|223.31|225.72|223.42|225.61|223.31|11
1649820910000|2022-04-13 03:35:10|225.6|223.3|225.6|223.3|225.64|223.34|225.6|223.3|5
1649820920000|2022-04-13 03:35:20|225.61|223.31|225.75|223.45|225.75|223.45|225.61|223.31|10
1649820930000|2022-04-13 03:35:30|225.74|223.44|225.74|223.44|225.74|223.44|225.74|223.44|1
1649820940000|2022-04-13 03:35:40|225.78|223.48|225.77|223.47|225.79|223.49|225.77|223.47|6
1649820950000|2022-04-13 03:35:50|225.76|223.46|225.74|223.44|225.77|223.47|225.74|223.44|5
1649820960000|2022-04-13 03:36:00|225.75|223.45|225.72|223.42|225.76|223.46|225.72|223.42|5
1649820970000|2022-04-13 03:36:10|225.73|223.43|225.73|223.43|225.73|223.43|225.72|223.42|7
1649820980000|2022-04-13 03:36:20|225.76|223.46|225.76|223.46|225.76|223.46|225.75|223.45|5
1649820990000|2022-04-13 03:36:30|225.75|223.45|225.66|223.36|225.75|223.45|225.63|223.33|9
1649821000000|2022-04-13 03:36:40|225.65|223.35|225.65|223.35|225.65|223.35|225.65|223.35|1
1649821020000|2022-04-13 03:37:00|225.63|223.33|225.68|223.38|225.68|223.38|225.63|223.33|7
1649821030000|2022-04-13 03:37:10|225.66|223.36|225.75|223.45|225.75|223.45|225.66|223.36|6
1649821040000|2022-04-13 03:37:20|225.74|223.44|225.74|223.44|225.74|223.44|225.74|223.44|1
1649821050000|2022-04-13 03:37:30|225.75|223.45|225.79|223.49|225.79|223.49|225.75|223.45|3
1649821060000|2022-04-13 03:37:40|225.76|223.46|225.76|223.46|225.77|223.47|225.76|223.46|3
1649821070000|2022-04-13 03:37:50|225.83|223.53|225.86|223.56|225.86|223.56|225.83|223.53|8
1649821080000|2022-04-13 03:38:00|225.88|223.58|225.87|223.57|225.88|223.58|225.87|223.57|4
1649821090000|2022-04-13 03:38:10|225.83|223.53|225.92|223.62|225.92|223.62|225.83|223.53|8
1649821100000|2022-04-13 03:38:20|225.88|223.58|225.9|223.6|225.93|223.63|225.87|223.57|9
1649821110000|2022-04-13 03:38:30|225.92|223.62|225.91|223.61|225.92|223.62|225.9|223.6|10
1649821120000|2022-04-13 03:38:40|225.92|223.62|225.92|223.62|225.92|223.62|225.91|223.61|3
1649821130000|2022-04-13 03:38:50|225.91|223.61|225.91|223.61|225.92|223.62|225.91|223.61|3
1649821140000|2022-04-13 03:39:00|225.92|223.62|225.92|223.62|225.93|223.63|225.92|223.62|5
1649821150000|2022-04-13 03:39:10|225.91|223.61|225.92|223.62|225.95|223.65|225.9|223.6|10
1649821160000|2022-04-13 03:39:20|225.94|223.64|225.92|223.62|225.94|223.64|225.91|223.61|6
1649821170000|2022-04-13 03:39:30|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1649821180000|2022-04-13 03:39:40|225.92|223.62|225.96|223.66|225.97|223.67|225.92|223.62|5
1649821190000|2022-04-13 03:39:50|225.94|223.64|225.94|223.64|225.94|223.64|225.93|223.63|3
1649821200000|2022-04-13 03:40:00|225.96|223.66|225.93|223.63|225.99|223.69|225.92|223.62|10
1649821210000|2022-04-13 03:40:10|225.94|223.64|225.93|223.63|225.94|223.64|225.93|223.63|4
1649821220000|2022-04-13 03:40:20|225.94|223.64|225.95|223.65|225.95|223.65|225.93|223.63|4
1649821230000|2022-04-13 03:40:30|225.94|223.64|226|223.7|226|223.7|225.94|223.64|7
1649821240000|2022-04-13 03:40:40|225.99|223.69|226|223.7|226|223.7|225.98|223.68|6
1649821250000|2022-04-13 03:40:50|225.99|223.69|225.99|223.69|225.99|223.69|225.99|223.69|1
1649821260000|2022-04-13 03:41:00|225.95|223.65|225.9|223.6|225.95|223.65|225.89|223.59|9
1649821270000|2022-04-13 03:41:10|225.91|223.61|225.87|223.57|225.91|223.61|225.87|223.57|3
1649821280000|2022-04-13 03:41:20|225.86|223.56|225.91|223.61|225.92|223.62|225.86|223.56|7
1649821290000|2022-04-13 03:41:30|225.9|223.6|225.91|223.61|225.91|223.61|225.9|223.6|2
1649821300000|2022-04-13 03:41:40|225.92|223.62|225.96|223.66|225.98|223.68|225.92|223.62|9
1649821310000|2022-04-13 03:41:50|225.95|223.65|225.97|223.67|225.98|223.68|225.95|223.65|6
1649821320000|2022-04-13 03:42:00|225.98|223.68|225.96|223.66|225.98|223.68|225.93|223.63|8
1649821330000|2022-04-13 03:42:10|225.94|223.64|225.95|223.65|225.95|223.65|225.94|223.64|2
1649821340000|2022-04-13 03:42:20|225.96|223.66|225.93|223.63|225.96|223.66|225.93|223.63|8
1649821350000|2022-04-13 03:42:30|225.94|223.64|225.94|223.64|225.94|223.64|225.94|223.64|1
1649821360000|2022-04-13 03:42:40|225.95|223.65|225.94|223.64|225.95|223.65|225.94|223.64|2
1649821380000|2022-04-13 03:43:00|225.93|223.63|225.93|223.63|225.94|223.64|225.93|223.63|3
1649821390000|2022-04-13 03:43:10|225.92|223.62|225.93|223.63|225.97|223.67|225.92|223.62|7
1649821400000|2022-04-13 03:43:20|225.94|223.64|225.93|223.63|225.94|223.64|225.92|223.62|3
1649821410000|2022-04-13 03:43:30|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649821420000|2022-04-13 03:43:40|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1649821430000|2022-04-13 03:43:50|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649821440000|2022-04-13 03:44:00|225.93|223.63|225.92|223.62|225.93|223.63|225.92|223.62|4
1649821450000|2022-04-13 03:44:10|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1649821460000|2022-04-13 03:44:20|225.92|223.62|225.93|223.63|225.94|223.64|225.92|223.62|4
1649821470000|2022-04-13 03:44:30|225.99|223.69|226.01|223.71|226.01|223.71|225.99|223.69|5
1649821490000|2022-04-13 03:44:50|226|223.7|226.01|223.71|226.02|223.72|226|223.7|4
1649821500000|2022-04-13 03:45:00|226.02|223.72|226|223.7|226.02|223.72|226|223.7|3
1649821510000|2022-04-13 03:45:10|225.99|223.69|225.96|223.66|225.99|223.69|225.93|223.63|7
1649821520000|2022-04-13 03:45:20|225.91|223.61|226.01|223.71|226.01|223.71|225.91|223.61|9
1649821530000|2022-04-13 03:45:30|225.96|223.66|225.96|223.66|225.96|223.66|225.96|223.66|1
1649821540000|2022-04-13 03:45:40|225.95|223.65|225.95|223.65|225.96|223.66|225.95|223.65|3
1649821550000|2022-04-13 03:45:50|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1649821560000|2022-04-13 03:46:00|225.93|223.63|225.95|223.65|225.96|223.66|225.91|223.61|23
1649821570000|2022-04-13 03:46:10|225.96|223.66|225.99|223.69|226|223.7|225.94|223.64|17
1649821580000|2022-04-13 03:46:20|225.97|223.67|225.96|223.66|225.99|223.69|225.95|223.65|15
1649821590000|2022-04-13 03:46:30|225.92|223.62|225.78|223.48|225.92|223.62|225.78|223.48|8
1649821600000|2022-04-13 03:46:40|225.79|223.49|225.56|223.26|225.8|223.5|225.56|223.26|12
1649821610000|2022-04-13 03:46:50|225.57|223.27|225.47|223.17|225.58|223.28|225.46|223.16|11
1649821620000|2022-04-13 03:47:00|225.46|223.16|225.44|223.14|225.46|223.16|225.44|223.14|10
1649821630000|2022-04-13 03:47:10|225.43|223.13|225.41|223.11|225.44|223.14|225.4|223.1|6
1649821640000|2022-04-13 03:47:20|225.4|223.1|225.34|223.04|225.4|223.1|225.34|223.04|6
1649821650000|2022-04-13 03:47:30|225.35|223.05|225.42|223.12|225.42|223.12|225.35|223.05|11
1649821660000|2022-04-13 03:47:40|225.43|223.13|225.42|223.12|225.43|223.13|225.36|223.06|14
1649821670000|2022-04-13 03:47:50|225.43|223.13|225.45|223.15|225.45|223.15|225.41|223.11|8
1649821680000|2022-04-13 03:48:00|225.44|223.14|225.51|223.21|225.51|223.21|225.44|223.14|10
1649821700000|2022-04-13 03:48:20|225.49|223.19|225.41|223.11|225.49|223.19|225.39|223.09|8
1649821710000|2022-04-13 03:48:30|225.4|223.1|225.46|223.16|225.47|223.17|225.4|223.1|14
1649821720000|2022-04-13 03:48:40|225.44|223.14|225.44|223.14|225.45|223.15|225.4|223.1|10
1649821730000|2022-04-13 03:48:50|225.45|223.15|225.44|223.14|225.46|223.16|225.44|223.14|5
1649821740000|2022-04-13 03:49:00|225.43|223.13|225.42|223.12|225.43|223.13|225.42|223.12|2
1649821760000|2022-04-13 03:49:20|225.43|223.13|225.53|223.23|225.54|223.24|225.43|223.13|8
1649821770000|2022-04-13 03:49:30|225.5|223.2|225.43|223.13|225.5|223.2|225.43|223.13|7
1649821780000|2022-04-13 03:49:40|225.47|223.17|225.47|223.17|225.5|223.2|225.46|223.16|9
1649821800000|2022-04-13 03:50:00|225.43|223.13|225.24|222.94|225.43|223.13|225.19|222.89|17
1649821810000|2022-04-13 03:50:10|225.23|222.93|225.19|222.89|225.23|222.93|225.16|222.86|11
1649821820000|2022-04-13 03:50:20|225.18|222.88|225.32|223.02|225.32|223.02|225.18|222.88|9
1649821830000|2022-04-13 03:50:30|225.31|223.01|225.28|222.98|225.31|223.01|225.28|222.98|4
1649821840000|2022-04-13 03:50:40|225.27|222.97|225.2|222.9|225.27|222.97|225.18|222.88|7
1649821850000|2022-04-13 03:50:50|225.22|222.92|225.24|222.94|225.24|222.94|225.2|222.9|8
1649821860000|2022-04-13 03:51:00|225.23|222.93|225.34|223.04|225.35|223.05|225.23|222.93|15
1649821870000|2022-04-13 03:51:10|225.36|223.06|225.38|223.08|225.38|223.08|225.36|223.06|5
1649821880000|2022-04-13 03:51:20|225.37|223.07|225.33|223.03|225.37|223.07|225.33|223.03|7
1649821890000|2022-04-13 03:51:30|225.34|223.04|225.38|223.08|225.38|223.08|225.34|223.04|9
1649821900000|2022-04-13 03:51:40|225.35|223.05|225.32|223.02|225.35|223.05|225.3|223|6
1649821910000|2022-04-13 03:51:50|225.31|223.01|225.32|223.02|225.32|223.02|225.31|223.01|2
1649821920000|2022-04-13 03:52:00|225.33|223.03|225.23|222.93|225.33|223.03|225.23|222.93|8
1649821930000|2022-04-13 03:52:10|225.27|222.97|225.35|223.05|225.35|223.05|225.27|222.97|9
1649821940000|2022-04-13 03:52:20|225.34|223.04|225.35|223.05|225.35|223.05|225.34|223.04|2
1649821960000|2022-04-13 03:52:40|225.36|223.06|225.33|223.03|225.36|223.06|225.33|223.03|7
1649821970000|2022-04-13 03:52:50|225.34|223.04|225.34|223.04|225.34|223.04|225.34|223.04|1
1649821980000|2022-04-13 03:53:00|225.36|223.06|225.36|223.06|225.37|223.07|225.36|223.06|3
1649821990000|2022-04-13 03:53:10|225.37|223.07|225.37|223.07|225.39|223.09|225.37|223.07|7
1649822000000|2022-04-13 03:53:20|225.4|223.1|225.38|223.08|225.4|223.1|225.38|223.08|3
1649822010000|2022-04-13 03:53:30|225.36|223.06|225.42|223.12|225.42|223.12|225.36|223.06|6
1649822020000|2022-04-13 03:53:40|225.38|223.08|225.39|223.09|225.39|223.09|225.38|223.08|2
1649822030000|2022-04-13 03:53:50|225.37|223.07|225.36|223.06|225.38|223.08|225.36|223.06|4
1649822040000|2022-04-13 03:54:00|225.37|223.07|225.28|222.98|225.38|223.08|225.25|222.95|14
1649822050000|2022-04-13 03:54:10|225.27|222.97|225.27|222.97|225.27|222.97|225.27|222.97|1
1649822060000|2022-04-13 03:54:20|225.26|222.96|225.26|222.96|225.27|222.97|225.26|222.96|3
1649822070000|2022-04-13 03:54:30|225.25|222.95|225.2|222.9|225.26|222.96|225.2|222.9|3
1649822100000|2022-04-13 03:55:00|225.19|222.89|225.25|222.95|225.27|222.97|225.19|222.89|10
1649822110000|2022-04-13 03:55:10|225.28|222.98|225.24|222.94|225.28|222.98|225.24|222.94|5
1649822120000|2022-04-13 03:55:20|225.25|222.95|225.26|222.96|225.27|222.97|225.25|222.95|4
1649822130000|2022-04-13 03:55:30|225.27|222.97|225.27|222.97|225.27|222.97|225.25|222.95|9
1649822140000|2022-04-13 03:55:40|225.26|222.96|225.25|222.95|225.26|222.96|225.25|222.95|4
1649822150000|2022-04-13 03:55:50|225.26|222.96|225.24|222.94|225.26|222.96|225.24|222.94|5
1649822160000|2022-04-13 03:56:00|225.23|222.93|225.24|222.94|225.24|222.94|225.23|222.93|2
1649822170000|2022-04-13 03:56:10|225.21|222.91|225.26|222.96|225.26|222.96|225.2|222.9|8
1649822180000|2022-04-13 03:56:20|225.29|222.99|225.29|222.99|225.31|223.01|225.26|222.96|8
1649822190000|2022-04-13 03:56:30|225.31|223.01|225.31|223.01|225.31|223.01|225.3|223|3
1649822200000|2022-04-13 03:56:40|225.32|223.02|225.32|223.02|225.32|223.02|225.31|223.01|5
1649822210000|2022-04-13 03:56:50|225.3|223|225.31|223.01|225.31|223.01|225.29|222.99|3
1649822220000|2022-04-13 03:57:00|225.3|223|225.17|222.87|225.3|223|225.17|222.87|12
1649822230000|2022-04-13 03:57:10|225.18|222.88|225.15|222.85|225.18|222.88|225.15|222.85|6
1649822240000|2022-04-13 03:57:20|225.18|222.88|225.18|222.88|225.18|222.88|225.15|222.85|3
1649822250000|2022-04-13 03:57:30|225.21|222.91|225.28|222.98|225.29|222.99|225.21|222.91|7
1649822260000|2022-04-13 03:57:40|225.27|222.97|225.25|222.95|225.27|222.97|225.25|222.95|5
1649822270000|2022-04-13 03:57:50|225.23|222.93|225.31|223.01|225.31|223.01|225.23|222.93|12
1649822280000|2022-04-13 03:58:00|225.3|223|225.3|223|225.31|223.01|225.29|222.99|4
1649822290000|2022-04-13 03:58:10|225.33|223.03|225.34|223.04|225.38|223.08|225.33|223.03|5
1649822300000|2022-04-13 03:58:20|225.35|223.05|225.34|223.04|225.35|223.05|225.34|223.04|4
1649822310000|2022-04-13 03:58:30|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1649822320000|2022-04-13 03:58:40|225.34|223.04|225.35|223.05|225.35|223.05|225.34|223.04|2
1649822330000|2022-04-13 03:58:50|225.34|223.04|225.31|223.01|225.36|223.06|225.31|223.01|8
1649822340000|2022-04-13 03:59:00|225.32|223.02|225.31|223.01|225.32|223.02|225.29|222.99|3
1649822360000|2022-04-13 03:59:20|225.32|223.02|225.72|223.42|225.72|223.42|225.32|223.02|13
1649822370000|2022-04-13 03:59:30|225.73|223.43|225.8|223.5|225.84|223.54|225.72|223.42|8
1649822390000|2022-04-13 03:59:50|225.79|223.49|225.68|223.38|225.8|223.5|225.68|223.38|13
1649822400000|2022-04-13 04:00:00|225.7|223.4|225.68|223.38|225.74|223.44|225.68|223.38|12
1649822410000|2022-04-13 04:00:10|225.67|223.37|225.71|223.41|225.71|223.41|225.65|223.35|9
1649822420000|2022-04-13 04:00:20|225.67|223.37|225.63|223.33|225.72|223.42|225.63|223.33|7
1649822430000|2022-04-13 04:00:30|225.65|223.35|225.65|223.35|225.68|223.38|225.63|223.33|7
1649822440000|2022-04-13 04:00:40|225.64|223.34|225.56|223.26|225.64|223.34|225.52|223.22|17
1649822450000|2022-04-13 04:00:50|225.54|223.24|225.65|223.35|225.65|223.35|225.53|223.23|11
1649822460000|2022-04-13 04:01:00|225.66|223.36|225.64|223.34|225.68|223.38|225.64|223.34|4
1649822470000|2022-04-13 04:01:10|225.65|223.35|225.65|223.35|225.66|223.36|225.65|223.35|5
1649822480000|2022-04-13 04:01:20|225.66|223.36|225.68|223.38|225.72|223.42|225.66|223.36|8
1649822500000|2022-04-13 04:01:40|225.67|223.37|225.74|223.44|225.77|223.47|225.67|223.37|11
1649822510000|2022-04-13 04:01:50|225.76|223.46|225.82|223.52|225.82|223.52|225.76|223.46|4
1649822520000|2022-04-13 04:02:00|225.86|223.56|225.85|223.55|225.86|223.56|225.84|223.54|3
1649822530000|2022-04-13 04:02:10|225.84|223.54|225.85|223.55|225.88|223.58|225.84|223.54|6
1649822540000|2022-04-13 04:02:20|225.84|223.54|225.85|223.55|225.93|223.63|225.83|223.53|8
1649822550000|2022-04-13 04:02:30|225.84|223.54|225.84|223.54|225.85|223.55|225.84|223.54|3
1649822560000|2022-04-13 04:02:40|225.9|223.6|225.9|223.6|225.92|223.62|225.87|223.57|8
1649822570000|2022-04-13 04:02:50|225.88|223.58|225.81|223.51|225.9|223.6|225.78|223.48|13
1649822580000|2022-04-13 04:03:00|225.79|223.49|225.79|223.49|225.79|223.49|225.79|223.49|1
1649822600000|2022-04-13 04:03:20|225.81|223.51|225.6|223.3|225.81|223.51|225.6|223.3|9
1649822610000|2022-04-13 04:03:30|225.61|223.31|225.52|223.22|225.62|223.32|225.52|223.22|9
1649822620000|2022-04-13 04:03:40|225.51|223.21|225.36|223.06|225.51|223.21|225.36|223.06|10
1649822630000|2022-04-13 04:03:50|225.34|223.04|225.31|223.01|225.34|223.04|225.31|223.01|8
1649822640000|2022-04-13 04:04:00|225.32|223.02|225.3|223|225.33|223.03|225.3|223|9
1649822650000|2022-04-13 04:04:10|225.29|222.99|225.29|222.99|225.3|223|225.29|222.99|3
1649822660000|2022-04-13 04:04:20|225.3|223|225.31|223.01|225.32|223.02|225.29|222.99|8
1649822670000|2022-04-13 04:04:30|225.3|223|225.29|222.99|225.3|223|225.28|222.98|3
1649822690000|2022-04-13 04:04:50|225.3|223|225.29|222.99|225.3|223|225.29|222.99|2
1649822700000|2022-04-13 04:05:00|225.3|223|225.32|223.02|225.34|223.04|225.3|223|9
1649822720000|2022-04-13 04:05:20|225.31|223.01|225.25|222.95|225.31|223.01|225.25|222.95|7
1649822730000|2022-04-13 04:05:30|225.26|222.96|225.29|222.99|225.29|222.99|225.26|222.96|3
1649822740000|2022-04-13 04:05:40|225.3|223|225.29|222.99|225.31|223.01|225.29|222.99|4
1649822750000|2022-04-13 04:05:50|225.28|222.98|225.29|222.99|225.3|223|225.28|222.98|5
1649822760000|2022-04-13 04:06:00|225.28|222.98|225.24|222.94|225.29|222.99|225.24|222.94|6
1649822770000|2022-04-13 04:06:10|225.25|222.95|225.24|222.94|225.25|222.95|225.24|222.94|2
1649822780000|2022-04-13 04:06:20|225.22|222.92|225.23|222.93|225.23|222.93|225.22|222.92|2
1649822800000|2022-04-13 04:06:40|225.22|222.92|225.22|222.92|225.22|222.92|225.22|222.92|1
1649822810000|2022-04-13 04:06:50|225.21|222.91|225.2|222.9|225.21|222.91|225.2|222.9|2
1649822820000|2022-04-13 04:07:00|225.21|222.91|225.21|222.91|225.21|222.91|225.2|222.9|5
1649822830000|2022-04-13 04:07:10|225.2|222.9|225.2|222.9|225.21|222.91|225.2|222.9|3
1649822860000|2022-04-13 04:07:40|225.21|222.91|225.2|222.9|225.21|222.91|225.2|222.9|2
1649822880000|2022-04-13 04:08:00|225.21|222.91|225.21|222.91|225.22|222.92|225.21|222.91|5
1649822890000|2022-04-13 04:08:10|225.22|222.92|225.22|222.92|225.22|222.92|225.22|222.92|1
1649822900000|2022-04-13 04:08:20|225.21|222.91|225.21|222.91|225.21|222.91|225.21|222.91|1
1649822910000|2022-04-13 04:08:30|225.22|222.92|225.22|222.92|225.22|222.92|225.22|222.92|1
1649822920000|2022-04-13 04:08:40|225.21|222.91|225.22|222.92|225.22|222.92|225.21|222.91|2
1649822930000|2022-04-13 04:08:50|225.21|222.91|225.04|222.74|225.21|222.91|225.03|222.73|9
1649822940000|2022-04-13 04:09:00|225.05|222.75|225.11|222.81|225.11|222.81|224.93|222.63|24
1649822950000|2022-04-13 04:09:10|225.1|222.8|225.3|223|225.3|223|225.1|222.8|17
1649822970000|2022-04-13 04:09:30|225.29|222.99|225.33|223.03|225.33|223.03|225.27|222.97|7
1649822980000|2022-04-13 04:09:40|225.32|223.02|225.27|222.97|225.32|223.02|225.27|222.97|4
1649822990000|2022-04-13 04:09:50|225.28|222.98|225.19|222.89|225.28|222.98|225.19|222.89|10
1649823000000|2022-04-13 04:10:00|225.2|222.9|225|222.7|225.2|222.9|225|222.7|12
1649823010000|2022-04-13 04:10:10|224.99|222.69|224.99|222.69|225.01|222.71|224.96|222.66|11
1649823020000|2022-04-13 04:10:20|224.98|222.68|224.99|222.69|224.99|222.69|224.98|222.68|2
1649823030000|2022-04-13 04:10:30|224.98|222.68|224.96|222.66|224.98|222.68|224.95|222.65|9
1649823040000|2022-04-13 04:10:40|224.95|222.65|224.95|222.65|224.98|222.68|224.93|222.63|11
1649823050000|2022-04-13 04:10:50|224.96|222.66|224.96|222.66|224.96|222.66|224.96|222.66|1
1649823060000|2022-04-13 04:11:00|224.93|222.63|224.94|222.64|224.95|222.65|224.93|222.63|3
1649823080000|2022-04-13 04:11:20|224.95|222.65|224.94|222.64|224.96|222.66|224.94|222.64|5
1649823090000|2022-04-13 04:11:30|224.96|222.66|224.96|222.66|224.96|222.66|224.96|222.66|1
1649823100000|2022-04-13 04:11:40|224.97|222.67|224.96|222.66|224.97|222.67|224.95|222.65|4
1649823110000|2022-04-13 04:11:50|224.97|222.67|225.01|222.71|225.02|222.72|224.97|222.67|7
1649823120000|2022-04-13 04:12:00|225.03|222.73|225|222.7|225.08|222.78|225|222.7|14
1649823130000|2022-04-13 04:12:10|225.08|222.78|225.24|222.94|225.24|222.94|225.07|222.77|7
1649823140000|2022-04-13 04:12:20|225.25|222.95|225.18|222.88|225.25|222.95|225.14|222.84|11
1649823150000|2022-04-13 04:12:30|225.17|222.87|225.17|222.87|225.17|222.87|225.16|222.86|5
1649823160000|2022-04-13 04:12:40|225.16|222.86|225.04|222.74|225.16|222.86|225.04|222.74|7
1649823170000|2022-04-13 04:12:50|225.03|222.73|225.01|222.71|225.03|222.73|224.98|222.68|5
1649823180000|2022-04-13 04:13:00|225.04|222.74|225.02|222.72|225.04|222.74|225.01|222.71|7
1649823190000|2022-04-13 04:13:10|225|222.7|224.91|222.61|225|222.7|224.9|222.6|14
1649823200000|2022-04-13 04:13:20|224.9|222.6|224.94|222.64|224.94|222.64|224.89|222.59|8
1649823210000|2022-04-13 04:13:30|224.95|222.65|224.95|222.65|224.95|222.65|224.95|222.65|1
1649823220000|2022-04-13 04:13:40|224.93|222.63|224.95|222.65|224.95|222.65|224.93|222.63|2
1649823230000|2022-04-13 04:13:50|224.93|222.63|224.92|222.62|224.93|222.63|224.92|222.62|2
1649823240000|2022-04-13 04:14:00|224.94|222.64|224.93|222.63|224.94|222.64|224.92|222.62|3
1649823250000|2022-04-13 04:14:10|224.95|222.65|224.93|222.63|224.96|222.66|224.93|222.63|4
1649823260000|2022-04-13 04:14:20|224.94|222.64|224.95|222.65|224.96|222.66|224.94|222.64|3
1649823270000|2022-04-13 04:14:30|224.99|222.69|224.9|222.6|224.99|222.69|224.9|222.6|5
1649823290000|2022-04-13 04:14:50|224.91|222.61|224.86|222.56|224.91|222.61|224.86|222.56|5
1649823300000|2022-04-13 04:15:00|224.87|222.57|224.84|222.54|224.87|222.57|224.84|222.54|7
1649823310000|2022-04-13 04:15:10|224.85|222.55|224.79|222.49|224.87|222.57|224.79|222.49|9
1649823320000|2022-04-13 04:15:20|224.8|222.5|224.93|222.63|224.93|222.63|224.8|222.5|9
1649823340000|2022-04-13 04:15:40|224.92|222.62|224.89|222.59|224.94|222.64|224.89|222.59|5
1649823350000|2022-04-13 04:15:50|224.86|222.56|224.87|222.57|224.87|222.57|224.86|222.56|2
1649823360000|2022-04-13 04:16:00|224.9|222.6|224.87|222.57|224.9|222.6|224.86|222.56|4
1649823370000|2022-04-13 04:16:10|224.9|222.6|225.28|222.98|225.28|222.98|224.9|222.6|21
1649823380000|2022-04-13 04:16:20|225.33|223.03|225.33|223.03|225.38|223.08|225.32|223.02|10
1649823390000|2022-04-13 04:16:30|225.32|223.02|225.33|223.03|225.34|223.04|225.3|223|10
1649823400000|2022-04-13 04:16:40|225.29|222.99|225.14|222.84|225.3|223|225.14|222.84|5
1649823410000|2022-04-13 04:16:50|225.13|222.83|225.03|222.73|225.13|222.83|225.03|222.73|7
1649823420000|2022-04-13 04:17:00|225.04|222.74|225.03|222.73|225.04|222.74|225.03|222.73|4
1649823430000|2022-04-13 04:17:10|225.01|222.71|225.04|222.74|225.04|222.74|225.01|222.71|8
1649823440000|2022-04-13 04:17:20|225.05|222.75|225.05|222.75|225.05|222.75|225.05|222.75|1
1649823450000|2022-04-13 04:17:30|225.03|222.73|225.03|222.73|225.03|222.73|225.02|222.72|3
1649823460000|2022-04-13 04:17:40|225.02|222.72|225.03|222.73|225.07|222.77|225|222.7|5
1649823470000|2022-04-13 04:17:50|225.06|222.76|225.04|222.74|225.09|222.79|225.04|222.74|6
1649823480000|2022-04-13 04:18:00|225.06|222.76|225.08|222.78|225.08|222.78|225.01|222.71|4
1649823490000|2022-04-13 04:18:10|225.06|222.76|225.26|222.96|225.29|222.99|225.06|222.76|16
1649823500000|2022-04-13 04:18:20|225.31|223.01|225.33|223.03|225.36|223.06|225.31|223.01|4
1649823510000|2022-04-13 04:18:30|225.31|223.01|225.31|223.01|225.31|223.01|225.31|223.01|1
1649823520000|2022-04-13 04:18:40|225.3|223|225.1|222.8|225.31|223.01|225.08|222.78|17
1649823530000|2022-04-13 04:18:50|225.12|222.82|225.13|222.83|225.14|222.84|225.12|222.82|4
1649823540000|2022-04-13 04:19:00|225.05|222.75|225.05|222.75|225.07|222.77|225.05|222.75|3
1649823550000|2022-04-13 04:19:10|225.1|222.8|224.98|222.68|225.1|222.8|224.97|222.67|7
1649823560000|2022-04-13 04:19:20|224.99|222.69|224.99|222.69|224.99|222.69|224.97|222.67|3
1649823570000|2022-04-13 04:19:30|225.01|222.71|225|222.7|225.01|222.71|225|222.7|2
1649823580000|2022-04-13 04:19:40|224.99|222.69|224.96|222.66|224.99|222.69|224.93|222.63|4
1649823590000|2022-04-13 04:19:50|224.94|222.64|224.94|222.64|224.94|222.64|224.94|222.64|1
1649823600000|2022-04-13 04:20:00|224.92|222.62|224.9|222.6|224.94|222.64|224.9|222.6|9
1649823620000|2022-04-13 04:20:20|224.93|222.63|224.9|222.6|224.94|222.64|224.88|222.58|5
1649823650000|2022-04-13 04:20:50|224.93|222.63|224.89|222.59|224.93|222.63|224.89|222.59|3
1649823660000|2022-04-13 04:21:00|224.9|222.6|224.91|222.61|224.92|222.62|224.88|222.58|7
1649823670000|2022-04-13 04:21:10|224.9|222.6|224.91|222.61|224.96|222.66|224.87|222.57|5
1649823680000|2022-04-13 04:21:20|224.93|222.63|224.94|222.64|224.94|222.64|224.93|222.63|2
1649823690000|2022-04-13 04:21:30|224.95|222.65|224.94|222.64|224.95|222.65|224.94|222.64|2
1649823700000|2022-04-13 04:21:40|224.97|222.67|224.94|222.64|225.08|222.78|224.93|222.63|10
1649823710000|2022-04-13 04:21:50|224.92|222.62|224.96|222.66|224.96|222.66|224.9|222.6|14
1649823720000|2022-04-13 04:22:00|224.97|222.67|224.97|222.67|224.97|222.67|224.96|222.66|3
1649823730000|2022-04-13 04:22:10|224.99|222.69|224.97|222.67|224.99|222.69|224.97|222.67|2
1649823740000|2022-04-13 04:22:20|224.96|222.66|224.96|222.66|224.97|222.67|224.94|222.64|7
1649823750000|2022-04-13 04:22:30|224.95|222.65|224.95|222.65|224.97|222.67|224.94|222.64|11
1649823760000|2022-04-13 04:22:40|224.92|222.62|224.95|222.65|224.95|222.65|224.92|222.62|3
1649823770000|2022-04-13 04:22:50|224.94|222.64|224.94|222.64|224.94|222.64|224.94|222.64|1
1649823780000|2022-04-13 04:23:00|224.99|222.69|224.95|222.65|225.02|222.72|224.95|222.65|6
1649823790000|2022-04-13 04:23:10|224.97|222.67|224.94|222.64|224.98|222.68|224.93|222.63|13
1649823820000|2022-04-13 04:23:40|224.95|222.65|224.94|222.64|224.95|222.65|224.94|222.64|2
1649823830000|2022-04-13 04:23:50|224.93|222.63|224.93|222.63|224.93|222.63|224.93|222.63|1
1649823840000|2022-04-13 04:24:00|224.92|222.62|224.9|222.6|224.93|222.63|224.9|222.6|6
1649823850000|2022-04-13 04:24:10|224.88|222.58|224.87|222.57|224.88|222.58|224.87|222.57|2
1649823860000|2022-04-13 04:24:20|224.86|222.56|224.87|222.57|224.87|222.57|224.86|222.56|2
1649823870000|2022-04-13 04:24:30|224.84|222.54|224.86|222.56|224.88|222.58|224.84|222.54|3
1649823880000|2022-04-13 04:24:40|224.87|222.57|224.88|222.58|224.92|222.62|224.87|222.57|6
1649823900000|2022-04-13 04:25:00|224.92|222.62|224.88|222.58|224.92|222.62|224.88|222.58|3
1649823910000|2022-04-13 04:25:10|224.91|222.61|224.88|222.58|224.91|222.61|224.88|222.58|2
1649823920000|2022-04-13 04:25:20|224.89|222.59|224.88|222.58|224.89|222.59|224.88|222.58|2
1649823930000|2022-04-13 04:25:30|224.86|222.56|224.83|222.53|224.91|222.61|224.83|222.53|10
1649823940000|2022-04-13 04:25:40|224.81|222.51|224.75|222.45|224.81|222.51|224.75|222.45|5
1649823950000|2022-04-13 04:25:50|224.73|222.43|224.61|222.31|224.73|222.43|224.58|222.28|17
1649823960000|2022-04-13 04:26:00|224.6|222.3|224.55|222.25|224.6|222.3|224.55|222.25|9
1649823970000|2022-04-13 04:26:10|224.54|222.24|224.41|222.11|224.54|222.24|224.41|222.11|17
1649823980000|2022-04-13 04:26:20|224.42|222.12|224.39|222.09|224.43|222.13|224.38|222.08|7
1649823990000|2022-04-13 04:26:30|224.4|222.1|224.39|222.09|224.41|222.11|224.36|222.06|9
1649824000000|2022-04-13 04:26:40|224.38|222.08|224.33|222.03|224.39|222.09|224.31|222.01|14
1649824010000|2022-04-13 04:26:50|224.34|222.04|224.5|222.2|224.5|222.2|224.34|222.04|18
1649824020000|2022-04-13 04:27:00|224.46|222.16|224.59|222.29|224.61|222.31|224.46|222.16|11
1649824030000|2022-04-13 04:27:10|224.6|222.3|224.69|222.39|224.79|222.49|224.6|222.3|17
1649824040000|2022-04-13 04:27:20|224.68|222.38|224.59|222.29|224.69|222.39|224.59|222.29|6
1649824050000|2022-04-13 04:27:30|224.6|222.3|224.57|222.27|224.6|222.3|224.55|222.25|5
1649824060000|2022-04-13 04:27:40|224.55|222.25|224.57|222.27|224.59|222.29|224.55|222.25|4
1649824070000|2022-04-13 04:27:50|224.55|222.25|224.65|222.35|224.65|222.35|224.55|222.25|8
1649824080000|2022-04-13 04:28:00|224.66|222.36|224.66|222.36|224.7|222.4|224.59|222.29|6
1649824090000|2022-04-13 04:28:10|224.65|222.35|224.66|222.36|224.68|222.38|224.65|222.35|5
1649824100000|2022-04-13 04:28:20|224.64|222.34|224.64|222.34|224.64|222.34|224.64|222.34|1
1649824110000|2022-04-13 04:28:30|224.66|222.36|224.64|222.34|224.66|222.36|224.64|222.34|3
1649824120000|2022-04-13 04:28:40|224.65|222.35|224.66|222.36|224.69|222.39|224.64|222.34|13
1649824130000|2022-04-13 04:28:50|224.65|222.35|224.59|222.29|224.65|222.35|224.59|222.29|5
1649824140000|2022-04-13 04:29:00|224.6|222.3|224.59|222.29|224.62|222.32|224.59|222.29|7
1649824160000|2022-04-13 04:29:20|224.63|222.33|224.76|222.46|224.76|222.46|224.63|222.33|8
1649824170000|2022-04-13 04:29:30|224.77|222.47|224.74|222.44|224.82|222.52|224.74|222.44|4
1649824180000|2022-04-13 04:29:40|224.73|222.43|224.75|222.45|224.75|222.45|224.73|222.43|3
1649824190000|2022-04-13 04:29:50|224.69|222.39|224.7|222.4|224.7|222.4|224.69|222.39|2
1649824200000|2022-04-13 04:30:00|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1649824210000|2022-04-13 04:30:10|224.73|222.43|224.66|222.36|224.73|222.43|224.66|222.36|8
1649824220000|2022-04-13 04:30:20|224.65|222.35|224.55|222.25|224.67|222.37|224.55|222.25|15
1649824230000|2022-04-13 04:30:30|224.54|222.24|224.61|222.31|224.61|222.31|224.54|222.24|3
1649824240000|2022-04-13 04:30:40|224.62|222.32|224.74|222.44|224.77|222.47|224.58|222.28|14
1649824250000|2022-04-13 04:30:50|224.75|222.45|224.79|222.49|224.79|222.49|224.75|222.45|6
1649824260000|2022-04-13 04:31:00|224.76|222.46|224.85|222.55|224.85|222.55|224.72|222.42|8
1649824270000|2022-04-13 04:31:10|224.84|222.54|224.78|222.48|224.85|222.55|224.78|222.48|5
1649824280000|2022-04-13 04:31:20|224.82|222.52|224.92|222.62|224.92|222.62|224.75|222.45|12
1649824290000|2022-04-13 04:31:30|224.91|222.61|225.04|222.74|225.04|222.74|224.91|222.61|5
1649824300000|2022-04-13 04:31:40|225.02|222.72|225.01|222.71|225.02|222.72|225.01|222.71|4
1649824310000|2022-04-13 04:31:50|225|222.7|224.92|222.62|225|222.7|224.89|222.59|8
1649824320000|2022-04-13 04:32:00|224.91|222.61|224.81|222.51|224.93|222.63|224.79|222.49|14
1649824340000|2022-04-13 04:32:20|224.84|222.54|224.54|222.24|224.84|222.54|224.54|222.24|16
1649824350000|2022-04-13 04:32:30|224.53|222.23|224.46|222.16|224.55|222.25|224.41|222.11|20
1649824360000|2022-04-13 04:32:40|224.43|222.13|224.45|222.15|224.47|222.17|224.42|222.12|11
1649824370000|2022-04-13 04:32:50|224.44|222.14|224.45|222.15|224.5|222.2|224.44|222.14|7
1649824380000|2022-04-13 04:33:00|224.51|222.21|224.53|222.23|224.54|222.24|224.48|222.18|6
1649824390000|2022-04-13 04:33:10|224.52|222.22|224.5|222.2|224.56|222.26|224.5|222.2|9
1649824400000|2022-04-13 04:33:20|224.51|222.21|224.57|222.27|224.61|222.31|224.51|222.21|6
1649824410000|2022-04-13 04:33:30|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1649824420000|2022-04-13 04:33:40|224.56|222.26|224.61|222.31|224.63|222.33|224.56|222.26|4
1649824430000|2022-04-13 04:33:50|224.6|222.3|224.6|222.3|224.6|222.3|224.6|222.3|1
1649824440000|2022-04-13 04:34:00|224.62|222.32|224.6|222.3|224.62|222.32|224.58|222.28|7
1649824450000|2022-04-13 04:34:10|224.61|222.31|224.73|222.43|224.75|222.45|224.6|222.3|9
1649824460000|2022-04-13 04:34:20|224.76|222.46|224.67|222.37|224.76|222.46|224.66|222.36|13
1649824470000|2022-04-13 04:34:30|224.66|222.36|224.67|222.37|224.74|222.44|224.64|222.34|8
1649824480000|2022-04-13 04:34:40|224.68|222.38|224.73|222.43|224.73|222.43|224.66|222.36|5
1649824490000|2022-04-13 04:34:50|224.67|222.37|224.67|222.37|224.72|222.42|224.67|222.37|6
1649824500000|2022-04-13 04:35:00|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|2
1649824510000|2022-04-13 04:35:10|224.66|222.36|224.69|222.39|224.69|222.39|224.66|222.36|3
1649824530000|2022-04-13 04:35:30|224.7|222.4|224.69|222.39|224.7|222.4|224.69|222.39|2
1649824540000|2022-04-13 04:35:40|224.7|222.4|224.75|222.45|224.76|222.46|224.7|222.4|3
1649824550000|2022-04-13 04:35:50|224.77|222.47|224.77|222.47|224.77|222.47|224.77|222.47|1
1649824560000|2022-04-13 04:36:00|224.78|222.48|224.73|222.43|224.8|222.5|224.73|222.43|6
1649824570000|2022-04-13 04:36:10|224.77|222.47|224.69|222.39|224.8|222.5|224.69|222.39|7
1649824580000|2022-04-13 04:36:20|224.72|222.42|224.66|222.36|224.72|222.42|224.66|222.36|5
1649824590000|2022-04-13 04:36:30|224.7|222.4|224.68|222.38|224.7|222.4|224.68|222.38|2
1649824600000|2022-04-13 04:36:40|224.7|222.4|224.72|222.42|224.73|222.43|224.7|222.4|6
1649824610000|2022-04-13 04:36:50|224.73|222.43|224.72|222.42|224.73|222.43|224.72|222.42|2
1649824620000|2022-04-13 04:37:00|224.75|222.45|224.72|222.42|224.75|222.45|224.72|222.42|2
1649824630000|2022-04-13 04:37:10|224.75|222.45|224.61|222.31|224.75|222.45|224.61|222.31|8
1649824640000|2022-04-13 04:37:20|224.65|222.35|224.61|222.31|224.67|222.37|224.6|222.3|5
1649824650000|2022-04-13 04:37:30|224.6|222.3|224.6|222.3|224.6|222.3|224.59|222.29|3
1649824660000|2022-04-13 04:37:40|224.59|222.29|224.59|222.29|224.59|222.29|224.58|222.28|3
1649824670000|2022-04-13 04:37:50|224.6|222.3|224.6|222.3|224.6|222.3|224.6|222.3|1
1649824680000|2022-04-13 04:38:00|224.59|222.29|224.58|222.28|224.64|222.34|224.58|222.28|6
1649824700000|2022-04-13 04:38:20|224.59|222.29|224.59|222.29|224.59|222.29|224.59|222.29|1
1649824710000|2022-04-13 04:38:30|224.58|222.28|224.58|222.28|224.58|222.28|224.55|222.25|3
1649824720000|2022-04-13 04:38:40|224.59|222.29|224.58|222.28|224.59|222.29|224.58|222.28|2
1649824730000|2022-04-13 04:38:50|224.63|222.33|224.59|222.29|224.63|222.33|224.58|222.28|5
1649824740000|2022-04-13 04:39:00|224.6|222.3|224.59|222.29|224.61|222.31|224.59|222.29|4
1649824750000|2022-04-13 04:39:10|224.6|222.3|224.6|222.3|224.6|222.3|224.57|222.27|3
1649824760000|2022-04-13 04:39:20|224.61|222.31|224.6|222.3|224.61|222.31|224.59|222.29|3
1649824770000|2022-04-13 04:39:30|224.62|222.32|224.64|222.34|224.64|222.34|224.61|222.31|4
1649824780000|2022-04-13 04:39:40|224.67|222.37|224.6|222.3|224.67|222.37|224.58|222.28|7
1649824790000|2022-04-13 04:39:50|224.59|222.29|224.45|222.15|224.6|222.3|224.45|222.15|5
1649824800000|2022-04-13 04:40:00|224.51|222.21|224.52|222.22|224.54|222.24|224.51|222.21|8
1649824810000|2022-04-13 04:40:10|224.46|222.16|224.51|222.21|224.53|222.23|224.46|222.16|5
1649824820000|2022-04-13 04:40:20|224.49|222.19|224.39|222.09|224.49|222.19|224.39|222.09|12
1649824830000|2022-04-13 04:40:30|224.4|222.1|224.38|222.08|224.4|222.1|224.36|222.06|6
1649824840000|2022-04-13 04:40:40|224.4|222.1|224.4|222.1|224.41|222.11|224.38|222.08|4
1649824850000|2022-04-13 04:40:50|224.39|222.09|224.37|222.07|224.39|222.09|224.37|222.07|3
1649824860000|2022-04-13 04:41:00|224.38|222.08|224.42|222.12|224.42|222.12|224.36|222.06|11
1649824870000|2022-04-13 04:41:10|224.43|222.13|224.41|222.11|224.43|222.13|224.39|222.09|5
1649824880000|2022-04-13 04:41:20|224.39|222.09|224.38|222.08|224.39|222.09|224.38|222.08|2
1649824890000|2022-04-13 04:41:30|224.37|222.07|224.37|222.07|224.39|222.09|224.37|222.07|3
1649824900000|2022-04-13 04:41:40|224.38|222.08|224.36|222.06|224.39|222.09|224.35|222.05|6
1649824910000|2022-04-13 04:41:50|224.39|222.09|224.38|222.08|224.39|222.09|224.37|222.07|9
1649824920000|2022-04-13 04:42:00|224.41|222.11|224.39|222.09|224.41|222.11|224.38|222.08|5
1649824930000|2022-04-13 04:42:10|224.38|222.08|224.4|222.1|224.42|222.12|224.37|222.07|8
1649824940000|2022-04-13 04:42:20|224.41|222.11|224.43|222.13|224.45|222.15|224.41|222.11|7
1649824950000|2022-04-13 04:42:30|224.42|222.12|224.42|222.12|224.46|222.16|224.38|222.08|10
1649824960000|2022-04-13 04:42:40|224.41|222.11|224.54|222.24|224.54|222.24|224.4|222.1|16
1649824970000|2022-04-13 04:42:50|224.55|222.25|224.57|222.27|224.57|222.27|224.5|222.2|9
1649824980000|2022-04-13 04:43:00|224.56|222.26|224.56|222.26|224.56|222.26|224.52|222.22|6
1649824990000|2022-04-13 04:43:10|224.55|222.25|224.54|222.24|224.55|222.25|224.54|222.24|4
1649825000000|2022-04-13 04:43:20|224.52|222.22|224.44|222.14|224.55|222.25|224.43|222.13|11
1649825010000|2022-04-13 04:43:30|224.45|222.15|224.5|222.2|224.54|222.24|224.44|222.14|12
1649825020000|2022-04-13 04:43:40|224.55|222.25|224.56|222.26|224.57|222.27|224.55|222.25|4
1649825030000|2022-04-13 04:43:50|224.57|222.27|224.58|222.28|224.6|222.3|224.51|222.21|12
1649825040000|2022-04-13 04:44:00|224.57|222.27|224.67|222.37|224.67|222.37|224.57|222.27|6
1649825050000|2022-04-13 04:44:10|224.59|222.29|224.68|222.38|224.74|222.44|224.59|222.29|9
1649825060000|2022-04-13 04:44:20|224.7|222.4|224.73|222.43|224.75|222.45|224.7|222.4|11
1649825070000|2022-04-13 04:44:30|224.74|222.44|224.8|222.5|224.8|222.5|224.74|222.44|9
1649825080000|2022-04-13 04:44:40|224.79|222.49|224.8|222.5|224.8|222.5|224.79|222.49|2
1649825090000|2022-04-13 04:44:50|224.79|222.49|224.83|222.53|224.84|222.54|224.79|222.49|5
1649825100000|2022-04-13 04:45:00|224.82|222.52|224.77|222.47|224.86|222.56|224.77|222.47|14
1649825110000|2022-04-13 04:45:10|224.82|222.52|224.93|222.63|224.93|222.63|224.82|222.52|10
1649825120000|2022-04-13 04:45:20|224.96|222.66|225.08|222.78|225.08|222.78|224.92|222.62|15
1649825130000|2022-04-13 04:45:30|225.07|222.77|225.06|222.76|225.07|222.77|225.03|222.73|7
1649825140000|2022-04-13 04:45:40|225.07|222.77|225.27|222.97|225.27|222.97|225.07|222.77|16
1649825150000|2022-04-13 04:45:50|225.26|222.96|225.26|222.96|225.27|222.97|225.26|222.96|5
1649825160000|2022-04-13 04:46:00|225.25|222.95|225.35|223.05|225.36|223.06|225.25|222.95|14
1649825170000|2022-04-13 04:46:10|225.37|223.07|225.35|223.05|225.39|223.09|225.31|223.01|8
1649825180000|2022-04-13 04:46:20|225.38|223.08|225.48|223.18|225.57|223.27|225.35|223.05|17
1649825190000|2022-04-13 04:46:30|225.49|223.19|225.53|223.23|225.53|223.23|225.46|223.16|7
1649825200000|2022-04-13 04:46:40|225.52|223.22|225.57|223.27|225.57|223.27|225.52|223.22|5
1649825210000|2022-04-13 04:46:50|225.56|223.26|225.67|223.37|225.74|223.44|225.53|223.23|13
1649825220000|2022-04-13 04:47:00|225.66|223.36|225.68|223.38|225.69|223.39|225.62|223.32|16
1649825230000|2022-04-13 04:47:10|225.65|223.35|225.64|223.34|225.65|223.35|225.59|223.29|14
1649825240000|2022-04-13 04:47:20|225.65|223.35|225.74|223.44|225.75|223.45|225.63|223.33|18
1649825250000|2022-04-13 04:47:30|225.75|223.45|225.75|223.45|225.76|223.46|225.74|223.44|8
1649825260000|2022-04-13 04:47:40|225.7|223.4|225.7|223.4|225.79|223.49|225.69|223.39|11
1649825270000|2022-04-13 04:47:50|225.69|223.39|225.71|223.41|225.71|223.41|225.69|223.39|7
1649825280000|2022-04-13 04:48:00|225.7|223.4|225.72|223.42|225.72|223.42|225.7|223.4|2
1649825290000|2022-04-13 04:48:10|225.7|223.4|225.64|223.34|225.73|223.43|225.57|223.27|19
1649825300000|2022-04-13 04:48:20|225.61|223.31|225.62|223.32|225.64|223.34|225.61|223.31|10
1649825310000|2022-04-13 04:48:30|225.61|223.31|225.61|223.31|225.64|223.34|225.61|223.31|3
1649825320000|2022-04-13 04:48:40|225.6|223.3|225.61|223.31|225.61|223.31|225.58|223.28|5
1649825330000|2022-04-13 04:48:50|225.67|223.37|225.66|223.36|225.67|223.37|225.66|223.36|2
1649825340000|2022-04-13 04:49:00|225.6|223.3|225.6|223.3|225.65|223.35|225.6|223.3|7
1649825350000|2022-04-13 04:49:10|225.65|223.35|225.61|223.31|225.65|223.35|225.61|223.31|3
1649825360000|2022-04-13 04:49:20|225.63|223.33|225.58|223.28|225.63|223.33|225.57|223.27|3
1649825370000|2022-04-13 04:49:30|225.65|223.35|225.66|223.36|225.68|223.38|225.65|223.35|9
1649825380000|2022-04-13 04:49:40|225.67|223.37|225.64|223.34|225.7|223.4|225.61|223.31|14
1649825390000|2022-04-13 04:49:50|225.65|223.35|225.65|223.35|225.65|223.35|225.64|223.34|3
1649825400000|2022-04-13 04:50:00|225.64|223.34|225.65|223.35|225.68|223.38|225.61|223.31|12
1649825420000|2022-04-13 04:50:20|225.66|223.36|225.62|223.32|225.66|223.36|225.62|223.32|3
1649825430000|2022-04-13 04:50:30|225.63|223.33|225.65|223.35|225.65|223.35|225.62|223.32|3
1649825450000|2022-04-13 04:50:50|225.71|223.41|225.74|223.44|225.74|223.44|225.67|223.37|9
1649825460000|2022-04-13 04:51:00|225.73|223.43|225.73|223.43|225.75|223.45|225.69|223.39|8
1649825470000|2022-04-13 04:51:10|225.76|223.46|225.75|223.45|225.77|223.47|225.74|223.44|7
1649825480000|2022-04-13 04:51:20|225.72|223.42|225.7|223.4|225.72|223.42|225.69|223.39|9
1649825490000|2022-04-13 04:51:30|225.73|223.43|225.7|223.4|225.73|223.43|225.7|223.4|2
1649825500000|2022-04-13 04:51:40|225.71|223.41|225.76|223.46|225.76|223.46|225.71|223.41|4
1649825510000|2022-04-13 04:51:50|225.79|223.49|225.76|223.46|225.79|223.49|225.75|223.45|4
1649825520000|2022-04-13 04:52:00|225.77|223.47|225.76|223.46|225.77|223.47|225.76|223.46|2
1649825530000|2022-04-13 04:52:10|225.75|223.45|225.67|223.37|225.75|223.45|225.67|223.37|8
1649825540000|2022-04-13 04:52:20|225.71|223.41|225.52|223.22|225.73|223.43|225.49|223.19|12
1649825550000|2022-04-13 04:52:30|225.53|223.23|225.42|223.12|225.53|223.23|225.42|223.12|6
1649825560000|2022-04-13 04:52:40|225.41|223.11|225.39|223.09|225.41|223.11|225.39|223.09|3
1649825570000|2022-04-13 04:52:50|225.38|223.08|225.47|223.17|225.47|223.17|225.37|223.07|13
1649825580000|2022-04-13 04:53:00|225.48|223.18|225.53|223.23|225.54|223.24|225.48|223.18|5
1649825590000|2022-04-13 04:53:10|225.54|223.24|225.57|223.27|225.57|223.27|225.54|223.24|6
1649825600000|2022-04-13 04:53:20|225.56|223.26|225.57|223.27|225.57|223.27|225.56|223.26|2
1649825610000|2022-04-13 04:53:30|225.56|223.26|225.59|223.29|225.59|223.29|225.55|223.25|6
1649825620000|2022-04-13 04:53:40|225.61|223.31|225.52|223.22|225.61|223.31|225.52|223.22|4
1649825640000|2022-04-13 04:54:00|225.58|223.28|225.56|223.26|225.61|223.31|225.56|223.26|12
1649825650000|2022-04-13 04:54:10|225.55|223.25|225.55|223.25|225.56|223.26|225.54|223.24|4
1649825660000|2022-04-13 04:54:20|225.6|223.3|225.58|223.28|225.62|223.32|225.58|223.28|10
1649825670000|2022-04-13 04:54:30|225.59|223.29|225.59|223.29|225.59|223.29|225.59|223.29|1
1649825680000|2022-04-13 04:54:40|225.58|223.28|225.56|223.26|225.59|223.29|225.56|223.26|9
1649825690000|2022-04-13 04:54:50|225.53|223.23|225.57|223.27|225.57|223.27|225.52|223.22|4
1649825700000|2022-04-13 04:55:00|225.56|223.26|225.6|223.3|225.6|223.3|225.56|223.26|4
1649825710000|2022-04-13 04:55:10|225.59|223.29|225.61|223.31|225.61|223.31|225.59|223.29|3
1649825720000|2022-04-13 04:55:20|225.62|223.32|225.66|223.36|225.67|223.37|225.62|223.32|5
1649825730000|2022-04-13 04:55:30|225.67|223.37|225.67|223.37|225.67|223.37|225.66|223.36|3
1649825740000|2022-04-13 04:55:40|225.68|223.38|225.7|223.4|225.71|223.41|225.68|223.38|5
1649825750000|2022-04-13 04:55:50|225.68|223.38|225.71|223.41|225.77|223.47|225.68|223.38|11
1649825760000|2022-04-13 04:56:00|225.72|223.42|225.74|223.44|225.74|223.44|225.72|223.42|2
1649825770000|2022-04-13 04:56:10|225.76|223.46|225.75|223.45|225.76|223.46|225.75|223.45|6
1649825780000|2022-04-13 04:56:20|225.74|223.44|225.67|223.37|225.74|223.44|225.67|223.37|4
1649825790000|2022-04-13 04:56:30|225.7|223.4|225.7|223.4|225.7|223.4|225.7|223.4|1
1649825800000|2022-04-13 04:56:40|225.69|223.39|225.69|223.39|225.69|223.39|225.69|223.39|1
1649825810000|2022-04-13 04:56:50|225.67|223.37|225.83|223.53|225.83|223.53|225.67|223.37|6
1649825820000|2022-04-13 04:57:00|225.85|223.55|225.87|223.57|225.87|223.57|225.85|223.55|2
1649825830000|2022-04-13 04:57:10|225.86|223.56|225.93|223.63|225.95|223.65|225.86|223.56|9
1649825840000|2022-04-13 04:57:20|225.96|223.66|226.09|223.79|226.1|223.8|225.96|223.66|8
1649825850000|2022-04-13 04:57:30|226.08|223.78|226.08|223.78|226.11|223.81|226.08|223.78|4
1649825860000|2022-04-13 04:57:40|226.07|223.77|226|223.7|226.08|223.78|225.98|223.68|13
1649825870000|2022-04-13 04:57:50|225.97|223.67|225.88|223.58|226.06|223.76|225.87|223.57|13
1649825880000|2022-04-13 04:58:00|225.89|223.59|226.09|223.79|226.09|223.79|225.89|223.59|5
1649825890000|2022-04-13 04:58:10|226.11|223.81|226.08|223.78|226.11|223.81|226.05|223.75|8
1649825900000|2022-04-13 04:58:20|226.06|223.76|226.06|223.76|226.06|223.76|226.06|223.76|1
1649825930000|2022-04-13 04:58:50|226.05|223.75|226.05|223.75|226.05|223.75|226.05|223.75|1
1649825940000|2022-04-13 04:59:00|226.04|223.74|226.07|223.77|226.07|223.77|226.04|223.74|3
1649825950000|2022-04-13 04:59:10|226.05|223.75|226.05|223.75|226.05|223.75|226.05|223.75|1
1649825960000|2022-04-13 04:59:20|226.04|223.74|226.07|223.77|226.07|223.77|226.04|223.74|5
1649825980000|2022-04-13 04:59:40|226.08|223.78|226.1|223.8|226.1|223.8|226.08|223.78|3
1649825990000|2022-04-13 04:59:50|226.13|223.83|226.13|223.83|226.13|223.83|226.13|223.83|1
1649826000000|2022-04-13 05:00:00|226.14|223.84|226.29|223.99|226.33|224.03|226.14|223.84|10
1649826010000|2022-04-13 05:00:10|226.28|223.98|226.96|224.66|227.15|224.85|226.28|223.98|23
1649826020000|2022-04-13 05:00:20|226.93|224.63|227.01|224.71|227.04|224.74|226.91|224.61|18
1649826030000|2022-04-13 05:00:30|227.03|224.73|226.93|224.63|227.11|224.81|226.93|224.63|19
1649826040000|2022-04-13 05:00:40|226.92|224.62|226.9|224.6|226.94|224.64|226.86|224.56|14
1649826050000|2022-04-13 05:00:50|226.93|224.63|227|224.7|227.02|224.72|226.92|224.62|11
1649826060000|2022-04-13 05:01:00|227.01|224.71|226.9|224.6|227.05|224.75|226.89|224.59|13
1649826070000|2022-04-13 05:01:10|226.89|224.59|226.97|224.67|226.97|224.67|226.86|224.56|9
1649826080000|2022-04-13 05:01:20|226.96|224.66|226.86|224.56|226.98|224.68|226.86|224.56|10
1649826090000|2022-04-13 05:01:30|226.81|224.51|226.81|224.51|226.82|224.52|226.81|224.51|3
1649826100000|2022-04-13 05:01:40|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1649826110000|2022-04-13 05:01:50|226.78|224.48|226.82|224.52|226.82|224.52|226.77|224.47|9
1649826120000|2022-04-13 05:02:00|226.81|224.51|226.77|224.47|226.84|224.54|226.77|224.47|14
1649826130000|2022-04-13 05:02:10|226.78|224.48|226.69|224.39|226.79|224.49|226.69|224.39|5
1649826140000|2022-04-13 05:02:20|226.7|224.4|226.74|224.44|226.77|224.47|226.64|224.34|14
1649826150000|2022-04-13 05:02:30|226.67|224.37|226.74|224.44|226.78|224.48|226.67|224.37|13
1649826160000|2022-04-13 05:02:40|226.7|224.4|226.73|224.43|226.73|224.43|226.7|224.4|4
1649826170000|2022-04-13 05:02:50|226.72|224.42|226.69|224.39|226.73|224.43|226.68|224.38|6
1649826180000|2022-04-13 05:03:00|226.71|224.41|226.61|224.31|226.71|224.41|226.6|224.3|8
1649826190000|2022-04-13 05:03:10|226.6|224.3|226.59|224.29|226.61|224.31|226.58|224.28|4
1649826200000|2022-04-13 05:03:20|226.56|224.26|226.56|224.26|226.56|224.26|226.56|224.26|1
1649826210000|2022-04-13 05:03:30|226.55|224.25|226.55|224.25|226.56|224.26|226.47|224.17|7
1649826220000|2022-04-13 05:03:40|226.53|224.23|226.63|224.33|226.63|224.33|226.53|224.23|5
1649826230000|2022-04-13 05:03:50|226.64|224.34|226.62|224.32|226.64|224.34|226.62|224.32|2
1649826240000|2022-04-13 05:04:00|226.66|224.36|226.66|224.36|226.66|224.36|226.65|224.35|5
1649826250000|2022-04-13 05:04:10|226.65|224.35|226.6|224.3|226.66|224.36|226.6|224.3|10
1649826260000|2022-04-13 05:04:20|226.59|224.29|226.58|224.28|226.62|224.32|226.56|224.26|8
1649826270000|2022-04-13 05:04:30|226.59|224.29|226.69|224.39|226.69|224.39|226.59|224.29|8
1649826280000|2022-04-13 05:04:40|226.67|224.37|226.7|224.4|226.76|224.46|226.67|224.37|8
1649826290000|2022-04-13 05:04:50|226.69|224.39|226.69|224.39|226.7|224.4|226.67|224.37|4
1649826300000|2022-04-13 05:05:00|226.71|224.41|226.71|224.41|226.75|224.45|226.71|224.41|3
1649826310000|2022-04-13 05:05:10|226.75|224.45|226.71|224.41|226.75|224.45|226.71|224.41|4
1649826330000|2022-04-13 05:05:30|226.74|224.44|226.71|224.41|226.74|224.44|226.71|224.41|2
1649826340000|2022-04-13 05:05:40|226.77|224.47|226.71|224.41|226.77|224.47|226.7|224.4|9
1649826350000|2022-04-13 05:05:50|226.72|224.42|226.75|224.45|226.75|224.45|226.71|224.41|3
1649826360000|2022-04-13 05:06:00|226.74|224.44|226.68|224.38|226.74|224.44|226.68|224.38|13
1649826370000|2022-04-13 05:06:10|226.7|224.4|226.55|224.25|226.7|224.4|226.55|224.25|4
1649826380000|2022-04-13 05:06:20|226.56|224.26|226.54|224.24|226.56|224.26|226.54|224.24|3
1649826390000|2022-04-13 05:06:30|226.53|224.23|226.52|224.22|226.53|224.23|226.51|224.21|7
1649826400000|2022-04-13 05:06:40|226.5|224.2|226.49|224.19|226.51|224.21|226.49|224.19|9
1649826410000|2022-04-13 05:06:50|226.5|224.2|226.52|224.22|226.52|224.22|226.5|224.2|9
1649826420000|2022-04-13 05:07:00|226.5|224.2|226.51|224.21|226.54|224.24|226.47|224.17|7
1649826430000|2022-04-13 05:07:10|226.5|224.2|226.5|224.2|226.53|224.23|226.47|224.17|8
1649826440000|2022-04-13 05:07:20|226.55|224.25|226.5|224.2|226.56|224.26|226.5|224.2|12
1649826450000|2022-04-13 05:07:30|226.47|224.17|226.43|224.13|226.5|224.2|226.42|224.12|10
1649826460000|2022-04-13 05:07:40|226.4|224.1|226.42|224.12|226.42|224.12|226.38|224.08|11
1649826470000|2022-04-13 05:07:50|226.44|224.14|226.42|224.12|226.46|224.16|226.4|224.1|10
1649826480000|2022-04-13 05:08:00|226.43|224.13|226.36|224.06|226.43|224.13|226.36|224.06|9
1649826490000|2022-04-13 05:08:10|226.34|224.04|226.36|224.06|226.36|224.06|226.34|224.04|2
1649826500000|2022-04-13 05:08:20|226.32|224.02|226.36|224.06|226.36|224.06|226.31|224.01|3
1649826510000|2022-04-13 05:08:30|226.33|224.03|226.37|224.07|226.37|224.07|226.32|224.02|4
1649826520000|2022-04-13 05:08:40|226.36|224.06|226.4|224.1|226.4|224.1|226.34|224.04|7
1649826530000|2022-04-13 05:08:50|226.41|224.11|226.37|224.07|226.42|224.12|226.35|224.05|10
1649826540000|2022-04-13 05:09:00|226.41|224.11|226.35|224.05|226.41|224.11|226.33|224.03|4
1649826550000|2022-04-13 05:09:10|226.36|224.06|226.36|224.06|226.36|224.06|226.34|224.04|5
1649826560000|2022-04-13 05:09:20|226.31|224.01|226.36|224.06|226.38|224.08|226.31|224.01|5
1649826570000|2022-04-13 05:09:30|226.35|224.05|226.12|223.82|226.35|224.05|226.12|223.82|9
1649826580000|2022-04-13 05:09:40|226.11|223.81|225.97|223.67|226.11|223.81|225.97|223.67|16
1649826590000|2022-04-13 05:09:50|225.98|223.68|225.94|223.64|225.98|223.68|225.94|223.64|10
1649826600000|2022-04-13 05:10:00|225.93|223.63|225.94|223.64|225.97|223.67|225.93|223.63|11
1649826610000|2022-04-13 05:10:10|225.93|223.63|226.03|223.73|226.05|223.75|225.93|223.63|14
1649826620000|2022-04-13 05:10:20|226.04|223.74|226.02|223.72|226.04|223.74|226.02|223.72|3
1649826630000|2022-04-13 05:10:30|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1649826640000|2022-04-13 05:10:40|226.02|223.72|226.02|223.72|226.1|223.8|226.02|223.72|5
1649826650000|2022-04-13 05:10:50|226.03|223.73|226.02|223.72|226.03|223.73|226.02|223.72|2
1649826660000|2022-04-13 05:11:00|226.01|223.71|226.07|223.77|226.08|223.78|226|223.7|6
1649826670000|2022-04-13 05:11:10|226.08|223.78|226.25|223.95|226.26|223.96|226.07|223.77|9
1649826680000|2022-04-13 05:11:20|226.24|223.94|226.29|223.99|226.31|224.01|226.24|223.94|5
1649826690000|2022-04-13 05:11:30|226.31|224.01|226.3|224|226.31|224.01|226.3|224|2
1649826700000|2022-04-13 05:11:40|226.31|224.01|226.64|224.34|226.71|224.41|226.27|223.97|16
1649826710000|2022-04-13 05:11:50|226.67|224.37|226.64|224.34|226.67|224.37|226.6|224.3|15
1649826720000|2022-04-13 05:12:00|226.61|224.31|226.68|224.38|226.71|224.41|226.61|224.31|14
1649826730000|2022-04-13 05:12:10|226.73|224.43|226.75|224.45|226.75|224.45|226.69|224.39|14
1649826740000|2022-04-13 05:12:20|226.68|224.38|226.68|224.38|226.72|224.42|226.68|224.38|11
1649826750000|2022-04-13 05:12:30|226.67|224.37|226.62|224.32|226.67|224.37|226.57|224.27|11
1649826760000|2022-04-13 05:12:40|226.6|224.3|226.62|224.32|226.65|224.35|226.6|224.3|11
1649826770000|2022-04-13 05:12:50|226.63|224.33|226.61|224.31|226.63|224.33|226.61|224.31|3
1649826780000|2022-04-13 05:13:00|226.62|224.32|226.6|224.3|226.62|224.32|226.6|224.3|4
1649826790000|2022-04-13 05:13:10|226.59|224.29|226.65|224.35|226.65|224.35|226.59|224.29|13
1649826800000|2022-04-13 05:13:20|226.66|224.36|226.66|224.36|226.68|224.38|226.65|224.35|5
1649826810000|2022-04-13 05:13:30|226.67|224.37|226.67|224.37|226.67|224.37|226.67|224.37|1
1649826820000|2022-04-13 05:13:40|226.66|224.36|226.66|224.36|226.67|224.37|226.61|224.31|8
1649826830000|2022-04-13 05:13:50|226.65|224.35|226.66|224.36|226.69|224.39|226.65|224.35|6
1649826840000|2022-04-13 05:14:00|226.7|224.4|226.64|224.34|226.7|224.4|226.61|224.31|6
1649826850000|2022-04-13 05:14:10|226.61|224.31|226.62|224.32|226.64|224.34|226.6|224.3|13
1649826860000|2022-04-13 05:14:20|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1649826870000|2022-04-13 05:14:30|226.61|224.31|226.57|224.27|226.61|224.31|226.57|224.27|4
1649826880000|2022-04-13 05:14:40|226.58|224.28|226.52|224.22|226.62|224.32|226.5|224.2|8
1649826890000|2022-04-13 05:14:50|226.53|224.23|226.53|224.23|226.53|224.23|226.52|224.22|3
1649826900000|2022-04-13 05:15:00|226.59|224.29|226.51|224.21|226.61|224.31|226.51|224.21|11
1649826910000|2022-04-13 05:15:10|226.52|224.22|226.51|224.21|226.55|224.25|226.5|224.2|7
1649826920000|2022-04-13 05:15:20|226.5|224.2|226.5|224.2|226.51|224.21|226.5|224.2|3
1649826930000|2022-04-13 05:15:30|226.51|224.21|226.49|224.19|226.51|224.21|226.48|224.18|9
1649826940000|2022-04-13 05:15:40|226.47|224.17|226.48|224.18|226.51|224.21|226.44|224.14|10
1649826950000|2022-04-13 05:15:50|226.45|224.15|226.43|224.13|226.5|224.2|226.43|224.13|11
1649826960000|2022-04-13 05:16:00|226.5|224.2|226.43|224.13|226.5|224.2|226.43|224.13|5
1649826970000|2022-04-13 05:16:10|226.45|224.15|226.64|224.34|226.64|224.34|226.43|224.13|16
1649826980000|2022-04-13 05:16:20|226.7|224.4|226.65|224.35|226.7|224.4|226.64|224.34|5
1649826990000|2022-04-13 05:16:30|226.64|224.34|226.63|224.33|226.7|224.4|226.63|224.33|7
1649827000000|2022-04-13 05:16:40|226.64|224.34|226.63|224.33|226.65|224.35|226.62|224.32|9
1649827010000|2022-04-13 05:16:50|226.65|224.35|226.6|224.3|226.65|224.35|226.57|224.27|12
1649827020000|2022-04-13 05:17:00|226.55|224.25|226.57|224.27|226.58|224.28|226.54|224.24|8
1649827030000|2022-04-13 05:17:10|226.6|224.3|226.51|224.21|226.6|224.3|226.51|224.21|12
1649827040000|2022-04-13 05:17:20|226.53|224.23|226.51|224.21|226.53|224.23|226.5|224.2|5
1649827050000|2022-04-13 05:17:30|226.5|224.2|226.51|224.21|226.52|224.22|226.5|224.2|4
1649827060000|2022-04-13 05:17:40|226.5|224.2|226.52|224.22|226.59|224.29|226.5|224.2|10
1649827070000|2022-04-13 05:17:50|226.51|224.21|226.51|224.21|226.53|224.23|226.51|224.21|3
1649827080000|2022-04-13 05:18:00|226.5|224.2|226.51|224.21|226.55|224.25|226.5|224.2|6
1649827090000|2022-04-13 05:18:10|226.52|224.22|226.5|224.2|226.56|224.26|226.5|224.2|11
1649827100000|2022-04-13 05:18:20|226.51|224.21|226.51|224.21|226.51|224.21|226.49|224.19|4
1649827110000|2022-04-13 05:18:30|226.5|224.2|226.5|224.2|226.5|224.2|226.46|224.16|10
1649827120000|2022-04-13 05:18:40|226.49|224.19|226.49|224.19|226.51|224.21|226.49|224.19|3
1649827130000|2022-04-13 05:18:50|226.51|224.21|226.37|224.07|226.51|224.21|226.37|224.07|16
1649827140000|2022-04-13 05:19:00|226.43|224.13|226.37|224.07|226.43|224.13|226.37|224.07|5
1649827150000|2022-04-13 05:19:10|226.43|224.13|226.37|224.07|226.43|224.13|226.37|224.07|5
1649827160000|2022-04-13 05:19:20|226.39|224.09|226.35|224.05|226.44|224.14|226.33|224.03|11
1649827170000|2022-04-13 05:19:30|226.31|224.01|226.09|223.79|226.31|224.01|226.04|223.74|21
1649827180000|2022-04-13 05:19:40|226.1|223.8|226.1|223.8|226.13|223.83|226.06|223.76|12
1649827190000|2022-04-13 05:19:50|226.11|223.81|226.07|223.77|226.11|223.81|226.07|223.77|7
1649827200000|2022-04-13 05:20:00|226.08|223.78|226.05|223.75|226.11|223.81|226.05|223.75|6
1649827210000|2022-04-13 05:20:10|226.04|223.74|226.04|223.74|226.05|223.75|226.04|223.74|3
1649827220000|2022-04-13 05:20:20|226.05|223.75|226.03|223.73|226.05|223.75|226.03|223.73|4
1649827230000|2022-04-13 05:20:30|226.04|223.74|225.98|223.68|226.05|223.75|225.98|223.68|10
1649827240000|2022-04-13 05:20:40|225.99|223.69|225.97|223.67|226.01|223.71|225.95|223.65|5
1649827250000|2022-04-13 05:20:50|225.99|223.69|226.04|223.74|226.05|223.75|225.97|223.67|8
1649827260000|2022-04-13 05:21:00|226.02|223.72|226.3|224|226.3|224|226.01|223.71|18
1649827270000|2022-04-13 05:21:10|226.31|224.01|226.35|224.05|226.35|224.05|226.31|224.01|2
1649827280000|2022-04-13 05:21:20|226.37|224.07|226.38|224.08|226.38|224.08|226.37|224.07|4
1649827290000|2022-04-13 05:21:30|226.4|224.1|226.36|224.06|226.4|224.1|226.36|224.06|6
1649827300000|2022-04-13 05:21:40|226.41|224.11|226.41|224.11|226.43|224.13|226.4|224.1|4
1649827310000|2022-04-13 05:21:50|226.4|224.1|226.39|224.09|226.4|224.1|226.38|224.08|4
1649827320000|2022-04-13 05:22:00|226.31|224.01|226.28|223.98|226.31|224.01|226.27|223.97|6
1649827330000|2022-04-13 05:22:10|226.29|223.99|226.13|223.83|226.3|224|226.13|223.83|10
1649827340000|2022-04-13 05:22:20|226.14|223.84|226.27|223.97|226.28|223.98|226.14|223.84|11
1649827350000|2022-04-13 05:22:30|226.28|223.98|226.26|223.96|226.29|223.99|226.26|223.96|7
1649827360000|2022-04-13 05:22:40|226.25|223.95|226.2|223.9|226.28|223.98|226.2|223.9|3
1649827370000|2022-04-13 05:22:50|226.24|223.94|226.07|223.77|226.27|223.97|226.05|223.75|12
1649827380000|2022-04-13 05:23:00|226.08|223.78|226.07|223.77|226.08|223.78|226.07|223.77|2
1649827390000|2022-04-13 05:23:10|226.06|223.76|226.04|223.74|226.07|223.77|226.04|223.74|3
1649827400000|2022-04-13 05:23:20|226.07|223.77|226.04|223.74|226.07|223.77|226.03|223.73|7
1649827410000|2022-04-13 05:23:30|226.03|223.73|226.12|223.82|226.13|223.83|226.03|223.73|7
1649827420000|2022-04-13 05:23:40|226.13|223.83|226.12|223.82|226.17|223.87|226.12|223.82|5
1649827430000|2022-04-13 05:23:50|226.1|223.8|226.24|223.94|226.24|223.94|226.1|223.8|7
1649827440000|2022-04-13 05:24:00|226.23|223.93|226.35|224.05|226.35|224.05|226.23|223.93|7
1649827450000|2022-04-13 05:24:10|226.34|224.04|226.34|224.04|226.37|224.07|226.34|224.04|8
1649827460000|2022-04-13 05:24:20|226.35|224.05|226.22|223.92|226.39|224.09|226.21|223.91|12
1649827470000|2022-04-13 05:24:30|226.21|223.91|225.9|223.6|226.22|223.92|225.9|223.6|20
1649827480000|2022-04-13 05:24:40|225.89|223.59|225.9|223.6|225.94|223.64|225.88|223.58|7
1649827490000|2022-04-13 05:24:50|225.91|223.61|225.87|223.57|225.91|223.61|225.84|223.54|7
1649827500000|2022-04-13 05:25:00|225.88|223.58|225.82|223.52|225.92|223.62|225.81|223.51|10
1649827510000|2022-04-13 05:25:10|225.81|223.51|225.8|223.5|225.83|223.53|225.8|223.5|5
1649827520000|2022-04-13 05:25:20|225.83|223.53|225.84|223.54|225.84|223.54|225.83|223.53|2
1649827530000|2022-04-13 05:25:30|225.81|223.51|225.81|223.51|225.81|223.51|225.8|223.5|3
1649827550000|2022-04-13 05:25:50|225.84|223.54|225.77|223.47|225.84|223.54|225.77|223.47|3
1649827560000|2022-04-13 05:26:00|225.76|223.46|225.84|223.54|225.84|223.54|225.76|223.46|10
1649827580000|2022-04-13 05:26:20|225.85|223.55|225.99|223.69|225.99|223.69|225.85|223.55|20
1649827590000|2022-04-13 05:26:30|225.98|223.68|226.02|223.72|226.02|223.72|225.98|223.68|4
1649827600000|2022-04-13 05:26:40|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1649827610000|2022-04-13 05:26:50|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1649827620000|2022-04-13 05:27:00|226.07|223.77|226.01|223.71|226.07|223.77|226.01|223.71|5
1649827630000|2022-04-13 05:27:10|226.05|223.75|226.07|223.77|226.07|223.77|226.01|223.71|6
1649827640000|2022-04-13 05:27:20|226.06|223.76|225.93|223.63|226.06|223.76|225.93|223.63|11
1649827650000|2022-04-13 05:27:30|225.94|223.64|225.88|223.58|225.98|223.68|225.88|223.58|10
1649827660000|2022-04-13 05:27:40|225.89|223.59|225.88|223.58|225.98|223.68|225.85|223.55|12
1649827670000|2022-04-13 05:27:50|225.89|223.59|225.87|223.57|225.89|223.59|225.83|223.53|7
1649827680000|2022-04-13 05:28:00|225.89|223.59|225.91|223.61|225.93|223.63|225.89|223.59|4
1649827690000|2022-04-13 05:28:10|225.86|223.56|225.9|223.6|225.92|223.62|225.86|223.56|4
1649827700000|2022-04-13 05:28:20|225.91|223.61|225.9|223.6|225.91|223.61|225.89|223.59|6
1649827710000|2022-04-13 05:28:30|225.89|223.59|225.9|223.6|225.9|223.6|225.89|223.59|2
1649827720000|2022-04-13 05:28:40|225.88|223.58|225.86|223.56|225.92|223.62|225.86|223.56|7
1649827740000|2022-04-13 05:29:00|225.88|223.58|225.86|223.56|225.88|223.58|225.86|223.56|2
1649827750000|2022-04-13 05:29:10|225.87|223.57|225.87|223.57|225.87|223.57|225.87|223.57|1
1649827770000|2022-04-13 05:29:30|225.86|223.56|225.86|223.56|225.86|223.56|225.86|223.56|1
1649827780000|2022-04-13 05:29:40|225.93|223.63|225.93|223.63|225.93|223.63|225.91|223.61|7
1649827790000|2022-04-13 05:29:50|225.92|223.62|225.92|223.62|225.94|223.64|225.92|223.62|5
1649827800000|2022-04-13 05:30:00|225.94|223.64|225.92|223.62|225.94|223.64|225.91|223.61|6
1649827810000|2022-04-13 05:30:10|225.87|223.57|225.85|223.55|225.91|223.61|225.85|223.55|8
1649827820000|2022-04-13 05:30:20|225.87|223.57|225.83|223.53|225.88|223.58|225.83|223.53|6
1649827830000|2022-04-13 05:30:30|225.87|223.57|225.89|223.59|225.89|223.59|225.83|223.53|3
1649827840000|2022-04-13 05:30:40|225.84|223.54|225.89|223.59|225.91|223.61|225.84|223.54|9
1649827850000|2022-04-13 05:30:50|225.92|223.62|225.96|223.66|225.96|223.66|225.9|223.6|5
1649827860000|2022-04-13 05:31:00|226.03|223.73|226.1|223.8|226.1|223.8|226.03|223.73|9
1649827870000|2022-04-13 05:31:10|226.12|223.82|226.12|223.82|226.13|223.83|226.12|223.82|3
1649827880000|2022-04-13 05:31:20|226.11|223.81|226.14|223.84|226.14|223.84|226.11|223.81|10
1649827890000|2022-04-13 05:31:30|226.13|223.83|226.12|223.82|226.14|223.84|226.11|223.81|6
1649827900000|2022-04-13 05:31:40|226.11|223.81|226.12|223.82|226.17|223.87|226.11|223.81|8
1649827910000|2022-04-13 05:31:50|226.24|223.94|226.31|224.01|226.31|224.01|226.24|223.94|8
1649827920000|2022-04-13 05:32:00|226.3|224|226.27|223.97|226.3|224|226.27|223.97|4
1649827930000|2022-04-13 05:32:10|226.26|223.96|226.12|223.82|226.27|223.97|226.12|223.82|6
1649827940000|2022-04-13 05:32:20|226.06|223.76|226.02|223.72|226.06|223.76|226.02|223.72|4
1649827950000|2022-04-13 05:32:30|226.03|223.73|226.03|223.73|226.03|223.73|226.03|223.73|1
1649827960000|2022-04-13 05:32:40|226.02|223.72|226.05|223.75|226.11|223.81|226.02|223.72|7
1649827970000|2022-04-13 05:32:50|226.04|223.74|226.06|223.76|226.07|223.77|225.98|223.68|10
1649827980000|2022-04-13 05:33:00|226.07|223.77|226.06|223.76|226.08|223.78|226.03|223.73|10
1649827990000|2022-04-13 05:33:10|226.05|223.75|226.05|223.75|226.05|223.75|226.05|223.75|1
1649828000000|2022-04-13 05:33:20|226.06|223.76|226.05|223.75|226.06|223.76|226.05|223.75|2
1649828030000|2022-04-13 05:33:50|226.1|223.8|226.1|223.8|226.1|223.8|226.1|223.8|1
1649828060000|2022-04-13 05:34:20|226.18|223.88|226.32|224.02|226.32|224.02|226.18|223.88|5
1649828070000|2022-04-13 05:34:30|226.36|224.06|226.39|224.09|226.46|224.16|226.35|224.05|14
1649828080000|2022-04-13 05:34:40|226.38|224.08|226.54|224.24|226.54|224.24|226.38|224.08|13
1649828090000|2022-04-13 05:34:50|226.53|224.23|226.55|224.25|226.55|224.25|226.51|224.21|11
1649828100000|2022-04-13 05:35:00|226.59|224.29|226.56|224.26|226.59|224.29|226.53|224.23|7
1649828110000|2022-04-13 05:35:10|226.51|224.21|226.56|224.26|226.56|224.26|226.51|224.21|2
1649828120000|2022-04-13 05:35:20|226.57|224.27|226.55|224.25|226.6|224.3|226.55|224.25|4
1649828130000|2022-04-13 05:35:30|226.54|224.24|226.54|224.24|226.54|224.24|226.54|224.24|1
1649828150000|2022-04-13 05:35:50|226.53|224.23|226.54|224.24|226.54|224.24|226.53|224.23|2
1649828160000|2022-04-13 05:36:00|226.55|224.25|226.55|224.25|226.57|224.27|226.54|224.24|8
1649828170000|2022-04-13 05:36:10|226.56|224.26|226.55|224.25|226.59|224.29|226.55|224.25|5
1649828180000|2022-04-13 05:36:20|226.58|224.28|226.66|224.36|226.7|224.4|226.58|224.28|8
1649828190000|2022-04-13 05:36:30|226.67|224.37|226.67|224.37|226.67|224.37|226.66|224.36|3
1649828200000|2022-04-13 05:36:40|226.66|224.36|226.65|224.35|226.67|224.37|226.65|224.35|5
1649828210000|2022-04-13 05:36:50|226.66|224.36|226.65|224.35|226.66|224.36|226.63|224.33|9
1649828220000|2022-04-13 05:37:00|226.66|224.36|226.65|224.35|226.66|224.36|226.64|224.34|4
1649828230000|2022-04-13 05:37:10|226.64|224.34|226.64|224.34|226.64|224.34|226.64|224.34|1
1649828240000|2022-04-13 05:37:20|226.65|224.35|226.65|224.35|226.66|224.36|226.65|224.35|3
1649828250000|2022-04-13 05:37:30|226.66|224.36|226.66|224.36|226.66|224.36|226.61|224.31|6
1649828260000|2022-04-13 05:37:40|226.63|224.33|226.65|224.35|226.66|224.36|226.63|224.33|4
1649828270000|2022-04-13 05:37:50|226.66|224.36|226.65|224.35|226.66|224.36|226.65|224.35|4
1649828280000|2022-04-13 05:38:00|226.64|224.34|226.62|224.32|226.66|224.36|226.6|224.3|10
1649828290000|2022-04-13 05:38:10|226.59|224.29|226.59|224.29|226.6|224.3|226.59|224.29|5
1649828300000|2022-04-13 05:38:20|226.62|224.32|226.68|224.38|226.68|224.38|226.54|224.24|11
1649828310000|2022-04-13 05:38:30|226.66|224.36|226.68|224.38|226.68|224.38|226.66|224.36|2
1649828320000|2022-04-13 05:38:40|226.67|224.37|226.64|224.34|226.69|224.39|226.63|224.33|14
1649828330000|2022-04-13 05:38:50|226.66|224.36|226.66|224.36|226.66|224.36|226.65|224.35|3
1649828340000|2022-04-13 05:39:00|226.68|224.38|226.68|224.38|226.68|224.38|226.66|224.36|7
1649828350000|2022-04-13 05:39:10|226.67|224.37|226.68|224.38|226.68|224.38|226.67|224.37|4
1649828360000|2022-04-13 05:39:20|226.67|224.37|226.68|224.38|226.72|224.42|226.66|224.36|7
1649828370000|2022-04-13 05:39:30|226.71|224.41|226.49|224.19|226.72|224.42|226.48|224.18|19
1649828380000|2022-04-13 05:39:40|226.5|224.2|226.55|224.25|226.56|224.26|226.5|224.2|9
1649828390000|2022-04-13 05:39:50|226.56|224.26|226.56|224.26|226.56|224.26|226.56|224.26|1
1649828400000|2022-04-13 05:40:00|226.58|224.28|226.54|224.24|226.6|224.3|226.54|224.24|8
1649828410000|2022-04-13 05:40:10|226.55|224.25|226.63|224.33|226.63|224.33|226.54|224.24|13
1649828420000|2022-04-13 05:40:20|226.65|224.35|226.66|224.36|226.66|224.36|226.64|224.34|3
1649828430000|2022-04-13 05:40:30|226.65|224.35|226.65|224.35|226.65|224.35|226.64|224.34|3
1649828440000|2022-04-13 05:40:40|226.64|224.34|226.58|224.28|226.64|224.34|226.56|224.26|12
1649828450000|2022-04-13 05:40:50|226.57|224.27|226.57|224.27|226.57|224.27|226.56|224.26|3
1649828460000|2022-04-13 05:41:00|226.58|224.28|226.48|224.18|226.59|224.29|226.48|224.18|10
1649828470000|2022-04-13 05:41:10|226.49|224.19|226.42|224.12|226.5|224.2|226.42|224.12|7
1649828480000|2022-04-13 05:41:20|226.4|224.1|226.38|224.08|226.4|224.1|226.38|224.08|6
1649828490000|2022-04-13 05:41:30|226.37|224.07|226.39|224.09|226.39|224.09|226.36|224.06|5
1649828500000|2022-04-13 05:41:40|226.41|224.11|226.39|224.09|226.42|224.12|226.39|224.09|5
1649828520000|2022-04-13 05:42:00|226.42|224.12|226.45|224.15|226.47|224.17|226.39|224.09|12
1649828530000|2022-04-13 05:42:10|226.46|224.16|226.47|224.17|226.49|224.19|226.44|224.14|13
1649828540000|2022-04-13 05:42:20|226.49|224.19|226.48|224.18|226.51|224.21|226.48|224.18|9
1649828550000|2022-04-13 05:42:30|226.5|224.2|226.51|224.21|226.51|224.21|226.44|224.14|8
1649828560000|2022-04-13 05:42:40|226.5|224.2|226.43|224.13|226.5|224.2|226.42|224.12|8
1649828580000|2022-04-13 05:43:00|226.41|224.11|226.41|224.11|226.41|224.11|226.39|224.09|4
1649828590000|2022-04-13 05:43:10|226.4|224.1|226.41|224.11|226.41|224.11|226.4|224.1|2
1649828600000|2022-04-13 05:43:20|226.4|224.1|226.4|224.1|226.4|224.1|226.4|224.1|1
1649828610000|2022-04-13 05:43:30|226.38|224.08|226.4|224.1|226.4|224.1|226.38|224.08|4
1649828620000|2022-04-13 05:43:40|226.41|224.11|226.41|224.11|226.41|224.11|226.41|224.11|1
1649828630000|2022-04-13 05:43:50|226.4|224.1|226.4|224.1|226.41|224.11|226.4|224.1|3
1649828640000|2022-04-13 05:44:00|226.41|224.11|226.4|224.1|226.41|224.11|226.4|224.1|2
1649828670000|2022-04-13 05:44:30|226.35|224.05|226.39|224.09|226.41|224.11|226.35|224.05|3
1649828680000|2022-04-13 05:44:40|226.41|224.11|226.37|224.07|226.41|224.11|226.35|224.05|11
1649828690000|2022-04-13 05:44:50|226.38|224.08|226.37|224.07|226.38|224.08|226.37|224.07|6
1649828700000|2022-04-13 05:45:00|226.4|224.1|226.37|224.07|226.4|224.1|226.37|224.07|5
1649828710000|2022-04-13 05:45:10|226.38|224.08|226.32|224.02|226.38|224.08|226.32|224.02|9
1649828720000|2022-04-13 05:45:20|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|2
1649828730000|2022-04-13 05:45:30|226.33|224.03|226.29|223.99|226.33|224.03|226.28|223.98|9
1649828740000|2022-04-13 05:45:40|226.31|224.01|226.35|224.05|226.35|224.05|226.31|224.01|5
1649828750000|2022-04-13 05:45:50|226.34|224.04|226.36|224.06|226.36|224.06|226.34|224.04|3
1649828760000|2022-04-13 05:46:00|226.37|224.07|226.38|224.08|226.39|224.09|226.37|224.07|4
1649828780000|2022-04-13 05:46:20|226.41|224.11|226.47|224.17|226.47|224.17|226.41|224.11|4
1649828790000|2022-04-13 05:46:30|226.48|224.18|226.75|224.45|226.75|224.45|226.48|224.18|21
1649828800000|2022-04-13 05:46:40|226.74|224.44|226.75|224.45|226.75|224.45|226.74|224.44|2
1649828810000|2022-04-13 05:46:50|226.74|224.44|226.72|224.42|226.74|224.44|226.71|224.41|10
1649828820000|2022-04-13 05:47:00|226.73|224.43|226.63|224.33|226.74|224.44|226.63|224.33|8
1649828830000|2022-04-13 05:47:10|226.6|224.3|226.57|224.27|226.6|224.3|226.57|224.27|3
1649828840000|2022-04-13 05:47:20|226.58|224.28|226.62|224.32|226.62|224.32|226.57|224.27|12
1649828850000|2022-04-13 05:47:30|226.61|224.31|226.65|224.35|226.66|224.36|226.61|224.31|8
1649828860000|2022-04-13 05:47:40|226.64|224.34|226.63|224.33|226.67|224.37|226.63|224.33|4
1649828880000|2022-04-13 05:48:00|226.62|224.32|226.58|224.28|226.63|224.33|226.58|224.28|4
1649828890000|2022-04-13 05:48:10|226.59|224.29|226.63|224.33|226.63|224.33|226.59|224.29|2
1649828900000|2022-04-13 05:48:20|226.62|224.32|226.63|224.33|226.63|224.33|226.62|224.32|2
1649828910000|2022-04-13 05:48:30|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1649828920000|2022-04-13 05:48:40|226.61|224.31|226.62|224.32|226.64|224.34|226.6|224.3|13
1649828930000|2022-04-13 05:48:50|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1649828940000|2022-04-13 05:49:00|226.61|224.31|226.6|224.3|226.61|224.31|226.57|224.27|7
1649828950000|2022-04-13 05:49:10|226.59|224.29|226.7|224.4|226.7|224.4|226.58|224.28|8
1649828960000|2022-04-13 05:49:20|226.71|224.41|226.73|224.43|226.73|224.43|226.71|224.41|2
1649828970000|2022-04-13 05:49:30|226.74|224.44|226.73|224.43|226.74|224.44|226.71|224.41|5
1649828980000|2022-04-13 05:49:40|226.74|224.44|226.76|224.46|226.79|224.49|226.73|224.43|6
1649828990000|2022-04-13 05:49:50|226.77|224.47|226.76|224.46|226.79|224.49|226.76|224.46|6
1649829000000|2022-04-13 05:50:00|226.78|224.48|226.67|224.37|226.78|224.48|226.67|224.37|10
1649829010000|2022-04-13 05:50:10|226.68|224.38|226.67|224.37|226.69|224.39|226.67|224.37|9
1649829020000|2022-04-13 05:50:20|226.64|224.34|226.74|224.44|226.75|224.45|226.63|224.33|8
1649829030000|2022-04-13 05:50:30|226.75|224.45|226.77|224.47|226.77|224.47|226.75|224.45|9
1649829040000|2022-04-13 05:50:40|226.78|224.48|226.74|224.44|226.78|224.48|226.73|224.43|12
1649829050000|2022-04-13 05:50:50|226.73|224.43|226.62|224.32|226.73|224.43|226.62|224.32|9
1649829060000|2022-04-13 05:51:00|226.64|224.34|226.6|224.3|226.65|224.35|226.6|224.3|6
1649829070000|2022-04-13 05:51:10|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|4
1649829080000|2022-04-13 05:51:20|226.61|224.31|226.65|224.35|226.66|224.36|226.61|224.31|6
1649829090000|2022-04-13 05:51:30|226.66|224.36|226.69|224.39|226.7|224.4|226.66|224.36|8
1649829100000|2022-04-13 05:51:40|226.67|224.37|226.68|224.38|226.69|224.39|226.67|224.37|6
1649829110000|2022-04-13 05:51:50|226.71|224.41|226.74|224.44|226.74|224.44|226.71|224.41|4
1649829120000|2022-04-13 05:52:00|226.73|224.43|226.77|224.47|226.77|224.47|226.73|224.43|4
1649829130000|2022-04-13 05:52:10|226.76|224.46|226.75|224.45|226.77|224.47|226.75|224.45|4
1649829140000|2022-04-13 05:52:20|226.76|224.46|226.68|224.38|226.76|224.46|226.68|224.38|3
1649829150000|2022-04-13 05:52:30|226.66|224.36|226.76|224.46|226.76|224.46|226.66|224.36|8
1649829170000|2022-04-13 05:52:50|226.77|224.47|226.77|224.47|226.79|224.49|226.75|224.45|7
1649829180000|2022-04-13 05:53:00|226.75|224.45|226.84|224.54|226.85|224.55|226.75|224.45|8
1649829190000|2022-04-13 05:53:10|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1649829200000|2022-04-13 05:53:20|226.84|224.54|226.88|224.58|226.89|224.59|226.84|224.54|5
1649829210000|2022-04-13 05:53:30|226.87|224.57|226.85|224.55|226.87|224.57|226.84|224.54|5
1649829220000|2022-04-13 05:53:40|226.87|224.57|226.87|224.57|226.87|224.57|226.86|224.56|3
1649829230000|2022-04-13 05:53:50|226.88|224.58|226.92|224.62|226.93|224.63|226.86|224.56|8
1649829240000|2022-04-13 05:54:00|226.91|224.61|226.95|224.65|226.95|224.65|226.91|224.61|8
1649829250000|2022-04-13 05:54:10|226.94|224.64|226.95|224.65|226.98|224.68|226.86|224.56|15
1649829260000|2022-04-13 05:54:20|226.97|224.67|226.95|224.65|226.97|224.67|226.95|224.65|8
1649829270000|2022-04-13 05:54:30|226.97|224.67|226.93|224.63|227|224.7|226.93|224.63|7
1649829280000|2022-04-13 05:54:40|226.94|224.64|226.89|224.59|226.94|224.64|226.88|224.58|4
1649829290000|2022-04-13 05:54:50|226.95|224.65|227.03|224.73|227.1|224.8|226.95|224.65|8
1649829300000|2022-04-13 05:55:00|227.02|224.72|227.04|224.74|227.04|224.74|227.02|224.72|7
1649829310000|2022-04-13 05:55:10|227.03|224.73|227.32|225.02|227.33|225.03|227.03|224.73|15
1649829320000|2022-04-13 05:55:20|227.3|225|227.33|225.03|227.37|225.07|227.3|225|13
1649829330000|2022-04-13 05:55:30|227.35|225.05|227.36|225.06|227.36|225.06|227.32|225.02|9
1649829340000|2022-04-13 05:55:40|227.35|225.05|227.33|225.03|227.35|225.05|227.32|225.02|6
1649829350000|2022-04-13 05:55:50|227.32|225.02|227.32|225.02|227.33|225.03|227.31|225.01|5
1649829360000|2022-04-13 05:56:00|227.33|225.03|227.34|225.04|227.35|225.05|227.33|225.03|6
1649829370000|2022-04-13 05:56:10|227.35|225.05|227.31|225.01|227.35|225.05|227.29|224.99|7
1649829380000|2022-04-13 05:56:20|227.33|225.03|227.33|225.03|227.33|225.03|227.3|225|11
1649829390000|2022-04-13 05:56:30|227.32|225.02|227.35|225.05|227.35|225.05|227.32|225.02|5
1649829400000|2022-04-13 05:56:40|227.34|225.04|227.32|225.02|227.34|225.04|227.32|225.02|4
1649829410000|2022-04-13 05:56:50|227.3|225|227.33|225.03|227.35|225.05|227.29|224.99|19
1649829420000|2022-04-13 05:57:00|227.34|225.04|227.33|225.03|227.37|225.07|227.3|225|6
1649829430000|2022-04-13 05:57:10|227.32|225.02|227.34|225.04|227.35|225.05|227.32|225.02|4
1649829440000|2022-04-13 05:57:20|227.33|225.03|227.24|224.94|227.34|225.04|227.21|224.91|14
1649829450000|2022-04-13 05:57:30|227.27|224.97|227.29|224.99|227.31|225.01|227.26|224.96|8
1649829460000|2022-04-13 05:57:40|227.28|224.98|227.24|224.94|227.32|225.02|227.24|224.94|7
1649829470000|2022-04-13 05:57:50|227.21|224.91|227.19|224.89|227.21|224.91|227.19|224.89|3
1649829480000|2022-04-13 05:58:00|227.18|224.88|227.26|224.96|227.26|224.96|227.18|224.88|5
1649829490000|2022-04-13 05:58:10|227.25|224.95|227.26|224.96|227.26|224.96|227.25|224.95|2
1649829520000|2022-04-13 05:58:40|227.25|224.95|227.26|224.96|227.26|224.96|227.25|224.95|2
1649829540000|2022-04-13 05:59:00|227.22|224.92|227.22|224.92|227.22|224.92|227.22|224.92|1
1649829550000|2022-04-13 05:59:10|227.23|224.93|227.31|225.01|227.31|225.01|227.23|224.93|5
1649829560000|2022-04-13 05:59:20|227.32|225.02|227.31|225.01|227.32|225.02|227.31|225.01|12
1649829570000|2022-04-13 05:59:30|227.32|225.02|227.32|225.02|227.32|225.02|227.31|225.01|5
1649829580000|2022-04-13 05:59:40|227.33|225.03|227.33|225.03|227.33|225.03|227.32|225.02|3
1649829590000|2022-04-13 05:59:50|227.32|225.02|227.36|225.06|227.36|225.06|227.32|225.02|3
1649829600000|2022-04-13 06:00:00|227.39|225.09|227.37|225.07|227.41|225.11|227.36|225.06|7
1649829610000|2022-04-13 06:00:10|227.4|225.1|227.41|225.11|227.41|225.11|227.39|225.09|6
1649829620000|2022-04-13 06:00:20|227.4|225.1|227.42|225.12|227.42|225.12|227.4|225.1|8
1649829630000|2022-04-13 06:00:30|227.43|225.13|227.41|225.11|227.43|225.13|227.41|225.11|5
1649829640000|2022-04-13 06:00:40|227.4|225.1|227.32|225.02|227.4|225.1|227.32|225.02|7
1649829650000|2022-04-13 06:00:50|227.33|225.03|227.44|225.14|227.44|225.14|227.33|225.03|13
1649829660000|2022-04-13 06:01:00|227.48|225.18|227.82|225.52|227.84|225.54|227.48|225.18|16
1649829670000|2022-04-13 06:01:10|227.84|225.54|227.85|225.55|227.85|225.55|227.83|225.53|6
1649829680000|2022-04-13 06:01:20|227.84|225.54|227.89|225.59|227.89|225.59|227.84|225.54|3
1649829690000|2022-04-13 06:01:30|227.85|225.55|227.8|225.5|227.88|225.58|227.8|225.5|13
1649829700000|2022-04-13 06:01:40|227.83|225.53|227.86|225.56|227.86|225.56|227.81|225.51|6
1649829710000|2022-04-13 06:01:50|227.8|225.5|227.76|225.46|227.8|225.5|227.76|225.46|4
1649829720000|2022-04-13 06:02:00|227.75|225.45|227.77|225.47|227.77|225.47|227.74|225.44|5
1649829730000|2022-04-13 06:02:10|227.76|225.46|227.78|225.48|227.79|225.49|227.76|225.46|3
1649829740000|2022-04-13 06:02:20|227.77|225.47|227.85|225.55|227.85|225.55|227.77|225.47|8
1649829750000|2022-04-13 06:02:30|227.84|225.54|227.86|225.56|227.86|225.56|227.84|225.54|5
1649829760000|2022-04-13 06:02:40|227.84|225.54|227.85|225.55|227.87|225.57|227.84|225.54|15
1649829770000|2022-04-13 06:02:50|227.84|225.54|227.86|225.56|227.86|225.56|227.84|225.54|3
1649829780000|2022-04-13 06:03:00|227.85|225.55|227.86|225.56|227.86|225.56|227.85|225.55|2
1649829790000|2022-04-13 06:03:10|227.85|225.55|227.85|225.55|227.85|225.55|227.85|225.55|1
1649829800000|2022-04-13 06:03:20|227.82|225.52|227.75|225.45|227.82|225.52|227.74|225.44|5
1649829810000|2022-04-13 06:03:30|227.74|225.44|227.61|225.31|227.74|225.44|227.6|225.3|16
1649829820000|2022-04-13 06:03:40|227.6|225.3|227.6|225.3|227.6|225.3|227.6|225.3|1
1649829830000|2022-04-13 06:03:50|227.59|225.29|227.51|225.21|227.59|225.29|227.51|225.21|5
1649829840000|2022-04-13 06:04:00|227.52|225.22|227.42|225.12|227.52|225.22|227.42|225.12|9
1649829850000|2022-04-13 06:04:10|227.41|225.11|227.34|225.04|227.42|225.12|227.34|225.04|8
1649829860000|2022-04-13 06:04:20|227.38|225.08|227.38|225.08|227.39|225.09|227.38|225.08|3
1649829870000|2022-04-13 06:04:30|227.4|225.1|227.49|225.19|227.49|225.19|227.4|225.1|11
1649829880000|2022-04-13 06:04:40|227.48|225.18|227.46|225.16|227.49|225.19|227.44|225.14|10
1649829890000|2022-04-13 06:04:50|227.45|225.15|227.39|225.09|227.46|225.16|227.39|225.09|8
1649829900000|2022-04-13 06:05:00|227.4|225.1|227.38|225.08|227.41|225.11|227.38|225.08|7
1649829910000|2022-04-13 06:05:10|227.39|225.09|227.35|225.05|227.39|225.09|227.35|225.05|6
1649829920000|2022-04-13 06:05:20|227.39|225.09|227.42|225.12|227.42|225.12|227.39|225.09|7
1649829930000|2022-04-13 06:05:30|227.43|225.13|227.44|225.14|227.48|225.18|227.43|225.13|8
1649829940000|2022-04-13 06:05:40|227.42|225.12|227.37|225.07|227.42|225.12|227.37|225.07|6
1649829950000|2022-04-13 06:05:50|227.36|225.06|227.35|225.05|227.38|225.08|227.35|225.05|8
1649829960000|2022-04-13 06:06:00|227.36|225.06|227.4|225.1|227.4|225.1|227.36|225.06|6
1649829970000|2022-04-13 06:06:10|227.39|225.09|227.46|225.16|227.46|225.16|227.39|225.09|6
1649829980000|2022-04-13 06:06:20|227.45|225.15|227.39|225.09|227.45|225.15|227.39|225.09|5
1649829990000|2022-04-13 06:06:30|227.38|225.08|227.36|225.06|227.39|225.09|227.36|225.06|5
1649830000000|2022-04-13 06:06:40|227.34|225.04|227.29|224.99|227.34|225.04|227.29|224.99|4
1649830010000|2022-04-13 06:06:50|227.28|224.98|227.25|224.95|227.28|224.98|227.25|224.95|4
1649830020000|2022-04-13 06:07:00|227.26|224.96|227.25|224.95|227.26|224.96|227.25|224.95|2
1649830030000|2022-04-13 06:07:10|227.22|224.92|227.21|224.91|227.22|224.92|227.21|224.91|2
1649830040000|2022-04-13 06:07:20|227.25|224.95|227.25|224.95|227.25|224.95|227.25|224.95|1
1649830050000|2022-04-13 06:07:30|227.26|224.96|227.26|224.96|227.26|224.96|227.26|224.96|1
1649830060000|2022-04-13 06:07:40|227.27|224.97|227.29|224.99|227.29|224.99|227.27|224.97|4
1649830070000|2022-04-13 06:07:50|227.28|224.98|227.38|225.08|227.38|225.08|227.28|224.98|12
1649830080000|2022-04-13 06:08:00|227.41|225.11|227.42|225.12|227.43|225.13|227.41|225.11|7
1649830090000|2022-04-13 06:08:10|227.43|225.13|227.43|225.13|227.43|225.13|227.42|225.12|3
1649830100000|2022-04-13 06:08:20|227.42|225.12|227.43|225.13|227.43|225.13|227.42|225.12|2
1649830110000|2022-04-13 06:08:30|227.42|225.12|227.42|225.12|227.42|225.12|227.42|225.12|1
1649830120000|2022-04-13 06:08:40|227.41|225.11|227.44|225.14|227.44|225.14|227.41|225.11|4
1649830130000|2022-04-13 06:08:50|227.43|225.13|227.3|225|227.43|225.13|227.3|225|7
1649830140000|2022-04-13 06:09:00|227.29|224.99|227.29|224.99|227.29|224.99|227.29|224.99|1
1649830160000|2022-04-13 06:09:20|227.3|225|227.29|224.99|227.3|225|227.29|224.99|2
1649830180000|2022-04-13 06:09:40|227.33|225.03|227.34|225.04|227.34|225.04|227.33|225.03|2
1649830190000|2022-04-13 06:09:50|227.35|225.05|227.37|225.07|227.37|225.07|227.34|225.04|5
1649830200000|2022-04-13 06:10:00|227.38|225.08|227.36|225.06|227.38|225.08|227.36|225.06|3
1649830210000|2022-04-13 06:10:10|227.31|225.01|227.27|224.97|227.36|225.06|227.27|224.97|13
1649830220000|2022-04-13 06:10:20|227.28|224.98|227.36|225.06|227.36|225.06|227.28|224.98|8
1649830250000|2022-04-13 06:10:50|227.35|225.05|227.36|225.06|227.36|225.06|227.35|225.05|4
1649830260000|2022-04-13 06:11:00|227.35|225.05|227.36|225.06|227.36|225.06|227.32|225.02|7
1649830270000|2022-04-13 06:11:10|227.38|225.08|227.43|225.13|227.43|225.13|227.38|225.08|6
1649830280000|2022-04-13 06:11:20|227.42|225.12|227.39|225.09|227.42|225.12|227.39|225.09|4
1649830290000|2022-04-13 06:11:30|227.4|225.1|227.35|225.05|227.4|225.1|227.35|225.05|4
1649830300000|2022-04-13 06:11:40|227.36|225.06|227.36|225.06|227.36|225.06|227.35|225.05|3
1649830310000|2022-04-13 06:11:50|227.35|225.05|227.19|224.89|227.35|225.05|227.18|224.88|10
1649830320000|2022-04-13 06:12:00|227.11|224.81|227.12|224.82|227.12|224.82|227.1|224.8|5
1649830330000|2022-04-13 06:12:10|227.11|224.81|227.14|224.84|227.14|224.84|227.11|224.81|3
1649830340000|2022-04-13 06:12:20|227.13|224.83|227.13|224.83|227.14|224.84|227.13|224.83|3
1649830350000|2022-04-13 06:12:30|227.15|224.85|227.15|224.85|227.15|224.85|227.15|224.85|1
1649830360000|2022-04-13 06:12:40|227.14|224.84|227|224.7|227.14|224.84|227|224.7|9
1649830370000|2022-04-13 06:12:50|227.18|224.88|227.26|224.96|227.27|224.97|227.18|224.88|7
1649830380000|2022-04-13 06:13:00|227.28|224.98|227.27|224.97|227.29|224.99|227.26|224.96|6
1649830390000|2022-04-13 06:13:10|227.28|224.98|227.3|225|227.31|225.01|227.28|224.98|7
1649830400000|2022-04-13 06:13:20|227.31|225.01|227.35|225.05|227.35|225.05|227.31|225.01|5
1649830410000|2022-04-13 06:13:30|227.34|225.04|227.34|225.04|227.34|225.04|227.34|225.04|1
1649830420000|2022-04-13 06:13:40|227.32|225.02|227.32|225.02|227.33|225.03|227.32|225.02|3
1649830430000|2022-04-13 06:13:50|227.31|225.01|227.31|225.01|227.31|225.01|227.31|225.01|1
1649830440000|2022-04-13 06:14:00|227.32|225.02|227.33|225.03|227.33|225.03|227.32|225.02|2
1649830450000|2022-04-13 06:14:10|227.31|225.01|227.25|224.95|227.31|225.01|227.25|224.95|5
1649830460000|2022-04-13 06:14:20|227.24|224.94|227.26|224.96|227.26|224.96|227.24|224.94|3
1649830480000|2022-04-13 06:14:40|227.25|224.95|227.25|224.95|227.26|224.96|227.25|224.95|3
1649830490000|2022-04-13 06:14:50|227.26|224.96|227.26|224.96|227.26|224.96|227.26|224.96|1
1649830500000|2022-04-13 06:15:00|227.04|224.74|226.9|224.6|227.04|224.74|226.9|224.6|13
1649830510000|2022-04-13 06:15:10|226.91|224.61|226.94|224.64|226.94|224.64|226.91|224.61|9
1649830520000|2022-04-13 06:15:20|226.92|224.62|226.97|224.67|226.97|224.67|226.92|224.62|3
1649830530000|2022-04-13 06:15:30|226.96|224.66|226.89|224.59|226.96|224.66|226.88|224.58|9
1649830540000|2022-04-13 06:15:40|226.9|224.6|226.85|224.55|226.9|224.6|226.85|224.55|5
1649830550000|2022-04-13 06:15:50|226.86|224.56|226.84|224.54|226.86|224.56|226.84|224.54|4
1649830560000|2022-04-13 06:16:00|226.86|224.56|226.88|224.58|226.89|224.59|226.85|224.55|6
1649830570000|2022-04-13 06:16:10|226.87|224.57|226.9|224.6|226.9|224.6|226.87|224.57|4
1649830590000|2022-04-13 06:16:30|226.89|224.59|226.89|224.59|226.9|224.6|226.89|224.59|3
1649830600000|2022-04-13 06:16:40|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|4
1649830610000|2022-04-13 06:16:50|226.87|224.57|226.89|224.59|226.9|224.6|226.87|224.57|6
1649830620000|2022-04-13 06:17:00|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|4
1649830630000|2022-04-13 06:17:10|226.9|224.6|226.9|224.6|226.91|224.61|226.89|224.59|5
1649830640000|2022-04-13 06:17:20|226.88|224.58|226.89|224.59|226.91|224.61|226.88|224.58|4
1649830650000|2022-04-13 06:17:30|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|2
1649830660000|2022-04-13 06:17:40|226.87|224.57|226.84|224.54|226.87|224.57|226.84|224.54|5
1649830670000|2022-04-13 06:17:50|226.83|224.53|226.78|224.48|226.83|224.53|226.78|224.48|2
1649830680000|2022-04-13 06:18:00|226.8|224.5|226.76|224.46|226.8|224.5|226.76|224.46|7
1649830690000|2022-04-13 06:18:10|226.77|224.47|226.77|224.47|226.78|224.48|226.76|224.46|7
1649830700000|2022-04-13 06:18:20|226.78|224.48|226.76|224.46|226.78|224.48|226.76|224.46|5
1649830710000|2022-04-13 06:18:30|226.77|224.47|226.61|224.31|226.77|224.47|226.61|224.31|7
1649830720000|2022-04-13 06:18:40|226.6|224.3|226.62|224.32|226.62|224.32|226.6|224.3|9
1649830730000|2022-04-13 06:18:50|226.59|224.29|226.57|224.27|226.59|224.29|226.57|224.27|5
1649830740000|2022-04-13 06:19:00|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1649830760000|2022-04-13 06:19:20|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|2
1649830770000|2022-04-13 06:19:30|226.6|224.3|226.6|224.3|226.61|224.31|226.6|224.3|3
1649830780000|2022-04-13 06:19:40|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1649830790000|2022-04-13 06:19:50|226.61|224.31|226.59|224.29|226.61|224.31|226.59|224.29|3
1649830800000|2022-04-13 06:20:00|226.58|224.28|226.57|224.27|226.59|224.29|226.57|224.27|7
1649830810000|2022-04-13 06:20:10|226.58|224.28|226.58|224.28|226.58|224.28|226.57|224.27|5
1649830820000|2022-04-13 06:20:20|226.57|224.27|226.59|224.29|226.59|224.29|226.56|224.26|7
1649830830000|2022-04-13 06:20:30|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|2
1649830840000|2022-04-13 06:20:40|226.58|224.28|226.53|224.23|226.59|224.29|226.52|224.22|5
1649830850000|2022-04-13 06:20:50|226.52|224.22|226.49|224.19|226.53|224.23|226.49|224.19|4
1649830860000|2022-04-13 06:21:00|226.5|224.2|226.5|224.2|226.5|224.2|226.49|224.19|5
1649830870000|2022-04-13 06:21:10|226.51|224.21|226.52|224.22|226.55|224.25|226.51|224.21|11
1649830880000|2022-04-13 06:21:20|226.51|224.21|226.53|224.23|226.54|224.24|226.51|224.21|8
1649830890000|2022-04-13 06:21:30|226.52|224.22|226.51|224.21|226.52|224.22|226.49|224.19|4
1649830900000|2022-04-13 06:21:40|226.5|224.2|226.49|224.19|226.52|224.22|226.49|224.19|6
1649830910000|2022-04-13 06:21:50|226.5|224.2|226.57|224.27|226.57|224.27|226.5|224.2|7
1649830920000|2022-04-13 06:22:00|226.58|224.28|226.6|224.3|226.61|224.31|226.57|224.27|8
1649830930000|2022-04-13 06:22:10|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1649830940000|2022-04-13 06:22:20|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1649830950000|2022-04-13 06:22:30|226.57|224.27|226.43|224.13|226.57|224.27|226.39|224.09|9
1649830960000|2022-04-13 06:22:40|226.39|224.09|226.41|224.11|226.41|224.11|226.39|224.09|7
1649830970000|2022-04-13 06:22:50|226.44|224.14|226.49|224.19|226.51|224.21|226.44|224.14|13
1649830980000|2022-04-13 06:23:00|226.48|224.18|226.36|224.06|226.49|224.19|226.35|224.05|13
1649830990000|2022-04-13 06:23:10|226.35|224.05|226.31|224.01|226.35|224.05|226.31|224.01|8
1649831000000|2022-04-13 06:23:20|226.32|224.02|226.32|224.02|226.32|224.02|226.31|224.01|5
1649831010000|2022-04-13 06:23:30|226.31|224.01|226.3|224|226.32|224.02|226.29|223.99|5
1649831020000|2022-04-13 06:23:40|226.31|224.01|226.31|224.01|226.32|224.02|226.31|224.01|5
1649831030000|2022-04-13 06:23:50|226.32|224.02|226.31|224.01|226.32|224.02|226.31|224.01|2
1649831040000|2022-04-13 06:24:00|226.33|224.03|226.32|224.02|226.34|224.04|226.32|224.02|6
1649831050000|2022-04-13 06:24:10|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|2
1649831060000|2022-04-13 06:24:20|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1649831070000|2022-04-13 06:24:30|226.32|224.02|226.32|224.02|226.32|224.02|226.32|224.02|1
1649831080000|2022-04-13 06:24:40|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|6
1649831090000|2022-04-13 06:24:50|226.36|224.06|226.32|224.02|226.36|224.06|226.32|224.02|3
1649831140000|2022-04-13 06:25:40|226.28|223.98|226.28|223.98|226.28|223.98|226.28|223.98|1
1649831150000|2022-04-13 06:25:50|226.31|224.01|226.31|224.01|226.31|224.01|226.31|224.01|1
1649831160000|2022-04-13 06:26:00|226.32|224.02|226.33|224.03|226.33|224.03|226.32|224.02|2
1649831170000|2022-04-13 06:26:10|226.32|224.02|226.33|224.03|226.34|224.04|226.32|224.02|6
1649831180000|2022-04-13 06:26:20|226.35|224.05|226.36|224.06|226.36|224.06|226.35|224.05|4
1649831190000|2022-04-13 06:26:30|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1649831210000|2022-04-13 06:26:50|226.36|224.06|226.36|224.06|226.36|224.06|226.36|224.06|1
1649831230000|2022-04-13 06:27:10|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1649831240000|2022-04-13 06:27:20|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1649831250000|2022-04-13 06:27:30|226.37|224.07|226.32|224.02|226.37|224.07|226.32|224.02|6
1649831260000|2022-04-13 06:27:40|226.31|224.01|226.34|224.04|226.34|224.04|226.31|224.01|3
1649831290000|2022-04-13 06:28:10|226.33|224.03|226.37|224.07|226.37|224.07|226.33|224.03|6
1649831300000|2022-04-13 06:28:20|226.39|224.09|226.4|224.1|226.4|224.1|226.38|224.08|8
1649831310000|2022-04-13 06:28:30|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1649831320000|2022-04-13 06:28:40|226.4|224.1|226.41|224.11|226.41|224.11|226.39|224.09|8
1649831330000|2022-04-13 06:28:50|226.4|224.1|226.36|224.06|226.4|224.1|226.36|224.06|7
1649831350000|2022-04-13 06:29:10|226.37|224.07|226.41|224.11|226.41|224.11|226.37|224.07|6
1649831360000|2022-04-13 06:29:20|226.4|224.1|226.41|224.11|226.41|224.11|226.4|224.1|2
1649831370000|2022-04-13 06:29:30|226.42|224.12|226.35|224.05|226.42|224.12|226.35|224.05|7
1649831380000|2022-04-13 06:29:40|226.34|224.04|226.34|224.04|226.35|224.05|226.32|224.02|10
1649831400000|2022-04-13 06:30:00|226.33|224.03|226.33|224.03|226.34|224.04|226.26|223.96|8
1649831410000|2022-04-13 06:30:10|226.29|223.99|226.29|223.99|226.29|223.99|226.29|223.99|1
1649831420000|2022-04-13 06:30:20|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|4
1649831430000|2022-04-13 06:30:30|226.31|224.01|226.32|224.02|226.32|224.02|226.31|224.01|2
1649831440000|2022-04-13 06:30:40|226.33|224.03|226.43|224.13|226.43|224.13|226.33|224.03|10
1649831460000|2022-04-13 06:31:00|226.44|224.14|226.43|224.13|226.44|224.14|226.43|224.13|2
1649831470000|2022-04-13 06:31:10|226.44|224.14|226.44|224.14|226.44|224.14|226.43|224.13|3
1649831480000|2022-04-13 06:31:20|226.43|224.13|226.35|224.05|226.44|224.14|226.32|224.02|16
1649831490000|2022-04-13 06:31:30|226.36|224.06|226.35|224.05|226.36|224.06|226.35|224.05|2
1649831500000|2022-04-13 06:31:40|226.34|224.04|226.29|223.99|226.34|224.04|226.29|223.99|4
1649831510000|2022-04-13 06:31:50|226.28|223.98|225.97|223.67|226.29|223.99|225.97|223.67|16
1649831520000|2022-04-13 06:32:00|225.98|223.68|225.87|223.57|225.99|223.69|225.87|223.57|7
1649831530000|2022-04-13 06:32:10|225.88|223.58|225.8|223.5|225.88|223.58|225.8|223.5|3
1649831540000|2022-04-13 06:32:20|225.77|223.47|225.67|223.37|225.77|223.47|225.67|223.37|9
1649831550000|2022-04-13 06:32:30|225.66|223.36|225.71|223.41|225.72|223.42|225.64|223.34|16
1649831560000|2022-04-13 06:32:40|225.7|223.4|225.7|223.4|225.75|223.45|225.69|223.39|9
1649831570000|2022-04-13 06:32:50|225.71|223.41|225.78|223.48|225.78|223.48|225.71|223.41|5
1649831580000|2022-04-13 06:33:00|225.72|223.42|225.71|223.41|225.78|223.48|225.71|223.41|10
1649831590000|2022-04-13 06:33:10|225.7|223.4|225.69|223.39|225.71|223.41|225.69|223.39|4
1649831600000|2022-04-13 06:33:20|225.65|223.35|225.63|223.33|225.65|223.35|225.63|223.33|5
1649831610000|2022-04-13 06:33:30|225.64|223.34|225.61|223.31|225.64|223.34|225.56|223.26|8
1649831620000|2022-04-13 06:33:40|225.6|223.3|225.52|223.22|225.61|223.31|225.52|223.22|4
1649831630000|2022-04-13 06:33:50|225.53|223.23|225.45|223.15|225.53|223.23|225.45|223.15|8
1649831640000|2022-04-13 06:34:00|225.43|223.13|225.41|223.11|225.43|223.13|225.41|223.11|3
1649831650000|2022-04-13 06:34:10|225.4|223.1|225.3|223|225.4|223.1|225.3|223|9
1649831660000|2022-04-13 06:34:20|225.28|222.98|225.29|222.99|225.29|222.99|225.28|222.98|2
1649831670000|2022-04-13 06:34:30|225.27|222.97|225.06|222.76|225.27|222.97|225.05|222.75|9
1649831680000|2022-04-13 06:34:40|225.05|222.75|225|222.7|225.07|222.77|225|222.7|6
1649831690000|2022-04-13 06:34:50|224.99|222.69|225.14|222.84|225.17|222.87|224.91|222.61|21
1649831700000|2022-04-13 06:35:00|225.04|222.74|225.04|222.74|225.07|222.77|225.03|222.73|7
1649831710000|2022-04-13 06:35:10|225.01|222.71|225.08|222.78|225.08|222.78|225.01|222.71|4
1649831720000|2022-04-13 06:35:20|225.04|222.74|225.02|222.72|225.04|222.74|225.02|222.72|3
1649831730000|2022-04-13 06:35:30|225.03|222.73|225.03|222.73|225.03|222.73|225.03|222.73|1
1649831750000|2022-04-13 06:35:50|225.04|222.74|225.04|222.74|225.04|222.74|225.04|222.74|1
1649831760000|2022-04-13 06:36:00|225.05|222.75|225.44|223.14|225.46|223.16|225.05|222.75|16
1649831770000|2022-04-13 06:36:10|225.43|223.13|225.45|223.15|225.45|223.15|225.43|223.13|3
1649831780000|2022-04-13 06:36:20|225.47|223.17|225.72|223.42|225.72|223.42|225.47|223.17|15
1649831800000|2022-04-13 06:36:40|225.76|223.46|225.79|223.49|225.79|223.49|225.76|223.46|6
1649831810000|2022-04-13 06:36:50|225.78|223.48|225.71|223.41|225.78|223.48|225.71|223.41|7
1649831820000|2022-04-13 06:37:00|225.7|223.4|225.76|223.46|225.76|223.46|225.7|223.4|5
1649831830000|2022-04-13 06:37:10|225.77|223.47|225.86|223.56|225.86|223.56|225.77|223.47|9
1649831840000|2022-04-13 06:37:20|225.87|223.57|226.29|223.99|226.35|224.05|225.86|223.56|16
1649831850000|2022-04-13 06:37:30|226.28|223.98|226.08|223.78|226.32|224.02|226.08|223.78|13
1649831860000|2022-04-13 06:37:40|226.06|223.76|226|223.7|226.06|223.76|226|223.7|7
1649831870000|2022-04-13 06:37:50|226.03|223.73|226.01|223.71|226.03|223.73|226.01|223.71|2
1649831880000|2022-04-13 06:38:00|226.02|223.72|226.03|223.73|226.03|223.73|226.01|223.71|4
1649831890000|2022-04-13 06:38:10|226.04|223.74|226.03|223.73|226.05|223.75|226.03|223.73|3
1649831900000|2022-04-13 06:38:20|226.04|223.74|226.04|223.74|226.04|223.74|226.04|223.74|1
1649831910000|2022-04-13 06:38:30|226.05|223.75|226.04|223.74|226.05|223.75|226.04|223.74|2
1649831920000|2022-04-13 06:38:40|226.06|223.76|226.01|223.71|226.07|223.77|226.01|223.71|5
1649831930000|2022-04-13 06:38:50|226|223.7|225.95|223.65|226|223.7|225.95|223.65|7
1649831950000|2022-04-13 06:39:10|225.94|223.64|225.94|223.64|225.94|223.64|225.94|223.64|1
1649831960000|2022-04-13 06:39:20|225.96|223.66|225.96|223.66|225.96|223.66|225.95|223.65|3
1649831970000|2022-04-13 06:39:30|225.94|223.64|225.88|223.58|225.96|223.66|225.88|223.58|14
1649831980000|2022-04-13 06:39:40|225.87|223.57|225.8|223.5|225.88|223.58|225.79|223.49|7
1649831990000|2022-04-13 06:39:50|225.79|223.49|225.8|223.5|225.8|223.5|225.79|223.49|4
1649832000000|2022-04-13 06:40:00|225.79|223.49|225.81|223.51|225.82|223.52|225.79|223.49|4
1649832010000|2022-04-13 06:40:10|225.82|223.52|225.84|223.54|225.84|223.54|225.82|223.52|4
1649832020000|2022-04-13 06:40:20|225.83|223.53|225.83|223.53|225.85|223.55|225.83|223.53|5
1649832030000|2022-04-13 06:40:30|225.84|223.54|225.83|223.53|225.84|223.54|225.83|223.53|2
1649832050000|2022-04-13 06:40:50|225.88|223.58|225.87|223.57|225.95|223.65|225.87|223.57|12
1649832060000|2022-04-13 06:41:00|225.88|223.58|225.87|223.57|225.88|223.58|225.86|223.56|4
1649832070000|2022-04-13 06:41:10|225.86|223.56|225.87|223.57|225.88|223.58|225.85|223.55|16
1649832080000|2022-04-13 06:41:20|225.86|223.56|225.87|223.57|225.87|223.57|225.85|223.55|13
1649832090000|2022-04-13 06:41:30|225.88|223.58|225.88|223.58|225.88|223.58|225.88|223.58|1
1649832110000|2022-04-13 06:41:50|225.87|223.57|225.88|223.58|225.88|223.58|225.87|223.57|4
1649832120000|2022-04-13 06:42:00|225.87|223.57|225.87|223.57|225.88|223.58|225.87|223.57|3
1649832140000|2022-04-13 06:42:20|225.88|223.58|225.88|223.58|225.88|223.58|225.88|223.58|1
1649832150000|2022-04-13 06:42:30|225.81|223.51|225.81|223.51|225.81|223.51|225.81|223.51|1
1649832160000|2022-04-13 06:42:40|225.88|223.58|225.71|223.41|225.88|223.58|225.71|223.41|12
1649832170000|2022-04-13 06:42:50|225.72|223.42|225.71|223.41|225.72|223.42|225.69|223.39|15
1649832180000|2022-04-13 06:43:00|225.7|223.4|225.67|223.37|225.71|223.41|225.67|223.37|4
1649832200000|2022-04-13 06:43:20|225.62|223.32|225.6|223.3|225.63|223.33|225.6|223.3|6
1649832210000|2022-04-13 06:43:30|225.59|223.29|225.59|223.29|225.59|223.29|225.59|223.29|1
1649832230000|2022-04-13 06:43:50|225.6|223.3|225.5|223.2|225.6|223.3|225.5|223.2|4
1649832240000|2022-04-13 06:44:00|225.49|223.19|225.46|223.16|225.5|223.2|225.45|223.15|8
1649832260000|2022-04-13 06:44:20|225.49|223.19|225.49|223.19|225.5|223.2|225.49|223.19|3
1649832270000|2022-04-13 06:44:30|225.5|223.2|225.42|223.12|225.5|223.2|225.42|223.12|8
1649832280000|2022-04-13 06:44:40|225.43|223.13|225.41|223.11|225.43|223.13|225.4|223.1|5
1649832290000|2022-04-13 06:44:50|225.4|223.1|225.4|223.1|225.4|223.1|225.4|223.1|1
1649832300000|2022-04-13 06:45:00|225.41|223.11|225.42|223.12|225.42|223.12|225.41|223.11|4
1649832310000|2022-04-13 06:45:10|225.39|223.09|225.39|223.09|225.4|223.1|225.38|223.08|5
1649832320000|2022-04-13 06:45:20|225.42|223.12|225.43|223.13|225.44|223.14|225.42|223.12|5
1649832330000|2022-04-13 06:45:30|225.44|223.14|225.48|223.18|225.49|223.19|225.44|223.14|4
1649832340000|2022-04-13 06:45:40|225.49|223.19|225.64|223.34|225.65|223.35|225.49|223.19|12
1649832350000|2022-04-13 06:45:50|225.65|223.35|225.61|223.31|225.7|223.4|225.61|223.31|13
1649832360000|2022-04-13 06:46:00|225.62|223.32|225.7|223.4|225.7|223.4|225.62|223.32|12
1649832370000|2022-04-13 06:46:10|225.63|223.33|225.67|223.37|225.68|223.38|225.61|223.31|9
1649832380000|2022-04-13 06:46:20|225.65|223.35|225.64|223.34|225.65|223.35|225.64|223.34|2
1649832390000|2022-04-13 06:46:30|225.62|223.32|225.62|223.32|225.62|223.32|225.61|223.31|3
1649832400000|2022-04-13 06:46:40|225.61|223.31|225.62|223.32|225.62|223.32|225.61|223.31|2
1649832420000|2022-04-13 06:47:00|225.56|223.26|225.49|223.19|225.56|223.26|225.49|223.19|10
1649832430000|2022-04-13 06:47:10|225.47|223.17|225.48|223.18|225.48|223.18|225.47|223.17|4
1649832440000|2022-04-13 06:47:20|225.49|223.19|225.49|223.19|225.49|223.19|225.48|223.18|5
1649832450000|2022-04-13 06:47:30|225.45|223.15|225.41|223.11|225.47|223.17|225.39|223.09|7
1649832460000|2022-04-13 06:47:40|225.36|223.06|225.29|222.99|225.39|223.09|225.29|222.99|5
1649832470000|2022-04-13 06:47:50|225.25|222.95|224.98|222.68|225.25|222.95|224.98|222.68|6
1649832500000|2022-04-13 06:48:20|224.97|222.67|224.97|222.67|225.01|222.71|224.97|222.67|3
1649832510000|2022-04-13 06:48:30|224.96|222.66|224.96|222.66|224.96|222.66|224.96|222.66|1
1649832530000|2022-04-13 06:48:50|225|222.7|225.04|222.74|225.04|222.74|225|222.7|3
1649832540000|2022-04-13 06:49:00|225.02|222.72|225.02|222.72|225.02|222.72|225.02|222.72|1
1649832550000|2022-04-13 06:49:10|225.01|222.71|224.97|222.67|225.02|222.72|224.97|222.67|5
1649832560000|2022-04-13 06:49:20|224.98|222.68|225.04|222.74|225.04|222.74|224.98|222.68|4
1649832570000|2022-04-13 06:49:30|225.25|222.95|225.28|222.98|225.28|222.98|225.24|222.94|6
1649832580000|2022-04-13 06:49:40|225.33|223.03|225.34|223.04|225.34|223.04|225.33|223.03|2
1649832590000|2022-04-13 06:49:50|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1649832600000|2022-04-13 06:50:00|225.37|223.07|225.37|223.07|225.37|223.07|225.36|223.06|3
1649832630000|2022-04-13 06:50:30|225.36|223.06|225.03|222.73|225.38|223.08|225.03|222.73|8
1649832640000|2022-04-13 06:50:40|225.04|222.74|225.04|222.74|225.04|222.74|225.04|222.74|1
1649832650000|2022-04-13 06:50:50|225.03|222.73|225.07|222.77|225.07|222.77|225.03|222.73|2
1649832660000|2022-04-13 06:51:00|225.08|222.78|225.03|222.73|225.08|222.78|224.95|222.65|13
1649832670000|2022-04-13 06:51:10|225.02|222.72|224.86|222.56|225.03|222.73|224.86|222.56|14
1649832680000|2022-04-13 06:51:20|224.87|222.57|224.87|222.57|224.88|222.58|224.85|222.55|8
1649832690000|2022-04-13 06:51:30|224.88|222.58|224.85|222.55|224.9|222.6|224.85|222.55|5
1649832700000|2022-04-13 06:51:40|224.88|222.58|224.85|222.55|224.9|222.6|224.85|222.55|6
1649832710000|2022-04-13 06:51:50|224.86|222.56|224.73|222.43|224.86|222.56|224.65|222.35|15
1649832720000|2022-04-13 06:52:00|224.72|222.42|224.71|222.41|224.76|222.46|224.68|222.38|10
1649832730000|2022-04-13 06:52:10|224.72|222.42|224.56|222.26|224.72|222.42|224.52|222.22|15
1649832740000|2022-04-13 06:52:20|224.57|222.27|224.57|222.27|224.65|222.35|224.57|222.27|7
1649832750000|2022-04-13 06:52:30|224.56|222.26|224.53|222.23|224.58|222.28|224.48|222.18|18
1649832760000|2022-04-13 06:52:40|224.51|222.21|224.53|222.23|224.54|222.24|224.51|222.21|5
1649832770000|2022-04-13 06:52:50|224.57|222.27|224.56|222.26|224.57|222.27|224.52|222.22|4
1649832780000|2022-04-13 06:53:00|224.55|222.25|223.95|221.65|224.55|222.25|223.88|221.58|25
1649832790000|2022-04-13 06:53:10|223.96|221.66|223.92|221.62|224.02|221.72|223.92|221.62|9
1649832800000|2022-04-13 06:53:20|223.9|221.6|223.86|221.56|223.97|221.67|223.84|221.54|20
1649832810000|2022-04-13 06:53:30|223.87|221.57|224.26|221.96|224.26|221.96|223.86|221.56|22
1649832820000|2022-04-13 06:53:40|224.27|221.97|224.38|222.08|224.41|222.11|224.27|221.97|13
1649832830000|2022-04-13 06:53:50|224.4|222.1|224.42|222.12|224.44|222.14|224.4|222.1|11
1649832840000|2022-04-13 06:54:00|224.43|222.13|224.44|222.14|224.46|222.16|224.43|222.13|12
1649832850000|2022-04-13 06:54:10|224.43|222.13|224.46|222.16|224.46|222.16|224.43|222.13|4
1649832860000|2022-04-13 06:54:20|224.45|222.15|224.45|222.15|224.46|222.16|224.45|222.15|5
1649832870000|2022-04-13 06:54:30|224.44|222.14|224.48|222.18|224.48|222.18|224.44|222.14|7
1649832880000|2022-04-13 06:54:40|224.47|222.17|224.46|222.16|224.5|222.2|224.46|222.16|3
1649832890000|2022-04-13 06:54:50|224.45|222.15|224.46|222.16|224.48|222.18|224.39|222.09|21
1649832900000|2022-04-13 06:55:00|224.47|222.17|224.44|222.14|224.5|222.2|224.42|222.12|11
1649832910000|2022-04-13 06:55:10|224.47|222.17|224.47|222.17|224.52|222.22|224.45|222.15|11
1649832920000|2022-04-13 06:55:20|224.46|222.16|224.46|222.16|224.5|222.2|224.46|222.16|5
1649832930000|2022-04-13 06:55:30|224.45|222.15|224.41|222.11|224.46|222.16|224.4|222.1|10
1649832940000|2022-04-13 06:55:40|224.42|222.12|224.44|222.14|224.44|222.14|224.42|222.12|5
1649832950000|2022-04-13 06:55:50|224.43|222.13|224.45|222.15|224.46|222.16|224.43|222.13|4
1649832960000|2022-04-13 06:56:00|224.44|222.14|224.61|222.31|224.61|222.31|224.43|222.13|14
1649832970000|2022-04-13 06:56:10|224.62|222.32|224.65|222.35|224.66|222.36|224.6|222.3|12
1649832980000|2022-04-13 06:56:20|224.66|222.36|224.59|222.29|224.66|222.36|224.59|222.29|6
1649832990000|2022-04-13 06:56:30|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1649833000000|2022-04-13 06:56:40|224.59|222.29|224.57|222.27|224.63|222.33|224.57|222.27|8
1649833010000|2022-04-13 06:56:50|224.58|222.28|224.57|222.27|224.59|222.29|224.55|222.25|8
1649833020000|2022-04-13 06:57:00|224.56|222.26|224.57|222.27|224.57|222.27|224.55|222.25|5
1649833030000|2022-04-13 06:57:10|224.56|222.26|224.57|222.27|224.57|222.27|224.56|222.26|2
1649833040000|2022-04-13 06:57:20|224.56|222.26|224.55|222.25|224.56|222.26|224.55|222.25|2
1649833050000|2022-04-13 06:57:30|224.56|222.26|224.56|222.26|224.56|222.26|224.55|222.25|3
1649833060000|2022-04-13 06:57:40|224.55|222.25|224.55|222.25|224.55|222.25|224.55|222.25|1
1649833070000|2022-04-13 06:57:50|224.56|222.26|224.57|222.27|224.6|222.3|224.56|222.26|8
1649833080000|2022-04-13 06:58:00|224.58|222.28|224.57|222.27|224.58|222.28|224.57|222.27|2
1649833090000|2022-04-13 06:58:10|224.58|222.28|224.57|222.27|224.61|222.31|224.56|222.26|7
1649833100000|2022-04-13 06:58:20|224.58|222.28|224.57|222.27|224.58|222.28|224.57|222.27|2
1649833110000|2022-04-13 06:58:30|224.6|222.3|224.53|222.23|224.6|222.3|224.53|222.23|9
1649833120000|2022-04-13 06:58:40|224.54|222.24|224.58|222.28|224.59|222.29|224.54|222.24|7
1649833130000|2022-04-13 06:58:50|224.59|222.29|224.58|222.28|224.59|222.29|224.57|222.27|5
1649833140000|2022-04-13 06:59:00|224.6|222.3|224.53|222.23|224.6|222.3|224.53|222.23|2
1649833150000|2022-04-13 06:59:10|224.56|222.26|224.65|222.35|224.65|222.35|224.56|222.26|8
1649833170000|2022-04-13 06:59:30|224.68|222.38|224.68|222.38|224.68|222.38|224.68|222.38|1
1649833180000|2022-04-13 06:59:40|224.67|222.37|224.66|222.36|224.67|222.37|224.66|222.36|2
1649833200000|2022-04-13 07:00:00|224.69|222.39|224.75|222.45|224.8|222.5|224.59|222.29|16
1649833210000|2022-04-13 07:00:10|224.76|222.46|224.62|222.32|224.82|222.52|224.61|222.31|16
1649833220000|2022-04-13 07:00:20|224.61|222.31|224.49|222.19|224.62|222.32|224.48|222.18|11
1649833230000|2022-04-13 07:00:30|224.48|222.18|224.34|222.04|224.54|222.24|224.34|222.04|15
1649833240000|2022-04-13 07:00:40|224.33|222.03|224.27|221.97|224.33|222.03|224.26|221.96|21
1649833250000|2022-04-13 07:00:50|224.26|221.96|224.29|221.99|224.32|222.02|224.26|221.96|14
1649833260000|2022-04-13 07:01:00|224.28|221.98|224.26|221.96|224.29|221.99|224.25|221.95|15
1649833270000|2022-04-13 07:01:10|224.3|222|224.31|222.01|224.34|222.04|224.3|222|7
1649833280000|2022-04-13 07:01:20|224.32|222.02|224.3|222|224.35|222.05|224.28|221.98|14
1649833290000|2022-04-13 07:01:30|224.28|221.98|224.3|222|224.3|222|224.27|221.97|12
1649833300000|2022-04-13 07:01:40|224.29|221.99|224.27|221.97|224.3|222|224.27|221.97|12
1649833310000|2022-04-13 07:01:50|224.28|221.98|224.28|221.98|224.29|221.99|224.28|221.98|3
1649833320000|2022-04-13 07:02:00|224.29|221.99|224.43|222.13|224.5|222.2|224.29|221.99|18
1649833330000|2022-04-13 07:02:10|224.42|222.12|224.47|222.17|224.52|222.22|224.36|222.06|15
1649833340000|2022-04-13 07:02:20|224.48|222.18|224.53|222.23|224.53|222.23|224.48|222.18|4
1649833350000|2022-04-13 07:02:30|224.52|222.22|224.48|222.18|224.52|222.22|224.47|222.17|7
1649833360000|2022-04-13 07:02:40|224.47|222.17|224.4|222.1|224.47|222.17|224.39|222.09|8
1649833370000|2022-04-13 07:02:50|224.43|222.13|224.41|222.11|224.43|222.13|224.35|222.05|7
1649833380000|2022-04-13 07:03:00|224.43|222.13|224.4|222.1|224.43|222.13|224.39|222.09|10
1649833390000|2022-04-13 07:03:10|224.37|222.07|224.37|222.07|224.38|222.08|224.37|222.07|3
1649833400000|2022-04-13 07:03:20|224.36|222.06|224.63|222.33|224.63|222.33|224.36|222.06|12
1649833410000|2022-04-13 07:03:30|224.64|222.34|224.64|222.34|224.65|222.35|224.63|222.33|5
1649833420000|2022-04-13 07:03:40|224.63|222.33|224.66|222.36|224.68|222.38|224.63|222.33|3
1649833430000|2022-04-13 07:03:50|224.7|222.4|224.74|222.44|224.74|222.44|224.7|222.4|10
1649833440000|2022-04-13 07:04:00|224.73|222.43|224.61|222.31|224.75|222.45|224.61|222.31|13
1649833450000|2022-04-13 07:04:10|224.63|222.33|224.61|222.31|224.64|222.34|224.53|222.23|9
1649833460000|2022-04-13 07:04:20|224.6|222.3|224.71|222.41|224.73|222.43|224.6|222.3|10
1649833470000|2022-04-13 07:04:30|224.7|222.4|224.7|222.4|224.72|222.42|224.61|222.31|17
1649833490000|2022-04-13 07:04:50|224.66|222.36|224.66|222.36|224.66|222.36|224.61|222.31|3
1649833500000|2022-04-13 07:05:00|224.68|222.38|224.73|222.43|224.79|222.49|224.68|222.38|10
1649833510000|2022-04-13 07:05:10|224.74|222.44|224.72|222.42|224.74|222.44|224.69|222.39|7
1649833520000|2022-04-13 07:05:20|224.74|222.44|224.71|222.41|224.74|222.44|224.69|222.39|7
1649833530000|2022-04-13 07:05:30|224.7|222.4|224.6|222.3|224.7|222.4|224.57|222.27|12
1649833540000|2022-04-13 07:05:40|224.59|222.29|224.61|222.31|224.61|222.31|224.59|222.29|6
1649833550000|2022-04-13 07:05:50|224.59|222.29|224.61|222.31|224.61|222.31|224.57|222.27|5
1649833560000|2022-04-13 07:06:00|224.6|222.3|224.64|222.34|224.64|222.34|224.52|222.22|7
1649833570000|2022-04-13 07:06:10|224.65|222.35|224.65|222.35|224.65|222.35|224.64|222.34|3
1649833580000|2022-04-13 07:06:20|224.71|222.41|224.46|222.16|224.71|222.41|224.46|222.16|15
1649833590000|2022-04-13 07:06:30|224.45|222.15|224.38|222.08|224.47|222.17|224.38|222.08|11
1649833600000|2022-04-13 07:06:40|224.4|222.1|224.51|222.21|224.53|222.23|224.4|222.1|19
1649833610000|2022-04-13 07:06:50|224.52|222.22|224.53|222.23|224.53|222.23|224.48|222.18|5
1649833620000|2022-04-13 07:07:00|224.5|222.2|224.46|222.16|224.51|222.21|224.46|222.16|6
1649833630000|2022-04-13 07:07:10|224.45|222.15|224.45|222.15|224.49|222.19|224.44|222.14|7
1649833640000|2022-04-13 07:07:20|224.44|222.14|224.43|222.13|224.51|222.21|224.42|222.12|10
1649833650000|2022-04-13 07:07:30|224.42|222.12|224.47|222.17|224.47|222.17|224.4|222.1|14
1649833660000|2022-04-13 07:07:40|224.5|222.2|224.42|222.12|224.5|222.2|224.4|222.1|10
1649833670000|2022-04-13 07:07:50|224.32|222.02|224.4|222.1|224.47|222.17|224.32|222.02|10
1649833680000|2022-04-13 07:08:00|224.41|222.11|224.5|222.2|224.52|222.22|224.41|222.11|5
1649833690000|2022-04-13 07:08:10|224.51|222.21|224.49|222.19|224.51|222.21|224.48|222.18|6
1649833700000|2022-04-13 07:08:20|224.51|222.21|224.43|222.13|224.51|222.21|224.38|222.08|10
1649833710000|2022-04-13 07:08:30|224.4|222.1|224.41|222.11|224.43|222.13|224.4|222.1|6
1649833720000|2022-04-13 07:08:40|224.42|222.12|224.43|222.13|224.44|222.14|224.4|222.1|9
1649833730000|2022-04-13 07:08:50|224.41|222.11|224.37|222.07|224.45|222.15|224.37|222.07|11
1649833740000|2022-04-13 07:09:00|224.38|222.08|224.38|222.08|224.42|222.12|224.37|222.07|7
1649833750000|2022-04-13 07:09:10|224.36|222.06|224.37|222.07|224.37|222.07|224.36|222.06|2
1649833760000|2022-04-13 07:09:20|224.36|222.06|224.35|222.05|224.39|222.09|224.34|222.04|9
1649833770000|2022-04-13 07:09:30|224.34|222.04|224.32|222.02|224.34|222.04|224.31|222.01|6
1649833780000|2022-04-13 07:09:40|224.33|222.03|224.32|222.02|224.33|222.03|224.32|222.02|2
1649833790000|2022-04-13 07:09:50|224.3|222|224.3|222|224.3|222|224.3|222|1
1649833800000|2022-04-13 07:10:00|224.32|222.02|224.39|222.09|224.39|222.09|224.26|221.96|10
1649833810000|2022-04-13 07:10:10|224.4|222.1|224.41|222.11|224.43|222.13|224.38|222.08|12
1649833820000|2022-04-13 07:10:20|224.4|222.1|224.38|222.08|224.42|222.12|224.38|222.08|4
1649833830000|2022-04-13 07:10:30|224.41|222.11|224.36|222.06|224.41|222.11|224.36|222.06|4
1649833840000|2022-04-13 07:10:40|224.35|222.05|224.35|222.05|224.35|222.05|224.35|222.05|1
1649833860000|2022-04-13 07:11:00|224.36|222.06|224.34|222.04|224.36|222.06|224.34|222.04|2
1649833870000|2022-04-13 07:11:10|224.33|222.03|224.33|222.03|224.33|222.03|224.33|222.03|1
1649833880000|2022-04-13 07:11:20|224.34|222.04|224.33|222.03|224.34|222.04|224.33|222.03|4
1649833900000|2022-04-13 07:11:40|224.36|222.06|224.34|222.04|224.36|222.06|224.33|222.03|4
1649833910000|2022-04-13 07:11:50|224.19|221.89|224.01|221.71|224.19|221.89|224.01|221.71|12
1649833920000|2022-04-13 07:12:00|223.99|221.69|223.96|221.66|224.02|221.72|223.95|221.65|14
1649833930000|2022-04-13 07:12:10|223.98|221.68|224.16|221.86|224.19|221.89|223.96|221.66|10
1649833940000|2022-04-13 07:12:20|224.17|221.87|224.17|221.87|224.18|221.88|224.17|221.87|3
1649833950000|2022-04-13 07:12:30|224.18|221.88|224|221.7|224.18|221.88|223.99|221.69|10
1649833960000|2022-04-13 07:12:40|224.01|221.71|224|221.7|224.01|221.71|223.99|221.69|3
1649833970000|2022-04-13 07:12:50|223.99|221.69|223.95|221.65|223.99|221.69|223.95|221.65|2
1649833980000|2022-04-13 07:13:00|223.97|221.67|223.85|221.55|223.97|221.67|223.84|221.54|15
1649833990000|2022-04-13 07:13:10|223.87|221.57|224.69|222.39|224.69|222.39|223.87|221.57|23
1649834000000|2022-04-13 07:13:20|224.7|222.4|224.5|222.2|224.78|222.48|224.5|222.2|25
1649834010000|2022-04-13 07:13:30|224.52|222.22|224.64|222.34|224.64|222.34|224.49|222.19|11
1649834020000|2022-04-13 07:13:40|224.65|222.35|224.53|222.23|224.69|222.39|224.49|222.19|21
1649834030000|2022-04-13 07:13:50|224.52|222.22|224.52|222.22|224.59|222.29|224.52|222.22|12
1649834040000|2022-04-13 07:14:00|224.53|222.23|224.58|222.28|224.62|222.32|224.52|222.22|9
1649834050000|2022-04-13 07:14:10|224.59|222.29|224.54|222.24|224.63|222.33|224.44|222.14|17
1649834060000|2022-04-13 07:14:20|224.57|222.27|224.57|222.27|224.57|222.27|224.56|222.26|3
1649834070000|2022-04-13 07:14:30|224.63|222.33|224.6|222.3|224.63|222.33|224.53|222.23|4
1649834080000|2022-04-13 07:14:40|224.63|222.33|224.59|222.29|224.63|222.33|224.58|222.28|8
1649834090000|2022-04-13 07:14:50|224.58|222.28|224.55|222.25|224.59|222.29|224.55|222.25|18
1649834100000|2022-04-13 07:15:00|224.58|222.28|224.53|222.23|224.59|222.29|224.53|222.23|10
1649834110000|2022-04-13 07:15:10|224.59|222.29|224.58|222.28|224.59|222.29|224.56|222.26|3
1649834120000|2022-04-13 07:15:20|224.6|222.3|224.72|222.42|224.72|222.42|224.58|222.28|15
1649834130000|2022-04-13 07:15:30|224.76|222.46|224.74|222.44|224.76|222.46|224.73|222.43|8
1649834140000|2022-04-13 07:15:40|224.75|222.45|224.81|222.51|224.82|222.52|224.74|222.44|12
1649834150000|2022-04-13 07:15:50|224.82|222.52|224.9|222.6|224.91|222.61|224.8|222.5|17
1649834160000|2022-04-13 07:16:00|224.91|222.61|224.99|222.69|224.99|222.69|224.9|222.6|7
1649834170000|2022-04-13 07:16:10|225|222.7|225.09|222.79|225.09|222.79|225|222.7|8
1649834180000|2022-04-13 07:16:20|225.1|222.8|225.1|222.8|225.1|222.8|225.1|222.8|1
1649834190000|2022-04-13 07:16:30|225.17|222.87|225.21|222.91|225.21|222.91|225.15|222.85|5
1649834200000|2022-04-13 07:16:40|225.22|222.92|225.24|222.94|225.25|222.95|225.22|222.92|8
1649834210000|2022-04-13 07:16:50|225.25|222.95|225.33|223.03|225.39|223.09|225.25|222.95|18
1649834220000|2022-04-13 07:17:00|225.37|223.07|225.37|223.07|225.37|223.07|225.36|223.06|3
1649834230000|2022-04-13 07:17:10|225.36|223.06|225.5|223.2|225.5|223.2|225.36|223.06|13
1649834240000|2022-04-13 07:17:20|225.47|223.17|225.58|223.28|225.58|223.28|225.47|223.17|12
1649834250000|2022-04-13 07:17:30|225.63|223.33|225.4|223.1|225.63|223.33|225.4|223.1|18
1649834260000|2022-04-13 07:17:40|225.39|223.09|225.39|223.09|225.39|223.09|225.34|223.04|7
1649834270000|2022-04-13 07:17:50|225.35|223.05|225.24|222.94|225.35|223.05|225.24|222.94|9
1649834280000|2022-04-13 07:18:00|225.28|222.98|225.35|223.05|225.35|223.05|225.23|222.93|9
1649834290000|2022-04-13 07:18:10|225.33|223.03|225.33|223.03|225.37|223.07|225.33|223.03|4
1649834300000|2022-04-13 07:18:20|225.35|223.05|225.33|223.03|225.36|223.06|225.33|223.03|4
1649834310000|2022-04-13 07:18:30|225.34|223.04|225.33|223.03|225.34|223.04|225.24|222.94|4
1649834320000|2022-04-13 07:18:40|225.34|223.04|225.33|223.03|225.36|223.06|225.33|223.03|3
1649834330000|2022-04-13 07:18:50|225.32|223.02|225.33|223.03|225.34|223.04|225.3|223|13
1649834340000|2022-04-13 07:19:00|225.32|223.02|225.29|222.99|225.32|223.02|225.28|222.98|5
1649834350000|2022-04-13 07:19:10|225.23|222.93|225.06|222.76|225.25|222.95|225.06|222.76|14
1649834360000|2022-04-13 07:19:20|225|222.7|224.98|222.68|225|222.7|224.89|222.59|9
1649834370000|2022-04-13 07:19:30|224.91|222.61|224.88|222.58|224.91|222.61|224.88|222.58|7
1649834380000|2022-04-13 07:19:40|224.86|222.56|224.9|222.6|224.9|222.6|224.86|222.56|6
1649834390000|2022-04-13 07:19:50|224.89|222.59|224.92|222.62|224.93|222.63|224.85|222.55|13
1649834400000|2022-04-13 07:20:00|224.91|222.61|225.01|222.71|225.01|222.71|224.9|222.6|13
1649834410000|2022-04-13 07:20:10|225|222.7|225|222.7|225|222.7|224.92|222.62|8
1649834420000|2022-04-13 07:20:20|225.01|222.71|225|222.7|225.01|222.71|225|222.7|2
1649834430000|2022-04-13 07:20:30|224.99|222.69|224.99|222.69|225|222.7|224.99|222.69|3
1649834440000|2022-04-13 07:20:40|225|222.7|224.99|222.69|225|222.7|224.98|222.68|4
1649834450000|2022-04-13 07:20:50|225.03|222.73|225.01|222.71|225.03|222.73|225.01|222.71|2
1649834460000|2022-04-13 07:21:00|225.02|222.72|225.15|222.85|225.15|222.85|225.02|222.72|7
1649834470000|2022-04-13 07:21:10|225.16|222.86|225.37|223.07|225.39|223.09|225.16|222.86|9
1649834480000|2022-04-13 07:21:20|225.35|223.05|225.45|223.15|225.45|223.15|225.33|223.03|11
1649834490000|2022-04-13 07:21:30|225.46|223.16|225.56|223.26|225.56|223.26|225.45|223.15|8
1649834500000|2022-04-13 07:21:40|225.55|223.25|225.58|223.28|225.62|223.32|225.55|223.25|5
1649834510000|2022-04-13 07:21:50|225.57|223.27|225.64|223.34|225.65|223.35|225.57|223.27|6
1649834520000|2022-04-13 07:22:00|225.63|223.33|225.53|223.23|225.66|223.36|225.51|223.21|14
1649834530000|2022-04-13 07:22:10|225.52|223.22|225.46|223.16|225.53|223.23|225.46|223.16|7
1649834540000|2022-04-13 07:22:20|225.44|223.14|225.44|223.14|225.47|223.17|225.43|223.13|7
1649834550000|2022-04-13 07:22:30|225.48|223.18|225.42|223.12|225.48|223.18|225.39|223.09|7
1649834560000|2022-04-13 07:22:40|225.38|223.08|225.37|223.07|225.38|223.08|225.37|223.07|2
1649834570000|2022-04-13 07:22:50|225.36|223.06|225.34|223.04|225.38|223.08|225.29|222.99|14
1649834580000|2022-04-13 07:23:00|225.35|223.05|225.33|223.03|225.37|223.07|225.27|222.97|17
1649834590000|2022-04-13 07:23:10|225.32|223.02|225.3|223|225.32|223.02|225.3|223|3
1649834600000|2022-04-13 07:23:20|225.32|223.02|225.32|223.02|225.32|223.02|225.31|223.01|3
1649834610000|2022-04-13 07:23:30|225.31|223.01|225.31|223.01|225.31|223.01|225.29|222.99|4
1649834620000|2022-04-13 07:23:40|225.32|223.02|225.32|223.02|225.32|223.02|225.32|223.02|1
1649834630000|2022-04-13 07:23:50|225.33|223.03|225.3|223|225.33|223.03|225.3|223|3
1649834640000|2022-04-13 07:24:00|225.29|222.99|225.3|223|225.31|223.01|225.29|222.99|7
1649834650000|2022-04-13 07:24:10|225.29|222.99|225.24|222.94|225.29|222.99|225.1|222.8|11
1649834660000|2022-04-13 07:24:20|225.27|222.97|225.53|223.23|225.53|223.23|225.27|222.97|13
1649834670000|2022-04-13 07:24:30|225.52|223.22|225.53|223.23|225.54|223.24|225.52|223.22|4
1649834680000|2022-04-13 07:24:40|225.52|223.22|225.53|223.23|225.55|223.25|225.52|223.22|7
1649834690000|2022-04-13 07:24:50|225.49|223.19|225.5|223.2|225.5|223.2|225.45|223.15|8
1649834700000|2022-04-13 07:25:00|225.51|223.21|225.49|223.19|225.51|223.21|225.48|223.18|6
1649834710000|2022-04-13 07:25:10|225.48|223.18|225.44|223.14|225.5|223.2|225.44|223.14|8
1649834720000|2022-04-13 07:25:20|225.45|223.15|225.46|223.16|225.47|223.17|225.45|223.15|5
1649834730000|2022-04-13 07:25:30|225.49|223.19|225.69|223.39|225.7|223.4|225.49|223.19|20
1649834740000|2022-04-13 07:25:40|225.65|223.35|225.62|223.32|225.65|223.35|225.61|223.31|5
1649834750000|2022-04-13 07:25:50|225.57|223.27|225.59|223.29|225.63|223.33|225.57|223.27|6
1649834760000|2022-04-13 07:26:00|225.66|223.36|225.64|223.34|225.67|223.37|225.57|223.27|17
1649834770000|2022-04-13 07:26:10|225.63|223.33|225.45|223.15|225.63|223.33|225.41|223.11|13
1649834780000|2022-04-13 07:26:20|225.44|223.14|225.45|223.15|225.45|223.15|225.4|223.1|13
1649834790000|2022-04-13 07:26:30|225.43|223.13|225.45|223.15|225.46|223.16|225.43|223.13|9
1649834800000|2022-04-13 07:26:40|225.44|223.14|225.45|223.15|225.45|223.15|225.44|223.14|2
1649834810000|2022-04-13 07:26:50|225.49|223.19|225.48|223.18|225.5|223.2|225.46|223.16|6
1649834820000|2022-04-13 07:27:00|225.45|223.15|225.44|223.14|225.46|223.16|225.42|223.12|10
1649834830000|2022-04-13 07:27:10|225.41|223.11|225.61|223.31|225.61|223.31|225.41|223.11|13
1649834840000|2022-04-13 07:27:20|225.62|223.32|225.71|223.41|225.78|223.48|225.61|223.31|20
1649834850000|2022-04-13 07:27:30|225.72|223.42|225.68|223.38|225.72|223.42|225.61|223.31|18
1649834860000|2022-04-13 07:27:40|225.63|223.33|225.66|223.36|225.66|223.36|225.56|223.26|12
1649834870000|2022-04-13 07:27:50|225.65|223.35|225.61|223.31|225.68|223.38|225.6|223.3|8
1649834880000|2022-04-13 07:28:00|225.62|223.32|225.6|223.3|225.62|223.32|225.6|223.3|6
1649834890000|2022-04-13 07:28:10|225.63|223.33|225.65|223.35|225.69|223.39|225.6|223.3|11
1649834900000|2022-04-13 07:28:20|225.68|223.38|225.72|223.42|225.72|223.42|225.67|223.37|9
1649834910000|2022-04-13 07:28:30|225.7|223.4|225.68|223.38|225.7|223.4|225.65|223.35|9
1649834920000|2022-04-13 07:28:40|225.65|223.35|225.66|223.36|225.7|223.4|225.65|223.35|9
1649834930000|2022-04-13 07:28:50|225.65|223.35|225.62|223.32|225.65|223.35|225.58|223.28|11
1649834940000|2022-04-13 07:29:00|225.61|223.31|225.61|223.31|225.66|223.36|225.6|223.3|6
1649834950000|2022-04-13 07:29:10|225.6|223.3|225.59|223.29|225.62|223.32|225.57|223.27|11
1649834960000|2022-04-13 07:29:20|225.57|223.27|225.57|223.27|225.6|223.3|225.53|223.23|6
1649834970000|2022-04-13 07:29:30|225.6|223.3|225.57|223.27|225.6|223.3|225.57|223.27|2
1649834980000|2022-04-13 07:29:40|225.58|223.28|225.51|223.21|225.58|223.28|225.51|223.21|5
1649834990000|2022-04-13 07:29:50|225.5|223.2|225.49|223.19|225.53|223.23|225.49|223.19|7
1649835000000|2022-04-13 07:30:00|225.51|223.21|225.51|223.21|225.53|223.23|225.43|223.13|8
1649835010000|2022-04-13 07:30:10|225.49|223.19|225.51|223.21|225.58|223.28|225.46|223.16|15
1649835020000|2022-04-13 07:30:20|225.5|223.2|225.47|223.17|225.52|223.22|225.46|223.16|15
1649835030000|2022-04-13 07:30:30|225.49|223.19|225.48|223.18|225.51|223.21|225.48|223.18|8
1649835040000|2022-04-13 07:30:40|225.5|223.2|225.48|223.18|225.5|223.2|225.45|223.15|3
1649835050000|2022-04-13 07:30:50|225.52|223.22|225.56|223.26|225.57|223.27|225.48|223.18|11
1649835060000|2022-04-13 07:31:00|225.55|223.25|225.59|223.29|225.6|223.3|225.55|223.25|12
1649835070000|2022-04-13 07:31:10|225.57|223.27|225.59|223.29|225.59|223.29|225.57|223.27|2
1649835080000|2022-04-13 07:31:20|225.58|223.28|225.57|223.27|225.59|223.29|225.55|223.25|5
1649835090000|2022-04-13 07:31:30|225.54|223.24|225.55|223.25|225.55|223.25|225.54|223.24|2
1649835110000|2022-04-13 07:31:50|225.54|223.24|225.54|223.24|225.55|223.25|225.54|223.24|5
1649835120000|2022-04-13 07:32:00|225.55|223.25|225.54|223.24|225.59|223.29|225.54|223.24|8
1649835130000|2022-04-13 07:32:10|225.55|223.25|225.55|223.25|225.55|223.25|225.55|223.25|1
1649835160000|2022-04-13 07:32:40|225.54|223.24|225.57|223.27|225.57|223.27|225.54|223.24|3
1649835170000|2022-04-13 07:32:50|225.58|223.28|225.56|223.26|225.58|223.28|225.55|223.25|5
1649835180000|2022-04-13 07:33:00|225.55|223.25|225.61|223.31|225.64|223.34|225.54|223.24|14
1649835190000|2022-04-13 07:33:10|225.6|223.3|225.59|223.29|225.63|223.33|225.58|223.28|10
1649835200000|2022-04-13 07:33:20|225.6|223.3|225.48|223.18|225.62|223.32|225.48|223.18|11
1649835210000|2022-04-13 07:33:30|225.49|223.19|225.48|223.18|225.51|223.21|225.48|223.18|3
1649835220000|2022-04-13 07:33:40|225.46|223.16|225.49|223.19|225.52|223.22|225.39|223.09|10
1649835240000|2022-04-13 07:34:00|225.53|223.23|225.49|223.19|225.54|223.24|225.49|223.19|5
1649835280000|2022-04-13 07:34:40|225.52|223.22|225.56|223.26|225.62|223.32|225.52|223.22|4
1649835300000|2022-04-13 07:35:00|225.6|223.3|225.62|223.32|225.62|223.32|225.6|223.3|3
1649835310000|2022-04-13 07:35:10|225.61|223.31|225.55|223.25|225.61|223.31|225.55|223.25|3
1649835320000|2022-04-13 07:35:20|225.58|223.28|225.6|223.3|225.6|223.3|225.56|223.26|10
1649835330000|2022-04-13 07:35:30|225.59|223.29|225.58|223.28|225.59|223.29|225.58|223.28|6
1649835340000|2022-04-13 07:35:40|225.59|223.29|225.65|223.35|225.69|223.39|225.58|223.28|8
1649835350000|2022-04-13 07:35:50|225.66|223.36|225.59|223.29|225.69|223.39|225.59|223.29|17
1649835360000|2022-04-13 07:36:00|225.6|223.3|225.59|223.29|225.61|223.31|225.59|223.29|9
1649835370000|2022-04-13 07:36:10|225.58|223.28|225.58|223.28|225.58|223.28|225.58|223.28|1
1649835380000|2022-04-13 07:36:20|225.57|223.27|225.44|223.14|225.6|223.3|225.44|223.14|13
1649835390000|2022-04-13 07:36:30|225.47|223.17|225.3|223|225.47|223.17|225.25|222.95|21
1649835400000|2022-04-13 07:36:40|225.32|223.02|225.26|222.96|225.32|223.02|225.25|222.95|6
1649835410000|2022-04-13 07:36:50|225.27|222.97|225.27|222.97|225.28|222.98|225.26|222.96|4
1649835420000|2022-04-13 07:37:00|225.28|222.98|225.34|223.04|225.35|223.05|225.28|222.98|12
1649835430000|2022-04-13 07:37:10|225.3|223|225.24|222.94|225.3|223|225.24|222.94|6
1649835440000|2022-04-13 07:37:20|225.25|222.95|225.25|222.95|225.25|222.95|225.25|222.95|1
1649835450000|2022-04-13 07:37:30|225.22|222.92|225.17|222.87|225.24|222.94|225.17|222.87|10
1649835460000|2022-04-13 07:37:40|225.2|222.9|225.24|222.94|225.25|222.95|225.2|222.9|9
1649835470000|2022-04-13 07:37:50|225.21|222.91|225.23|222.93|225.23|222.93|225.21|222.91|2
1649835480000|2022-04-13 07:38:00|225.24|222.94|225.24|222.94|225.27|222.97|225.24|222.94|6
1649835490000|2022-04-13 07:38:10|225.25|222.95|225.37|223.07|225.37|223.07|225.25|222.95|9
1649835500000|2022-04-13 07:38:20|225.38|223.08|225.37|223.07|225.38|223.08|225.37|223.07|2
1649835510000|2022-04-13 07:38:30|225.36|223.06|225.36|223.06|225.38|223.08|225.36|223.06|5
1649835520000|2022-04-13 07:38:40|225.35|223.05|225.41|223.11|225.42|223.12|225.35|223.05|6
1649835530000|2022-04-13 07:38:50|225.4|223.1|225.41|223.11|225.41|223.11|225.4|223.1|2
1649835540000|2022-04-13 07:39:00|225.45|223.15|225.46|223.16|225.47|223.17|225.45|223.15|12
1649835550000|2022-04-13 07:39:10|225.47|223.17|225.46|223.16|225.47|223.17|225.46|223.16|2
1649835560000|2022-04-13 07:39:20|225.45|223.15|225.48|223.18|225.51|223.21|225.45|223.15|4
1649835570000|2022-04-13 07:39:30|225.49|223.19|225.52|223.22|225.52|223.22|225.46|223.16|10
1649835580000|2022-04-13 07:39:40|225.5|223.2|225.3|223|225.5|223.2|225.26|222.96|21
1649835590000|2022-04-13 07:39:50|225.31|223.01|225.29|222.99|225.31|223.01|225.29|222.99|4
1649835600000|2022-04-13 07:40:00|225.27|222.97|225.39|223.09|225.39|223.09|225.23|222.93|7
1649835610000|2022-04-13 07:40:10|225.36|223.06|225.35|223.05|225.36|223.06|225.34|223.04|8
1649835620000|2022-04-13 07:40:20|225.34|223.04|225.37|223.07|225.38|223.08|225.33|223.03|9
1649835630000|2022-04-13 07:40:30|225.39|223.09|225.37|223.07|225.4|223.1|225.37|223.07|5
1649835640000|2022-04-13 07:40:40|225.36|223.06|225.35|223.05|225.38|223.08|225.34|223.04|7
1649835650000|2022-04-13 07:40:50|225.36|223.06|225.34|223.04|225.36|223.06|225.34|223.04|5
1649835660000|2022-04-13 07:41:00|225.38|223.08|225.38|223.08|225.38|223.08|225.37|223.07|3
1649835670000|2022-04-13 07:41:10|225.39|223.09|225.38|223.08|225.39|223.09|225.38|223.08|2
1649835680000|2022-04-13 07:41:20|225.37|223.07|225.39|223.09|225.39|223.09|225.34|223.04|7
1649835690000|2022-04-13 07:41:30|225.36|223.06|225.34|223.04|225.36|223.06|225.33|223.03|4
1649835700000|2022-04-13 07:41:40|225.33|223.03|225.34|223.04|225.35|223.05|225.33|223.03|4
1649835710000|2022-04-13 07:41:50|225.33|223.03|225.31|223.01|225.34|223.04|225.3|223|10
1649835720000|2022-04-13 07:42:00|225.32|223.02|225.31|223.01|225.33|223.03|225.3|223|6
1649835730000|2022-04-13 07:42:10|225.32|223.02|225.27|222.97|225.32|223.02|225.27|222.97|9
1649835740000|2022-04-13 07:42:20|225.29|222.99|225.3|223|225.3|223|225.28|222.98|6
1649835750000|2022-04-13 07:42:30|225.26|222.96|225.36|223.06|225.36|223.06|225.26|222.96|6
1649835760000|2022-04-13 07:42:40|225.35|223.05|225.39|223.09|225.39|223.09|225.35|223.05|3
1649835770000|2022-04-13 07:42:50|225.38|223.08|225.36|223.06|225.38|223.08|225.35|223.05|4
1649835780000|2022-04-13 07:43:00|225.35|223.05|225.34|223.04|225.38|223.08|225.31|223.01|9
1649835790000|2022-04-13 07:43:10|225.35|223.05|225.35|223.05|225.35|223.05|225.34|223.04|5
1649835800000|2022-04-13 07:43:20|225.36|223.06|225.35|223.05|225.36|223.06|225.33|223.03|12
1649835810000|2022-04-13 07:43:30|225.34|223.04|225.33|223.03|225.34|223.04|225.33|223.03|2
1649835820000|2022-04-13 07:43:40|225.34|223.04|225.34|223.04|225.34|223.04|225.33|223.03|3
1649835830000|2022-04-13 07:43:50|225.33|223.03|225.3|223|225.33|223.03|225.3|223|4
1649835840000|2022-04-13 07:44:00|225.29|222.99|225.26|222.96|225.29|222.99|225.26|222.96|4
1649835860000|2022-04-13 07:44:20|225.25|222.95|225.25|222.95|225.26|222.96|225.25|222.95|3
1649835880000|2022-04-13 07:44:40|225.24|222.94|225.34|223.04|225.35|223.05|225.24|222.94|6
1649835890000|2022-04-13 07:44:50|225.35|223.05|225.34|223.04|225.35|223.05|225.31|223.01|6
1649835900000|2022-04-13 07:45:00|225.35|223.05|225.32|223.02|225.39|223.09|225.31|223.01|9
1649835910000|2022-04-13 07:45:10|225.31|223.01|225.31|223.01|225.35|223.05|225.31|223.01|11
1649835920000|2022-04-13 07:45:20|225.29|222.99|225.3|223|225.33|223.03|225.29|222.99|11
1649835930000|2022-04-13 07:45:30|225.31|223.01|225.3|223|225.32|223.02|225.3|223|6
1649835940000|2022-04-13 07:45:40|225.31|223.01|225.32|223.02|225.34|223.04|225.3|223|13
1649835950000|2022-04-13 07:45:50|225.31|223.01|225.31|223.01|225.32|223.02|225.31|223.01|3
1649835960000|2022-04-13 07:46:00|225.32|223.02|225.31|223.01|225.35|223.05|225.31|223.01|6
1649835970000|2022-04-13 07:46:10|225.35|223.05|225.33|223.03|225.35|223.05|225.32|223.02|5
1649835980000|2022-04-13 07:46:20|225.32|223.02|225.33|223.03|225.34|223.04|225.29|222.99|8
1649835990000|2022-04-13 07:46:30|225.35|223.05|225.34|223.04|225.36|223.06|225.32|223.02|9
1649836000000|2022-04-13 07:46:40|225.36|223.06|225.33|223.03|225.37|223.07|225.32|223.02|9
1649836010000|2022-04-13 07:46:50|225.34|223.04|225.34|223.04|225.34|223.04|225.31|223.01|7
1649836020000|2022-04-13 07:47:00|225.4|223.1|225.4|223.1|225.43|223.13|225.4|223.1|8
1649836030000|2022-04-13 07:47:10|225.39|223.09|225.46|223.16|225.46|223.16|225.35|223.05|6
1649836040000|2022-04-13 07:47:20|225.4|223.1|225.34|223.04|225.4|223.1|225.33|223.03|5
1649836050000|2022-04-13 07:47:30|225.36|223.06|225.35|223.05|225.36|223.06|225.34|223.04|4
1649836060000|2022-04-13 07:47:40|225.36|223.06|225.32|223.02|225.36|223.06|225.3|223|8
1649836070000|2022-04-13 07:47:50|225.34|223.04|225.32|223.02|225.35|223.05|225.32|223.02|5
1649836080000|2022-04-13 07:48:00|225.33|223.03|225.29|222.99|225.34|223.04|225.29|222.99|5
1649836090000|2022-04-13 07:48:10|225.3|223|225.29|222.99|225.3|223|225.29|222.99|2
1649836100000|2022-04-13 07:48:20|225.32|223.02|225.25|222.95|225.32|223.02|225.24|222.94|8
1649836110000|2022-04-13 07:48:30|225.26|222.96|225.2|222.9|225.26|222.96|225.18|222.88|9
1649836120000|2022-04-13 07:48:40|225.25|222.95|225.21|222.91|225.25|222.95|225.2|222.9|6
1649836140000|2022-04-13 07:49:00|225.25|222.95|225.33|223.03|225.33|223.03|225.25|222.95|5
1649836150000|2022-04-13 07:49:10|225.34|223.04|225.38|223.08|225.38|223.08|225.34|223.04|9
1649836160000|2022-04-13 07:49:20|225.36|223.06|225.41|223.11|225.41|223.11|225.35|223.05|6
1649836170000|2022-04-13 07:49:30|225.46|223.16|225.54|223.24|225.59|223.29|225.46|223.16|16
1649836180000|2022-04-13 07:49:40|225.58|223.28|225.83|223.53|225.86|223.56|225.58|223.28|12
1649836190000|2022-04-13 07:49:50|225.82|223.52|225.99|223.69|225.99|223.69|225.82|223.52|13
1649836200000|2022-04-13 07:50:00|225.98|223.68|225.75|223.45|225.99|223.69|225.75|223.45|18
1649836210000|2022-04-13 07:50:10|225.76|223.46|225.62|223.32|225.8|223.5|225.62|223.32|18
1649836220000|2022-04-13 07:50:20|225.63|223.33|225.66|223.36|225.66|223.36|225.62|223.32|14
1649836230000|2022-04-13 07:50:30|225.65|223.35|225.65|223.35|225.66|223.36|225.65|223.35|3
1649836240000|2022-04-13 07:50:40|225.66|223.36|225.75|223.45|225.75|223.45|225.66|223.36|6
1649836250000|2022-04-13 07:50:50|225.76|223.46|225.76|223.46|225.76|223.46|225.74|223.44|10
1649836260000|2022-04-13 07:51:00|225.75|223.45|225.75|223.45|225.75|223.45|225.74|223.44|3
1649836270000|2022-04-13 07:51:10|225.74|223.44|225.75|223.45|225.76|223.46|225.74|223.44|8
1649836280000|2022-04-13 07:51:20|225.73|223.43|225.78|223.48|225.79|223.49|225.73|223.43|10
1649836290000|2022-04-13 07:51:30|225.79|223.49|225.79|223.49|225.82|223.52|225.79|223.49|5
1649836300000|2022-04-13 07:51:40|225.78|223.48|225.75|223.45|225.8|223.5|225.75|223.45|3
1649836310000|2022-04-13 07:51:50|225.78|223.48|225.66|223.36|225.78|223.48|225.65|223.35|10
1649836320000|2022-04-13 07:52:00|225.67|223.37|225.65|223.35|225.67|223.37|225.63|223.33|6
1649836330000|2022-04-13 07:52:10|225.66|223.36|225.65|223.35|225.66|223.36|225.64|223.34|4
1649836340000|2022-04-13 07:52:20|225.66|223.36|225.75|223.45|225.79|223.49|225.66|223.36|11
1649836350000|2022-04-13 07:52:30|225.76|223.46|225.75|223.45|225.81|223.51|225.75|223.45|9
1649836360000|2022-04-13 07:52:40|225.7|223.4|225.7|223.4|225.77|223.47|225.69|223.39|9
1649836370000|2022-04-13 07:52:50|225.69|223.39|225.68|223.38|225.69|223.39|225.68|223.38|2
1649836380000|2022-04-13 07:53:00|225.69|223.39|225.69|223.39|225.74|223.44|225.69|223.39|7
1649836390000|2022-04-13 07:53:10|225.7|223.4|225.69|223.39|225.71|223.41|225.68|223.38|6
1649836400000|2022-04-13 07:53:20|225.7|223.4|225.7|223.4|225.7|223.4|225.69|223.39|3
1649836410000|2022-04-13 07:53:30|225.74|223.44|225.7|223.4|225.74|223.44|225.7|223.4|2
1649836420000|2022-04-13 07:53:40|225.74|223.44|225.73|223.43|225.74|223.44|225.69|223.39|6
1649836430000|2022-04-13 07:53:50|225.72|223.42|225.67|223.37|225.72|223.42|225.67|223.37|5
1649836440000|2022-04-13 07:54:00|225.68|223.38|225.57|223.27|225.7|223.4|225.57|223.27|16
1649836450000|2022-04-13 07:54:10|225.56|223.26|225.42|223.12|225.56|223.26|225.41|223.11|11
1649836460000|2022-04-13 07:54:20|225.41|223.11|225.37|223.07|225.43|223.13|225.36|223.06|7
1649836470000|2022-04-13 07:54:30|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1649836480000|2022-04-13 07:54:40|225.37|223.07|225.36|223.06|225.37|223.07|225.36|223.06|2
1649836490000|2022-04-13 07:54:50|225.35|223.05|225.39|223.09|225.39|223.09|225.34|223.04|11
1649836500000|2022-04-13 07:55:00|225.38|223.08|225.35|223.05|225.39|223.09|225.31|223.01|5
1649836510000|2022-04-13 07:55:10|225.34|223.04|225.36|223.06|225.36|223.06|225.34|223.04|3
1649836520000|2022-04-13 07:55:20|225.35|223.05|225.4|223.1|225.4|223.1|225.35|223.05|3
1649836530000|2022-04-13 07:55:30|225.36|223.06|225.37|223.07|225.41|223.11|225.36|223.06|11
1649836540000|2022-04-13 07:55:40|225.41|223.11|225.36|223.06|225.41|223.11|225.35|223.05|13
1649836550000|2022-04-13 07:55:50|225.38|223.08|225.37|223.07|225.38|223.08|225.37|223.07|2
1649836560000|2022-04-13 07:56:00|225.34|223.04|225.39|223.09|225.42|223.12|225.34|223.04|7
1649836570000|2022-04-13 07:56:10|225.4|223.1|225.41|223.11|225.43|223.13|225.4|223.1|5
1649836590000|2022-04-13 07:56:30|225.4|223.1|225.4|223.1|225.41|223.11|225.4|223.1|3
1649836610000|2022-04-13 07:56:50|225.39|223.09|225.38|223.08|225.4|223.1|225.37|223.07|7
1649836620000|2022-04-13 07:57:00|225.36|223.06|225.4|223.1|225.4|223.1|225.36|223.06|2
1649836630000|2022-04-13 07:57:10|225.39|223.09|225.38|223.08|225.4|223.1|225.38|223.08|5
1649836650000|2022-04-13 07:57:30|225.39|223.09|225.38|223.08|225.39|223.09|225.37|223.07|4
1649836660000|2022-04-13 07:57:40|225.39|223.09|225.38|223.08|225.41|223.11|225.38|223.08|11
1649836670000|2022-04-13 07:57:50|225.37|223.07|225.33|223.03|225.37|223.07|225.3|223|9
1649836680000|2022-04-13 07:58:00|225.31|223.01|225.32|223.02|225.32|223.02|225.31|223.01|2
1649836690000|2022-04-13 07:58:10|225.31|223.01|225.31|223.01|225.31|223.01|225.31|223.01|1
1649836700000|2022-04-13 07:58:20|225.32|223.02|225.28|222.98|225.32|223.02|225.25|222.95|4
1649836710000|2022-04-13 07:58:30|225.25|222.95|225.28|222.98|225.28|222.98|225.25|222.95|2
1649836730000|2022-04-13 07:58:50|225.24|222.94|225.24|222.94|225.28|222.98|225.24|222.94|11
1649836740000|2022-04-13 07:59:00|225.23|222.93|225.29|222.99|225.29|222.99|225.23|222.93|8
1649836750000|2022-04-13 07:59:10|225.31|223.01|225.3|223|225.32|223.02|225.3|223|3
1649836760000|2022-04-13 07:59:20|225.32|223.02|225.34|223.04|225.35|223.05|225.32|223.02|6
1649836770000|2022-04-13 07:59:30|225.35|223.05|225.43|223.13|225.43|223.13|225.35|223.05|10
1649836780000|2022-04-13 07:59:40|225.44|223.14|225.44|223.14|225.45|223.15|225.44|223.14|3
1649836790000|2022-04-13 07:59:50|225.45|223.15|225.45|223.15|225.45|223.15|225.44|223.14|3
1649836800000|2022-04-13 08:00:00|225.46|223.16|225.49|223.19|225.51|223.21|225.44|223.14|9
1649836810000|2022-04-13 08:00:10|225.48|223.18|225.62|223.32|225.62|223.32|225.48|223.18|10
1649836820000|2022-04-13 08:00:20|225.63|223.33|225.66|223.36|225.66|223.36|225.63|223.33|2
1649836830000|2022-04-13 08:00:30|225.65|223.35|225.58|223.28|225.66|223.36|225.58|223.28|7
1649836840000|2022-04-13 08:00:40|225.59|223.29|225.58|223.28|225.6|223.3|225.58|223.28|10
1649836850000|2022-04-13 08:00:50|225.56|223.26|225.56|223.26|225.59|223.29|225.56|223.26|3
1649836860000|2022-04-13 08:01:00|225.57|223.27|225.67|223.37|225.68|223.38|225.57|223.27|7
1649836870000|2022-04-13 08:01:10|225.66|223.36|225.66|223.36|225.71|223.41|225.66|223.36|10
1649836880000|2022-04-13 08:01:20|225.65|223.35|225.64|223.34|225.65|223.35|225.63|223.33|4
1649836890000|2022-04-13 08:01:30|225.65|223.35|225.66|223.36|225.72|223.42|225.65|223.35|12
1649836900000|2022-04-13 08:01:40|225.67|223.37|225.66|223.36|225.75|223.45|225.65|223.35|11
1649836910000|2022-04-13 08:01:50|225.67|223.37|225.67|223.37|225.67|223.37|225.66|223.36|3
1649836920000|2022-04-13 08:02:00|225.69|223.39|225.7|223.4|225.71|223.41|225.62|223.32|6
1649836930000|2022-04-13 08:02:10|225.62|223.32|225.67|223.37|225.67|223.37|225.6|223.3|4
1649836940000|2022-04-13 08:02:20|225.68|223.38|225.67|223.37|225.68|223.38|225.66|223.36|6
1649836950000|2022-04-13 08:02:30|225.7|223.4|225.74|223.44|225.75|223.45|225.68|223.38|8
1649836960000|2022-04-13 08:02:40|225.75|223.45|225.75|223.45|225.82|223.52|225.74|223.44|11
1649836970000|2022-04-13 08:02:50|225.76|223.46|225.7|223.4|225.82|223.52|225.69|223.39|12
1649836980000|2022-04-13 08:03:00|225.65|223.35|225.91|223.61|225.91|223.61|225.6|223.3|16
1649836990000|2022-04-13 08:03:10|225.95|223.65|225.95|223.65|225.95|223.65|225.91|223.61|7
1649837000000|2022-04-13 08:03:20|225.9|223.6|225.86|223.56|225.97|223.67|225.75|223.45|19
1649837010000|2022-04-13 08:03:30|225.87|223.57|226|223.7|226|223.7|225.87|223.57|14
1649837030000|2022-04-13 08:03:50|225.99|223.69|225.91|223.61|225.99|223.69|225.9|223.6|18
1649837040000|2022-04-13 08:04:00|225.92|223.62|225.88|223.58|225.95|223.65|225.88|223.58|13
1649837050000|2022-04-13 08:04:10|225.87|223.57|225.87|223.57|225.9|223.6|225.87|223.57|7
1649837060000|2022-04-13 08:04:20|225.86|223.56|225.89|223.59|225.93|223.63|225.86|223.56|16
1649837070000|2022-04-13 08:04:30|225.88|223.58|225.93|223.63|225.94|223.64|225.88|223.58|13
1649837080000|2022-04-13 08:04:40|225.92|223.62|225.9|223.6|225.93|223.63|225.9|223.6|4
1649837090000|2022-04-13 08:04:50|225.89|223.59|225.91|223.61|225.91|223.61|225.89|223.59|2
1649837100000|2022-04-13 08:05:00|225.89|223.59|225.85|223.55|225.89|223.59|225.83|223.53|10
1649837110000|2022-04-13 08:05:10|225.84|223.54|225.84|223.54|225.84|223.54|225.83|223.53|3
1649837120000|2022-04-13 08:05:20|225.86|223.56|225.81|223.51|225.86|223.56|225.79|223.49|12
1649837130000|2022-04-13 08:05:30|225.83|223.53|225.83|223.53|225.85|223.55|225.79|223.49|11
1649837140000|2022-04-13 08:05:40|225.87|223.57|225.84|223.54|225.87|223.57|225.83|223.53|5
1649837150000|2022-04-13 08:05:50|225.9|223.6|225.91|223.61|225.92|223.62|225.9|223.6|5
1649837160000|2022-04-13 08:06:00|225.95|223.65|225.93|223.63|225.95|223.65|225.92|223.62|6
1649837170000|2022-04-13 08:06:10|225.96|223.66|225.99|223.69|225.99|223.69|225.94|223.64|13
1649837180000|2022-04-13 08:06:20|225.98|223.68|225.98|223.68|226|223.7|225.97|223.67|4
1649837190000|2022-04-13 08:06:30|225.99|223.69|225.94|223.64|226.01|223.71|225.93|223.63|10
1649837200000|2022-04-13 08:06:40|226|223.7|226.01|223.71|226.01|223.71|226|223.7|6
1649837210000|2022-04-13 08:06:50|226|223.7|226.02|223.72|226.02|223.72|226|223.7|9
1649837220000|2022-04-13 08:07:00|226.01|223.71|225.89|223.59|226.01|223.71|225.83|223.53|20
1649837230000|2022-04-13 08:07:10|225.88|223.58|225.87|223.57|225.89|223.59|225.86|223.56|14
1649837240000|2022-04-13 08:07:20|225.88|223.58|225.89|223.59|225.89|223.59|225.87|223.57|3
1649837250000|2022-04-13 08:07:30|225.85|223.55|225.9|223.6|225.9|223.6|225.84|223.54|4
1649837260000|2022-04-13 08:07:40|225.89|223.59|225.89|223.59|225.89|223.59|225.86|223.56|3
1649837280000|2022-04-13 08:08:00|225.9|223.6|225.9|223.6|225.92|223.62|225.89|223.59|4
1649837320000|2022-04-13 08:08:40|225.89|223.59|225.89|223.59|225.89|223.59|225.89|223.59|1
1649837330000|2022-04-13 08:08:50|225.9|223.6|225.95|223.65|225.95|223.65|225.89|223.59|3
1649837340000|2022-04-13 08:09:00|225.91|223.61|225.92|223.62|225.95|223.65|225.91|223.61|3
1649837370000|2022-04-13 08:09:30|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1649837390000|2022-04-13 08:09:50|225.95|223.65|225.97|223.67|225.97|223.67|225.95|223.65|3
1649837400000|2022-04-13 08:10:00|225.96|223.66|225.96|223.66|225.96|223.66|225.96|223.66|1
1649837410000|2022-04-13 08:10:10|225.95|223.65|225.92|223.62|225.95|223.65|225.92|223.62|2
1649837420000|2022-04-13 08:10:20|225.9|223.6|225.9|223.6|225.9|223.6|225.9|223.6|1
1649837430000|2022-04-13 08:10:30|225.91|223.61|225.95|223.65|225.95|223.65|225.91|223.61|2
1649837440000|2022-04-13 08:10:40|225.96|223.66|225.99|223.69|225.99|223.69|225.95|223.65|6
1649837450000|2022-04-13 08:10:50|226.01|223.71|226.02|223.72|226.02|223.72|226.01|223.71|4
1649837460000|2022-04-13 08:11:00|226.01|223.71|225.99|223.69|226.02|223.72|225.99|223.69|4
1649837470000|2022-04-13 08:11:10|225.95|223.65|225.92|223.62|225.95|223.65|225.92|223.62|4
1649837480000|2022-04-13 08:11:20|225.93|223.63|225.93|223.63|225.93|223.63|225.92|223.62|3
1649837490000|2022-04-13 08:11:30|225.92|223.62|225.92|223.62|225.92|223.62|225.9|223.6|4
1649837500000|2022-04-13 08:11:40|225.91|223.61|225.95|223.65|225.95|223.65|225.91|223.61|4
1649837510000|2022-04-13 08:11:50|225.92|223.62|225.85|223.55|225.95|223.65|225.85|223.55|6
1649837520000|2022-04-13 08:12:00|225.86|223.56|225.46|223.16|225.87|223.57|225.43|223.13|25
1649837530000|2022-04-13 08:12:10|225.45|223.15|225.36|223.06|225.45|223.15|225.36|223.06|6
1649837540000|2022-04-13 08:12:20|225.37|223.07|225.39|223.09|225.4|223.1|225.37|223.07|6
1649837550000|2022-04-13 08:12:30|225.38|223.08|225.39|223.09|225.39|223.09|225.38|223.08|2
1649837560000|2022-04-13 08:12:40|225.38|223.08|225.53|223.23|225.54|223.24|225.38|223.08|8
1649837580000|2022-04-13 08:13:00|225.52|223.22|225.52|223.22|225.53|223.23|225.51|223.21|7
1649837590000|2022-04-13 08:13:10|225.51|223.21|225.53|223.23|225.53|223.23|225.51|223.21|3
1649837600000|2022-04-13 08:13:20|225.51|223.21|225.54|223.24|225.56|223.26|225.5|223.2|8
1649837610000|2022-04-13 08:13:30|225.55|223.25|225.65|223.35|225.66|223.36|225.55|223.25|8
1649837620000|2022-04-13 08:13:40|225.66|223.36|225.66|223.36|225.66|223.36|225.64|223.34|3
1649837630000|2022-04-13 08:13:50|225.64|223.34|225.63|223.33|225.65|223.35|225.63|223.33|8
1649837640000|2022-04-13 08:14:00|225.66|223.36|225.64|223.34|225.66|223.36|225.64|223.34|2
1649837650000|2022-04-13 08:14:10|225.65|223.35|225.65|223.35|225.65|223.35|225.64|223.34|5
1649837660000|2022-04-13 08:14:20|225.64|223.34|225.62|223.32|225.65|223.35|225.62|223.32|4
1649837670000|2022-04-13 08:14:30|225.71|223.41|225.66|223.36|225.72|223.42|225.66|223.36|6
1649837690000|2022-04-13 08:14:50|225.65|223.35|225.62|223.32|225.68|223.38|225.6|223.3|9
1649837700000|2022-04-13 08:15:00|225.61|223.31|225.66|223.36|225.66|223.36|225.61|223.31|10
1649837710000|2022-04-13 08:15:10|225.69|223.39|225.61|223.31|225.76|223.46|225.59|223.29|21
1649837720000|2022-04-13 08:15:20|225.6|223.3|225.55|223.25|225.61|223.31|225.47|223.17|10
1649837730000|2022-04-13 08:15:30|225.54|223.24|225.53|223.23|225.54|223.24|225.52|223.22|5
1649837740000|2022-04-13 08:15:40|225.52|223.22|225.52|223.22|225.55|223.25|225.52|223.22|8
1649837750000|2022-04-13 08:15:50|225.47|223.17|225.18|222.88|225.49|223.19|225.1|222.8|27
1649837760000|2022-04-13 08:16:00|225.07|222.77|225.18|222.88|225.18|222.88|225|222.7|9
1649837770000|2022-04-13 08:16:10|225.19|222.89|225.33|223.03|225.36|223.06|225.19|222.89|12
1649837780000|2022-04-13 08:16:20|225.31|223.01|225.3|223|225.32|223.02|225.3|223|4
1649837790000|2022-04-13 08:16:30|225.29|222.99|225.22|222.92|225.29|222.99|225.22|222.92|5
1649837800000|2022-04-13 08:16:40|225.21|222.91|225.24|222.94|225.24|222.94|225.21|222.91|4
1649837810000|2022-04-13 08:16:50|225.23|222.93|225.24|222.94|225.24|222.94|225.23|222.93|2
1649837820000|2022-04-13 08:17:00|225.25|222.95|225.27|222.97|225.27|222.97|225.24|222.94|5
1649837830000|2022-04-13 08:17:10|225.28|222.98|225.36|223.06|225.36|223.06|225.28|222.98|9
1649837840000|2022-04-13 08:17:20|225.38|223.08|225.36|223.06|225.38|223.08|225.35|223.05|3
1649837850000|2022-04-13 08:17:30|225.39|223.09|225.35|223.05|225.39|223.09|225.35|223.05|2
1649837860000|2022-04-13 08:17:40|225.34|223.04|225.34|223.04|225.34|223.04|225.27|222.97|12
1649837870000|2022-04-13 08:17:50|225.33|223.03|225.46|223.16|225.46|223.16|225.32|223.02|11
1649837880000|2022-04-13 08:18:00|225.45|223.15|225.44|223.14|225.48|223.18|225.44|223.14|13
1649837890000|2022-04-13 08:18:10|225.43|223.13|225.35|223.05|225.47|223.17|225.35|223.05|14
1649837900000|2022-04-13 08:18:20|225.36|223.06|225.34|223.04|225.45|223.15|225.32|223.02|21
1649837910000|2022-04-13 08:18:30|225.36|223.06|225.36|223.06|225.36|223.06|225.33|223.03|5
1649837920000|2022-04-13 08:18:40|225.35|223.05|225.32|223.02|225.35|223.05|225.31|223.01|3
1649837930000|2022-04-13 08:18:50|225.33|223.03|225.33|223.03|225.35|223.05|225.33|223.03|4
1649837940000|2022-04-13 08:19:00|225.32|223.02|225.32|223.02|225.33|223.03|225.32|223.02|3
1649837950000|2022-04-13 08:19:10|225.33|223.03|225.33|223.03|225.33|223.03|225.33|223.03|1
1649837960000|2022-04-13 08:19:20|225.34|223.04|225.33|223.03|225.34|223.04|225.32|223.02|4
1649837970000|2022-04-13 08:19:30|225.34|223.04|225.34|223.04|225.34|223.04|225.33|223.03|3
1649837980000|2022-04-13 08:19:40|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1649837990000|2022-04-13 08:19:50|225.37|223.07|225.35|223.05|225.4|223.1|225.35|223.05|5
1649838000000|2022-04-13 08:20:00|225.37|223.07|225.36|223.06|225.37|223.07|225.36|223.06|2
1649838010000|2022-04-13 08:20:10|225.37|223.07|225.37|223.07|225.38|223.08|225.35|223.05|5
1649838020000|2022-04-13 08:20:20|225.39|223.09|225.42|223.12|225.42|223.12|225.38|223.08|5
1649838030000|2022-04-13 08:20:30|225.43|223.13|225.43|223.13|225.43|223.13|225.41|223.11|4
1649838050000|2022-04-13 08:20:50|225.45|223.15|225.45|223.15|225.46|223.16|225.43|223.13|4
1649838060000|2022-04-13 08:21:00|225.49|223.19|225.48|223.18|225.49|223.19|225.47|223.17|3
1649838070000|2022-04-13 08:21:10|225.47|223.17|225.48|223.18|225.49|223.19|225.47|223.17|4
1649838080000|2022-04-13 08:21:20|225.47|223.17|225.47|223.17|225.47|223.17|225.47|223.17|1
1649838090000|2022-04-13 08:21:30|225.44|223.14|225.45|223.15|225.45|223.15|225.41|223.11|8
1649838110000|2022-04-13 08:21:50|225.44|223.14|225.44|223.14|225.45|223.15|225.44|223.14|3
1649838120000|2022-04-13 08:22:00|225.43|223.13|225.44|223.14|225.45|223.15|225.42|223.12|8
1649838130000|2022-04-13 08:22:10|225.45|223.15|225.38|223.08|225.45|223.15|225.38|223.08|8
1649838140000|2022-04-13 08:22:20|225.35|223.05|225.36|223.06|225.37|223.07|225.35|223.05|4
1649838150000|2022-04-13 08:22:30|225.33|223.03|225.34|223.04|225.35|223.05|225.33|223.03|3
1649838160000|2022-04-13 08:22:40|225.39|223.09|225.34|223.04|225.39|223.09|225.34|223.04|7
1649838170000|2022-04-13 08:22:50|225.33|223.03|225.37|223.07|225.4|223.1|225.31|223.01|11
1649838180000|2022-04-13 08:23:00|225.36|223.06|225.36|223.06|225.37|223.07|225.36|223.06|5
1649838190000|2022-04-13 08:23:10|225.37|223.07|225.36|223.06|225.37|223.07|225.36|223.06|2
1649838200000|2022-04-13 08:23:20|225.37|223.07|225.43|223.13|225.43|223.13|225.34|223.04|14
1649838210000|2022-04-13 08:23:30|225.46|223.16|225.43|223.13|225.46|223.16|225.43|223.13|3
1649838220000|2022-04-13 08:23:40|225.42|223.12|225.44|223.14|225.44|223.14|225.39|223.09|11
1649838230000|2022-04-13 08:23:50|225.43|223.13|225.43|223.13|225.43|223.13|225.43|223.13|1
1649838240000|2022-04-13 08:24:00|225.46|223.16|225.43|223.13|225.46|223.16|225.43|223.13|4
1649838250000|2022-04-13 08:24:10|225.42|223.12|225.42|223.12|225.42|223.12|225.42|223.12|1
1649838270000|2022-04-13 08:24:30|225.41|223.11|225.36|223.06|225.41|223.11|225.36|223.06|4
1649838280000|2022-04-13 08:24:40|225.35|223.05|225.33|223.03|225.36|223.06|225.33|223.03|6
1649838290000|2022-04-13 08:24:50|225.32|223.02|225.31|223.01|225.32|223.02|225.3|223|4
1649838300000|2022-04-13 08:25:00|225.3|223|225.29|222.99|225.31|223.01|225.29|222.99|4
1649838310000|2022-04-13 08:25:10|225.28|222.98|225.19|222.89|225.28|222.98|225.19|222.89|8
1649838320000|2022-04-13 08:25:20|225.21|222.91|225.29|222.99|225.29|222.99|225.21|222.91|8
1649838330000|2022-04-13 08:25:30|225.32|223.02|225.34|223.04|225.35|223.05|225.32|223.02|6
1649838340000|2022-04-13 08:25:40|225.33|223.03|225.34|223.04|225.35|223.05|225.33|223.03|4
1649838350000|2022-04-13 08:25:50|225.33|223.03|225.32|223.02|225.33|223.03|225.32|223.02|2
1649838360000|2022-04-13 08:26:00|225.33|223.03|225.28|222.98|225.33|223.03|225.26|222.96|8
1649838380000|2022-04-13 08:26:20|225.27|222.97|225.27|222.97|225.27|222.97|225.27|222.97|1
1649838390000|2022-04-13 08:26:30|225.25|222.95|225.26|222.96|225.26|222.96|225.25|222.95|2
1649838400000|2022-04-13 08:26:40|225.25|222.95|225.27|222.97|225.27|222.97|225.25|222.95|5
1649838410000|2022-04-13 08:26:50|225.29|222.99|225.37|223.07|225.38|223.08|225.27|222.97|9
1649838420000|2022-04-13 08:27:00|225.38|223.08|225.4|223.1|225.42|223.12|225.37|223.07|10
1649838430000|2022-04-13 08:27:10|225.41|223.11|225.41|223.11|225.41|223.11|225.4|223.1|3
1649838450000|2022-04-13 08:27:30|225.38|223.08|225.4|223.1|225.4|223.1|225.38|223.08|2
1649838460000|2022-04-13 08:27:40|225.38|223.08|225.4|223.1|225.4|223.1|225.37|223.07|6
1649838470000|2022-04-13 08:27:50|225.37|223.07|225.38|223.08|225.4|223.1|225.37|223.07|4
1649838480000|2022-04-13 08:28:00|225.4|223.1|225.42|223.12|225.43|223.13|225.39|223.09|6
1649838490000|2022-04-13 08:28:10|225.43|223.13|225.43|223.13|225.43|223.13|225.43|223.13|1
1649838500000|2022-04-13 08:28:20|225.44|223.14|225.44|223.14|225.52|223.22|225.43|223.13|11
1649838510000|2022-04-13 08:28:30|225.46|223.16|225.42|223.12|225.46|223.16|225.42|223.12|8
1649838520000|2022-04-13 08:28:40|225.43|223.13|225.44|223.14|225.45|223.15|225.42|223.12|7
1649838530000|2022-04-13 08:28:50|225.43|223.13|225.43|223.13|225.47|223.17|225.43|223.13|4
1649838540000|2022-04-13 08:29:00|225.45|223.15|225.43|223.13|225.47|223.17|225.41|223.11|6
1649838550000|2022-04-13 08:29:10|225.45|223.15|225.43|223.13|225.45|223.15|225.43|223.13|4
1649838560000|2022-04-13 08:29:20|225.44|223.14|225.43|223.13|225.44|223.14|225.42|223.12|3
1649838570000|2022-04-13 08:29:30|225.42|223.12|225.42|223.12|225.42|223.12|225.42|223.12|1
1649838580000|2022-04-13 08:29:40|225.38|223.08|225.42|223.12|225.42|223.12|225.36|223.06|6
1649838590000|2022-04-13 08:29:50|225.41|223.11|225.36|223.06|225.42|223.12|225.36|223.06|8
1649838600000|2022-04-13 08:30:00|225.35|223.05|225.32|223.02|225.37|223.07|225.32|223.02|11
1649838610000|2022-04-13 08:30:10|225.3|223|225.3|223|225.31|223.01|225.3|223|3
1649838620000|2022-04-13 08:30:20|225.27|222.97|225.37|223.07|225.37|223.07|225.26|222.96|12
1649838630000|2022-04-13 08:30:30|225.34|223.04|225.34|223.04|225.34|223.04|225.34|223.04|1
1649838640000|2022-04-13 08:30:40|225.39|223.09|225.51|223.21|225.52|223.22|225.39|223.09|20
1649838650000|2022-04-13 08:30:50|225.52|223.22|225.53|223.23|225.54|223.24|225.51|223.21|5
1649838660000|2022-04-13 08:31:00|225.54|223.24|225.67|223.37|225.67|223.37|225.54|223.24|12
1649838670000|2022-04-13 08:31:10|225.65|223.35|225.68|223.38|225.68|223.38|225.65|223.35|4
1649838690000|2022-04-13 08:31:30|225.73|223.43|225.67|223.37|225.73|223.43|225.67|223.37|4
1649838700000|2022-04-13 08:31:40|225.66|223.36|225.66|223.36|225.66|223.36|225.66|223.36|1
1649838710000|2022-04-13 08:31:50|225.7|223.4|225.61|223.31|225.71|223.41|225.57|223.27|17
1649838720000|2022-04-13 08:32:00|225.58|223.28|225.57|223.27|225.59|223.29|225.57|223.27|7
1649838730000|2022-04-13 08:32:10|225.56|223.26|225.57|223.27|225.58|223.28|225.56|223.26|3
1649838740000|2022-04-13 08:32:20|225.55|223.25|225.55|223.25|225.55|223.25|225.55|223.25|1
1649838750000|2022-04-13 08:32:30|225.57|223.27|225.55|223.25|225.6|223.3|225.55|223.25|3
1649838760000|2022-04-13 08:32:40|225.58|223.28|225.55|223.25|225.58|223.28|225.55|223.25|2
1649838780000|2022-04-13 08:33:00|225.59|223.29|225.56|223.26|225.59|223.29|225.55|223.25|7
1649838800000|2022-04-13 08:33:20|225.55|223.25|225.55|223.25|225.55|223.25|225.55|223.25|1
1649838810000|2022-04-13 08:33:30|225.57|223.27|225.55|223.25|225.58|223.28|225.55|223.25|5
1649838820000|2022-04-13 08:33:40|225.56|223.26|225.66|223.36|225.68|223.38|225.56|223.26|7
1649838830000|2022-04-13 08:33:50|225.7|223.4|225.67|223.37|225.71|223.41|225.66|223.36|6
1649838840000|2022-04-13 08:34:00|225.66|223.36|225.5|223.2|225.66|223.36|225.47|223.17|13
1649838850000|2022-04-13 08:34:10|225.49|223.19|225.5|223.2|225.51|223.21|225.48|223.18|11
1649838860000|2022-04-13 08:34:20|225.49|223.19|225.47|223.17|225.49|223.19|225.47|223.17|3
1649838870000|2022-04-13 08:34:30|225.46|223.16|225.33|223.03|225.47|223.17|225.33|223.03|10
1649838880000|2022-04-13 08:34:40|225.34|223.04|225.3|223|225.34|223.04|225.28|222.98|14
1649838890000|2022-04-13 08:34:50|225.29|222.99|225.3|223|225.3|223|225.29|222.99|4
1649838900000|2022-04-13 08:35:00|225.29|222.99|225.28|222.98|225.3|223|225.21|222.91|15
1649838910000|2022-04-13 08:35:10|225.32|223.02|225.25|222.95|225.32|223.02|225.23|222.93|17
1649838920000|2022-04-13 08:35:20|225.31|223.01|225.32|223.02|225.37|223.07|225.27|222.97|9
1649838930000|2022-04-13 08:35:30|225.36|223.06|225.35|223.05|225.36|223.06|225.35|223.05|2
1649838940000|2022-04-13 08:35:40|225.31|223.01|225.35|223.05|225.36|223.06|225.31|223.01|3
1649838950000|2022-04-13 08:35:50|225.36|223.06|225.36|223.06|225.36|223.06|225.35|223.05|3
1649838960000|2022-04-13 08:36:00|225.37|223.07|225.34|223.04|225.38|223.08|225.33|223.03|12
1649838970000|2022-04-13 08:36:10|225.36|223.06|225.45|223.15|225.45|223.15|225.36|223.06|7
1649838980000|2022-04-13 08:36:20|225.48|223.18|225.48|223.18|225.48|223.18|225.47|223.17|3
1649838990000|2022-04-13 08:36:30|225.49|223.19|225.49|223.19|225.49|223.19|225.49|223.19|1
1649839000000|2022-04-13 08:36:40|225.5|223.2|225.51|223.21|225.52|223.22|225.5|223.2|4
1649839010000|2022-04-13 08:36:50|225.5|223.2|225.51|223.21|225.51|223.21|225.5|223.2|2
1649839020000|2022-04-13 08:37:00|225.52|223.22|225.51|223.21|225.52|223.22|225.51|223.21|2
1649839030000|2022-04-13 08:37:10|225.52|223.22|225.56|223.26|225.56|223.26|225.52|223.22|4
1649839040000|2022-04-13 08:37:20|225.57|223.27|225.53|223.23|225.57|223.27|225.53|223.23|9
1649839050000|2022-04-13 08:37:30|225.52|223.22|225.52|223.22|225.52|223.22|225.52|223.22|1
1649839060000|2022-04-13 08:37:40|225.54|223.24|225.52|223.22|225.54|223.24|225.51|223.21|5
1649839070000|2022-04-13 08:37:50|225.53|223.23|225.53|223.23|225.53|223.23|225.51|223.21|5
1649839080000|2022-04-13 08:38:00|225.52|223.22|225.47|223.17|225.52|223.22|225.46|223.16|6
1649839090000|2022-04-13 08:38:10|225.46|223.16|225.47|223.17|225.48|223.18|225.46|223.16|4
1649839100000|2022-04-13 08:38:20|225.48|223.18|225.37|223.07|225.5|223.2|225.37|223.07|10
1649839110000|2022-04-13 08:38:30|225.38|223.08|225.47|223.17|225.5|223.2|225.38|223.08|9
1649839120000|2022-04-13 08:38:40|225.48|223.18|225.44|223.14|225.48|223.18|225.43|223.13|6
1649839130000|2022-04-13 08:38:50|225.47|223.17|225.45|223.15|225.52|223.22|225.45|223.15|13
1649839140000|2022-04-13 08:39:00|225.43|223.13|225.42|223.12|225.43|223.13|225.42|223.12|2
1649839150000|2022-04-13 08:39:10|225.45|223.15|225.44|223.14|225.45|223.15|225.43|223.13|4
1649839160000|2022-04-13 08:39:20|225.43|223.13|225.43|223.13|225.44|223.14|225.43|223.13|3
1649839170000|2022-04-13 08:39:30|225.44|223.14|225.43|223.13|225.45|223.15|225.43|223.13|4
1649839180000|2022-04-13 08:39:40|225.42|223.12|225.37|223.07|225.47|223.17|225.37|223.07|18
1649839190000|2022-04-13 08:39:50|225.38|223.08|225.37|223.07|225.4|223.1|225.35|223.05|9
1649839200000|2022-04-13 08:40:00|225.38|223.08|225.43|223.13|225.45|223.15|225.38|223.08|9
1649839210000|2022-04-13 08:40:10|225.42|223.12|225.42|223.12|225.43|223.13|225.42|223.12|5
1649839230000|2022-04-13 08:40:30|225.43|223.13|225.43|223.13|225.43|223.13|225.43|223.13|1
1649839240000|2022-04-13 08:40:40|225.44|223.14|225.46|223.16|225.47|223.17|225.44|223.14|3
1649839250000|2022-04-13 08:40:50|225.47|223.17|225.45|223.15|225.47|223.17|225.44|223.14|5
1649839260000|2022-04-13 08:41:00|225.44|223.14|225.44|223.14|225.44|223.14|225.43|223.13|3
1649839270000|2022-04-13 08:41:10|225.47|223.17|225.46|223.16|225.47|223.17|225.44|223.14|3
1649839280000|2022-04-13 08:41:20|225.44|223.14|225.46|223.16|225.49|223.19|225.44|223.14|12
1649839290000|2022-04-13 08:41:30|225.47|223.17|225.48|223.18|225.48|223.18|225.44|223.14|5
1649839300000|2022-04-13 08:41:40|225.49|223.19|225.43|223.13|225.5|223.2|225.43|223.13|8
1649839310000|2022-04-13 08:41:50|225.39|223.09|225.33|223.03|225.39|223.09|225.32|223.02|4
1649839320000|2022-04-13 08:42:00|225.32|223.02|225.32|223.02|225.32|223.02|225.32|223.02|1
1649839330000|2022-04-13 08:42:10|225.31|223.01|225.31|223.01|225.32|223.02|225.31|223.01|3
1649839340000|2022-04-13 08:42:20|225.3|223|225.32|223.02|225.33|223.03|225.3|223|4
1649839360000|2022-04-13 08:42:40|225.31|223.01|225.29|222.99|225.33|223.03|225.29|222.99|4
1649839380000|2022-04-13 08:43:00|225.33|223.03|225.34|223.04|225.36|223.06|225.3|223|6
1649839390000|2022-04-13 08:43:10|225.37|223.07|225.44|223.14|225.45|223.15|225.37|223.07|9
1649839400000|2022-04-13 08:43:20|225.45|223.15|225.56|223.26|225.59|223.29|225.45|223.15|10
1649839410000|2022-04-13 08:43:30|225.57|223.27|225.63|223.33|225.63|223.33|225.57|223.27|7
1649839420000|2022-04-13 08:43:40|225.62|223.32|225.57|223.27|225.62|223.32|225.54|223.24|11
1649839430000|2022-04-13 08:43:50|225.58|223.28|225.6|223.3|225.6|223.3|225.55|223.25|11
1649839440000|2022-04-13 08:44:00|225.59|223.29|225.62|223.32|225.63|223.33|225.59|223.29|4
1649839450000|2022-04-13 08:44:10|225.65|223.35|225.64|223.34|225.67|223.37|225.64|223.34|9
1649839460000|2022-04-13 08:44:20|225.66|223.36|225.72|223.42|225.73|223.43|225.66|223.36|6
1649839470000|2022-04-13 08:44:30|225.71|223.41|225.73|223.43|225.73|223.43|225.71|223.41|3
1649839480000|2022-04-13 08:44:40|225.72|223.42|225.45|223.15|225.72|223.42|225.45|223.15|15
1649839490000|2022-04-13 08:44:50|225.44|223.14|225.45|223.15|225.48|223.18|225.43|223.13|10
1649839500000|2022-04-13 08:45:00|225.46|223.16|225.52|223.22|225.54|223.24|225.46|223.16|11
1649839510000|2022-04-13 08:45:10|225.51|223.21|225.5|223.2|225.51|223.21|225.49|223.19|5
1649839540000|2022-04-13 08:45:40|225.51|223.21|225.56|223.26|225.56|223.26|225.5|223.2|10
1649839550000|2022-04-13 08:45:50|225.55|223.25|225.54|223.24|225.56|223.26|225.52|223.22|11
1649839560000|2022-04-13 08:46:00|225.55|223.25|225.52|223.22|225.56|223.26|225.52|223.22|7
1649839570000|2022-04-13 08:46:10|225.51|223.21|225.51|223.21|225.52|223.22|225.51|223.21|5
1649839580000|2022-04-13 08:46:20|225.52|223.22|225.52|223.22|225.52|223.22|225.52|223.22|1
1649839590000|2022-04-13 08:46:30|225.49|223.19|225.4|223.1|225.49|223.19|225.37|223.07|12
1649839600000|2022-04-13 08:46:40|225.42|223.12|225.41|223.11|225.42|223.12|225.41|223.11|2
1649839610000|2022-04-13 08:46:50|225.36|223.06|225.5|223.2|225.51|223.21|225.32|223.02|7
1649839620000|2022-04-13 08:47:00|225.53|223.23|225.57|223.27|225.57|223.27|225.5|223.2|5
1649839630000|2022-04-13 08:47:10|225.58|223.28|225.64|223.34|225.64|223.34|225.58|223.28|5
1649839640000|2022-04-13 08:47:20|225.62|223.32|225.71|223.41|225.71|223.41|225.6|223.3|16
1649839650000|2022-04-13 08:47:30|225.73|223.43|225.77|223.47|225.8|223.5|225.7|223.4|13
1649839660000|2022-04-13 08:47:40|225.78|223.48|225.79|223.49|225.79|223.49|225.76|223.46|7
1649839670000|2022-04-13 08:47:50|225.78|223.48|225.74|223.44|225.79|223.49|225.72|223.42|12
1649839680000|2022-04-13 08:48:00|225.73|223.43|225.74|223.44|225.76|223.46|225.72|223.42|9
1649839690000|2022-04-13 08:48:10|225.75|223.45|225.74|223.44|225.75|223.45|225.73|223.43|3
1649839700000|2022-04-13 08:48:20|225.76|223.46|225.6|223.3|225.76|223.46|225.6|223.3|7
1649839710000|2022-04-13 08:48:30|225.63|223.33|225.63|223.33|225.63|223.33|225.6|223.3|4
1649839720000|2022-04-13 08:48:40|225.67|223.37|225.67|223.37|225.67|223.37|225.67|223.37|1
1649839730000|2022-04-13 08:48:50|225.66|223.36|225.64|223.34|225.66|223.36|225.64|223.34|5
1649839740000|2022-04-13 08:49:00|225.63|223.33|225.62|223.32|225.63|223.33|225.62|223.32|2
1649839750000|2022-04-13 08:49:10|225.63|223.33|225.64|223.34|225.64|223.34|225.63|223.33|2
1649839760000|2022-04-13 08:49:20|225.62|223.32|225.62|223.32|225.62|223.32|225.62|223.32|1
1649839770000|2022-04-13 08:49:30|225.63|223.33|225.63|223.33|225.63|223.33|225.63|223.33|1
1649839780000|2022-04-13 08:49:40|225.62|223.32|225.62|223.32|225.63|223.33|225.61|223.31|5
1649839790000|2022-04-13 08:49:50|225.63|223.33|225.62|223.32|225.63|223.33|225.62|223.32|2
1649839800000|2022-04-13 08:50:00|225.61|223.31|225.7|223.4|225.71|223.41|225.61|223.31|7
1649839810000|2022-04-13 08:50:10|225.71|223.41|225.71|223.41|225.71|223.41|225.7|223.4|5
1649839820000|2022-04-13 08:50:20|225.7|223.4|225.72|223.42|225.73|223.43|225.7|223.4|4
1649839830000|2022-04-13 08:50:30|225.73|223.43|225.7|223.4|225.73|223.43|225.7|223.4|2
1649839840000|2022-04-13 08:50:40|225.69|223.39|225.7|223.4|225.7|223.4|225.69|223.39|2
1649839850000|2022-04-13 08:50:50|225.69|223.39|225.68|223.38|225.69|223.39|225.66|223.36|4
1649839860000|2022-04-13 08:51:00|225.69|223.39|225.66|223.36|225.7|223.4|225.66|223.36|3
1649839870000|2022-04-13 08:51:10|225.7|223.4|225.7|223.4|225.7|223.4|225.68|223.38|5
1649839880000|2022-04-13 08:51:20|225.68|223.38|225.67|223.37|225.68|223.38|225.67|223.37|2
1649839890000|2022-04-13 08:51:30|225.65|223.35|225.68|223.38|225.68|223.38|225.65|223.35|3
1649839900000|2022-04-13 08:51:40|225.67|223.37|225.67|223.37|225.68|223.38|225.67|223.37|3
1649839910000|2022-04-13 08:51:50|225.65|223.35|225.7|223.4|225.7|223.4|225.65|223.35|6
1649839920000|2022-04-13 08:52:00|225.71|223.41|225.77|223.47|225.77|223.47|225.66|223.36|8
1649839930000|2022-04-13 08:52:10|225.78|223.48|225.82|223.52|225.82|223.52|225.74|223.44|10
1649839940000|2022-04-13 08:52:20|225.81|223.51|225.82|223.52|225.83|223.53|225.81|223.51|4
1649839950000|2022-04-13 08:52:30|225.81|223.51|225.81|223.51|225.81|223.51|225.81|223.51|1
1649839960000|2022-04-13 08:52:40|225.84|223.54|225.83|223.53|225.85|223.55|225.83|223.53|8
1649839970000|2022-04-13 08:52:50|225.85|223.55|225.83|223.53|225.85|223.55|225.83|223.53|2
1649839980000|2022-04-13 08:53:00|225.84|223.54|225.84|223.54|225.84|223.54|225.83|223.53|3
1649839990000|2022-04-13 08:53:10|225.83|223.53|225.82|223.52|225.85|223.55|225.82|223.52|5
1649840000000|2022-04-13 08:53:20|225.84|223.54|225.77|223.47|225.85|223.55|225.76|223.46|7
1649840010000|2022-04-13 08:53:30|225.76|223.46|225.75|223.45|225.76|223.46|225.74|223.44|5
1649840020000|2022-04-13 08:53:40|225.73|223.43|225.64|223.34|225.73|223.43|225.6|223.3|10
1649840030000|2022-04-13 08:53:50|225.63|223.33|225.63|223.33|225.63|223.33|225.62|223.32|9
1649840040000|2022-04-13 08:54:00|225.62|223.32|225.65|223.35|225.68|223.38|225.62|223.32|10
1649840050000|2022-04-13 08:54:10|225.68|223.38|225.67|223.37|225.69|223.39|225.65|223.35|7
1649840060000|2022-04-13 08:54:20|225.68|223.38|225.67|223.37|225.69|223.39|225.66|223.36|11
1649840070000|2022-04-13 08:54:30|225.68|223.38|225.67|223.37|225.69|223.39|225.67|223.37|3
1649840080000|2022-04-13 08:54:40|225.66|223.36|225.63|223.33|225.66|223.36|225.63|223.33|7
1649840090000|2022-04-13 08:54:50|225.62|223.32|225.61|223.31|225.62|223.32|225.61|223.31|2
1649840100000|2022-04-13 08:55:00|225.62|223.32|225.67|223.37|225.67|223.37|225.57|223.27|10
1649840110000|2022-04-13 08:55:10|225.68|223.38|225.68|223.38|225.7|223.4|225.65|223.35|11
1649840120000|2022-04-13 08:55:20|225.69|223.39|225.73|223.43|225.74|223.44|225.67|223.37|7
1649840130000|2022-04-13 08:55:30|225.74|223.44|225.74|223.44|225.74|223.44|225.73|223.43|3
1649840140000|2022-04-13 08:55:40|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1649840150000|2022-04-13 08:55:50|225.74|223.44|225.75|223.45|225.75|223.45|225.73|223.43|3
1649840160000|2022-04-13 08:56:00|225.72|223.42|225.72|223.42|225.72|223.42|225.72|223.42|1
1649840170000|2022-04-13 08:56:10|225.73|223.43|225.83|223.53|225.83|223.53|225.72|223.42|10
1649840180000|2022-04-13 08:56:20|225.82|223.52|225.83|223.53|225.83|223.53|225.82|223.52|4
1649840190000|2022-04-13 08:56:30|225.84|223.54|225.82|223.52|225.85|223.55|225.82|223.52|6
1649840200000|2022-04-13 08:56:40|225.83|223.53|225.8|223.5|225.83|223.53|225.79|223.49|6
1649840210000|2022-04-13 08:56:50|225.79|223.49|225.75|223.45|225.8|223.5|225.75|223.45|7
1649840220000|2022-04-13 08:57:00|225.74|223.44|225.76|223.46|225.77|223.47|225.74|223.44|7
1649840230000|2022-04-13 08:57:10|225.75|223.45|225.76|223.46|225.76|223.46|225.75|223.45|4
1649840240000|2022-04-13 08:57:20|225.79|223.49|225.79|223.49|225.81|223.51|225.79|223.49|8
1649840250000|2022-04-13 08:57:30|225.8|223.5|225.75|223.45|225.8|223.5|225.73|223.43|6
1649840260000|2022-04-13 08:57:40|225.74|223.44|225.74|223.44|225.74|223.44|225.74|223.44|1
1649840270000|2022-04-13 08:57:50|225.73|223.43|225.74|223.44|225.74|223.44|225.71|223.41|6
1649840280000|2022-04-13 08:58:00|225.73|223.43|225.73|223.43|225.73|223.43|225.73|223.43|1
1649840290000|2022-04-13 08:58:10|225.74|223.44|225.74|223.44|225.75|223.45|225.74|223.44|3
1649840300000|2022-04-13 08:58:20|225.72|223.42|225.76|223.46|225.77|223.47|225.72|223.42|5
1649840310000|2022-04-13 08:58:30|225.77|223.47|225.85|223.55|225.85|223.55|225.77|223.47|9
1649840320000|2022-04-13 08:58:40|225.84|223.54|225.84|223.54|225.84|223.54|225.84|223.54|1
1649840330000|2022-04-13 08:58:50|225.85|223.55|225.82|223.52|225.87|223.57|225.82|223.52|5
1649840340000|2022-04-13 08:59:00|225.83|223.53|225.82|223.52|225.83|223.53|225.82|223.52|2
1649840350000|2022-04-13 08:59:10|225.81|223.51|225.82|223.52|225.82|223.52|225.81|223.51|2
1649840360000|2022-04-13 08:59:20|225.83|223.53|225.83|223.53|225.83|223.53|225.83|223.53|1
1649840370000|2022-04-13 08:59:30|225.82|223.52|225.82|223.52|225.82|223.52|225.82|223.52|1
1649840390000|2022-04-13 08:59:50|225.83|223.53|225.83|223.53|225.83|223.53|225.82|223.52|7
1649840400000|2022-04-13 09:00:00|225.84|223.54|225.94|223.64|225.98|223.68|225.84|223.54|20
1649840410000|2022-04-13 09:00:10|225.95|223.65|225.92|223.62|225.95|223.65|225.91|223.61|5
1649840420000|2022-04-13 09:00:20|225.91|223.61|225.94|223.64|225.95|223.65|225.91|223.61|6
1649840430000|2022-04-13 09:00:30|225.95|223.65|225.93|223.63|225.95|223.65|225.93|223.63|4
1649840440000|2022-04-13 09:00:40|225.92|223.62|225.88|223.58|225.92|223.62|225.86|223.56|6
1649840450000|2022-04-13 09:00:50|225.84|223.54|225.88|223.58|225.89|223.59|225.83|223.53|6
1649840460000|2022-04-13 09:01:00|225.86|223.56|225.88|223.58|225.88|223.58|225.85|223.55|7
1649840470000|2022-04-13 09:01:10|225.87|223.57|225.86|223.56|225.87|223.57|225.83|223.53|6
1649840480000|2022-04-13 09:01:20|225.87|223.57|225.87|223.57|225.89|223.59|225.83|223.53|9
1649840490000|2022-04-13 09:01:30|225.86|223.56|225.83|223.53|225.87|223.57|225.83|223.53|7
1649840500000|2022-04-13 09:01:40|225.89|223.59|225.87|223.57|225.89|223.59|225.86|223.56|8
1649840510000|2022-04-13 09:01:50|225.86|223.56|225.84|223.54|225.86|223.56|225.84|223.54|4
1649840520000|2022-04-13 09:02:00|225.86|223.56|225.91|223.61|225.94|223.64|225.84|223.54|10
1649840530000|2022-04-13 09:02:10|225.93|223.63|225.91|223.61|225.93|223.63|225.91|223.61|4
1649840550000|2022-04-13 09:02:30|225.95|223.65|226|223.7|226|223.7|225.95|223.65|3
1649840560000|2022-04-13 09:02:40|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1649840570000|2022-04-13 09:02:50|225.95|223.65|225.94|223.64|226|223.7|225.94|223.64|4
1649840580000|2022-04-13 09:03:00|225.95|223.65|226.01|223.71|226.04|223.74|225.95|223.65|7
1649840590000|2022-04-13 09:03:10|226|223.7|226.01|223.71|226.01|223.71|226|223.7|2
1649840600000|2022-04-13 09:03:20|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1649840620000|2022-04-13 09:03:40|226.02|223.72|226|223.7|226.02|223.72|226|223.7|3
1649840630000|2022-04-13 09:03:50|226.01|223.71|226.03|223.73|226.27|223.97|226.01|223.71|17
1649840640000|2022-04-13 09:04:00|226.02|223.72|225.95|223.65|226.02|223.72|225.92|223.62|13
1649840650000|2022-04-13 09:04:10|225.96|223.66|225.97|223.67|225.98|223.68|225.96|223.66|6
1649840660000|2022-04-13 09:04:20|225.96|223.66|225.9|223.6|225.98|223.68|225.9|223.6|11
1649840670000|2022-04-13 09:04:30|225.86|223.56|225.67|223.37|225.86|223.56|225.67|223.37|24
1649840680000|2022-04-13 09:04:40|225.66|223.36|225.77|223.47|225.77|223.47|225.65|223.35|9
1649840690000|2022-04-13 09:04:50|225.76|223.46|225.82|223.52|225.82|223.52|225.75|223.45|8
1649840700000|2022-04-13 09:05:00|225.81|223.51|225.77|223.47|225.82|223.52|225.74|223.44|10
1649840710000|2022-04-13 09:05:10|225.71|223.41|225.69|223.39|225.71|223.41|225.67|223.37|9
1649840720000|2022-04-13 09:05:20|225.68|223.38|225.62|223.32|225.69|223.39|225.62|223.32|7
1649840730000|2022-04-13 09:05:30|225.63|223.33|225.66|223.36|225.66|223.36|225.63|223.33|6
1649840740000|2022-04-13 09:05:40|225.62|223.32|225.63|223.33|225.63|223.33|225.62|223.32|2
1649840750000|2022-04-13 09:05:50|225.62|223.32|225.58|223.28|225.62|223.32|225.57|223.27|4
1649840760000|2022-04-13 09:06:00|225.59|223.29|225.54|223.24|225.59|223.29|225.54|223.24|4
1649840770000|2022-04-13 09:06:10|225.55|223.25|225.59|223.29|225.59|223.29|225.55|223.25|2
1649840780000|2022-04-13 09:06:20|225.58|223.28|225.57|223.27|225.61|223.31|225.55|223.25|8
1649840790000|2022-04-13 09:06:30|225.58|223.28|225.63|223.33|225.63|223.33|225.58|223.28|6
1649840800000|2022-04-13 09:06:40|225.62|223.32|225.62|223.32|225.64|223.34|225.61|223.31|8
1649840810000|2022-04-13 09:06:50|225.63|223.33|225.62|223.32|225.65|223.35|225.62|223.32|5
1649840820000|2022-04-13 09:07:00|225.61|223.31|225.63|223.33|225.63|223.33|225.61|223.31|3
1649840830000|2022-04-13 09:07:10|225.62|223.32|225.62|223.32|225.63|223.33|225.61|223.31|5
1649840840000|2022-04-13 09:07:20|225.61|223.31|225.62|223.32|225.62|223.32|225.61|223.31|2
1649840850000|2022-04-13 09:07:30|225.59|223.29|225.62|223.32|225.62|223.32|225.59|223.29|3
1649840860000|2022-04-13 09:07:40|225.61|223.31|225.58|223.28|225.61|223.31|225.58|223.28|2
1649840870000|2022-04-13 09:07:50|225.59|223.29|225.6|223.3|225.6|223.3|225.59|223.29|2
1649840880000|2022-04-13 09:08:00|225.59|223.29|225.59|223.29|225.6|223.3|225.59|223.29|3
1649840890000|2022-04-13 09:08:10|225.58|223.28|225.57|223.27|225.58|223.28|225.57|223.27|2
1649840900000|2022-04-13 09:08:20|225.58|223.28|225.66|223.36|225.66|223.36|225.58|223.28|7
1649840910000|2022-04-13 09:08:30|225.65|223.35|225.65|223.35|225.68|223.38|225.65|223.35|10
1649840920000|2022-04-13 09:08:40|225.66|223.36|225.65|223.35|225.68|223.38|225.65|223.35|3
1649840930000|2022-04-13 09:08:50|225.66|223.36|225.73|223.43|225.73|223.43|225.66|223.36|3
1649840940000|2022-04-13 09:09:00|225.72|223.42|225.74|223.44|225.75|223.45|225.72|223.42|4
1649840950000|2022-04-13 09:09:10|225.75|223.45|225.83|223.53|225.87|223.57|225.75|223.45|9
1649840960000|2022-04-13 09:09:20|225.81|223.51|225.82|223.52|225.82|223.52|225.81|223.51|4
1649840970000|2022-04-13 09:09:30|225.83|223.53|225.88|223.58|225.88|223.58|225.83|223.53|3
1649840980000|2022-04-13 09:09:40|225.84|223.54|225.92|223.62|225.92|223.62|225.84|223.54|5
1649840990000|2022-04-13 09:09:50|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1649841000000|2022-04-13 09:10:00|225.92|223.62|225.93|223.63|225.93|223.63|225.92|223.62|2
1649841010000|2022-04-13 09:10:10|225.92|223.62|225.91|223.61|225.92|223.62|225.91|223.61|2
1649841020000|2022-04-13 09:10:20|225.92|223.62|225.86|223.56|225.92|223.62|225.85|223.55|5
1649841030000|2022-04-13 09:10:30|225.85|223.55|225.84|223.54|225.87|223.57|225.84|223.54|4
1649841040000|2022-04-13 09:10:40|225.81|223.51|225.84|223.54|225.84|223.54|225.81|223.51|3
1649841050000|2022-04-13 09:10:50|225.87|223.57|225.87|223.57|225.87|223.57|225.87|223.57|1
1649841060000|2022-04-13 09:11:00|225.83|223.53|225.83|223.53|225.83|223.53|225.83|223.53|1
1649841070000|2022-04-13 09:11:10|225.84|223.54|225.92|223.62|225.92|223.62|225.84|223.54|5
1649841080000|2022-04-13 09:11:20|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1649841090000|2022-04-13 09:11:30|225.92|223.62|225.92|223.62|225.92|223.62|225.9|223.6|6
1649841100000|2022-04-13 09:11:40|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1649841110000|2022-04-13 09:11:50|225.92|223.62|225.91|223.61|225.93|223.63|225.9|223.6|4
1649841120000|2022-04-13 09:12:00|225.93|223.63|226.01|223.71|226.01|223.71|225.9|223.6|13
1649841130000|2022-04-13 09:12:10|226|223.7|226.01|223.71|226.04|223.74|226|223.7|4
1649841140000|2022-04-13 09:12:20|226.02|223.72|226.05|223.75|226.05|223.75|226.02|223.72|2
1649841150000|2022-04-13 09:12:30|226.07|223.77|226.29|223.99|226.29|223.99|226.07|223.77|15
1649841160000|2022-04-13 09:12:40|226.27|223.97|226.27|223.97|226.27|223.97|226.26|223.96|3
1649841170000|2022-04-13 09:12:50|226.26|223.96|226.25|223.95|226.27|223.97|226.24|223.94|10
1649841180000|2022-04-13 09:13:00|226.26|223.96|226.15|223.85|226.26|223.96|226.15|223.85|6
1649841190000|2022-04-13 09:13:10|226.17|223.87|226.19|223.89|226.2|223.9|226.17|223.87|13
1649841200000|2022-04-13 09:13:20|226.18|223.88|226.2|223.9|226.2|223.9|226.18|223.88|3
1649841210000|2022-04-13 09:13:30|226.21|223.91|226.18|223.88|226.21|223.91|226.18|223.88|9
1649841220000|2022-04-13 09:13:40|226.19|223.89|226.19|223.89|226.19|223.89|226.19|223.89|1
1649841230000|2022-04-13 09:13:50|226.18|223.88|226.18|223.88|226.18|223.88|226.18|223.88|1
1649841240000|2022-04-13 09:14:00|226.2|223.9|226.18|223.88|226.2|223.9|226.15|223.85|3
1649841260000|2022-04-13 09:14:20|226.17|223.87|226.06|223.76|226.18|223.88|226.03|223.73|12
1649841270000|2022-04-13 09:14:30|226.07|223.77|226.11|223.81|226.11|223.81|226.05|223.75|5
1649841280000|2022-04-13 09:14:40|226.1|223.8|226.05|223.75|226.1|223.8|226.04|223.74|6
1649841290000|2022-04-13 09:14:50|226.04|223.74|226.04|223.74|226.05|223.75|226.01|223.71|6
1649841300000|2022-04-13 09:15:00|226|223.7|225.94|223.64|226.07|223.77|225.93|223.63|12
1649841310000|2022-04-13 09:15:10|225.93|223.63|225.95|223.65|225.95|223.65|225.92|223.62|4
1649841320000|2022-04-13 09:15:20|225.91|223.61|225.86|223.56|225.93|223.63|225.86|223.56|5
1649841330000|2022-04-13 09:15:30|225.84|223.54|225.77|223.47|225.84|223.54|225.72|223.42|7
1649841340000|2022-04-13 09:15:40|225.79|223.49|225.77|223.47|225.8|223.5|225.76|223.46|7
1649841350000|2022-04-13 09:15:50|225.78|223.48|225.75|223.45|225.79|223.49|225.73|223.43|10
1649841360000|2022-04-13 09:16:00|225.74|223.44|225.72|223.42|225.76|223.46|225.7|223.4|7
1649841370000|2022-04-13 09:16:10|225.73|223.43|225.76|223.46|225.77|223.47|225.72|223.42|12
1649841380000|2022-04-13 09:16:20|225.75|223.45|225.92|223.62|225.92|223.62|225.75|223.45|9
1649841390000|2022-04-13 09:16:30|225.93|223.63|225.96|223.66|225.96|223.66|225.92|223.62|4
1649841400000|2022-04-13 09:16:40|225.95|223.65|225.95|223.65|225.95|223.65|225.95|223.65|1
1649841410000|2022-04-13 09:16:50|225.94|223.64|225.92|223.62|225.94|223.64|225.92|223.62|3
1649841420000|2022-04-13 09:17:00|225.91|223.61|225.93|223.63|225.93|223.63|225.91|223.61|3
1649841430000|2022-04-13 09:17:10|225.92|223.62|225.91|223.61|225.92|223.62|225.9|223.6|4
1649841440000|2022-04-13 09:17:20|225.9|223.6|225.91|223.61|225.91|223.61|225.9|223.6|2
1649841460000|2022-04-13 09:17:40|225.9|223.6|225.92|223.62|225.93|223.63|225.9|223.6|4
1649841480000|2022-04-13 09:18:00|225.94|223.64|225.92|223.62|225.94|223.64|225.92|223.62|4
1649841490000|2022-04-13 09:18:10|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1649841500000|2022-04-13 09:18:20|225.9|223.6|225.83|223.53|225.91|223.61|225.82|223.52|10
1649841510000|2022-04-13 09:18:30|225.78|223.48|225.81|223.51|225.81|223.51|225.77|223.47|4
1649841520000|2022-04-13 09:18:40|225.82|223.52|225.82|223.52|225.82|223.52|225.81|223.51|3
1649841530000|2022-04-13 09:18:50|225.81|223.51|225.81|223.51|225.82|223.52|225.81|223.51|3
1649841540000|2022-04-13 09:19:00|225.82|223.52|225.8|223.5|225.82|223.52|225.8|223.5|3
1649841560000|2022-04-13 09:19:20|225.81|223.51|225.81|223.51|225.81|223.51|225.81|223.51|1
1649841580000|2022-04-13 09:19:40|225.8|223.5|225.82|223.52|225.82|223.52|225.79|223.49|4
1649841590000|2022-04-13 09:19:50|225.81|223.51|225.82|223.52|225.82|223.52|225.81|223.51|6
1649841600000|2022-04-13 09:20:00|225.81|223.51|225.76|223.46|225.81|223.51|225.75|223.45|4
1649841620000|2022-04-13 09:20:20|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1649841630000|2022-04-13 09:20:30|225.77|223.47|225.81|223.51|225.81|223.51|225.76|223.46|3
1649841640000|2022-04-13 09:20:40|225.8|223.5|225.75|223.45|225.8|223.5|225.75|223.45|2
1649841650000|2022-04-13 09:20:50|225.77|223.47|225.75|223.45|225.77|223.47|225.75|223.45|2
1649841660000|2022-04-13 09:21:00|225.77|223.47|225.77|223.47|225.78|223.48|225.75|223.45|4
1649841670000|2022-04-13 09:21:10|225.78|223.48|226|223.7|226|223.7|225.78|223.48|11
1649841680000|2022-04-13 09:21:20|226.02|223.72|226.21|223.91|226.21|223.91|226.02|223.72|8
1649841690000|2022-04-13 09:21:30|226.28|223.98|226.33|224.03|226.35|224.05|226.23|223.93|7
1649841700000|2022-04-13 09:21:40|226.35|224.05|226.35|224.05|226.35|224.05|226.34|224.04|3
1649841710000|2022-04-13 09:21:50|226.42|224.12|226.35|224.05|226.44|224.14|226.35|224.05|14
1649841720000|2022-04-13 09:22:00|226.36|224.06|226.4|224.1|226.42|224.12|226.36|224.06|5
1649841730000|2022-04-13 09:22:10|226.39|224.09|226.39|224.09|226.43|224.13|226.39|224.09|5
1649841740000|2022-04-13 09:22:20|226.38|224.08|226.39|224.09|226.4|224.1|226.38|224.08|6
1649841750000|2022-04-13 09:22:30|226.37|224.07|226.35|224.05|226.41|224.11|226.35|224.05|8
1649841760000|2022-04-13 09:22:40|226.37|224.07|226.36|224.06|226.37|224.07|226.35|224.05|4
1649841770000|2022-04-13 09:22:50|226.39|224.09|226.34|224.04|226.39|224.09|226.32|224.02|8
1649841780000|2022-04-13 09:23:00|226.33|224.03|226.36|224.06|226.36|224.06|226.29|223.99|6
1649841790000|2022-04-13 09:23:10|226.35|224.05|226.35|224.05|226.35|224.05|226.34|224.04|3
1649841800000|2022-04-13 09:23:20|226.34|224.04|226.36|224.06|226.36|224.06|226.34|224.04|6
1649841810000|2022-04-13 09:23:30|226.34|224.04|226.34|224.04|226.35|224.05|226.33|224.03|5
1649841820000|2022-04-13 09:23:40|226.36|224.06|226.34|224.04|226.36|224.06|226.33|224.03|4
1649841830000|2022-04-13 09:23:50|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1649841840000|2022-04-13 09:24:00|226.34|224.04|226.34|224.04|226.34|224.04|226.33|224.03|3
1649841850000|2022-04-13 09:24:10|226.35|224.05|226.35|224.05|226.36|224.06|226.3|224|5
1649841860000|2022-04-13 09:24:20|226.36|224.06|226.36|224.06|226.37|224.07|226.36|224.06|3
1649841880000|2022-04-13 09:24:40|226.37|224.07|226.36|224.06|226.37|224.07|226.36|224.06|2
1649841900000|2022-04-13 09:25:00|226.35|224.05|226.36|224.06|226.36|224.06|226.35|224.05|2
1649841920000|2022-04-13 09:25:20|226.35|224.05|226.4|224.1|226.41|224.11|226.35|224.05|10
1649841930000|2022-04-13 09:25:30|226.41|224.11|226.4|224.1|226.46|224.16|226.37|224.07|9
1649841940000|2022-04-13 09:25:40|226.41|224.11|226.4|224.1|226.41|224.11|226.4|224.1|2
1649841950000|2022-04-13 09:25:50|226.38|224.08|226.39|224.09|226.41|224.11|226.38|224.08|7
1649841960000|2022-04-13 09:26:00|226.41|224.11|226.41|224.11|226.44|224.14|226.4|224.1|8
1649841970000|2022-04-13 09:26:10|226.4|224.1|226.39|224.09|226.43|224.13|226.38|224.08|8
1649841980000|2022-04-13 09:26:20|226.38|224.08|226.38|224.08|226.39|224.09|226.37|224.07|4
1649841990000|2022-04-13 09:26:30|226.37|224.07|226.4|224.1|226.41|224.11|226.37|224.07|9
1649842000000|2022-04-13 09:26:40|226.39|224.09|226.39|224.09|226.39|224.09|226.38|224.08|3
1649842010000|2022-04-13 09:26:50|226.38|224.08|226.35|224.05|226.38|224.08|226.35|224.05|6
1649842020000|2022-04-13 09:27:00|226.36|224.06|226.35|224.05|226.38|224.08|226.35|224.05|19
1649842030000|2022-04-13 09:27:10|226.36|224.06|226.37|224.07|226.37|224.07|226.35|224.05|14
1649842040000|2022-04-13 09:27:20|226.36|224.06|226.32|224.02|226.36|224.06|226.32|224.02|4
1649842050000|2022-04-13 09:27:30|226.33|224.03|226.2|223.9|226.33|224.03|226.2|223.9|10
1649842060000|2022-04-13 09:27:40|226.21|223.91|226.18|223.88|226.21|223.91|226.18|223.88|5
1649842070000|2022-04-13 09:27:50|226.19|223.89|226.19|223.89|226.19|223.89|226.19|223.89|1
1649842080000|2022-04-13 09:28:00|226.2|223.9|226.19|223.89|226.2|223.9|226.19|223.89|2
1649842100000|2022-04-13 09:28:20|226.18|223.88|226.22|223.92|226.22|223.92|226.18|223.88|4
1649842110000|2022-04-13 09:28:30|226.23|223.93|226.31|224.01|226.31|224.01|226.22|223.92|12
1649842130000|2022-04-13 09:28:50|226.3|224|226.28|223.98|226.3|224|226.27|223.97|5
1649842140000|2022-04-13 09:29:00|226.27|223.97|226.23|223.93|226.28|223.98|226.21|223.91|8
1649842150000|2022-04-13 09:29:10|226.24|223.94|226.3|224|226.31|224.01|226.24|223.94|11
1649842160000|2022-04-13 09:29:20|226.31|224.01|226.32|224.02|226.32|224.02|226.31|224.01|8
1649842170000|2022-04-13 09:29:30|226.31|224.01|226.3|224|226.31|224.01|226.28|223.98|8
1649842180000|2022-04-13 09:29:40|226.29|223.99|226.28|223.98|226.29|223.99|226.28|223.98|4
1649842190000|2022-04-13 09:29:50|226.3|224|226.29|223.99|226.3|224|226.28|223.98|6
1649842200000|2022-04-13 09:30:00|226.28|223.98|226.29|223.99|226.31|224.01|226.28|223.98|5
1649842210000|2022-04-13 09:30:10|226.31|224.01|226.35|224.05|226.35|224.05|226.31|224.01|6
1649842220000|2022-04-13 09:30:20|226.34|224.04|226.33|224.03|226.34|224.04|226.31|224.01|4
1649842230000|2022-04-13 09:30:30|226.31|224.01|226.31|224.01|226.32|224.02|226.29|223.99|7
1649842240000|2022-04-13 09:30:40|226.32|224.02|226.32|224.02|226.32|224.02|226.32|224.02|1
1649842250000|2022-04-13 09:30:50|226.33|224.03|226.33|224.03|226.33|224.03|226.31|224.01|3
1649842260000|2022-04-13 09:31:00|226.31|224.01|226.33|224.03|226.34|224.04|226.31|224.01|5
1649842270000|2022-04-13 09:31:10|226.34|224.04|226.33|224.03|226.34|224.04|226.33|224.03|4
1649842280000|2022-04-13 09:31:20|226.34|224.04|226.34|224.04|226.34|224.04|226.34|224.04|1
1649842290000|2022-04-13 09:31:30|226.33|224.03|226.31|224.01|226.33|224.03|226.31|224.01|4
1649842300000|2022-04-13 09:31:40|226.32|224.02|226.32|224.02|226.33|224.03|226.32|224.02|3
1649842310000|2022-04-13 09:31:50|226.33|224.03|226.31|224.01|226.33|224.03|226.31|224.01|3
1649842320000|2022-04-13 09:32:00|226.32|224.02|226.21|223.91|226.32|224.02|226.21|223.91|12
1649842330000|2022-04-13 09:32:10|226.22|223.92|226.21|223.91|226.22|223.92|226.19|223.89|7
1649842340000|2022-04-13 09:32:20|226.22|223.92|226.22|223.92|226.22|223.92|226.21|223.91|3
1649842350000|2022-04-13 09:32:30|226.21|223.91|226.22|223.92|226.23|223.93|226.21|223.91|8
1649842360000|2022-04-13 09:32:40|226.2|223.9|226.22|223.92|226.22|223.92|226.2|223.9|2
1649842370000|2022-04-13 09:32:50|226.21|223.91|226.04|223.74|226.22|223.92|226.03|223.73|9
1649842380000|2022-04-13 09:33:00|226.03|223.73|226.03|223.73|226.03|223.73|226.02|223.72|7
1649842390000|2022-04-13 09:33:10|225.99|223.69|226.01|223.71|226.01|223.71|225.91|223.61|15
1649842400000|2022-04-13 09:33:20|225.96|223.66|225.97|223.67|225.97|223.67|225.95|223.65|8
1649842410000|2022-04-13 09:33:30|225.96|223.66|225.87|223.57|225.97|223.67|225.86|223.56|9
1649842420000|2022-04-13 09:33:40|225.88|223.58|225.88|223.58|225.91|223.61|225.85|223.55|10
1649842430000|2022-04-13 09:33:50|225.92|223.62|225.92|223.62|225.95|223.65|225.92|223.62|8
1649842440000|2022-04-13 09:34:00|225.93|223.63|225.98|223.68|225.98|223.68|225.92|223.62|8
1649842450000|2022-04-13 09:34:10|225.95|223.65|226|223.7|226|223.7|225.93|223.63|4
1649842460000|2022-04-13 09:34:20|226.01|223.71|226.03|223.73|226.03|223.73|226.01|223.71|6
1649842470000|2022-04-13 09:34:30|226.02|223.72|226.02|223.72|226.02|223.72|226.02|223.72|1
1649842480000|2022-04-13 09:34:40|226.03|223.73|226.01|223.71|226.03|223.73|226.01|223.71|5
1649842490000|2022-04-13 09:34:50|226|223.7|226.01|223.71|226.01|223.71|226|223.7|2
1649842500000|2022-04-13 09:35:00|226|223.7|226.01|223.71|226.01|223.71|226|223.7|2
1649842510000|2022-04-13 09:35:10|225.93|223.63|225.95|223.65|225.95|223.65|225.92|223.62|4
1649842520000|2022-04-13 09:35:20|225.94|223.64|226|223.7|226|223.7|225.93|223.63|3
1649842530000|2022-04-13 09:35:30|225.99|223.69|225.99|223.69|225.99|223.69|225.99|223.69|1
1649842540000|2022-04-13 09:35:40|225.88|223.58|225.94|223.64|225.95|223.65|225.85|223.55|13
1649842550000|2022-04-13 09:35:50|225.95|223.65|225.93|223.63|225.95|223.65|225.93|223.63|7
1649842560000|2022-04-13 09:36:00|225.94|223.64|225.82|223.52|225.94|223.64|225.82|223.52|9
1649842570000|2022-04-13 09:36:10|225.83|223.53|225.85|223.55|225.86|223.56|225.83|223.53|8
1649842580000|2022-04-13 09:36:20|225.84|223.54|225.83|223.53|225.84|223.54|225.83|223.53|2
1649842590000|2022-04-13 09:36:30|225.84|223.54|225.84|223.54|225.85|223.55|225.83|223.53|4
1649842600000|2022-04-13 09:36:40|225.83|223.53|225.9|223.6|225.9|223.6|225.83|223.53|5
1649842610000|2022-04-13 09:36:50|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|2
1649842620000|2022-04-13 09:37:00|225.91|223.61|225.92|223.62|225.92|223.62|225.9|223.6|4
1649842630000|2022-04-13 09:37:10|225.93|223.63|225.95|223.65|225.95|223.65|225.93|223.63|2
1649842640000|2022-04-13 09:37:20|225.92|223.62|225.95|223.65|225.95|223.65|225.91|223.61|4
1649842650000|2022-04-13 09:37:30|225.94|223.64|225.94|223.64|225.96|223.66|225.93|223.63|5
1649842660000|2022-04-13 09:37:40|225.93|223.63|225.93|223.63|225.93|223.63|225.92|223.62|5
1649842670000|2022-04-13 09:37:50|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649842680000|2022-04-13 09:38:00|225.94|223.64|225.93|223.63|225.95|223.65|225.93|223.63|4
1649842690000|2022-04-13 09:38:10|225.94|223.64|225.94|223.64|225.95|223.65|225.94|223.64|3
1649842730000|2022-04-13 09:38:50|225.95|223.65|225.95|223.65|225.97|223.67|225.94|223.64|8
1649842740000|2022-04-13 09:39:00|225.94|223.64|225.96|223.66|225.97|223.67|225.94|223.64|8
1649842750000|2022-04-13 09:39:10|225.97|223.67|225.97|223.67|225.97|223.67|225.96|223.66|5
1649842760000|2022-04-13 09:39:20|225.96|223.66|225.93|223.63|225.96|223.66|225.93|223.63|5
1649842770000|2022-04-13 09:39:30|225.94|223.64|225.94|223.64|225.95|223.65|225.94|223.64|3
1649842780000|2022-04-13 09:39:40|225.95|223.65|225.95|223.65|225.95|223.65|225.94|223.64|3
1649842790000|2022-04-13 09:39:50|225.96|223.66|226.01|223.71|226.01|223.71|225.95|223.65|6
1649842800000|2022-04-13 09:40:00|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1649842810000|2022-04-13 09:40:10|226|223.7|225.95|223.65|226|223.7|225.95|223.65|4
1649842820000|2022-04-13 09:40:20|225.93|223.63|225.9|223.6|225.97|223.67|225.9|223.6|6
1649842830000|2022-04-13 09:40:30|225.86|223.56|225.86|223.56|225.86|223.56|225.86|223.56|1
1649842840000|2022-04-13 09:40:40|225.87|223.57|225.86|223.56|225.88|223.58|225.86|223.56|4
1649842850000|2022-04-13 09:40:50|225.85|223.55|225.87|223.57|225.9|223.6|225.85|223.55|3
1649842860000|2022-04-13 09:41:00|225.89|223.59|225.86|223.56|225.9|223.6|225.85|223.55|7
1649842880000|2022-04-13 09:41:20|225.87|223.57|225.87|223.57|225.87|223.57|225.87|223.57|1
1649842890000|2022-04-13 09:41:30|225.86|223.56|225.86|223.56|225.87|223.57|225.84|223.54|7
1649842900000|2022-04-13 09:41:40|225.85|223.55|225.91|223.61|225.92|223.62|225.85|223.55|8
1649842910000|2022-04-13 09:41:50|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649842920000|2022-04-13 09:42:00|225.94|223.64|225.92|223.62|225.94|223.64|225.92|223.62|3
1649842930000|2022-04-13 09:42:10|225.91|223.61|225.81|223.51|225.91|223.61|225.81|223.51|5
1649842940000|2022-04-13 09:42:20|225.8|223.5|225.79|223.49|225.8|223.5|225.79|223.49|4
1649842950000|2022-04-13 09:42:30|225.78|223.48|225.66|223.36|225.78|223.48|225.66|223.36|7
1649842960000|2022-04-13 09:42:40|225.65|223.35|225.55|223.25|225.65|223.35|225.52|223.22|16
1649842970000|2022-04-13 09:42:50|225.56|223.26|225.48|223.18|225.61|223.31|225.48|223.18|14
1649842980000|2022-04-13 09:43:00|225.43|223.13|225.39|223.09|225.48|223.18|225.39|223.09|15
1649842990000|2022-04-13 09:43:10|225.4|223.1|225.34|223.04|225.4|223.1|225.34|223.04|4
1649843000000|2022-04-13 09:43:20|225.36|223.06|225.36|223.06|225.38|223.08|225.34|223.04|8
1649843010000|2022-04-13 09:43:30|225.37|223.07|225.37|223.07|225.37|223.07|225.37|223.07|1
1649843020000|2022-04-13 09:43:40|225.36|223.06|225.36|223.06|225.37|223.07|225.31|223.01|8
1649843030000|2022-04-13 09:43:50|225.4|223.1|225.37|223.07|225.4|223.1|225.36|223.06|6
1649843040000|2022-04-13 09:44:00|225.34|223.04|225.35|223.05|225.37|223.07|225.34|223.04|8
1649843050000|2022-04-13 09:44:10|225.36|223.06|225.35|223.05|225.36|223.06|225.34|223.04|7
1649843060000|2022-04-13 09:44:20|225.34|223.04|225.35|223.05|225.35|223.05|225.34|223.04|8
1649843070000|2022-04-13 09:44:30|225.34|223.04|225.34|223.04|225.35|223.05|225.34|223.04|5
1649843100000|2022-04-13 09:45:00|225.35|223.05|225.33|223.03|225.36|223.06|225.33|223.03|5
1649843110000|2022-04-13 09:45:10|225.34|223.04|225.32|223.02|225.34|223.04|225.32|223.02|10
1649843120000|2022-04-13 09:45:20|225.33|223.03|225.33|223.03|225.34|223.04|225.32|223.02|16
1649843130000|2022-04-13 09:45:30|225.34|223.04|225.44|223.14|225.44|223.14|225.32|223.02|16
1649843150000|2022-04-13 09:45:50|225.42|223.12|225.42|223.12|225.44|223.14|225.42|223.12|8
1649843160000|2022-04-13 09:46:00|225.43|223.13|225.53|223.23|225.53|223.23|225.42|223.12|14
1649843170000|2022-04-13 09:46:10|225.54|223.24|225.55|223.25|225.58|223.28|225.53|223.23|10
1649843180000|2022-04-13 09:46:20|225.56|223.26|225.56|223.26|225.57|223.27|225.56|223.26|5
1649843190000|2022-04-13 09:46:30|225.59|223.29|225.63|223.33|225.65|223.35|225.59|223.29|6
1649843200000|2022-04-13 09:46:40|225.55|223.25|225.45|223.15|225.57|223.27|225.45|223.15|19
1649843210000|2022-04-13 09:46:50|225.46|223.16|225.45|223.15|225.47|223.17|225.45|223.15|11
1649843220000|2022-04-13 09:47:00|225.44|223.14|225.38|223.08|225.44|223.14|225.38|223.08|7
1649843230000|2022-04-13 09:47:10|225.39|223.09|225.41|223.11|225.42|223.12|225.39|223.09|4
1649843240000|2022-04-13 09:47:20|225.46|223.16|225.54|223.24|225.58|223.28|225.46|223.16|15
1649843250000|2022-04-13 09:47:30|225.55|223.25|225.74|223.44|225.76|223.46|225.55|223.25|13
1649843260000|2022-04-13 09:47:40|225.75|223.45|225.75|223.45|225.75|223.45|225.74|223.44|3
1649843270000|2022-04-13 09:47:50|225.74|223.44|225.74|223.44|225.74|223.44|225.74|223.44|1
1649843280000|2022-04-13 09:48:00|225.71|223.41|225.66|223.36|225.71|223.41|225.65|223.35|13
1649843290000|2022-04-13 09:48:10|225.65|223.35|225.65|223.35|225.65|223.35|225.65|223.35|1
1649843300000|2022-04-13 09:48:20|225.64|223.34|225.65|223.35|225.65|223.35|225.63|223.33|3
1649843310000|2022-04-13 09:48:30|225.64|223.34|225.63|223.33|225.64|223.34|225.63|223.33|2
1649843320000|2022-04-13 09:48:40|225.64|223.34|225.64|223.34|225.64|223.34|225.63|223.33|5
1649843330000|2022-04-13 09:48:50|225.63|223.33|225.63|223.33|225.63|223.33|225.61|223.31|3
1649843340000|2022-04-13 09:49:00|225.64|223.34|225.64|223.34|225.64|223.34|225.63|223.33|3
1649843350000|2022-04-13 09:49:10|225.63|223.33|225.62|223.32|225.63|223.33|225.61|223.31|3
1649843360000|2022-04-13 09:49:20|225.59|223.29|225.73|223.43|225.73|223.43|225.59|223.29|11
1649843370000|2022-04-13 09:49:30|225.74|223.44|225.76|223.46|225.76|223.46|225.74|223.44|5
1649843380000|2022-04-13 09:49:40|225.75|223.45|225.74|223.44|225.75|223.45|225.73|223.43|3
1649843390000|2022-04-13 09:49:50|225.77|223.47|225.76|223.46|225.82|223.52|225.74|223.44|6
1649843400000|2022-04-13 09:50:00|225.74|223.44|225.79|223.49|225.82|223.52|225.74|223.44|4
1649843410000|2022-04-13 09:50:10|225.83|223.53|225.75|223.45|225.84|223.54|225.7|223.4|12
1649843420000|2022-04-13 09:50:20|225.76|223.46|225.73|223.43|225.76|223.46|225.73|223.43|4
1649843430000|2022-04-13 09:50:30|225.72|223.42|225.72|223.42|225.75|223.45|225.72|223.42|3
1649843440000|2022-04-13 09:50:40|225.73|223.43|225.71|223.41|225.73|223.43|225.71|223.41|3
1649843450000|2022-04-13 09:50:50|225.72|223.42|225.73|223.43|225.73|223.43|225.71|223.41|9
1649843460000|2022-04-13 09:51:00|225.75|223.45|225.74|223.44|225.79|223.49|225.73|223.43|12
1649843470000|2022-04-13 09:51:10|225.78|223.48|225.83|223.53|225.85|223.55|225.78|223.48|14
1649843480000|2022-04-13 09:51:20|225.82|223.52|225.77|223.47|225.82|223.52|225.77|223.47|7
1649843490000|2022-04-13 09:51:30|225.78|223.48|225.79|223.49|225.8|223.5|225.78|223.48|6
1649843500000|2022-04-13 09:51:40|225.78|223.48|225.75|223.45|225.79|223.49|225.75|223.45|8
1649843510000|2022-04-13 09:51:50|225.74|223.44|225.75|223.45|225.78|223.48|225.74|223.44|5
1649843530000|2022-04-13 09:52:10|225.73|223.43|225.73|223.43|225.74|223.44|225.73|223.43|3
1649843550000|2022-04-13 09:52:30|225.74|223.44|225.73|223.43|225.79|223.49|225.73|223.43|5
1649843560000|2022-04-13 09:52:40|225.74|223.44|225.73|223.43|225.79|223.49|225.73|223.43|6
1649843570000|2022-04-13 09:52:50|225.76|223.46|225.8|223.5|225.8|223.5|225.73|223.43|8
1649843580000|2022-04-13 09:53:00|225.81|223.51|225.87|223.57|225.91|223.61|225.81|223.51|12
1649843590000|2022-04-13 09:53:10|225.85|223.55|225.78|223.48|225.95|223.65|225.72|223.42|18
1649843600000|2022-04-13 09:53:20|225.76|223.46|225.61|223.31|225.76|223.46|225.6|223.3|18
1649843610000|2022-04-13 09:53:30|225.62|223.32|225.74|223.44|225.75|223.45|225.6|223.3|16
1649843620000|2022-04-13 09:53:40|225.77|223.47|225.85|223.55|225.85|223.55|225.77|223.47|10
1649843630000|2022-04-13 09:53:50|225.8|223.5|225.79|223.49|225.81|223.51|225.79|223.49|5
1649843640000|2022-04-13 09:54:00|225.78|223.48|225.81|223.51|225.83|223.53|225.78|223.48|7
1649843650000|2022-04-13 09:54:10|225.8|223.5|225.8|223.5|225.8|223.5|225.8|223.5|1
1649843660000|2022-04-13 09:54:20|225.78|223.48|225.71|223.41|225.81|223.51|225.68|223.38|11
1649843670000|2022-04-13 09:54:30|225.65|223.35|225.63|223.33|225.75|223.45|225.61|223.31|8
1649843680000|2022-04-13 09:54:40|225.62|223.32|225.49|223.19|225.66|223.36|225.49|223.19|13
1649843690000|2022-04-13 09:54:50|225.48|223.18|225.48|223.18|225.53|223.23|225.45|223.15|16
1649843700000|2022-04-13 09:55:00|225.47|223.17|225.48|223.18|225.48|223.18|225.47|223.17|2
1649843710000|2022-04-13 09:55:10|225.47|223.17|225.43|223.13|225.5|223.2|225.43|223.13|8
1649843720000|2022-04-13 09:55:20|225.44|223.14|225.45|223.15|225.48|223.18|225.44|223.14|4
1649843730000|2022-04-13 09:55:30|225.44|223.14|225.46|223.16|225.46|223.16|225.44|223.14|2
1649843750000|2022-04-13 09:55:50|225.45|223.15|225.37|223.07|225.45|223.15|225.37|223.07|8
1649843760000|2022-04-13 09:56:00|225.34|223.04|225.41|223.11|225.41|223.11|225.34|223.04|4
1649843770000|2022-04-13 09:56:10|225.42|223.12|225.37|223.07|225.42|223.12|225.37|223.07|2
1649843780000|2022-04-13 09:56:20|225.35|223.05|225.34|223.04|225.35|223.05|225.34|223.04|2
1649843790000|2022-04-13 09:56:30|225.33|223.03|225.33|223.03|225.33|223.03|225.33|223.03|1
1649843800000|2022-04-13 09:56:40|225.35|223.05|225.35|223.05|225.35|223.05|225.33|223.03|6
1649843810000|2022-04-13 09:56:50|225.31|223.01|225.27|222.97|225.31|223.01|225.25|222.95|11
1649843820000|2022-04-13 09:57:00|225.25|222.95|225.23|222.93|225.25|222.95|225.23|222.93|2
1649843830000|2022-04-13 09:57:10|225.2|222.9|224.69|222.39|225.2|222.9|224.69|222.39|9
1649843840000|2022-04-13 09:57:20|224.61|222.31|224.63|222.33|224.73|222.43|224.61|222.31|12
1649843850000|2022-04-13 09:57:30|224.6|222.3|224.74|222.44|224.74|222.44|224.6|222.3|7
1649843860000|2022-04-13 09:57:40|224.7|222.4|224.77|222.47|224.77|222.47|224.7|222.4|5
1649843870000|2022-04-13 09:57:50|224.75|222.45|224.75|222.45|224.76|222.46|224.75|222.45|5
1649843880000|2022-04-13 09:58:00|224.71|222.41|224.72|222.42|224.73|222.43|224.71|222.41|7
1649843890000|2022-04-13 09:58:10|224.71|222.41|224.68|222.38|224.72|222.42|224.68|222.38|5
1649843900000|2022-04-13 09:58:20|224.67|222.37|224.66|222.36|224.69|222.39|224.66|222.36|5
1649843910000|2022-04-13 09:58:30|224.67|222.37|224.67|222.37|224.67|222.37|224.66|222.36|3
1649843920000|2022-04-13 09:58:40|224.68|222.38|224.66|222.36|224.68|222.38|224.66|222.36|2
1649843930000|2022-04-13 09:58:50|224.64|222.34|224.6|222.3|224.65|222.35|224.59|222.29|6
1649843940000|2022-04-13 09:59:00|224.61|222.31|224.6|222.3|224.61|222.31|224.59|222.29|6
1649843950000|2022-04-13 09:59:10|224.61|222.31|224.6|222.3|224.62|222.32|224.6|222.3|3
1649843960000|2022-04-13 09:59:20|224.61|222.31|224.61|222.31|224.61|222.31|224.6|222.3|3
1649843970000|2022-04-13 09:59:30|224.62|222.32|224.69|222.39|224.71|222.41|224.62|222.32|9
1649843980000|2022-04-13 09:59:40|224.71|222.41|224.72|222.42|224.74|222.44|224.7|222.4|5
1649843990000|2022-04-13 09:59:50|224.71|222.41|224.72|222.42|224.72|222.42|224.71|222.41|2
1649844000000|2022-04-13 10:00:00|224.73|222.43|224.71|222.41|224.73|222.43|224.71|222.41|3
1649844020000|2022-04-13 10:00:20|224.7|222.4|224.62|222.32|224.7|222.4|224.62|222.32|4
1649844030000|2022-04-13 10:00:30|224.6|222.3|224.6|222.3|224.61|222.31|224.6|222.3|3
1649844040000|2022-04-13 10:00:40|224.59|222.29|224.66|222.36|224.68|222.38|224.59|222.29|11
1649844050000|2022-04-13 10:00:50|224.68|222.38|224.81|222.51|224.81|222.51|224.67|222.37|13
1649844060000|2022-04-13 10:01:00|224.83|222.53|224.82|222.52|224.86|222.56|224.82|222.52|3
1649844070000|2022-04-13 10:01:10|224.83|222.53|224.83|222.53|224.83|222.53|224.83|222.53|1
1649844080000|2022-04-13 10:01:20|224.82|222.52|224.84|222.54|224.85|222.55|224.81|222.51|4
1649844090000|2022-04-13 10:01:30|224.88|222.58|224.89|222.59|224.89|222.59|224.86|222.56|9
1649844100000|2022-04-13 10:01:40|224.87|222.57|224.85|222.55|224.89|222.59|224.85|222.55|5
1649844110000|2022-04-13 10:01:50|224.89|222.59|225.06|222.76|225.06|222.76|224.85|222.55|11
1649844120000|2022-04-13 10:02:00|225.07|222.77|225.17|222.87|225.17|222.87|225.07|222.77|3
1649844130000|2022-04-13 10:02:10|225.18|222.88|225.24|222.94|225.27|222.97|225.18|222.88|5
1649844140000|2022-04-13 10:02:20|225.25|222.95|225.09|222.79|225.26|222.96|225.03|222.73|13
1649844150000|2022-04-13 10:02:30|225.1|222.8|225.01|222.71|225.14|222.84|225.01|222.71|14
1649844160000|2022-04-13 10:02:40|225.02|222.72|225.07|222.77|225.07|222.77|225.02|222.72|5
1649844170000|2022-04-13 10:02:50|225.06|222.76|225.06|222.76|225.07|222.77|225.05|222.75|4
1649844180000|2022-04-13 10:03:00|225.05|222.75|225.05|222.75|225.05|222.75|225.04|222.74|3
1649844190000|2022-04-13 10:03:10|225.04|222.74|224.97|222.67|225.04|222.74|224.95|222.65|10
1649844200000|2022-04-13 10:03:20|224.98|222.68|224.96|222.66|225|222.7|224.96|222.66|5
1649844220000|2022-04-13 10:03:40|224.94|222.64|224.94|222.64|224.94|222.64|224.94|222.64|1
1649844230000|2022-04-13 10:03:50|224.95|222.65|225.02|222.72|225.02|222.72|224.95|222.65|5
1649844240000|2022-04-13 10:04:00|225.06|222.76|225.01|222.71|225.08|222.78|225.01|222.71|6
1649844250000|2022-04-13 10:04:10|225.03|222.73|225.02|222.72|225.06|222.76|225.02|222.72|6
1649844260000|2022-04-13 10:04:20|225.03|222.73|225|222.7|225.03|222.73|225|222.7|8
1649844270000|2022-04-13 10:04:30|225.01|222.71|224.96|222.66|225.01|222.71|224.96|222.66|3
1649844280000|2022-04-13 10:04:40|224.97|222.67|225|222.7|225|222.7|224.96|222.66|3
1649844290000|2022-04-13 10:04:50|225.01|222.71|224.94|222.64|225.02|222.72|224.92|222.62|14
1649844300000|2022-04-13 10:05:00|224.93|222.63|224.94|222.64|224.96|222.66|224.93|222.63|5
1649844310000|2022-04-13 10:05:10|224.93|222.63|224.88|222.58|224.93|222.63|224.88|222.58|5
1649844320000|2022-04-13 10:05:20|224.86|222.56|224.78|222.48|224.86|222.56|224.78|222.48|10
1649844330000|2022-04-13 10:05:30|224.73|222.43|224.64|222.34|224.73|222.43|224.64|222.34|10
1649844340000|2022-04-13 10:05:40|224.65|222.35|224.63|222.33|224.65|222.35|224.6|222.3|5
1649844350000|2022-04-13 10:05:50|224.64|222.34|224.64|222.34|224.64|222.34|224.64|222.34|1
1649844360000|2022-04-13 10:06:00|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1649844370000|2022-04-13 10:06:10|224.61|222.31|224.68|222.38|224.68|222.38|224.61|222.31|8
1649844380000|2022-04-13 10:06:20|224.69|222.39|224.77|222.47|224.79|222.49|224.69|222.39|8
1649844390000|2022-04-13 10:06:30|224.78|222.48|224.78|222.48|224.81|222.51|224.77|222.47|8
1649844400000|2022-04-13 10:06:40|224.79|222.49|224.77|222.47|224.8|222.5|224.77|222.47|4
1649844410000|2022-04-13 10:06:50|224.78|222.48|224.78|222.48|224.8|222.5|224.77|222.47|4
1649844420000|2022-04-13 10:07:00|224.79|222.49|224.79|222.49|224.83|222.53|224.75|222.45|8
1649844430000|2022-04-13 10:07:10|224.8|222.5|224.8|222.5|224.8|222.5|224.8|222.5|1
1649844440000|2022-04-13 10:07:20|224.83|222.53|224.77|222.47|224.83|222.53|224.77|222.47|6
1649844450000|2022-04-13 10:07:30|224.78|222.48|224.84|222.54|224.85|222.55|224.78|222.48|7
1649844460000|2022-04-13 10:07:40|224.92|222.62|224.8|222.5|224.92|222.62|224.8|222.5|5
1649844480000|2022-04-13 10:08:00|224.83|222.53|224.74|222.44|224.83|222.53|224.74|222.44|9
1649844490000|2022-04-13 10:08:10|224.73|222.43|224.58|222.28|224.73|222.43|224.51|222.21|22
1649844500000|2022-04-13 10:08:20|224.55|222.25|224.56|222.26|224.57|222.27|224.55|222.25|4
1649844510000|2022-04-13 10:08:30|224.57|222.27|224.5|222.2|224.57|222.27|224.5|222.2|7
1649844520000|2022-04-13 10:08:40|224.52|222.22|224.5|222.2|224.55|222.25|224.48|222.18|6
1649844530000|2022-04-13 10:08:50|224.49|222.19|224.49|222.19|224.5|222.2|224.49|222.19|3
1649844540000|2022-04-13 10:09:00|224.48|222.18|224.46|222.16|224.54|222.24|224.42|222.12|17
1649844560000|2022-04-13 10:09:20|224.45|222.15|224.46|222.16|224.46|222.16|224.45|222.15|4
1649844570000|2022-04-13 10:09:30|224.51|222.21|224.56|222.26|224.56|222.26|224.48|222.18|10
1649844580000|2022-04-13 10:09:40|224.57|222.27|224.53|222.23|224.59|222.29|224.53|222.23|10
1649844590000|2022-04-13 10:09:50|224.52|222.22|224.46|222.16|224.55|222.25|224.45|222.15|12
1649844600000|2022-04-13 10:10:00|224.43|222.13|224.5|222.2|224.52|222.22|224.43|222.13|6
1649844610000|2022-04-13 10:10:10|224.52|222.22|224.52|222.22|224.54|222.24|224.52|222.22|6
1649844620000|2022-04-13 10:10:20|224.54|222.24|224.53|222.23|224.56|222.26|224.52|222.22|6
1649844630000|2022-04-13 10:10:30|224.52|222.22|224.57|222.27|224.57|222.27|224.49|222.19|13
1649844640000|2022-04-13 10:10:40|224.6|222.3|224.59|222.29|224.61|222.31|224.56|222.26|5
1649844650000|2022-04-13 10:10:50|224.58|222.28|224.58|222.28|224.58|222.28|224.57|222.27|3
1649844660000|2022-04-13 10:11:00|224.59|222.29|224.59|222.29|224.6|222.3|224.54|222.24|10
1649844670000|2022-04-13 10:11:10|224.57|222.27|224.54|222.24|224.59|222.29|224.54|222.24|10
1649844680000|2022-04-13 10:11:20|224.53|222.23|224.55|222.25|224.57|222.27|224.53|222.23|8
1649844690000|2022-04-13 10:11:30|224.58|222.28|224.58|222.28|224.59|222.29|224.57|222.27|9
1649844700000|2022-04-13 10:11:40|224.55|222.25|224.58|222.28|224.58|222.28|224.55|222.25|4
1649844710000|2022-04-13 10:11:50|224.57|222.27|224.62|222.32|224.62|222.32|224.54|222.24|6
1649844720000|2022-04-13 10:12:00|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|6
1649844730000|2022-04-13 10:12:10|224.63|222.33|224.63|222.33|224.63|222.33|224.62|222.32|5
1649844740000|2022-04-13 10:12:20|224.62|222.32|224.62|222.32|224.63|222.33|224.62|222.32|3
1649844750000|2022-04-13 10:12:30|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|4
1649844760000|2022-04-13 10:12:40|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|4
1649844770000|2022-04-13 10:12:50|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|2
1649844780000|2022-04-13 10:13:00|224.63|222.33|224.52|222.22|224.63|222.33|224.46|222.16|20
1649844790000|2022-04-13 10:13:10|224.53|222.23|224.54|222.24|224.55|222.25|224.47|222.17|20
1649844800000|2022-04-13 10:13:20|224.53|222.23|224.54|222.24|224.56|222.26|224.49|222.19|20
1649844810000|2022-04-13 10:13:30|224.56|222.26|224.54|222.24|224.57|222.27|224.54|222.24|6
1649844820000|2022-04-13 10:13:40|224.57|222.27|224.47|222.17|224.57|222.27|224.47|222.17|11
1649844830000|2022-04-13 10:13:50|224.49|222.19|224.49|222.19|224.55|222.25|224.45|222.15|22
1649844840000|2022-04-13 10:14:00|224.51|222.21|224.54|222.24|224.56|222.26|224.47|222.17|17
1649844850000|2022-04-13 10:14:10|224.56|222.26|224.54|222.24|224.57|222.27|224.54|222.24|13
1649844860000|2022-04-13 10:14:20|224.56|222.26|224.54|222.24|224.56|222.26|224.54|222.24|9
1649844870000|2022-04-13 10:14:30|224.55|222.25|224.48|222.18|224.55|222.25|224.48|222.18|8
1649844880000|2022-04-13 10:14:40|224.51|222.21|224.51|222.21|224.53|222.23|224.45|222.15|13
1649844890000|2022-04-13 10:14:50|224.48|222.18|224.52|222.22|224.53|222.23|224.46|222.16|12
1649844900000|2022-04-13 10:15:00|224.53|222.23|224.56|222.26|224.59|222.29|224.45|222.15|11
1649844910000|2022-04-13 10:15:10|224.53|222.23|224.5|222.2|224.57|222.27|224.45|222.15|19
1649844920000|2022-04-13 10:15:20|224.48|222.18|224.48|222.18|224.51|222.21|224.43|222.13|11
1649844930000|2022-04-13 10:15:30|224.49|222.19|224.48|222.18|224.52|222.22|224.45|222.15|8
1649844940000|2022-04-13 10:15:40|224.49|222.19|224.45|222.15|224.53|222.23|224.45|222.15|10
1649844950000|2022-04-13 10:15:50|224.48|222.18|224.27|221.97|224.52|222.22|224.25|221.95|18
1649844960000|2022-04-13 10:16:00|224.29|221.99|224.27|221.97|224.29|221.99|224.27|221.97|2
1649844970000|2022-04-13 10:16:10|224.26|221.96|224.1|221.8|224.26|221.96|224.1|221.8|10
1649844980000|2022-04-13 10:16:20|224.06|221.76|223.92|221.62|224.06|221.76|223.9|221.6|13
1649844990000|2022-04-13 10:16:30|223.95|221.65|223.95|221.65|224.03|221.73|223.92|221.62|20
1649845000000|2022-04-13 10:16:40|223.94|221.64|223.77|221.47|223.95|221.65|223.77|221.47|15
1649845010000|2022-04-13 10:16:50|223.78|221.48|223.78|221.48|223.82|221.52|223.74|221.44|23
1649845020000|2022-04-13 10:17:00|223.74|221.44|223.77|221.47|223.82|221.52|223.73|221.43|28
1649845030000|2022-04-13 10:17:10|223.76|221.46|223.61|221.31|223.79|221.49|223.61|221.31|19
1649845040000|2022-04-13 10:17:20|223.64|221.34|223.47|221.17|223.64|221.34|223.47|221.17|27
1649845050000|2022-04-13 10:17:30|223.41|221.11|223.54|221.24|223.56|221.26|223.41|221.11|25
1649845060000|2022-04-13 10:17:40|223.55|221.25|223.55|221.25|223.57|221.27|223.54|221.24|5
1649845070000|2022-04-13 10:17:50|223.54|221.24|223.51|221.21|223.56|221.26|223.51|221.21|6
1649845080000|2022-04-13 10:18:00|223.5|221.2|223.48|221.18|223.55|221.25|223.46|221.16|14
1649845090000|2022-04-13 10:18:10|223.49|221.19|223.54|221.24|223.59|221.29|223.49|221.19|3
1649845100000|2022-04-13 10:18:20|223.55|221.25|223.53|221.23|223.56|221.26|223.53|221.23|10
1649845110000|2022-04-13 10:18:30|223.51|221.21|223.54|221.24|223.54|221.24|223.51|221.21|4
1649845120000|2022-04-13 10:18:40|223.53|221.23|223.54|221.24|223.54|221.24|223.53|221.23|4
1649845130000|2022-04-13 10:18:50|223.52|221.22|223.55|221.25|223.56|221.26|223.52|221.22|9
1649845140000|2022-04-13 10:19:00|223.53|221.23|223.43|221.13|223.53|221.23|223.4|221.1|15
1649845150000|2022-04-13 10:19:10|223.46|221.16|223.47|221.17|223.47|221.17|223.43|221.13|5
1649845160000|2022-04-13 10:19:20|223.46|221.16|223.4|221.1|223.48|221.18|223.35|221.05|12
1649845170000|2022-04-13 10:19:30|223.36|221.06|223.44|221.14|223.44|221.14|223.36|221.06|4
1649845180000|2022-04-13 10:19:40|223.45|221.15|223.56|221.26|223.59|221.29|223.45|221.15|10
1649845190000|2022-04-13 10:19:50|223.55|221.25|223.62|221.32|223.63|221.33|223.55|221.25|4
1649845200000|2022-04-13 10:20:00|223.6|221.3|223.78|221.48|223.79|221.49|223.6|221.3|12
1649845210000|2022-04-13 10:20:10|223.79|221.49|223.74|221.44|223.79|221.49|223.74|221.44|6
1649845230000|2022-04-13 10:20:30|223.71|221.41|223.73|221.43|223.74|221.44|223.71|221.41|4
1649845240000|2022-04-13 10:20:40|223.72|221.42|223.65|221.35|223.72|221.42|223.64|221.34|8
1649845250000|2022-04-13 10:20:50|223.64|221.34|223.64|221.34|223.64|221.34|223.63|221.33|7
1649845260000|2022-04-13 10:21:00|223.63|221.33|223.64|221.34|223.68|221.38|223.63|221.33|6
1649845270000|2022-04-13 10:21:10|223.63|221.33|223.56|221.26|223.63|221.33|223.55|221.25|8
1649845280000|2022-04-13 10:21:20|223.51|221.21|223.49|221.19|223.56|221.26|223.46|221.16|8
1649845290000|2022-04-13 10:21:30|223.48|221.18|223.46|221.16|223.48|221.18|223.46|221.16|3
1649845300000|2022-04-13 10:21:40|223.42|221.12|223.44|221.14|223.44|221.14|223.42|221.12|2
1649845310000|2022-04-13 10:21:50|223.43|221.13|223.44|221.14|223.45|221.15|223.43|221.13|4
1649845320000|2022-04-13 10:22:00|223.39|221.09|223.44|221.14|223.44|221.14|223.39|221.09|6
1649845330000|2022-04-13 10:22:10|223.42|221.12|223.45|221.15|223.45|221.15|223.42|221.12|3
1649845340000|2022-04-13 10:22:20|223.44|221.14|223.4|221.1|223.46|221.16|223.39|221.09|9
1649845350000|2022-04-13 10:22:30|223.39|221.09|223.41|221.11|223.42|221.12|223.38|221.08|11
1649845360000|2022-04-13 10:22:40|223.37|221.07|223.3|221|223.41|221.11|223.27|220.97|13
1649845370000|2022-04-13 10:22:50|223.28|220.98|223.31|221.01|223.31|221.01|223.28|220.98|6
1649845380000|2022-04-13 10:23:00|223.32|221.02|223.33|221.03|223.33|221.03|223.32|221.02|2
1649845390000|2022-04-13 10:23:10|223.32|221.02|223.3|221|223.32|221.02|223.28|220.98|4
1649845400000|2022-04-13 10:23:20|223.31|221.01|223.44|221.14|223.47|221.17|223.28|220.98|14
1649845410000|2022-04-13 10:23:30|223.45|221.15|223.42|221.12|223.46|221.16|223.39|221.09|8
1649845420000|2022-04-13 10:23:40|223.41|221.11|223.43|221.13|223.43|221.13|223.41|221.11|2
1649845430000|2022-04-13 10:23:50|223.42|221.12|223.46|221.16|223.46|221.16|223.4|221.1|11
1649845440000|2022-04-13 10:24:00|223.44|221.14|223.45|221.15|223.47|221.17|223.36|221.06|17
1649845450000|2022-04-13 10:24:10|223.42|221.12|223.39|221.09|223.43|221.13|223.39|221.09|6
1649845460000|2022-04-13 10:24:20|223.4|221.1|223.38|221.08|223.4|221.1|223.38|221.08|4
1649845470000|2022-04-13 10:24:30|223.39|221.09|223.36|221.06|223.41|221.11|223.36|221.06|5
1649845480000|2022-04-13 10:24:40|223.37|221.07|223.37|221.07|223.37|221.07|223.37|221.07|1
1649845500000|2022-04-13 10:25:00|223.36|221.06|223.38|221.08|223.41|221.11|223.36|221.06|6
1649845510000|2022-04-13 10:25:10|223.35|221.05|223.34|221.04|223.36|221.06|223.33|221.03|11
1649845520000|2022-04-13 10:25:20|223.35|221.05|223.35|221.05|223.35|221.05|223.35|221.05|1
1649845530000|2022-04-13 10:25:30|223.36|221.06|223.34|221.04|223.36|221.06|223.33|221.03|7
1649845540000|2022-04-13 10:25:40|223.33|221.03|223.17|220.87|223.33|221.03|223.17|220.87|5
1649845550000|2022-04-13 10:25:50|223.18|220.88|223.1|220.8|223.19|220.89|223.05|220.75|19
1649845560000|2022-04-13 10:26:00|223.11|220.81|222.95|220.65|223.11|220.81|222.95|220.65|16
1649845570000|2022-04-13 10:26:10|222.92|220.62|222.71|220.41|222.92|220.62|222.71|220.41|22
1649845580000|2022-04-13 10:26:20|222.7|220.4|222.73|220.43|222.73|220.43|222.58|220.28|20
1649845590000|2022-04-13 10:26:30|222.72|220.42|222.61|220.31|222.78|220.48|222.6|220.3|13
1649845600000|2022-04-13 10:26:40|222.6|220.3|222.63|220.33|222.66|220.36|222.59|220.29|14
1649845610000|2022-04-13 10:26:50|222.65|220.35|222.73|220.43|222.73|220.43|222.63|220.33|12
1649845620000|2022-04-13 10:27:00|222.72|220.42|222.74|220.44|222.75|220.45|222.72|220.42|11
1649845630000|2022-04-13 10:27:10|222.75|220.45|222.69|220.39|222.75|220.45|222.69|220.39|9
1649845640000|2022-04-13 10:27:20|222.68|220.38|222.71|220.41|222.71|220.41|222.68|220.38|11
1649845650000|2022-04-13 10:27:30|222.72|220.42|222.83|220.53|222.85|220.55|222.68|220.38|19
1649845660000|2022-04-13 10:27:40|222.85|220.55|222.92|220.62|222.92|220.62|222.83|220.53|12
1649845670000|2022-04-13 10:27:50|222.96|220.66|222.93|220.63|222.97|220.67|222.92|220.62|5
1649845680000|2022-04-13 10:28:00|222.92|220.62|223.01|220.71|223.01|220.71|222.92|220.62|9
1649845690000|2022-04-13 10:28:10|223.02|220.72|222.96|220.66|223.05|220.75|222.9|220.6|15
1649845700000|2022-04-13 10:28:20|222.95|220.65|222.81|220.51|222.99|220.69|222.8|220.5|20
1649845710000|2022-04-13 10:28:30|222.85|220.55|222.92|220.62|222.92|220.62|222.83|220.53|10
1649845720000|2022-04-13 10:28:40|223|220.7|222.93|220.63|223.02|220.72|222.93|220.63|12
1649845730000|2022-04-13 10:28:50|222.94|220.64|222.93|220.63|222.95|220.65|222.93|220.63|8
1649845740000|2022-04-13 10:29:00|222.95|220.65|222.94|220.64|222.98|220.68|222.92|220.62|9
1649845750000|2022-04-13 10:29:10|222.96|220.66|222.94|220.64|222.97|220.67|222.94|220.64|4
1649845760000|2022-04-13 10:29:20|222.93|220.63|222.9|220.6|222.95|220.65|222.86|220.56|7
1649845770000|2022-04-13 10:29:30|222.93|220.63|222.99|220.69|223|220.7|222.92|220.62|12
1649845780000|2022-04-13 10:29:40|223.01|220.71|223.01|220.71|223.01|220.71|223|220.7|3
1649845790000|2022-04-13 10:29:50|223.02|220.72|223.01|220.71|223.03|220.73|223.01|220.71|3
1649845800000|2022-04-13 10:30:00|223.09|220.79|223.04|220.74|223.11|220.81|223.03|220.73|14
1649845810000|2022-04-13 10:30:10|223.05|220.75|223.12|220.82|223.16|220.86|223.05|220.75|9
1649845820000|2022-04-13 10:30:20|223.11|220.81|223.07|220.77|223.17|220.87|223.07|220.77|9
1649845840000|2022-04-13 10:30:40|223.12|220.82|223.17|220.87|223.21|220.91|223.12|220.82|8
1649845850000|2022-04-13 10:30:50|223.28|220.98|223.36|221.06|223.38|221.08|223.28|220.98|14
1649845860000|2022-04-13 10:31:00|223.35|221.05|223.4|221.1|223.43|221.13|223.27|220.97|19
1649845870000|2022-04-13 10:31:10|223.39|221.09|223.45|221.15|223.47|221.17|223.39|221.09|11
1649845880000|2022-04-13 10:31:20|223.42|221.12|223.42|221.12|223.44|221.14|223.41|221.11|13
1649845890000|2022-04-13 10:31:30|223.41|221.11|223.36|221.06|223.44|221.14|223.35|221.05|12
1649845900000|2022-04-13 10:31:40|223.38|221.08|223.39|221.09|223.41|221.11|223.37|221.07|8
1649845910000|2022-04-13 10:31:50|223.38|221.08|223.26|220.96|223.4|221.1|223.26|220.96|11
1649845920000|2022-04-13 10:32:00|223.27|220.97|223.26|220.96|223.29|220.99|223.25|220.95|6
1649845930000|2022-04-13 10:32:10|223.29|220.99|223.22|220.92|223.29|220.99|223.22|220.92|7
1649845950000|2022-04-13 10:32:30|223.23|220.93|223.26|220.96|223.27|220.97|223.22|220.92|7
1649845960000|2022-04-13 10:32:40|223.27|220.97|223.23|220.93|223.28|220.98|223.05|220.75|20
1649845970000|2022-04-13 10:32:50|223.24|220.94|223.05|220.75|223.25|220.95|223.05|220.75|14
1649845980000|2022-04-13 10:33:00|223.07|220.77|222.92|220.62|223.07|220.77|222.87|220.57|10
1649845990000|2022-04-13 10:33:10|222.93|220.63|222.87|220.57|222.93|220.63|222.86|220.56|8
1649846000000|2022-04-13 10:33:20|222.86|220.56|222.83|220.53|222.97|220.67|222.83|220.53|10
1649846010000|2022-04-13 10:33:30|222.85|220.55|222.8|220.5|222.85|220.55|222.74|220.44|11
1649846020000|2022-04-13 10:33:40|222.79|220.49|222.67|220.37|222.81|220.51|222.67|220.37|9
1649846030000|2022-04-13 10:33:50|222.66|220.36|222.66|220.36|222.66|220.36|222.66|220.36|1
1649846040000|2022-04-13 10:34:00|222.65|220.35|222.72|220.42|222.72|220.42|222.6|220.3|9
1649846050000|2022-04-13 10:34:10|222.65|220.35|222.67|220.37|222.67|220.37|222.62|220.32|6
1649846060000|2022-04-13 10:34:20|222.74|220.44|222.78|220.48|222.78|220.48|222.74|220.44|5
1649846070000|2022-04-13 10:34:30|222.8|220.5|222.67|220.37|222.8|220.5|222.67|220.37|9
1649846090000|2022-04-13 10:34:50|222.71|220.41|222.76|220.46|222.84|220.54|222.67|220.37|12
1649846100000|2022-04-13 10:35:00|222.84|220.54|222.82|220.52|222.85|220.55|222.8|220.5|5
1649846110000|2022-04-13 10:35:10|222.81|220.51|222.82|220.52|222.82|220.52|222.81|220.51|2
1649846120000|2022-04-13 10:35:20|222.81|220.51|222.79|220.49|222.84|220.54|222.78|220.48|8
1649846130000|2022-04-13 10:35:30|222.86|220.56|222.79|220.49|222.86|220.56|222.77|220.47|11
1649846140000|2022-04-13 10:35:40|222.82|220.52|222.73|220.43|222.82|220.52|222.72|220.42|8
1649846150000|2022-04-13 10:35:50|222.71|220.41|222.81|220.51|222.81|220.51|222.71|220.41|5
1649846160000|2022-04-13 10:36:00|222.78|220.48|222.77|220.47|222.78|220.48|222.76|220.46|6
1649846170000|2022-04-13 10:36:10|222.73|220.43|222.72|220.42|222.78|220.48|222.7|220.4|11
1649846180000|2022-04-13 10:36:20|222.75|220.45|222.7|220.4|222.75|220.45|222.68|220.38|5
1649846190000|2022-04-13 10:36:30|222.66|220.36|222.64|220.34|222.68|220.38|222.64|220.34|5
1649846200000|2022-04-13 10:36:40|222.63|220.33|222.65|220.35|222.68|220.38|222.62|220.32|6
1649846210000|2022-04-13 10:36:50|222.7|220.4|222.63|220.33|222.7|220.4|222.62|220.32|6
1649846220000|2022-04-13 10:37:00|222.66|220.36|222.63|220.33|222.66|220.36|222.63|220.33|2
1649846230000|2022-04-13 10:37:10|222.59|220.29|222.62|220.32|222.64|220.34|222.59|220.29|7
1649846240000|2022-04-13 10:37:20|222.67|220.37|222.58|220.28|222.68|220.38|222.58|220.28|8
1649846260000|2022-04-13 10:37:40|222.67|220.37|222.76|220.46|222.77|220.47|222.67|220.37|12
1649846270000|2022-04-13 10:37:50|222.74|220.44|222.78|220.48|222.78|220.48|222.74|220.44|5
1649846280000|2022-04-13 10:38:00|222.83|220.53|222.95|220.65|222.95|220.65|222.81|220.51|7
1649846290000|2022-04-13 10:38:10|222.94|220.64|223.01|220.71|223.04|220.74|222.84|220.54|18
1649846300000|2022-04-13 10:38:20|222.96|220.66|223.34|221.04|223.34|221.04|222.96|220.66|20
1649846310000|2022-04-13 10:38:30|223.33|221.03|223.3|221|223.33|221.03|223.27|220.97|12
1649846320000|2022-04-13 10:38:40|223.33|221.03|223.35|221.05|223.35|221.05|223.32|221.02|7
1649846330000|2022-04-13 10:38:50|223.34|221.04|223.33|221.03|223.35|221.05|223.33|221.03|7
1649846340000|2022-04-13 10:39:00|223.38|221.08|223.37|221.07|223.39|221.09|223.35|221.05|12
1649846350000|2022-04-13 10:39:10|223.36|221.06|223.36|221.06|223.36|221.06|223.36|221.06|1
1649846360000|2022-04-13 10:39:20|223.37|221.07|223.38|221.08|223.38|221.08|223.37|221.07|2
1649846370000|2022-04-13 10:39:30|223.36|221.06|223.36|221.06|223.36|221.06|223.36|221.06|1
1649846390000|2022-04-13 10:39:50|223.37|221.07|223.26|220.96|223.41|221.11|223.25|220.95|14
1649846400000|2022-04-13 10:40:00|223.27|220.97|223.29|220.99|223.3|221|223.26|220.96|6
1649846410000|2022-04-13 10:40:10|223.27|220.97|223.39|221.09|223.4|221.1|223.27|220.97|6
1649846420000|2022-04-13 10:40:20|223.38|221.08|223.37|221.07|223.39|221.09|223.34|221.04|12
1649846430000|2022-04-13 10:40:30|223.36|221.06|223.35|221.05|223.36|221.06|223.35|221.05|2
1649846440000|2022-04-13 10:40:40|223.34|221.04|223.34|221.04|223.37|221.07|223.33|221.03|5
1649846450000|2022-04-13 10:40:50|223.33|221.03|223.34|221.04|223.35|221.05|223.33|221.03|7
1649846460000|2022-04-13 10:41:00|223.35|221.05|223.27|220.97|223.37|221.07|223.25|220.95|15
1649846470000|2022-04-13 10:41:10|223.26|220.96|223.26|220.96|223.26|220.96|223.26|220.96|1
1649846480000|2022-04-13 10:41:20|223.24|220.94|223.24|220.94|223.25|220.95|223.24|220.94|3
1649846490000|2022-04-13 10:41:30|223.26|220.96|223.14|220.84|223.26|220.96|223.14|220.84|3
1649846500000|2022-04-13 10:41:40|223.11|220.81|222.96|220.66|223.11|220.81|222.96|220.66|10
1649846510000|2022-04-13 10:41:50|222.99|220.69|222.89|220.59|223.02|220.72|222.85|220.55|11
1649846520000|2022-04-13 10:42:00|222.91|220.61|222.78|220.48|222.92|220.62|222.78|220.48|9
1649846530000|2022-04-13 10:42:10|222.77|220.47|222.79|220.49|222.81|220.51|222.75|220.45|8
1649846540000|2022-04-13 10:42:20|222.78|220.48|222.83|220.53|222.91|220.61|222.78|220.48|10
1649846550000|2022-04-13 10:42:30|222.89|220.59|222.77|220.47|222.93|220.63|222.77|220.47|9
1649846560000|2022-04-13 10:42:40|222.78|220.48|222.77|220.47|222.82|220.52|222.76|220.46|13
1649846570000|2022-04-13 10:42:50|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|2
1649846580000|2022-04-13 10:43:00|222.86|220.56|222.98|220.68|222.98|220.68|222.86|220.56|9
1649846590000|2022-04-13 10:43:10|222.96|220.66|222.97|220.67|222.97|220.67|222.94|220.64|5
1649846600000|2022-04-13 10:43:20|222.96|220.66|223.04|220.74|223.04|220.74|222.96|220.66|9
1649846620000|2022-04-13 10:43:40|223.09|220.79|222.93|220.63|223.09|220.79|222.93|220.63|7
1649846630000|2022-04-13 10:43:50|222.94|220.64|222.95|220.65|222.97|220.67|222.94|220.64|4
1649846640000|2022-04-13 10:44:00|222.94|220.64|222.94|220.64|222.98|220.68|222.93|220.63|4
1649846650000|2022-04-13 10:44:10|222.93|220.63|222.84|220.54|222.96|220.66|222.84|220.54|14
1649846660000|2022-04-13 10:44:20|222.83|220.53|222.78|220.48|222.84|220.54|222.78|220.48|3
1649846670000|2022-04-13 10:44:30|222.79|220.49|222.71|220.41|222.82|220.52|222.71|220.41|15
1649846680000|2022-04-13 10:44:40|222.76|220.46|222.7|220.4|222.78|220.48|222.7|220.4|12
1649846690000|2022-04-13 10:44:50|222.73|220.43|222.71|220.41|222.74|220.44|222.7|220.4|6
1649846700000|2022-04-13 10:45:00|222.72|220.42|222.78|220.48|222.78|220.48|222.71|220.41|10
1649846710000|2022-04-13 10:45:10|222.75|220.45|222.78|220.48|222.79|220.49|222.73|220.43|8
1649846720000|2022-04-13 10:45:20|222.77|220.47|222.92|220.62|222.93|220.63|222.77|220.47|15
1649846730000|2022-04-13 10:45:30|222.91|220.61|222.91|220.61|222.92|220.62|222.91|220.61|3
1649846740000|2022-04-13 10:45:40|222.9|220.6|222.92|220.62|222.93|220.63|222.9|220.6|5
1649846750000|2022-04-13 10:45:50|222.93|220.63|222.97|220.67|222.97|220.67|222.93|220.63|2
1649846760000|2022-04-13 10:46:00|222.96|220.66|222.98|220.68|222.98|220.68|222.96|220.66|4
1649846770000|2022-04-13 10:46:10|222.91|220.61|223.01|220.71|223.06|220.76|222.91|220.61|10
1649846780000|2022-04-13 10:46:20|223|220.7|223.24|220.94|223.26|220.96|223|220.7|12
1649846790000|2022-04-13 10:46:30|223.26|220.96|223.32|221.02|223.32|221.02|223.26|220.96|5
1649846800000|2022-04-13 10:46:40|223.29|220.99|223.24|220.94|223.29|220.99|223.24|220.94|6
1649846810000|2022-04-13 10:46:50|223.2|220.9|223.2|220.9|223.2|220.9|223.18|220.88|9
1649846820000|2022-04-13 10:47:00|223.19|220.89|223.33|221.03|223.33|221.03|223.19|220.89|9
1649846830000|2022-04-13 10:47:10|223.3|221|223.32|221.02|223.37|221.07|223.24|220.94|16
1649846840000|2022-04-13 10:47:20|223.31|221.01|223.3|221|223.33|221.03|223.29|220.99|5
1649846850000|2022-04-13 10:47:30|223.29|220.99|223.31|221.01|223.32|221.02|223.29|220.99|3
1649846860000|2022-04-13 10:47:40|223.26|220.96|223.33|221.03|223.33|221.03|223.26|220.96|14
1649846870000|2022-04-13 10:47:50|223.34|221.04|223.31|221.01|223.34|221.04|223.3|221|6
1649846880000|2022-04-13 10:48:00|223.34|221.04|223.35|221.05|223.36|221.06|223.3|221|11
1649846890000|2022-04-13 10:48:10|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1649846900000|2022-04-13 10:48:20|223.31|221.01|223.34|221.04|223.34|221.04|223.31|221.01|5
1649846910000|2022-04-13 10:48:30|223.32|221.02|223.33|221.03|223.33|221.03|223.32|221.02|2
1649846930000|2022-04-13 10:48:50|223.3|221|223.05|220.75|223.3|221|223.05|220.75|8
1649846940000|2022-04-13 10:49:00|223.01|220.71|222.92|220.62|223.01|220.71|222.92|220.62|6
1649846950000|2022-04-13 10:49:10|222.96|220.66|222.93|220.63|222.96|220.66|222.93|220.63|3
1649846960000|2022-04-13 10:49:20|222.9|220.6|222.81|220.51|222.9|220.6|222.81|220.51|8
1649846970000|2022-04-13 10:49:30|222.82|220.52|222.88|220.58|222.92|220.62|222.82|220.52|9
1649846980000|2022-04-13 10:49:40|222.87|220.57|222.99|220.69|222.99|220.69|222.87|220.57|17
1649846990000|2022-04-13 10:49:50|223.02|220.72|223.02|220.72|223.02|220.72|223.01|220.71|3
1649847000000|2022-04-13 10:50:00|223.05|220.75|223.03|220.73|223.05|220.75|223.01|220.71|7
1649847010000|2022-04-13 10:50:10|223.02|220.72|223.02|220.72|223.09|220.79|223.01|220.71|18
1649847020000|2022-04-13 10:50:20|222.97|220.67|222.99|220.69|223.02|220.72|222.97|220.67|9
1649847030000|2022-04-13 10:50:30|222.98|220.68|222.97|220.67|222.98|220.68|222.97|220.67|2
1649847040000|2022-04-13 10:50:40|222.95|220.65|222.95|220.65|222.98|220.68|222.93|220.63|6
1649847050000|2022-04-13 10:50:50|223.01|220.71|222.86|220.56|223.01|220.71|222.86|220.56|8
1649847060000|2022-04-13 10:51:00|222.87|220.57|222.78|220.48|222.87|220.57|222.78|220.48|7
1649847070000|2022-04-13 10:51:10|222.77|220.47|222.66|220.36|222.77|220.47|222.6|220.3|19
1649847080000|2022-04-13 10:51:20|222.65|220.35|222.59|220.29|222.66|220.36|222.59|220.29|10
1649847090000|2022-04-13 10:51:30|222.6|220.3|222.56|220.26|222.6|220.3|222.56|220.26|11
1649847100000|2022-04-13 10:51:40|222.55|220.25|222.5|220.2|222.58|220.28|222.5|220.2|3
1649847110000|2022-04-13 10:51:50|222.51|220.21|222.64|220.34|222.64|220.34|222.51|220.21|10
1649847120000|2022-04-13 10:52:00|222.67|220.37|222.56|220.26|222.67|220.37|222.52|220.22|15
1649847130000|2022-04-13 10:52:10|222.55|220.25|222.55|220.25|222.58|220.28|222.48|220.18|17
1649847140000|2022-04-13 10:52:20|222.53|220.23|222.71|220.41|222.71|220.41|222.53|220.23|14
1649847150000|2022-04-13 10:52:30|222.7|220.4|222.73|220.43|222.77|220.47|222.7|220.4|7
1649847160000|2022-04-13 10:52:40|222.72|220.42|222.99|220.69|222.99|220.69|222.72|220.42|12
1649847170000|2022-04-13 10:52:50|222.98|220.68|222.94|220.64|222.98|220.68|222.93|220.63|9
1649847180000|2022-04-13 10:53:00|222.95|220.65|222.93|220.63|222.96|220.66|222.93|220.63|6
1649847190000|2022-04-13 10:53:10|222.94|220.64|222.88|220.58|222.94|220.64|222.88|220.58|4
1649847200000|2022-04-13 10:53:20|222.87|220.57|222.78|220.48|222.89|220.59|222.77|220.47|14
1649847210000|2022-04-13 10:53:30|222.79|220.49|222.82|220.52|222.83|220.53|222.78|220.48|5
1649847220000|2022-04-13 10:53:40|222.78|220.48|222.81|220.51|222.87|220.57|222.78|220.48|11
1649847230000|2022-04-13 10:53:50|222.79|220.49|222.7|220.4|222.79|220.49|222.66|220.36|13
1649847240000|2022-04-13 10:54:00|222.71|220.41|222.69|220.39|222.72|220.42|222.68|220.38|11
1649847250000|2022-04-13 10:54:10|222.68|220.38|222.68|220.38|222.68|220.38|222.68|220.38|1
1649847260000|2022-04-13 10:54:20|222.69|220.39|222.72|220.42|222.72|220.42|222.69|220.39|2
1649847270000|2022-04-13 10:54:30|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1649847280000|2022-04-13 10:54:40|222.7|220.4|222.84|220.54|222.84|220.54|222.7|220.4|7
1649847290000|2022-04-13 10:54:50|222.83|220.53|222.83|220.53|222.85|220.55|222.83|220.53|3
1649847300000|2022-04-13 10:55:00|222.9|220.6|222.85|220.55|222.9|220.6|222.84|220.54|4
1649847310000|2022-04-13 10:55:10|222.86|220.56|222.86|220.56|222.86|220.56|222.86|220.56|1
1649847320000|2022-04-13 10:55:20|222.87|220.57|222.87|220.57|222.99|220.69|222.87|220.57|8
1649847330000|2022-04-13 10:55:30|222.86|220.56|222.88|220.58|222.89|220.59|222.86|220.56|4
1649847340000|2022-04-13 10:55:40|222.89|220.59|222.83|220.53|222.95|220.65|222.83|220.53|9
1649847350000|2022-04-13 10:55:50|222.84|220.54|222.89|220.59|222.89|220.59|222.84|220.54|2
1649847360000|2022-04-13 10:56:00|222.88|220.58|222.87|220.57|222.9|220.6|222.87|220.57|7
1649847370000|2022-04-13 10:56:10|222.86|220.56|222.81|220.51|222.86|220.56|222.77|220.47|7
1649847380000|2022-04-13 10:56:20|222.73|220.43|222.7|220.4|222.74|220.44|222.7|220.4|8
1649847390000|2022-04-13 10:56:30|222.72|220.42|222.64|220.34|222.72|220.42|222.64|220.34|3
1649847400000|2022-04-13 10:56:40|222.65|220.35|222.64|220.34|222.66|220.36|222.64|220.34|6
1649847410000|2022-04-13 10:56:50|222.63|220.33|222.64|220.34|222.64|220.34|222.63|220.33|2
1649847420000|2022-04-13 10:57:00|222.66|220.36|222.67|220.37|222.69|220.39|222.64|220.34|9
1649847430000|2022-04-13 10:57:10|222.68|220.38|222.71|220.41|222.72|220.42|222.68|220.38|5
1649847440000|2022-04-13 10:57:20|222.72|220.42|222.72|220.42|222.73|220.43|222.66|220.36|5
1649847450000|2022-04-13 10:57:30|222.73|220.43|222.77|220.47|222.81|220.51|222.72|220.42|11
1649847460000|2022-04-13 10:57:40|222.83|220.53|222.89|220.59|222.99|220.69|222.81|220.51|22
1649847470000|2022-04-13 10:57:50|222.88|220.58|222.88|220.58|222.91|220.61|222.87|220.57|6
1649847480000|2022-04-13 10:58:00|222.95|220.65|223.02|220.72|223.09|220.79|222.95|220.65|9
1649847500000|2022-04-13 10:58:20|223.01|220.71|223.01|220.71|223.01|220.71|223|220.7|3
1649847510000|2022-04-13 10:58:30|223.02|220.72|223.01|220.71|223.02|220.72|223.01|220.71|2
1649847520000|2022-04-13 10:58:40|223.02|220.72|223.02|220.72|223.07|220.77|223.02|220.72|4
1649847530000|2022-04-13 10:58:50|223.03|220.73|222.94|220.64|223.06|220.76|222.94|220.64|6
1649847540000|2022-04-13 10:59:00|222.95|220.65|222.86|220.56|222.96|220.66|222.85|220.55|15
1649847550000|2022-04-13 10:59:10|222.88|220.58|222.87|220.57|222.88|220.58|222.86|220.56|6
1649847560000|2022-04-13 10:59:20|222.88|220.58|222.88|220.58|222.88|220.58|222.88|220.58|1
1649847570000|2022-04-13 10:59:30|222.89|220.59|222.96|220.66|222.97|220.67|222.89|220.59|11
1649847580000|2022-04-13 10:59:40|222.95|220.65|222.94|220.64|223.01|220.71|222.94|220.64|12
1649847590000|2022-04-13 10:59:50|222.97|220.67|222.96|220.66|222.97|220.67|222.93|220.63|6
1649847600000|2022-04-13 11:00:00|222.97|220.67|222.96|220.66|223.02|220.72|222.93|220.63|16
1649847610000|2022-04-13 11:00:10|222.97|220.67|222.96|220.66|222.97|220.67|222.95|220.65|6
1649847620000|2022-04-13 11:00:20|222.99|220.69|222.98|220.68|223.04|220.74|222.98|220.68|5
1649847630000|2022-04-13 11:00:30|222.97|220.67|222.97|220.67|222.99|220.69|222.95|220.65|7
1649847650000|2022-04-13 11:00:50|222.98|220.68|223.18|220.88|223.18|220.88|222.98|220.68|12
1649847660000|2022-04-13 11:01:00|223.19|220.89|223.21|220.91|223.22|220.92|223.12|220.82|13
1649847670000|2022-04-13 11:01:10|223.2|220.9|223.11|220.81|223.21|220.91|223.05|220.75|10
1649847680000|2022-04-13 11:01:20|223.1|220.8|223.11|220.81|223.11|220.81|223.07|220.77|6
1649847690000|2022-04-13 11:01:30|223.13|220.83|223.02|220.72|223.13|220.83|223.02|220.72|7
1649847700000|2022-04-13 11:01:40|223.01|220.71|223.01|220.71|223.02|220.72|223|220.7|5
1649847710000|2022-04-13 11:01:50|223.02|220.72|223.02|220.72|223.03|220.73|223.01|220.71|7
1649847720000|2022-04-13 11:02:00|223.03|220.73|223.03|220.73|223.05|220.75|223.03|220.73|3
1649847730000|2022-04-13 11:02:10|223.06|220.76|223.16|220.86|223.18|220.88|223.06|220.76|12
1649847740000|2022-04-13 11:02:20|223.14|220.84|223.16|220.86|223.16|220.86|223.14|220.84|3
1649847750000|2022-04-13 11:02:30|223.12|220.82|223.32|221.02|223.32|221.02|223.12|220.82|7
1649847760000|2022-04-13 11:02:40|223.33|221.03|223.29|220.99|223.33|221.03|223.28|220.98|6
1649847770000|2022-04-13 11:02:50|223.3|221|223.31|221.01|223.33|221.03|223.3|221|5
1649847780000|2022-04-13 11:03:00|223.32|221.02|223.35|221.05|223.37|221.07|223.32|221.02|9
1649847790000|2022-04-13 11:03:10|223.34|221.04|223.33|221.03|223.34|221.04|223.32|221.02|4
1649847800000|2022-04-13 11:03:20|223.3|221|223.36|221.06|223.38|221.08|223.3|221|8
1649847810000|2022-04-13 11:03:30|223.41|221.11|223.36|221.06|223.41|221.11|223.34|221.04|13
1649847820000|2022-04-13 11:03:40|223.35|221.05|223.31|221.01|223.35|221.05|223.31|221.01|4
1649847830000|2022-04-13 11:03:50|223.33|221.03|223.35|221.05|223.35|221.05|223.31|221.01|9
1649847840000|2022-04-13 11:04:00|223.33|221.03|223.32|221.02|223.35|221.05|223.31|221.01|8
1649847850000|2022-04-13 11:04:10|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1649847860000|2022-04-13 11:04:20|223.32|221.02|223.3|221|223.32|221.02|223.3|221|3
1649847870000|2022-04-13 11:04:30|223.31|221.01|223.14|220.84|223.31|221.01|223.14|220.84|4
1649847880000|2022-04-13 11:04:40|223.13|220.83|223.06|220.76|223.13|220.83|223.02|220.72|8
1649847890000|2022-04-13 11:04:50|223.04|220.74|222.9|220.6|223.06|220.76|222.9|220.6|15
1649847900000|2022-04-13 11:05:00|222.89|220.59|222.87|220.57|222.91|220.61|222.87|220.57|14
1649847910000|2022-04-13 11:05:10|222.92|220.62|222.93|220.63|222.93|220.63|222.92|220.62|2
1649847920000|2022-04-13 11:05:20|222.94|220.64|222.96|220.66|222.96|220.66|222.94|220.64|7
1649847930000|2022-04-13 11:05:30|222.97|220.67|223.01|220.71|223.01|220.71|222.95|220.65|6
1649847940000|2022-04-13 11:05:40|223.02|220.72|222.95|220.65|223.02|220.72|222.94|220.64|6
1649847950000|2022-04-13 11:05:50|222.96|220.66|222.97|220.67|222.99|220.69|222.96|220.66|4
1649847960000|2022-04-13 11:06:00|223.01|220.71|223.02|220.72|223.03|220.73|223.01|220.71|5
1649847970000|2022-04-13 11:06:10|223.01|220.71|222.95|220.65|223.02|220.72|222.95|220.65|8
1649847980000|2022-04-13 11:06:20|222.96|220.66|222.96|220.66|222.96|220.66|222.96|220.66|1
1649847990000|2022-04-13 11:06:30|222.94|220.64|222.95|220.65|222.97|220.67|222.94|220.64|7
1649848000000|2022-04-13 11:06:40|222.96|220.66|222.96|220.66|222.96|220.66|222.95|220.65|3
1649848010000|2022-04-13 11:06:50|222.97|220.67|222.96|220.66|222.98|220.68|222.95|220.65|8
1649848020000|2022-04-13 11:07:00|222.95|220.65|222.96|220.66|223.01|220.71|222.95|220.65|5
1649848030000|2022-04-13 11:07:10|222.97|220.67|223.01|220.71|223.02|220.72|222.97|220.67|7
1649848040000|2022-04-13 11:07:20|223.02|220.72|223.02|220.72|223.02|220.72|223.01|220.71|5
1649848050000|2022-04-13 11:07:30|223.03|220.73|223.05|220.75|223.05|220.75|223.02|220.72|7
1649848060000|2022-04-13 11:07:40|223.06|220.76|223.12|220.82|223.12|220.82|223.06|220.76|3
1649848070000|2022-04-13 11:07:50|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1649848080000|2022-04-13 11:08:00|223.12|220.82|223.01|220.71|223.15|220.85|223.01|220.71|13
1649848090000|2022-04-13 11:08:10|223.02|220.72|223.01|220.71|223.02|220.72|223.01|220.71|2
1649848100000|2022-04-13 11:08:20|223.02|220.72|223.03|220.73|223.03|220.73|223.02|220.72|4
1649848110000|2022-04-13 11:08:30|223.04|220.74|223.02|220.72|223.04|220.74|223.01|220.71|4
1649848120000|2022-04-13 11:08:40|223.01|220.71|223.02|220.72|223.04|220.74|223.01|220.71|5
1649848130000|2022-04-13 11:08:50|223.03|220.73|223.13|220.83|223.16|220.86|223.03|220.73|12
1649848140000|2022-04-13 11:09:00|223.12|220.82|223.12|220.82|223.17|220.87|223.11|220.81|10
1649848150000|2022-04-13 11:09:10|223.17|220.87|223.12|220.82|223.24|220.94|223.12|220.82|11
1649848160000|2022-04-13 11:09:20|223.15|220.85|222.97|220.67|223.15|220.85|222.97|220.67|11
1649848170000|2022-04-13 11:09:30|222.96|220.66|222.94|220.64|222.97|220.67|222.92|220.62|9
1649848180000|2022-04-13 11:09:40|222.96|220.66|222.95|220.65|222.99|220.69|222.94|220.64|11
1649848190000|2022-04-13 11:09:50|222.97|220.67|222.96|220.66|222.97|220.67|222.95|220.65|4
1649848200000|2022-04-13 11:10:00|222.97|220.67|223.11|220.81|223.11|220.81|222.95|220.65|14
1649848210000|2022-04-13 11:10:10|223.1|220.8|223.06|220.76|223.11|220.81|223.05|220.75|8
1649848220000|2022-04-13 11:10:20|223.01|220.71|223.02|220.72|223.03|220.73|223.01|220.71|8
1649848230000|2022-04-13 11:10:30|223.01|220.71|222.95|220.65|223.02|220.72|222.95|220.65|6
1649848240000|2022-04-13 11:10:40|222.96|220.66|222.96|220.66|222.96|220.66|222.95|220.65|3
1649848260000|2022-04-13 11:11:00|222.95|220.65|222.92|220.62|222.98|220.68|222.92|220.62|5
1649848270000|2022-04-13 11:11:10|222.96|220.66|222.96|220.66|222.99|220.69|222.9|220.6|12
1649848280000|2022-04-13 11:11:20|222.94|220.64|222.96|220.66|222.96|220.66|222.94|220.64|4
1649848290000|2022-04-13 11:11:30|222.97|220.67|222.97|220.67|223.02|220.72|222.97|220.67|4
1649848300000|2022-04-13 11:11:40|222.95|220.65|223.04|220.74|223.04|220.74|222.95|220.65|7
1649848310000|2022-04-13 11:11:50|223.02|220.72|223.02|220.72|223.02|220.72|223.01|220.71|3
1649848320000|2022-04-13 11:12:00|223.01|220.71|223|220.7|223.02|220.72|223|220.7|4
1649848330000|2022-04-13 11:12:10|223.02|220.72|223.02|220.72|223.13|220.83|223.02|220.72|13
1649848340000|2022-04-13 11:12:20|223.04|220.74|223|220.7|223.04|220.74|223|220.7|3
1649848350000|2022-04-13 11:12:30|223.01|220.71|223.1|220.8|223.11|220.81|223|220.7|11
1649848360000|2022-04-13 11:12:40|223.13|220.83|223.11|220.81|223.13|220.83|223.1|220.8|7
1649848370000|2022-04-13 11:12:50|223.12|220.82|223.1|220.8|223.12|220.82|223.1|220.8|2
1649848380000|2022-04-13 11:13:00|223.03|220.73|222.95|220.65|223.07|220.77|222.95|220.65|11
1649848400000|2022-04-13 11:13:20|222.96|220.66|222.95|220.65|222.96|220.66|222.95|220.65|2
1649848410000|2022-04-13 11:13:30|222.96|220.66|222.94|220.64|222.96|220.66|222.94|220.64|2
1649848420000|2022-04-13 11:13:40|222.95|220.65|222.97|220.67|223|220.7|222.92|220.62|6
1649848430000|2022-04-13 11:13:50|223|220.7|222.96|220.66|223|220.7|222.95|220.65|4
1649848440000|2022-04-13 11:14:00|222.94|220.64|222.95|220.65|222.95|220.65|222.94|220.64|2
1649848450000|2022-04-13 11:14:10|222.98|220.68|222.98|220.68|222.98|220.68|222.95|220.65|10
1649848460000|2022-04-13 11:14:20|222.96|220.66|222.96|220.66|222.99|220.69|222.93|220.63|11
1649848470000|2022-04-13 11:14:30|223.01|220.71|223.03|220.73|223.03|220.73|223|220.7|4
1649848480000|2022-04-13 11:14:40|223.05|220.75|223.04|220.74|223.05|220.75|223.02|220.72|5
1649848490000|2022-04-13 11:14:50|223.02|220.72|222.94|220.64|223.02|220.72|222.94|220.64|8
1649848500000|2022-04-13 11:15:00|222.95|220.65|222.95|220.65|222.95|220.65|222.92|220.62|10
1649848510000|2022-04-13 11:15:10|222.97|220.67|223.05|220.75|223.05|220.75|222.97|220.67|10
1649848520000|2022-04-13 11:15:20|223.04|220.74|223.06|220.76|223.08|220.78|223.04|220.74|5
1649848530000|2022-04-13 11:15:30|223.05|220.75|223.04|220.74|223.08|220.78|223.04|220.74|8
1649848540000|2022-04-13 11:15:40|223.09|220.79|223.16|220.86|223.23|220.93|223.09|220.79|13
1649848550000|2022-04-13 11:15:50|223.18|220.88|223.38|221.08|223.39|221.09|223.17|220.87|16
1649848560000|2022-04-13 11:16:00|223.44|221.14|223.4|221.1|223.46|221.16|223.39|221.09|9
1649848570000|2022-04-13 11:16:10|223.38|221.08|223.43|221.13|223.43|221.13|223.35|221.05|19
1649848580000|2022-04-13 11:16:20|223.39|221.09|223.5|221.2|223.51|221.21|223.38|221.08|15
1649848590000|2022-04-13 11:16:30|223.49|221.19|223.49|221.19|223.51|221.21|223.48|221.18|8
1649848600000|2022-04-13 11:16:40|223.48|221.18|223.4|221.1|223.51|221.21|223.37|221.07|18
1649848610000|2022-04-13 11:16:50|223.41|221.11|223.48|221.18|223.5|221.2|223.4|221.1|13
1649848620000|2022-04-13 11:17:00|223.47|221.17|223.5|221.2|223.52|221.22|223.47|221.17|8
1649848630000|2022-04-13 11:17:10|223.47|221.17|223.47|221.17|223.48|221.18|223.45|221.15|13
1649848640000|2022-04-13 11:17:20|223.46|221.16|223.47|221.17|223.47|221.17|223.46|221.16|2
1649848650000|2022-04-13 11:17:30|223.46|221.16|223.47|221.17|223.5|221.2|223.46|221.16|4
1649848660000|2022-04-13 11:17:40|223.46|221.16|223.53|221.23|223.54|221.24|223.46|221.16|8
1649848670000|2022-04-13 11:17:50|223.54|221.24|223.54|221.24|223.54|221.24|223.53|221.23|3
1649848680000|2022-04-13 11:18:00|223.55|221.25|223.55|221.25|223.59|221.29|223.54|221.24|7
1649848690000|2022-04-13 11:18:10|223.54|221.24|223.57|221.27|223.6|221.3|223.54|221.24|9
1649848700000|2022-04-13 11:18:20|223.61|221.31|223.67|221.37|223.67|221.37|223.61|221.31|4
1649848710000|2022-04-13 11:18:30|223.66|221.36|223.7|221.4|223.72|221.42|223.66|221.36|3
1649848720000|2022-04-13 11:18:40|223.73|221.43|223.69|221.39|223.73|221.43|223.68|221.38|7
1649848730000|2022-04-13 11:18:50|223.7|221.4|223.81|221.51|223.85|221.55|223.7|221.4|10
1649848740000|2022-04-13 11:19:00|223.76|221.46|223.89|221.59|223.91|221.61|223.76|221.46|13
1649848750000|2022-04-13 11:19:10|223.83|221.53|223.91|221.61|223.94|221.64|223.83|221.53|15
1649848760000|2022-04-13 11:19:20|223.9|221.6|223.92|221.62|223.94|221.64|223.9|221.6|7
1649848770000|2022-04-13 11:19:30|223.91|221.61|223.86|221.56|223.92|221.62|223.83|221.53|6
1649848780000|2022-04-13 11:19:40|223.87|221.57|223.83|221.53|223.9|221.6|223.82|221.52|8
1649848790000|2022-04-13 11:19:50|223.89|221.59|223.85|221.55|223.9|221.6|223.85|221.55|8
1649848800000|2022-04-13 11:20:00|223.9|221.6|223.85|221.55|223.92|221.62|223.82|221.52|12
1649848810000|2022-04-13 11:20:10|223.91|221.61|223.88|221.58|223.91|221.61|223.87|221.57|8
1649848820000|2022-04-13 11:20:20|223.87|221.57|223.87|221.57|223.88|221.58|223.87|221.57|3
1649848830000|2022-04-13 11:20:30|223.92|221.62|223.87|221.57|223.92|221.62|223.87|221.57|3
1649848840000|2022-04-13 11:20:40|223.89|221.59|223.89|221.59|223.89|221.59|223.87|221.57|7
1649848850000|2022-04-13 11:20:50|223.92|221.62|223.88|221.58|223.92|221.62|223.88|221.58|4
1649848860000|2022-04-13 11:21:00|223.84|221.54|223.8|221.5|223.84|221.54|223.8|221.5|4
1649848870000|2022-04-13 11:21:10|223.81|221.51|223.81|221.51|223.81|221.51|223.8|221.5|3
1649848880000|2022-04-13 11:21:20|223.84|221.54|223.85|221.55|223.86|221.56|223.84|221.54|4
1649848890000|2022-04-13 11:21:30|223.84|221.54|223.92|221.62|223.92|221.62|223.84|221.54|8
1649848900000|2022-04-13 11:21:40|223.87|221.57|223.93|221.63|223.94|221.64|223.87|221.57|7
1649848920000|2022-04-13 11:22:00|223.95|221.65|223.96|221.66|223.97|221.67|223.95|221.65|5
1649848930000|2022-04-13 11:22:10|223.97|221.67|223.95|221.65|223.97|221.67|223.94|221.64|7
1649848940000|2022-04-13 11:22:20|223.96|221.66|223.99|221.69|224|221.7|223.94|221.64|6
1649848950000|2022-04-13 11:22:30|223.95|221.65|223.96|221.66|223.99|221.69|223.94|221.64|11
1649848960000|2022-04-13 11:22:40|223.95|221.65|224.03|221.73|224.05|221.75|223.95|221.65|15
1649848970000|2022-04-13 11:22:50|224.05|221.75|224.03|221.73|224.05|221.75|224.02|221.72|6
1649848980000|2022-04-13 11:23:00|224.02|221.72|223.93|221.63|224.02|221.72|223.92|221.62|12
1649848990000|2022-04-13 11:23:10|223.96|221.66|223.9|221.6|223.96|221.66|223.86|221.56|11
1649849000000|2022-04-13 11:23:20|223.91|221.61|223.87|221.57|223.91|221.61|223.86|221.56|7
1649849010000|2022-04-13 11:23:30|223.86|221.56|223.87|221.57|223.87|221.57|223.86|221.56|2
1649849020000|2022-04-13 11:23:40|223.86|221.56|223.87|221.57|223.87|221.57|223.86|221.56|2
1649849030000|2022-04-13 11:23:50|223.88|221.58|223.87|221.57|223.88|221.58|223.87|221.57|2
1649849040000|2022-04-13 11:24:00|223.84|221.54|223.93|221.63|223.93|221.63|223.84|221.54|9
1649849050000|2022-04-13 11:24:10|223.92|221.62|223.89|221.59|223.99|221.69|223.89|221.59|9
1649849060000|2022-04-13 11:24:20|223.9|221.6|224.02|221.72|224.06|221.76|223.9|221.6|12
1649849070000|2022-04-13 11:24:30|224.03|221.73|224.11|221.81|224.11|221.81|224.03|221.73|4
1649849080000|2022-04-13 11:24:40|224.1|221.8|224.01|221.71|224.11|221.81|224.01|221.71|8
1649849090000|2022-04-13 11:24:50|224.02|221.72|224.02|221.72|224.04|221.74|224.01|221.71|8
1649849100000|2022-04-13 11:25:00|224.01|221.71|224.02|221.72|224.04|221.74|224.01|221.71|4
1649849110000|2022-04-13 11:25:10|224.01|221.71|224.02|221.72|224.02|221.72|224.01|221.71|2
1649849120000|2022-04-13 11:25:20|224.03|221.73|224.26|221.96|224.26|221.96|224.03|221.73|13
1649849130000|2022-04-13 11:25:30|224.27|221.97|224.53|222.23|224.54|222.24|224.27|221.97|20
1649849140000|2022-04-13 11:25:40|224.55|222.25|224.55|222.25|224.56|222.26|224.47|222.17|9
1649849150000|2022-04-13 11:25:50|224.52|222.22|224.57|222.27|224.61|222.31|224.51|222.21|16
1649849160000|2022-04-13 11:26:00|224.58|222.28|224.62|222.32|224.62|222.32|224.57|222.27|7
1649849170000|2022-04-13 11:26:10|224.6|222.3|224.57|222.27|224.67|222.37|224.57|222.27|11
1649849180000|2022-04-13 11:26:20|224.64|222.34|224.64|222.34|224.64|222.34|224.6|222.3|8
1649849190000|2022-04-13 11:26:30|224.65|222.35|224.68|222.38|224.71|222.41|224.6|222.3|17
1649849200000|2022-04-13 11:26:40|224.67|222.37|224.78|222.48|224.8|222.5|224.67|222.37|12
1649849210000|2022-04-13 11:26:50|224.82|222.52|224.78|222.48|224.82|222.52|224.77|222.47|6
1649849220000|2022-04-13 11:27:00|224.75|222.45|224.81|222.51|224.82|222.52|224.74|222.44|15
1649849230000|2022-04-13 11:27:10|224.82|222.52|224.82|222.52|224.85|222.55|224.82|222.52|7
1649849240000|2022-04-13 11:27:20|224.83|222.53|224.74|222.44|224.83|222.53|224.74|222.44|9
1649849250000|2022-04-13 11:27:30|224.75|222.45|224.74|222.44|224.75|222.45|224.74|222.44|2
1649849260000|2022-04-13 11:27:40|224.73|222.43|224.85|222.55|224.85|222.55|224.73|222.43|9
1649849270000|2022-04-13 11:27:50|224.83|222.53|224.82|222.52|224.85|222.55|224.82|222.52|11
1649849280000|2022-04-13 11:28:00|224.83|222.53|224.92|222.62|224.93|222.63|224.83|222.53|9
1649849290000|2022-04-13 11:28:10|224.93|222.63|225.02|222.72|225.02|222.72|224.93|222.63|10
1649849300000|2022-04-13 11:28:20|225.04|222.74|225.27|222.97|225.29|222.99|225.04|222.74|17
1649849310000|2022-04-13 11:28:30|225.26|222.96|225.08|222.78|225.27|222.97|225.08|222.78|10
1649849320000|2022-04-13 11:28:40|225.09|222.79|225.1|222.8|225.11|222.81|225.01|222.71|11
1649849330000|2022-04-13 11:28:50|225.11|222.81|225.5|223.2|225.58|223.28|225.11|222.81|12
1649849340000|2022-04-13 11:29:00|225.6|223.3|225.53|223.23|225.6|223.3|225.49|223.19|18
1649849350000|2022-04-13 11:29:10|225.52|223.22|225.74|223.44|225.75|223.45|225.4|223.1|24
1649849360000|2022-04-13 11:29:20|225.76|223.46|226.28|223.98|226.28|223.98|225.75|223.45|21
1649849370000|2022-04-13 11:29:30|226.27|223.97|226.93|224.63|227.01|224.71|226.27|223.97|30
1649849380000|2022-04-13 11:29:40|226.92|224.62|226.86|224.56|227|224.7|226.86|224.56|12
1649849390000|2022-04-13 11:29:50|226.85|224.55|226.71|224.41|226.94|224.64|226.71|224.41|21
1649849400000|2022-04-13 11:30:00|226.72|224.42|226.49|224.19|226.77|224.47|226.49|224.19|17
1649849410000|2022-04-13 11:30:10|226.48|224.18|226.42|224.12|226.53|224.23|226.37|224.07|20
1649849420000|2022-04-13 11:30:20|226.44|224.14|226.49|224.19|226.51|224.21|226.43|224.13|11
1649849430000|2022-04-13 11:30:30|226.51|224.21|226.16|223.86|226.51|224.21|226.15|223.85|21
1649849440000|2022-04-13 11:30:40|226.18|223.88|226.06|223.76|226.18|223.88|225.89|223.59|17
1649849450000|2022-04-13 11:30:50|226.04|223.74|226.02|223.72|226.05|223.75|226.02|223.72|5
1649849460000|2022-04-13 11:31:00|226.01|223.71|225.92|223.62|226.01|223.71|225.9|223.6|9
1649849470000|2022-04-13 11:31:10|225.93|223.63|225.95|223.65|226|223.7|225.91|223.61|10
1649849480000|2022-04-13 11:31:20|225.94|223.64|225.93|223.63|225.97|223.67|225.93|223.63|15
1649849490000|2022-04-13 11:31:30|225.96|223.66|225.62|223.32|225.96|223.66|225.62|223.32|19
1649849500000|2022-04-13 11:31:40|225.61|223.31|225.31|223.01|225.61|223.31|225.31|223.01|23
1649849510000|2022-04-13 11:31:50|225.32|223.02|225.54|223.24|225.55|223.25|225.32|223.02|14
1649849520000|2022-04-13 11:32:00|225.53|223.23|225.59|223.29|225.61|223.31|225.53|223.23|9
1649849530000|2022-04-13 11:32:10|225.58|223.28|225.5|223.2|225.58|223.28|225.5|223.2|5
1649849540000|2022-04-13 11:32:20|225.49|223.19|225.49|223.19|225.49|223.19|225.49|223.19|1
1649849550000|2022-04-13 11:32:30|225.48|223.18|225.43|223.13|225.48|223.18|225.39|223.09|11
1649849560000|2022-04-13 11:32:40|225.41|223.11|225.31|223.01|225.41|223.11|225.31|223.01|6
1649849570000|2022-04-13 11:32:50|225.3|223|225.07|222.77|225.32|223.02|225.07|222.77|18
1649849580000|2022-04-13 11:33:00|225.06|222.76|225.29|222.99|225.34|223.04|225.06|222.76|11
1649849590000|2022-04-13 11:33:10|225.28|222.98|225.34|223.04|225.37|223.07|225.28|222.98|11
1649849600000|2022-04-13 11:33:20|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1649849610000|2022-04-13 11:33:30|225.39|223.09|225.37|223.07|225.39|223.09|225.37|223.07|3
1649849620000|2022-04-13 11:33:40|225.38|223.08|225.39|223.09|225.4|223.1|225.38|223.08|4
1649849640000|2022-04-13 11:34:00|225.4|223.1|225.45|223.15|225.46|223.16|225.4|223.1|10
1649849650000|2022-04-13 11:34:10|225.44|223.14|225.44|223.14|225.45|223.15|225.44|223.14|3
1649849660000|2022-04-13 11:34:20|225.45|223.15|225.47|223.17|225.48|223.18|225.44|223.14|13
1649849670000|2022-04-13 11:34:30|225.44|223.14|225.46|223.16|225.48|223.18|225.44|223.14|4
1649849680000|2022-04-13 11:34:40|225.45|223.15|225.47|223.17|225.47|223.17|225.43|223.13|5
1649849690000|2022-04-13 11:34:50|225.48|223.18|225.41|223.11|225.49|223.19|225.41|223.11|8
1649849700000|2022-04-13 11:35:00|225.43|223.13|225.5|223.2|225.5|223.2|225.43|223.13|15
1649849710000|2022-04-13 11:35:10|225.49|223.19|225.5|223.2|225.5|223.2|225.49|223.19|2
1649849720000|2022-04-13 11:35:20|225.49|223.19|225.46|223.16|225.5|223.2|225.46|223.16|6
1649849730000|2022-04-13 11:35:30|225.41|223.11|225.41|223.11|225.41|223.11|225.41|223.11|1
1649849740000|2022-04-13 11:35:40|225.42|223.12|225.41|223.11|225.42|223.12|225.41|223.11|2
1649849750000|2022-04-13 11:35:50|225.43|223.13|225.45|223.15|225.48|223.18|225.43|223.13|9
1649849760000|2022-04-13 11:36:00|225.44|223.14|225.41|223.11|225.44|223.14|225.36|223.06|7
1649849770000|2022-04-13 11:36:10|225.38|223.08|225.55|223.25|225.56|223.26|225.37|223.07|14
1649849780000|2022-04-13 11:36:20|225.6|223.3|225.5|223.2|225.6|223.3|225.5|223.2|9
1649849790000|2022-04-13 11:36:30|225.49|223.19|225.5|223.2|225.5|223.2|225.49|223.19|4
1649849800000|2022-04-13 11:36:40|225.51|223.21|225.5|223.2|225.54|223.24|225.5|223.2|4
1649849810000|2022-04-13 11:36:50|225.51|223.21|225.5|223.2|225.54|223.24|225.5|223.2|3
1649849820000|2022-04-13 11:37:00|225.52|223.22|225.54|223.24|225.58|223.28|225.5|223.2|9
1649849830000|2022-04-13 11:37:10|225.51|223.21|225.74|223.44|225.75|223.45|225.51|223.21|14
1649849840000|2022-04-13 11:37:20|225.75|223.45|226.58|224.28|226.63|224.33|225.74|223.44|24
1649849850000|2022-04-13 11:37:30|226.62|224.32|226.36|224.06|226.64|224.34|226.33|224.03|27
1649849860000|2022-04-13 11:37:40|226.34|224.04|226.49|224.19|226.53|224.23|226.31|224.01|18
1649849870000|2022-04-13 11:37:50|226.46|224.16|226.57|224.27|226.64|224.34|226.38|224.08|20
1649849880000|2022-04-13 11:38:00|226.61|224.31|226.61|224.31|226.64|224.34|226.57|224.27|13
1649849890000|2022-04-13 11:38:10|226.6|224.3|226.61|224.31|226.61|224.31|226.6|224.3|2
1649849900000|2022-04-13 11:38:20|226.6|224.3|226.52|224.22|226.6|224.3|226.51|224.21|16
1649849910000|2022-04-13 11:38:30|226.49|224.19|226.49|224.19|226.52|224.22|226.44|224.14|15
1649849920000|2022-04-13 11:38:40|226.46|224.16|226.36|224.06|226.46|224.16|226.36|224.06|6
1649849930000|2022-04-13 11:38:50|226.31|224.01|226.38|224.08|226.38|224.08|226.31|224.01|7
1649849940000|2022-04-13 11:39:00|226.34|224.04|226.32|224.02|226.34|224.04|226.13|223.83|10
1649849950000|2022-04-13 11:39:10|226.31|224.01|226.32|224.02|226.33|224.03|226.31|224.01|8
1649849960000|2022-04-13 11:39:20|226.36|224.06|226.49|224.19|226.52|224.22|226.35|224.05|15
1649849970000|2022-04-13 11:39:30|226.46|224.16|226.52|224.22|226.53|224.23|226.46|224.16|8
1649849980000|2022-04-13 11:39:40|226.49|224.19|226.48|224.18|226.49|224.19|226.44|224.14|5
1649849990000|2022-04-13 11:39:50|226.47|224.17|226.47|224.17|226.48|224.18|226.46|224.16|4
1649850000000|2022-04-13 11:40:00|226.46|224.16|226.45|224.15|226.49|224.19|226.45|224.15|5
1649850010000|2022-04-13 11:40:10|226.46|224.16|226.37|224.07|226.47|224.17|226.37|224.07|10
1649850020000|2022-04-13 11:40:20|226.3|224|226.36|224.06|226.37|224.07|226.3|224|5
1649850030000|2022-04-13 11:40:30|226.35|224.05|225.93|223.63|226.35|224.05|225.93|223.63|8
1649850040000|2022-04-13 11:40:40|225.82|223.52|226|223.7|226.02|223.72|225.81|223.51|14
1649850050000|2022-04-13 11:40:50|226.01|223.71|225.84|223.54|226.05|223.75|225.84|223.54|13
1649850060000|2022-04-13 11:41:00|225.88|223.58|225.85|223.55|225.88|223.58|225.84|223.54|8
1649850070000|2022-04-13 11:41:10|225.81|223.51|225.75|223.45|225.81|223.51|225.75|223.45|5
1649850080000|2022-04-13 11:41:20|225.78|223.48|225.9|223.6|225.9|223.6|225.78|223.48|10
1649850090000|2022-04-13 11:41:30|225.87|223.57|226.01|223.71|226.02|223.72|225.86|223.56|7
1649850100000|2022-04-13 11:41:40|226.05|223.75|226.02|223.72|226.05|223.75|225.95|223.65|5
1649850110000|2022-04-13 11:41:50|226.03|223.73|226.31|224.01|226.31|224.01|225.99|223.69|24
1649850120000|2022-04-13 11:42:00|226.29|223.99|226.13|223.83|226.39|224.09|226.11|223.81|18
1649850130000|2022-04-13 11:42:10|226.16|223.86|226.15|223.85|226.16|223.86|226.15|223.85|2
1649850140000|2022-04-13 11:42:20|226.13|223.83|226.15|223.85|226.16|223.86|226.13|223.83|5
1649850160000|2022-04-13 11:42:40|226.01|223.71|225.8|223.5|226.01|223.71|225.61|223.31|21
1649850170000|2022-04-13 11:42:50|225.78|223.48|225.85|223.55|225.85|223.55|225.78|223.48|7
1649850180000|2022-04-13 11:43:00|225.83|223.53|225.66|223.36|225.86|223.56|225.66|223.36|16
1649850190000|2022-04-13 11:43:10|225.64|223.34|225.65|223.35|225.71|223.41|225.61|223.31|15
1649850200000|2022-04-13 11:43:20|225.66|223.36|225.61|223.31|225.66|223.36|225.61|223.31|7
1649850210000|2022-04-13 11:43:30|225.6|223.3|225.52|223.22|225.6|223.3|225.52|223.22|8
1649850220000|2022-04-13 11:43:40|225.57|223.27|225.39|223.09|225.57|223.27|225.38|223.08|11
1649850230000|2022-04-13 11:43:50|225.38|223.08|225.4|223.1|225.41|223.11|225.37|223.07|15
1649850240000|2022-04-13 11:44:00|225.36|223.06|225.37|223.07|225.41|223.11|225.36|223.06|11
1649850250000|2022-04-13 11:44:10|225.38|223.08|225.53|223.23|225.53|223.23|225.36|223.06|19
1649850260000|2022-04-13 11:44:20|225.55|223.25|225.44|223.14|225.56|223.26|225.44|223.14|12
1649850270000|2022-04-13 11:44:30|225.42|223.12|225.05|222.75|225.42|223.12|225.02|222.72|21
1649850280000|2022-04-13 11:44:40|225.06|222.76|225.09|222.79|225.09|222.79|224.97|222.67|15
1649850290000|2022-04-13 11:44:50|225.08|222.78|225.28|222.98|225.28|222.98|225.08|222.78|12
1649850300000|2022-04-13 11:45:00|225.29|222.99|225.28|222.98|225.32|223.02|225.28|222.98|7
1649850310000|2022-04-13 11:45:10|225.27|222.97|225.12|222.82|225.3|223|225.12|222.82|9
1649850320000|2022-04-13 11:45:20|225.11|222.81|225.05|222.75|225.11|222.81|225.05|222.75|8
1649850330000|2022-04-13 11:45:30|225.03|222.73|225.02|222.72|225.03|222.73|225.02|222.72|2
1649850340000|2022-04-13 11:45:40|224.99|222.69|225.01|222.71|225.01|222.71|224.98|222.68|10
1649850350000|2022-04-13 11:45:50|224.98|222.68|224.92|222.62|224.99|222.69|224.92|222.62|10
1649850360000|2022-04-13 11:46:00|224.91|222.61|224.83|222.53|224.91|222.61|224.81|222.51|8
1649850370000|2022-04-13 11:46:10|224.84|222.54|224.82|222.52|224.87|222.57|224.82|222.52|6
1649850380000|2022-04-13 11:46:20|224.83|222.53|224.88|222.58|224.9|222.6|224.83|222.53|6
1649850390000|2022-04-13 11:46:30|224.91|222.61|225.01|222.71|225.07|222.77|224.91|222.61|7
1649850400000|2022-04-13 11:46:40|225.06|222.76|225.09|222.79|225.11|222.81|225.06|222.76|6
1649850410000|2022-04-13 11:46:50|225.11|222.81|225.32|223.02|225.34|223.04|225.11|222.81|10
1649850420000|2022-04-13 11:47:00|225.33|223.03|225.34|223.04|225.36|223.06|225.32|223.02|9
1649850430000|2022-04-13 11:47:10|225.38|223.08|225.56|223.26|225.57|223.27|225.38|223.08|14
1649850440000|2022-04-13 11:47:20|225.57|223.27|225.64|223.34|225.64|223.34|225.56|223.26|6
1649850450000|2022-04-13 11:47:30|225.65|223.35|225.64|223.34|225.66|223.36|225.64|223.34|4
1649850460000|2022-04-13 11:47:40|225.68|223.38|225.72|223.42|225.75|223.45|225.64|223.34|10
1649850470000|2022-04-13 11:47:50|225.71|223.41|225.84|223.54|225.91|223.61|225.71|223.41|8
1649850480000|2022-04-13 11:48:00|225.83|223.53|225.71|223.41|225.86|223.56|225.71|223.41|14
1649850490000|2022-04-13 11:48:10|225.72|223.42|225.7|223.4|225.87|223.57|225.69|223.39|23
1649850500000|2022-04-13 11:48:20|225.71|223.41|225.51|223.21|225.71|223.41|225.51|223.21|14
1649850510000|2022-04-13 11:48:30|225.45|223.15|225.52|223.22|225.52|223.22|225.4|223.1|12
1649850520000|2022-04-13 11:48:40|225.53|223.23|225.52|223.22|225.58|223.28|225.52|223.22|12
1649850530000|2022-04-13 11:48:50|225.53|223.23|225.49|223.19|225.56|223.26|225.48|223.18|9
1649850540000|2022-04-13 11:49:00|225.48|223.18|225.52|223.22|225.52|223.22|225.46|223.16|15
1649850550000|2022-04-13 11:49:10|225.53|223.23|225.63|223.33|225.63|223.33|225.51|223.21|9
1649850560000|2022-04-13 11:49:20|225.64|223.34|225.83|223.53|225.83|223.53|225.64|223.34|12
1649850570000|2022-04-13 11:49:30|225.82|223.52|225.64|223.34|225.83|223.53|225.62|223.32|11
1649850580000|2022-04-13 11:49:40|225.63|223.33|225.64|223.34|225.64|223.34|225.62|223.32|4
1649850590000|2022-04-13 11:49:50|225.59|223.29|225.8|223.5|225.81|223.51|225.59|223.29|12
1649850600000|2022-04-13 11:50:00|225.81|223.51|225.82|223.52|225.83|223.53|225.81|223.51|6
1649850610000|2022-04-13 11:50:10|225.83|223.53|225.86|223.56|225.88|223.58|225.83|223.53|8
1649850620000|2022-04-13 11:50:20|225.85|223.55|225.92|223.62|225.93|223.63|225.85|223.55|12
1649850630000|2022-04-13 11:50:30|225.94|223.64|225.94|223.64|225.99|223.69|225.91|223.61|11
1649850640000|2022-04-13 11:50:40|225.93|223.63|225.92|223.62|225.94|223.64|225.92|223.62|3
1649850660000|2022-04-13 11:51:00|225.93|223.63|225.92|223.62|225.93|223.63|225.91|223.61|6
1649850670000|2022-04-13 11:51:10|225.91|223.61|225.67|223.37|225.92|223.62|225.67|223.37|9
1649850680000|2022-04-13 11:51:20|225.69|223.39|225.69|223.39|225.7|223.4|225.69|223.39|5
1649850690000|2022-04-13 11:51:30|225.7|223.4|225.73|223.43|225.73|223.43|225.7|223.4|4
1649850700000|2022-04-13 11:51:40|225.75|223.45|225.84|223.54|225.84|223.54|225.73|223.43|11
1649850710000|2022-04-13 11:51:50|225.85|223.55|225.92|223.62|225.92|223.62|225.84|223.54|11
1649850720000|2022-04-13 11:52:00|225.91|223.61|226.16|223.86|226.16|223.86|225.91|223.61|11
1649850730000|2022-04-13 11:52:10|226.15|223.85|226.18|223.88|226.18|223.88|226.15|223.85|2
1649850740000|2022-04-13 11:52:20|226.25|223.95|226.24|223.94|226.27|223.97|226.24|223.94|6
1649850750000|2022-04-13 11:52:30|226.23|223.93|225.88|223.58|226.23|223.93|225.85|223.55|10
1649850760000|2022-04-13 11:52:40|225.89|223.59|225.83|223.53|225.89|223.59|225.83|223.53|4
1649850780000|2022-04-13 11:53:00|225.86|223.56|225.83|223.53|225.86|223.56|225.79|223.49|5
1649850790000|2022-04-13 11:53:10|225.8|223.5|225.9|223.6|225.91|223.61|225.78|223.48|8
1649850800000|2022-04-13 11:53:20|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1649850810000|2022-04-13 11:53:30|225.91|223.61|225.92|223.62|225.92|223.62|225.85|223.55|12
1649850820000|2022-04-13 11:53:40|225.93|223.63|225.99|223.69|226.01|223.71|225.92|223.62|12
1649850830000|2022-04-13 11:53:50|225.96|223.66|226|223.7|226|223.7|225.96|223.66|4
1649850840000|2022-04-13 11:54:00|225.99|223.69|225.86|223.56|225.99|223.69|225.85|223.55|18
1649850850000|2022-04-13 11:54:10|225.88|223.58|225.85|223.55|225.88|223.58|225.84|223.54|6
1649850860000|2022-04-13 11:54:20|225.83|223.53|225.93|223.63|225.97|223.67|225.83|223.53|5
1649850870000|2022-04-13 11:54:30|225.92|223.62|225.91|223.61|225.92|223.62|225.91|223.61|2
1649850880000|2022-04-13 11:54:40|226|223.7|226.06|223.76|226.06|223.76|225.99|223.69|9
1649850890000|2022-04-13 11:54:50|226.04|223.74|225.93|223.63|226.04|223.74|225.92|223.62|11
1649850900000|2022-04-13 11:55:00|225.92|223.62|225.87|223.57|225.93|223.63|225.87|223.57|3
1649850910000|2022-04-13 11:55:10|225.86|223.56|225.98|223.68|226.03|223.73|225.84|223.54|10
1649850920000|2022-04-13 11:55:20|225.9|223.6|225.87|223.57|225.92|223.62|225.86|223.56|12
1649850930000|2022-04-13 11:55:30|225.85|223.55|225.85|223.55|225.9|223.6|225.85|223.55|6
1649850940000|2022-04-13 11:55:40|225.86|223.56|225.88|223.58|225.9|223.6|225.85|223.55|4
1649850950000|2022-04-13 11:55:50|225.87|223.57|225.67|223.37|225.88|223.58|225.67|223.37|13
1649850960000|2022-04-13 11:56:00|225.68|223.38|225.64|223.34|225.68|223.38|225.63|223.33|7
1649850970000|2022-04-13 11:56:10|225.63|223.33|225.49|223.19|225.63|223.33|225.48|223.18|14
1649850980000|2022-04-13 11:56:20|225.47|223.17|225.44|223.14|225.47|223.17|225.42|223.12|6
1649850990000|2022-04-13 11:56:30|225.45|223.15|225.45|223.15|225.45|223.15|225.45|223.15|1
1649851000000|2022-04-13 11:56:40|225.44|223.14|225.26|222.96|225.45|223.15|225.26|222.96|14
1649851010000|2022-04-13 11:56:50|225.25|222.95|225.26|222.96|225.28|222.98|225.21|222.91|12
1649851020000|2022-04-13 11:57:00|225.27|222.97|225.44|223.14|225.45|223.15|225.26|222.96|13
1649851030000|2022-04-13 11:57:10|225.43|223.13|225.5|223.2|225.51|223.21|225.43|223.13|14
1649851040000|2022-04-13 11:57:20|225.51|223.21|225.44|223.14|225.51|223.21|225.44|223.14|7
1649851050000|2022-04-13 11:57:30|225.43|223.13|225.43|223.13|225.44|223.14|225.43|223.13|5
1649851060000|2022-04-13 11:57:40|225.44|223.14|225.43|223.13|225.44|223.14|225.43|223.13|2
1649851070000|2022-04-13 11:57:50|225.44|223.14|225.05|222.75|225.44|223.14|225.03|222.73|22
1649851080000|2022-04-13 11:58:00|225.04|222.74|224.87|222.57|225.04|222.74|224.85|222.55|18
1649851090000|2022-04-13 11:58:10|224.84|222.54|224.68|222.38|224.85|222.55|224.63|222.33|25
1649851100000|2022-04-13 11:58:20|224.72|222.42|224.66|222.36|224.72|222.42|224.66|222.36|4
1649851110000|2022-04-13 11:58:30|224.68|222.38|224.64|222.34|224.68|222.38|224.59|222.29|9
1649851120000|2022-04-13 11:58:40|224.65|222.35|224.63|222.33|224.67|222.37|224.63|222.33|6
1649851130000|2022-04-13 11:58:50|224.66|222.36|224.6|222.3|224.66|222.36|224.58|222.28|7
1649851140000|2022-04-13 11:59:00|224.59|222.29|224.49|222.19|224.59|222.29|224.43|222.13|18
1649851150000|2022-04-13 11:59:10|224.48|222.18|224.19|221.89|224.48|222.18|224.1|221.8|19
1649851160000|2022-04-13 11:59:20|224.23|221.93|224.39|222.09|224.43|222.13|224.23|221.93|23
1649851170000|2022-04-13 11:59:30|224.42|222.12|224.41|222.11|224.42|222.12|224.37|222.07|15
1649851180000|2022-04-13 11:59:40|224.42|222.12|224.43|222.13|224.51|222.21|224.4|222.1|20
1649851190000|2022-04-13 11:59:50|224.42|222.12|224.41|222.11|224.49|222.19|224.41|222.11|11
1649851200000|2022-04-13 12:00:00|224.39|222.09|224.42|222.12|224.42|222.12|224.13|221.83|24
1649851210000|2022-04-13 12:00:10|224.49|222.19|224.25|221.95|224.51|222.21|224.25|221.95|24
1649851220000|2022-04-13 12:00:20|224.2|221.9|224.13|221.83|224.39|222.09|224.13|221.83|33
1649851230000|2022-04-13 12:00:30|224.11|221.81|224.07|221.77|224.15|221.85|224.05|221.75|22
1649851240000|2022-04-13 12:00:40|224.06|221.76|224.05|221.75|224.1|221.8|224.01|221.71|12
1649851250000|2022-04-13 12:00:50|224.06|221.76|224.07|221.77|224.08|221.78|224.04|221.74|7
1649851260000|2022-04-13 12:01:00|224|221.7|223.9|221.6|224|221.7|223.85|221.55|21
1649851270000|2022-04-13 12:01:10|223.91|221.61|223.87|221.57|223.95|221.65|223.81|221.51|15
1649851280000|2022-04-13 12:01:20|223.89|221.59|224|221.7|224.01|221.71|223.89|221.59|17
1649851290000|2022-04-13 12:01:30|223.95|221.65|224.45|222.15|224.49|222.19|223.94|221.64|29
1649851300000|2022-04-13 12:01:40|224.44|222.14|224.43|222.13|224.47|222.17|224.42|222.12|19
1649851310000|2022-04-13 12:01:50|224.41|222.11|224.48|222.18|224.56|222.26|224.41|222.11|11
1649851320000|2022-04-13 12:02:00|224.5|222.2|224.52|222.22|224.54|222.24|224.49|222.19|14
1649851330000|2022-04-13 12:02:10|224.51|222.21|224.47|222.17|224.53|222.23|224.47|222.17|16
1649851340000|2022-04-13 12:02:20|224.46|222.16|223.95|221.65|224.46|222.16|223.95|221.65|25
1649851350000|2022-04-13 12:02:30|223.94|221.64|223.87|221.57|223.96|221.66|223.71|221.41|30
1649851360000|2022-04-13 12:02:40|223.84|221.54|224.02|221.72|224.1|221.8|223.77|221.47|17
1649851370000|2022-04-13 12:02:50|224.01|221.71|224.46|222.16|224.46|222.16|223.99|221.69|19
1649851380000|2022-04-13 12:03:00|224.44|222.14|224.1|221.8|224.44|222.14|224.05|221.75|18
1649851390000|2022-04-13 12:03:10|224.12|221.82|223.87|221.57|224.12|221.82|223.87|221.57|21
1649851400000|2022-04-13 12:03:20|223.9|221.6|223.8|221.5|223.9|221.6|223.75|221.45|20
1649851410000|2022-04-13 12:03:30|223.75|221.45|223.77|221.47|223.79|221.49|223.74|221.44|9
1649851420000|2022-04-13 12:03:40|223.81|221.51|224.19|221.89|224.19|221.89|223.8|221.5|22
1649851430000|2022-04-13 12:03:50|224.18|221.88|224.18|221.88|224.44|222.14|224.12|221.82|25
1649851440000|2022-04-13 12:04:00|224.21|221.91|224.38|222.08|224.47|222.17|224.21|221.91|24
1649851450000|2022-04-13 12:04:10|224.4|222.1|224.41|222.11|224.44|222.14|224.4|222.1|7
1649851460000|2022-04-13 12:04:20|224.4|222.1|224.26|221.96|224.4|222.1|224.26|221.96|7
1649851470000|2022-04-13 12:04:30|224.25|221.95|224.32|222.02|224.33|222.03|224.23|221.93|13
1649851480000|2022-04-13 12:04:40|224.28|221.98|224.32|222.02|224.35|222.05|224.28|221.98|12
1649851490000|2022-04-13 12:04:50|224.33|222.03|224.35|222.05|224.38|222.08|224.31|222.01|10
1649851500000|2022-04-13 12:05:00|224.34|222.04|224.09|221.79|224.34|222.04|224.06|221.76|18
1649851510000|2022-04-13 12:05:10|224.08|221.78|223.99|221.69|224.19|221.89|223.99|221.69|20
1649851520000|2022-04-13 12:05:20|223.98|221.68|224.01|221.71|224.04|221.74|223.95|221.65|10
1649851530000|2022-04-13 12:05:30|224.02|221.72|224|221.7|224.05|221.75|223.95|221.65|11
1649851540000|2022-04-13 12:05:40|224.01|221.71|224.25|221.95|224.27|221.97|224|221.7|11
1649851550000|2022-04-13 12:05:50|224.24|221.94|224.3|222|224.3|222|224.19|221.89|9
1649851560000|2022-04-13 12:06:00|224.37|222.07|224.52|222.22|224.52|222.22|224.37|222.07|22
1649851570000|2022-04-13 12:06:10|224.53|222.23|224.46|222.16|224.58|222.28|224.42|222.12|16
1649851580000|2022-04-13 12:06:20|224.47|222.17|224.4|222.1|224.49|222.19|224.4|222.1|10
1649851590000|2022-04-13 12:06:30|224.45|222.15|224.4|222.1|224.45|222.15|224.4|222.1|3
1649851600000|2022-04-13 12:06:40|224.41|222.11|224.54|222.24|224.55|222.25|224.41|222.11|12
1649851610000|2022-04-13 12:06:50|224.52|222.22|224.52|222.22|224.52|222.22|224.47|222.17|5
1649851620000|2022-04-13 12:07:00|224.53|222.23|224.55|222.25|224.6|222.3|224.53|222.23|10
1649851630000|2022-04-13 12:07:10|224.66|222.36|224.92|222.62|224.92|222.62|224.64|222.34|20
1649851640000|2022-04-13 12:07:20|224.98|222.68|224.89|222.59|224.98|222.68|224.83|222.53|14
1649851650000|2022-04-13 12:07:30|224.83|222.53|224.92|222.62|224.93|222.63|224.76|222.46|17
1649851660000|2022-04-13 12:07:40|224.97|222.67|224.73|222.43|224.97|222.67|224.71|222.41|16
1649851670000|2022-04-13 12:07:50|224.74|222.44|224.74|222.44|224.76|222.46|224.71|222.41|10
1649851680000|2022-04-13 12:08:00|224.72|222.42|224.71|222.41|224.72|222.42|224.7|222.4|6
1649851690000|2022-04-13 12:08:10|224.74|222.44|224.64|222.34|224.74|222.44|224.64|222.34|8
1649851700000|2022-04-13 12:08:20|224.65|222.35|224.63|222.33|224.65|222.35|224.63|222.33|5
1649851710000|2022-04-13 12:08:30|224.64|222.34|224.74|222.44|224.82|222.52|224.63|222.33|12
1649851720000|2022-04-13 12:08:40|224.8|222.5|224.83|222.53|224.88|222.58|224.8|222.5|7
1649851730000|2022-04-13 12:08:50|224.82|222.52|224.81|222.51|224.87|222.57|224.8|222.5|10
1649851740000|2022-04-13 12:09:00|224.83|222.53|224.74|222.44|224.84|222.54|224.74|222.44|16
1649851750000|2022-04-13 12:09:10|224.72|222.42|224.72|222.42|224.75|222.45|224.67|222.37|13
1649851760000|2022-04-13 12:09:20|224.74|222.44|224.83|222.53|224.83|222.53|224.74|222.44|10
1649851770000|2022-04-13 12:09:30|224.8|222.5|224.69|222.39|224.8|222.5|224.67|222.37|11
1649851780000|2022-04-13 12:09:40|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|2
1649851800000|2022-04-13 12:10:00|224.66|222.36|224.64|222.34|224.66|222.36|224.63|222.33|4
1649851810000|2022-04-13 12:10:10|224.69|222.39|224.78|222.48|224.81|222.51|224.69|222.39|13
1649851820000|2022-04-13 12:10:20|224.79|222.49|224.79|222.49|224.79|222.49|224.79|222.49|1
1649851830000|2022-04-13 12:10:30|224.75|222.45|224.63|222.33|224.75|222.45|224.63|222.33|6
1649851840000|2022-04-13 12:10:40|224.64|222.34|224.68|222.38|224.68|222.38|224.63|222.33|15
1649851850000|2022-04-13 12:10:50|224.7|222.4|224.7|222.4|224.77|222.47|224.7|222.4|13
1649851860000|2022-04-13 12:11:00|224.69|222.39|224.62|222.32|224.69|222.39|224.61|222.31|7
1649851870000|2022-04-13 12:11:10|224.61|222.31|224.58|222.28|224.62|222.32|224.57|222.27|8
1649851880000|2022-04-13 12:11:20|224.57|222.27|224.66|222.36|224.67|222.37|224.56|222.26|11
1649851890000|2022-04-13 12:11:30|224.62|222.32|224.59|222.29|224.62|222.32|224.57|222.27|9
1649851900000|2022-04-13 12:11:40|224.6|222.3|224.54|222.24|224.6|222.3|224.54|222.24|8
1649851910000|2022-04-13 12:11:50|224.53|222.23|224.5|222.2|224.53|222.23|224.45|222.15|7
1649851920000|2022-04-13 12:12:00|224.49|222.19|224.42|222.12|224.5|222.2|224.42|222.12|10
1649851930000|2022-04-13 12:12:10|224.43|222.13|224.55|222.25|224.55|222.25|224.43|222.13|14
1649851940000|2022-04-13 12:12:20|224.54|222.24|224.57|222.27|224.57|222.27|224.54|222.24|7
1649851950000|2022-04-13 12:12:30|224.55|222.25|224.51|222.21|224.55|222.25|224.47|222.17|9
1649851960000|2022-04-13 12:12:40|224.48|222.18|224.47|222.17|224.48|222.18|224.47|222.17|4
1649851970000|2022-04-13 12:12:50|224.48|222.18|224.47|222.17|224.48|222.18|224.47|222.17|2
1649851980000|2022-04-13 12:13:00|224.51|222.21|224.46|222.16|224.51|222.21|224.46|222.16|6
1649851990000|2022-04-13 12:13:10|224.48|222.18|224.46|222.16|224.48|222.18|224.46|222.16|2
1649852000000|2022-04-13 12:13:20|224.48|222.18|224.71|222.41|224.8|222.5|224.46|222.16|20
1649852010000|2022-04-13 12:13:30|224.72|222.42|224.71|222.41|224.72|222.42|224.7|222.4|6
1649852020000|2022-04-13 12:13:40|224.72|222.42|224.77|222.47|224.77|222.47|224.7|222.4|4
1649852030000|2022-04-13 12:13:50|224.76|222.46|224.76|222.46|224.76|222.46|224.75|222.45|3
1649852040000|2022-04-13 12:14:00|224.83|222.53|224.64|222.34|224.83|222.53|224.61|222.31|12
1649852050000|2022-04-13 12:14:10|224.65|222.35|224.65|222.35|224.66|222.36|224.64|222.34|6
1649852060000|2022-04-13 12:14:20|224.69|222.39|224.64|222.34|224.69|222.39|224.64|222.34|5
1649852070000|2022-04-13 12:14:30|224.63|222.33|224.59|222.29|224.67|222.37|224.59|222.29|4
1649852080000|2022-04-13 12:14:40|224.64|222.34|224.76|222.46|224.76|222.46|224.57|222.27|17
1649852090000|2022-04-13 12:14:50|224.82|222.52|224.8|222.5|224.82|222.52|224.79|222.49|3
1649852100000|2022-04-13 12:15:00|224.83|222.53|224.72|222.42|224.83|222.53|224.71|222.41|7
1649852110000|2022-04-13 12:15:10|224.71|222.41|224.73|222.43|224.74|222.44|224.71|222.41|4
1649852120000|2022-04-13 12:15:20|224.72|222.42|224.67|222.37|224.73|222.43|224.67|222.37|5
1649852130000|2022-04-13 12:15:30|224.69|222.39|224.6|222.3|224.69|222.39|224.6|222.3|7
1649852140000|2022-04-13 12:15:40|224.59|222.29|224.51|222.21|224.59|222.29|224.51|222.21|7
1649852150000|2022-04-13 12:15:50|224.49|222.19|224.49|222.19|224.54|222.24|224.49|222.19|11
1649852160000|2022-04-13 12:16:00|224.5|222.2|224.62|222.32|224.62|222.32|224.43|222.13|16
1649852170000|2022-04-13 12:16:10|224.61|222.31|224.65|222.35|224.65|222.35|224.58|222.28|7
1649852180000|2022-04-13 12:16:20|224.67|222.37|224.59|222.29|224.68|222.38|224.53|222.23|12
1649852190000|2022-04-13 12:16:30|224.6|222.3|224.67|222.37|224.67|222.37|224.6|222.3|10
1649852200000|2022-04-13 12:16:40|224.68|222.38|224.65|222.35|224.7|222.4|224.63|222.33|13
1649852210000|2022-04-13 12:16:50|224.66|222.36|224.69|222.39|224.69|222.39|224.66|222.36|2
1649852220000|2022-04-13 12:17:00|224.71|222.41|224.81|222.51|224.85|222.55|224.71|222.41|13
1649852230000|2022-04-13 12:17:10|224.82|222.52|224.87|222.57|224.87|222.57|224.82|222.52|3
1649852240000|2022-04-13 12:17:20|224.85|222.55|225.11|222.81|225.11|222.81|224.85|222.55|13
1649852250000|2022-04-13 12:17:30|225.05|222.75|225.06|222.76|225.08|222.78|224.96|222.66|14
1649852260000|2022-04-13 12:17:40|225.05|222.75|225.08|222.78|225.1|222.8|224.99|222.69|14
1649852270000|2022-04-13 12:17:50|225.1|222.8|225.09|222.79|225.26|222.96|225.09|222.79|19
1649852280000|2022-04-13 12:18:00|225.08|222.78|225.08|222.78|225.13|222.83|225.08|222.78|7
1649852290000|2022-04-13 12:18:10|225.07|222.77|224.98|222.68|225.1|222.8|224.96|222.66|11
1649852300000|2022-04-13 12:18:20|224.97|222.67|224.98|222.68|224.99|222.69|224.95|222.65|4
1649852310000|2022-04-13 12:18:30|224.95|222.65|225.04|222.74|225.07|222.77|224.95|222.65|9
1649852320000|2022-04-13 12:18:40|225.07|222.77|225.05|222.75|225.07|222.77|224.98|222.68|9
1649852330000|2022-04-13 12:18:50|225.04|222.74|225.09|222.79|225.09|222.79|225.02|222.72|17
1649852340000|2022-04-13 12:19:00|225.11|222.81|225.1|222.8|225.12|222.82|225.1|222.8|6
1649852350000|2022-04-13 12:19:10|225.11|222.81|224.94|222.64|225.12|222.82|224.94|222.64|14
1649852360000|2022-04-13 12:19:20|224.95|222.65|225.03|222.73|225.03|222.73|224.94|222.64|8
1649852370000|2022-04-13 12:19:30|225.02|222.72|225.02|222.72|225.02|222.72|225.01|222.71|5
1649852380000|2022-04-13 12:19:40|225.05|222.75|224.95|222.65|225.05|222.75|224.95|222.65|5
1649852390000|2022-04-13 12:19:50|224.98|222.68|224.87|222.57|224.98|222.68|224.86|222.56|13
1649852400000|2022-04-13 12:20:00|224.89|222.59|224.82|222.52|224.91|222.61|224.82|222.52|14
1649852410000|2022-04-13 12:20:10|224.81|222.51|224.82|222.52|224.84|222.54|224.81|222.51|7
1649852420000|2022-04-13 12:20:20|224.83|222.53|224.8|222.5|224.83|222.53|224.8|222.5|4
1649852430000|2022-04-13 12:20:30|224.78|222.48|224.78|222.48|224.78|222.48|224.78|222.48|1
1649852440000|2022-04-13 12:20:40|224.77|222.47|224.71|222.41|224.77|222.47|224.7|222.4|9
1649852450000|2022-04-13 12:20:50|224.7|222.4|224.7|222.4|224.73|222.43|224.7|222.4|3
1649852460000|2022-04-13 12:21:00|224.67|222.37|224.71|222.41|224.71|222.41|224.66|222.36|7
1649852470000|2022-04-13 12:21:10|224.7|222.4|224.63|222.33|224.7|222.4|224.63|222.33|9
1649852480000|2022-04-13 12:21:20|224.6|222.3|224.6|222.3|224.63|222.33|224.6|222.3|4
1649852490000|2022-04-13 12:21:30|224.58|222.28|224.64|222.34|224.64|222.34|224.58|222.28|7
1649852500000|2022-04-13 12:21:40|224.63|222.33|224.64|222.34|224.64|222.34|224.63|222.33|2
1649852510000|2022-04-13 12:21:50|224.69|222.39|224.58|222.28|224.69|222.39|224.58|222.28|6
1649852520000|2022-04-13 12:22:00|224.59|222.29|224.57|222.27|224.6|222.3|224.57|222.27|10
1649852530000|2022-04-13 12:22:10|224.56|222.26|224.43|222.13|224.58|222.28|224.43|222.13|14
1649852540000|2022-04-13 12:22:20|224.45|222.15|224.44|222.14|224.46|222.16|224.44|222.14|7
1649852550000|2022-04-13 12:22:30|224.45|222.15|224.46|222.16|224.5|222.2|224.44|222.14|6
1649852560000|2022-04-13 12:22:40|224.47|222.17|224.46|222.16|224.47|222.17|224.46|222.16|2
1649852570000|2022-04-13 12:22:50|224.47|222.17|224.56|222.26|224.61|222.31|224.45|222.15|10
1649852580000|2022-04-13 12:23:00|224.57|222.27|224.58|222.28|224.58|222.28|224.57|222.27|6
1649852590000|2022-04-13 12:23:10|224.57|222.27|224.57|222.27|224.58|222.28|224.56|222.26|7
1649852600000|2022-04-13 12:23:20|224.58|222.28|224.59|222.29|224.65|222.35|224.56|222.26|15
1649852610000|2022-04-13 12:23:30|224.58|222.28|224.51|222.21|224.6|222.3|224.49|222.19|16
1649852620000|2022-04-13 12:23:40|224.52|222.22|224.52|222.22|224.52|222.22|224.52|222.22|1
1649852630000|2022-04-13 12:23:50|224.51|222.21|224.52|222.22|224.52|222.22|224.51|222.21|2
1649852640000|2022-04-13 12:24:00|224.53|222.23|224.49|222.19|224.53|222.23|224.49|222.19|10
1649852650000|2022-04-13 12:24:10|224.48|222.18|224.42|222.12|224.5|222.2|224.39|222.09|12
1649852660000|2022-04-13 12:24:20|224.44|222.14|224.38|222.08|224.45|222.15|224.36|222.06|12
1649852670000|2022-04-13 12:24:30|224.48|222.18|224.49|222.19|224.51|222.21|224.44|222.14|13
1649852680000|2022-04-13 12:24:40|224.5|222.2|224.66|222.36|224.66|222.36|224.49|222.19|8
1649852690000|2022-04-13 12:24:50|224.68|222.38|224.69|222.39|224.74|222.44|224.67|222.37|8
1649852700000|2022-04-13 12:25:00|224.68|222.38|224.73|222.43|224.73|222.43|224.68|222.38|4
1649852710000|2022-04-13 12:25:10|224.74|222.44|224.76|222.46|224.85|222.55|224.74|222.44|12
1649852720000|2022-04-13 12:25:20|224.83|222.53|224.83|222.53|224.86|222.56|224.8|222.5|8
1649852730000|2022-04-13 12:25:30|224.82|222.52|224.74|222.44|224.83|222.53|224.7|222.4|14
1649852740000|2022-04-13 12:25:40|224.72|222.42|224.61|222.31|224.73|222.43|224.61|222.31|14
1649852750000|2022-04-13 12:25:50|224.63|222.33|224.61|222.31|224.63|222.33|224.61|222.31|2
1649852760000|2022-04-13 12:26:00|224.62|222.32|224.53|222.23|224.63|222.33|224.49|222.19|12
1649852770000|2022-04-13 12:26:10|224.59|222.29|224.54|222.24|224.59|222.29|224.53|222.23|5
1649852780000|2022-04-13 12:26:20|224.55|222.25|224.64|222.34|224.72|222.42|224.55|222.25|15
1649852790000|2022-04-13 12:26:30|224.63|222.33|224.61|222.31|224.66|222.36|224.59|222.29|14
1649852800000|2022-04-13 12:26:40|224.63|222.33|224.46|222.16|224.63|222.33|224.46|222.16|8
1649852810000|2022-04-13 12:26:50|224.53|222.23|224.53|222.23|224.54|222.24|224.45|222.15|7
1649852820000|2022-04-13 12:27:00|224.52|222.22|224.52|222.22|224.55|222.25|224.52|222.22|6
1649852830000|2022-04-13 12:27:10|224.51|222.21|224.43|222.13|224.51|222.21|224.43|222.13|5
1649852840000|2022-04-13 12:27:20|224.44|222.14|224.42|222.12|224.45|222.15|224.42|222.12|14
1649852850000|2022-04-13 12:27:30|224.44|222.14|224.44|222.14|224.45|222.15|224.41|222.11|8
1649852860000|2022-04-13 12:27:40|224.45|222.15|224.56|222.26|224.62|222.32|224.45|222.15|9
1649852870000|2022-04-13 12:27:50|224.57|222.27|224.66|222.36|224.66|222.36|224.57|222.27|5
1649852880000|2022-04-13 12:28:00|224.67|222.37|224.73|222.43|224.74|222.44|224.67|222.37|8
1649852890000|2022-04-13 12:28:10|224.74|222.44|224.75|222.45|224.8|222.5|224.74|222.44|5
1649852900000|2022-04-13 12:28:20|224.73|222.43|224.69|222.39|224.73|222.43|224.69|222.39|11
1649852910000|2022-04-13 12:28:30|224.7|222.4|224.66|222.36|224.7|222.4|224.66|222.36|2
1649852930000|2022-04-13 12:28:50|224.67|222.37|224.64|222.34|224.67|222.37|224.64|222.34|6
1649852940000|2022-04-13 12:29:00|224.68|222.38|224.55|222.25|224.68|222.38|224.51|222.21|15
1649852950000|2022-04-13 12:29:10|224.51|222.21|224.4|222.1|224.52|222.22|224.4|222.1|13
1649852960000|2022-04-13 12:29:20|224.41|222.11|224.39|222.09|224.44|222.14|224.38|222.08|8
1649852970000|2022-04-13 12:29:30|224.38|222.08|224.41|222.11|224.46|222.16|224.38|222.08|8
1649852980000|2022-04-13 12:29:40|224.4|222.1|224.45|222.15|224.48|222.18|224.38|222.08|18
1649852990000|2022-04-13 12:29:50|224.46|222.16|224.43|222.13|224.46|222.16|224.41|222.11|9
1649853000000|2022-04-13 12:30:00|224.42|222.12|224.27|221.97|224.44|222.14|224.27|221.97|19
1649853010000|2022-04-13 12:30:10|224.24|221.94|224.35|222.05|224.35|222.05|224.06|221.76|21
1649853020000|2022-04-13 12:30:20|224.34|222.04|224.49|222.19|224.5|222.2|224.34|222.04|15
1649853030000|2022-04-13 12:30:30|224.5|222.2|224.61|222.31|224.62|222.32|224.49|222.19|10
1649853040000|2022-04-13 12:30:40|224.55|222.25|224.74|222.44|224.76|222.46|224.55|222.25|15
1649853050000|2022-04-13 12:30:50|224.76|222.46|224.79|222.49|224.85|222.55|224.75|222.45|19
1649853060000|2022-04-13 12:31:00|224.78|222.48|224.86|222.56|224.86|222.56|224.74|222.44|11
1649853070000|2022-04-13 12:31:10|224.87|222.57|224.81|222.51|224.9|222.6|224.8|222.5|14
1649853080000|2022-04-13 12:31:20|224.86|222.56|224.78|222.48|224.88|222.58|224.78|222.48|10
1649853090000|2022-04-13 12:31:30|224.77|222.47|224.75|222.45|224.83|222.53|224.74|222.44|11
1649853100000|2022-04-13 12:31:40|224.74|222.44|224.63|222.33|224.74|222.44|224.63|222.33|11
1649853110000|2022-04-13 12:31:50|224.66|222.36|224.65|222.35|224.69|222.39|224.65|222.35|7
1649853120000|2022-04-13 12:32:00|224.7|222.4|224.73|222.43|224.73|222.43|224.7|222.4|2
1649853130000|2022-04-13 12:32:10|224.74|222.44|224.82|222.52|224.82|222.52|224.74|222.44|9
1649853150000|2022-04-13 12:32:30|224.83|222.53|224.79|222.49|224.83|222.53|224.79|222.49|3
1649853160000|2022-04-13 12:32:40|224.8|222.5|224.83|222.53|224.84|222.54|224.79|222.49|5
1649853170000|2022-04-13 12:32:50|224.79|222.49|224.84|222.54|224.85|222.55|224.76|222.46|7
1649853180000|2022-04-13 12:33:00|224.83|222.53|224.85|222.55|224.87|222.57|224.83|222.53|12
1649853190000|2022-04-13 12:33:10|224.87|222.57|224.86|222.56|224.87|222.57|224.85|222.55|10
1649853200000|2022-04-13 12:33:20|224.85|222.55|224.86|222.56|224.86|222.56|224.85|222.55|4
1649853210000|2022-04-13 12:33:30|224.88|222.58|224.8|222.5|224.89|222.59|224.79|222.49|8
1649853220000|2022-04-13 12:33:40|224.84|222.54|224.79|222.49|224.84|222.54|224.79|222.49|3
1649853230000|2022-04-13 12:33:50|224.8|222.5|224.8|222.5|224.84|222.54|224.79|222.49|6
1649853240000|2022-04-13 12:34:00|224.79|222.49|224.83|222.53|224.87|222.57|224.79|222.49|8
1649853250000|2022-04-13 12:34:10|224.84|222.54|224.84|222.54|224.84|222.54|224.84|222.54|1
1649853260000|2022-04-13 12:34:20|224.83|222.53|224.83|222.53|224.83|222.53|224.83|222.53|1
1649853270000|2022-04-13 12:34:30|224.79|222.49|224.78|222.48|224.84|222.54|224.78|222.48|4
1649853300000|2022-04-13 12:35:00|224.75|222.45|224.79|222.49|224.83|222.53|224.74|222.44|12
1649853310000|2022-04-13 12:35:10|224.78|222.48|224.7|222.4|224.78|222.48|224.7|222.4|11
1649853320000|2022-04-13 12:35:20|224.68|222.38|224.69|222.39|224.75|222.45|224.67|222.37|12
1649853330000|2022-04-13 12:35:30|224.68|222.38|224.69|222.39|224.69|222.39|224.68|222.38|2
1649853340000|2022-04-13 12:35:40|224.67|222.37|224.67|222.37|224.69|222.39|224.66|222.36|7
1649853350000|2022-04-13 12:35:50|224.64|222.34|224.63|222.33|224.64|222.34|224.62|222.32|4
1649853360000|2022-04-13 12:36:00|224.62|222.32|224.63|222.33|224.63|222.33|224.62|222.32|4
1649853370000|2022-04-13 12:36:10|224.64|222.34|224.82|222.52|224.82|222.52|224.64|222.34|15
1649853380000|2022-04-13 12:36:20|224.77|222.47|224.65|222.35|224.77|222.47|224.65|222.35|5
1649853390000|2022-04-13 12:36:30|224.72|222.42|224.67|222.37|224.72|222.42|224.67|222.37|8
1649853400000|2022-04-13 12:36:40|224.68|222.38|224.67|222.37|224.71|222.41|224.63|222.33|11
1649853410000|2022-04-13 12:36:50|224.66|222.36|224.66|222.36|224.66|222.36|224.65|222.35|7
1649853420000|2022-04-13 12:37:00|224.67|222.37|224.64|222.34|224.67|222.37|224.64|222.34|4
1649853430000|2022-04-13 12:37:10|224.65|222.35|224.65|222.35|224.66|222.36|224.65|222.35|3
1649853450000|2022-04-13 12:37:30|224.64|222.34|224.64|222.34|224.66|222.36|224.64|222.34|5
1649853460000|2022-04-13 12:37:40|224.68|222.38|224.64|222.34|224.68|222.38|224.64|222.34|6
1649853470000|2022-04-13 12:37:50|224.65|222.35|224.74|222.44|224.75|222.45|224.65|222.35|7
1649853480000|2022-04-13 12:38:00|224.72|222.42|224.65|222.35|224.78|222.48|224.65|222.35|8
1649853490000|2022-04-13 12:38:10|224.66|222.36|224.65|222.35|224.67|222.37|224.65|222.35|4
1649853510000|2022-04-13 12:38:30|224.66|222.36|224.61|222.31|224.67|222.37|224.61|222.31|6
1649853520000|2022-04-13 12:38:40|224.6|222.3|224.66|222.36|224.66|222.36|224.6|222.3|5
1649853530000|2022-04-13 12:38:50|224.65|222.35|224.64|222.34|224.65|222.35|224.63|222.33|4
1649853540000|2022-04-13 12:39:00|224.63|222.33|224.6|222.3|224.64|222.34|224.58|222.28|7
1649853560000|2022-04-13 12:39:20|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1649853570000|2022-04-13 12:39:30|224.57|222.27|224.67|222.37|224.69|222.39|224.57|222.27|9
1649853580000|2022-04-13 12:39:40|224.65|222.35|224.66|222.36|224.68|222.38|224.64|222.34|8
1649853590000|2022-04-13 12:39:50|224.68|222.38|224.67|222.37|224.68|222.38|224.66|222.36|5
1649853600000|2022-04-13 12:40:00|224.68|222.38|224.69|222.39|224.71|222.41|224.67|222.37|8
1649853610000|2022-04-13 12:40:10|224.68|222.38|224.69|222.39|224.69|222.39|224.68|222.38|4
1649853620000|2022-04-13 12:40:20|224.68|222.38|224.68|222.38|224.68|222.38|224.67|222.37|3
1649853630000|2022-04-13 12:40:30|224.69|222.39|224.78|222.48|224.78|222.48|224.69|222.39|5
1649853640000|2022-04-13 12:40:40|224.75|222.45|224.82|222.52|224.87|222.57|224.75|222.45|16
1649853650000|2022-04-13 12:40:50|224.85|222.55|224.94|222.64|225|222.7|224.85|222.55|9
1649853660000|2022-04-13 12:41:00|224.93|222.63|224.93|222.63|224.98|222.68|224.88|222.58|10
1649853670000|2022-04-13 12:41:10|224.92|222.62|225.01|222.71|225.05|222.75|224.92|222.62|14
1649853680000|2022-04-13 12:41:20|225.02|222.72|224.97|222.67|225.02|222.72|224.97|222.67|4
1649853690000|2022-04-13 12:41:30|224.96|222.66|224.97|222.67|224.97|222.67|224.96|222.66|2
1649853700000|2022-04-13 12:41:40|224.98|222.68|224.97|222.67|224.98|222.68|224.96|222.66|4
1649853710000|2022-04-13 12:41:50|224.99|222.69|224.96|222.66|224.99|222.69|224.96|222.66|2
1649853720000|2022-04-13 12:42:00|225.03|222.73|225.13|222.83|225.13|222.83|224.99|222.69|6
1649853730000|2022-04-13 12:42:10|225.15|222.85|225.15|222.85|225.19|222.89|225.11|222.81|12
1649853740000|2022-04-13 12:42:20|225.16|222.86|225.14|222.84|225.18|222.88|225.12|222.82|11
1649853750000|2022-04-13 12:42:30|225.13|222.83|225.14|222.84|225.18|222.88|225.13|222.83|6
1649853760000|2022-04-13 12:42:40|225.13|222.83|225.17|222.87|225.17|222.87|225.13|222.83|3
1649853770000|2022-04-13 12:42:50|225.18|222.88|225.42|223.12|225.42|223.12|225.17|222.87|17
1649853780000|2022-04-13 12:43:00|225.43|223.13|225.46|223.16|225.53|223.23|225.43|223.13|11
1649853790000|2022-04-13 12:43:10|225.47|223.17|225.61|223.31|225.61|223.31|225.47|223.17|12
1649853800000|2022-04-13 12:43:20|225.56|223.26|225.74|223.44|225.74|223.44|225.56|223.26|11
1649853810000|2022-04-13 12:43:30|225.77|223.47|225.79|223.49|225.82|223.52|225.77|223.47|8
1649853820000|2022-04-13 12:43:40|225.78|223.48|225.78|223.48|225.8|223.5|225.78|223.48|7
1649853830000|2022-04-13 12:43:50|225.79|223.49|225.79|223.49|225.79|223.49|225.79|223.49|1
1649853840000|2022-04-13 12:44:00|225.8|223.5|225.89|223.59|225.98|223.68|225.8|223.5|13
1649853850000|2022-04-13 12:44:10|225.88|223.58|225.94|223.64|226|223.7|225.88|223.58|10
1649853860000|2022-04-13 12:44:20|225.92|223.62|225.97|223.67|225.97|223.67|225.92|223.62|3
1649853870000|2022-04-13 12:44:30|225.96|223.66|225.99|223.69|226|223.7|225.96|223.66|4
1649853880000|2022-04-13 12:44:40|225.94|223.64|225.88|223.58|225.97|223.67|225.88|223.58|13
1649853890000|2022-04-13 12:44:50|225.89|223.59|225.83|223.53|225.89|223.59|225.83|223.53|6
1649853900000|2022-04-13 12:45:00|225.84|223.54|226.01|223.71|226.03|223.73|225.84|223.54|16
1649853910000|2022-04-13 12:45:10|225.97|223.67|225.99|223.69|225.99|223.69|225.96|223.66|13
1649853920000|2022-04-13 12:45:20|225.98|223.68|226.07|223.77|226.07|223.77|225.97|223.67|10
1649853930000|2022-04-13 12:45:30|226.04|223.74|225.95|223.65|226.04|223.74|225.93|223.63|9
1649853940000|2022-04-13 12:45:40|225.96|223.66|225.96|223.66|225.96|223.66|225.95|223.65|3
1649853950000|2022-04-13 12:45:50|225.97|223.67|225.98|223.68|225.98|223.68|225.97|223.67|4
1649853960000|2022-04-13 12:46:00|225.99|223.69|225.96|223.66|225.99|223.69|225.95|223.65|8
1649853970000|2022-04-13 12:46:10|225.95|223.65|225.96|223.66|225.97|223.67|225.94|223.64|5
1649853980000|2022-04-13 12:46:20|225.97|223.67|225.96|223.66|225.98|223.68|225.96|223.66|3
1649853990000|2022-04-13 12:46:30|225.97|223.67|225.9|223.6|225.99|223.69|225.9|223.6|9
1649854000000|2022-04-13 12:46:40|225.91|223.61|225.76|223.46|225.91|223.61|225.76|223.46|18
1649854010000|2022-04-13 12:46:50|225.79|223.49|225.78|223.48|225.8|223.5|225.77|223.47|4
1649854020000|2022-04-13 12:47:00|225.79|223.49|225.79|223.49|225.8|223.5|225.79|223.49|3
1649854030000|2022-04-13 12:47:10|225.77|223.47|225.79|223.49|225.79|223.49|225.77|223.47|3
1649854040000|2022-04-13 12:47:20|225.8|223.5|225.79|223.49|225.8|223.5|225.79|223.49|2
1649854050000|2022-04-13 12:47:30|225.78|223.48|225.78|223.48|225.78|223.48|225.73|223.43|5
1649854060000|2022-04-13 12:47:40|225.75|223.45|225.7|223.4|225.75|223.45|225.67|223.37|10
1649854070000|2022-04-13 12:47:50|225.72|223.42|225.78|223.48|225.79|223.49|225.72|223.42|9
1649854080000|2022-04-13 12:48:00|225.77|223.47|225.76|223.46|225.79|223.49|225.76|223.46|5
1649854100000|2022-04-13 12:48:20|225.75|223.45|225.75|223.45|225.76|223.46|225.75|223.45|3
1649854110000|2022-04-13 12:48:30|225.77|223.47|225.75|223.45|225.77|223.47|225.75|223.45|4
1649854130000|2022-04-13 12:48:50|225.73|223.43|225.72|223.42|225.73|223.43|225.64|223.34|11
1649854140000|2022-04-13 12:49:00|225.74|223.44|225.83|223.53|225.83|223.53|225.73|223.43|12
1649854150000|2022-04-13 12:49:10|225.86|223.56|225.78|223.48|225.88|223.58|225.78|223.48|11
1649854160000|2022-04-13 12:49:20|225.77|223.47|225.73|223.43|225.78|223.48|225.71|223.41|8
1649854170000|2022-04-13 12:49:30|225.78|223.48|225.8|223.5|225.81|223.51|225.78|223.48|5
1649854180000|2022-04-13 12:49:40|225.81|223.51|225.86|223.56|225.87|223.57|225.79|223.49|6
1649854190000|2022-04-13 12:49:50|225.87|223.57|225.86|223.56|225.87|223.57|225.85|223.55|5
1649854200000|2022-04-13 12:50:00|225.83|223.53|225.8|223.5|225.84|223.54|225.79|223.49|6
1649854210000|2022-04-13 12:50:10|225.82|223.52|225.9|223.6|225.9|223.6|225.8|223.5|12
1649854220000|2022-04-13 12:50:20|225.86|223.56|225.88|223.58|225.93|223.63|225.86|223.56|7
1649854230000|2022-04-13 12:50:30|225.9|223.6|225.8|223.5|225.9|223.6|225.8|223.5|9
1649854240000|2022-04-13 12:50:40|225.79|223.49|225.71|223.41|225.79|223.49|225.65|223.35|9
1649854250000|2022-04-13 12:50:50|225.72|223.42|225.92|223.62|225.92|223.62|225.72|223.42|15
1649854260000|2022-04-13 12:51:00|225.97|223.67|225.9|223.6|226.01|223.71|225.9|223.6|10
1649854270000|2022-04-13 12:51:10|225.93|223.63|226.1|223.8|226.1|223.8|225.9|223.6|10
1649854280000|2022-04-13 12:51:20|226.11|223.81|226.12|223.82|226.16|223.86|226.1|223.8|6
1649854290000|2022-04-13 12:51:30|226.1|223.8|226.12|223.82|226.12|223.82|226.1|223.8|3
1649854300000|2022-04-13 12:51:40|226.16|223.86|226.23|223.93|226.24|223.94|226.11|223.81|10
1649854310000|2022-04-13 12:51:50|226.2|223.9|226.09|223.79|226.2|223.9|226.09|223.79|7
1649854320000|2022-04-13 12:52:00|226.03|223.73|225.97|223.67|226.04|223.74|225.97|223.67|8
1649854330000|2022-04-13 12:52:10|225.98|223.68|225.97|223.67|225.99|223.69|225.96|223.66|7
1649854340000|2022-04-13 12:52:20|225.92|223.62|225.76|223.46|225.93|223.63|225.76|223.46|15
1649854350000|2022-04-13 12:52:30|225.75|223.45|225.68|223.38|225.77|223.47|225.68|223.38|11
1649854360000|2022-04-13 12:52:40|225.69|223.39|225.68|223.38|225.69|223.39|225.67|223.37|6
1649854370000|2022-04-13 12:52:50|225.62|223.32|225.67|223.37|225.67|223.37|225.62|223.32|2
1649854380000|2022-04-13 12:53:00|225.66|223.36|225.6|223.3|225.68|223.38|225.6|223.3|7
1649854390000|2022-04-13 12:53:10|225.59|223.29|225.48|223.18|225.59|223.29|225.47|223.17|10
1649854400000|2022-04-13 12:53:20|225.46|223.16|225.39|223.09|225.46|223.16|225.39|223.09|5
1649854410000|2022-04-13 12:53:30|225.4|223.1|225.41|223.11|225.42|223.12|225.39|223.09|5
1649854420000|2022-04-13 12:53:40|225.43|223.13|225.47|223.17|225.5|223.2|225.42|223.12|17
1649854430000|2022-04-13 12:53:50|225.46|223.16|225.38|223.08|225.47|223.17|225.38|223.08|10
1649854440000|2022-04-13 12:54:00|225.4|223.1|225.33|223.03|225.4|223.1|225.33|223.03|5
1649854450000|2022-04-13 12:54:10|225.34|223.04|225.35|223.05|225.36|223.06|225.34|223.04|4
1649854460000|2022-04-13 12:54:20|225.34|223.04|225.33|223.03|225.34|223.04|225.32|223.02|4
1649854470000|2022-04-13 12:54:30|225.31|223.01|225.08|222.78|225.36|223.06|225.02|222.72|16
1649854480000|2022-04-13 12:54:40|225.03|222.73|225.02|222.72|225.03|222.73|225.02|222.72|2
1649854490000|2022-04-13 12:54:50|225.04|222.74|225.39|223.09|225.39|223.09|225.04|222.74|16
1649854500000|2022-04-13 12:55:00|225.38|223.08|225.38|223.08|225.38|223.08|225.38|223.08|1
1649854510000|2022-04-13 12:55:10|225.36|223.06|225.36|223.06|225.39|223.09|225.35|223.05|9
1649854520000|2022-04-13 12:55:20|225.34|223.04|225.09|222.79|225.34|223.04|225.08|222.78|19
1649854530000|2022-04-13 12:55:30|225.13|222.83|225.1|222.8|225.14|222.84|225.04|222.74|7
1649854540000|2022-04-13 12:55:40|225.11|222.81|225.11|222.81|225.11|222.81|225.11|222.81|1
1649854550000|2022-04-13 12:55:50|225.1|222.8|225.11|222.81|225.11|222.81|225.1|222.8|8
1649854560000|2022-04-13 12:56:00|225.12|222.82|225.1|222.8|225.12|222.82|225.1|222.8|3
1649854570000|2022-04-13 12:56:10|225.11|222.81|225.11|222.81|225.11|222.81|225.11|222.81|1
1649854580000|2022-04-13 12:56:20|225.09|222.79|225.02|222.72|225.09|222.79|225|222.7|11
1649854590000|2022-04-13 12:56:30|225.01|222.71|225.04|222.74|225.04|222.74|224.93|222.63|15
1649854600000|2022-04-13 12:56:40|225.05|222.75|225.01|222.71|225.09|222.79|225.01|222.71|7
1649854610000|2022-04-13 12:56:50|225.02|222.72|224.94|222.64|225.02|222.72|224.94|222.64|7
1649854620000|2022-04-13 12:57:00|224.93|222.63|224.94|222.64|224.94|222.64|224.93|222.63|4
1649854640000|2022-04-13 12:57:20|224.96|222.66|224.94|222.64|225|222.7|224.92|222.62|6
1649854650000|2022-04-13 12:57:30|224.95|222.65|224.88|222.58|225.01|222.71|224.87|222.57|9
1649854660000|2022-04-13 12:57:40|224.91|222.61|224.92|222.62|224.94|222.64|224.88|222.58|11
1649854670000|2022-04-13 12:57:50|224.88|222.58|224.89|222.59|224.91|222.61|224.87|222.57|6
1649854680000|2022-04-13 12:58:00|224.91|222.61|224.85|222.55|224.91|222.61|224.85|222.55|5
1649854690000|2022-04-13 12:58:10|224.84|222.54|224.84|222.54|224.84|222.54|224.82|222.52|5
1649854700000|2022-04-13 12:58:20|224.87|222.57|224.83|222.53|224.87|222.57|224.83|222.53|9
1649854710000|2022-04-13 12:58:30|224.8|222.5|224.66|222.36|224.8|222.5|224.66|222.36|11
1649854720000|2022-04-13 12:58:40|224.65|222.35|224.66|222.36|224.67|222.37|224.65|222.35|6
1649854730000|2022-04-13 12:58:50|224.65|222.35|224.64|222.34|224.7|222.4|224.63|222.33|9
1649854740000|2022-04-13 12:59:00|224.7|222.4|224.74|222.44|224.74|222.44|224.67|222.37|9
1649854750000|2022-04-13 12:59:10|224.76|222.46|224.83|222.53|224.84|222.54|224.76|222.46|7
1649854760000|2022-04-13 12:59:20|224.82|222.52|224.74|222.44|224.82|222.52|224.74|222.44|9
1649854770000|2022-04-13 12:59:30|224.76|222.46|224.74|222.44|224.76|222.46|224.74|222.44|2
1649854780000|2022-04-13 12:59:40|224.73|222.43|224.65|222.35|224.73|222.43|224.63|222.33|19
1649854790000|2022-04-13 12:59:50|224.67|222.37|224.67|222.37|224.69|222.39|224.67|222.37|5
1649854800000|2022-04-13 13:00:00|224.62|222.32|224.78|222.48|224.78|222.48|224.62|222.32|18
1649854810000|2022-04-13 13:00:10|224.81|222.51|224.82|222.52|224.84|222.54|224.78|222.48|12
1649854820000|2022-04-13 13:00:20|224.83|222.53|224.83|222.53|224.83|222.53|224.83|222.53|1
1649854830000|2022-04-13 13:00:30|224.8|222.5|224.78|222.48|224.8|222.5|224.78|222.48|5
1649854840000|2022-04-13 13:00:40|224.79|222.49|224.76|222.46|224.79|222.49|224.76|222.46|6
1649854850000|2022-04-13 13:00:50|224.74|222.44|224.75|222.45|224.8|222.5|224.74|222.44|5
1649854860000|2022-04-13 13:01:00|224.78|222.48|224.76|222.46|224.78|222.48|224.75|222.45|3
1649854870000|2022-04-13 13:01:10|224.77|222.47|224.76|222.46|224.77|222.47|224.76|222.46|4
1649854890000|2022-04-13 13:01:30|224.75|222.45|224.76|222.46|224.77|222.47|224.75|222.45|3
1649854900000|2022-04-13 13:01:40|224.75|222.45|224.71|222.41|224.76|222.46|224.71|222.41|3
1649854910000|2022-04-13 13:01:50|224.7|222.4|224.71|222.41|224.71|222.41|224.67|222.37|8
1649854920000|2022-04-13 13:02:00|224.73|222.43|224.53|222.23|224.73|222.43|224.52|222.22|16
1649854930000|2022-04-13 13:02:10|224.5|222.2|224.27|221.97|224.5|222.2|224.27|221.97|20
1649854940000|2022-04-13 13:02:20|224.28|221.98|224.09|221.79|224.34|222.04|224.09|221.79|24
1649854950000|2022-04-13 13:02:30|224.11|221.81|223.85|221.55|224.12|221.82|223.77|221.47|25
1649854960000|2022-04-13 13:02:40|223.84|221.54|223.87|221.57|223.94|221.64|223.84|221.54|16
1649854970000|2022-04-13 13:02:50|223.86|221.56|223.79|221.49|223.86|221.56|223.79|221.49|9
1649854980000|2022-04-13 13:03:00|223.83|221.53|223.91|221.61|223.93|221.63|223.82|221.52|14
1649854990000|2022-04-13 13:03:10|223.92|221.62|223.91|221.61|223.93|221.63|223.9|221.6|11
1649855000000|2022-04-13 13:03:20|223.92|221.62|223.94|221.64|223.94|221.64|223.92|221.62|3
1649855010000|2022-04-13 13:03:30|223.91|221.61|223.92|221.62|223.98|221.68|223.91|221.61|6
1649855020000|2022-04-13 13:03:40|223.94|221.64|223.91|221.61|223.96|221.66|223.91|221.61|9
1649855030000|2022-04-13 13:03:50|223.92|221.62|223.9|221.6|223.94|221.64|223.9|221.6|9
1649855040000|2022-04-13 13:04:00|223.92|221.62|223.92|221.62|223.94|221.64|223.91|221.61|6
1649855050000|2022-04-13 13:04:10|223.91|221.61|224.28|221.98|224.29|221.99|223.91|221.61|18
1649855060000|2022-04-13 13:04:20|224.33|222.03|224.34|222.04|224.35|222.05|224.33|222.03|5
1649855070000|2022-04-13 13:04:30|224.35|222.05|224.19|221.89|224.39|222.09|224.19|221.89|20
1649855080000|2022-04-13 13:04:40|224.2|221.9|224.18|221.88|224.21|221.91|224.18|221.88|4
1649855090000|2022-04-13 13:04:50|224.2|221.9|224.2|221.9|224.22|221.92|224.18|221.88|4
1649855100000|2022-04-13 13:05:00|224.19|221.89|224.24|221.94|224.24|221.94|224.11|221.81|10
1649855110000|2022-04-13 13:05:10|224.28|221.98|224.28|221.98|224.35|222.05|224.28|221.98|12
1649855120000|2022-04-13 13:05:20|224.32|222.02|225.17|222.87|225.44|223.14|224.32|222.02|21
1649855130000|2022-04-13 13:05:30|225.18|222.88|226.42|224.12|226.44|224.14|225.17|222.87|24
1649855140000|2022-04-13 13:05:40|226.44|224.14|225.7|223.4|226.44|224.14|225.55|223.25|37
1649855150000|2022-04-13 13:05:50|225.69|223.39|225.88|223.58|226.05|223.75|225.62|223.32|28
1649855160000|2022-04-13 13:06:00|225.87|223.57|225.7|223.4|225.88|223.58|225.69|223.39|22
1649855170000|2022-04-13 13:06:10|225.69|223.39|226.01|223.71|226.14|223.84|225.66|223.36|30
1649855180000|2022-04-13 13:06:20|226|223.7|225.84|223.54|226|223.7|225.72|223.42|15
1649855190000|2022-04-13 13:06:30|225.79|223.49|225.79|223.49|225.81|223.51|225.72|223.42|10
1649855200000|2022-04-13 13:06:40|225.85|223.55|225.83|223.53|225.9|223.6|225.78|223.48|20
1649855210000|2022-04-13 13:06:50|225.87|223.57|226.46|224.16|226.46|224.16|225.84|223.54|22
1649855220000|2022-04-13 13:07:00|226.48|224.18|226.79|224.49|226.79|224.49|226.44|224.14|23
1649855230000|2022-04-13 13:07:10|226.78|224.48|227.02|224.72|227.02|224.72|226.77|224.47|19
1649855240000|2022-04-13 13:07:20|227.03|224.73|227.55|225.25|227.55|225.25|227.03|224.73|28
1649855250000|2022-04-13 13:07:30|227.56|225.26|227.56|225.26|227.62|225.32|227.54|225.24|17
1649855260000|2022-04-13 13:07:40|227.48|225.18|227.72|225.42|227.72|225.42|227.44|225.14|21
1649855270000|2022-04-13 13:07:50|227.76|225.46|228.46|226.16|228.52|226.22|227.74|225.44|22
1649855280000|2022-04-13 13:08:00|228.45|226.15|228.83|226.53|228.83|226.53|228.41|226.11|30
1649855290000|2022-04-13 13:08:10|228.84|226.54|230.59|228.29|230.59|228.29|228.84|226.54|33
1649855300000|2022-04-13 13:08:20|230.55|228.25|229.81|227.51|231.11|228.81|229.81|227.51|36
1649855310000|2022-04-13 13:08:30|229.93|227.63|230.58|228.28|230.58|228.28|229.63|227.33|38
1649855320000|2022-04-13 13:08:40|230.59|228.29|230.9|228.6|231.05|228.75|230.58|228.28|33
1649855330000|2022-04-13 13:08:50|230.88|228.58|232.94|230.64|233.31|231.01|230.81|228.51|39
1649855340000|2022-04-13 13:09:00|232.9|230.6|233.56|231.26|233.83|231.53|232.58|230.28|33
1649855350000|2022-04-13 13:09:10|233.61|231.31|233.35|231.05|233.84|231.54|233.35|231.05|33
1649855360000|2022-04-13 13:09:20|233.34|231.04|232.8|230.5|233.52|231.22|232.8|230.5|35
1649855370000|2022-04-13 13:09:30|232.81|230.51|232.84|230.54|232.85|230.55|232.59|230.29|32
1649855380000|2022-04-13 13:09:40|232.82|230.52|232.68|230.38|232.82|230.52|232.54|230.24|30
1649855390000|2022-04-13 13:09:50|232.67|230.37|232.52|230.22|232.73|230.43|232.36|230.06|35
1649855400000|2022-04-13 13:10:00|232.51|230.21|232.18|229.88|232.53|230.23|232.17|229.87|31
1649855410000|2022-04-13 13:10:10|232.16|229.86|231.61|229.31|232.16|229.86|231.59|229.29|32
1649855420000|2022-04-13 13:10:20|231.64|229.34|232.07|229.77|232.13|229.83|231.61|229.31|25
1649855430000|2022-04-13 13:10:30|232.05|229.75|232.38|230.08|232.49|230.19|232.01|229.71|23
1649855440000|2022-04-13 13:10:40|232.34|230.04|231.68|229.38|232.34|230.04|231.68|229.38|31
1649855450000|2022-04-13 13:10:50|231.6|229.3|231.81|229.51|231.86|229.56|231.45|229.15|27
1649855460000|2022-04-13 13:11:00|231.78|229.48|231.48|229.18|231.81|229.51|231.43|229.13|28
1649855470000|2022-04-13 13:11:10|231.5|229.2|231.45|229.15|231.63|229.33|231.43|229.13|19
1649855480000|2022-04-13 13:11:20|231.46|229.16|230.96|228.66|231.46|229.16|230.96|228.66|25
1649855490000|2022-04-13 13:11:30|231.01|228.71|230.82|228.52|231.01|228.71|230.64|228.34|30
1649855500000|2022-04-13 13:11:40|230.8|228.5|231.17|228.87|231.29|228.99|230.8|228.5|29
1649855510000|2022-04-13 13:11:50|231.16|228.86|230.85|228.55|231.16|228.86|230.81|228.51|26
1649855520000|2022-04-13 13:12:00|230.87|228.57|230.85|228.55|230.98|228.68|230.84|228.54|23
1649855530000|2022-04-13 13:12:10|230.86|228.56|231.52|229.22|231.52|229.22|230.86|228.56|21
1649855540000|2022-04-13 13:12:20|231.54|229.24|231.6|229.3|231.67|229.37|231.54|229.24|24
1649855550000|2022-04-13 13:12:30|231.59|229.29|230.81|228.51|231.61|229.31|230.81|228.51|28
1649855560000|2022-04-13 13:12:40|230.8|228.5|230.89|228.59|230.98|228.68|230.8|228.5|13
1649855570000|2022-04-13 13:12:50|230.91|228.61|231.29|228.99|231.29|228.99|230.89|228.59|31
1649855580000|2022-04-13 13:13:00|231.3|229|230.95|228.65|231.33|229.03|230.85|228.55|19
1649855590000|2022-04-13 13:13:10|230.96|228.66|230.84|228.54|231.03|228.73|230.74|228.44|20
1649855600000|2022-04-13 13:13:20|230.86|228.56|230.56|228.26|230.86|228.56|230.56|228.26|19
1649855610000|2022-04-13 13:13:30|230.55|228.25|230.49|228.19|230.69|228.39|230.49|228.19|18
1649855620000|2022-04-13 13:13:40|230.48|228.18|230.32|228.02|230.48|228.18|230.32|228.02|8
1649855630000|2022-04-13 13:13:50|230.3|228|230.35|228.05|230.41|228.11|230.3|228|14
1649855640000|2022-04-13 13:14:00|230.34|228.04|230.34|228.04|230.4|228.1|230.29|227.99|19
1649855650000|2022-04-13 13:14:10|230.36|228.06|230.2|227.9|230.36|228.06|230.16|227.86|15
1649855660000|2022-04-13 13:14:20|230.23|227.93|230.32|228.02|230.32|228.02|230.23|227.93|8
1649855670000|2022-04-13 13:14:30|230.3|228|230.84|228.54|230.84|228.54|230.3|228|19
1649855680000|2022-04-13 13:14:40|230.88|228.58|230.52|228.22|230.88|228.58|230.48|228.18|15
1649855690000|2022-04-13 13:14:50|230.47|228.17|230.15|227.85|230.47|228.17|230.04|227.74|21
1649855700000|2022-04-13 13:15:00|230.13|227.83|230.29|227.99|230.36|228.06|230.1|227.8|25
1649855710000|2022-04-13 13:15:10|230.15|227.85|229.99|227.69|230.15|227.85|229.92|227.62|18
1649855720000|2022-04-13 13:15:20|230.04|227.74|230.41|228.11|230.45|228.15|230.04|227.74|27
1649855730000|2022-04-13 13:15:30|230.4|228.1|230.45|228.15|230.49|228.19|230.22|227.92|30
1649855740000|2022-04-13 13:15:40|230.44|228.14|230.47|228.17|230.48|228.18|230.42|228.12|11
1649855750000|2022-04-13 13:15:50|230.46|228.16|231.44|229.14|231.44|229.14|230.42|228.12|22
1649855760000|2022-04-13 13:16:00|231.43|229.13|231.99|229.69|231.99|229.69|231.33|229.03|27
1649855770000|2022-04-13 13:16:10|232.12|229.82|232.49|230.19|232.81|230.51|232.12|229.82|35
1649855780000|2022-04-13 13:16:20|232.47|230.17|231.9|229.6|232.47|230.17|231.86|229.56|28
1649855790000|2022-04-13 13:16:30|231.89|229.59|232.35|230.05|232.57|230.27|231.73|229.43|27
1649855800000|2022-04-13 13:16:40|232.31|230.01|232.15|229.85|232.46|230.16|232.09|229.79|22
1649855810000|2022-04-13 13:16:50|232.13|229.83|231.87|229.57|232.17|229.87|231.87|229.57|20
1649855820000|2022-04-13 13:17:00|231.86|229.56|231.79|229.49|231.92|229.62|231.7|229.4|24
1649855830000|2022-04-13 13:17:10|231.77|229.47|231.77|229.47|231.8|229.5|231.72|229.42|18
1649855840000|2022-04-13 13:17:20|231.83|229.53|231.68|229.38|231.84|229.54|231.68|229.38|15
1649855850000|2022-04-13 13:17:30|231.69|229.39|231.53|229.23|231.69|229.39|231.48|229.18|25
1649855860000|2022-04-13 13:17:40|231.5|229.2|231.52|229.22|231.52|229.22|231.46|229.16|15
1649855870000|2022-04-13 13:17:50|231.53|229.23|231.57|229.27|231.68|229.38|231.53|229.23|13
1649855880000|2022-04-13 13:18:00|231.55|229.25|231.93|229.63|231.93|229.63|231.55|229.25|21
1649855890000|2022-04-13 13:18:10|231.91|229.61|232.17|229.87|232.17|229.87|231.76|229.46|24
1649855900000|2022-04-13 13:18:20|232.22|229.92|232.06|229.76|232.22|229.92|232.02|229.72|8
1649855910000|2022-04-13 13:18:30|232.05|229.75|231.98|229.68|232.06|229.76|231.8|229.5|24
1649855920000|2022-04-13 13:18:40|231.99|229.69|231.85|229.55|232.01|229.71|231.85|229.55|21
1649855930000|2022-04-13 13:18:50|231.87|229.57|231.65|229.35|231.9|229.6|231.59|229.29|23
1649855940000|2022-04-13 13:19:00|231.66|229.36|231.58|229.28|231.67|229.37|231.51|229.21|22
1649855950000|2022-04-13 13:19:10|231.55|229.25|231.6|229.3|231.65|229.35|231.55|229.25|18
1649855960000|2022-04-13 13:19:20|231.64|229.34|231.86|229.56|231.87|229.57|231.64|229.34|14
1649855970000|2022-04-13 13:19:30|231.88|229.58|231.91|229.61|231.98|229.68|231.87|229.57|18
1649855980000|2022-04-13 13:19:40|231.9|229.6|231.88|229.58|231.91|229.61|231.83|229.53|18
1649855990000|2022-04-13 13:19:50|231.87|229.57|232.01|229.71|232.01|229.71|231.87|229.57|12
1649856000000|2022-04-13 13:20:00|231.99|229.69|232.04|229.74|232.04|229.74|231.96|229.66|13
1649856010000|2022-04-13 13:20:10|232.02|229.72|232.48|230.18|232.5|230.2|232.02|229.72|15
1649856020000|2022-04-13 13:20:20|232.5|230.2|232.41|230.11|232.55|230.25|232.19|229.89|27
1649856030000|2022-04-13 13:20:30|232.4|230.1|232.13|229.83|232.58|230.28|231.98|229.68|22
1649856040000|2022-04-13 13:20:40|232.12|229.82|231.86|229.56|232.12|229.82|231.74|229.44|30
1649856050000|2022-04-13 13:20:50|231.85|229.55|231.49|229.19|231.86|229.56|231.49|229.19|23
1649856060000|2022-04-13 13:21:00|231.5|229.2|231.57|229.27|231.67|229.37|231.47|229.17|26
1649856070000|2022-04-13 13:21:10|231.59|229.29|231.59|229.29|231.61|229.31|231.56|229.26|10
1649856080000|2022-04-13 13:21:20|231.6|229.3|231.59|229.29|231.7|229.4|231.56|229.26|16
1649856090000|2022-04-13 13:21:30|231.55|229.25|231.62|229.32|231.68|229.38|231.55|229.25|13
1649856100000|2022-04-13 13:21:40|231.61|229.31|231.7|229.4|231.87|229.57|231.61|229.31|19
1649856110000|2022-04-13 13:21:50|231.69|229.39|231.65|229.35|231.74|229.44|231.63|229.33|20
1649856120000|2022-04-13 13:22:00|231.64|229.34|231.59|229.29|231.65|229.35|231.55|229.25|24
1649856130000|2022-04-13 13:22:10|231.56|229.26|231.61|229.31|231.61|229.31|231.54|229.24|17
1649856140000|2022-04-13 13:22:20|231.62|229.32|231.62|229.32|231.65|229.35|231.56|229.26|18
1649856150000|2022-04-13 13:22:30|231.63|229.33|232.15|229.85|232.15|229.85|231.63|229.33|24
1649856160000|2022-04-13 13:22:40|232.16|229.86|232.58|230.28|232.6|230.3|232.16|229.86|28
1649856170000|2022-04-13 13:22:50|232.57|230.27|232.09|229.79|232.57|230.27|232.03|229.73|22
1649856180000|2022-04-13 13:23:00|232.08|229.78|231.8|229.5|232.08|229.78|231.78|229.48|15
1649856190000|2022-04-13 13:23:10|231.79|229.49|231.71|229.41|231.82|229.52|231.69|229.39|21
1649856200000|2022-04-13 13:23:20|231.72|229.42|231.8|229.5|231.82|229.52|231.71|229.41|13
1649856210000|2022-04-13 13:23:30|231.81|229.51|231.88|229.58|232|229.7|231.81|229.51|15
1649856220000|2022-04-13 13:23:40|231.83|229.53|231.79|229.49|231.86|229.56|231.74|229.44|15
1649856230000|2022-04-13 13:23:50|231.81|229.51|231.91|229.61|231.92|229.62|231.8|229.5|19
1649856240000|2022-04-13 13:24:00|231.92|229.62|231.93|229.63|232.01|229.71|231.91|229.61|13
1649856250000|2022-04-13 13:24:10|231.98|229.68|231.74|229.44|231.98|229.68|231.54|229.24|27
1649856260000|2022-04-13 13:24:20|231.73|229.43|231.64|229.34|231.8|229.5|231.64|229.34|13
1649856270000|2022-04-13 13:24:30|231.63|229.33|231.12|228.82|231.66|229.36|231.12|228.82|25
1649856280000|2022-04-13 13:24:40|231.11|228.81|231.09|228.79|231.12|228.82|231.09|228.79|14
1649856290000|2022-04-13 13:24:50|231.1|228.8|231.28|228.98|231.33|229.03|231.08|228.78|13
1649856300000|2022-04-13 13:25:00|231.27|228.97|231.04|228.74|231.27|228.97|231.03|228.73|19
1649856310000|2022-04-13 13:25:10|231.03|228.73|231.14|228.84|231.14|228.84|231.03|228.73|14
1649856320000|2022-04-13 13:25:20|231.17|228.87|231.33|229.03|231.33|229.03|231.1|228.8|11
1649856330000|2022-04-13 13:25:30|231.37|229.07|231.11|228.81|231.39|229.09|231.04|228.74|20
1649856340000|2022-04-13 13:25:40|230.99|228.69|231.04|228.74|231.05|228.75|230.97|228.67|25
1649856350000|2022-04-13 13:25:50|231.1|228.8|230.99|228.69|231.1|228.8|230.97|228.67|17
1649856360000|2022-04-13 13:26:00|230.97|228.67|230.95|228.65|231.07|228.77|230.95|228.65|10
1649856370000|2022-04-13 13:26:10|230.96|228.66|231|228.7|231|228.7|230.92|228.62|20
1649856380000|2022-04-13 13:26:20|231.03|228.73|231.19|228.89|231.19|228.89|231.03|228.73|8
1649856390000|2022-04-13 13:26:30|231.18|228.88|231.76|229.46|231.76|229.46|231.11|228.81|25
1649856400000|2022-04-13 13:26:40|231.85|229.55|231.78|229.48|231.88|229.58|231.72|229.42|15
1649856410000|2022-04-13 13:26:50|231.8|229.5|231.69|229.39|231.8|229.5|231.61|229.31|18
1649856420000|2022-04-13 13:27:00|231.64|229.34|231.78|229.48|231.84|229.54|231.6|229.3|17
1649856430000|2022-04-13 13:27:10|231.79|229.49|231.65|229.35|231.79|229.49|231.58|229.28|16
1649856440000|2022-04-13 13:27:20|231.55|229.25|231.42|229.12|231.55|229.25|231.4|229.1|18
1649856450000|2022-04-13 13:27:30|231.43|229.13|231.52|229.22|231.52|229.22|231.43|229.13|11
1649856460000|2022-04-13 13:27:40|231.51|229.21|231.4|229.1|231.53|229.23|231.39|229.09|12
1649856470000|2022-04-13 13:27:50|231.44|229.14|231.46|229.16|231.51|229.21|231.43|229.13|10
1649856480000|2022-04-13 13:28:00|231.45|229.15|231.38|229.08|231.5|229.2|231.38|229.08|16
1649856490000|2022-04-13 13:28:10|231.39|229.09|231|228.7|231.42|229.12|230.88|228.58|23
1649856500000|2022-04-13 13:28:20|231.09|228.79|231.14|228.84|231.15|228.85|231.06|228.76|18
1649856510000|2022-04-13 13:28:30|231.13|228.83|231.35|229.05|231.35|229.05|231.13|228.83|11
1649856520000|2022-04-13 13:28:40|231.34|229.04|231.18|228.88|231.35|229.05|231.18|228.88|16
1649856530000|2022-04-13 13:28:50|231.09|228.79|230.9|228.6|231.09|228.79|230.88|228.58|20
1649856540000|2022-04-13 13:29:00|230.89|228.59|230.96|228.66|230.96|228.66|230.88|228.58|9
1649856550000|2022-04-13 13:29:10|230.99|228.69|231.03|228.73|231.07|228.77|230.99|228.69|10
1649856560000|2022-04-13 13:29:20|231.06|228.76|231.02|228.72|231.07|228.77|231.01|228.71|12
1649856570000|2022-04-13 13:29:30|231.03|228.73|231.1|228.8|231.1|228.8|231.01|228.71|10
1649856580000|2022-04-13 13:29:40|231.09|228.79|231.29|228.99|231.29|228.99|231.09|228.79|12
1649856590000|2022-04-13 13:29:50|231.35|229.05|231.09|228.79|231.39|229.09|231.09|228.79|18
1649856600000|2022-04-13 13:30:00|231.04|228.74|231.12|228.82|231.12|228.82|231.04|228.74|4
1649856610000|2022-04-13 13:30:10|231.13|228.83|230.95|228.65|231.13|228.83|230.94|228.64|17
1649856620000|2022-04-13 13:30:20|230.96|228.66|231.03|228.73|231.1|228.8|230.96|228.66|10
1649856630000|2022-04-13 13:30:30|231.04|228.74|231.1|228.8|231.1|228.8|231.02|228.72|8
1649856640000|2022-04-13 13:30:40|231.15|228.85|231.64|229.34|231.64|229.34|231.11|228.81|25
1649856650000|2022-04-13 13:30:50|231.66|229.36|231.69|229.39|231.72|229.42|231.66|229.36|9
1649856660000|2022-04-13 13:31:00|231.71|229.41|231.5|229.2|231.71|229.41|231.5|229.2|21
1649856670000|2022-04-13 13:31:10|231.51|229.21|231.18|228.88|231.57|229.27|231.1|228.8|24
1649856680000|2022-04-13 13:31:20|231.3|229|231.45|229.15|231.53|229.23|231.3|229|20
1649856690000|2022-04-13 13:31:30|231.46|229.16|231.35|229.05|231.54|229.24|231.35|229.05|20
1649856700000|2022-04-13 13:31:40|231.21|228.91|230.94|228.64|231.21|228.91|230.93|228.63|21
1649856710000|2022-04-13 13:31:50|230.93|228.63|230.8|228.5|230.95|228.65|230.79|228.49|17
1649856720000|2022-04-13 13:32:00|230.81|228.51|230.79|228.49|230.88|228.58|230.73|228.43|19
1649856730000|2022-04-13 13:32:10|230.78|228.48|230.78|228.48|230.87|228.57|230.78|228.48|17
1649856740000|2022-04-13 13:32:20|230.75|228.45|230.78|228.48|230.81|228.51|230.7|228.4|17
1649856750000|2022-04-13 13:32:30|230.8|228.5|230.75|228.45|230.83|228.53|230.75|228.45|15
1649856760000|2022-04-13 13:32:40|230.74|228.44|231|228.7|231|228.7|230.73|228.43|21
1649856770000|2022-04-13 13:32:50|230.99|228.69|231.44|229.14|231.44|229.14|230.99|228.69|24
1649856780000|2022-04-13 13:33:00|231.46|229.16|231.33|229.03|231.52|229.22|231.33|229.03|21
1649856790000|2022-04-13 13:33:10|231.32|229.02|231.18|228.88|231.35|229.05|231.16|228.86|15
1649856800000|2022-04-13 13:33:20|231.17|228.87|230.98|228.68|231.17|228.87|230.94|228.64|20
1649856810000|2022-04-13 13:33:30|230.97|228.67|230.89|228.59|230.99|228.69|230.75|228.45|20
1649856820000|2022-04-13 13:33:40|230.88|228.58|230.81|228.51|230.96|228.66|230.81|228.51|17
1649856830000|2022-04-13 13:33:50|230.82|228.52|230.95|228.65|230.95|228.65|230.81|228.51|25
1649856840000|2022-04-13 13:34:00|230.91|228.61|231.26|228.96|231.26|228.96|230.87|228.57|21
1649856850000|2022-04-13 13:34:10|231.25|228.95|231.34|229.04|231.37|229.07|231.15|228.85|18
1649856860000|2022-04-13 13:34:20|231.35|229.05|231|228.7|231.36|229.06|230.9|228.6|21
1649856870000|2022-04-13 13:34:30|230.99|228.69|230.84|228.54|231.01|228.71|230.84|228.54|21
1649856880000|2022-04-13 13:34:40|230.91|228.61|231.03|228.73|231.03|228.73|230.83|228.53|21
1649856890000|2022-04-13 13:34:50|231.02|228.72|230.95|228.65|231.05|228.75|230.93|228.63|17
1649856900000|2022-04-13 13:35:00|230.96|228.66|231.05|228.75|231.12|228.82|230.94|228.64|25
1649856910000|2022-04-13 13:35:10|231.04|228.74|231.39|229.09|231.39|229.09|231.04|228.74|18
1649856920000|2022-04-13 13:35:20|231.41|229.11|231.38|229.08|231.44|229.14|231.34|229.04|22
1649856930000|2022-04-13 13:35:30|231.39|229.09|231.11|228.81|231.46|229.16|231.07|228.77|21
1649856940000|2022-04-13 13:35:40|231.08|228.78|231.37|229.07|231.41|229.11|231.01|228.71|27
1649856950000|2022-04-13 13:35:50|231.33|229.03|231.44|229.14|231.44|229.14|231.14|228.84|26
1649856960000|2022-04-13 13:36:00|231.46|229.16|231.41|229.11|231.49|229.19|231.35|229.05|28
1649856970000|2022-04-13 13:36:10|231.51|229.21|231.54|229.24|231.64|229.34|231.5|229.2|26
1649856980000|2022-04-13 13:36:20|231.55|229.25|231.15|228.85|231.65|229.35|231.15|228.85|28
1649856990000|2022-04-13 13:36:30|231.12|228.82|231.15|228.85|231.25|228.95|231.06|228.76|22
1649857000000|2022-04-13 13:36:40|231|228.7|230.76|228.46|231|228.7|230.73|228.43|21
1649857010000|2022-04-13 13:36:50|230.75|228.45|230|227.7|230.75|228.45|229.95|227.65|31
1649857020000|2022-04-13 13:37:00|230.02|227.72|230.51|228.21|230.54|228.24|229.98|227.68|21
1649857030000|2022-04-13 13:37:10|230.5|228.2|230.59|228.29|230.64|228.34|230.49|228.19|24
1649857040000|2022-04-13 13:37:20|230.62|228.32|230.55|228.25|230.81|228.51|230.52|228.22|27
1649857050000|2022-04-13 13:37:30|230.57|228.27|230.85|228.55|230.87|228.57|230.57|228.27|26
1649857060000|2022-04-13 13:37:40|230.86|228.56|230.92|228.62|230.92|228.62|230.8|228.5|17
1649857070000|2022-04-13 13:37:50|230.94|228.64|230.84|228.54|230.95|228.65|230.78|228.48|18
1649857080000|2022-04-13 13:38:00|230.86|228.56|230.78|228.48|230.87|228.57|230.74|228.44|19
1649857090000|2022-04-13 13:38:10|230.77|228.47|230.75|228.45|230.9|228.6|230.75|228.45|25
1649857100000|2022-04-13 13:38:20|230.74|228.44|230.97|228.67|230.97|228.67|230.68|228.38|22
1649857110000|2022-04-13 13:38:30|230.9|228.6|230.78|228.48|231.01|228.71|230.73|228.43|25
1649857120000|2022-04-13 13:38:40|230.76|228.46|230.45|228.15|230.76|228.46|230.41|228.11|25
1649857130000|2022-04-13 13:38:50|230.46|228.16|230.46|228.16|230.48|228.18|230.43|228.13|17
1649857140000|2022-04-13 13:39:00|230.43|228.13|230.51|228.21|230.53|228.23|230.4|228.1|22
1649857150000|2022-04-13 13:39:10|230.55|228.25|230.17|227.87|230.56|228.26|230.16|227.86|18
1649857160000|2022-04-13 13:39:20|230.18|227.88|229.96|227.66|230.29|227.99|229.96|227.66|24
1649857170000|2022-04-13 13:39:30|229.97|227.67|229.81|227.51|229.97|227.67|229.76|227.46|27
1649857180000|2022-04-13 13:39:40|229.79|227.49|229.89|227.59|229.89|227.59|229.77|227.47|24
1649857190000|2022-04-13 13:39:50|229.92|227.62|229.94|227.64|229.97|227.67|229.92|227.62|15
1649857200000|2022-04-13 13:40:00|229.96|227.66|229.51|227.21|230.11|227.81|229.42|227.12|28
1649857210000|2022-04-13 13:40:10|229.55|227.25|229.65|227.35|229.73|227.43|229.55|227.25|31
1649857220000|2022-04-13 13:40:20|229.62|227.32|229.78|227.48|229.82|227.52|229.59|227.29|23
1649857230000|2022-04-13 13:40:30|229.79|227.49|229.96|227.66|229.96|227.66|229.79|227.49|21
1649857240000|2022-04-13 13:40:40|229.97|227.67|229.89|227.59|229.97|227.67|229.89|227.59|13
1649857250000|2022-04-13 13:40:50|229.88|227.58|229.91|227.61|229.94|227.64|229.76|227.46|22
1649857260000|2022-04-13 13:41:00|229.98|227.68|229.73|227.43|229.98|227.68|229.73|227.43|16
1649857270000|2022-04-13 13:41:10|229.75|227.45|229.79|227.49|229.79|227.49|229.72|227.42|16
1649857280000|2022-04-13 13:41:20|229.81|227.51|230.23|227.93|230.24|227.94|229.8|227.5|27
1649857290000|2022-04-13 13:41:30|230.24|227.94|229.99|227.69|230.24|227.94|229.99|227.69|22
1649857300000|2022-04-13 13:41:40|230.08|227.78|230.16|227.86|230.26|227.96|230.05|227.75|28
1649857310000|2022-04-13 13:41:50|230.15|227.85|230.1|227.8|230.2|227.9|230.07|227.77|19
1649857320000|2022-04-13 13:42:00|230.11|227.81|230.06|227.76|230.28|227.98|230.06|227.76|17
1649857330000|2022-04-13 13:42:10|230.07|227.77|230.4|228.1|230.42|228.12|230.07|227.77|28
1649857340000|2022-04-13 13:42:20|230.39|228.09|230.41|228.11|230.43|228.13|230.31|228.01|19
1649857350000|2022-04-13 13:42:30|230.4|228.1|230.38|228.08|230.42|228.12|230.29|227.99|27
1649857360000|2022-04-13 13:42:40|230.4|228.1|230.3|228|230.4|228.1|230.3|228|10
1649857370000|2022-04-13 13:42:50|230.32|228.02|230.33|228.03|230.34|228.04|230.32|228.02|8
1649857380000|2022-04-13 13:43:00|230.34|228.04|230.23|227.93|230.34|228.04|230.15|227.85|15
1649857390000|2022-04-13 13:43:10|230.24|227.94|230.76|228.46|230.77|228.47|230.24|227.94|22
1649857400000|2022-04-13 13:43:20|230.75|228.45|230.67|228.37|230.83|228.53|230.66|228.36|14
1649857410000|2022-04-13 13:43:30|230.71|228.41|230.72|228.42|230.72|228.42|230.67|228.37|13
1649857420000|2022-04-13 13:43:40|230.73|228.43|230.84|228.54|230.84|228.54|230.73|228.43|11
1649857430000|2022-04-13 13:43:50|230.83|228.53|230.83|228.53|230.86|228.56|230.75|228.45|16
1649857440000|2022-04-13 13:44:00|230.84|228.54|230.87|228.57|230.97|228.67|230.78|228.48|12
1649857450000|2022-04-13 13:44:10|230.9|228.6|231.52|229.22|231.61|229.31|230.88|228.58|31
1649857460000|2022-04-13 13:44:20|231.45|229.15|231.45|229.15|231.47|229.17|231.11|228.81|32
1649857470000|2022-04-13 13:44:30|231.41|229.11|231.18|228.88|231.44|229.14|231.08|228.78|28
1649857480000|2022-04-13 13:44:40|231.14|228.84|230.98|228.68|231.14|228.84|230.92|228.62|23
1649857490000|2022-04-13 13:44:50|230.84|228.54|230.96|228.66|231.03|228.73|230.84|228.54|23
1649857500000|2022-04-13 13:45:00|230.91|228.61|231.29|228.99|231.29|228.99|230.91|228.61|19
1649857510000|2022-04-13 13:45:10|231.28|228.98|230.86|228.56|231.28|228.98|230.86|228.56|24
1649857520000|2022-04-13 13:45:20|230.85|228.55|230.87|228.57|230.93|228.63|230.79|228.49|24
1649857530000|2022-04-13 13:45:30|230.86|228.56|230.86|228.56|230.9|228.6|230.79|228.49|13
1649857540000|2022-04-13 13:45:40|230.88|228.58|231.02|228.72|231.02|228.72|230.76|228.46|22
1649857550000|2022-04-13 13:45:50|231.11|228.81|231.04|228.74|231.11|228.81|230.86|228.56|21
1649857560000|2022-04-13 13:46:00|231.05|228.75|231.14|228.84|231.16|228.86|231.04|228.74|16
1649857570000|2022-04-13 13:46:10|231.17|228.87|231.34|229.04|231.34|229.04|231.16|228.86|20
1649857580000|2022-04-13 13:46:20|231.31|229.01|231.64|229.34|231.64|229.34|231.31|229.01|22
1649857590000|2022-04-13 13:46:30|231.59|229.29|231.6|229.3|231.61|229.31|231.46|229.16|18
1649857600000|2022-04-13 13:46:40|231.61|229.31|231.82|229.52|231.82|229.52|231.6|229.3|19
1649857610000|2022-04-13 13:46:50|231.75|229.45|231.66|229.36|231.88|229.58|231.66|229.36|13
1649857620000|2022-04-13 13:47:00|231.71|229.41|231.55|229.25|231.82|229.52|231.55|229.25|22
1649857630000|2022-04-13 13:47:10|231.56|229.26|231.45|229.15|231.56|229.26|231.45|229.15|15
1649857640000|2022-04-13 13:47:20|231.46|229.16|231.49|229.19|231.58|229.28|231.46|229.16|20
1649857650000|2022-04-13 13:47:30|231.47|229.17|231.17|228.87|231.47|229.17|231.1|228.8|20
1649857660000|2022-04-13 13:47:40|231.16|228.86|231.5|229.2|231.52|229.22|231.16|228.86|24
1649857670000|2022-04-13 13:47:50|231.49|229.19|231.5|229.2|231.53|229.23|231.47|229.17|14
1649857680000|2022-04-13 13:48:00|231.51|229.21|231.14|228.84|231.53|229.23|231.14|228.84|19
1649857690000|2022-04-13 13:48:10|231.02|228.72|231.29|228.99|231.39|229.09|231.02|228.72|21
1649857700000|2022-04-13 13:48:20|231.22|228.92|231.05|228.75|231.22|228.92|230.97|228.67|30
1649857710000|2022-04-13 13:48:30|231.06|228.76|231.08|228.78|231.13|228.83|231.02|228.72|22
1649857720000|2022-04-13 13:48:40|231.03|228.73|230.96|228.66|231.05|228.75|230.95|228.65|14
1649857730000|2022-04-13 13:48:50|230.99|228.69|231.09|228.79|231.09|228.79|230.91|228.61|22
1649857740000|2022-04-13 13:49:00|231.07|228.77|230.96|228.66|231.08|228.78|230.95|228.65|14
1649857750000|2022-04-13 13:49:10|231|228.7|230.96|228.66|231.07|228.77|230.95|228.65|11
1649857760000|2022-04-13 13:49:20|230.97|228.67|230.9|228.6|230.97|228.67|230.86|228.56|7
1649857770000|2022-04-13 13:49:30|230.93|228.63|230.82|228.52|230.93|228.63|230.77|228.47|16
1649857780000|2022-04-13 13:49:40|230.78|228.48|230.84|228.54|230.84|228.54|230.74|228.44|13
1649857790000|2022-04-13 13:49:50|230.82|228.52|230.89|228.59|230.89|228.59|230.81|228.51|11
1649857800000|2022-04-13 13:50:00|230.9|228.6|231|228.7|231|228.7|230.87|228.57|23
1649857810000|2022-04-13 13:50:10|230.99|228.69|231.01|228.71|231.03|228.73|230.96|228.66|13
1649857820000|2022-04-13 13:50:20|231.05|228.75|231.34|229.04|231.34|229.04|231.01|228.71|17
1649857830000|2022-04-13 13:50:30|231.33|229.03|231.62|229.32|231.63|229.33|231.33|229.03|13
1649857840000|2022-04-13 13:50:40|231.57|229.27|231.71|229.41|231.71|229.41|231.53|229.23|20
1649857850000|2022-04-13 13:50:50|231.72|229.42|231.68|229.38|231.76|229.46|231.61|229.31|27
1649857860000|2022-04-13 13:51:00|231.64|229.34|231.96|229.66|231.97|229.67|231.64|229.34|24
1649857870000|2022-04-13 13:51:10|231.94|229.64|231.76|229.46|231.94|229.64|231.7|229.4|23
1649857880000|2022-04-13 13:51:20|231.78|229.48|231.62|229.32|231.78|229.48|231.6|229.3|25
1649857890000|2022-04-13 13:51:30|231.61|229.31|231.86|229.56|231.87|229.57|231.61|229.31|22
1649857900000|2022-04-13 13:51:40|231.82|229.52|231.85|229.55|231.9|229.6|231.8|229.5|23
1649857910000|2022-04-13 13:51:50|231.82|229.52|231.74|229.44|231.86|229.56|231.7|229.4|18
1649857920000|2022-04-13 13:52:00|231.75|229.45|231.72|229.42|231.82|229.52|231.5|229.2|29
1649857930000|2022-04-13 13:52:10|231.73|229.43|231.7|229.4|231.83|229.53|231.7|229.4|17
1649857940000|2022-04-13 13:52:20|231.69|229.39|231.65|229.35|231.72|229.42|231.65|229.35|12
1649857950000|2022-04-13 13:52:30|231.66|229.36|231.71|229.41|231.71|229.41|231.64|229.34|10
1649857960000|2022-04-13 13:52:40|231.7|229.4|231.7|229.4|231.73|229.43|231.7|229.4|10
1649857970000|2022-04-13 13:52:50|231.69|229.39|231.75|229.45|231.76|229.46|231.69|229.39|10
1649857980000|2022-04-13 13:53:00|231.74|229.44|231.75|229.45|231.77|229.47|231.71|229.41|17
1649857990000|2022-04-13 13:53:10|231.82|229.52|231.98|229.68|232|229.7|231.82|229.52|31
1649858000000|2022-04-13 13:53:20|231.94|229.64|232.43|230.13|232.43|230.13|231.93|229.63|18
1649858010000|2022-04-13 13:53:30|232.4|230.1|232.41|230.11|232.48|230.18|232.38|230.08|23
1649858020000|2022-04-13 13:53:40|232.4|230.1|232.43|230.13|232.47|230.17|232.39|230.09|17
1649858030000|2022-04-13 13:53:50|232.42|230.12|232.09|229.79|232.42|230.12|232.09|229.79|17
1649858040000|2022-04-13 13:54:00|232.06|229.76|232.1|229.8|232.1|229.8|231.94|229.64|16
1649858050000|2022-04-13 13:54:10|232.09|229.79|231.99|229.69|232.18|229.88|231.99|229.69|19
1649858060000|2022-04-13 13:54:20|232.01|229.71|232.07|229.77|232.11|229.81|232.01|229.71|13
1649858070000|2022-04-13 13:54:30|232.08|229.78|232.1|229.8|232.12|229.82|232.02|229.72|22
1649858080000|2022-04-13 13:54:40|232.07|229.77|232.02|229.72|232.09|229.79|232.01|229.71|15
1649858090000|2022-04-13 13:54:50|232.03|229.73|232.17|229.87|232.17|229.87|231.97|229.67|18
1649858100000|2022-04-13 13:55:00|232.15|229.85|231.96|229.66|232.19|229.89|231.91|229.61|17
1649858110000|2022-04-13 13:55:10|231.9|229.6|231.89|229.59|231.98|229.68|231.87|229.57|23
1649858120000|2022-04-13 13:55:20|231.88|229.58|231.95|229.65|231.97|229.67|231.85|229.55|15
1649858130000|2022-04-13 13:55:30|231.86|229.56|231.71|229.41|231.86|229.56|231.67|229.37|26
1649858140000|2022-04-13 13:55:40|231.7|229.4|231.72|229.42|231.76|229.46|231.66|229.36|21
1649858150000|2022-04-13 13:55:50|231.71|229.41|231.92|229.62|231.92|229.62|231.69|229.39|19
1649858160000|2022-04-13 13:56:00|231.84|229.54|231.86|229.56|231.95|229.65|231.82|229.52|21
1649858170000|2022-04-13 13:56:10|231.85|229.55|231.53|229.23|231.85|229.55|231.53|229.23|20
1649858180000|2022-04-13 13:56:20|231.5|229.2|231.61|229.31|231.66|229.36|231.5|229.2|24
1649858190000|2022-04-13 13:56:30|231.63|229.33|232.12|229.82|232.12|229.82|231.63|229.33|24
1649858200000|2022-04-13 13:56:40|232|229.7|231.92|229.62|232.01|229.71|231.82|229.52|18
1649858210000|2022-04-13 13:56:50|231.93|229.63|231.85|229.55|231.93|229.63|231.85|229.55|19
1649858220000|2022-04-13 13:57:00|231.87|229.57|231.87|229.57|231.9|229.6|231.85|229.55|18
1649858230000|2022-04-13 13:57:10|231.85|229.55|231.88|229.58|231.92|229.62|231.82|229.52|22
1649858240000|2022-04-13 13:57:20|231.94|229.64|231.9|229.6|231.94|229.64|231.82|229.52|17
1649858250000|2022-04-13 13:57:30|231.89|229.59|231.86|229.56|231.89|229.59|231.83|229.53|13
1649858260000|2022-04-13 13:57:40|231.85|229.55|231.92|229.62|231.92|229.62|231.8|229.5|16
1649858270000|2022-04-13 13:57:50|231.91|229.61|231.89|229.59|231.93|229.63|231.85|229.55|15
1649858280000|2022-04-13 13:58:00|231.93|229.63|231.95|229.65|232.08|229.78|231.93|229.63|21
1649858290000|2022-04-13 13:58:10|231.94|229.64|231.81|229.51|231.98|229.68|231.81|229.51|27
1649858300000|2022-04-13 13:58:20|231.82|229.52|232|229.7|232|229.7|231.78|229.48|25
1649858310000|2022-04-13 13:58:30|231.99|229.69|232.02|229.72|232.12|229.82|231.99|229.69|17
1649858320000|2022-04-13 13:58:40|232.07|229.77|232.52|230.22|232.57|230.27|232.07|229.77|27
1649858330000|2022-04-13 13:58:50|232.53|230.23|232.66|230.36|232.66|230.36|232.53|230.23|14
1649858340000|2022-04-13 13:59:00|232.63|230.33|232.58|230.28|232.67|230.37|232.57|230.27|13
1649858350000|2022-04-13 13:59:10|232.57|230.27|232.29|229.99|232.58|230.28|232.18|229.88|22
1649858360000|2022-04-13 13:59:20|232.35|230.05|232.44|230.14|232.48|230.18|232.35|230.05|23
1649858370000|2022-04-13 13:59:30|232.43|230.13|232.5|230.2|232.53|230.23|232.4|230.1|22
1649858380000|2022-04-13 13:59:40|232.51|230.21|232.42|230.12|232.52|230.22|232.42|230.12|19
1649858390000|2022-04-13 13:59:50|232.44|230.14|232.39|230.09|232.44|230.14|232.31|230.01|26
1649858400000|2022-04-13 14:00:00|232.4|230.1|232.45|230.15|232.49|230.19|232.38|230.08|21
1649858410000|2022-04-13 14:00:10|232.43|230.13|232.43|230.13|232.44|230.14|232.41|230.11|12
1649858420000|2022-04-13 14:00:20|232.44|230.14|232.49|230.19|232.51|230.21|232.44|230.14|19
1649858430000|2022-04-13 14:00:30|232.5|230.2|232.52|230.22|232.56|230.26|232.5|230.2|10
1649858440000|2022-04-13 14:00:40|232.55|230.25|232.59|230.29|232.59|230.29|232.51|230.21|11
1649858450000|2022-04-13 14:00:50|232.63|230.33|232.54|230.24|232.63|230.33|232.54|230.24|9
1649858460000|2022-04-13 14:01:00|232.62|230.32|232.53|230.23|232.62|230.32|232.49|230.19|15
1649858470000|2022-04-13 14:01:10|232.58|230.28|232.57|230.27|232.63|230.33|232.53|230.23|9
1649858480000|2022-04-13 14:01:20|232.53|230.23|232.64|230.34|232.64|230.34|232.53|230.23|9
1649858490000|2022-04-13 14:01:30|232.66|230.36|232.66|230.36|232.67|230.37|232.64|230.34|7
1649858500000|2022-04-13 14:01:40|232.64|230.34|232.66|230.36|232.68|230.38|232.63|230.33|7
1649858510000|2022-04-13 14:01:50|232.64|230.34|232.53|230.23|232.66|230.36|232.52|230.22|11
1649858520000|2022-04-13 14:02:00|232.51|230.21|232.46|230.16|232.51|230.21|232.44|230.14|11
1649858530000|2022-04-13 14:02:10|232.47|230.17|232.42|230.12|232.5|230.2|232.42|230.12|8
1649858540000|2022-04-13 14:02:20|232.43|230.13|232.05|229.75|232.43|230.13|232.04|229.74|18
1649858550000|2022-04-13 14:02:30|232.07|229.77|231.89|229.59|232.07|229.77|231.88|229.58|15
1649858560000|2022-04-13 14:02:40|231.87|229.57|231.89|229.59|231.99|229.69|231.87|229.57|23
1649858570000|2022-04-13 14:02:50|231.88|229.58|231.79|229.49|231.89|229.59|231.77|229.47|20
1649858580000|2022-04-13 14:03:00|231.78|229.48|231.68|229.38|231.78|229.48|231.64|229.34|18
1649858590000|2022-04-13 14:03:10|231.64|229.34|231.52|229.22|231.64|229.34|231.52|229.22|18
1649858600000|2022-04-13 14:03:20|231.51|229.21|231.3|229|231.52|229.22|231.26|228.96|23
1649858610000|2022-04-13 14:03:30|231.32|229.02|231.23|228.93|231.32|229.02|231.23|228.93|7
1649858620000|2022-04-13 14:03:40|231.22|228.92|231.11|228.81|231.23|228.93|231.05|228.75|20
1649858630000|2022-04-13 14:03:50|231.16|228.86|230.93|228.63|231.3|229|230.93|228.63|21
1649858640000|2022-04-13 14:04:00|230.94|228.64|231.15|228.85|231.2|228.9|230.94|228.64|23
1649858650000|2022-04-13 14:04:10|231.16|228.86|231.39|229.09|231.39|229.09|231.16|228.86|24
1649858660000|2022-04-13 14:04:20|231.36|229.06|231.26|228.96|231.36|229.06|231.08|228.78|25
1649858670000|2022-04-13 14:04:30|231.23|228.93|231.31|229.01|231.36|229.06|231.23|228.93|16
1649858680000|2022-04-13 14:04:40|231.32|229.02|231.24|228.94|231.37|229.07|231.22|228.92|25
1649858690000|2022-04-13 14:04:50|231.26|228.96|231.33|229.03|231.33|229.03|231.24|228.94|15
1649858700000|2022-04-13 14:05:00|231.32|229.02|231.44|229.14|231.44|229.14|231.32|229.02|18
1649858710000|2022-04-13 14:05:10|231.45|229.15|231.78|229.48|231.78|229.48|231.44|229.14|23
1649858720000|2022-04-13 14:05:20|231.72|229.42|231.8|229.5|231.83|229.53|231.72|229.42|14
1649858730000|2022-04-13 14:05:30|231.79|229.49|231.81|229.51|231.86|229.56|231.76|229.46|17
1649858740000|2022-04-13 14:05:40|231.79|229.49|231.81|229.51|231.82|229.52|231.79|229.49|7
1649858750000|2022-04-13 14:05:50|231.78|229.48|231.79|229.49|231.84|229.54|231.78|229.48|6
1649858760000|2022-04-13 14:06:00|231.8|229.5|232.05|229.75|232.05|229.75|231.8|229.5|11
1649858770000|2022-04-13 14:06:10|232.04|229.74|232|229.7|232.08|229.78|232|229.7|14
1649858780000|2022-04-13 14:06:20|231.99|229.69|231.9|229.6|232|229.7|231.9|229.6|14
1649858790000|2022-04-13 14:06:30|231.91|229.61|231.85|229.55|231.93|229.63|231.82|229.52|10
1649858800000|2022-04-13 14:06:40|231.89|229.59|231.84|229.54|231.93|229.63|231.81|229.51|11
1649858810000|2022-04-13 14:06:50|231.85|229.55|231.84|229.54|231.86|229.56|231.82|229.52|7
1649858820000|2022-04-13 14:07:00|231.85|229.55|231.78|229.48|231.85|229.55|231.71|229.41|14
1649858830000|2022-04-13 14:07:10|231.79|229.49|231.69|229.39|231.8|229.5|231.69|229.39|21
1649858840000|2022-04-13 14:07:20|231.7|229.4|231.75|229.45|231.8|229.5|231.63|229.33|17
1649858850000|2022-04-13 14:07:30|231.78|229.48|231.66|229.36|231.82|229.52|231.66|229.36|19
1649858860000|2022-04-13 14:07:40|231.67|229.37|231.54|229.24|231.67|229.37|231.52|229.22|22
1649858870000|2022-04-13 14:07:50|231.49|229.19|231.52|229.22|231.6|229.3|231.49|229.19|20
1649858880000|2022-04-13 14:08:00|231.5|229.2|231.58|229.28|231.62|229.32|231.5|229.2|15
1649858890000|2022-04-13 14:08:10|231.59|229.29|231.58|229.28|231.59|229.29|231.57|229.27|4
1649858900000|2022-04-13 14:08:20|231.57|229.27|231.56|229.26|231.59|229.29|231.53|229.23|13
1649858910000|2022-04-13 14:08:30|231.57|229.27|231.58|229.28|231.59|229.29|231.49|229.19|20
1649858920000|2022-04-13 14:08:40|231.56|229.26|231.52|229.22|231.58|229.28|231.52|229.22|9
1649858930000|2022-04-13 14:08:50|231.51|229.21|231.44|229.14|231.51|229.21|231.34|229.04|24
1649858940000|2022-04-13 14:09:00|231.47|229.17|231.31|229.01|231.47|229.17|231.29|228.99|12
1649858950000|2022-04-13 14:09:10|231.33|229.03|231.46|229.16|231.46|229.16|231.33|229.03|21
1649858960000|2022-04-13 14:09:20|231.48|229.18|231.49|229.19|231.59|229.29|231.38|229.08|23
1649858970000|2022-04-13 14:09:30|231.48|229.18|231.49|229.19|231.54|229.24|231.46|229.16|11
1649858980000|2022-04-13 14:09:40|231.5|229.2|231.43|229.13|231.5|229.2|231.42|229.12|18
1649858990000|2022-04-13 14:09:50|231.45|229.15|231.43|229.13|231.5|229.2|231.43|229.13|18
1649859000000|2022-04-13 14:10:00|231.44|229.14|231.43|229.13|231.55|229.25|231.42|229.12|23
1649859010000|2022-04-13 14:10:10|231.41|229.11|231.53|229.23|231.53|229.23|231.41|229.11|30
1649859020000|2022-04-13 14:10:20|231.54|229.24|231.54|229.24|231.55|229.25|231.48|229.18|28
1649859030000|2022-04-13 14:10:30|231.55|229.25|231.56|229.26|231.56|229.26|231.49|229.19|19
1649859040000|2022-04-13 14:10:40|231.59|229.29|231.56|229.26|231.59|229.29|231.55|229.25|7
1649859050000|2022-04-13 14:10:50|231.55|229.25|231.61|229.31|231.61|229.31|231.52|229.22|10
1649859060000|2022-04-13 14:11:00|231.62|229.32|231.67|229.37|231.68|229.38|231.61|229.31|13
1649859070000|2022-04-13 14:11:10|231.68|229.38|231.86|229.56|231.87|229.57|231.68|229.38|12
1649859080000|2022-04-13 14:11:20|231.87|229.57|232|229.7|232|229.7|231.87|229.57|11
1649859090000|2022-04-13 14:11:30|231.95|229.65|232|229.7|232.01|229.71|231.95|229.65|9
1649859100000|2022-04-13 14:11:40|232.04|229.74|231.95|229.65|232.05|229.75|231.95|229.65|8
1649859120000|2022-04-13 14:12:00|231.96|229.66|231.95|229.65|232.05|229.75|231.95|229.65|18
1649859130000|2022-04-13 14:12:10|231.96|229.66|231.99|229.69|232|229.7|231.95|229.65|13
1649859140000|2022-04-13 14:12:20|232.01|229.71|231.99|229.69|232.03|229.73|231.99|229.69|5
1649859150000|2022-04-13 14:12:30|232.01|229.71|232|229.7|232.04|229.74|232|229.7|6
1649859160000|2022-04-13 14:12:40|232.01|229.71|232|229.7|232.01|229.71|231.98|229.68|4
1649859170000|2022-04-13 14:12:50|231.98|229.68|231.82|229.52|231.99|229.69|231.76|229.46|12
1649859180000|2022-04-13 14:13:00|231.83|229.53|231.9|229.6|231.9|229.6|231.77|229.47|18
1649859190000|2022-04-13 14:13:10|231.91|229.61|231.86|229.56|231.91|229.61|231.8|229.5|15
1649859200000|2022-04-13 14:13:20|231.85|229.55|231.88|229.58|231.97|229.67|231.85|229.55|8
1649859210000|2022-04-13 14:13:30|231.87|229.57|231.81|229.51|231.97|229.67|231.79|229.49|20
1649859220000|2022-04-13 14:13:40|231.88|229.58|230.98|228.68|231.89|229.59|230.96|228.66|35
1649859230000|2022-04-13 14:13:50|230.94|228.64|231.26|228.96|231.26|228.96|230.94|228.64|21
1649859240000|2022-04-13 14:14:00|231.25|228.95|231.34|229.04|231.4|229.1|231.25|228.95|10
1649859250000|2022-04-13 14:14:10|231.33|229.03|231.5|229.2|231.51|229.21|231.26|228.96|22
1649859260000|2022-04-13 14:14:20|231.51|229.21|231.74|229.44|231.74|229.44|231.5|229.2|21
1649859270000|2022-04-13 14:14:30|231.72|229.42|231.8|229.5|231.8|229.5|231.71|229.41|14
1649859280000|2022-04-13 14:14:40|231.82|229.52|231.76|229.46|231.82|229.52|231.76|229.46|15
1649859290000|2022-04-13 14:14:50|231.75|229.45|231.69|229.39|231.75|229.45|231.67|229.37|10
1649859300000|2022-04-13 14:15:00|231.68|229.38|231.75|229.45|231.75|229.45|231.68|229.38|15
1649859310000|2022-04-13 14:15:10|231.74|229.44|232.53|230.23|232.54|230.24|231.74|229.44|25
1649859320000|2022-04-13 14:15:20|232.62|230.32|232.08|229.78|232.67|230.37|232.08|229.78|28
1649859330000|2022-04-13 14:15:30|232.03|229.73|231.69|229.39|232.05|229.75|231.67|229.37|29
1649859340000|2022-04-13 14:15:40|231.71|229.41|231.74|229.44|231.95|229.65|231.7|229.4|25
1649859350000|2022-04-13 14:15:50|231.73|229.43|231.73|229.43|231.79|229.49|231.7|229.4|17
1649859360000|2022-04-13 14:16:00|231.72|229.42|232.08|229.78|232.08|229.78|231.72|229.42|25
1649859370000|2022-04-13 14:16:10|232.15|229.85|231.98|229.68|232.22|229.92|231.98|229.68|24
1649859380000|2022-04-13 14:16:20|231.97|229.67|232.21|229.91|232.21|229.91|231.93|229.63|25
1649859390000|2022-04-13 14:16:30|232.34|230.04|231.96|229.66|232.34|230.04|231.96|229.66|29
1649859400000|2022-04-13 14:16:40|231.97|229.67|231.96|229.66|232|229.7|231.91|229.61|20
1649859410000|2022-04-13 14:16:50|231.95|229.65|232.64|230.34|232.64|230.34|231.95|229.65|19
1649859420000|2022-04-13 14:17:00|232.65|230.35|232.82|230.52|232.9|230.6|232.65|230.35|27
1649859430000|2022-04-13 14:17:10|232.87|230.57|232.88|230.58|232.88|230.58|232.73|230.43|21
1649859440000|2022-04-13 14:17:20|232.9|230.6|233|230.7|233|230.7|232.88|230.58|16
1649859450000|2022-04-13 14:17:30|232.98|230.68|232.79|230.49|232.99|230.69|232.75|230.45|26
1649859460000|2022-04-13 14:17:40|232.76|230.46|232.67|230.37|232.76|230.46|232.64|230.34|18
1649859470000|2022-04-13 14:17:50|232.66|230.36|232.63|230.33|232.69|230.39|232.59|230.29|23
1649859480000|2022-04-13 14:18:00|232.67|230.37|232.49|230.19|232.69|230.39|232.48|230.18|15
1649859490000|2022-04-13 14:18:10|232.48|230.18|232.48|230.18|232.55|230.25|232.47|230.17|15
1649859500000|2022-04-13 14:18:20|232.5|230.2|232.55|230.25|232.57|230.27|232.48|230.18|7
1649859510000|2022-04-13 14:18:30|232.6|230.3|232.67|230.37|232.78|230.48|232.55|230.25|21
1649859520000|2022-04-13 14:18:40|232.68|230.38|232.7|230.4|232.78|230.48|232.61|230.31|26
1649859530000|2022-04-13 14:18:50|232.69|230.39|232.73|230.43|232.82|230.52|232.69|230.39|24
1649859540000|2022-04-13 14:19:00|232.72|230.42|232.4|230.1|232.72|230.42|232.38|230.08|28
1649859550000|2022-04-13 14:19:10|232.37|230.07|232.36|230.06|232.54|230.24|232.33|230.03|32
1649859560000|2022-04-13 14:19:20|232.37|230.07|232.41|230.11|232.41|230.11|232.32|230.02|19
1649859570000|2022-04-13 14:19:30|232.4|230.1|232.37|230.07|232.4|230.1|232.32|230.02|12
1649859580000|2022-04-13 14:19:40|232.35|230.05|232.4|230.1|232.47|230.17|232.35|230.05|13
1649859590000|2022-04-13 14:19:50|232.36|230.06|232.42|230.12|232.43|230.13|232.36|230.06|10
1649859600000|2022-04-13 14:20:00|232.44|230.14|232.38|230.08|232.46|230.16|232.36|230.06|12
1649859610000|2022-04-13 14:20:10|232.39|230.09|232.4|230.1|232.42|230.12|232.39|230.09|7
1649859620000|2022-04-13 14:20:20|232.36|230.06|232.04|229.74|232.39|230.09|232.03|229.73|18
1649859630000|2022-04-13 14:20:30|232.07|229.77|232|229.7|232.14|229.84|231.98|229.68|18
1649859640000|2022-04-13 14:20:40|231.99|229.69|232.17|229.87|232.21|229.91|231.99|229.69|21
1649859650000|2022-04-13 14:20:50|232.18|229.88|232.21|229.91|232.23|229.93|232.16|229.86|15
1649859660000|2022-04-13 14:21:00|232.2|229.9|232.21|229.91|232.23|229.93|232.15|229.85|16
1649859670000|2022-04-13 14:21:10|232.2|229.9|232.21|229.91|232.23|229.93|232.19|229.89|9
1649859680000|2022-04-13 14:21:20|232.22|229.92|232.1|229.8|232.22|229.92|232.1|229.8|8
1649859690000|2022-04-13 14:21:30|232.04|229.74|232.17|229.87|232.17|229.87|232.03|229.73|9
1649859700000|2022-04-13 14:21:40|232.18|229.88|232.02|229.72|232.19|229.89|232.02|229.72|12
1649859710000|2022-04-13 14:21:50|232|229.7|232.1|229.8|232.1|229.8|232|229.7|12
1649859720000|2022-04-13 14:22:00|232.09|229.79|232.28|229.98|232.3|230|232.09|229.79|12
1649859730000|2022-04-13 14:22:10|232.27|229.97|232.11|229.81|232.31|230.01|232.11|229.81|14
1649859740000|2022-04-13 14:22:20|232.13|229.83|232.15|229.85|232.18|229.88|232.12|229.82|10
1649859750000|2022-04-13 14:22:30|232.1|229.8|232.19|229.89|232.22|229.92|232.02|229.72|15
1649859760000|2022-04-13 14:22:40|232.2|229.9|232.22|229.92|232.22|229.92|232.18|229.88|10
1649859770000|2022-04-13 14:22:50|232.23|229.93|232.25|229.95|232.25|229.95|232.23|229.93|2
1649859780000|2022-04-13 14:23:00|232.22|229.92|232.25|229.95|232.27|229.97|232.18|229.88|11
1649859790000|2022-04-13 14:23:10|232.29|229.99|232.29|229.99|232.29|229.99|232.25|229.95|9
1649859800000|2022-04-13 14:23:20|232.31|230.01|232.32|230.02|232.32|230.02|232.31|230.01|4
1649859810000|2022-04-13 14:23:30|232.33|230.03|232.36|230.06|232.37|230.07|232.28|229.98|12
1649859820000|2022-04-13 14:23:40|232.35|230.05|232.35|230.05|232.36|230.06|232.35|230.05|3
1649859830000|2022-04-13 14:23:50|232.37|230.07|232.36|230.06|232.39|230.09|232.36|230.06|7
1649859840000|2022-04-13 14:24:00|232.43|230.13|232.36|230.06|232.45|230.15|232.35|230.05|9
1649859850000|2022-04-13 14:24:10|232.35|230.05|232.57|230.27|232.59|230.29|232.34|230.04|22
1649859860000|2022-04-13 14:24:20|232.54|230.24|232.5|230.2|232.59|230.29|232.5|230.2|14
1649859870000|2022-04-13 14:24:30|232.46|230.16|232.5|230.2|232.5|230.2|232.46|230.16|5
1649859880000|2022-04-13 14:24:40|232.47|230.17|232.61|230.31|232.62|230.32|232.45|230.15|10
1649859890000|2022-04-13 14:24:50|232.56|230.26|232.62|230.32|232.66|230.36|232.55|230.25|10
1649859900000|2022-04-13 14:25:00|232.63|230.33|232.38|230.08|232.64|230.34|232.38|230.08|26
1649859910000|2022-04-13 14:25:10|232.35|230.05|232.4|230.1|232.43|230.13|232.34|230.04|21
1649859920000|2022-04-13 14:25:20|232.41|230.11|232.48|230.18|232.55|230.25|232.41|230.11|17
1649859930000|2022-04-13 14:25:30|232.52|230.22|232.32|230.02|232.54|230.24|232.31|230.01|22
1649859940000|2022-04-13 14:25:40|232.3|230|232.02|229.72|232.3|230|232.02|229.72|10
1649859950000|2022-04-13 14:25:50|232.01|229.71|231.95|229.65|232.01|229.71|231.88|229.58|16
1649859960000|2022-04-13 14:26:00|231.96|229.66|231.97|229.67|231.97|229.67|231.86|229.56|11
1649859970000|2022-04-13 14:26:10|231.93|229.63|231.85|229.55|231.95|229.65|231.85|229.55|21
1649859980000|2022-04-13 14:26:20|231.8|229.5|231.61|229.31|231.8|229.5|231.6|229.3|20
1649859990000|2022-04-13 14:26:30|231.64|229.34|231.62|229.32|231.67|229.37|231.6|229.3|10
1649860000000|2022-04-13 14:26:40|231.61|229.31|231.65|229.35|231.68|229.38|231.6|229.3|7
1649860010000|2022-04-13 14:26:50|231.7|229.4|231.65|229.35|231.7|229.4|231.65|229.35|5
1649860020000|2022-04-13 14:27:00|231.66|229.36|231.65|229.35|231.69|229.39|231.62|229.32|13
1649860030000|2022-04-13 14:27:10|231.68|229.38|231.59|229.29|231.68|229.38|231.59|229.29|10
1649860040000|2022-04-13 14:27:20|231.58|229.28|231.58|229.28|231.59|229.29|231.57|229.27|6
1649860050000|2022-04-13 14:27:30|231.59|229.29|231.49|229.19|231.59|229.29|231.49|229.19|12
1649860060000|2022-04-13 14:27:40|231.5|229.2|231.47|229.17|231.52|229.22|231.47|229.17|12
1649860070000|2022-04-13 14:27:50|231.48|229.18|231.47|229.17|231.48|229.18|231.47|229.17|2
1649860080000|2022-04-13 14:28:00|231.5|229.2|231.48|229.18|231.53|229.23|231.47|229.17|11
1649860090000|2022-04-13 14:28:10|231.46|229.16|231.47|229.17|231.47|229.17|231.43|229.13|7
1649860100000|2022-04-13 14:28:20|231.49|229.19|231.5|229.2|231.59|229.29|231.48|229.18|13
1649860110000|2022-04-13 14:28:30|231.49|229.19|231.56|229.26|231.62|229.32|231.48|229.18|7
1649860120000|2022-04-13 14:28:40|231.55|229.25|231.58|229.28|231.59|229.29|231.51|229.21|8
1649860130000|2022-04-13 14:28:50|231.59|229.29|231.5|229.2|231.59|229.29|231.5|229.2|12
1649860140000|2022-04-13 14:29:00|231.48|229.18|231.17|228.87|231.48|229.18|230.99|228.69|23
1649860150000|2022-04-13 14:29:10|231.16|228.86|231.16|228.86|231.32|229.02|231.15|228.85|18
1649860160000|2022-04-13 14:29:20|231.17|228.87|230.8|228.5|231.17|228.87|230.8|228.5|21
1649860170000|2022-04-13 14:29:30|230.84|228.54|230.8|228.5|230.94|228.64|230.8|228.5|24
1649860180000|2022-04-13 14:29:40|230.79|228.49|230.79|228.49|230.83|228.53|230.74|228.44|18
1649860190000|2022-04-13 14:29:50|230.81|228.51|230.8|228.5|230.85|228.55|230.74|228.44|20
1649860200000|2022-04-13 14:30:00|230.84|228.54|231.13|228.83|231.13|228.83|230.8|228.5|25
1649860210000|2022-04-13 14:30:10|231.1|228.8|230.99|228.69|231.1|228.8|230.99|228.69|13
1649860220000|2022-04-13 14:30:20|230.98|228.68|230.9|228.6|230.98|228.68|230.86|228.56|19
1649860230000|2022-04-13 14:30:30|230.89|228.59|230.78|228.48|230.9|228.6|230.72|228.42|18
1649860240000|2022-04-13 14:30:40|230.79|228.49|230.82|228.52|230.82|228.52|230.76|228.46|10
1649860250000|2022-04-13 14:30:50|230.86|228.56|230.88|228.58|230.91|228.61|230.82|228.52|11
1649860260000|2022-04-13 14:31:00|230.85|228.55|230.89|228.59|230.96|228.66|230.82|228.52|19
1649860270000|2022-04-13 14:31:10|230.88|228.58|230.82|228.52|230.88|228.58|230.8|228.5|22
1649860280000|2022-04-13 14:31:20|230.83|228.53|230.79|228.49|230.83|228.53|230.74|228.44|14
1649860290000|2022-04-13 14:31:30|230.8|228.5|230.79|228.49|230.81|228.51|230.71|228.41|19
1649860300000|2022-04-13 14:31:40|230.78|228.48|230.79|228.49|230.8|228.5|230.78|228.48|7
1649860310000|2022-04-13 14:31:50|230.77|228.47|230.56|228.26|230.8|228.5|230.54|228.24|22
1649860320000|2022-04-13 14:32:00|230.54|228.24|230.39|228.09|230.54|228.24|230.39|228.09|25
1649860330000|2022-04-13 14:32:10|230.37|228.07|230.2|227.9|230.39|228.09|230.07|227.77|28
1649860340000|2022-04-13 14:32:20|230.21|227.91|230.18|227.88|230.27|227.97|230.09|227.79|24
1649860350000|2022-04-13 14:32:30|230.15|227.85|230.16|227.86|230.28|227.98|230.09|227.79|18
1649860360000|2022-04-13 14:32:40|230.17|227.87|230.21|227.91|230.33|228.03|230.17|227.87|23
1649860370000|2022-04-13 14:32:50|230.2|227.9|230.32|228.02|230.32|228.02|230.14|227.84|11
1649860380000|2022-04-13 14:33:00|230.31|228.01|230.09|227.79|230.34|228.04|230.09|227.79|23
1649860390000|2022-04-13 14:33:10|230.08|227.78|230.24|227.94|230.26|227.96|230.01|227.71|20
1649860400000|2022-04-13 14:33:20|230.25|227.95|230.42|228.12|230.42|228.12|230.25|227.95|25
1649860410000|2022-04-13 14:33:30|230.43|228.13|230.46|228.16|230.55|228.25|230.43|228.13|20
1649860420000|2022-04-13 14:33:40|230.45|228.15|230.49|228.19|230.5|228.2|230.43|228.13|9
1649860430000|2022-04-13 14:33:50|230.48|228.18|230.44|228.14|230.49|228.19|230.43|228.13|10
1649860440000|2022-04-13 14:34:00|230.41|228.11|230.4|228.1|230.44|228.14|230.38|228.08|9
1649860450000|2022-04-13 14:34:10|230.42|228.12|230.38|228.08|230.44|228.14|230.38|228.08|11
1649860460000|2022-04-13 14:34:20|230.43|228.13|230.45|228.15|230.45|228.15|230.38|228.08|13
1649860470000|2022-04-13 14:34:30|230.41|228.11|230.42|228.12|230.42|228.12|230.41|228.11|2
1649860480000|2022-04-13 14:34:40|230.41|228.11|230.41|228.11|230.44|228.14|230.41|228.11|3
1649860490000|2022-04-13 14:34:50|230.45|228.15|230.42|228.12|230.46|228.16|230.37|228.07|13
1649860500000|2022-04-13 14:35:00|230.41|228.11|230.48|228.18|230.48|228.18|230.41|228.11|7
1649860510000|2022-04-13 14:35:10|230.47|228.17|230.55|228.25|230.56|228.26|230.46|228.16|12
1649860520000|2022-04-13 14:35:20|230.59|228.29|230.53|228.23|230.61|228.31|230.53|228.23|17
1649860530000|2022-04-13 14:35:30|230.52|228.22|230.54|228.24|230.54|228.24|230.52|228.22|5
1649860540000|2022-04-13 14:35:40|230.59|228.29|230.65|228.35|230.66|228.36|230.58|228.28|9
1649860550000|2022-04-13 14:35:50|230.66|228.36|230.67|228.37|230.68|228.38|230.66|228.36|9
1649860560000|2022-04-13 14:36:00|230.66|228.36|230.76|228.46|230.76|228.46|230.64|228.34|16
1649860570000|2022-04-13 14:36:10|230.77|228.47|230.8|228.5|230.9|228.6|230.76|228.46|16
1649860580000|2022-04-13 14:36:20|230.81|228.51|230.79|228.49|230.81|228.51|230.79|228.49|7
1649860590000|2022-04-13 14:36:30|230.81|228.51|230.8|228.5|230.82|228.52|230.8|228.5|3
1649860600000|2022-04-13 14:36:40|230.79|228.49|230.82|228.52|230.83|228.53|230.78|228.48|19
1649860610000|2022-04-13 14:36:50|230.81|228.51|230.84|228.54|230.84|228.54|230.81|228.51|6
1649860620000|2022-04-13 14:37:00|230.89|228.59|230.78|228.48|230.89|228.59|230.76|228.46|13
1649860630000|2022-04-13 14:37:10|230.75|228.45|230.69|228.39|230.75|228.45|230.68|228.38|10
1649860640000|2022-04-13 14:37:20|230.71|228.41|230.52|228.22|230.71|228.41|230.52|228.22|12
1649860650000|2022-04-13 14:37:30|230.53|228.23|230.44|228.14|230.53|228.23|230.44|228.14|12
1649860660000|2022-04-13 14:37:40|230.43|228.13|230.48|228.18|230.48|228.18|230.42|228.12|8
1649860670000|2022-04-13 14:37:50|230.52|228.22|230.63|228.33|230.68|228.38|230.52|228.22|17
1649860680000|2022-04-13 14:38:00|230.64|228.34|230.63|228.33|230.64|228.34|230.59|228.29|10
1649860690000|2022-04-13 14:38:10|230.61|228.31|230.68|228.38|230.68|228.38|230.6|228.3|9
1649860700000|2022-04-13 14:38:20|230.69|228.39|230.69|228.39|230.76|228.46|230.67|228.37|14
1649860710000|2022-04-13 14:38:30|230.68|228.38|230.79|228.49|230.83|228.53|230.68|228.38|7
1649860720000|2022-04-13 14:38:40|230.8|228.5|230.86|228.56|230.92|228.62|230.78|228.48|13
1649860730000|2022-04-13 14:38:50|230.8|228.5|230.87|228.57|230.87|228.57|230.79|228.49|6
1649860740000|2022-04-13 14:39:00|230.86|228.56|230.81|228.51|230.86|228.56|230.78|228.48|9
1649860750000|2022-04-13 14:39:10|230.85|228.55|230.7|228.4|230.85|228.55|230.69|228.39|13
1649860760000|2022-04-13 14:39:20|230.69|228.39|230.68|228.38|230.69|228.39|230.62|228.32|15
1649860770000|2022-04-13 14:39:30|230.66|228.36|230.61|228.31|230.67|228.37|230.61|228.31|14
1649860780000|2022-04-13 14:39:40|230.6|228.3|230.63|228.33|230.63|228.33|230.58|228.28|7
1649860790000|2022-04-13 14:39:50|230.64|228.34|230.63|228.33|230.66|228.36|230.61|228.31|9
1649860800000|2022-04-13 14:40:00|230.62|228.32|230.59|228.29|230.62|228.32|230.56|228.26|10
1649860810000|2022-04-13 14:40:10|230.46|228.16|230.52|228.22|230.54|228.24|230.46|228.16|12
1649860820000|2022-04-13 14:40:20|230.5|228.2|230.54|228.24|230.54|228.24|230.5|228.2|10
1649860830000|2022-04-13 14:40:30|230.6|228.3|230.69|228.39|230.74|228.44|230.6|228.3|11
1649860840000|2022-04-13 14:40:40|230.68|228.38|230.75|228.45|230.79|228.49|230.68|228.38|10
1649860850000|2022-04-13 14:40:50|230.74|228.44|230.71|228.41|230.74|228.44|230.71|228.41|3
1649860860000|2022-04-13 14:41:00|230.65|228.35|230.83|228.53|230.83|228.53|230.64|228.34|11
1649860870000|2022-04-13 14:41:10|230.82|228.52|230.69|228.39|230.83|228.53|230.67|228.37|16
1649860880000|2022-04-13 14:41:20|230.67|228.37|230.69|228.39|230.7|228.4|230.67|228.37|4
1649860890000|2022-04-13 14:41:30|230.7|228.4|230.68|228.38|230.7|228.4|230.68|228.38|2
1649860900000|2022-04-13 14:41:40|230.67|228.37|230.59|228.29|230.7|228.4|230.58|228.28|18
1649860910000|2022-04-13 14:41:50|230.6|228.3|230.58|228.28|230.63|228.33|230.58|228.28|10
1649860920000|2022-04-13 14:42:00|230.59|228.29|230.66|228.36|230.73|228.43|230.58|228.28|17
1649860930000|2022-04-13 14:42:10|230.67|228.37|230.7|228.4|230.74|228.44|230.67|228.37|9
1649860940000|2022-04-13 14:42:20|230.72|228.42|230.62|228.32|230.72|228.42|230.59|228.29|16
1649860950000|2022-04-13 14:42:30|230.61|228.31|230.65|228.35|230.67|228.37|230.59|228.29|9
1649860960000|2022-04-13 14:42:40|230.66|228.36|230.66|228.36|230.66|228.36|230.65|228.35|3
1649860970000|2022-04-13 14:42:50|230.67|228.37|230.76|228.46|230.79|228.49|230.67|228.37|14
1649860980000|2022-04-13 14:43:00|230.75|228.45|230.79|228.49|230.8|228.5|230.73|228.43|17
1649860990000|2022-04-13 14:43:10|230.8|228.5|230.78|228.48|230.8|228.5|230.78|228.48|15
1649861000000|2022-04-13 14:43:20|230.79|228.49|230.79|228.49|230.79|228.49|230.79|228.49|1
1649861010000|2022-04-13 14:43:30|230.82|228.52|230.92|228.62|230.92|228.62|230.82|228.52|13
1649861020000|2022-04-13 14:43:40|230.95|228.65|231.02|228.72|231.02|228.72|230.92|228.62|9
1649861030000|2022-04-13 14:43:50|231.01|228.71|231.01|228.71|231.25|228.95|231.01|228.71|10
1649861040000|2022-04-13 14:44:00|231.02|228.72|231.09|228.79|231.1|228.8|231.01|228.71|17
1649861050000|2022-04-13 14:44:10|231.07|228.77|231|228.7|231.07|228.77|230.99|228.69|6
1649861060000|2022-04-13 14:44:20|230.92|228.62|230.94|228.64|230.94|228.64|230.92|228.62|3
1649861070000|2022-04-13 14:44:30|230.93|228.63|231.04|228.74|231.04|228.74|230.93|228.63|13
1649861080000|2022-04-13 14:44:40|231.08|228.78|231.04|228.74|231.09|228.79|230.99|228.69|14
1649861090000|2022-04-13 14:44:50|231.02|228.72|231.09|228.79|231.09|228.79|231.02|228.72|4
1649861100000|2022-04-13 14:45:00|231.1|228.8|231.35|229.05|231.35|229.05|231.1|228.8|18
1649861110000|2022-04-13 14:45:10|231.36|229.06|231.3|229|231.38|229.08|231.3|229|20
1649861120000|2022-04-13 14:45:20|231.29|228.99|231.11|228.81|231.29|228.99|231.11|228.81|11
1649861130000|2022-04-13 14:45:30|231.1|228.8|231.01|228.71|231.1|228.8|230.95|228.65|11
1649861150000|2022-04-13 14:45:50|230.99|228.69|230.94|228.64|230.99|228.69|230.86|228.56|16
1649861160000|2022-04-13 14:46:00|230.92|228.62|230.9|228.6|230.92|228.62|230.8|228.5|7
1649861170000|2022-04-13 14:46:10|230.85|228.55|230.8|228.5|230.91|228.61|230.78|228.48|11
1649861180000|2022-04-13 14:46:20|230.78|228.48|230.81|228.51|230.82|228.52|230.7|228.4|16
1649861190000|2022-04-13 14:46:30|230.8|228.5|230.81|228.51|230.81|228.51|230.79|228.49|4
1649861200000|2022-04-13 14:46:40|230.8|228.5|230.89|228.59|230.89|228.59|230.8|228.5|7
1649861210000|2022-04-13 14:46:50|230.83|228.53|231.03|228.73|231.07|228.77|230.82|228.52|19
1649861220000|2022-04-13 14:47:00|231.04|228.74|230.92|228.62|231.04|228.74|230.92|228.62|12
1649861230000|2022-04-13 14:47:10|230.87|228.57|230.85|228.55|230.98|228.68|230.85|228.55|12
1649861240000|2022-04-13 14:47:20|230.82|228.52|230.83|228.53|230.84|228.54|230.74|228.44|8
1649861250000|2022-04-13 14:47:30|230.8|228.5|230.77|228.47|230.8|228.5|230.72|228.42|17
1649861260000|2022-04-13 14:47:40|230.76|228.46|230.7|228.4|230.76|228.46|230.69|228.39|10
1649861270000|2022-04-13 14:47:50|230.69|228.39|230.58|228.28|230.69|228.39|230.57|228.27|8
1649861280000|2022-04-13 14:48:00|230.59|228.29|230.65|228.35|230.66|228.36|230.59|228.29|10
1649861290000|2022-04-13 14:48:10|230.66|228.36|230.6|228.3|230.71|228.41|230.59|228.29|13
1649861300000|2022-04-13 14:48:20|230.62|228.32|230.6|228.3|230.62|228.32|230.54|228.24|7
1649861310000|2022-04-13 14:48:30|230.61|228.31|230.61|228.31|230.63|228.33|230.6|228.3|9
1649861320000|2022-04-13 14:48:40|230.63|228.33|230.67|228.37|230.73|228.43|230.63|228.33|13
1649861330000|2022-04-13 14:48:50|230.71|228.41|230.78|228.48|230.78|228.48|230.7|228.4|11
1649861340000|2022-04-13 14:49:00|230.79|228.49|230.75|228.45|230.8|228.5|230.71|228.41|16
1649861350000|2022-04-13 14:49:10|230.74|228.44|230.68|228.38|230.77|228.47|230.68|228.38|13
1649861360000|2022-04-13 14:49:20|230.67|228.37|230.49|228.19|230.67|228.37|230.49|228.19|15
1649861370000|2022-04-13 14:49:30|230.52|228.22|230.55|228.25|230.55|228.25|230.48|228.18|14
1649861380000|2022-04-13 14:49:40|230.54|228.24|230.51|228.21|230.55|228.25|230.48|228.18|13
1649861390000|2022-04-13 14:49:50|230.52|228.22|230.47|228.17|230.52|228.22|230.46|228.16|9
1649861400000|2022-04-13 14:50:00|230.46|228.16|230.43|228.13|230.46|228.16|230.42|228.12|4
1649861410000|2022-04-13 14:50:10|230.4|228.1|230.46|228.16|230.48|228.18|230.4|228.1|6
1649861420000|2022-04-13 14:50:20|230.41|228.11|230.4|228.1|230.44|228.14|230.39|228.09|11
1649861430000|2022-04-13 14:50:30|230.42|228.12|230.4|228.1|230.44|228.14|230.4|228.1|10
1649861440000|2022-04-13 14:50:40|230.38|228.08|230.39|228.09|230.44|228.14|230.38|228.08|10
1649861450000|2022-04-13 14:50:50|230.38|228.08|230.34|228.04|230.4|228.1|230.34|228.04|6
1649861460000|2022-04-13 14:51:00|230.37|228.07|230.37|228.07|230.41|228.11|230.35|228.05|8
1649861470000|2022-04-13 14:51:10|230.39|228.09|230.35|228.05|230.39|228.09|230.35|228.05|7
1649861480000|2022-04-13 14:51:20|230.38|228.08|230.37|228.07|230.44|228.14|230.37|228.07|9
1649861490000|2022-04-13 14:51:30|230.38|228.08|230.48|228.18|230.48|228.18|230.38|228.08|16
1649861500000|2022-04-13 14:51:40|230.49|228.19|230.6|228.3|230.61|228.31|230.49|228.19|6
1649861510000|2022-04-13 14:51:50|230.55|228.25|230.45|228.15|230.58|228.28|230.45|228.15|8
1649861520000|2022-04-13 14:52:00|230.44|228.14|230.5|228.2|230.53|228.23|230.43|228.13|14
1649861530000|2022-04-13 14:52:10|230.49|228.19|230.61|228.31|230.62|228.32|230.41|228.11|18
1649861540000|2022-04-13 14:52:20|230.62|228.32|230.9|228.6|230.91|228.61|230.62|228.32|18
1649861550000|2022-04-13 14:52:30|230.88|228.58|230.82|228.52|230.88|228.58|230.8|228.5|8
1649861560000|2022-04-13 14:52:40|230.83|228.53|230.77|228.47|230.83|228.53|230.76|228.46|9
1649861570000|2022-04-13 14:52:50|230.78|228.48|230.83|228.53|230.84|228.54|230.77|228.47|10
1649861580000|2022-04-13 14:53:00|230.84|228.54|230.77|228.47|230.84|228.54|230.74|228.44|8
1649861590000|2022-04-13 14:53:10|230.78|228.48|230.78|228.48|230.79|228.49|230.78|228.48|3
1649861600000|2022-04-13 14:53:20|230.76|228.46|230.66|228.36|230.76|228.46|230.66|228.36|10
1649861610000|2022-04-13 14:53:30|230.67|228.37|230.93|228.63|230.93|228.63|230.67|228.37|14
1649861620000|2022-04-13 14:53:40|230.89|228.59|230.84|228.54|230.89|228.59|230.79|228.49|18
1649861630000|2022-04-13 14:53:50|230.82|228.52|230.83|228.53|230.84|228.54|230.82|228.52|4
1649861640000|2022-04-13 14:54:00|230.82|228.52|230.82|228.52|230.85|228.55|230.81|228.51|9
1649861650000|2022-04-13 14:54:10|230.83|228.53|230.82|228.52|230.84|228.54|230.82|228.52|5
1649861660000|2022-04-13 14:54:20|230.83|228.53|230.91|228.61|230.92|228.62|230.83|228.53|9
1649861670000|2022-04-13 14:54:30|230.92|228.62|231|228.7|231|228.7|230.92|228.62|6
1649861680000|2022-04-13 14:54:40|230.93|228.63|230.9|228.6|230.99|228.69|230.88|228.58|17
1649861690000|2022-04-13 14:54:50|230.86|228.56|230.9|228.6|230.93|228.63|230.86|228.56|12
1649861700000|2022-04-13 14:55:00|230.92|228.62|230.91|228.61|230.92|228.62|230.85|228.55|12
1649861710000|2022-04-13 14:55:10|230.93|228.63|230.98|228.68|231|228.7|230.93|228.63|7
1649861720000|2022-04-13 14:55:20|230.99|228.69|231.1|228.8|231.11|228.81|230.99|228.69|8
1649861730000|2022-04-13 14:55:30|231.09|228.79|231.02|228.72|231.1|228.8|231.02|228.72|8
1649861740000|2022-04-13 14:55:40|231.01|228.71|230.95|228.65|231.01|228.71|230.95|228.65|12
1649861750000|2022-04-13 14:55:50|230.96|228.66|231.01|228.71|231.03|228.73|230.91|228.61|11
1649861760000|2022-04-13 14:56:00|231|228.7|230.91|228.61|231.09|228.79|230.9|228.6|19
1649861770000|2022-04-13 14:56:10|230.85|228.55|230.82|228.52|230.87|228.57|230.79|228.49|16
1649861780000|2022-04-13 14:56:20|230.83|228.53|230.77|228.47|230.86|228.56|230.76|228.46|21
1649861790000|2022-04-13 14:56:30|230.84|228.54|230.82|228.52|230.85|228.55|230.76|228.46|12
1649861800000|2022-04-13 14:56:40|230.79|228.49|230.81|228.51|230.86|228.56|230.72|228.42|16
1649861810000|2022-04-13 14:56:50|230.73|228.43|230.83|228.53|230.92|228.62|230.73|228.43|8
1649861820000|2022-04-13 14:57:00|230.82|228.52|230.82|228.52|230.91|228.61|230.82|228.52|10
1649861830000|2022-04-13 14:57:10|230.83|228.53|230.9|228.6|230.91|228.61|230.83|228.53|7
1649861840000|2022-04-13 14:57:20|230.91|228.61|230.82|228.52|230.91|228.61|230.82|228.52|13
1649861850000|2022-04-13 14:57:30|230.81|228.51|230.83|228.53|230.94|228.64|230.81|228.51|13
1649861860000|2022-04-13 14:57:40|230.85|228.55|230.89|228.59|230.91|228.61|230.8|228.5|15
1649861870000|2022-04-13 14:57:50|230.88|228.58|230.84|228.54|230.91|228.61|230.81|228.51|11
1649861880000|2022-04-13 14:58:00|230.86|228.56|230.84|228.54|230.86|228.56|230.8|228.5|6
1649861890000|2022-04-13 14:58:10|230.81|228.51|230.86|228.56|230.87|228.57|230.81|228.51|8
1649861900000|2022-04-13 14:58:20|230.87|228.57|230.91|228.61|230.93|228.63|230.86|228.56|19
1649861910000|2022-04-13 14:58:30|230.92|228.62|230.9|228.6|230.92|228.62|230.85|228.55|8
1649861920000|2022-04-13 14:58:40|230.91|228.61|230.93|228.63|230.94|228.64|230.91|228.61|4
1649861930000|2022-04-13 14:58:50|230.9|228.6|230.91|228.61|231|228.7|230.9|228.6|13
1649861940000|2022-04-13 14:59:00|230.92|228.62|231|228.7|231|228.7|230.92|228.62|10
1649861960000|2022-04-13 14:59:20|230.99|228.69|230.96|228.66|230.99|228.69|230.92|228.62|7
1649861970000|2022-04-13 14:59:30|231|228.7|231|228.7|231|228.7|231|228.7|1
1649861980000|2022-04-13 14:59:40|231.01|228.71|231.01|228.71|231.01|228.71|231.01|228.71|1
1649861990000|2022-04-13 14:59:50|231|228.7|230.94|228.64|231|228.7|230.94|228.64|3
1649862000000|2022-04-13 15:00:00|230.95|228.65|231.3|229|231.3|229|230.93|228.63|22
1649862010000|2022-04-13 15:00:10|231.32|229.02|231.43|229.13|231.43|229.13|231.32|229.02|11
1649862020000|2022-04-13 15:00:20|231.4|229.1|231.38|229.08|231.4|229.1|231.36|229.06|4
1649862030000|2022-04-13 15:00:30|231.39|229.09|231.38|229.08|231.39|229.09|231.31|229.01|9
1649862040000|2022-04-13 15:00:40|231.33|229.03|231.35|229.05|231.39|229.09|231.31|229.01|10
1649862050000|2022-04-13 15:00:50|231.36|229.06|231.38|229.08|231.39|229.09|231.36|229.06|8
1649862060000|2022-04-13 15:01:00|231.31|229.01|231.02|228.72|231.31|229.01|231.02|228.72|21
1649862070000|2022-04-13 15:01:10|231.03|228.73|231.04|228.74|231.04|228.74|231.01|228.71|4
1649862080000|2022-04-13 15:01:20|231.01|228.71|231.29|228.99|231.29|228.99|231.01|228.71|10
1649862090000|2022-04-13 15:01:30|231.3|229|231.29|228.99|231.3|229|231.29|228.99|2
1649862100000|2022-04-13 15:01:40|231.32|229.02|231.3|229|231.32|229.02|231.27|228.97|7
1649862110000|2022-04-13 15:01:50|231.37|229.07|231.64|229.34|231.64|229.34|231.37|229.07|16
1649862120000|2022-04-13 15:02:00|231.65|229.35|231.79|229.49|231.79|229.49|231.65|229.35|19
1649862130000|2022-04-13 15:02:10|231.81|229.51|231.81|229.51|231.9|229.6|231.8|229.5|18
1649862140000|2022-04-13 15:02:20|231.9|229.6|231.86|229.56|231.9|229.6|231.82|229.52|11
1649862150000|2022-04-13 15:02:30|231.93|229.63|231.94|229.64|231.95|229.65|231.92|229.62|11
1649862160000|2022-04-13 15:02:40|231.86|229.56|231.97|229.67|232.03|229.73|231.81|229.51|18
1649862170000|2022-04-13 15:02:50|231.98|229.68|232|229.7|232.04|229.74|231.97|229.67|14
1649862180000|2022-04-13 15:03:00|232.01|229.71|231.89|229.59|232.01|229.71|231.89|229.59|18
1649862190000|2022-04-13 15:03:10|231.9|229.6|231.9|229.6|231.99|229.69|231.86|229.56|15
1649862200000|2022-04-13 15:03:20|231.86|229.56|232|229.7|232.01|229.71|231.86|229.56|16
1649862210000|2022-04-13 15:03:30|231.96|229.66|231.89|229.59|231.98|229.68|231.89|229.59|14
1649862220000|2022-04-13 15:03:40|231.9|229.6|231.93|229.63|231.94|229.64|231.83|229.53|23
1649862230000|2022-04-13 15:03:50|231.94|229.64|231.91|229.61|231.97|229.67|231.91|229.61|9
1649862240000|2022-04-13 15:04:00|231.92|229.62|231.88|229.58|231.97|229.67|231.87|229.57|13
1649862250000|2022-04-13 15:04:10|231.86|229.56|231.94|229.64|232|229.7|231.86|229.56|18
1649862260000|2022-04-13 15:04:20|231.97|229.67|231.92|229.62|231.99|229.69|231.88|229.58|21
1649862270000|2022-04-13 15:04:30|231.91|229.61|231.9|229.6|231.91|229.61|231.9|229.6|2
1649862280000|2022-04-13 15:04:40|231.93|229.63|231.92|229.62|231.94|229.64|231.91|229.61|10
1649862290000|2022-04-13 15:04:50|231.97|229.67|231.92|229.62|232|229.7|231.86|229.56|17
1649862300000|2022-04-13 15:05:00|231.89|229.59|231.99|229.69|231.99|229.69|231.87|229.57|16
1649862310000|2022-04-13 15:05:10|231.94|229.64|231.92|229.62|231.94|229.64|231.91|229.61|3
1649862320000|2022-04-13 15:05:20|231.9|229.6|231.87|229.57|231.91|229.61|231.85|229.55|15
1649862330000|2022-04-13 15:05:30|231.86|229.56|231.79|229.49|231.87|229.57|231.79|229.49|12
1649862340000|2022-04-13 15:05:40|231.78|229.48|231.46|229.16|231.83|229.53|231.39|229.09|19
1649862350000|2022-04-13 15:05:50|231.49|229.19|231.47|229.17|231.57|229.27|231.46|229.16|19
1649862360000|2022-04-13 15:06:00|231.48|229.18|231.48|229.18|231.49|229.19|231.45|229.15|7
1649862370000|2022-04-13 15:06:10|231.45|229.15|231.46|229.16|231.49|229.19|231.45|229.15|12
1649862380000|2022-04-13 15:06:20|231.45|229.15|231.65|229.35|231.66|229.36|231.45|229.15|15
1649862390000|2022-04-13 15:06:30|231.66|229.36|231.78|229.48|231.78|229.48|231.66|229.36|7
1649862400000|2022-04-13 15:06:40|231.79|229.49|231.86|229.56|231.89|229.59|231.79|229.49|8
1649862410000|2022-04-13 15:06:50|231.85|229.55|231.97|229.67|231.99|229.69|231.84|229.54|10
1649862420000|2022-04-13 15:07:00|231.98|229.68|232.1|229.8|232.1|229.8|231.9|229.6|16
1649862430000|2022-04-13 15:07:10|232.09|229.79|232.03|229.73|232.1|229.8|231.99|229.69|12
1649862440000|2022-04-13 15:07:20|232.02|229.72|232|229.7|232.02|229.72|232|229.7|3
1649862450000|2022-04-13 15:07:30|232.01|229.71|232|229.7|232.01|229.71|231.93|229.63|12
1649862460000|2022-04-13 15:07:40|231.99|229.69|232|229.7|232|229.7|231.99|229.69|4
1649862470000|2022-04-13 15:07:50|232.01|229.71|232.48|230.18|232.48|230.18|232.01|229.71|20
1649862480000|2022-04-13 15:08:00|232.49|230.19|232.42|230.12|232.5|230.2|232.38|230.08|15
1649862490000|2022-04-13 15:08:10|232.41|230.11|232.39|230.09|232.44|230.14|232.33|230.03|15
1649862500000|2022-04-13 15:08:20|232.37|230.07|232.37|230.07|232.41|230.11|232.37|230.07|10
1649862510000|2022-04-13 15:08:30|232.36|230.06|232.36|230.06|232.36|230.06|232.33|230.03|6
1649862520000|2022-04-13 15:08:40|232.35|230.05|232.33|230.03|232.35|230.05|232.33|230.03|6
1649862530000|2022-04-13 15:08:50|232.35|230.05|232.34|230.04|232.36|230.06|232.34|230.04|3
1649862540000|2022-04-13 15:09:00|232.33|230.03|232.36|230.06|232.36|230.06|232.33|230.03|4
1649862550000|2022-04-13 15:09:10|232.35|230.05|232.35|230.05|232.35|230.05|232.33|230.03|3
1649862560000|2022-04-13 15:09:20|232.34|230.04|232.33|230.03|232.36|230.06|232.33|230.03|4
1649862570000|2022-04-13 15:09:30|232.34|230.04|232.42|230.12|232.44|230.14|232.34|230.04|11
1649862580000|2022-04-13 15:09:40|232.4|230.1|232.39|230.09|232.41|230.11|232.38|230.08|6
1649862590000|2022-04-13 15:09:50|232.34|230.04|232.31|230.01|232.38|230.08|232.31|230.01|13
1649862600000|2022-04-13 15:10:00|232.3|230|232.3|230|232.38|230.08|232.13|229.83|22
1649862610000|2022-04-13 15:10:10|232.25|229.95|232.26|229.96|232.28|229.98|232.03|229.73|23
1649862620000|2022-04-13 15:10:20|232.21|229.91|231.93|229.63|232.25|229.95|231.93|229.63|13
1649862630000|2022-04-13 15:10:30|231.94|229.64|232.16|229.86|232.16|229.86|231.84|229.54|26
1649862640000|2022-04-13 15:10:40|232.17|229.87|232.27|229.97|232.29|229.99|232.17|229.87|7
1649862650000|2022-04-13 15:10:50|232.26|229.96|232.34|230.04|232.36|230.06|232.26|229.96|14
1649862660000|2022-04-13 15:11:00|232.35|230.05|232.35|230.05|232.41|230.11|232.34|230.04|14
1649862670000|2022-04-13 15:11:10|232.34|230.04|232.39|230.09|232.39|230.09|232.34|230.04|9
1649862680000|2022-04-13 15:11:20|232.38|230.08|232.36|230.06|232.39|230.09|232.34|230.04|8
1649862690000|2022-04-13 15:11:30|232.34|230.04|232.45|230.15|232.47|230.17|232.32|230.02|12
1649862700000|2022-04-13 15:11:40|232.46|230.16|232.41|230.11|232.46|230.16|232.38|230.08|9
1649862710000|2022-04-13 15:11:50|232.38|230.08|232.41|230.11|232.41|230.11|232.38|230.08|2
1649862720000|2022-04-13 15:12:00|232.14|229.84|231.92|229.62|232.15|229.85|231.92|229.62|15
1649862730000|2022-04-13 15:12:10|231.91|229.61|231.92|229.62|231.94|229.64|231.79|229.49|11
1649862740000|2022-04-13 15:12:20|231.84|229.54|231.82|229.52|231.94|229.64|231.82|229.52|12
1649862750000|2022-04-13 15:12:30|231.81|229.51|231.8|229.5|231.91|229.61|231.8|229.5|10
1649862760000|2022-04-13 15:12:40|231.76|229.46|231.83|229.53|231.85|229.55|231.71|229.41|13
1649862770000|2022-04-13 15:12:50|231.84|229.54|231.81|229.51|231.91|229.61|231.81|229.51|10
1649862780000|2022-04-13 15:13:00|231.82|229.52|231.83|229.53|231.83|229.53|231.77|229.47|13
1649862790000|2022-04-13 15:13:10|231.85|229.55|231.91|229.61|231.93|229.63|231.79|229.49|18
1649862800000|2022-04-13 15:13:20|231.93|229.63|231.84|229.54|231.93|229.63|231.78|229.48|19
1649862810000|2022-04-13 15:13:30|231.85|229.55|231.87|229.57|231.88|229.58|231.85|229.55|4
1649862820000|2022-04-13 15:13:40|231.84|229.54|231.84|229.54|231.9|229.6|231.81|229.51|12
1649862830000|2022-04-13 15:13:50|231.83|229.53|231.92|229.62|231.92|229.62|231.82|229.52|8
1649862840000|2022-04-13 15:14:00|231.91|229.61|231.9|229.6|231.91|229.61|231.9|229.6|2
1649862850000|2022-04-13 15:14:10|231.91|229.61|231.82|229.52|231.91|229.61|231.82|229.52|10
1649862860000|2022-04-13 15:14:20|231.81|229.51|231.81|229.51|231.81|229.51|231.76|229.46|8
1649862870000|2022-04-13 15:14:30|231.8|229.5|231.91|229.61|231.91|229.61|231.78|229.48|13
1649862880000|2022-04-13 15:14:40|231.89|229.59|231.83|229.53|231.9|229.6|231.82|229.52|7
1649862890000|2022-04-13 15:14:50|231.85|229.55|231.91|229.61|231.91|229.61|231.83|229.53|7
1649862900000|2022-04-13 15:15:00|231.88|229.58|231.81|229.51|231.91|229.61|231.78|229.48|14
1649862910000|2022-04-13 15:15:10|231.8|229.5|231.83|229.53|231.85|229.55|231.8|229.5|12
1649862920000|2022-04-13 15:15:20|231.79|229.49|231.6|229.3|231.79|229.49|231.6|229.3|13
1649862930000|2022-04-13 15:15:30|231.59|229.29|231.62|229.32|231.65|229.35|231.59|229.29|17
1649862940000|2022-04-13 15:15:40|231.61|229.31|231.63|229.33|231.64|229.34|231.6|229.3|14
1649862950000|2022-04-13 15:15:50|231.64|229.34|231.65|229.35|231.65|229.35|231.62|229.32|11
1649862960000|2022-04-13 15:16:00|231.66|229.36|231.64|229.34|231.67|229.37|231.64|229.34|7
1649862970000|2022-04-13 15:16:10|231.62|229.32|231.59|229.29|231.65|229.35|231.57|229.27|9
1649862980000|2022-04-13 15:16:20|231.6|229.3|231.59|229.29|231.6|229.3|231.55|229.25|9
1649862990000|2022-04-13 15:16:30|231.58|229.28|231.66|229.36|231.66|229.36|231.58|229.28|7
1649863000000|2022-04-13 15:16:40|231.62|229.32|231.77|229.47|231.77|229.47|231.61|229.31|11
1649863010000|2022-04-13 15:16:50|231.79|229.49|231.91|229.61|231.91|229.61|231.79|229.49|8
1649863020000|2022-04-13 15:17:00|231.95|229.65|232.02|229.72|232.02|229.72|231.94|229.64|5
1649863030000|2022-04-13 15:17:10|232|229.7|232.01|229.71|232.02|229.72|231.92|229.62|15
1649863040000|2022-04-13 15:17:20|231.96|229.66|231.92|229.62|231.97|229.67|231.92|229.62|4
1649863050000|2022-04-13 15:17:30|231.95|229.65|231.94|229.64|231.95|229.65|231.92|229.62|7
1649863060000|2022-04-13 15:17:40|231.95|229.65|231.99|229.69|232.01|229.71|231.95|229.65|13
1649863070000|2022-04-13 15:17:50|232|229.7|232.03|229.73|232.08|229.78|232|229.7|11
1649863080000|2022-04-13 15:18:00|232.04|229.74|232.14|229.84|232.18|229.88|232.04|229.74|9
1649863090000|2022-04-13 15:18:10|231.98|229.68|231.84|229.54|232.02|229.72|231.78|229.48|23
1649863100000|2022-04-13 15:18:20|231.85|229.55|231.93|229.63|231.97|229.67|231.85|229.55|11
1649863110000|2022-04-13 15:18:30|231.96|229.66|232.02|229.72|232.03|229.73|231.96|229.66|7
1649863120000|2022-04-13 15:18:40|232.03|229.73|231.9|229.6|232.03|229.73|231.9|229.6|10
1649863130000|2022-04-13 15:18:50|231.88|229.58|231.84|229.54|231.93|229.63|231.81|229.51|14
1649863140000|2022-04-13 15:19:00|231.85|229.55|231.84|229.54|231.99|229.69|231.84|229.54|13
1649863150000|2022-04-13 15:19:10|231.87|229.57|231.83|229.53|231.92|229.62|231.81|229.51|21
1649863160000|2022-04-13 15:19:20|231.82|229.52|231.9|229.6|231.91|229.61|231.79|229.49|17
1649863170000|2022-04-13 15:19:30|231.86|229.56|231.85|229.55|231.86|229.56|231.83|229.53|5
1649863180000|2022-04-13 15:19:40|231.84|229.54|231.9|229.6|231.9|229.6|231.79|229.49|13
1649863190000|2022-04-13 15:19:50|231.87|229.57|231.83|229.53|231.89|229.59|231.83|229.53|5
1649863200000|2022-04-13 15:20:00|231.84|229.54|231.99|229.69|231.99|229.69|231.84|229.54|11
1649863210000|2022-04-13 15:20:10|232|229.7|232|229.7|232|229.7|232|229.7|1
1649863220000|2022-04-13 15:20:20|232.03|229.73|232.07|229.77|232.07|229.77|232|229.7|7
1649863230000|2022-04-13 15:20:30|232|229.7|232.05|229.75|232.05|229.75|232|229.7|2
1649863240000|2022-04-13 15:20:40|232.08|229.78|232.08|229.78|232.08|229.78|232.03|229.73|4
1649863250000|2022-04-13 15:20:50|232|229.7|232|229.7|232.05|229.75|232|229.7|5
1649863260000|2022-04-13 15:21:00|232.03|229.73|232|229.7|232.05|229.75|232|229.7|5
1649863270000|2022-04-13 15:21:10|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649863280000|2022-04-13 15:21:20|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1649863290000|2022-04-13 15:21:30|231.98|229.68|232|229.7|232|229.7|231.98|229.68|2
1649863310000|2022-04-13 15:21:50|232.02|229.72|232|229.7|232.02|229.72|232|229.7|2
1649863320000|2022-04-13 15:22:00|232.08|229.78|232|229.7|232.11|229.81|232|229.7|6
1649863330000|2022-04-13 15:22:10|232.06|229.76|232.53|230.23|232.63|230.33|232.06|229.76|21
1649863340000|2022-04-13 15:22:20|232.48|230.18|232.65|230.35|232.68|230.38|232.45|230.15|27
1649863350000|2022-04-13 15:22:30|232.66|230.36|232.87|230.57|232.87|230.57|232.66|230.36|25
1649863360000|2022-04-13 15:22:40|232.97|230.67|233|230.7|233.06|230.76|232.85|230.55|20
1649863370000|2022-04-13 15:22:50|232.97|230.67|232.91|230.61|233.06|230.76|232.86|230.56|21
1649863380000|2022-04-13 15:23:00|232.92|230.62|232.8|230.5|233|230.7|232.77|230.47|19
1649863390000|2022-04-13 15:23:10|232.79|230.49|232.9|230.6|233.07|230.77|232.74|230.44|24
1649863400000|2022-04-13 15:23:20|232.93|230.63|232.91|230.61|233|230.7|232.84|230.54|14
1649863410000|2022-04-13 15:23:30|232.87|230.57|232.9|230.6|232.93|230.63|232.87|230.57|10
1649863420000|2022-04-13 15:23:40|232.91|230.61|233|230.7|233.09|230.79|232.91|230.61|19
1649863430000|2022-04-13 15:23:50|233.02|230.72|233|230.7|233.12|230.82|232.91|230.61|20
1649863440000|2022-04-13 15:24:00|232.99|230.69|233.01|230.71|233.02|230.72|232.9|230.6|16
1649863450000|2022-04-13 15:24:10|233|230.7|233.13|230.83|233.13|230.83|232.91|230.61|14
1649863460000|2022-04-13 15:24:20|233.21|230.91|233.48|231.18|233.48|231.18|233.2|230.9|24
1649863470000|2022-04-13 15:24:30|233.47|231.17|233.06|230.76|233.47|231.17|232.98|230.68|23
1649863480000|2022-04-13 15:24:40|233.05|230.75|233.04|230.74|233.05|230.75|233.02|230.72|11
1649863490000|2022-04-13 15:24:50|233.07|230.77|233.2|230.9|233.2|230.9|232.92|230.62|17
1649863500000|2022-04-13 15:25:00|233.22|230.92|233.09|230.79|233.51|231.21|233.08|230.78|27
1649863510000|2022-04-13 15:25:10|233.1|230.8|233.05|230.75|233.29|230.99|233.01|230.71|22
1649863520000|2022-04-13 15:25:20|233.08|230.78|232.94|230.64|233.08|230.78|232.91|230.61|24
1649863530000|2022-04-13 15:25:30|232.98|230.68|232.93|230.63|233.04|230.74|232.93|230.63|13
1649863540000|2022-04-13 15:25:40|232.92|230.62|233.1|230.8|233.1|230.8|232.91|230.61|14
1649863550000|2022-04-13 15:25:50|233.21|230.91|233.05|230.75|233.32|231.02|233.05|230.75|21
1649863560000|2022-04-13 15:26:00|233.06|230.76|233.04|230.74|233.13|230.83|233.03|230.73|11
1649863570000|2022-04-13 15:26:10|233.02|230.72|233.01|230.71|233.09|230.79|233.01|230.71|7
1649863580000|2022-04-13 15:26:20|233.06|230.76|232.93|230.63|233.06|230.76|232.9|230.6|12
1649863590000|2022-04-13 15:26:30|232.98|230.68|232.94|230.64|233.07|230.77|232.93|230.63|10
1649863600000|2022-04-13 15:26:40|232.92|230.62|232.92|230.62|232.94|230.64|232.92|230.62|7
1649863610000|2022-04-13 15:26:50|232.91|230.61|232.92|230.62|233.05|230.75|232.91|230.61|17
1649863620000|2022-04-13 15:27:00|232.9|230.6|232.84|230.54|232.92|230.62|232.79|230.49|12
1649863630000|2022-04-13 15:27:10|232.85|230.55|232.86|230.56|232.89|230.59|232.84|230.54|12
1649863640000|2022-04-13 15:27:20|232.83|230.53|232.96|230.66|232.96|230.66|232.81|230.51|16
1649863650000|2022-04-13 15:27:30|232.99|230.69|232.9|230.6|233.01|230.71|232.9|230.6|12
1649863660000|2022-04-13 15:27:40|233|230.7|232.9|230.6|233|230.7|232.78|230.48|19
1649863670000|2022-04-13 15:27:50|232.91|230.61|232.91|230.61|232.98|230.68|232.91|230.61|7
1649863680000|2022-04-13 15:28:00|232.98|230.68|233.03|230.73|233.03|230.73|232.9|230.6|11
1649863690000|2022-04-13 15:28:10|233.02|230.72|232.92|230.62|233.03|230.73|232.92|230.62|7
1649863700000|2022-04-13 15:28:20|232.91|230.61|233.34|231.04|233.41|231.11|232.91|230.61|18
1649863710000|2022-04-13 15:28:30|233.31|231.01|233.28|230.98|233.32|231.02|233.1|230.8|14
1649863720000|2022-04-13 15:28:40|233.19|230.89|233.03|230.73|233.19|230.89|233.01|230.71|16
1649863730000|2022-04-13 15:28:50|233.01|230.71|233.03|230.73|233.1|230.8|233|230.7|20
1649863740000|2022-04-13 15:29:00|233.02|230.72|233.09|230.79|233.1|230.8|233.02|230.72|7
1649863750000|2022-04-13 15:29:10|233.08|230.78|233.03|230.73|233.09|230.79|233.02|230.72|9
1649863760000|2022-04-13 15:29:20|233.09|230.79|233.09|230.79|233.09|230.79|233|230.7|7
1649863770000|2022-04-13 15:29:30|233|230.7|232.94|230.64|233.06|230.76|232.9|230.6|22
1649863780000|2022-04-13 15:29:40|232.99|230.69|232.87|230.57|233|230.7|232.87|230.57|9
1649863790000|2022-04-13 15:29:50|232.89|230.59|232.91|230.61|232.95|230.65|232.89|230.59|12
1649863800000|2022-04-13 15:30:00|232.92|230.62|233.01|230.71|233.01|230.71|232.92|230.62|9
1649863810000|2022-04-13 15:30:10|233|230.7|232.92|230.62|233|230.7|232.92|230.62|7
1649863820000|2022-04-13 15:30:20|232.94|230.64|232.87|230.57|232.94|230.64|232.82|230.52|9
1649863830000|2022-04-13 15:30:30|232.94|230.64|232.91|230.61|232.98|230.68|232.9|230.6|14
1649863840000|2022-04-13 15:30:40|232.93|230.63|232.98|230.68|232.98|230.68|232.91|230.61|9
1649863850000|2022-04-13 15:30:50|232.92|230.62|232.9|230.6|232.95|230.65|232.87|230.57|7
1649863860000|2022-04-13 15:31:00|232.94|230.64|233.01|230.71|233.03|230.73|232.94|230.64|18
1649863880000|2022-04-13 15:31:20|233.02|230.72|233.34|231.04|233.34|231.04|233.02|230.72|13
1649863890000|2022-04-13 15:31:30|233.33|231.03|233.35|231.05|233.39|231.09|233.33|231.03|12
1649863900000|2022-04-13 15:31:40|233.41|231.11|233.55|231.25|233.55|231.25|233.41|231.11|8
1649863910000|2022-04-13 15:31:50|233.56|231.26|233.66|231.36|233.7|231.4|233.55|231.25|6
1649863920000|2022-04-13 15:32:00|233.65|231.35|233.69|231.39|233.8|231.5|233.65|231.35|14
1649863930000|2022-04-13 15:32:10|233.68|231.38|233.72|231.42|233.73|231.43|233.68|231.38|10
1649863940000|2022-04-13 15:32:20|233.71|231.41|233.6|231.3|233.71|231.41|233.59|231.29|9
1649863950000|2022-04-13 15:32:30|233.57|231.27|233.81|231.51|233.81|231.51|233.54|231.24|21
1649863960000|2022-04-13 15:32:40|233.82|231.52|233.73|231.43|233.85|231.55|233.72|231.42|18
1649863970000|2022-04-13 15:32:50|233.72|231.42|233.82|231.52|233.83|231.53|233.72|231.42|10
1649863980000|2022-04-13 15:33:00|233.75|231.45|233.82|231.52|233.83|231.53|233.72|231.42|15
1649863990000|2022-04-13 15:33:10|233.87|231.57|233.89|231.59|233.89|231.59|233.77|231.47|15
1649864000000|2022-04-13 15:33:20|233.83|231.53|233.91|231.61|233.92|231.62|233.82|231.52|9
1649864010000|2022-04-13 15:33:30|233.84|231.54|233.71|231.41|233.91|231.61|233.68|231.38|15
1649864020000|2022-04-13 15:33:40|233.7|231.4|233.79|231.49|233.8|231.5|233.67|231.37|15
1649864030000|2022-04-13 15:33:50|233.77|231.47|233.73|231.43|233.82|231.52|233.72|231.42|20
1649864040000|2022-04-13 15:34:00|233.74|231.44|233.81|231.51|233.82|231.52|233.69|231.39|9
1649864050000|2022-04-13 15:34:10|233.83|231.53|233.8|231.5|233.93|231.63|233.78|231.48|20
1649864060000|2022-04-13 15:34:20|233.78|231.48|233.45|231.15|233.78|231.48|233.45|231.15|20
1649864070000|2022-04-13 15:34:30|233.44|231.14|233.44|231.14|233.46|231.16|233.42|231.12|18
1649864080000|2022-04-13 15:34:40|233.46|231.16|233.21|230.91|233.46|231.16|233.1|230.8|22
1649864090000|2022-04-13 15:34:50|233.22|230.92|233.41|231.11|233.44|231.14|233.21|230.91|19
1649864100000|2022-04-13 15:35:00|233.42|231.12|233.43|231.13|233.45|231.15|233.42|231.12|11
1649864110000|2022-04-13 15:35:10|233.44|231.14|233.08|230.78|233.46|231.16|233.02|230.72|17
1649864120000|2022-04-13 15:35:20|233.09|230.79|233.15|230.85|233.15|230.85|233|230.7|13
1649864130000|2022-04-13 15:35:30|233.18|230.88|233.09|230.79|233.27|230.97|233.08|230.78|16
1649864140000|2022-04-13 15:35:40|233.1|230.8|233.36|231.06|233.42|231.12|233.02|230.72|19
1649864150000|2022-04-13 15:35:50|233.37|231.07|233.36|231.06|233.38|231.08|233.36|231.06|6
1649864160000|2022-04-13 15:36:00|233.42|231.12|233.38|231.08|233.44|231.14|233.37|231.07|16
1649864170000|2022-04-13 15:36:10|233.34|231.04|233.35|231.05|233.38|231.08|233.33|231.03|6
1649864180000|2022-04-13 15:36:20|233.3|231|233.26|230.96|233.37|231.07|233.25|230.95|21
1649864190000|2022-04-13 15:36:30|233.24|230.94|233.02|230.72|233.26|230.96|233.02|230.72|13
1649864200000|2022-04-13 15:36:40|233|230.7|232.94|230.64|233|230.7|232.84|230.54|18
1649864210000|2022-04-13 15:36:50|232.92|230.62|232.83|230.53|232.92|230.62|232.82|230.52|18
1649864220000|2022-04-13 15:37:00|232.84|230.54|232.87|230.57|232.87|230.57|232.75|230.45|20
1649864230000|2022-04-13 15:37:10|232.84|230.54|232.59|230.29|232.84|230.54|232.58|230.28|16
1649864240000|2022-04-13 15:37:20|232.6|230.3|232.59|230.29|232.74|230.44|232.59|230.29|24
1649864250000|2022-04-13 15:37:30|232.6|230.3|232.54|230.24|232.67|230.37|232.53|230.23|19
1649864260000|2022-04-13 15:37:40|232.52|230.22|232.61|230.31|232.61|230.31|232.5|230.2|17
1649864270000|2022-04-13 15:37:50|232.64|230.34|232.62|230.32|232.64|230.34|232.61|230.31|7
1649864280000|2022-04-13 15:38:00|232.63|230.33|232.56|230.26|232.66|230.36|232.55|230.25|16
1649864290000|2022-04-13 15:38:10|232.55|230.25|232.55|230.25|232.59|230.29|232.54|230.24|9
1649864300000|2022-04-13 15:38:20|232.52|230.22|232.53|230.23|232.58|230.28|232.51|230.21|20
1649864310000|2022-04-13 15:38:30|232.52|230.22|232.6|230.3|232.6|230.3|232.52|230.22|13
1649864320000|2022-04-13 15:38:40|232.62|230.32|232.5|230.2|232.62|230.32|232.5|230.2|13
1649864330000|2022-04-13 15:38:50|232.49|230.19|232.32|230.02|232.49|230.19|232.14|229.84|24
1649864340000|2022-04-13 15:39:00|232.35|230.05|232.38|230.08|232.39|230.09|232.34|230.04|15
1649864350000|2022-04-13 15:39:10|232.35|230.05|232.43|230.13|232.43|230.13|232.35|230.05|8
1649864360000|2022-04-13 15:39:20|232.44|230.14|232.47|230.17|232.49|230.19|232.42|230.12|13
1649864370000|2022-04-13 15:39:30|232.46|230.16|232.41|230.11|232.46|230.16|232.41|230.11|9
1649864380000|2022-04-13 15:39:40|232.42|230.12|232.46|230.16|232.51|230.21|232.42|230.12|13
1649864390000|2022-04-13 15:39:50|232.45|230.15|232.53|230.23|232.55|230.25|232.45|230.15|10
1649864400000|2022-04-13 15:40:00|232.54|230.24|232.23|229.93|232.55|230.25|232.21|229.91|17
1649864410000|2022-04-13 15:40:10|232.22|229.92|232.4|230.1|232.4|230.1|231.84|229.54|27
1649864420000|2022-04-13 15:40:20|232.42|230.12|232.65|230.35|232.76|230.46|232.42|230.12|20
1649864430000|2022-04-13 15:40:30|232.64|230.34|232.6|230.3|232.65|230.35|232.55|230.25|20
1649864440000|2022-04-13 15:40:40|232.55|230.25|232.64|230.34|232.64|230.34|232.46|230.16|18
1649864450000|2022-04-13 15:40:50|232.61|230.31|232.49|230.19|232.61|230.31|232.46|230.16|16
1649864460000|2022-04-13 15:41:00|232.48|230.18|232.51|230.21|232.52|230.22|232.46|230.16|16
1649864470000|2022-04-13 15:41:10|232.5|230.2|232.51|230.21|232.59|230.29|232.48|230.18|12
1649864480000|2022-04-13 15:41:20|232.53|230.23|232.5|230.2|232.54|230.24|232.5|230.2|9
1649864490000|2022-04-13 15:41:30|232.51|230.21|232.46|230.16|232.51|230.21|232.46|230.16|5
1649864500000|2022-04-13 15:41:40|232.49|230.19|232.48|230.18|232.52|230.22|232.48|230.18|5
1649864510000|2022-04-13 15:41:50|232.5|230.2|232.51|230.21|232.54|230.24|232.5|230.2|13
1649864520000|2022-04-13 15:42:00|232.52|230.22|232.72|230.42|232.75|230.45|232.52|230.22|16
1649864530000|2022-04-13 15:42:10|232.75|230.45|232.83|230.53|232.83|230.53|232.75|230.45|7
1649864540000|2022-04-13 15:42:20|232.85|230.55|232.83|230.53|232.85|230.55|232.78|230.48|11
1649864550000|2022-04-13 15:42:30|232.78|230.48|232.88|230.58|232.88|230.58|232.76|230.46|18
1649864560000|2022-04-13 15:42:40|232.89|230.59|232.9|230.6|232.9|230.6|232.83|230.53|5
1649864580000|2022-04-13 15:43:00|232.91|230.61|232.98|230.68|232.98|230.68|232.91|230.61|12
1649864590000|2022-04-13 15:43:10|233|230.7|233.1|230.8|233.11|230.81|233|230.7|13
1649864600000|2022-04-13 15:43:20|233.08|230.78|233.03|230.73|233.1|230.8|233.03|230.73|5
1649864610000|2022-04-13 15:43:30|233.02|230.72|232.94|230.64|233.02|230.72|232.94|230.64|7
1649864620000|2022-04-13 15:43:40|232.95|230.65|233.01|230.71|233.01|230.71|232.95|230.65|6
1649864630000|2022-04-13 15:43:50|233|230.7|232.93|230.63|233.02|230.72|232.92|230.62|10
1649864640000|2022-04-13 15:44:00|232.92|230.62|232.91|230.61|232.92|230.62|232.85|230.55|9
1649864650000|2022-04-13 15:44:10|232.92|230.62|232.92|230.62|232.92|230.62|232.92|230.62|1
1649864660000|2022-04-13 15:44:20|232.93|230.63|232.92|230.62|232.93|230.63|232.92|230.62|2
1649864670000|2022-04-13 15:44:30|232.91|230.61|232.92|230.62|232.95|230.65|232.91|230.61|6
1649864680000|2022-04-13 15:44:40|232.91|230.61|232.91|230.61|232.91|230.61|232.91|230.61|1
1649864690000|2022-04-13 15:44:50|232.92|230.62|232.82|230.52|232.98|230.68|232.82|230.52|11
1649864700000|2022-04-13 15:45:00|232.85|230.55|232.76|230.46|232.91|230.61|232.72|230.42|26
1649864710000|2022-04-13 15:45:10|232.75|230.45|232.73|230.43|232.8|230.5|232.67|230.37|20
1649864720000|2022-04-13 15:45:20|232.79|230.49|232.9|230.6|232.91|230.61|232.78|230.48|11
1649864730000|2022-04-13 15:45:30|232.85|230.55|232.77|230.47|232.85|230.55|232.77|230.47|17
1649864740000|2022-04-13 15:45:40|232.86|230.56|232.99|230.69|233.01|230.71|232.81|230.51|6
1649864750000|2022-04-13 15:45:50|232.96|230.66|232.76|230.46|232.96|230.66|232.76|230.46|13
1649864760000|2022-04-13 15:46:00|232.77|230.47|232.88|230.58|232.91|230.61|232.77|230.47|16
1649864770000|2022-04-13 15:46:10|232.93|230.63|233.03|230.73|233.03|230.73|232.93|230.63|4
1649864780000|2022-04-13 15:46:20|233.01|230.71|233.2|230.9|233.2|230.9|233.01|230.71|13
1649864790000|2022-04-13 15:46:30|233.23|230.93|233.27|230.97|233.34|231.04|233.2|230.9|16
1649864800000|2022-04-13 15:46:40|233.33|231.03|233.02|230.72|233.33|231.03|233.01|230.71|12
1649864810000|2022-04-13 15:46:50|233.01|230.71|233.01|230.71|233.05|230.75|233|230.7|8
1649864820000|2022-04-13 15:47:00|233.04|230.74|233.06|230.76|233.21|230.91|233.02|230.72|16
1649864830000|2022-04-13 15:47:10|233.04|230.74|233.02|230.72|233.05|230.75|232.92|230.62|19
1649864840000|2022-04-13 15:47:20|233.05|230.75|233.01|230.71|233.05|230.75|233.01|230.71|3
1649864850000|2022-04-13 15:47:30|232.97|230.67|233|230.7|233.01|230.71|232.95|230.65|9
1649864860000|2022-04-13 15:47:40|233.01|230.71|233|230.7|233.01|230.71|233|230.7|4
1649864870000|2022-04-13 15:47:50|233.02|230.72|232.93|230.63|233.02|230.72|232.92|230.62|9
1649864880000|2022-04-13 15:48:00|232.95|230.65|232.84|230.54|232.96|230.66|232.83|230.53|18
1649864890000|2022-04-13 15:48:10|232.88|230.58|232.92|230.62|232.96|230.66|232.83|230.53|26
1649864900000|2022-04-13 15:48:20|232.91|230.61|232.92|230.62|232.93|230.63|232.83|230.53|10
1649864910000|2022-04-13 15:48:30|232.94|230.64|232.72|230.42|232.94|230.64|232.71|230.41|15
1649864920000|2022-04-13 15:48:40|232.71|230.41|232.74|230.44|232.74|230.44|232.69|230.39|6
1649864930000|2022-04-13 15:48:50|232.75|230.45|232.78|230.48|232.81|230.51|232.74|230.44|5
1649864940000|2022-04-13 15:49:00|232.75|230.45|232.83|230.53|232.84|230.54|232.64|230.34|18
1649864950000|2022-04-13 15:49:10|232.82|230.52|232.82|230.52|232.83|230.53|232.82|230.52|3
1649864960000|2022-04-13 15:49:20|232.81|230.51|232.74|230.44|232.81|230.51|232.74|230.44|9
1649864970000|2022-04-13 15:49:30|232.73|230.43|232.72|230.42|232.8|230.5|232.72|230.42|4
1649864980000|2022-04-13 15:49:40|232.71|230.41|232.71|230.41|232.75|230.45|232.7|230.4|5
1649864990000|2022-04-13 15:49:50|232.73|230.43|232.74|230.44|232.79|230.49|232.71|230.41|8
1649865000000|2022-04-13 15:50:00|232.75|230.45|232.84|230.54|232.84|230.54|232.75|230.45|8
1649865010000|2022-04-13 15:50:10|232.85|230.55|232.73|230.43|232.89|230.59|232.73|230.43|8
1649865020000|2022-04-13 15:50:20|232.72|230.42|232.73|230.43|232.75|230.45|232.71|230.41|8
1649865030000|2022-04-13 15:50:30|232.71|230.41|232.7|230.4|232.71|230.41|232.7|230.4|2
1649865040000|2022-04-13 15:50:40|232.72|230.42|232.71|230.41|232.72|230.42|232.7|230.4|3
1649865050000|2022-04-13 15:50:50|232.63|230.33|232.71|230.41|232.74|230.44|232.62|230.32|7
1649865060000|2022-04-13 15:51:00|232.73|230.43|232.71|230.41|232.73|230.43|232.7|230.4|4
1649865070000|2022-04-13 15:51:10|232.73|230.43|232.73|230.43|232.73|230.43|232.71|230.41|3
1649865080000|2022-04-13 15:51:20|232.74|230.44|232.63|230.33|232.74|230.44|232.63|230.33|11
1649865090000|2022-04-13 15:51:30|232.6|230.3|232.6|230.3|232.67|230.37|232.6|230.3|5
1649865100000|2022-04-13 15:51:40|232.62|230.32|232.75|230.45|232.75|230.45|232.61|230.31|7
1649865110000|2022-04-13 15:51:50|232.76|230.46|232.72|230.42|232.76|230.46|232.71|230.41|6
1649865120000|2022-04-13 15:52:00|232.71|230.41|232.72|230.42|232.74|230.44|232.71|230.41|5
1649865130000|2022-04-13 15:52:10|232.71|230.41|232.65|230.35|232.74|230.44|232.65|230.35|9
1649865140000|2022-04-13 15:52:20|232.64|230.34|232.67|230.37|232.7|230.4|232.63|230.33|8
1649865150000|2022-04-13 15:52:30|232.71|230.41|232.74|230.44|232.75|230.45|232.7|230.4|7
1649865160000|2022-04-13 15:52:40|232.76|230.46|232.77|230.47|232.83|230.53|232.75|230.45|7
1649865170000|2022-04-13 15:52:50|232.76|230.46|232.71|230.41|232.76|230.46|232.7|230.4|7
1649865180000|2022-04-13 15:53:00|232.74|230.44|232.82|230.52|232.82|230.52|232.74|230.44|10
1649865190000|2022-04-13 15:53:10|232.84|230.54|232.8|230.5|232.84|230.54|232.8|230.5|4
1649865200000|2022-04-13 15:53:20|232.81|230.51|232.8|230.5|232.89|230.59|232.79|230.49|6
1649865210000|2022-04-13 15:53:30|232.84|230.54|232.77|230.47|232.84|230.54|232.77|230.47|14
1649865220000|2022-04-13 15:53:40|232.82|230.52|232.75|230.45|232.82|230.52|232.63|230.33|16
1649865230000|2022-04-13 15:53:50|232.73|230.43|232.66|230.36|232.73|230.43|232.63|230.33|9
1649865240000|2022-04-13 15:54:00|232.67|230.37|232.8|230.5|232.82|230.52|232.67|230.37|14
1649865250000|2022-04-13 15:54:10|232.81|230.51|232.84|230.54|232.84|230.54|232.8|230.5|5
1649865260000|2022-04-13 15:54:20|232.81|230.51|232.9|230.6|232.9|230.6|232.8|230.5|7
1649865270000|2022-04-13 15:54:30|232.85|230.55|232.82|230.52|232.9|230.6|232.81|230.51|10
1649865280000|2022-04-13 15:54:40|232.81|230.51|232.86|230.56|232.92|230.62|232.81|230.51|14
1649865290000|2022-04-13 15:54:50|232.83|230.53|232.83|230.53|232.91|230.61|232.83|230.53|6
1649865300000|2022-04-13 15:55:00|232.84|230.54|232.83|230.53|232.88|230.58|232.8|230.5|11
1649865310000|2022-04-13 15:55:10|232.84|230.54|232.94|230.64|232.97|230.67|232.82|230.52|9
1649865320000|2022-04-13 15:55:20|232.91|230.61|232.98|230.68|232.98|230.68|232.91|230.61|2
1649865330000|2022-04-13 15:55:30|232.92|230.62|233.01|230.71|233.01|230.71|232.92|230.62|5
1649865340000|2022-04-13 15:55:40|233.03|230.73|233.1|230.8|233.1|230.8|233|230.7|10
1649865350000|2022-04-13 15:55:50|233.22|230.92|233.3|231|233.31|231.01|233.22|230.92|11
1649865360000|2022-04-13 15:56:00|233.24|230.94|233.21|230.91|233.26|230.96|233.03|230.73|20
1649865370000|2022-04-13 15:56:10|233.2|230.9|233.03|230.73|233.24|230.94|233.03|230.73|11
1649865380000|2022-04-13 15:56:20|233.02|230.72|232.91|230.61|233.05|230.75|232.9|230.6|18
1649865390000|2022-04-13 15:56:30|232.93|230.63|232.92|230.62|232.94|230.64|232.91|230.61|11
1649865400000|2022-04-13 15:56:40|232.94|230.64|232.89|230.59|232.94|230.64|232.88|230.58|11
1649865410000|2022-04-13 15:56:50|232.88|230.58|232.83|230.53|232.88|230.58|232.8|230.5|9
1649865420000|2022-04-13 15:57:00|232.85|230.55|232.83|230.53|232.85|230.55|232.8|230.5|12
1649865430000|2022-04-13 15:57:10|232.88|230.58|232.81|230.51|232.88|230.58|232.8|230.5|14
1649865440000|2022-04-13 15:57:20|232.85|230.55|232.83|230.53|232.85|230.55|232.8|230.5|10
1649865450000|2022-04-13 15:57:30|232.81|230.51|232.87|230.57|232.91|230.61|232.81|230.51|9
1649865460000|2022-04-13 15:57:40|232.88|230.58|232.86|230.56|232.89|230.59|232.86|230.56|9
1649865470000|2022-04-13 15:57:50|232.87|230.57|232.87|230.57|232.9|230.6|232.85|230.55|9
1649865480000|2022-04-13 15:58:00|232.89|230.59|232.87|230.57|232.9|230.6|232.85|230.55|9
1649865490000|2022-04-13 15:58:10|232.9|230.6|232.84|230.54|232.9|230.6|232.83|230.53|6
1649865500000|2022-04-13 15:58:20|232.8|230.5|232.88|230.58|232.88|230.58|232.8|230.5|7
1649865510000|2022-04-13 15:58:30|232.89|230.59|232.86|230.56|232.89|230.59|232.82|230.52|8
1649865520000|2022-04-13 15:58:40|232.93|230.63|232.8|230.5|232.93|230.63|232.74|230.44|17
1649865530000|2022-04-13 15:58:50|232.79|230.49|232.74|230.44|232.79|230.49|232.73|230.43|15
1649865540000|2022-04-13 15:59:00|232.73|230.43|232.72|230.42|232.73|230.43|232.69|230.39|6
1649865550000|2022-04-13 15:59:10|232.7|230.4|232.81|230.51|232.81|230.51|232.66|230.36|9
1649865560000|2022-04-13 15:59:20|232.8|230.5|232.74|230.44|232.81|230.51|232.74|230.44|4
1649865570000|2022-04-13 15:59:30|232.75|230.45|232.74|230.44|232.75|230.45|232.74|230.44|2
1649865580000|2022-04-13 15:59:40|232.73|230.43|232.63|230.33|232.75|230.45|232.63|230.33|10
1649865590000|2022-04-13 15:59:50|232.6|230.3|232.56|230.26|232.63|230.33|232.5|230.2|17
1649865600000|2022-04-13 16:00:00|232.6|230.3|232.62|230.32|232.62|230.32|232.59|230.29|5
1649865610000|2022-04-13 16:00:10|232.64|230.34|232.76|230.46|232.78|230.48|232.64|230.34|21
1649865620000|2022-04-13 16:00:20|232.79|230.49|232.68|230.38|232.8|230.5|232.68|230.38|16
1649865630000|2022-04-13 16:00:30|232.69|230.39|232.6|230.3|232.69|230.39|232.6|230.3|12
1649865640000|2022-04-13 16:00:40|232.57|230.27|232.51|230.21|232.59|230.29|232.51|230.21|13
1649865650000|2022-04-13 16:00:50|232.54|230.24|232.56|230.26|232.56|230.26|232.49|230.19|12
1649865660000|2022-04-13 16:01:00|232.6|230.3|232.5|230.2|232.6|230.3|232.47|230.17|17
1649865670000|2022-04-13 16:01:10|232.49|230.19|232.47|230.17|232.51|230.21|232.47|230.17|12
1649865680000|2022-04-13 16:01:20|232.49|230.19|232.33|230.03|232.5|230.2|232.33|230.03|20
1649865690000|2022-04-13 16:01:30|232.35|230.05|232.34|230.04|232.35|230.05|232.32|230.02|10
1649865700000|2022-04-13 16:01:40|232.29|229.99|232.39|230.09|232.39|230.09|232.29|229.99|7
1649865710000|2022-04-13 16:01:50|232.38|230.08|232.32|230.02|232.38|230.08|232.3|230|11
1649865720000|2022-04-13 16:02:00|232.33|230.03|232.37|230.07|232.37|230.07|232.31|230.01|14
1649865730000|2022-04-13 16:02:10|232.41|230.11|232.4|230.1|232.41|230.11|232.38|230.08|15
1649865740000|2022-04-13 16:02:20|232.38|230.08|232.55|230.25|232.56|230.26|232.38|230.08|16
1649865750000|2022-04-13 16:02:30|232.54|230.24|232.55|230.25|232.6|230.3|232.53|230.23|10
1649865760000|2022-04-13 16:02:40|232.52|230.22|232.51|230.21|232.55|230.25|232.47|230.17|11
1649865770000|2022-04-13 16:02:50|232.5|230.2|232.53|230.23|232.53|230.23|232.48|230.18|9
1649865780000|2022-04-13 16:03:00|232.57|230.27|232.75|230.45|232.77|230.47|232.56|230.26|21
1649865790000|2022-04-13 16:03:10|232.76|230.46|232.75|230.45|232.77|230.47|232.7|230.4|12
1649865800000|2022-04-13 16:03:20|232.7|230.4|232.76|230.46|232.76|230.46|232.7|230.4|11
1649865810000|2022-04-13 16:03:30|232.79|230.49|232.84|230.54|232.86|230.56|232.79|230.49|13
1649865820000|2022-04-13 16:03:40|232.87|230.57|233.21|230.91|233.21|230.91|232.84|230.54|13
1649865830000|2022-04-13 16:03:50|233.2|230.9|232.94|230.64|233.27|230.97|232.93|230.63|18
1649865840000|2022-04-13 16:04:00|232.95|230.65|232.95|230.65|232.95|230.65|232.93|230.63|15
1649865850000|2022-04-13 16:04:10|233.03|230.73|233.02|230.72|233.24|230.94|233.02|230.72|16
1649865860000|2022-04-13 16:04:20|233.03|230.73|233.01|230.71|233.05|230.75|233.01|230.71|6
1649865870000|2022-04-13 16:04:30|233.02|230.72|232.93|230.63|233.02|230.72|232.93|230.63|4
1649865880000|2022-04-13 16:04:40|232.92|230.62|232.94|230.64|232.96|230.66|232.91|230.61|9
1649865890000|2022-04-13 16:04:50|232.93|230.63|232.81|230.51|232.98|230.68|232.81|230.51|14
1649865900000|2022-04-13 16:05:00|232.8|230.5|232.71|230.41|232.8|230.5|232.69|230.39|15
1649865910000|2022-04-13 16:05:10|232.7|230.4|232.68|230.38|232.7|230.4|232.68|230.38|3
1649865920000|2022-04-13 16:05:20|232.69|230.39|232.7|230.4|232.7|230.4|232.67|230.37|7
1649865930000|2022-04-13 16:05:30|232.66|230.36|232.79|230.49|232.8|230.5|232.65|230.35|14
1649865940000|2022-04-13 16:05:40|232.78|230.48|232.82|230.52|232.84|230.54|232.7|230.4|16
1649865950000|2022-04-13 16:05:50|232.81|230.51|232.95|230.65|232.95|230.65|232.81|230.51|8
1649865960000|2022-04-13 16:06:00|232.94|230.64|232.93|230.63|232.95|230.65|232.86|230.56|15
1649865970000|2022-04-13 16:06:10|232.9|230.6|232.87|230.57|232.92|230.62|232.82|230.52|14
1649865980000|2022-04-13 16:06:20|232.91|230.61|232.9|230.6|232.91|230.61|232.84|230.54|6
1649865990000|2022-04-13 16:06:30|232.8|230.5|232.83|230.53|232.84|230.54|232.78|230.48|11
1649866000000|2022-04-13 16:06:40|232.81|230.51|232.8|230.5|232.81|230.51|232.73|230.43|5
1649866010000|2022-04-13 16:06:50|232.83|230.53|232.82|230.52|232.85|230.55|232.8|230.5|6
1649866020000|2022-04-13 16:07:00|232.87|230.57|232.92|230.62|232.93|230.63|232.85|230.55|9
1649866030000|2022-04-13 16:07:10|232.91|230.61|232.92|230.62|232.92|230.62|232.87|230.57|12
1649866040000|2022-04-13 16:07:20|232.93|230.63|232.85|230.55|232.93|230.63|232.85|230.55|6
1649866050000|2022-04-13 16:07:30|232.84|230.54|232.74|230.44|232.84|230.54|232.73|230.43|11
1649866060000|2022-04-13 16:07:40|232.72|230.42|232.8|230.5|232.8|230.5|232.72|230.42|8
1649866070000|2022-04-13 16:07:50|232.81|230.51|232.87|230.57|232.94|230.64|232.81|230.51|16
1649866080000|2022-04-13 16:08:00|232.89|230.59|232.89|230.59|232.9|230.6|232.85|230.55|9
1649866090000|2022-04-13 16:08:10|232.87|230.57|232.82|230.52|232.89|230.59|232.82|230.52|8
1649866100000|2022-04-13 16:08:20|232.86|230.56|232.81|230.51|232.89|230.59|232.81|230.51|11
1649866110000|2022-04-13 16:08:30|232.8|230.5|232.88|230.58|232.88|230.58|232.8|230.5|3
1649866120000|2022-04-13 16:08:40|232.87|230.57|232.87|230.57|232.87|230.57|232.85|230.55|6
1649866130000|2022-04-13 16:08:50|232.86|230.56|232.81|230.51|232.86|230.56|232.81|230.51|7
1649866140000|2022-04-13 16:09:00|232.84|230.54|232.86|230.56|232.89|230.59|232.84|230.54|11
1649866150000|2022-04-13 16:09:10|232.88|230.58|233|230.7|233|230.7|232.87|230.57|15
1649866160000|2022-04-13 16:09:20|232.99|230.69|232.95|230.65|232.99|230.69|232.95|230.65|6
1649866170000|2022-04-13 16:09:30|232.97|230.67|232.94|230.64|232.97|230.67|232.94|230.64|6
1649866180000|2022-04-13 16:09:40|232.91|230.61|232.87|230.57|232.94|230.64|232.86|230.56|7
1649866190000|2022-04-13 16:09:50|232.86|230.56|232.87|230.57|232.88|230.58|232.86|230.56|6
1649866200000|2022-04-13 16:10:00|232.92|230.62|232.83|230.53|232.92|230.62|232.83|230.53|8
1649866210000|2022-04-13 16:10:10|232.82|230.52|232.92|230.62|232.92|230.62|232.82|230.52|8
1649866230000|2022-04-13 16:10:30|232.91|230.61|232.89|230.59|232.92|230.62|232.87|230.57|7
1649866240000|2022-04-13 16:10:40|232.88|230.58|232.88|230.58|232.88|230.58|232.85|230.55|3
1649866250000|2022-04-13 16:10:50|232.89|230.59|232.76|230.46|232.89|230.59|232.73|230.43|14
1649866260000|2022-04-13 16:11:00|232.79|230.49|232.78|230.48|232.79|230.49|232.78|230.48|2
1649866270000|2022-04-13 16:11:10|232.8|230.5|232.78|230.48|232.8|230.5|232.76|230.46|7
1649866280000|2022-04-13 16:11:20|232.77|230.47|232.83|230.53|232.83|230.53|232.74|230.44|10
1649866290000|2022-04-13 16:11:30|232.82|230.52|232.88|230.58|232.88|230.58|232.82|230.52|8
1649866300000|2022-04-13 16:11:40|232.87|230.57|232.89|230.59|232.89|230.59|232.87|230.57|7
1649866310000|2022-04-13 16:11:50|232.88|230.58|232.81|230.51|232.9|230.6|232.81|230.51|8
1649866320000|2022-04-13 16:12:00|232.8|230.5|232.91|230.61|232.91|230.61|232.79|230.49|10
1649866330000|2022-04-13 16:12:10|232.99|230.69|232.97|230.67|232.99|230.69|232.92|230.62|11
1649866340000|2022-04-13 16:12:20|232.98|230.68|233|230.7|233|230.7|232.94|230.64|7
1649866350000|2022-04-13 16:12:30|232.96|230.66|232.94|230.64|232.96|230.66|232.93|230.63|7
1649866360000|2022-04-13 16:12:40|232.98|230.68|232.94|230.64|232.98|230.68|232.94|230.64|5
1649866370000|2022-04-13 16:12:50|232.95|230.65|232.91|230.61|233|230.7|232.88|230.58|13
1649866380000|2022-04-13 16:13:00|232.89|230.59|232.91|230.61|232.92|230.62|232.89|230.59|4
1649866390000|2022-04-13 16:13:10|232.92|230.62|232.92|230.62|232.92|230.62|232.92|230.62|1
1649866400000|2022-04-13 16:13:20|232.97|230.67|232.89|230.59|233|230.7|232.84|230.54|13
1649866410000|2022-04-13 16:13:30|232.88|230.58|232.85|230.55|232.89|230.59|232.85|230.55|4
1649866420000|2022-04-13 16:13:40|232.84|230.54|232.68|230.38|232.85|230.55|232.63|230.33|10
1649866430000|2022-04-13 16:13:50|232.67|230.37|232.76|230.46|232.81|230.51|232.66|230.36|15
1649866440000|2022-04-13 16:14:00|232.75|230.45|232.83|230.53|232.84|230.54|232.75|230.45|9
1649866450000|2022-04-13 16:14:10|232.79|230.49|232.77|230.47|232.83|230.53|232.77|230.47|8
1649866460000|2022-04-13 16:14:20|232.76|230.46|232.77|230.47|232.77|230.47|232.7|230.4|5
1649866470000|2022-04-13 16:14:30|232.76|230.46|232.85|230.55|232.89|230.59|232.76|230.46|11
1649866480000|2022-04-13 16:14:40|232.86|230.56|232.97|230.67|232.97|230.67|232.82|230.52|16
1649866490000|2022-04-13 16:14:50|232.98|230.68|232.92|230.62|232.99|230.69|232.91|230.61|12
1649866500000|2022-04-13 16:15:00|232.9|230.6|232.91|230.61|232.91|230.61|232.83|230.53|8
1649866510000|2022-04-13 16:15:10|232.88|230.58|232.92|230.62|232.93|230.63|232.87|230.57|12
1649866520000|2022-04-13 16:15:20|232.93|230.63|232.92|230.62|233|230.7|232.92|230.62|10
1649866530000|2022-04-13 16:15:30|232.93|230.63|232.93|230.63|233.01|230.71|232.93|230.63|13
1649866540000|2022-04-13 16:15:40|232.95|230.65|233.03|230.73|233.07|230.77|232.94|230.64|11
1649866550000|2022-04-13 16:15:50|233.02|230.72|233.05|230.75|233.07|230.77|233.01|230.71|12
1649866560000|2022-04-13 16:16:00|233.1|230.8|233.11|230.81|233.11|230.81|233.09|230.79|4
1649866570000|2022-04-13 16:16:10|233.13|230.83|233.18|230.88|233.19|230.89|233.12|230.82|18
1649866580000|2022-04-13 16:16:20|233.17|230.87|233.1|230.8|233.23|230.93|233.02|230.72|16
1649866590000|2022-04-13 16:16:30|233.11|230.81|233.1|230.8|233.11|230.81|233.09|230.79|4
1649866600000|2022-04-13 16:16:40|233.09|230.79|232.95|230.65|233.09|230.79|232.91|230.61|13
1649866610000|2022-04-13 16:16:50|232.97|230.67|232.79|230.49|232.97|230.67|232.79|230.49|12
1649866620000|2022-04-13 16:17:00|232.8|230.5|232.76|230.46|232.82|230.52|232.75|230.45|13
1649866630000|2022-04-13 16:17:10|232.75|230.45|232.8|230.5|232.8|230.5|232.74|230.44|8
1649866640000|2022-04-13 16:17:20|232.76|230.46|232.66|230.36|232.8|230.5|232.66|230.36|15
1649866650000|2022-04-13 16:17:30|232.67|230.37|232.56|230.26|232.67|230.37|232.55|230.25|16
1649866660000|2022-04-13 16:17:40|232.51|230.21|232.65|230.35|232.65|230.35|232.51|230.21|11
1649866670000|2022-04-13 16:17:50|232.67|230.37|232.73|230.43|232.73|230.43|232.67|230.37|2
1649866680000|2022-04-13 16:18:00|232.74|230.44|232.85|230.55|232.86|230.56|232.74|230.44|12
1649866690000|2022-04-13 16:18:10|232.91|230.61|232.93|230.63|232.97|230.67|232.91|230.61|11
1649866700000|2022-04-13 16:18:20|232.89|230.59|232.87|230.57|232.93|230.63|232.87|230.57|14
1649866710000|2022-04-13 16:18:30|232.9|230.6|232.91|230.61|232.93|230.63|232.84|230.54|13
1649866720000|2022-04-13 16:18:40|233.02|230.72|233.02|230.72|233.04|230.74|233.01|230.71|5
1649866730000|2022-04-13 16:18:50|233|230.7|233|230.7|233.01|230.71|233|230.7|3
1649866740000|2022-04-13 16:19:00|233.01|230.71|233.37|231.07|233.39|231.09|233.01|230.71|11
1649866750000|2022-04-13 16:19:10|233.47|231.17|233.33|231.03|233.47|231.17|233.27|230.97|22
1649866760000|2022-04-13 16:19:20|233.31|231.01|233.25|230.95|233.34|231.04|233.25|230.95|15
1649866770000|2022-04-13 16:19:30|233.24|230.94|233.28|230.98|233.28|230.98|233.24|230.94|3
1649866780000|2022-04-13 16:19:40|233.26|230.96|233.21|230.91|233.26|230.96|233.09|230.79|9
1649866790000|2022-04-13 16:19:50|233.19|230.89|233.22|230.92|233.23|230.93|233.19|230.89|4
1649866800000|2022-04-13 16:20:00|233.23|230.93|233.1|230.8|233.26|230.96|233.1|230.8|6
1649866810000|2022-04-13 16:20:10|233.11|230.81|233.07|230.77|233.11|230.81|233.05|230.75|6
1649866820000|2022-04-13 16:20:20|233.01|230.71|233|230.7|233.02|230.72|232.97|230.67|8
1649866830000|2022-04-13 16:20:30|232.99|230.69|232.99|230.69|233|230.7|232.99|230.69|5
1649866840000|2022-04-13 16:20:40|233|230.7|233|230.7|233|230.7|232.98|230.68|7
1649866850000|2022-04-13 16:20:50|232.99|230.69|232.99|230.69|233|230.7|232.96|230.66|11
1649866860000|2022-04-13 16:21:00|232.98|230.68|232.91|230.61|232.99|230.69|232.88|230.58|18
1649866870000|2022-04-13 16:21:10|232.9|230.6|232.92|230.62|232.96|230.66|232.89|230.59|15
1649866880000|2022-04-13 16:21:20|232.91|230.61|232.98|230.68|232.98|230.68|232.9|230.6|9
1649866890000|2022-04-13 16:21:30|232.96|230.66|232.91|230.61|232.96|230.66|232.9|230.6|8
1649866900000|2022-04-13 16:21:40|232.9|230.6|232.9|230.6|232.9|230.6|232.9|230.6|1
1649866910000|2022-04-13 16:21:50|232.92|230.62|232.93|230.63|232.94|230.64|232.92|230.62|3
1649866920000|2022-04-13 16:22:00|232.9|230.6|232.94|230.64|233|230.7|232.9|230.6|9
1649866930000|2022-04-13 16:22:10|232.99|230.69|232.93|230.63|233.01|230.71|232.93|230.63|5
1649866940000|2022-04-13 16:22:20|232.85|230.55|232.95|230.65|232.96|230.66|232.84|230.54|25
1649866950000|2022-04-13 16:22:30|232.96|230.66|232.92|230.62|232.96|230.66|232.87|230.57|11
1649866960000|2022-04-13 16:22:40|232.91|230.61|232.87|230.57|232.91|230.61|232.85|230.55|14
1649866970000|2022-04-13 16:22:50|232.9|230.6|232.98|230.68|232.99|230.69|232.9|230.6|5
1649866980000|2022-04-13 16:23:00|233|230.7|233.03|230.73|233.1|230.8|233|230.7|11
1649866990000|2022-04-13 16:23:10|233.04|230.74|233|230.7|233.04|230.74|233|230.7|6
1649867000000|2022-04-13 16:23:20|233.01|230.71|232.99|230.69|233.03|230.73|232.97|230.67|11
1649867010000|2022-04-13 16:23:30|232.97|230.67|232.99|230.69|233.01|230.71|232.97|230.67|6
1649867030000|2022-04-13 16:23:50|233|230.7|232.99|230.69|233|230.7|232.99|230.69|2
1649867040000|2022-04-13 16:24:00|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649867050000|2022-04-13 16:24:10|233.07|230.77|233.05|230.75|233.1|230.8|233.05|230.75|9
1649867060000|2022-04-13 16:24:20|233|230.7|232.99|230.69|233.04|230.74|232.99|230.69|4
1649867070000|2022-04-13 16:24:30|232.97|230.67|232.87|230.57|232.98|230.68|232.86|230.56|14
1649867080000|2022-04-13 16:24:40|232.88|230.58|232.89|230.59|232.9|230.6|232.87|230.57|7
1649867090000|2022-04-13 16:24:50|232.88|230.58|232.97|230.67|232.97|230.67|232.85|230.55|13
1649867100000|2022-04-13 16:25:00|232.96|230.66|233.04|230.74|233.05|230.75|232.94|230.64|16
1649867110000|2022-04-13 16:25:10|233.05|230.75|233.38|231.08|233.39|231.09|233.05|230.75|22
1649867120000|2022-04-13 16:25:20|233.37|231.07|233.38|231.08|233.39|231.09|233.36|231.06|7
1649867130000|2022-04-13 16:25:30|233.36|231.06|233.42|231.12|233.42|231.12|233.35|231.05|8
1649867140000|2022-04-13 16:25:40|233.44|231.14|233.3|231|233.51|231.21|233.3|231|19
1649867150000|2022-04-13 16:25:50|233.29|230.99|233.33|231.03|233.33|231.03|233.29|230.99|2
1649867160000|2022-04-13 16:26:00|233.34|231.04|233.1|230.8|233.37|231.07|233.1|230.8|13
1649867170000|2022-04-13 16:26:10|233.09|230.79|233.1|230.8|233.1|230.8|233.09|230.79|4
1649867180000|2022-04-13 16:26:20|233.09|230.79|233.1|230.8|233.1|230.8|233.09|230.79|2
1649867190000|2022-04-13 16:26:30|233.09|230.79|233.1|230.8|233.1|230.8|233.09|230.79|4
1649867200000|2022-04-13 16:26:40|233.11|230.81|233.11|230.81|233.14|230.84|233.11|230.81|6
1649867210000|2022-04-13 16:26:50|233.17|230.87|233.15|230.85|233.23|230.93|233.15|230.85|12
1649867220000|2022-04-13 16:27:00|233.1|230.8|233|230.7|233.1|230.8|233|230.7|10
1649867230000|2022-04-13 16:27:10|232.99|230.69|232.99|230.69|233|230.7|232.98|230.68|5
1649867240000|2022-04-13 16:27:20|233|230.7|232.93|230.63|233|230.7|232.83|230.53|20
1649867250000|2022-04-13 16:27:30|232.94|230.64|232.93|230.63|233|230.7|232.9|230.6|16
1649867260000|2022-04-13 16:27:40|232.98|230.68|232.9|230.6|232.98|230.68|232.89|230.59|8
1649867270000|2022-04-13 16:27:50|232.91|230.61|232.91|230.61|232.92|230.62|232.9|230.6|6
1649867280000|2022-04-13 16:28:00|232.92|230.62|232.9|230.6|233.1|230.8|232.9|230.6|14
1649867290000|2022-04-13 16:28:10|232.89|230.59|232.9|230.6|232.9|230.6|232.89|230.59|2
1649867300000|2022-04-13 16:28:20|232.88|230.58|232.8|230.5|232.9|230.6|232.79|230.49|18
1649867310000|2022-04-13 16:28:30|232.79|230.49|232.8|230.5|232.83|230.53|232.74|230.44|9
1649867320000|2022-04-13 16:28:40|232.81|230.51|232.82|230.52|232.87|230.57|232.72|230.42|20
1649867330000|2022-04-13 16:28:50|232.78|230.48|232.74|230.44|232.78|230.48|232.73|230.43|13
1649867340000|2022-04-13 16:29:00|232.75|230.45|232.75|230.45|232.78|230.48|232.74|230.44|6
1649867350000|2022-04-13 16:29:10|232.76|230.46|232.74|230.44|232.79|230.49|232.74|230.44|17
1649867360000|2022-04-13 16:29:20|232.75|230.45|232.71|230.41|232.75|230.45|232.71|230.41|5
1649867370000|2022-04-13 16:29:30|232.7|230.4|232.75|230.45|232.75|230.45|232.7|230.4|7
1649867380000|2022-04-13 16:29:40|232.74|230.44|232.75|230.45|232.77|230.47|232.69|230.39|8
1649867390000|2022-04-13 16:29:50|232.74|230.44|232.74|230.44|232.74|230.44|232.74|230.44|1
1649867400000|2022-04-13 16:30:00|232.75|230.45|232.82|230.52|232.87|230.57|232.74|230.44|11
1649867410000|2022-04-13 16:30:10|232.83|230.53|232.82|230.52|232.83|230.53|232.82|230.52|6
1649867420000|2022-04-13 16:30:20|232.83|230.53|232.72|230.42|232.84|230.54|232.71|230.41|11
1649867430000|2022-04-13 16:30:30|232.71|230.41|232.79|230.49|232.8|230.5|232.69|230.39|18
1649867440000|2022-04-13 16:30:40|232.78|230.48|232.79|230.49|232.79|230.49|232.78|230.48|8
1649867450000|2022-04-13 16:30:50|232.78|230.48|232.73|230.43|232.79|230.49|232.7|230.4|15
1649867460000|2022-04-13 16:31:00|232.72|230.42|232.72|230.42|232.73|230.43|232.72|230.42|3
1649867470000|2022-04-13 16:31:10|232.73|230.43|232.71|230.41|232.73|230.43|232.7|230.4|5
1649867480000|2022-04-13 16:31:20|232.72|230.42|232.4|230.1|232.72|230.42|232.39|230.09|17
1649867490000|2022-04-13 16:31:30|232.38|230.08|232.31|230.01|232.38|230.08|232.28|229.98|11
1649867500000|2022-04-13 16:31:40|232.32|230.02|232.33|230.03|232.33|230.03|232.29|229.99|19
1649867510000|2022-04-13 16:31:50|232.36|230.06|232.46|230.16|232.48|230.18|232.36|230.06|19
1649867520000|2022-04-13 16:32:00|232.44|230.14|232.5|230.2|232.53|230.23|232.43|230.13|17
1649867530000|2022-04-13 16:32:10|232.49|230.19|232.55|230.25|232.63|230.33|232.49|230.19|15
1649867540000|2022-04-13 16:32:20|232.57|230.27|231.87|229.57|232.57|230.27|231.73|229.43|26
1649867550000|2022-04-13 16:32:30|231.89|229.59|231.9|229.6|231.92|229.62|231.88|229.58|7
1649867560000|2022-04-13 16:32:40|231.94|229.64|231.9|229.6|231.94|229.64|231.9|229.6|2
1649867570000|2022-04-13 16:32:50|231.92|229.62|232.1|229.8|232.18|229.88|231.92|229.62|16
1649867580000|2022-04-13 16:33:00|232.12|229.82|232.1|229.8|232.12|229.82|232.08|229.78|6
1649867590000|2022-04-13 16:33:10|232.11|229.81|232.09|229.79|232.34|230.04|232.04|229.74|19
1649867600000|2022-04-13 16:33:20|232.1|229.8|232.1|229.8|232.1|229.8|232.09|229.79|7
1649867610000|2022-04-13 16:33:30|232.12|229.82|232.1|229.8|232.12|229.82|232.09|229.79|6
1649867620000|2022-04-13 16:33:40|232.12|229.82|232.13|229.83|232.13|229.83|232.1|229.8|9
1649867630000|2022-04-13 16:33:50|232.07|229.77|232.1|229.8|232.13|229.83|232.05|229.75|12
1649867640000|2022-04-13 16:34:00|232.09|229.79|232.07|229.77|232.1|229.8|232.05|229.75|11
1649867650000|2022-04-13 16:34:10|232.06|229.76|232|229.7|232.07|229.77|232|229.7|6
1649867660000|2022-04-13 16:34:20|232.01|229.71|232.1|229.8|232.1|229.8|232|229.7|8
1649867670000|2022-04-13 16:34:30|232.11|229.81|232.11|229.81|232.16|229.86|232.1|229.8|5
1649867680000|2022-04-13 16:34:40|232.09|229.79|232.1|229.8|232.11|229.81|232.08|229.78|7
1649867700000|2022-04-13 16:35:00|232.11|229.81|232.41|230.11|232.41|230.11|232.11|229.81|19
1649867710000|2022-04-13 16:35:10|232.42|230.12|232.41|230.11|232.42|230.12|232.41|230.11|2
1649867720000|2022-04-13 16:35:20|232.42|230.12|232.42|230.12|232.42|230.12|232.42|230.12|1
1649867730000|2022-04-13 16:35:30|232.41|230.11|232.42|230.12|232.43|230.13|232.37|230.07|5
1649867740000|2022-04-13 16:35:40|232.44|230.14|232.44|230.14|232.44|230.14|232.44|230.14|1
1649867750000|2022-04-13 16:35:50|232.42|230.12|232.44|230.14|232.44|230.14|232.42|230.12|3
1649867760000|2022-04-13 16:36:00|232.43|230.13|232.46|230.16|232.47|230.17|232.43|230.13|9
1649867770000|2022-04-13 16:36:10|232.43|230.13|232.45|230.15|232.46|230.16|232.4|230.1|6
1649867780000|2022-04-13 16:36:20|232.43|230.13|232.42|230.12|232.43|230.13|232.42|230.12|2
1649867790000|2022-04-13 16:36:30|232.41|230.11|232.41|230.11|232.41|230.11|232.4|230.1|5
1649867800000|2022-04-13 16:36:40|232.37|230.07|232.34|230.04|232.37|230.07|232.34|230.04|4
1649867810000|2022-04-13 16:36:50|232.33|230.03|232.29|229.99|232.4|230.1|232.25|229.95|10
1649867820000|2022-04-13 16:37:00|232.25|229.95|232.25|229.95|232.29|229.99|232.25|229.95|3
1649867830000|2022-04-13 16:37:10|232.31|230.01|232.33|230.03|232.33|230.03|232.31|230.01|2
1649867840000|2022-04-13 16:37:20|232.28|229.98|232.27|229.97|232.29|229.99|232.27|229.97|4
1649867850000|2022-04-13 16:37:30|232.26|229.96|232.28|229.98|232.29|229.99|232.24|229.94|7
1649867860000|2022-04-13 16:37:40|232.25|229.95|231.99|229.69|232.25|229.95|231.93|229.63|20
1649867870000|2022-04-13 16:37:50|231.91|229.61|231.95|229.65|231.96|229.66|231.91|229.61|16
1649867880000|2022-04-13 16:38:00|231.96|229.66|231.97|229.67|232|229.7|231.91|229.61|10
1649867890000|2022-04-13 16:38:10|231.98|229.68|231.99|229.69|231.99|229.69|231.96|229.66|14
1649867900000|2022-04-13 16:38:20|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649867910000|2022-04-13 16:38:30|232|229.7|231.93|229.63|232.01|229.71|231.93|229.63|8
1649867920000|2022-04-13 16:38:40|231.91|229.61|231.91|229.61|231.92|229.62|231.9|229.6|5
1649867930000|2022-04-13 16:38:50|231.92|229.62|231.92|229.62|231.94|229.64|231.91|229.61|5
1649867940000|2022-04-13 16:39:00|231.94|229.64|231.99|229.69|232|229.7|231.9|229.6|8
1649867950000|2022-04-13 16:39:10|231.98|229.68|231.96|229.66|231.99|229.69|231.94|229.64|6
1649867960000|2022-04-13 16:39:20|231.9|229.6|231.99|229.69|231.99|229.69|231.9|229.6|8
1649867970000|2022-04-13 16:39:30|232|229.7|231.98|229.68|232|229.7|231.96|229.66|9
1649867980000|2022-04-13 16:39:40|231.91|229.61|231.89|229.59|231.91|229.61|231.88|229.58|6
1649867990000|2022-04-13 16:39:50|231.95|229.65|231.9|229.6|231.95|229.65|231.83|229.53|7
1649868000000|2022-04-13 16:40:00|231.89|229.59|231.98|229.68|231.99|229.69|231.89|229.59|8
1649868010000|2022-04-13 16:40:10|231.97|229.67|231.97|229.67|231.97|229.67|231.92|229.62|14
1649868020000|2022-04-13 16:40:20|232|229.7|232|229.7|232.01|229.71|231.94|229.64|12
1649868030000|2022-04-13 16:40:30|232.02|229.72|232.05|229.75|232.05|229.75|232|229.7|3
1649868040000|2022-04-13 16:40:40|232.03|229.73|232.31|230.01|232.44|230.14|232.03|229.73|24
1649868050000|2022-04-13 16:40:50|232.3|230|232.27|229.97|232.35|230.05|232.08|229.78|21
1649868060000|2022-04-13 16:41:00|232.34|230.04|232.19|229.89|232.35|230.05|232.19|229.89|8
1649868070000|2022-04-13 16:41:10|232.16|229.86|232.19|229.89|232.22|229.92|232.15|229.85|9
1649868080000|2022-04-13 16:41:20|232.18|229.88|232.19|229.89|232.19|229.89|232.18|229.88|2
1649868090000|2022-04-13 16:41:30|232.18|229.88|232.18|229.88|232.18|229.88|232.18|229.88|1
1649868100000|2022-04-13 16:41:40|232.16|229.86|232.09|229.79|232.16|229.86|232.08|229.78|8
1649868110000|2022-04-13 16:41:50|232.07|229.77|232.09|229.79|232.12|229.82|232.07|229.77|4
1649868120000|2022-04-13 16:42:00|232.1|229.8|232|229.7|232.1|229.8|231.96|229.66|14
1649868130000|2022-04-13 16:42:10|232.04|229.74|232|229.7|232.04|229.74|231.99|229.69|9
1649868140000|2022-04-13 16:42:20|232.02|229.72|232|229.7|232.02|229.72|232|229.7|2
1649868150000|2022-04-13 16:42:30|232.01|229.71|232|229.7|232.02|229.72|232|229.7|3
1649868160000|2022-04-13 16:42:40|232.03|229.73|231.92|229.62|232.03|229.73|231.92|229.62|4
1649868170000|2022-04-13 16:42:50|231.97|229.67|231.9|229.6|231.98|229.68|231.9|229.6|5
1649868180000|2022-04-13 16:43:00|231.94|229.64|231.99|229.69|232|229.7|231.93|229.63|9
1649868190000|2022-04-13 16:43:10|231.98|229.68|231.99|229.69|231.99|229.69|231.98|229.68|2
1649868200000|2022-04-13 16:43:20|231.98|229.68|232.08|229.78|232.09|229.79|231.98|229.68|14
1649868210000|2022-04-13 16:43:30|232.1|229.8|232.08|229.78|232.1|229.8|232.08|229.78|3
1649868220000|2022-04-13 16:43:40|232.05|229.75|232.08|229.78|232.08|229.78|232.05|229.75|2
1649868230000|2022-04-13 16:43:50|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649868240000|2022-04-13 16:44:00|232.06|229.76|232.09|229.79|232.09|229.79|232.06|229.76|2
1649868260000|2022-04-13 16:44:20|232.1|229.8|232.09|229.79|232.15|229.85|232.09|229.79|10
1649868270000|2022-04-13 16:44:30|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649868290000|2022-04-13 16:44:50|232.07|229.77|232.1|229.8|232.1|229.8|232.07|229.77|4
1649868300000|2022-04-13 16:45:00|232.06|229.76|232.1|229.8|232.1|229.8|232.06|229.76|4
1649868310000|2022-04-13 16:45:10|232.08|229.78|232.1|229.8|232.12|229.82|232.08|229.78|6
1649868320000|2022-04-13 16:45:20|232.09|229.79|232|229.7|232.1|229.8|231.99|229.69|10
1649868330000|2022-04-13 16:45:30|232.01|229.71|232.09|229.79|232.09|229.79|232.01|229.71|3
1649868340000|2022-04-13 16:45:40|232.1|229.8|232.1|229.8|232.1|229.8|232.06|229.76|5
1649868350000|2022-04-13 16:45:50|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649868360000|2022-04-13 16:46:00|232.1|229.8|232.09|229.79|232.11|229.81|232.07|229.77|4
1649868370000|2022-04-13 16:46:10|232.1|229.8|232.32|230.02|232.33|230.03|232.09|229.79|9
1649868380000|2022-04-13 16:46:20|232.33|230.03|232.37|230.07|232.38|230.08|232.33|230.03|9
1649868390000|2022-04-13 16:46:30|232.38|230.08|232.41|230.11|232.44|230.14|232.38|230.08|6
1649868400000|2022-04-13 16:46:40|232.43|230.13|232.42|230.12|232.45|230.15|232.41|230.11|14
1649868410000|2022-04-13 16:46:50|232.43|230.13|232.42|230.12|232.43|230.13|232.41|230.11|10
1649868420000|2022-04-13 16:47:00|232.41|230.11|232.42|230.12|232.47|230.17|232.41|230.11|8
1649868430000|2022-04-13 16:47:10|232.4|230.1|232.35|230.05|232.4|230.1|232.29|229.99|13
1649868440000|2022-04-13 16:47:20|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|4
1649868450000|2022-04-13 16:47:30|232.34|230.04|232.09|229.79|232.35|230.05|232.06|229.76|13
1649868460000|2022-04-13 16:47:40|232.07|229.77|232.1|229.8|232.1|229.8|232.07|229.77|4
1649868470000|2022-04-13 16:47:50|232.11|229.81|232.18|229.88|232.19|229.89|232.11|229.81|7
1649868480000|2022-04-13 16:48:00|232.15|229.85|232.19|229.89|232.19|229.89|232.15|229.85|6
1649868490000|2022-04-13 16:48:10|232.16|229.86|232.09|229.79|232.16|229.86|232.05|229.75|8
1649868500000|2022-04-13 16:48:20|232.07|229.77|231.93|229.63|232.07|229.77|231.61|229.31|24
1649868510000|2022-04-13 16:48:30|231.94|229.64|232.28|229.98|232.38|230.08|231.86|229.56|24
1649868520000|2022-04-13 16:48:40|232.37|230.07|231.98|229.68|232.39|230.09|231.93|229.63|19
1649868530000|2022-04-13 16:48:50|231.96|229.66|232.25|229.95|232.26|229.96|231.93|229.63|14
1649868540000|2022-04-13 16:49:00|232.28|229.98|232.07|229.77|232.28|229.98|232.07|229.77|10
1649868550000|2022-04-13 16:49:10|232.08|229.78|231.97|229.67|232.1|229.8|231.97|229.67|11
1649868560000|2022-04-13 16:49:20|231.98|229.68|231.97|229.67|232.04|229.74|231.92|229.62|14
1649868570000|2022-04-13 16:49:30|231.96|229.66|231.83|229.53|231.96|229.66|231.79|229.49|10
1649868580000|2022-04-13 16:49:40|231.82|229.52|231.51|229.21|231.84|229.54|231.51|229.21|22
1649868590000|2022-04-13 16:49:50|231.5|229.2|231.54|229.24|231.59|229.29|231.5|229.2|26
1649868600000|2022-04-13 16:50:00|231.55|229.25|231.62|229.32|231.63|229.33|231.54|229.24|18
1649868610000|2022-04-13 16:50:10|231.6|229.3|231.7|229.4|231.7|229.4|231.58|229.28|18
1649868620000|2022-04-13 16:50:20|231.71|229.41|231.73|229.43|231.74|229.44|231.68|229.38|6
1649868630000|2022-04-13 16:50:30|231.72|229.42|231.65|229.35|231.72|229.42|231.64|229.34|8
1649868640000|2022-04-13 16:50:40|231.63|229.33|231.52|229.22|231.68|229.38|231.52|229.22|15
1649868650000|2022-04-13 16:50:50|231.51|229.21|231.44|229.14|231.51|229.21|231.33|229.03|27
1649868660000|2022-04-13 16:51:00|231.43|229.13|231.45|229.15|231.49|229.19|231.42|229.12|12
1649868670000|2022-04-13 16:51:10|231.44|229.14|231.43|229.13|231.47|229.17|231.43|229.13|6
1649868680000|2022-04-13 16:51:20|231.44|229.14|231.36|229.06|231.48|229.18|231.35|229.05|12
1649868690000|2022-04-13 16:51:30|231.38|229.08|231.48|229.18|231.55|229.25|231.38|229.08|12
1649868700000|2022-04-13 16:51:40|231.47|229.17|231.45|229.15|231.47|229.17|231.44|229.14|8
1649868710000|2022-04-13 16:51:50|231.46|229.16|231.45|229.15|231.47|229.17|231.45|229.15|3
1649868720000|2022-04-13 16:52:00|231.48|229.18|231.5|229.2|231.5|229.2|231.46|229.16|4
1649868730000|2022-04-13 16:52:10|231.49|229.19|231.39|229.09|231.49|229.19|231.39|229.09|8
1649868750000|2022-04-13 16:52:30|231.41|229.11|231.37|229.07|231.43|229.13|231.37|229.07|5
1649868760000|2022-04-13 16:52:40|231.25|228.95|231.15|228.85|231.27|228.97|231.12|228.82|17
1649868770000|2022-04-13 16:52:50|231.16|228.86|231.19|228.89|231.3|229|231.14|228.84|13
1649868780000|2022-04-13 16:53:00|231.2|228.9|231.36|229.06|231.36|229.06|231.17|228.87|12
1649868790000|2022-04-13 16:53:10|231.42|229.12|231.4|229.1|231.52|229.22|231.4|229.1|15
1649868800000|2022-04-13 16:53:20|231.38|229.08|231.33|229.03|231.41|229.11|231.19|228.89|14
1649868810000|2022-04-13 16:53:30|231.34|229.04|231.39|229.09|231.4|229.1|231.34|229.04|14
1649868820000|2022-04-13 16:53:40|231.3|229|231.31|229.01|231.31|229.01|231.19|228.89|4
1649868830000|2022-04-13 16:53:50|231.35|229.05|231.37|229.07|231.39|229.09|231.33|229.03|12
1649868840000|2022-04-13 16:54:00|231.36|229.06|231.31|229.01|231.4|229.1|231.31|229.01|9
1649868850000|2022-04-13 16:54:10|231.27|228.97|231.03|228.73|231.27|228.97|231.03|228.73|10
1649868860000|2022-04-13 16:54:20|231.04|228.74|231.03|228.73|231.05|228.75|231.03|228.73|3
1649868870000|2022-04-13 16:54:30|231.07|228.77|231.03|228.73|231.07|228.77|231.03|228.73|3
1649868880000|2022-04-13 16:54:40|231.05|228.75|230.89|228.59|231.05|228.75|230.89|228.59|11
1649868890000|2022-04-13 16:54:50|230.9|228.6|230.9|228.6|230.9|228.6|230.89|228.59|5
1649868900000|2022-04-13 16:55:00|230.91|228.61|231.01|228.71|231.04|228.74|230.9|228.6|14
1649868910000|2022-04-13 16:55:10|231|228.7|230.94|228.64|231|228.7|230.9|228.6|20
1649868920000|2022-04-13 16:55:20|230.96|228.66|231|228.7|231|228.7|230.96|228.66|4
1649868930000|2022-04-13 16:55:30|231.02|228.72|231|228.7|231.02|228.72|231|228.7|2
1649868940000|2022-04-13 16:55:40|231.01|228.71|230.9|228.6|231.02|228.72|230.9|228.6|11
1649868950000|2022-04-13 16:55:50|230.92|228.62|230.92|228.62|230.93|228.63|230.9|228.6|5
1649868960000|2022-04-13 16:56:00|230.93|228.63|230.92|228.62|230.93|228.63|230.92|228.62|4
1649868970000|2022-04-13 16:56:10|230.93|228.63|231.27|228.97|231.27|228.97|230.93|228.63|14
1649868980000|2022-04-13 16:56:20|231.26|228.96|231.36|229.06|231.4|229.1|231.26|228.96|6
1649868990000|2022-04-13 16:56:30|231.37|229.07|231.38|229.08|231.44|229.14|231.37|229.07|7
1649869000000|2022-04-13 16:56:40|231.37|229.07|231.36|229.06|231.38|229.08|231.36|229.06|7
1649869010000|2022-04-13 16:56:50|231.34|229.04|231.23|228.93|231.35|229.05|231.2|228.9|9
1649869020000|2022-04-13 16:57:00|231.25|228.95|231.35|229.05|231.43|229.13|231.25|228.95|13
1649869030000|2022-04-13 16:57:10|231.37|229.07|231.39|229.09|231.39|229.09|231.35|229.05|3
1649869040000|2022-04-13 16:57:20|231.35|229.05|231.29|228.99|231.38|229.08|231.29|228.99|10
1649869050000|2022-04-13 16:57:30|231.3|229|231.28|228.98|231.31|229.01|231.26|228.96|7
1649869060000|2022-04-13 16:57:40|231.29|228.99|231.31|229.01|231.34|229.04|231.29|228.99|8
1649869070000|2022-04-13 16:57:50|231.32|229.02|231.42|229.12|231.42|229.12|231.32|229.02|11
1649869080000|2022-04-13 16:58:00|231.41|229.11|231.39|229.09|231.42|229.12|231.39|229.09|6
1649869090000|2022-04-13 16:58:10|231.41|229.11|231.45|229.15|231.48|229.18|231.41|229.11|7
1649869100000|2022-04-13 16:58:20|231.52|229.22|231.47|229.17|231.53|229.23|231.47|229.17|9
1649869110000|2022-04-13 16:58:30|231.49|229.19|231.39|229.09|231.49|229.19|231.39|229.09|7
1649869120000|2022-04-13 16:58:40|231.41|229.11|231.46|229.16|231.48|229.18|231.41|229.11|8
1649869130000|2022-04-13 16:58:50|231.45|229.15|231.47|229.17|231.51|229.21|231.44|229.14|8
1649869140000|2022-04-13 16:59:00|231.44|229.14|231.46|229.16|231.46|229.16|231.41|229.11|9
1649869150000|2022-04-13 16:59:10|231.45|229.15|231.54|229.24|231.55|229.25|231.45|229.15|16
1649869160000|2022-04-13 16:59:20|231.59|229.29|231.46|229.16|231.59|229.29|231.46|229.16|8
1649869170000|2022-04-13 16:59:30|231.5|229.2|231.45|229.15|231.56|229.26|231.45|229.15|9
1649869180000|2022-04-13 16:59:40|231.46|229.16|231.37|229.07|231.46|229.16|231.37|229.07|8
1649869190000|2022-04-13 16:59:50|231.4|229.1|231.41|229.11|231.42|229.12|231.39|229.09|4
1649869200000|2022-04-13 17:00:00|231.39|229.09|231.31|229.01|231.39|229.09|231.31|229.01|9
1649869210000|2022-04-13 17:00:10|231.34|229.04|231.37|229.07|231.37|229.07|231.33|229.03|6
1649869220000|2022-04-13 17:00:20|231.42|229.12|231.39|229.09|231.43|229.13|231.37|229.07|10
1649869230000|2022-04-13 17:00:30|231.41|229.11|231.33|229.03|231.46|229.16|231.27|228.97|16
1649869240000|2022-04-13 17:00:40|231.37|229.07|231.34|229.04|231.38|229.08|231.34|229.04|9
1649869250000|2022-04-13 17:00:50|231.35|229.05|231.47|229.17|231.48|229.18|231.34|229.04|6
1649869260000|2022-04-13 17:01:00|231.54|229.24|231.42|229.12|231.55|229.25|231.42|229.12|11
1649869270000|2022-04-13 17:01:10|231.41|229.11|231.37|229.07|231.45|229.15|231.31|229.01|12
1649869280000|2022-04-13 17:01:20|231.36|229.06|231.43|229.13|231.43|229.13|231.36|229.06|5
1649869290000|2022-04-13 17:01:30|231.42|229.12|231.39|229.09|231.42|229.12|231.37|229.07|9
1649869300000|2022-04-13 17:01:40|231.41|229.11|231.39|229.09|231.41|229.11|231.35|229.05|5
1649869310000|2022-04-13 17:01:50|231.4|229.1|230.68|228.38|231.4|229.1|230.66|228.36|29
1649869320000|2022-04-13 17:02:00|230.71|228.41|230.62|228.32|230.71|228.41|230.62|228.32|18
1649869330000|2022-04-13 17:02:10|230.57|228.27|230.76|228.46|230.77|228.47|230.54|228.24|18
1649869340000|2022-04-13 17:02:20|230.75|228.45|230.74|228.44|230.78|228.48|230.71|228.41|14
1649869350000|2022-04-13 17:02:30|230.76|228.46|230.82|228.52|230.83|228.53|230.75|228.45|10
1649869360000|2022-04-13 17:02:40|230.85|228.55|231.16|228.86|231.37|229.07|230.78|228.48|32
1649869370000|2022-04-13 17:02:50|231.17|228.87|230.95|228.65|231.17|228.87|230.95|228.65|12
1649869380000|2022-04-13 17:03:00|230.94|228.64|231.09|228.79|231.1|228.8|230.94|228.64|8
1649869390000|2022-04-13 17:03:10|231.1|228.8|231.34|229.04|231.34|229.04|231.1|228.8|14
1649869400000|2022-04-13 17:03:20|231.37|229.07|231.44|229.14|231.44|229.14|231.3|229|11
1649869410000|2022-04-13 17:03:30|231.46|229.16|231.39|229.09|231.46|229.16|231.37|229.07|15
1649869420000|2022-04-13 17:03:40|231.38|229.08|231.1|228.8|231.38|229.08|231.09|228.79|10
1649869430000|2022-04-13 17:03:50|231.12|228.82|231.1|228.8|231.13|228.83|231.09|228.79|8
1649869440000|2022-04-13 17:04:00|231.13|228.83|231.11|228.81|231.13|228.83|231.05|228.75|9
1649869450000|2022-04-13 17:04:10|231.06|228.76|231.02|228.72|231.1|228.8|231.02|228.72|7
1649869460000|2022-04-13 17:04:20|231.01|228.71|231|228.7|231.01|228.71|230.99|228.69|6
1649869470000|2022-04-13 17:04:30|230.99|228.69|230.94|228.64|230.99|228.69|230.91|228.61|7
1649869480000|2022-04-13 17:04:40|230.93|228.63|230.92|228.62|230.95|228.65|230.92|228.62|7
1649869490000|2022-04-13 17:04:50|230.91|228.61|230.88|228.58|230.93|228.63|230.84|228.54|11
1649869500000|2022-04-13 17:05:00|230.85|228.55|230.92|228.62|230.97|228.67|230.85|228.55|14
1649869510000|2022-04-13 17:05:10|230.9|228.6|231.01|228.71|231.1|228.8|230.9|228.6|12
1649869520000|2022-04-13 17:05:20|230.98|228.68|230.96|228.66|231.03|228.73|230.93|228.63|14
1649869530000|2022-04-13 17:05:30|230.95|228.65|231.07|228.77|231.12|228.82|230.91|228.61|18
1649869540000|2022-04-13 17:05:40|231.08|228.78|230.97|228.67|231.13|228.83|230.94|228.64|16
1649869550000|2022-04-13 17:05:50|230.95|228.65|230.98|228.68|231|228.7|230.93|228.63|13
1649869560000|2022-04-13 17:06:00|230.97|228.67|231.02|228.72|231.02|228.72|230.97|228.67|7
1649869570000|2022-04-13 17:06:10|231.01|228.71|231.09|228.79|231.09|228.79|231|228.7|9
1649869580000|2022-04-13 17:06:20|231.07|228.77|230.95|228.65|231.09|228.79|230.95|228.65|11
1649869590000|2022-04-13 17:06:30|230.94|228.64|230.99|228.69|231|228.7|230.93|228.63|7
1649869600000|2022-04-13 17:06:40|231|228.7|230.9|228.6|231|228.7|230.89|228.59|12
1649869610000|2022-04-13 17:06:50|230.87|228.57|230.83|228.53|230.9|228.6|230.83|228.53|9
1649869620000|2022-04-13 17:07:00|230.9|228.6|230.78|228.48|230.9|228.6|230.78|228.48|10
1649869630000|2022-04-13 17:07:10|230.82|228.52|230.91|228.61|230.91|228.61|230.78|228.48|15
1649869640000|2022-04-13 17:07:20|230.9|228.6|230.96|228.66|230.96|228.66|230.85|228.55|13
1649869650000|2022-04-13 17:07:30|230.99|228.69|231.08|228.78|231.09|228.79|230.99|228.69|9
1649869660000|2022-04-13 17:07:40|231.07|228.77|231|228.7|231.07|228.77|230.97|228.67|6
1649869670000|2022-04-13 17:07:50|230.99|228.69|230.92|228.62|230.99|228.69|230.91|228.61|8
1649869680000|2022-04-13 17:08:00|230.91|228.61|230.97|228.67|230.97|228.67|230.91|228.61|12
1649869690000|2022-04-13 17:08:10|230.92|228.62|230.91|228.61|231.01|228.71|230.91|228.61|12
1649869700000|2022-04-13 17:08:20|230.9|228.6|230.87|228.57|230.92|228.62|230.73|228.43|14
1649869710000|2022-04-13 17:08:30|230.88|228.58|230.9|228.6|230.91|228.61|230.87|228.57|6
1649869720000|2022-04-13 17:08:40|230.92|228.62|230.9|228.6|230.97|228.67|230.87|228.57|17
1649869730000|2022-04-13 17:08:50|230.93|228.63|230.99|228.69|231.06|228.76|230.93|228.63|14
1649869740000|2022-04-13 17:09:00|230.96|228.66|230.95|228.65|230.99|228.69|230.86|228.56|17
1649869750000|2022-04-13 17:09:10|230.94|228.64|231.02|228.72|231.02|228.72|230.89|228.59|10
1649869760000|2022-04-13 17:09:20|231.03|228.73|231.02|228.72|231.09|228.79|230.92|228.62|20
1649869770000|2022-04-13 17:09:30|231.03|228.73|230.99|228.69|231.03|228.73|230.97|228.67|12
1649869780000|2022-04-13 17:09:40|230.97|228.67|230.94|228.64|230.98|228.68|230.83|228.53|13
1649869790000|2022-04-13 17:09:50|230.93|228.63|230.92|228.62|230.97|228.67|230.91|228.61|10
1649869800000|2022-04-13 17:10:00|230.91|228.61|230.98|228.68|230.98|228.68|230.91|228.61|5
1649869810000|2022-04-13 17:10:10|230.99|228.69|231.09|228.79|231.09|228.79|230.97|228.67|10
1649869820000|2022-04-13 17:10:20|231.08|228.78|231.04|228.74|231.09|228.79|231.04|228.74|6
1649869830000|2022-04-13 17:10:30|231.02|228.72|230.89|228.59|231.02|228.72|230.84|228.54|15
1649869840000|2022-04-13 17:10:40|230.9|228.6|230.9|228.6|231|228.7|230.9|228.6|15
1649869850000|2022-04-13 17:10:50|230.91|228.61|230.9|228.6|230.92|228.62|230.9|228.6|4
1649869860000|2022-04-13 17:11:00|230.91|228.61|230.91|228.61|230.91|228.61|230.83|228.53|10
1649869870000|2022-04-13 17:11:10|230.9|228.6|230.9|228.6|230.9|228.6|230.83|228.53|6
1649869880000|2022-04-13 17:11:20|230.88|228.58|230.91|228.61|230.91|228.61|230.88|228.58|4
1649869890000|2022-04-13 17:11:30|230.9|228.6|230.92|228.62|230.99|228.69|230.9|228.6|8
1649869900000|2022-04-13 17:11:40|230.91|228.61|230.92|228.62|230.92|228.62|230.91|228.61|2
1649869910000|2022-04-13 17:11:50|230.85|228.55|230.91|228.61|230.98|228.68|230.85|228.55|5
1649869920000|2022-04-13 17:12:00|230.9|228.6|230.95|228.65|230.95|228.65|230.9|228.6|4
1649869930000|2022-04-13 17:12:10|230.99|228.69|230.95|228.65|230.99|228.69|230.94|228.64|7
1649869940000|2022-04-13 17:12:20|230.94|228.64|231.01|228.71|231.04|228.74|230.94|228.64|10
1649869950000|2022-04-13 17:12:30|231|228.7|231.09|228.79|231.09|228.79|230.99|228.69|7
1649869960000|2022-04-13 17:12:40|231.1|228.8|231.1|228.8|231.11|228.81|231.1|228.8|3
1649869970000|2022-04-13 17:12:50|231.06|228.76|231.02|228.72|231.06|228.76|231.02|228.72|5
1649869980000|2022-04-13 17:13:00|231.01|228.71|230.92|228.62|231.01|228.71|230.92|228.62|5
1649869990000|2022-04-13 17:13:10|230.93|228.63|230.97|228.67|230.97|228.67|230.93|228.63|2
1649870000000|2022-04-13 17:13:20|230.98|228.68|230.92|228.62|230.98|228.68|230.92|228.62|4
1649870010000|2022-04-13 17:13:30|230.91|228.61|230.91|228.61|230.91|228.61|230.91|228.61|1
1649870020000|2022-04-13 17:13:40|230.92|228.62|230.91|228.61|230.92|228.62|230.89|228.59|7
1649870030000|2022-04-13 17:13:50|230.87|228.57|230.84|228.54|230.93|228.63|230.8|228.5|12
1649870040000|2022-04-13 17:14:00|230.81|228.51|230.84|228.54|230.86|228.56|230.81|228.51|8
1649870050000|2022-04-13 17:14:10|230.83|228.53|230.81|228.51|230.86|228.56|230.73|228.43|11
1649870060000|2022-04-13 17:14:20|230.79|228.49|230.79|228.49|230.79|228.49|230.77|228.47|4
1649870070000|2022-04-13 17:14:30|230.76|228.46|230.76|228.46|230.77|228.47|230.7|228.4|5
1649870080000|2022-04-13 17:14:40|230.75|228.45|230.73|228.43|230.82|228.52|230.73|228.43|6
1649870090000|2022-04-13 17:14:50|230.72|228.42|230.72|228.42|230.73|228.43|230.63|228.33|11
1649870100000|2022-04-13 17:15:00|230.71|228.41|230.74|228.44|230.75|228.45|230.67|228.37|19
1649870110000|2022-04-13 17:15:10|230.77|228.47|230.77|228.47|230.77|228.47|230.71|228.41|6
1649870120000|2022-04-13 17:15:20|230.81|228.51|230.82|228.52|230.82|228.52|230.81|228.51|2
1649870130000|2022-04-13 17:15:30|230.83|228.53|230.92|228.62|230.92|228.62|230.82|228.52|7
1649870140000|2022-04-13 17:15:40|230.87|228.57|230.83|228.53|230.92|228.62|230.82|228.52|12
1649870150000|2022-04-13 17:15:50|230.84|228.54|230.84|228.54|230.86|228.56|230.83|228.53|5
1649870160000|2022-04-13 17:16:00|230.85|228.55|230.97|228.67|231|228.7|230.84|228.54|14
1649870170000|2022-04-13 17:16:10|230.9|228.6|230.9|228.6|230.91|228.61|230.79|228.49|15
1649870180000|2022-04-13 17:16:20|230.88|228.58|230.89|228.59|230.94|228.64|230.88|228.58|8
1649870190000|2022-04-13 17:16:30|230.9|228.6|230.91|228.61|230.97|228.67|230.9|228.6|7
1649870200000|2022-04-13 17:16:40|230.92|228.62|230.9|228.6|230.92|228.62|230.9|228.6|4
1649870210000|2022-04-13 17:16:50|230.88|228.58|231.05|228.75|231.05|228.75|230.88|228.58|9
1649870220000|2022-04-13 17:17:00|231.06|228.76|231.1|228.8|231.21|228.91|231.06|228.76|12
1649870230000|2022-04-13 17:17:10|231.06|228.76|231.11|228.81|231.11|228.81|231.06|228.76|5
1649870240000|2022-04-13 17:17:20|231.09|228.79|231.28|228.98|231.28|228.98|231.09|228.79|10
1649870250000|2022-04-13 17:17:30|231.21|228.91|231.24|228.94|231.28|228.98|231.21|228.91|8
1649870260000|2022-04-13 17:17:40|231.25|228.95|231.25|228.95|231.25|228.95|231.24|228.94|3
1649870270000|2022-04-13 17:17:50|231.24|228.94|231.24|228.94|231.27|228.97|231.24|228.94|7
1649870280000|2022-04-13 17:18:00|231.22|228.92|231.22|228.92|231.22|228.92|231.22|228.92|1
1649870290000|2022-04-13 17:18:10|231.33|229.03|231.33|229.03|231.33|229.03|231.33|229.03|1
1649870300000|2022-04-13 17:18:20|231.34|229.04|231.33|229.03|231.34|229.04|231.33|229.03|2
1649870310000|2022-04-13 17:18:30|231.31|229.01|231.33|229.03|231.33|229.03|231.31|229.01|2
1649870330000|2022-04-13 17:18:50|231.34|229.04|231.34|229.04|231.34|229.04|231.32|229.02|3
1649870340000|2022-04-13 17:19:00|231.32|229.02|231.44|229.14|231.48|229.18|231.32|229.02|17
1649870350000|2022-04-13 17:19:10|231.46|229.16|231.47|229.17|231.48|229.18|231.44|229.14|5
1649870360000|2022-04-13 17:19:20|231.48|229.18|231.5|229.2|231.53|229.23|231.47|229.17|6
1649870370000|2022-04-13 17:19:30|231.51|229.21|231.47|229.17|231.52|229.22|231.46|229.16|6
1649870380000|2022-04-13 17:19:40|231.48|229.18|231.39|229.09|231.53|229.23|231.38|229.08|9
1649870390000|2022-04-13 17:19:50|231.4|229.1|231.47|229.17|231.47|229.17|231.39|229.09|16
1649870400000|2022-04-13 17:20:00|231.55|229.25|231.55|229.25|231.57|229.27|231.51|229.21|9
1649870410000|2022-04-13 17:20:10|231.56|229.26|231.6|229.3|231.62|229.32|231.56|229.26|16
1649870420000|2022-04-13 17:20:20|231.59|229.29|231.56|229.26|231.59|229.29|231.55|229.25|7
1649870430000|2022-04-13 17:20:30|231.59|229.29|231.59|229.29|231.61|229.31|231.59|229.29|5
1649870450000|2022-04-13 17:20:50|231.6|229.3|231.52|229.22|231.61|229.31|231.5|229.2|8
1649870460000|2022-04-13 17:21:00|231.51|229.21|231.51|229.21|231.53|229.23|231.51|229.21|3
1649870470000|2022-04-13 17:21:10|231.5|229.2|231.43|229.13|231.53|229.23|231.43|229.13|9
1649870480000|2022-04-13 17:21:20|231.44|229.14|231.49|229.19|231.54|229.24|231.43|229.13|12
1649870490000|2022-04-13 17:21:30|231.5|229.2|231.48|229.18|231.52|229.22|231.48|229.18|5
1649870500000|2022-04-13 17:21:40|231.49|229.19|231.51|229.21|231.51|229.21|231.49|229.19|2
1649870510000|2022-04-13 17:21:50|231.49|229.19|231.49|229.19|231.49|229.19|231.49|229.19|1
1649870520000|2022-04-13 17:22:00|231.51|229.21|231.44|229.14|231.51|229.21|231.41|229.11|6
1649870530000|2022-04-13 17:22:10|231.45|229.15|231.44|229.14|231.48|229.18|231.44|229.14|3
1649870540000|2022-04-13 17:22:20|231.47|229.17|231.45|229.15|231.47|229.17|231.44|229.14|4
1649870550000|2022-04-13 17:22:30|231.46|229.16|231.44|229.14|231.46|229.16|231.44|229.14|2
1649870580000|2022-04-13 17:23:00|231.45|229.15|231.5|229.2|231.53|229.23|231.44|229.14|10
1649870590000|2022-04-13 17:23:10|231.52|229.22|231.54|229.24|231.54|229.24|231.52|229.22|2
1649870600000|2022-04-13 17:23:20|231.55|229.25|231.56|229.26|231.6|229.3|231.55|229.25|5
1649870610000|2022-04-13 17:23:30|231.55|229.25|231.51|229.21|231.56|229.26|231.49|229.19|11
1649870620000|2022-04-13 17:23:40|231.52|229.22|231.53|229.23|231.53|229.23|231.51|229.21|3
1649870630000|2022-04-13 17:23:50|231.51|229.21|231.53|229.23|231.53|229.23|231.51|229.21|3
1649870640000|2022-04-13 17:24:00|231.57|229.27|231.65|229.35|231.65|229.35|231.57|229.27|10
1649870650000|2022-04-13 17:24:10|231.69|229.39|231.73|229.43|231.73|229.43|231.65|229.35|10
1649870660000|2022-04-13 17:24:20|231.74|229.44|231.74|229.44|231.74|229.44|231.74|229.44|1
1649870670000|2022-04-13 17:24:30|231.73|229.43|231.51|229.21|231.73|229.43|231.51|229.21|11
1649870680000|2022-04-13 17:24:40|231.5|229.2|231.55|229.25|231.55|229.25|231.5|229.2|7
1649870690000|2022-04-13 17:24:50|231.51|229.21|231.52|229.22|231.54|229.24|231.5|229.2|5
1649870700000|2022-04-13 17:25:00|231.5|229.2|231.55|229.25|231.55|229.25|231.5|229.2|11
1649870710000|2022-04-13 17:25:10|231.54|229.24|231.55|229.25|231.62|229.32|231.54|229.24|10
1649870720000|2022-04-13 17:25:20|231.54|229.24|231.52|229.22|231.54|229.24|231.5|229.2|7
1649870730000|2022-04-13 17:25:30|231.5|229.2|231.45|229.15|231.51|229.21|231.45|229.15|4
1649870740000|2022-04-13 17:25:40|231.54|229.24|231.43|229.13|231.55|229.25|231.43|229.13|10
1649870750000|2022-04-13 17:25:50|231.51|229.21|231.54|229.24|231.58|229.28|231.51|229.21|14
1649870760000|2022-04-13 17:26:00|231.53|229.23|231.52|229.22|231.54|229.24|231.51|229.21|14
1649870770000|2022-04-13 17:26:10|231.51|229.21|231.44|229.14|231.51|229.21|231.44|229.14|5
1649870780000|2022-04-13 17:26:20|231.45|229.15|231.42|229.12|231.45|229.15|231.41|229.11|13
1649870790000|2022-04-13 17:26:30|231.43|229.13|231.48|229.18|231.48|229.18|231.43|229.13|5
1649870800000|2022-04-13 17:26:40|231.49|229.19|231.49|229.19|231.49|229.19|231.49|229.19|1
1649870810000|2022-04-13 17:26:50|231.5|229.2|231.49|229.19|231.5|229.2|231.49|229.19|2
1649870820000|2022-04-13 17:27:00|231.5|229.2|231.49|229.19|231.52|229.22|231.48|229.18|9
1649870830000|2022-04-13 17:27:10|231.46|229.16|231.47|229.17|231.47|229.17|231.45|229.15|5
1649870840000|2022-04-13 17:27:20|231.45|229.15|231.49|229.19|231.51|229.21|231.45|229.15|7
1649870850000|2022-04-13 17:27:30|231.48|229.18|231.48|229.18|231.48|229.18|231.48|229.18|1
1649870870000|2022-04-13 17:27:50|231.5|229.2|231.48|229.18|231.5|229.2|231.47|229.17|3
1649870880000|2022-04-13 17:28:00|231.51|229.21|231.55|229.25|231.55|229.25|231.51|229.21|12
1649870890000|2022-04-13 17:28:10|231.54|229.24|231.56|229.26|231.59|229.29|231.54|229.24|10
1649870900000|2022-04-13 17:28:20|231.57|229.27|231.56|229.26|231.58|229.28|231.56|229.26|4
1649870910000|2022-04-13 17:28:30|231.55|229.25|231.59|229.29|231.62|229.32|231.55|229.25|8
1649870920000|2022-04-13 17:28:40|231.61|229.31|231.62|229.32|231.63|229.33|231.55|229.25|9
1649870930000|2022-04-13 17:28:50|231.63|229.33|231.56|229.26|231.63|229.33|231.55|229.25|15
1649870950000|2022-04-13 17:29:10|231.55|229.25|231.5|229.2|231.61|229.31|231.5|229.2|15
1649870960000|2022-04-13 17:29:20|231.51|229.21|231.57|229.27|231.58|229.28|231.5|229.2|11
1649870970000|2022-04-13 17:29:30|231.53|229.23|231.52|229.22|231.66|229.36|231.52|229.22|23
1649870980000|2022-04-13 17:29:40|231.44|229.14|231.54|229.24|231.55|229.25|231.44|229.14|16
1649870990000|2022-04-13 17:29:50|231.53|229.23|231.66|229.36|231.66|229.36|231.52|229.22|14
1649871000000|2022-04-13 17:30:00|231.65|229.35|231.59|229.29|231.73|229.43|231.55|229.25|17
1649871010000|2022-04-13 17:30:10|231.6|229.3|231.62|229.32|231.62|229.32|231.59|229.29|11
1649871020000|2022-04-13 17:30:20|231.6|229.3|231.57|229.27|231.62|229.32|231.5|229.2|19
1649871030000|2022-04-13 17:30:30|231.52|229.22|231.51|229.21|231.54|229.24|231.5|229.2|17
1649871040000|2022-04-13 17:30:40|231.52|229.22|231.51|229.21|231.53|229.23|231.5|229.2|8
1649871050000|2022-04-13 17:30:50|231.45|229.15|231.51|229.21|231.53|229.23|231.45|229.15|6
1649871060000|2022-04-13 17:31:00|231.5|229.2|231.49|229.19|231.5|229.2|231.45|229.15|8
1649871070000|2022-04-13 17:31:10|231.41|229.11|231.42|229.12|231.46|229.16|231.41|229.11|5
1649871080000|2022-04-13 17:31:20|231.43|229.13|231.43|229.13|231.43|229.13|231.43|229.13|1
1649871090000|2022-04-13 17:31:30|231.42|229.12|231.46|229.16|231.48|229.18|231.42|229.12|9
1649871100000|2022-04-13 17:31:40|231.47|229.17|231.51|229.21|231.52|229.22|231.47|229.17|7
1649871110000|2022-04-13 17:31:50|231.49|229.19|231.54|229.24|231.55|229.25|231.49|229.19|7
1649871120000|2022-04-13 17:32:00|231.53|229.23|231.53|229.23|231.56|229.26|231.53|229.23|5
1649871130000|2022-04-13 17:32:10|231.52|229.22|231.53|229.23|231.53|229.23|231.5|229.2|8
1649871140000|2022-04-13 17:32:20|231.52|229.22|231.52|229.22|231.52|229.22|231.52|229.22|1
1649871150000|2022-04-13 17:32:30|231.54|229.24|231.52|229.22|231.54|229.24|231.52|229.22|3
1649871170000|2022-04-13 17:32:50|231.53|229.23|231.44|229.14|231.54|229.24|231.4|229.1|16
1649871180000|2022-04-13 17:33:00|231.41|229.11|231.33|229.03|231.41|229.11|231.31|229.01|6
1649871200000|2022-04-13 17:33:20|231.32|229.02|231.1|228.8|231.32|229.02|231.09|228.79|8
1649871210000|2022-04-13 17:33:30|231.12|228.82|231.23|228.93|231.28|228.98|231.1|228.8|17
1649871220000|2022-04-13 17:33:40|231.24|228.94|231.24|228.94|231.24|228.94|231.23|228.93|3
1649871230000|2022-04-13 17:33:50|231.23|228.93|231.29|228.99|231.32|229.02|231.23|228.93|6
1649871240000|2022-04-13 17:34:00|231.26|228.96|231.27|228.97|231.28|228.98|231.23|228.93|6
1649871250000|2022-04-13 17:34:10|231.24|228.94|231.23|228.93|231.24|228.94|231.23|228.93|2
1649871260000|2022-04-13 17:34:20|231.25|228.95|231.02|228.72|231.25|228.95|231.02|228.72|10
1649871270000|2022-04-13 17:34:30|231.03|228.73|231.1|228.8|231.1|228.8|231.02|228.72|4
1649871280000|2022-04-13 17:34:40|231.15|228.85|231.21|228.91|231.26|228.96|231.15|228.85|6
1649871290000|2022-04-13 17:34:50|231.1|228.8|230.93|228.63|231.1|228.8|230.93|228.63|10
1649871300000|2022-04-13 17:35:00|230.92|228.62|231.13|228.83|231.13|228.83|230.9|228.6|17
1649871310000|2022-04-13 17:35:10|231.12|228.82|231.1|228.8|231.16|228.86|231.09|228.79|6
1649871320000|2022-04-13 17:35:20|231.08|228.78|231.12|228.82|231.12|228.82|231.08|228.78|5
1649871330000|2022-04-13 17:35:30|231.11|228.81|231.16|228.86|231.22|228.92|231.11|228.81|4
1649871340000|2022-04-13 17:35:40|231.19|228.89|231.2|228.9|231.22|228.92|231.16|228.86|9
1649871350000|2022-04-13 17:35:50|231.22|228.92|231.2|228.9|231.22|228.92|231.2|228.9|4
1649871360000|2022-04-13 17:36:00|231.25|228.95|231.02|228.72|231.25|228.95|231|228.7|10
1649871370000|2022-04-13 17:36:10|231.01|228.71|230.99|228.69|231.02|228.72|230.95|228.65|9
1649871380000|2022-04-13 17:36:20|230.97|228.67|230.97|228.67|230.99|228.69|230.93|228.63|9
1649871390000|2022-04-13 17:36:30|230.93|228.63|230.93|228.63|231.01|228.71|230.93|228.63|8
1649871400000|2022-04-13 17:36:40|230.92|228.62|230.91|228.61|230.93|228.63|230.91|228.61|8
1649871410000|2022-04-13 17:36:50|230.9|228.6|230.85|228.55|230.9|228.6|230.82|228.52|8
1649871420000|2022-04-13 17:37:00|230.86|228.56|230.85|228.55|230.93|228.63|230.8|228.5|12
1649871430000|2022-04-13 17:37:10|230.86|228.56|230.83|228.53|230.86|228.56|230.81|228.51|5
1649871440000|2022-04-13 17:37:20|230.84|228.54|230.83|228.53|230.9|228.6|230.8|228.5|11
1649871450000|2022-04-13 17:37:30|230.82|228.52|230.82|228.52|230.92|228.62|230.82|228.52|14
1649871460000|2022-04-13 17:37:40|230.91|228.61|230.83|228.53|230.92|228.62|230.81|228.51|11
1649871470000|2022-04-13 17:37:50|230.82|228.52|230.84|228.54|230.84|228.54|230.82|228.52|4
1649871480000|2022-04-13 17:38:00|230.77|228.47|230.81|228.51|230.82|228.52|230.76|228.46|8
1649871490000|2022-04-13 17:38:10|230.82|228.52|230.9|228.6|230.91|228.61|230.82|228.52|7
1649871500000|2022-04-13 17:38:20|230.91|228.61|231|228.7|231|228.7|230.91|228.61|4
1649871510000|2022-04-13 17:38:30|231.01|228.71|231.03|228.73|231.04|228.74|231.01|228.71|6
1649871520000|2022-04-13 17:38:40|231.06|228.76|231|228.7|231.06|228.76|231|228.7|8
1649871530000|2022-04-13 17:38:50|231.01|228.71|231.03|228.73|231.05|228.75|231|228.7|7
1649871540000|2022-04-13 17:39:00|231.04|228.74|231.08|228.78|231.09|228.79|231.04|228.74|5
1649871550000|2022-04-13 17:39:10|231.09|228.79|231|228.7|231.09|228.79|231|228.7|6
1649871560000|2022-04-13 17:39:20|230.98|228.68|231|228.7|231|228.7|230.9|228.6|7
1649871570000|2022-04-13 17:39:30|230.99|228.69|230.99|228.69|231|228.7|230.94|228.64|7
1649871580000|2022-04-13 17:39:40|231|228.7|230.9|228.6|231|228.7|230.9|228.6|12
1649871590000|2022-04-13 17:39:50|230.91|228.61|230.91|228.61|230.98|228.68|230.9|228.6|11
1649871600000|2022-04-13 17:40:00|230.9|228.6|230.9|228.6|230.96|228.66|230.9|228.6|8
1649871610000|2022-04-13 17:40:10|230.96|228.66|230.9|228.6|230.96|228.66|230.9|228.6|6
1649871620000|2022-04-13 17:40:20|230.91|228.61|230.98|228.68|230.99|228.69|230.91|228.61|3
1649871640000|2022-04-13 17:40:40|230.92|228.62|230.95|228.65|230.95|228.65|230.91|228.61|3
1649871650000|2022-04-13 17:40:50|230.91|228.61|230.9|228.6|230.91|228.61|230.9|228.6|2
1649871660000|2022-04-13 17:41:00|230.93|228.63|230.89|228.59|230.99|228.69|230.88|228.58|16
1649871670000|2022-04-13 17:41:10|230.85|228.55|230.9|228.6|230.9|228.6|230.85|228.55|2
1649871680000|2022-04-13 17:41:20|230.85|228.55|230.84|228.54|230.88|228.58|230.83|228.53|6
1649871690000|2022-04-13 17:41:30|230.83|228.53|230.84|228.54|230.88|228.58|230.8|228.5|9
1649871700000|2022-04-13 17:41:40|230.83|228.53|230.91|228.61|230.91|228.61|230.82|228.52|10
1649871710000|2022-04-13 17:41:50|230.9|228.6|230.91|228.61|230.93|228.63|230.9|228.6|6
1649871720000|2022-04-13 17:42:00|230.94|228.64|230.9|228.6|230.95|228.65|230.9|228.6|5
1649871730000|2022-04-13 17:42:10|230.94|228.64|230.9|228.6|230.94|228.64|230.89|228.59|5
1649871740000|2022-04-13 17:42:20|230.89|228.59|230.89|228.59|230.9|228.6|230.89|228.59|3
1649871750000|2022-04-13 17:42:30|230.91|228.61|230.9|228.6|230.97|228.67|230.89|228.59|9
1649871760000|2022-04-13 17:42:40|230.92|228.62|230.92|228.62|230.92|228.62|230.92|228.62|1
1649871770000|2022-04-13 17:42:50|230.93|228.63|230.99|228.69|230.99|228.69|230.9|228.6|6
1649871780000|2022-04-13 17:43:00|230.94|228.64|231|228.7|231|228.7|230.94|228.64|4
1649871790000|2022-04-13 17:43:10|230.99|228.69|231|228.7|231.01|228.71|230.97|228.67|6
1649871810000|2022-04-13 17:43:30|230.99|228.69|230.87|228.57|230.99|228.69|230.87|228.57|10
1649871820000|2022-04-13 17:43:40|230.88|228.58|230.86|228.56|230.9|228.6|230.84|228.54|10
1649871830000|2022-04-13 17:43:50|230.87|228.57|230.85|228.55|230.87|228.57|230.85|228.55|4
1649871840000|2022-04-13 17:44:00|230.87|228.57|230.91|228.61|230.92|228.62|230.85|228.55|6
1649871850000|2022-04-13 17:44:10|230.9|228.6|230.9|228.6|230.9|228.6|230.9|228.6|1
1649871860000|2022-04-13 17:44:20|230.91|228.61|230.99|228.69|230.99|228.69|230.91|228.61|3
1649871870000|2022-04-13 17:44:30|231|228.7|231|228.7|231|228.7|231|228.7|1
1649871880000|2022-04-13 17:44:40|231.01|228.71|231.01|228.71|231.01|228.71|231|228.7|3
1649871890000|2022-04-13 17:44:50|231.02|228.72|230.92|228.62|231.02|228.72|230.92|228.62|5
1649871900000|2022-04-13 17:45:00|230.94|228.64|230.99|228.69|231|228.7|230.94|228.64|7
1649871910000|2022-04-13 17:45:10|230.96|228.66|230.86|228.56|230.99|228.69|230.83|228.53|12
1649871920000|2022-04-13 17:45:20|230.83|228.53|230.83|228.53|230.85|228.55|230.81|228.51|8
1649871930000|2022-04-13 17:45:30|230.84|228.54|230.8|228.5|230.84|228.54|230.79|228.49|6
1649871940000|2022-04-13 17:45:40|230.81|228.51|230.84|228.54|230.86|228.56|230.79|228.49|8
1649871950000|2022-04-13 17:45:50|230.86|228.56|230.84|228.54|230.86|228.56|230.83|228.53|6
1649871960000|2022-04-13 17:46:00|230.85|228.55|230.92|228.62|230.98|228.68|230.85|228.55|10
1649871970000|2022-04-13 17:46:10|230.94|228.64|231.55|229.25|231.55|229.25|230.94|228.64|18
1649871980000|2022-04-13 17:46:20|231.56|229.26|231.9|229.6|232.23|229.93|231.56|229.26|27
1649871990000|2022-04-13 17:46:30|231.89|229.59|231.89|229.59|231.96|229.66|231.74|229.44|26
1649872000000|2022-04-13 17:46:40|231.9|229.6|231.77|229.47|232.05|229.75|231.77|229.47|31
1649872010000|2022-04-13 17:46:50|231.74|229.44|231.72|229.42|231.76|229.46|231.58|229.28|16
1649872020000|2022-04-13 17:47:00|231.71|229.41|231.82|229.52|231.85|229.55|231.69|229.39|14
1649872030000|2022-04-13 17:47:10|231.79|229.49|231.7|229.4|231.82|229.52|231.7|229.4|9
1649872040000|2022-04-13 17:47:20|231.73|229.43|231.53|229.23|231.73|229.43|231.53|229.23|14
1649872050000|2022-04-13 17:47:30|231.54|229.24|231.48|229.18|231.55|229.25|231.47|229.17|10
1649872060000|2022-04-13 17:47:40|231.5|229.2|231.66|229.36|231.66|229.36|231.5|229.2|22
1649872070000|2022-04-13 17:47:50|231.67|229.37|231.68|229.38|231.73|229.43|231.62|229.32|21
1649872080000|2022-04-13 17:48:00|231.65|229.35|231.55|229.25|231.65|229.35|231.55|229.25|16
1649872090000|2022-04-13 17:48:10|231.59|229.29|231.72|229.42|231.72|229.42|231.59|229.29|12
1649872100000|2022-04-13 17:48:20|231.74|229.44|231.61|229.31|231.74|229.44|231.61|229.31|11
1649872110000|2022-04-13 17:48:30|231.63|229.33|231.7|229.4|231.7|229.4|231.56|229.26|11
1649872120000|2022-04-13 17:48:40|231.71|229.41|231.59|229.29|231.72|229.42|231.59|229.29|14
1649872130000|2022-04-13 17:48:50|231.52|229.22|231.52|229.22|231.53|229.23|231.51|229.21|5
1649872140000|2022-04-13 17:49:00|231.53|229.23|231.53|229.23|231.53|229.23|231.51|229.21|6
1649872150000|2022-04-13 17:49:10|231.52|229.22|231.53|229.23|231.53|229.23|231.51|229.21|5
1649872160000|2022-04-13 17:49:20|231.58|229.28|231.63|229.33|231.67|229.37|231.58|229.28|11
1649872170000|2022-04-13 17:49:30|231.62|229.32|231.59|229.29|231.62|229.32|231.56|229.26|9
1649872180000|2022-04-13 17:49:40|231.6|229.3|231.59|229.29|231.6|229.3|231.58|229.28|4
1649872190000|2022-04-13 17:49:50|231.58|229.28|231.59|229.29|231.61|229.31|231.58|229.28|9
1649872200000|2022-04-13 17:50:00|231.6|229.3|231.61|229.31|231.62|229.32|231.56|229.26|16
1649872210000|2022-04-13 17:50:10|231.58|229.28|231.59|229.29|231.59|229.29|231.57|229.27|3
1649872220000|2022-04-13 17:50:20|231.6|229.3|231.63|229.33|231.63|229.33|231.56|229.26|11
1649872230000|2022-04-13 17:50:30|231.64|229.34|231.63|229.33|231.64|229.34|231.62|229.32|4
1649872240000|2022-04-13 17:50:40|231.62|229.32|231.56|229.26|231.62|229.32|231.56|229.26|9
1649872250000|2022-04-13 17:50:50|231.57|229.27|231.66|229.36|231.66|229.36|231.57|229.27|8
1649872260000|2022-04-13 17:51:00|231.67|229.37|231.7|229.4|231.73|229.43|231.66|229.36|7
1649872270000|2022-04-13 17:51:10|231.67|229.37|231.66|229.36|231.72|229.42|231.66|229.36|5
1649872280000|2022-04-13 17:51:20|231.67|229.37|231.74|229.44|231.74|229.44|231.67|229.37|4
1649872290000|2022-04-13 17:51:30|231.73|229.43|231.72|229.42|231.82|229.52|231.72|229.42|7
1649872300000|2022-04-13 17:51:40|231.71|229.41|231.71|229.41|231.73|229.43|231.7|229.4|6
1649872310000|2022-04-13 17:51:50|231.7|229.4|231.68|229.38|231.73|229.43|231.65|229.35|11
1649872320000|2022-04-13 17:52:00|231.67|229.37|231.71|229.41|231.76|229.46|231.67|229.37|8
1649872330000|2022-04-13 17:52:10|231.72|229.42|231.72|229.42|231.74|229.44|231.71|229.41|5
1649872340000|2022-04-13 17:52:20|231.75|229.45|231.82|229.52|231.82|229.52|231.75|229.45|8
1649872350000|2022-04-13 17:52:30|231.85|229.55|231.84|229.54|231.85|229.55|231.8|229.5|5
1649872360000|2022-04-13 17:52:40|231.83|229.53|231.72|229.42|231.83|229.53|231.71|229.41|9
1649872370000|2022-04-13 17:52:50|231.71|229.41|231.71|229.41|231.71|229.41|231.71|229.41|1
1649872380000|2022-04-13 17:53:00|231.7|229.4|231.67|229.37|231.71|229.41|231.63|229.33|7
1649872390000|2022-04-13 17:53:10|231.64|229.34|231.74|229.44|231.74|229.44|231.64|229.34|12
1649872400000|2022-04-13 17:53:20|231.72|229.42|231.73|229.43|231.73|229.43|231.72|229.42|2
1649872410000|2022-04-13 17:53:30|231.79|229.49|231.79|229.49|231.79|229.49|231.79|229.49|1
1649872420000|2022-04-13 17:53:40|231.75|229.45|231.74|229.44|231.75|229.45|231.73|229.43|10
1649872430000|2022-04-13 17:53:50|231.73|229.43|231.71|229.41|231.8|229.5|231.64|229.34|10
1649872440000|2022-04-13 17:54:00|231.67|229.37|231.7|229.4|231.74|229.44|231.67|229.37|8
1649872450000|2022-04-13 17:54:10|231.71|229.41|231.74|229.44|231.74|229.44|231.71|229.41|6
1649872460000|2022-04-13 17:54:20|231.73|229.43|231.73|229.43|231.73|229.43|231.73|229.43|1
1649872470000|2022-04-13 17:54:30|231.72|229.42|231.71|229.41|231.72|229.42|231.65|229.35|9
1649872490000|2022-04-13 17:54:50|231.67|229.37|231.67|229.37|231.67|229.37|231.67|229.37|1
1649872500000|2022-04-13 17:55:00|231.68|229.38|231.67|229.37|231.71|229.41|231.6|229.3|5
1649872520000|2022-04-13 17:55:20|231.71|229.41|231.69|229.39|231.71|229.41|231.67|229.37|4
1649872530000|2022-04-13 17:55:30|231.66|229.36|231.71|229.41|231.71|229.41|231.66|229.36|3
1649872540000|2022-04-13 17:55:40|231.72|229.42|231.69|229.39|231.72|229.42|231.69|229.39|3
1649872550000|2022-04-13 17:55:50|231.67|229.37|231.65|229.35|231.71|229.41|231.65|229.35|8
1649872560000|2022-04-13 17:56:00|231.64|229.34|231.65|229.35|231.67|229.37|231.64|229.34|10
1649872570000|2022-04-13 17:56:10|231.64|229.34|231.69|229.39|231.69|229.39|231.64|229.34|9
1649872580000|2022-04-13 17:56:20|231.65|229.35|231.55|229.25|231.65|229.35|231.55|229.25|11
1649872590000|2022-04-13 17:56:30|231.54|229.24|231.54|229.24|231.54|229.24|231.49|229.19|12
1649872600000|2022-04-13 17:56:40|231.55|229.25|231.53|229.23|231.57|229.27|231.53|229.23|5
1649872610000|2022-04-13 17:56:50|231.54|229.24|231.61|229.31|231.61|229.31|231.54|229.24|4
1649872620000|2022-04-13 17:57:00|231.59|229.29|231.61|229.31|231.62|229.32|231.59|229.29|7
1649872630000|2022-04-13 17:57:10|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649872640000|2022-04-13 17:57:20|231.61|229.31|231.61|229.31|231.61|229.31|231.6|229.3|3
1649872650000|2022-04-13 17:57:30|231.6|229.3|231.54|229.24|231.6|229.3|231.53|229.23|9
1649872660000|2022-04-13 17:57:40|231.52|229.22|231.57|229.27|231.57|229.27|231.52|229.22|7
1649872670000|2022-04-13 17:57:50|231.58|229.28|231.58|229.28|231.58|229.28|231.55|229.25|5
1649872680000|2022-04-13 17:58:00|231.57|229.27|231.58|229.28|231.58|229.28|231.57|229.27|2
1649872690000|2022-04-13 17:58:10|231.57|229.27|231.57|229.27|231.57|229.27|231.54|229.24|5
1649872700000|2022-04-13 17:58:20|231.6|229.3|231.61|229.31|231.61|229.31|231.6|229.3|2
1649872710000|2022-04-13 17:58:30|231.63|229.33|231.58|229.28|231.64|229.34|231.58|229.28|8
1649872720000|2022-04-13 17:58:40|231.53|229.23|231.5|229.2|231.56|229.26|231.45|229.15|16
1649872730000|2022-04-13 17:58:50|231.49|229.19|231.47|229.17|231.52|229.22|231.44|229.14|17
1649872740000|2022-04-13 17:59:00|231.44|229.14|231.62|229.32|231.63|229.33|231.44|229.14|12
1649872750000|2022-04-13 17:59:10|231.63|229.33|231.8|229.5|231.8|229.5|231.61|229.31|15
1649872760000|2022-04-13 17:59:20|231.79|229.49|231.78|229.48|231.81|229.51|231.78|229.48|7
1649872770000|2022-04-13 17:59:30|231.75|229.45|231.73|229.43|231.75|229.45|231.68|229.38|7
1649872780000|2022-04-13 17:59:40|231.74|229.44|231.72|229.42|231.74|229.44|231.6|229.3|17
1649872790000|2022-04-13 17:59:50|231.73|229.43|231.69|229.39|231.73|229.43|231.65|229.35|7
1649872800000|2022-04-13 18:00:00|231.7|229.4|231.64|229.34|231.71|229.41|231.64|229.34|12
1649872810000|2022-04-13 18:00:10|231.63|229.33|231.55|229.25|231.64|229.34|231.45|229.15|22
1649872820000|2022-04-13 18:00:20|231.54|229.24|231.57|229.27|231.57|229.27|231.54|229.24|10
1649872830000|2022-04-13 18:00:30|231.56|229.26|231.57|229.27|231.57|229.27|231.55|229.25|5
1649872840000|2022-04-13 18:00:40|231.59|229.29|231.52|229.22|231.59|229.29|231.52|229.22|5
1649872850000|2022-04-13 18:00:50|231.53|229.23|231.53|229.23|231.57|229.27|231.52|229.22|9
1649872860000|2022-04-13 18:01:00|231.52|229.22|231.52|229.22|231.53|229.23|231.49|229.19|6
1649872870000|2022-04-13 18:01:10|231.53|229.23|231.52|229.22|231.55|229.25|231.51|229.21|6
1649872880000|2022-04-13 18:01:20|231.48|229.18|231.49|229.19|231.49|229.19|231.48|229.18|2
1649872890000|2022-04-13 18:01:30|231.52|229.22|231.52|229.22|231.52|229.22|231.51|229.21|3
1649872900000|2022-04-13 18:01:40|231.51|229.21|231.49|229.19|231.51|229.21|231.46|229.16|8
1649872910000|2022-04-13 18:01:50|231.47|229.17|231.51|229.21|231.51|229.21|231.47|229.17|3
1649872920000|2022-04-13 18:02:00|231.52|229.22|231.58|229.28|231.6|229.3|231.52|229.22|15
1649872930000|2022-04-13 18:02:10|231.59|229.29|231.63|229.33|231.63|229.33|231.59|229.29|4
1649872940000|2022-04-13 18:02:20|231.64|229.34|231.64|229.34|231.67|229.37|231.63|229.33|7
1649872950000|2022-04-13 18:02:30|231.63|229.33|231.63|229.33|231.63|229.33|231.63|229.33|1
1649872960000|2022-04-13 18:02:40|231.62|229.32|231.7|229.4|231.71|229.41|231.58|229.28|9
1649872970000|2022-04-13 18:02:50|231.67|229.37|231.66|229.36|231.7|229.4|231.64|229.34|13
1649872980000|2022-04-13 18:03:00|231.7|229.4|231.64|229.34|231.71|229.41|231.63|229.33|5
1649872990000|2022-04-13 18:03:10|231.63|229.33|231.64|229.34|231.64|229.34|231.63|229.33|2
1649873000000|2022-04-13 18:03:20|231.65|229.35|231.7|229.4|231.71|229.41|231.65|229.35|5
1649873010000|2022-04-13 18:03:30|231.71|229.41|231.71|229.41|231.71|229.41|231.71|229.41|1
1649873020000|2022-04-13 18:03:40|231.7|229.4|231.71|229.41|231.71|229.41|231.7|229.4|4
1649873030000|2022-04-13 18:03:50|231.7|229.4|231.7|229.4|231.7|229.4|231.7|229.4|1
1649873040000|2022-04-13 18:04:00|231.71|229.41|231.71|229.41|231.72|229.42|231.7|229.4|4
1649873050000|2022-04-13 18:04:10|231.7|229.4|231.71|229.41|231.71|229.41|231.7|229.4|2
1649873060000|2022-04-13 18:04:20|231.7|229.4|231.83|229.53|231.86|229.56|231.69|229.39|10
1649873070000|2022-04-13 18:04:30|231.81|229.51|231.9|229.6|231.9|229.6|231.81|229.51|6
1649873080000|2022-04-13 18:04:40|231.89|229.59|231.89|229.59|231.9|229.6|231.89|229.59|3
1649873100000|2022-04-13 18:05:00|231.87|229.57|231.85|229.55|231.9|229.6|231.82|229.52|15
1649873110000|2022-04-13 18:05:10|231.84|229.54|231.84|229.54|231.88|229.58|231.84|229.54|3
1649873120000|2022-04-13 18:05:20|231.83|229.53|231.89|229.59|231.89|229.59|231.83|229.53|5
1649873130000|2022-04-13 18:05:30|231.88|229.58|231.91|229.61|231.92|229.62|231.88|229.58|6
1649873140000|2022-04-13 18:05:40|231.9|229.6|231.92|229.62|231.92|229.62|231.9|229.6|5
1649873150000|2022-04-13 18:05:50|231.9|229.6|231.92|229.62|231.94|229.64|231.9|229.6|4
1649873160000|2022-04-13 18:06:00|231.93|229.63|232|229.7|232|229.7|231.9|229.6|10
1649873170000|2022-04-13 18:06:10|231.99|229.69|232.03|229.73|232.06|229.76|231.99|229.69|16
1649873180000|2022-04-13 18:06:20|232.02|229.72|232|229.7|232.02|229.72|231.99|229.69|7
1649873190000|2022-04-13 18:06:30|232.01|229.71|231.99|229.69|232.01|229.71|231.99|229.69|3
1649873200000|2022-04-13 18:06:40|232.01|229.71|232.01|229.71|232.02|229.72|232|229.7|8
1649873210000|2022-04-13 18:06:50|232.03|229.73|232.01|229.71|232.03|229.73|232|229.7|4
1649873220000|2022-04-13 18:07:00|232.03|229.73|231.97|229.67|232.03|229.73|231.94|229.64|12
1649873230000|2022-04-13 18:07:10|231.94|229.64|231.99|229.69|231.99|229.69|231.9|229.6|13
1649873240000|2022-04-13 18:07:20|232|229.7|232.02|229.72|232.02|229.72|231.98|229.68|7
1649873250000|2022-04-13 18:07:30|232.01|229.71|232|229.7|232.01|229.71|231.99|229.69|7
1649873260000|2022-04-13 18:07:40|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649873270000|2022-04-13 18:07:50|232.01|229.71|231.99|229.69|232.01|229.71|231.99|229.69|5
1649873280000|2022-04-13 18:08:00|231.98|229.68|232|229.7|232|229.7|231.89|229.59|14
1649873290000|2022-04-13 18:08:10|232.01|229.71|232.08|229.78|232.1|229.8|232.01|229.71|5
1649873300000|2022-04-13 18:08:20|232.1|229.8|232.1|229.8|232.1|229.8|232.06|229.76|3
1649873320000|2022-04-13 18:08:40|232.16|229.86|232.21|229.91|232.24|229.94|232.16|229.86|4
1649873330000|2022-04-13 18:08:50|232.15|229.85|232.17|229.87|232.32|230.02|232.15|229.85|14
1649873340000|2022-04-13 18:09:00|232.22|229.92|232.23|229.93|232.23|229.93|232.2|229.9|3
1649873350000|2022-04-13 18:09:10|232.19|229.89|232.06|229.76|232.2|229.9|231.99|229.69|22
1649873360000|2022-04-13 18:09:20|232.03|229.73|232.07|229.77|232.1|229.8|232.03|229.73|9
1649873370000|2022-04-13 18:09:30|232.05|229.75|232|229.7|232.05|229.75|232|229.7|4
1649873380000|2022-04-13 18:09:40|232.01|229.71|232.07|229.77|232.07|229.77|232.01|229.71|4
1649873390000|2022-04-13 18:09:50|232.09|229.79|232.09|229.79|232.1|229.8|232.07|229.77|9
1649873400000|2022-04-13 18:10:00|231.99|229.69|231.99|229.69|232.01|229.71|231.99|229.69|3
1649873410000|2022-04-13 18:10:10|232|229.7|231.99|229.69|232.08|229.78|231.99|229.69|11
1649873420000|2022-04-13 18:10:20|231.97|229.67|231.99|229.69|231.99|229.69|231.96|229.66|8
1649873430000|2022-04-13 18:10:30|231.98|229.68|232.08|229.78|232.08|229.78|231.98|229.68|8
1649873440000|2022-04-13 18:10:40|232.09|229.79|232.09|229.79|232.1|229.8|232.06|229.76|7
1649873450000|2022-04-13 18:10:50|232.1|229.8|232.16|229.86|232.21|229.91|232.09|229.79|7
1649873460000|2022-04-13 18:11:00|232.1|229.8|232.25|229.95|232.25|229.95|232.09|229.79|9
1649873470000|2022-04-13 18:11:10|232.28|229.98|232.25|229.95|232.28|229.98|232.25|229.95|3
1649873480000|2022-04-13 18:11:20|232.24|229.94|232.26|229.96|232.26|229.96|232.22|229.92|4
1649873490000|2022-04-13 18:11:30|232.23|229.93|232.01|229.71|232.23|229.93|232.01|229.71|10
1649873500000|2022-04-13 18:11:40|232.03|229.73|232|229.7|232.03|229.73|232|229.7|7
1649873510000|2022-04-13 18:11:50|231.98|229.68|232.09|229.79|232.09|229.79|231.97|229.67|6
1649873520000|2022-04-13 18:12:00|232.07|229.77|232.06|229.76|232.07|229.77|232.01|229.71|4
1649873530000|2022-04-13 18:12:10|232.03|229.73|231.91|229.61|232.03|229.73|231.91|229.61|12
1649873540000|2022-04-13 18:12:20|231.9|229.6|231.9|229.6|231.91|229.61|231.9|229.6|5
1649873550000|2022-04-13 18:12:30|231.91|229.61|232|229.7|232.01|229.71|231.9|229.6|7
1649873560000|2022-04-13 18:12:40|232.01|229.71|231.92|229.62|232.01|229.71|231.92|229.62|6
1649873570000|2022-04-13 18:12:50|231.94|229.64|232|229.7|232.02|229.72|231.92|229.62|5
1649873580000|2022-04-13 18:13:00|232.02|229.72|231.94|229.64|232.02|229.72|231.93|229.63|7
1649873590000|2022-04-13 18:13:10|231.95|229.65|232|229.7|232|229.7|231.92|229.62|3
1649873600000|2022-04-13 18:13:20|232.06|229.76|232.06|229.76|232.06|229.76|232.06|229.76|1
1649873610000|2022-04-13 18:13:30|232.02|229.72|232.08|229.78|232.16|229.86|232.02|229.72|7
1649873630000|2022-04-13 18:13:50|232.07|229.77|232.01|229.71|232.08|229.78|232|229.7|7
1649873640000|2022-04-13 18:14:00|232|229.7|231.99|229.69|232|229.7|231.99|229.69|4
1649873650000|2022-04-13 18:14:10|232|229.7|231.99|229.69|232|229.7|231.99|229.69|4
1649873660000|2022-04-13 18:14:20|231.96|229.66|232|229.7|232.01|229.71|231.92|229.62|7
1649873690000|2022-04-13 18:14:50|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1649873710000|2022-04-13 18:15:10|231.98|229.68|231.99|229.69|232|229.7|231.98|229.68|4
1649873720000|2022-04-13 18:15:20|232|229.7|231.99|229.69|232|229.7|231.99|229.69|2
1649873730000|2022-04-13 18:15:30|232|229.7|232|229.7|232|229.7|231.99|229.69|3
1649873740000|2022-04-13 18:15:40|232.01|229.71|232|229.7|232.01|229.71|231.95|229.65|7
1649873750000|2022-04-13 18:15:50|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1649873760000|2022-04-13 18:16:00|231.92|229.62|231.89|229.59|231.92|229.62|231.86|229.56|22
1649873770000|2022-04-13 18:16:10|231.88|229.58|231.88|229.58|231.88|229.58|231.88|229.58|1
1649873790000|2022-04-13 18:16:30|231.9|229.6|231.92|229.62|231.92|229.62|231.9|229.6|3
1649873810000|2022-04-13 18:16:50|231.91|229.61|231.92|229.62|231.92|229.62|231.9|229.6|4
1649873820000|2022-04-13 18:17:00|231.91|229.61|231.92|229.62|231.92|229.62|231.91|229.61|2
1649873830000|2022-04-13 18:17:10|231.91|229.61|231.98|229.68|231.99|229.69|231.91|229.61|5
1649873840000|2022-04-13 18:17:20|231.97|229.67|231.95|229.65|232|229.7|231.95|229.65|7
1649873850000|2022-04-13 18:17:30|231.97|229.67|231.97|229.67|231.97|229.67|231.97|229.67|1
1649873860000|2022-04-13 18:17:40|231.95|229.65|231.95|229.65|231.95|229.65|231.95|229.65|1
1649873870000|2022-04-13 18:17:50|231.92|229.62|231.91|229.61|231.93|229.63|231.9|229.6|5
1649873880000|2022-04-13 18:18:00|231.9|229.6|231.98|229.68|231.99|229.69|231.9|229.6|6
1649873890000|2022-04-13 18:18:10|232|229.7|232|229.7|232|229.7|232|229.7|1
1649873900000|2022-04-13 18:18:20|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649873920000|2022-04-13 18:18:40|231.99|229.69|231.88|229.58|231.99|229.69|231.86|229.56|6
1649873930000|2022-04-13 18:18:50|231.89|229.59|231.82|229.52|231.9|229.6|231.78|229.48|11
1649873940000|2022-04-13 18:19:00|231.84|229.54|231.9|229.6|231.91|229.61|231.81|229.51|7
1649873950000|2022-04-13 18:19:10|231.91|229.61|232|229.7|232|229.7|231.91|229.61|4
1649873970000|2022-04-13 18:19:30|232.01|229.71|232.1|229.8|232.1|229.8|232.01|229.71|5
1649873980000|2022-04-13 18:19:40|232.21|229.91|232.25|229.95|232.27|229.97|232.21|229.91|8
1649873990000|2022-04-13 18:19:50|232.26|229.96|232.35|230.05|232.35|230.05|232.2|229.9|8
1649874000000|2022-04-13 18:20:00|232.36|230.06|232.38|230.08|232.42|230.12|232.36|230.06|6
1649874010000|2022-04-13 18:20:10|232.43|230.13|232.42|230.12|232.43|230.13|232.39|230.09|6
1649874030000|2022-04-13 18:20:30|232.41|230.11|232.54|230.24|232.54|230.24|232.37|230.07|14
1649874040000|2022-04-13 18:20:40|232.53|230.23|232.74|230.44|232.75|230.45|232.53|230.23|19
1649874050000|2022-04-13 18:20:50|232.73|230.43|232.74|230.44|232.77|230.47|232.71|230.41|14
1649874060000|2022-04-13 18:21:00|232.73|230.43|232.63|230.33|232.73|230.43|232.61|230.31|14
1649874070000|2022-04-13 18:21:10|232.62|230.32|232.56|230.26|232.62|230.32|232.5|230.2|12
1649874080000|2022-04-13 18:21:20|232.53|230.23|232.51|230.21|232.61|230.31|232.51|230.21|17
1649874090000|2022-04-13 18:21:30|232.5|230.2|232.53|230.23|232.53|230.23|232.5|230.2|6
1649874100000|2022-04-13 18:21:40|232.54|230.24|232.57|230.27|232.58|230.28|232.54|230.24|8
1649874110000|2022-04-13 18:21:50|232.56|230.26|232.56|230.26|232.59|230.29|232.54|230.24|6
1649874120000|2022-04-13 18:22:00|232.55|230.25|232.51|230.21|232.57|230.27|232.51|230.21|8
1649874130000|2022-04-13 18:22:10|232.53|230.23|232.47|230.17|232.53|230.23|232.47|230.17|5
1649874140000|2022-04-13 18:22:20|232.48|230.18|232.45|230.15|232.5|230.2|232.45|230.15|8
1649874150000|2022-04-13 18:22:30|232.44|230.14|232.43|230.13|232.45|230.15|232.35|230.05|16
1649874160000|2022-04-13 18:22:40|232.48|230.18|232.46|230.16|232.48|230.18|232.45|230.15|6
1649874170000|2022-04-13 18:22:50|232.45|230.15|232.49|230.19|232.53|230.23|232.45|230.15|5
1649874180000|2022-04-13 18:23:00|232.5|230.2|232.5|230.2|232.53|230.23|232.45|230.15|14
1649874190000|2022-04-13 18:23:10|232.51|230.21|232.55|230.25|232.55|230.25|232.51|230.21|6
1649874200000|2022-04-13 18:23:20|232.56|230.26|232.58|230.28|232.61|230.31|232.53|230.23|7
1649874210000|2022-04-13 18:23:30|232.59|230.29|232.59|230.29|232.61|230.31|232.58|230.28|4
1649874230000|2022-04-13 18:23:50|232.58|230.28|232.55|230.25|232.58|230.28|232.55|230.25|2
1649874240000|2022-04-13 18:24:00|232.56|230.26|232.64|230.34|232.64|230.34|232.56|230.26|4
1649874250000|2022-04-13 18:24:10|232.65|230.35|232.67|230.37|232.7|230.4|232.65|230.35|5
1649874260000|2022-04-13 18:24:20|232.68|230.38|232.68|230.38|232.68|230.38|232.67|230.37|3
1649874270000|2022-04-13 18:24:30|232.67|230.37|232.68|230.38|232.68|230.38|232.67|230.37|4
1649874280000|2022-04-13 18:24:40|232.65|230.35|232.7|230.4|232.7|230.4|232.65|230.35|4
1649874290000|2022-04-13 18:24:50|232.71|230.41|232.71|230.41|232.72|230.42|232.7|230.4|4
1649874300000|2022-04-13 18:25:00|232.72|230.42|232.75|230.45|232.77|230.47|232.71|230.41|7
1649874310000|2022-04-13 18:25:10|232.76|230.46|232.76|230.46|232.78|230.48|232.75|230.45|9
1649874320000|2022-04-13 18:25:20|232.77|230.47|232.74|230.44|232.78|230.48|232.73|230.43|13
1649874330000|2022-04-13 18:25:30|232.75|230.45|232.75|230.45|232.75|230.45|232.75|230.45|1
1649874340000|2022-04-13 18:25:40|232.76|230.46|232.74|230.44|232.76|230.46|232.74|230.44|3
1649874350000|2022-04-13 18:25:50|232.78|230.48|232.71|230.41|232.78|230.48|232.69|230.39|11
1649874360000|2022-04-13 18:26:00|232.72|230.42|232.73|230.43|232.73|230.43|232.67|230.37|10
1649874370000|2022-04-13 18:26:10|232.74|230.44|232.76|230.46|232.78|230.48|232.73|230.43|7
1649874380000|2022-04-13 18:26:20|232.77|230.47|232.77|230.47|232.77|230.47|232.76|230.46|3
1649874390000|2022-04-13 18:26:30|232.76|230.46|232.82|230.52|232.84|230.54|232.76|230.46|8
1649874400000|2022-04-13 18:26:40|232.84|230.54|232.82|230.52|232.84|230.54|232.81|230.51|6
1649874410000|2022-04-13 18:26:50|232.81|230.51|232.77|230.47|232.86|230.56|232.77|230.47|8
1649874420000|2022-04-13 18:27:00|232.82|230.52|232.82|230.52|232.82|230.52|232.82|230.52|1
1649874430000|2022-04-13 18:27:10|232.8|230.5|232.8|230.5|232.8|230.5|232.8|230.5|1
1649874440000|2022-04-13 18:27:20|232.81|230.51|232.81|230.51|232.81|230.51|232.81|230.51|1
1649874450000|2022-04-13 18:27:30|232.82|230.52|232.81|230.51|232.82|230.52|232.81|230.51|2
1649874460000|2022-04-13 18:27:40|232.82|230.52|232.91|230.61|232.93|230.63|232.82|230.52|6
1649874470000|2022-04-13 18:27:50|232.89|230.59|232.87|230.57|232.89|230.59|232.86|230.56|4
1649874480000|2022-04-13 18:28:00|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649874490000|2022-04-13 18:28:10|232.84|230.54|232.84|230.54|232.86|230.56|232.81|230.51|6
1649874500000|2022-04-13 18:28:20|232.85|230.55|232.86|230.56|232.86|230.56|232.85|230.55|4
1649874510000|2022-04-13 18:28:30|232.88|230.58|232.86|230.56|232.88|230.58|232.84|230.54|5
1649874520000|2022-04-13 18:28:40|232.89|230.59|232.91|230.61|232.91|230.61|232.89|230.59|3
1649874530000|2022-04-13 18:28:50|232.9|230.6|232.88|230.58|232.91|230.61|232.87|230.57|5
1649874540000|2022-04-13 18:29:00|232.86|230.56|232.85|230.55|232.88|230.58|232.83|230.53|13
1649874550000|2022-04-13 18:29:10|232.83|230.53|232.79|230.49|232.86|230.56|232.78|230.48|12
1649874560000|2022-04-13 18:29:20|232.78|230.48|232.79|230.49|232.79|230.49|232.78|230.48|2
1649874570000|2022-04-13 18:29:30|232.78|230.48|232.82|230.52|232.82|230.52|232.78|230.48|5
1649874580000|2022-04-13 18:29:40|232.8|230.5|232.83|230.53|232.84|230.54|232.8|230.5|5
1649874590000|2022-04-13 18:29:50|232.8|230.5|232.74|230.44|232.83|230.53|232.7|230.4|12
1649874600000|2022-04-13 18:30:00|232.69|230.39|232.76|230.46|232.76|230.46|232.68|230.38|14
1649874610000|2022-04-13 18:30:10|232.77|230.47|232.76|230.46|232.77|230.47|232.76|230.46|2
1649874620000|2022-04-13 18:30:20|232.75|230.45|232.76|230.46|232.76|230.46|232.75|230.45|2
1649874640000|2022-04-13 18:30:40|232.77|230.47|232.82|230.52|232.82|230.52|232.75|230.45|5
1649874650000|2022-04-13 18:30:50|232.83|230.53|232.9|230.6|232.9|230.6|232.83|230.53|6
1649874660000|2022-04-13 18:31:00|232.91|230.61|232.9|230.6|232.91|230.61|232.9|230.6|6
1649874670000|2022-04-13 18:31:10|232.91|230.61|232.85|230.55|232.92|230.62|232.8|230.5|15
1649874680000|2022-04-13 18:31:20|232.83|230.53|232.81|230.51|232.83|230.53|232.81|230.51|5
1649874690000|2022-04-13 18:31:30|232.79|230.49|232.82|230.52|232.85|230.55|232.78|230.48|8
1649874700000|2022-04-13 18:31:40|232.83|230.53|232.83|230.53|232.83|230.53|232.82|230.52|3
1649874710000|2022-04-13 18:31:50|232.8|230.5|232.83|230.53|232.83|230.53|232.8|230.5|6
1649874720000|2022-04-13 18:32:00|232.82|230.52|232.91|230.61|232.91|230.61|232.81|230.51|7
1649874730000|2022-04-13 18:32:10|232.83|230.53|232.86|230.56|232.92|230.62|232.83|230.53|3
1649874740000|2022-04-13 18:32:20|232.85|230.55|232.81|230.51|232.91|230.61|232.81|230.51|7
1649874750000|2022-04-13 18:32:30|232.83|230.53|232.79|230.49|232.83|230.53|232.78|230.48|6
1649874760000|2022-04-13 18:32:40|232.81|230.51|232.83|230.53|232.83|230.53|232.81|230.51|7
1649874770000|2022-04-13 18:32:50|232.82|230.52|232.82|230.52|232.82|230.52|232.82|230.52|1
1649874780000|2022-04-13 18:33:00|232.85|230.55|232.75|230.45|232.85|230.55|232.75|230.45|12
1649874790000|2022-04-13 18:33:10|232.77|230.47|232.8|230.5|232.8|230.5|232.77|230.47|3
1649874800000|2022-04-13 18:33:20|232.81|230.51|232.82|230.52|232.89|230.59|232.81|230.51|5
1649874810000|2022-04-13 18:33:30|232.85|230.55|232.9|230.6|232.9|230.6|232.84|230.54|4
1649874820000|2022-04-13 18:33:40|232.91|230.61|232.93|230.63|232.93|230.63|232.91|230.61|2
1649874830000|2022-04-13 18:33:50|232.92|230.62|232.89|230.59|232.92|230.62|232.89|230.59|3
1649874840000|2022-04-13 18:34:00|232.9|230.6|232.91|230.61|232.91|230.61|232.87|230.57|6
1649874860000|2022-04-13 18:34:20|232.92|230.62|232.94|230.64|232.94|230.64|232.9|230.6|7
1649874870000|2022-04-13 18:34:30|232.91|230.61|232.91|230.61|232.92|230.62|232.91|230.61|3
1649874880000|2022-04-13 18:34:40|232.9|230.6|232.98|230.68|232.98|230.68|232.9|230.6|5
1649874890000|2022-04-13 18:34:50|233.01|230.71|233.02|230.72|233.05|230.75|233|230.7|12
1649874900000|2022-04-13 18:35:00|233.06|230.76|233.05|230.75|233.08|230.78|233.02|230.72|6
1649874910000|2022-04-13 18:35:10|233.1|230.8|233.1|230.8|233.1|230.8|233.1|230.8|1
1649874930000|2022-04-13 18:35:30|233.17|230.87|233.13|230.83|233.17|230.87|233.11|230.81|3
1649874940000|2022-04-13 18:35:40|233.11|230.81|233.04|230.74|233.11|230.81|233.02|230.72|6
1649874950000|2022-04-13 18:35:50|233.01|230.71|233.01|230.71|233.01|230.71|233|230.7|3
1649874960000|2022-04-13 18:36:00|233.03|230.73|233.01|230.71|233.03|230.73|233|230.7|4
1649874970000|2022-04-13 18:36:10|233.02|230.72|233.01|230.71|233.02|230.72|233|230.7|4
1649874980000|2022-04-13 18:36:20|233.02|230.72|233.02|230.72|233.04|230.74|233.02|230.72|4
1649874990000|2022-04-13 18:36:30|233.04|230.74|233.12|230.82|233.14|230.84|233.01|230.71|13
1649875000000|2022-04-13 18:36:40|233.11|230.81|233.11|230.81|233.12|230.82|233.11|230.81|5
1649875010000|2022-04-13 18:36:50|233.1|230.8|233.27|230.97|233.28|230.98|233.1|230.8|16
1649875020000|2022-04-13 18:37:00|233.32|231.02|233.33|231.03|233.35|231.05|233.31|231.01|5
1649875030000|2022-04-13 18:37:10|233.31|231.01|233.33|231.03|233.36|231.06|233.31|231.01|7
1649875040000|2022-04-13 18:37:20|233.34|231.04|233.39|231.09|233.4|231.1|233.34|231.04|8
1649875050000|2022-04-13 18:37:30|233.37|231.07|233.45|231.15|233.45|231.15|233.37|231.07|6
1649875060000|2022-04-13 18:37:40|233.46|231.16|233.49|231.19|233.55|231.25|233.39|231.09|10
1649875070000|2022-04-13 18:37:50|233.48|231.18|233.4|231.1|233.48|231.18|233.4|231.1|15
1649875080000|2022-04-13 18:38:00|233.36|231.06|233.06|230.76|233.37|231.07|233.06|230.76|16
1649875090000|2022-04-13 18:38:10|233.05|230.75|233.03|230.73|233.05|230.75|233.03|230.73|3
1649875100000|2022-04-13 18:38:20|233.1|230.8|233.11|230.81|233.11|230.81|233.1|230.8|2
1649875110000|2022-04-13 18:38:30|233.08|230.78|233.09|230.79|233.09|230.79|233.08|230.78|2
1649875120000|2022-04-13 18:38:40|233.05|230.75|233.03|230.73|233.05|230.75|233.03|230.73|3
1649875140000|2022-04-13 18:39:00|233.07|230.77|233.02|230.72|233.07|230.77|233.02|230.72|3
1649875150000|2022-04-13 18:39:10|233.03|230.73|233.02|230.72|233.03|230.73|233.02|230.72|2
1649875160000|2022-04-13 18:39:20|233.03|230.73|233.02|230.72|233.04|230.74|233.02|230.72|5
1649875170000|2022-04-13 18:39:30|233.03|230.73|233.02|230.72|233.05|230.75|233.02|230.72|3
1649875180000|2022-04-13 18:39:40|233.04|230.74|233.09|230.79|233.09|230.79|233.04|230.74|3
1649875190000|2022-04-13 18:39:50|233.04|230.74|233.02|230.72|233.04|230.74|233.02|230.72|3
1649875200000|2022-04-13 18:40:00|233.03|230.73|233.03|230.73|233.03|230.73|233.02|230.72|3
1649875210000|2022-04-13 18:40:10|233.05|230.75|233.02|230.72|233.05|230.75|233.01|230.71|6
1649875220000|2022-04-13 18:40:20|233.07|230.77|233.06|230.76|233.07|230.77|233.06|230.76|2
1649875230000|2022-04-13 18:40:30|233.02|230.72|233.27|230.97|233.27|230.97|233.02|230.72|9
1649875240000|2022-04-13 18:40:40|233.13|230.83|233.27|230.97|233.28|230.98|233.13|230.83|6
1649875250000|2022-04-13 18:40:50|233.26|230.96|233.26|230.96|233.26|230.96|233.26|230.96|1
1649875260000|2022-04-13 18:41:00|233.28|230.98|233.36|231.06|233.4|231.1|233.26|230.96|9
1649875270000|2022-04-13 18:41:10|233.37|231.07|233.38|231.08|233.41|231.11|233.36|231.06|6
1649875280000|2022-04-13 18:41:20|233.39|231.09|233.44|231.14|233.59|231.29|233.39|231.09|14
1649875290000|2022-04-13 18:41:30|233.53|231.23|233.55|231.25|233.57|231.27|233.48|231.18|14
1649875300000|2022-04-13 18:41:40|233.54|231.24|233.55|231.25|233.56|231.26|233.49|231.19|9
1649875320000|2022-04-13 18:42:00|233.54|231.24|233.53|231.23|233.55|231.25|233.52|231.22|6
1649875330000|2022-04-13 18:42:10|233.48|231.18|233.47|231.17|233.48|231.18|233.47|231.17|2
1649875340000|2022-04-13 18:42:20|233.46|231.16|233.39|231.09|233.47|231.17|233.39|231.09|9
1649875360000|2022-04-13 18:42:40|233.36|231.06|233.37|231.07|233.43|231.13|233.36|231.06|7
1649875370000|2022-04-13 18:42:50|233.36|231.06|233.37|231.07|233.37|231.07|233.36|231.06|4
1649875380000|2022-04-13 18:43:00|233.36|231.06|233.45|231.15|233.45|231.15|233.36|231.06|7
1649875390000|2022-04-13 18:43:10|233.46|231.16|233.49|231.19|233.5|231.2|233.46|231.16|5
1649875400000|2022-04-13 18:43:20|233.48|231.18|233.49|231.19|233.52|231.22|233.43|231.13|6
1649875410000|2022-04-13 18:43:30|233.48|231.18|233.56|231.26|233.56|231.26|233.48|231.18|7
1649875420000|2022-04-13 18:43:40|233.55|231.25|233.62|231.32|233.65|231.35|233.54|231.24|11
1649875430000|2022-04-13 18:43:50|233.61|231.31|233.55|231.25|233.63|231.33|233.55|231.25|9
1649875440000|2022-04-13 18:44:00|233.56|231.26|233.58|231.28|233.63|231.33|233.55|231.25|6
1649875450000|2022-04-13 18:44:10|233.51|231.21|233.56|231.26|233.62|231.32|233.51|231.21|10
1649875460000|2022-04-13 18:44:20|233.57|231.27|233.56|231.26|233.61|231.31|233.52|231.22|17
1649875470000|2022-04-13 18:44:30|233.55|231.25|233.56|231.26|233.57|231.27|233.55|231.25|4
1649875480000|2022-04-13 18:44:40|233.57|231.27|233.64|231.34|233.65|231.35|233.57|231.27|7
1649875490000|2022-04-13 18:44:50|233.66|231.36|233.66|231.36|233.67|231.37|233.65|231.35|4
1649875500000|2022-04-13 18:45:00|233.7|231.4|233.74|231.44|233.75|231.45|233.66|231.36|8
1649875510000|2022-04-13 18:45:10|233.75|231.45|233.63|231.33|233.78|231.48|233.63|231.33|14
1649875520000|2022-04-13 18:45:20|233.61|231.31|233.71|231.41|233.72|231.42|233.61|231.31|8
1649875530000|2022-04-13 18:45:30|233.7|231.4|233.65|231.35|233.71|231.41|233.6|231.3|14
1649875540000|2022-04-13 18:45:40|233.66|231.36|233.72|231.42|233.74|231.44|233.66|231.36|8
1649875550000|2022-04-13 18:45:50|233.7|231.4|233.65|231.35|233.7|231.4|233.61|231.31|8
1649875560000|2022-04-13 18:46:00|233.67|231.37|233.64|231.34|233.67|231.37|233.64|231.34|5
1649875570000|2022-04-13 18:46:10|233.63|231.33|233.71|231.41|233.71|231.41|233.63|231.33|10
1649875580000|2022-04-13 18:46:20|233.72|231.42|233.72|231.42|233.72|231.42|233.72|231.42|1
1649875590000|2022-04-13 18:46:30|233.73|231.43|233.84|231.54|233.84|231.54|233.73|231.43|12
1649875600000|2022-04-13 18:46:40|233.83|231.53|233.82|231.52|233.83|231.53|233.82|231.52|2
1649875610000|2022-04-13 18:46:50|233.76|231.46|233.74|231.44|233.76|231.46|233.73|231.43|4
1649875620000|2022-04-13 18:47:00|233.76|231.46|233.75|231.45|233.78|231.48|233.74|231.44|5
1649875630000|2022-04-13 18:47:10|233.76|231.46|233.81|231.51|233.82|231.52|233.75|231.45|11
1649875640000|2022-04-13 18:47:20|233.82|231.52|233.82|231.52|233.82|231.52|233.8|231.5|4
1649875650000|2022-04-13 18:47:30|233.84|231.54|233.82|231.52|233.84|231.54|233.81|231.51|4
1649875660000|2022-04-13 18:47:40|233.83|231.53|233.82|231.52|233.84|231.54|233.8|231.5|5
1649875670000|2022-04-13 18:47:50|233.83|231.53|233.82|231.52|233.86|231.56|233.81|231.51|11
1649875680000|2022-04-13 18:48:00|233.77|231.47|233.77|231.47|233.82|231.52|233.76|231.46|7
1649875690000|2022-04-13 18:48:10|233.76|231.46|233.74|231.44|233.76|231.46|233.72|231.42|7
1649875700000|2022-04-13 18:48:20|233.75|231.45|233.77|231.47|233.8|231.5|233.74|231.44|8
1649875710000|2022-04-13 18:48:30|233.78|231.48|233.82|231.52|233.83|231.53|233.78|231.48|5
1649875720000|2022-04-13 18:48:40|233.85|231.55|234.08|231.78|234.08|231.78|233.85|231.55|14
1649875730000|2022-04-13 18:48:50|234.05|231.75|233.98|231.68|234.05|231.75|233.96|231.66|11
1649875740000|2022-04-13 18:49:00|234|231.7|234.01|231.71|234.01|231.71|233.97|231.67|10
1649875750000|2022-04-13 18:49:10|233.99|231.69|234|231.7|234|231.7|233.99|231.69|4
1649875760000|2022-04-13 18:49:20|233.99|231.69|233.89|231.59|233.99|231.69|233.88|231.58|7
1649875770000|2022-04-13 18:49:30|233.87|231.57|233.91|231.61|233.91|231.61|233.87|231.57|11
1649875780000|2022-04-13 18:49:40|233.89|231.59|233.9|231.6|233.94|231.64|233.89|231.59|6
1649875790000|2022-04-13 18:49:50|233.95|231.65|233.85|231.55|233.95|231.65|233.83|231.53|9
1649875800000|2022-04-13 18:50:00|233.84|231.54|233.83|231.53|233.87|231.57|233.8|231.5|10
1649875810000|2022-04-13 18:50:10|233.85|231.55|233.86|231.56|233.92|231.62|233.82|231.52|8
1649875820000|2022-04-13 18:50:20|233.88|231.58|233.89|231.59|233.91|231.61|233.88|231.58|7
1649875830000|2022-04-13 18:50:30|233.88|231.58|233.89|231.59|233.9|231.6|233.88|231.58|4
1649875840000|2022-04-13 18:50:40|233.88|231.58|233.91|231.61|233.92|231.62|233.82|231.52|4
1649875850000|2022-04-13 18:50:50|233.9|231.6|233.89|231.59|233.9|231.6|233.89|231.59|2
1649875860000|2022-04-13 18:51:00|233.86|231.56|233.83|231.53|233.86|231.56|233.83|231.53|6
1649875880000|2022-04-13 18:51:20|233.84|231.54|233.77|231.47|233.87|231.57|233.74|231.44|11
1649875890000|2022-04-13 18:51:30|233.73|231.43|233.77|231.47|233.78|231.48|233.73|231.43|4
1649875900000|2022-04-13 18:51:40|233.76|231.46|233.76|231.46|233.77|231.47|233.76|231.46|3
1649875910000|2022-04-13 18:51:50|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1649875920000|2022-04-13 18:52:00|233.75|231.45|233.66|231.36|233.75|231.45|233.64|231.34|12
1649875930000|2022-04-13 18:52:10|233.61|231.31|233.56|231.26|233.61|231.31|233.56|231.26|6
1649875940000|2022-04-13 18:52:20|233.57|231.27|233.69|231.39|233.71|231.41|233.53|231.23|14
1649875950000|2022-04-13 18:52:30|233.72|231.42|233.73|231.43|233.74|231.44|233.72|231.42|6
1649875960000|2022-04-13 18:52:40|233.74|231.44|233.77|231.47|233.81|231.51|233.74|231.44|6
1649875970000|2022-04-13 18:52:50|233.81|231.51|233.81|231.51|233.82|231.52|233.81|231.51|3
1649875980000|2022-04-13 18:53:00|233.82|231.52|233.81|231.51|233.82|231.52|233.81|231.51|4
1649876000000|2022-04-13 18:53:20|233.84|231.54|233.84|231.54|233.87|231.57|233.82|231.52|12
1649876010000|2022-04-13 18:53:30|233.83|231.53|233.83|231.53|233.83|231.53|233.83|231.53|1
1649876020000|2022-04-13 18:53:40|233.84|231.54|233.91|231.61|233.94|231.64|233.84|231.54|9
1649876030000|2022-04-13 18:53:50|233.9|231.6|233.91|231.61|233.91|231.61|233.89|231.59|3
1649876040000|2022-04-13 18:54:00|233.9|231.6|233.91|231.61|233.92|231.62|233.9|231.6|4
1649876050000|2022-04-13 18:54:10|233.92|231.62|233.9|231.6|233.93|231.63|233.87|231.57|12
1649876060000|2022-04-13 18:54:20|233.91|231.61|234.01|231.71|234.01|231.71|233.87|231.57|11
1649876070000|2022-04-13 18:54:30|233.99|231.69|233.91|231.61|233.99|231.69|233.9|231.6|7
1649876080000|2022-04-13 18:54:40|233.9|231.6|233.9|231.6|233.92|231.62|233.9|231.6|6
1649876090000|2022-04-13 18:54:50|233.89|231.59|233.84|231.54|233.89|231.59|233.84|231.54|4
1649876100000|2022-04-13 18:55:00|233.8|231.5|233.7|231.4|233.84|231.54|233.69|231.39|14
1649876110000|2022-04-13 18:55:10|233.69|231.39|233.68|231.38|233.72|231.42|233.67|231.37|7
1649876120000|2022-04-13 18:55:20|233.73|231.43|233.83|231.53|233.85|231.55|233.73|231.43|8
1649876130000|2022-04-13 18:55:30|233.79|231.49|233.83|231.53|233.84|231.54|233.79|231.49|6
1649876140000|2022-04-13 18:55:40|233.84|231.54|233.84|231.54|233.84|231.54|233.84|231.54|1
1649876150000|2022-04-13 18:55:50|233.85|231.55|233.9|231.6|233.91|231.61|233.85|231.55|5
1649876160000|2022-04-13 18:56:00|233.89|231.59|233.83|231.53|233.89|231.59|233.81|231.51|9
1649876170000|2022-04-13 18:56:10|233.82|231.52|233.83|231.53|233.84|231.54|233.82|231.52|4
1649876180000|2022-04-13 18:56:20|233.82|231.52|233.81|231.51|233.82|231.52|233.81|231.51|4
1649876190000|2022-04-13 18:56:30|233.77|231.47|233.75|231.45|233.77|231.47|233.74|231.44|12
1649876200000|2022-04-13 18:56:40|233.76|231.46|233.66|231.36|233.77|231.47|233.66|231.36|11
1649876210000|2022-04-13 18:56:50|233.67|231.37|233.66|231.36|233.69|231.39|233.65|231.35|6
1649876220000|2022-04-13 18:57:00|233.69|231.39|233.67|231.37|233.69|231.39|233.67|231.37|2
1649876230000|2022-04-13 18:57:10|233.73|231.43|233.75|231.45|233.79|231.49|233.73|231.43|5
1649876240000|2022-04-13 18:57:20|233.74|231.44|233.81|231.51|233.82|231.52|233.73|231.43|6
1649876250000|2022-04-13 18:57:30|233.83|231.53|233.82|231.52|233.83|231.53|233.82|231.52|2
1649876260000|2022-04-13 18:57:40|233.85|231.55|233.75|231.45|233.86|231.56|233.75|231.45|17
1649876270000|2022-04-13 18:57:50|233.77|231.47|233.81|231.51|233.81|231.51|233.75|231.45|7
1649876280000|2022-04-13 18:58:00|233.82|231.52|233.91|231.61|233.91|231.61|233.8|231.5|10
1649876290000|2022-04-13 18:58:10|233.93|231.63|233.91|231.61|233.96|231.66|233.89|231.59|9
1649876300000|2022-04-13 18:58:20|233.92|231.62|233.92|231.62|233.92|231.62|233.9|231.6|6
1649876310000|2022-04-13 18:58:30|233.94|231.64|234.01|231.71|234.01|231.71|233.94|231.64|4
1649876330000|2022-04-13 18:58:50|234.06|231.76|234.09|231.79|234.09|231.79|234.06|231.76|3
1649876340000|2022-04-13 18:59:00|234.08|231.78|233.83|231.53|234.09|231.79|233.82|231.52|14
1649876350000|2022-04-13 18:59:10|233.82|231.52|233.83|231.53|233.83|231.53|233.82|231.52|2
1649876360000|2022-04-13 18:59:20|233.82|231.52|233.85|231.55|233.85|231.55|233.82|231.52|2
1649876370000|2022-04-13 18:59:30|233.86|231.56|233.85|231.55|233.86|231.56|233.85|231.55|2
1649876380000|2022-04-13 18:59:40|233.84|231.54|233.8|231.5|233.91|231.61|233.77|231.47|14
1649876390000|2022-04-13 18:59:50|233.82|231.52|233.9|231.6|233.91|231.61|233.82|231.52|13
1649876400000|2022-04-13 19:00:00|233.91|231.61|233.91|231.61|233.92|231.62|233.91|231.61|7
1649876410000|2022-04-13 19:00:10|233.9|231.6|233.89|231.59|233.91|231.61|233.88|231.58|10
1649876420000|2022-04-13 19:00:20|233.87|231.57|233.9|231.6|233.9|231.6|233.86|231.56|7
1649876430000|2022-04-13 19:00:30|233.87|231.57|233.83|231.53|233.92|231.62|233.79|231.49|15
1649876440000|2022-04-13 19:00:40|233.87|231.57|233.73|231.43|233.87|231.57|233.69|231.39|9
1649876450000|2022-04-13 19:00:50|233.74|231.44|233.65|231.35|233.74|231.44|233.65|231.35|13
1649876460000|2022-04-13 19:01:00|233.64|231.34|233.56|231.26|233.66|231.36|233.55|231.25|14
1649876470000|2022-04-13 19:01:10|233.54|231.24|233.52|231.22|233.55|231.25|233.51|231.21|13
1649876480000|2022-04-13 19:01:20|233.5|231.2|233.54|231.24|233.54|231.24|233.5|231.2|4
1649876490000|2022-04-13 19:01:30|233.55|231.25|233.56|231.26|233.6|231.3|233.55|231.25|14
1649876500000|2022-04-13 19:01:40|233.57|231.27|233.59|231.29|233.6|231.3|233.57|231.27|4
1649876510000|2022-04-13 19:01:50|233.58|231.28|233.57|231.27|233.58|231.28|233.56|231.26|4
1649876520000|2022-04-13 19:02:00|233.6|231.3|233.7|231.4|233.71|231.41|233.6|231.3|9
1649876530000|2022-04-13 19:02:10|233.69|231.39|233.65|231.35|233.69|231.39|233.64|231.34|12
1649876540000|2022-04-13 19:02:20|233.64|231.34|233.62|231.32|233.65|231.35|233.62|231.32|7
1649876550000|2022-04-13 19:02:30|233.63|231.33|233.7|231.4|233.7|231.4|233.62|231.32|8
1649876570000|2022-04-13 19:02:50|233.69|231.39|233.7|231.4|233.7|231.4|233.67|231.37|4
1649876580000|2022-04-13 19:03:00|233.71|231.41|233.81|231.51|233.81|231.51|233.7|231.4|8
1649876590000|2022-04-13 19:03:10|233.8|231.5|233.91|231.61|233.91|231.61|233.8|231.5|2
1649876600000|2022-04-13 19:03:20|233.92|231.62|233.83|231.53|233.92|231.62|233.83|231.53|9
1649876610000|2022-04-13 19:03:30|233.84|231.54|233.74|231.44|233.84|231.54|233.74|231.44|10
1649876620000|2022-04-13 19:03:40|233.75|231.45|233.75|231.45|233.75|231.45|233.75|231.45|1
1649876630000|2022-04-13 19:03:50|233.76|231.46|233.82|231.52|233.82|231.52|233.76|231.46|8
1649876640000|2022-04-13 19:04:00|233.83|231.53|233.82|231.52|233.83|231.53|233.82|231.52|2
1649876650000|2022-04-13 19:04:10|233.81|231.51|233.82|231.52|233.83|231.53|233.81|231.51|3
1649876660000|2022-04-13 19:04:20|233.79|231.49|233.81|231.51|233.83|231.53|233.78|231.48|7
1649876670000|2022-04-13 19:04:30|233.82|231.52|233.77|231.47|233.82|231.52|233.75|231.45|12
1649876680000|2022-04-13 19:04:40|233.75|231.45|233.83|231.53|233.83|231.53|233.75|231.45|3
1649876690000|2022-04-13 19:04:50|233.81|231.51|233.83|231.53|233.84|231.54|233.81|231.51|3
1649876700000|2022-04-13 19:05:00|233.88|231.58|233.84|231.54|233.88|231.58|233.82|231.52|8
1649876710000|2022-04-13 19:05:10|233.82|231.52|233.88|231.58|233.91|231.61|233.82|231.52|14
1649876720000|2022-04-13 19:05:20|233.83|231.53|233.84|231.54|233.86|231.56|233.82|231.52|4
1649876730000|2022-04-13 19:05:30|233.83|231.53|233.83|231.53|233.85|231.55|233.83|231.53|8
1649876740000|2022-04-13 19:05:40|233.84|231.54|233.91|231.61|233.93|231.63|233.84|231.54|5
1649876750000|2022-04-13 19:05:50|233.89|231.59|234.05|231.75|234.05|231.75|233.87|231.57|18
1649876760000|2022-04-13 19:06:00|234.06|231.76|233.97|231.67|234.25|231.95|233.96|231.66|23
1649876770000|2022-04-13 19:06:10|233.96|231.66|234|231.7|234|231.7|233.96|231.66|6
1649876780000|2022-04-13 19:06:20|234.02|231.72|234.11|231.81|234.2|231.9|233.99|231.69|19
1649876790000|2022-04-13 19:06:30|234.12|231.82|234.23|231.93|234.23|231.93|234.1|231.8|8
1649876800000|2022-04-13 19:06:40|234.26|231.96|234.36|232.06|234.4|232.1|234.26|231.96|23
1649876810000|2022-04-13 19:06:50|234.35|232.05|234.17|231.87|234.36|232.06|234.14|231.84|18
1649876820000|2022-04-13 19:07:00|234.1|231.8|234.26|231.96|234.26|231.96|234.07|231.77|20
1649876830000|2022-04-13 19:07:10|234.27|231.97|234.23|231.93|234.27|231.97|234.23|231.93|8
1649876840000|2022-04-13 19:07:20|234.22|231.92|234.24|231.94|234.25|231.95|234.11|231.81|13
1649876850000|2022-04-13 19:07:30|234.26|231.96|234.21|231.91|234.26|231.96|234.21|231.91|9
1649876860000|2022-04-13 19:07:40|234.2|231.9|233.79|231.49|234.2|231.9|233.79|231.49|21
1649876870000|2022-04-13 19:07:50|233.81|231.51|233.86|231.56|233.91|231.61|233.77|231.47|17
1649876880000|2022-04-13 19:08:00|233.85|231.55|233.84|231.54|233.91|231.61|233.79|231.49|12
1649876890000|2022-04-13 19:08:10|233.83|231.53|233.83|231.53|233.84|231.54|233.8|231.5|8
1649876910000|2022-04-13 19:08:30|233.89|231.59|233.79|231.49|233.89|231.59|233.79|231.49|7
1649876920000|2022-04-13 19:08:40|233.75|231.45|233.75|231.45|233.76|231.46|233.71|231.41|15
1649876930000|2022-04-13 19:08:50|233.76|231.46|233.8|231.5|233.86|231.56|233.75|231.45|17
1649876940000|2022-04-13 19:09:00|233.84|231.54|233.82|231.52|233.84|231.54|233.72|231.42|14
1649876950000|2022-04-13 19:09:10|233.79|231.49|233.81|231.51|233.83|231.53|233.78|231.48|7
1649876960000|2022-04-13 19:09:20|233.8|231.5|233.8|231.5|233.83|231.53|233.8|231.5|6
1649876970000|2022-04-13 19:09:30|233.83|231.53|233.79|231.49|233.83|231.53|233.72|231.42|12
1649876980000|2022-04-13 19:09:40|233.76|231.46|233.66|231.36|233.76|231.46|233.65|231.35|18
1649876990000|2022-04-13 19:09:50|233.65|231.35|233.54|231.24|233.65|231.35|233.54|231.24|17
1649877000000|2022-04-13 19:10:00|233.51|231.21|233.45|231.15|233.53|231.23|233.43|231.13|17
1649877010000|2022-04-13 19:10:10|233.44|231.14|233.39|231.09|233.44|231.14|233.34|231.04|18
1649877020000|2022-04-13 19:10:20|233.44|231.14|233.42|231.12|233.47|231.17|233.41|231.11|11
1649877030000|2022-04-13 19:10:30|233.45|231.15|233.36|231.06|233.45|231.15|233.35|231.05|17
1649877040000|2022-04-13 19:10:40|233.37|231.07|233.34|231.04|233.37|231.07|233.33|231.03|5
1649877050000|2022-04-13 19:10:50|233.35|231.05|233.42|231.12|233.43|231.13|233.35|231.05|6
1649877060000|2022-04-13 19:11:00|233.43|231.13|233.51|231.21|233.51|231.21|233.43|231.13|8
1649877070000|2022-04-13 19:11:10|233.52|231.22|233.44|231.14|233.54|231.24|233.41|231.11|14
1649877080000|2022-04-13 19:11:20|233.43|231.13|233.43|231.13|233.44|231.14|233.37|231.07|15
1649877090000|2022-04-13 19:11:30|233.36|231.06|233.4|231.1|233.44|231.14|233.33|231.03|15
1649877100000|2022-04-13 19:11:40|233.41|231.11|233.36|231.06|233.43|231.13|233.36|231.06|7
1649877110000|2022-04-13 19:11:50|233.39|231.09|233.25|230.95|233.39|231.09|233.25|230.95|10
1649877120000|2022-04-13 19:12:00|233.27|230.97|233.05|230.75|233.27|230.97|233.04|230.74|17
1649877130000|2022-04-13 19:12:10|233.04|230.74|233|230.7|233.05|230.75|232.99|230.69|7
1649877140000|2022-04-13 19:12:20|233.01|230.71|233.32|231.02|233.32|231.02|233.01|230.71|15
1649877150000|2022-04-13 19:12:30|233.36|231.06|233.28|230.98|233.37|231.07|233.25|230.95|13
1649877160000|2022-04-13 19:12:40|233.25|230.95|233.37|231.07|233.4|231.1|233.25|230.95|12
1649877170000|2022-04-13 19:12:50|233.39|231.09|233.36|231.06|233.4|231.1|233.36|231.06|5
1649877180000|2022-04-13 19:13:00|233.35|231.05|233.29|230.99|233.37|231.07|233.13|230.83|17
1649877190000|2022-04-13 19:13:10|233.27|230.97|233.1|230.8|233.31|231.01|233.1|230.8|8
1649877200000|2022-04-13 19:13:20|233.12|230.82|233.31|231.01|233.35|231.05|233.12|230.82|13
1649877210000|2022-04-13 19:13:30|233.3|231|233.36|231.06|233.37|231.07|233.26|230.96|10
1649877220000|2022-04-13 19:13:40|233.33|231.03|233.33|231.03|233.33|231.03|233.33|231.03|1
1649877230000|2022-04-13 19:13:50|233.31|231.01|233.3|231|233.31|231.01|233.3|231|2
1649877240000|2022-04-13 19:14:00|233.26|230.96|233.24|230.94|233.28|230.98|233.24|230.94|6
1649877250000|2022-04-13 19:14:10|233.29|230.99|233.27|230.97|233.3|231|233.25|230.95|16
1649877260000|2022-04-13 19:14:20|233.28|230.98|233.11|230.81|233.31|231.01|233.1|230.8|11
1649877270000|2022-04-13 19:14:30|233.1|230.8|233.11|230.81|233.11|230.81|233.1|230.8|2
1649877280000|2022-04-13 19:14:40|233.1|230.8|233|230.7|233.11|230.81|232.99|230.69|12
1649877290000|2022-04-13 19:14:50|232.96|230.66|232.98|230.68|233|230.7|232.93|230.63|8
1649877300000|2022-04-13 19:15:00|232.97|230.67|233|230.7|233|230.7|232.96|230.66|6
1649877310000|2022-04-13 19:15:10|233.01|230.71|233.17|230.87|233.19|230.89|233.01|230.71|11
1649877320000|2022-04-13 19:15:20|233.16|230.86|233.03|230.73|233.16|230.86|233.03|230.73|9
1649877330000|2022-04-13 19:15:30|233.05|230.75|233.26|230.96|233.28|230.98|233.05|230.75|12
1649877340000|2022-04-13 19:15:40|233.25|230.95|233.2|230.9|233.25|230.95|233.18|230.88|8
1649877350000|2022-04-13 19:15:50|233.22|230.92|233.26|230.96|233.27|230.97|233.21|230.91|9
1649877360000|2022-04-13 19:16:00|233.25|230.95|233.24|230.94|233.25|230.95|233.24|230.94|2
1649877370000|2022-04-13 19:16:10|233.26|230.96|233.27|230.97|233.28|230.98|233.26|230.96|3
1649877390000|2022-04-13 19:16:30|233.26|230.96|233.04|230.74|233.28|230.98|233.02|230.72|9
1649877400000|2022-04-13 19:16:40|233.06|230.76|233.1|230.8|233.11|230.81|233.02|230.72|10
1649877410000|2022-04-13 19:16:50|233.09|230.79|233.02|230.72|233.09|230.79|233.02|230.72|7
1649877420000|2022-04-13 19:17:00|233|230.7|233.1|230.8|233.11|230.81|232.99|230.69|8
1649877430000|2022-04-13 19:17:10|233.11|230.81|233.11|230.81|233.11|230.81|233.11|230.81|1
1649877440000|2022-04-13 19:17:20|233.1|230.8|233.11|230.81|233.11|230.81|233.1|230.8|4
1649877450000|2022-04-13 19:17:30|233.24|230.94|233.29|230.99|233.31|231.01|233.24|230.94|7
1649877460000|2022-04-13 19:17:40|233.3|231|233.3|231|233.35|231.05|233.27|230.97|8
1649877470000|2022-04-13 19:17:50|233.27|230.97|233.25|230.95|233.28|230.98|233.25|230.95|4
1649877480000|2022-04-13 19:18:00|233.26|230.96|233.31|231.01|233.31|231.01|233.26|230.96|7
1649877490000|2022-04-13 19:18:10|233.3|231|233.29|230.99|233.32|231.02|233.27|230.97|9
1649877500000|2022-04-13 19:18:20|233.32|231.02|233.32|231.02|233.36|231.06|233.32|231.02|9
1649877510000|2022-04-13 19:18:30|233.34|231.04|233.04|230.74|233.34|231.04|233.02|230.72|12
1649877520000|2022-04-13 19:18:40|233.03|230.73|233.03|230.73|233.03|230.73|233.01|230.71|4
1649877530000|2022-04-13 19:18:50|233.04|230.74|233.11|230.81|233.12|230.82|233.04|230.74|7
1649877540000|2022-04-13 19:19:00|233.12|230.82|233.29|230.99|233.29|230.99|233.1|230.8|10
1649877550000|2022-04-13 19:19:10|233.27|230.97|233.31|231.01|233.31|231.01|233.25|230.95|7
1649877560000|2022-04-13 19:19:20|233.32|231.02|233.23|230.93|233.33|231.03|233.21|230.91|17
1649877570000|2022-04-13 19:19:30|233.22|230.92|233.28|230.98|233.28|230.98|233.2|230.9|6
1649877580000|2022-04-13 19:19:40|233.29|230.99|233.34|231.04|233.35|231.05|233.28|230.98|13
1649877590000|2022-04-13 19:19:50|233.33|231.03|233.23|230.93|233.35|231.05|233.23|230.93|11
1649877600000|2022-04-13 19:20:00|233.22|230.92|233.2|230.9|233.28|230.98|233.2|230.9|12
1649877610000|2022-04-13 19:20:10|233.26|230.96|233.24|230.94|233.26|230.96|233.24|230.94|3
1649877620000|2022-04-13 19:20:20|233.25|230.95|233.25|230.95|233.25|230.95|233.25|230.95|1
1649877630000|2022-04-13 19:20:30|233.14|230.84|232.9|230.6|233.14|230.84|232.9|230.6|16
1649877640000|2022-04-13 19:20:40|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|4
1649877650000|2022-04-13 19:20:50|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|2
1649877660000|2022-04-13 19:21:00|232.92|230.62|233.03|230.73|233.04|230.74|232.92|230.62|11
1649877670000|2022-04-13 19:21:10|233.09|230.79|233.13|230.83|233.13|230.83|233.09|230.79|3
1649877680000|2022-04-13 19:21:20|233.15|230.85|233.17|230.87|233.22|230.92|233.14|230.84|10
1649877690000|2022-04-13 19:21:30|233.16|230.86|233.2|230.9|233.2|230.9|233.16|230.86|2
1649877700000|2022-04-13 19:21:40|233.24|230.94|233.23|230.93|233.25|230.95|233.23|230.93|4
1649877710000|2022-04-13 19:21:50|233.24|230.94|233.24|230.94|233.24|230.94|233.24|230.94|1
1649877720000|2022-04-13 19:22:00|233.21|230.91|233.19|230.89|233.21|230.91|233.18|230.88|4
1649877730000|2022-04-13 19:22:10|233.18|230.88|233.3|231|233.33|231.03|233.18|230.88|19
1649877740000|2022-04-13 19:22:20|233.29|230.99|233.29|230.99|233.31|231.01|233.29|230.99|3
1649877750000|2022-04-13 19:22:30|233.34|231.04|233.1|230.8|233.34|231.04|233.1|230.8|8
1649877770000|2022-04-13 19:22:50|233.11|230.81|233.11|230.81|233.12|230.82|233.11|230.81|3
1649877780000|2022-04-13 19:23:00|233.2|230.9|233.21|230.91|233.22|230.92|233.18|230.88|6
1649877790000|2022-04-13 19:23:10|233.2|230.9|233.03|230.73|233.22|230.92|233.03|230.73|12
1649877800000|2022-04-13 19:23:20|233.02|230.72|233.1|230.8|233.1|230.8|233.02|230.72|6
1649877810000|2022-04-13 19:23:30|233.09|230.79|233.02|230.72|233.09|230.79|233.02|230.72|4
1649877820000|2022-04-13 19:23:40|233.03|230.73|233.09|230.79|233.09|230.79|233.03|230.73|3
1649877830000|2022-04-13 19:23:50|233.1|230.8|233.04|230.74|233.1|230.8|233.04|230.74|9
1649877840000|2022-04-13 19:24:00|233.03|230.73|233.04|230.74|233.07|230.77|233.03|230.73|5
1649877850000|2022-04-13 19:24:10|233.03|230.73|233.04|230.74|233.04|230.74|233.03|230.73|4
1649877860000|2022-04-13 19:24:20|233.06|230.76|233.27|230.97|233.28|230.98|233.05|230.75|10
1649877870000|2022-04-13 19:24:30|233.26|230.96|233.25|230.95|233.26|230.96|233.25|230.95|2
1649877880000|2022-04-13 19:24:40|233.26|230.96|233.31|231.01|233.33|231.03|233.26|230.96|5
1649877890000|2022-04-13 19:24:50|233.3|231|233.29|230.99|233.33|231.03|233.28|230.98|7
1649877900000|2022-04-13 19:25:00|233.3|231|233.27|230.97|233.31|231.01|233.24|230.94|9
1649877910000|2022-04-13 19:25:10|233.29|230.99|233.3|231|233.31|231.01|233.29|230.99|4
1649877920000|2022-04-13 19:25:20|233.31|231.01|233.25|230.95|233.33|231.03|233.24|230.94|10
1649877930000|2022-04-13 19:25:30|233.27|230.97|233.27|230.97|233.27|230.97|233.25|230.95|5
1649877940000|2022-04-13 19:25:40|233.28|230.98|233.32|231.02|233.34|231.04|233.25|230.95|13
1649877950000|2022-04-13 19:25:50|233.31|231.01|233.33|231.03|233.37|231.07|233.3|231|9
1649877960000|2022-04-13 19:26:00|233.32|231.02|233.3|231|233.33|231.03|233.3|231|7
1649877970000|2022-04-13 19:26:10|233.29|230.99|233.29|230.99|233.31|231.01|233.29|230.99|4
1649877980000|2022-04-13 19:26:20|233.28|230.98|233.31|231.01|233.31|231.01|233.26|230.96|8
1649877990000|2022-04-13 19:26:30|233.29|230.99|233.04|230.74|233.3|231|232.96|230.66|17
1649878000000|2022-04-13 19:26:40|233.03|230.73|233.04|230.74|233.06|230.76|233.02|230.72|6
1649878010000|2022-04-13 19:26:50|233.03|230.73|233.05|230.75|233.05|230.75|233.03|230.73|2
1649878020000|2022-04-13 19:27:00|233.09|230.79|233.06|230.76|233.22|230.92|233.01|230.71|14
1649878030000|2022-04-13 19:27:10|233.05|230.75|233.23|230.93|233.29|230.99|233.04|230.74|14
1649878040000|2022-04-13 19:27:20|233.22|230.92|233.01|230.71|233.26|230.96|233.01|230.71|8
1649878050000|2022-04-13 19:27:30|233.02|230.72|232.95|230.65|233.02|230.72|232.92|230.62|13
1649878060000|2022-04-13 19:27:40|232.93|230.63|233.19|230.89|233.19|230.89|232.93|230.63|17
1649878070000|2022-04-13 19:27:50|233.18|230.88|233.1|230.8|233.24|230.94|233.07|230.77|13
1649878080000|2022-04-13 19:28:00|233.05|230.75|233.05|230.75|233.1|230.8|233.02|230.72|12
1649878090000|2022-04-13 19:28:10|233.04|230.74|233.04|230.74|233.06|230.76|233.02|230.72|14
1649878100000|2022-04-13 19:28:20|233.02|230.72|233.02|230.72|233.08|230.78|233.02|230.72|11
1649878110000|2022-04-13 19:28:30|233.01|230.71|233.18|230.88|233.2|230.9|233.01|230.71|9
1649878130000|2022-04-13 19:28:50|233.17|230.87|233.03|230.73|233.19|230.89|233.02|230.72|8
1649878140000|2022-04-13 19:29:00|233.04|230.74|233.02|230.72|233.06|230.76|233.02|230.72|7
1649878150000|2022-04-13 19:29:10|233.01|230.71|233.03|230.73|233.03|230.73|233.01|230.71|3
1649878160000|2022-04-13 19:29:20|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1649878170000|2022-04-13 19:29:30|233.03|230.73|233.28|230.98|233.28|230.98|233.03|230.73|11
1649878180000|2022-04-13 19:29:40|233.27|230.97|233.25|230.95|233.27|230.97|233.25|230.95|3
1649878190000|2022-04-13 19:29:50|233.24|230.94|233.25|230.95|233.25|230.95|233.23|230.93|4
1649878200000|2022-04-13 19:30:00|233.26|230.96|233.26|230.96|233.28|230.98|233.25|230.95|7
1649878210000|2022-04-13 19:30:10|233.25|230.95|233.21|230.91|233.3|231|233.21|230.91|8
1649878220000|2022-04-13 19:30:20|233.2|230.9|233.24|230.94|233.24|230.94|233.2|230.9|5
1649878230000|2022-04-13 19:30:30|233.23|230.93|233|230.7|233.24|230.94|232.98|230.68|13
1649878240000|2022-04-13 19:30:40|232.98|230.68|232.93|230.63|232.98|230.68|232.92|230.62|4
1649878250000|2022-04-13 19:30:50|232.92|230.62|232.95|230.65|232.95|230.65|232.91|230.61|10
1649878260000|2022-04-13 19:31:00|232.97|230.67|233.01|230.71|233.02|230.72|232.91|230.61|12
1649878270000|2022-04-13 19:31:10|233.02|230.72|233.02|230.72|233.05|230.75|233.01|230.71|4
1649878280000|2022-04-13 19:31:20|233.01|230.71|233.02|230.72|233.02|230.72|233|230.7|4
1649878300000|2022-04-13 19:31:40|233.03|230.73|233.22|230.92|233.22|230.92|233.02|230.72|12
1649878310000|2022-04-13 19:31:50|233.27|230.97|233.12|230.82|233.27|230.97|233.12|230.82|10
1649878320000|2022-04-13 19:32:00|233.15|230.85|233.01|230.71|233.17|230.87|233|230.7|14
1649878330000|2022-04-13 19:32:10|233.02|230.72|233.02|230.72|233.07|230.77|233.01|230.71|6
1649878340000|2022-04-13 19:32:20|233.09|230.79|233.19|230.89|233.21|230.91|233.09|230.79|5
1649878350000|2022-04-13 19:32:30|233.21|230.91|233.26|230.96|233.26|230.96|233.2|230.9|3
1649878360000|2022-04-13 19:32:40|233.25|230.95|233.2|230.9|233.25|230.95|233.2|230.9|4
1649878370000|2022-04-13 19:32:50|233.24|230.94|233.2|230.9|233.24|230.94|233.2|230.9|2
1649878380000|2022-04-13 19:33:00|233.24|230.94|233.2|230.9|233.24|230.94|233.2|230.9|2
1649878390000|2022-04-13 19:33:10|233.24|230.94|233.21|230.91|233.24|230.94|233.2|230.9|3
1649878400000|2022-04-13 19:33:20|233.19|230.89|233.19|230.89|233.22|230.92|233.18|230.88|5
1649878430000|2022-04-13 19:33:50|233.18|230.88|233.18|230.88|233.18|230.88|233.18|230.88|1
1649878440000|2022-04-13 19:34:00|233.19|230.89|233.16|230.86|233.21|230.91|233.14|230.84|8
1649878450000|2022-04-13 19:34:10|233.17|230.87|233.01|230.71|233.17|230.87|232.98|230.68|11
1649878460000|2022-04-13 19:34:20|233|230.7|233|230.7|233|230.7|233|230.7|1
1649878470000|2022-04-13 19:34:30|233.01|230.71|233|230.7|233.01|230.71|232.98|230.68|5
1649878480000|2022-04-13 19:34:40|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649878490000|2022-04-13 19:34:50|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649878500000|2022-04-13 19:35:00|233|230.7|232.74|230.44|233|230.7|232.73|230.43|18
1649878510000|2022-04-13 19:35:10|232.73|230.43|232.65|230.35|232.73|230.43|232.64|230.34|10
1649878520000|2022-04-13 19:35:20|232.66|230.36|232.66|230.36|232.66|230.36|232.66|230.36|1
1649878530000|2022-04-13 19:35:30|232.67|230.37|232.82|230.52|232.83|230.53|232.63|230.33|23
1649878540000|2022-04-13 19:35:40|232.83|230.53|232.87|230.57|232.92|230.62|232.8|230.5|12
1649878550000|2022-04-13 19:35:50|232.86|230.56|232.8|230.5|232.86|230.56|232.71|230.41|18
1649878560000|2022-04-13 19:36:00|232.81|230.51|232.81|230.51|232.82|230.52|232.79|230.49|10
1649878570000|2022-04-13 19:36:10|232.8|230.5|232.75|230.45|232.8|230.5|232.71|230.41|4
1649878580000|2022-04-13 19:36:20|232.72|230.42|232.63|230.33|232.72|230.42|232.61|230.31|16
1649878590000|2022-04-13 19:36:30|232.64|230.34|232.61|230.31|232.65|230.35|232.6|230.3|12
1649878600000|2022-04-13 19:36:40|232.6|230.3|232.62|230.32|232.65|230.35|232.59|230.29|12
1649878610000|2022-04-13 19:36:50|232.61|230.31|232.65|230.35|232.66|230.36|232.58|230.28|12
1649878620000|2022-04-13 19:37:00|232.68|230.38|232.61|230.31|232.69|230.39|232.6|230.3|10
1649878630000|2022-04-13 19:37:10|232.6|230.3|232.58|230.28|232.61|230.31|232.58|230.28|10
1649878640000|2022-04-13 19:37:20|232.6|230.3|232.59|230.29|232.6|230.3|232.58|230.28|8
1649878650000|2022-04-13 19:37:30|232.58|230.28|232.6|230.3|232.6|230.3|232.58|230.28|2
1649878660000|2022-04-13 19:37:40|232.59|230.29|232.59|230.29|232.59|230.29|232.58|230.28|3
1649878670000|2022-04-13 19:37:50|232.6|230.3|232.57|230.27|232.6|230.3|232.56|230.26|9
1649878680000|2022-04-13 19:38:00|232.56|230.26|232.33|230.03|232.56|230.26|232.32|230.02|23
1649878690000|2022-04-13 19:38:10|232.37|230.07|232.4|230.1|232.43|230.13|232.36|230.06|15
1649878700000|2022-04-13 19:38:20|232.39|230.09|232.39|230.09|232.39|230.09|232.37|230.07|4
1649878710000|2022-04-13 19:38:30|232.38|230.08|232.39|230.09|232.39|230.09|232.33|230.03|9
1649878720000|2022-04-13 19:38:40|232.41|230.11|232.52|230.22|232.54|230.24|232.41|230.11|12
1649878730000|2022-04-13 19:38:50|232.5|230.2|232.5|230.2|232.52|230.22|232.48|230.18|11
1649878740000|2022-04-13 19:39:00|232.52|230.22|232.53|230.23|232.55|230.25|232.5|230.2|5
1649878750000|2022-04-13 19:39:10|232.51|230.21|232.43|230.13|232.51|230.21|232.43|230.13|5
1649878760000|2022-04-13 19:39:20|232.45|230.15|232.37|230.07|232.45|230.15|232.37|230.07|8
1649878770000|2022-04-13 19:39:30|232.38|230.08|232.34|230.04|232.38|230.08|232.34|230.04|4
1649878780000|2022-04-13 19:39:40|232.35|230.05|232.34|230.04|232.35|230.05|232.34|230.04|6
1649878790000|2022-04-13 19:39:50|232.32|230.02|232.33|230.03|232.33|230.03|232.32|230.02|2
1649878800000|2022-04-13 19:40:00|232.34|230.04|232.35|230.05|232.41|230.11|232.31|230.01|13
1649878810000|2022-04-13 19:40:10|232.34|230.04|232.31|230.01|232.35|230.05|232.31|230.01|3
1649878820000|2022-04-13 19:40:20|232.32|230.02|232.33|230.03|232.33|230.03|232.31|230.01|4
1649878830000|2022-04-13 19:40:30|232.35|230.05|232.41|230.11|232.5|230.2|232.35|230.05|14
1649878840000|2022-04-13 19:40:40|232.37|230.07|232.37|230.07|232.39|230.09|232.36|230.06|13
1649878850000|2022-04-13 19:40:50|232.39|230.09|232.38|230.08|232.39|230.09|232.37|230.07|6
1649878860000|2022-04-13 19:41:00|232.36|230.06|232.31|230.01|232.36|230.06|232.31|230.01|5
1649878870000|2022-04-13 19:41:10|232.3|230|232.28|229.98|232.33|230.03|232.26|229.96|14
1649878880000|2022-04-13 19:41:20|232.29|229.99|232.28|229.98|232.3|230|232.24|229.94|4
1649878890000|2022-04-13 19:41:30|232.27|229.97|232.29|229.99|232.31|230.01|232.27|229.97|11
1649878900000|2022-04-13 19:41:40|232.28|229.98|232.26|229.96|232.29|229.99|232.26|229.96|7
1649878910000|2022-04-13 19:41:50|232.25|229.95|232.21|229.91|232.25|229.95|232.2|229.9|11
1649878920000|2022-04-13 19:42:00|232.23|229.93|232.18|229.88|232.23|229.93|232.11|229.81|13
1649878930000|2022-04-13 19:42:10|232.15|229.85|232.21|229.91|232.21|229.91|232.15|229.85|15
1649878940000|2022-04-13 19:42:20|232.22|229.92|232.16|229.86|232.22|229.92|232.16|229.86|2
1649878950000|2022-04-13 19:42:30|232.18|229.88|232.36|230.06|232.36|230.06|232.18|229.88|12
1649878960000|2022-04-13 19:42:40|232.37|230.07|232.29|229.99|232.38|230.08|232.28|229.98|9
1649878970000|2022-04-13 19:42:50|232.28|229.98|232.35|230.05|232.36|230.06|232.28|229.98|6
1649878980000|2022-04-13 19:43:00|232.34|230.04|232.35|230.05|232.37|230.07|232.32|230.02|12
1649878990000|2022-04-13 19:43:10|232.38|230.08|232.37|230.07|232.42|230.12|232.37|230.07|9
1649879000000|2022-04-13 19:43:20|232.38|230.08|232.37|230.07|232.38|230.08|232.36|230.06|4
1649879010000|2022-04-13 19:43:30|232.36|230.06|232.36|230.06|232.37|230.07|232.35|230.05|5
1649879020000|2022-04-13 19:43:40|232.32|230.02|232.39|230.09|232.39|230.09|232.32|230.02|5
1649879030000|2022-04-13 19:43:50|232.4|230.1|232.44|230.14|232.45|230.15|232.4|230.1|3
1649879040000|2022-04-13 19:44:00|232.45|230.15|232.46|230.16|232.51|230.21|232.45|230.15|12
1649879050000|2022-04-13 19:44:10|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1649879060000|2022-04-13 19:44:20|232.42|230.12|232.49|230.19|232.5|230.2|232.42|230.12|5
1649879070000|2022-04-13 19:44:30|232.48|230.18|232.49|230.19|232.54|230.24|232.47|230.17|15
1649879080000|2022-04-13 19:44:40|232.48|230.18|232.47|230.17|232.48|230.18|232.47|230.17|2
1649879100000|2022-04-13 19:45:00|232.48|230.18|232.55|230.25|232.56|230.26|232.47|230.17|11
1649879110000|2022-04-13 19:45:10|232.56|230.26|232.62|230.32|232.62|230.32|232.55|230.25|4
1649879120000|2022-04-13 19:45:20|232.63|230.33|232.49|230.19|232.64|230.34|232.49|230.19|16
1649879130000|2022-04-13 19:45:30|232.46|230.16|232.43|230.13|232.46|230.16|232.38|230.08|14
1649879140000|2022-04-13 19:45:40|232.41|230.11|232.48|230.18|232.48|230.18|232.35|230.05|18
1649879150000|2022-04-13 19:45:50|232.47|230.17|232.46|230.16|232.48|230.18|232.46|230.16|4
1649879160000|2022-04-13 19:46:00|232.47|230.17|232.56|230.26|232.56|230.26|232.47|230.17|4
1649879170000|2022-04-13 19:46:10|232.53|230.23|232.58|230.28|232.65|230.35|232.52|230.22|10
1649879180000|2022-04-13 19:46:20|232.61|230.31|232.57|230.27|232.61|230.31|232.56|230.26|8
1649879190000|2022-04-13 19:46:30|232.56|230.26|232.57|230.27|232.58|230.28|232.55|230.25|4
1649879200000|2022-04-13 19:46:40|232.58|230.28|232.53|230.23|232.58|230.28|232.49|230.19|12
1649879210000|2022-04-13 19:46:50|232.52|230.22|232.49|230.19|232.53|230.23|232.49|230.19|7
1649879220000|2022-04-13 19:47:00|232.51|230.21|232.36|230.06|232.54|230.24|232.35|230.05|15
1649879230000|2022-04-13 19:47:10|232.38|230.08|232.4|230.1|232.44|230.14|232.29|229.99|11
1649879240000|2022-04-13 19:47:20|232.44|230.14|232.44|230.14|232.47|230.17|232.38|230.08|14
1649879250000|2022-04-13 19:47:30|232.42|230.12|232.39|230.09|232.45|230.15|232.38|230.08|9
1649879260000|2022-04-13 19:47:40|232.4|230.1|232.47|230.17|232.47|230.17|232.38|230.08|9
1649879270000|2022-04-13 19:47:50|232.48|230.18|232.48|230.18|232.52|230.22|232.47|230.17|9
1649879280000|2022-04-13 19:48:00|232.47|230.17|232.49|230.19|232.53|230.23|232.47|230.17|12
1649879290000|2022-04-13 19:48:10|232.48|230.18|232.39|230.09|232.48|230.18|232.38|230.08|9
1649879300000|2022-04-13 19:48:20|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1649879310000|2022-04-13 19:48:30|232.4|230.1|232.35|230.05|232.43|230.13|232.33|230.03|7
1649879320000|2022-04-13 19:48:40|232.36|230.06|232.4|230.1|232.45|230.15|232.36|230.06|12
1649879330000|2022-04-13 19:48:50|232.39|230.09|232.38|230.08|232.39|230.09|232.38|230.08|4
1649879340000|2022-04-13 19:49:00|232.39|230.09|232.41|230.11|232.43|230.13|232.36|230.06|8
1649879350000|2022-04-13 19:49:10|232.4|230.1|232.39|230.09|232.4|230.1|232.39|230.09|2
1649879360000|2022-04-13 19:49:20|232.41|230.11|232.4|230.1|232.41|230.11|232.39|230.09|4
1649879370000|2022-04-13 19:49:30|232.39|230.09|232.49|230.19|232.53|230.23|232.39|230.09|17
1649879380000|2022-04-13 19:49:40|232.55|230.25|232.52|230.22|232.55|230.25|232.52|230.22|2
1649879390000|2022-04-13 19:49:50|232.51|230.21|232.52|230.22|232.53|230.23|232.5|230.2|9
1649879400000|2022-04-13 19:50:00|232.51|230.21|232.4|230.1|232.53|230.23|232.4|230.1|26
1649879410000|2022-04-13 19:50:10|232.41|230.11|232.26|229.96|232.41|230.11|232.08|229.78|22
1649879420000|2022-04-13 19:50:20|232.28|229.98|232.27|229.97|232.29|229.99|232.21|229.91|22
1649879430000|2022-04-13 19:50:30|232.26|229.96|232.2|229.9|232.33|230.03|232.08|229.78|12
1649879440000|2022-04-13 19:50:40|232.21|229.91|232.33|230.03|232.33|230.03|232.21|229.91|16
1649879450000|2022-04-13 19:50:50|232.31|230.01|232.39|230.09|232.39|230.09|232.31|230.01|12
1649879460000|2022-04-13 19:51:00|232.41|230.11|232.43|230.13|232.45|230.15|232.41|230.11|8
1649879470000|2022-04-13 19:51:10|232.44|230.14|232.54|230.24|232.56|230.26|232.44|230.14|12
1649879480000|2022-04-13 19:51:20|232.55|230.25|232.55|230.25|232.56|230.26|232.55|230.25|3
1649879490000|2022-04-13 19:51:30|232.54|230.24|232.51|230.21|232.57|230.27|232.44|230.14|9
1649879500000|2022-04-13 19:51:40|232.49|230.19|232.54|230.24|232.54|230.24|232.49|230.19|2
1649879510000|2022-04-13 19:51:50|232.53|230.23|232.52|230.22|232.54|230.24|232.5|230.2|8
1649879520000|2022-04-13 19:52:00|232.51|230.21|232.47|230.17|232.52|230.22|232.45|230.15|7
1649879530000|2022-04-13 19:52:10|232.46|230.16|232.39|230.09|232.46|230.16|232.39|230.09|6
1649879540000|2022-04-13 19:52:20|232.38|230.08|232.38|230.08|232.4|230.1|232.38|230.08|4
1649879550000|2022-04-13 19:52:30|232.35|230.05|232.35|230.05|232.39|230.09|232.33|230.03|9
1649879560000|2022-04-13 19:52:40|232.34|230.04|232.34|230.04|232.34|230.04|232.32|230.02|5
1649879570000|2022-04-13 19:52:50|232.35|230.05|232.35|230.05|232.36|230.06|232.32|230.02|12
1649879580000|2022-04-13 19:53:00|232.34|230.04|232.37|230.07|232.39|230.09|232.34|230.04|8
1649879590000|2022-04-13 19:53:10|232.36|230.06|232.4|230.1|232.43|230.13|232.36|230.06|12
1649879600000|2022-04-13 19:53:20|232.41|230.11|232.41|230.11|232.42|230.12|232.41|230.11|3
1649879610000|2022-04-13 19:53:30|232.42|230.12|232.48|230.18|232.49|230.19|232.42|230.12|6
1649879620000|2022-04-13 19:53:40|232.47|230.17|232.45|230.15|232.47|230.17|232.45|230.15|3
1649879630000|2022-04-13 19:53:50|232.46|230.16|232.46|230.16|232.54|230.24|232.46|230.16|7
1649879640000|2022-04-13 19:54:00|232.49|230.19|232.46|230.16|232.52|230.22|232.42|230.12|6
1649879650000|2022-04-13 19:54:10|232.45|230.15|232.41|230.11|232.46|230.16|232.4|230.1|17
1649879660000|2022-04-13 19:54:20|232.42|230.12|232.39|230.09|232.43|230.13|232.39|230.09|12
1649879670000|2022-04-13 19:54:30|232.41|230.11|232.44|230.14|232.46|230.16|232.39|230.09|10
1649879680000|2022-04-13 19:54:40|232.43|230.13|232.48|230.18|232.53|230.23|232.43|230.13|9
1649879690000|2022-04-13 19:54:50|232.46|230.16|232.51|230.21|232.55|230.25|232.46|230.16|7
1649879700000|2022-04-13 19:55:00|232.5|230.2|232.51|230.21|232.52|230.22|232.43|230.13|16
1649879710000|2022-04-13 19:55:10|232.52|230.22|232.43|230.13|232.53|230.23|232.43|230.13|16
1649879720000|2022-04-13 19:55:20|232.45|230.15|232.39|230.09|232.45|230.15|232.39|230.09|9
1649879740000|2022-04-13 19:55:40|232.4|230.1|232.41|230.11|232.41|230.11|232.39|230.09|4
1649879750000|2022-04-13 19:55:50|232.4|230.1|232.38|230.08|232.4|230.1|232.38|230.08|3
1649879760000|2022-04-13 19:56:00|232.33|230.03|232.34|230.04|232.34|230.04|232.33|230.03|2
1649879770000|2022-04-13 19:56:10|232.35|230.05|232.35|230.05|232.35|230.05|232.35|230.05|1
1649879790000|2022-04-13 19:56:30|232.37|230.07|232.39|230.09|232.43|230.13|232.37|230.07|6
1649879800000|2022-04-13 19:56:40|232.4|230.1|232.4|230.1|232.41|230.11|232.4|230.1|3
1649879810000|2022-04-13 19:56:50|232.41|230.11|232.5|230.2|232.51|230.21|232.41|230.11|14
1649879820000|2022-04-13 19:57:00|232.49|230.19|232.47|230.17|232.51|230.21|232.47|230.17|8
1649879830000|2022-04-13 19:57:10|232.46|230.16|232.45|230.15|232.47|230.17|232.45|230.15|5
1649879840000|2022-04-13 19:57:20|232.47|230.17|232.42|230.12|232.48|230.18|232.4|230.1|9
1649879850000|2022-04-13 19:57:30|232.41|230.11|232.41|230.11|232.41|230.11|232.4|230.1|3
1649879860000|2022-04-13 19:57:40|232.4|230.1|232.36|230.06|232.43|230.13|232.36|230.06|6
1649879880000|2022-04-13 19:58:00|232.34|230.04|232.3|230|232.36|230.06|232.3|230|8
1649879890000|2022-04-13 19:58:10|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1649879900000|2022-04-13 19:58:20|232.32|230.02|232.35|230.05|232.39|230.09|232.32|230.02|6
1649879910000|2022-04-13 19:58:30|232.34|230.04|232.36|230.06|232.36|230.06|232.33|230.03|5
1649879920000|2022-04-13 19:58:40|232.34|230.04|232.28|229.98|232.34|230.04|232.27|229.97|7
1649879940000|2022-04-13 19:59:00|232.29|229.99|232.27|229.97|232.29|229.99|232.27|229.97|2
1649879950000|2022-04-13 19:59:10|232.28|229.98|232.36|230.06|232.36|230.06|232.28|229.98|7
1649879960000|2022-04-13 19:59:20|232.37|230.07|232.33|230.03|232.39|230.09|232.33|230.03|11
1649879970000|2022-04-13 19:59:30|232.32|230.02|232.33|230.03|232.34|230.04|232.3|230|15
1649879980000|2022-04-13 19:59:40|232.32|230.02|232.33|230.03|232.33|230.03|232.32|230.02|4
1649879990000|2022-04-13 19:59:50|232.32|230.02|232.35|230.05|232.36|230.06|232.3|230|15
1649880000000|2022-04-13 20:00:00|232.34|230.04|232.31|230.01|232.36|230.06|232.31|230.01|9
1649880010000|2022-04-13 20:00:10|232.32|230.02|232|229.7|232.32|230.02|232|229.7|18
1649880020000|2022-04-13 20:00:20|231.99|229.69|232.01|229.71|232.01|229.71|231.99|229.69|3
1649880030000|2022-04-13 20:00:30|231.99|229.69|232|229.7|232.01|229.71|231.99|229.69|5
1649880060000|2022-04-13 20:01:00|232.01|229.71|232.2|229.9|232.2|229.9|231.99|229.69|9
1649880070000|2022-04-13 20:01:10|232.22|229.92|232.35|230.05|232.36|230.06|232.22|229.92|10
1649880080000|2022-04-13 20:01:20|232.34|230.04|232.32|230.02|232.34|230.04|232.32|230.02|5
1649880090000|2022-04-13 20:01:30|232.33|230.03|232.32|230.02|232.33|230.03|232.32|230.02|2
1649880100000|2022-04-13 20:01:40|232.33|230.03|232.34|230.04|232.35|230.05|232.24|229.94|11
1649880110000|2022-04-13 20:01:50|232.23|229.93|232.37|230.07|232.37|230.07|232.21|229.91|14
1649880120000|2022-04-13 20:02:00|232.38|230.08|232.47|230.17|232.48|230.18|232.35|230.05|13
1649880130000|2022-04-13 20:02:10|232.48|230.18|232.45|230.15|232.48|230.18|232.45|230.15|5
1649880140000|2022-04-13 20:02:20|232.44|230.14|232.43|230.13|232.44|230.14|232.43|230.13|2
1649880160000|2022-04-13 20:02:40|232.44|230.14|232.55|230.25|232.57|230.27|232.42|230.12|12
1649880170000|2022-04-13 20:02:50|232.56|230.26|232.53|230.23|232.58|230.28|232.53|230.23|11
1649880180000|2022-04-13 20:03:00|232.54|230.24|232.41|230.11|232.54|230.24|232.41|230.11|11
1649880190000|2022-04-13 20:03:10|232.42|230.12|232.31|230.01|232.42|230.12|232.31|230.01|12
1649880200000|2022-04-13 20:03:20|232.16|229.86|232.28|229.98|232.31|230.01|232.11|229.81|13
1649880210000|2022-04-13 20:03:30|232.29|229.99|232.35|230.05|232.38|230.08|232.29|229.99|11
1649880220000|2022-04-13 20:03:40|232.33|230.03|232.26|229.96|232.33|230.03|232.24|229.94|7
1649880230000|2022-04-13 20:03:50|232.27|229.97|232.22|229.92|232.27|229.97|232.2|229.9|12
1649880240000|2022-04-13 20:04:00|232.21|229.91|232.22|229.92|232.22|229.92|232.2|229.9|4
1649880250000|2022-04-13 20:04:10|232.21|229.91|232.21|229.91|232.21|229.91|232.21|229.91|1
1649880260000|2022-04-13 20:04:20|232.2|229.9|232.22|229.92|232.23|229.93|232.2|229.9|3
1649880270000|2022-04-13 20:04:30|232.26|229.96|232.23|229.93|232.27|229.97|232.23|229.93|4
1649880280000|2022-04-13 20:04:40|232.24|229.94|232.19|229.89|232.24|229.94|232.19|229.89|3
1649880290000|2022-04-13 20:04:50|232.2|229.9|232.24|229.94|232.26|229.96|232.2|229.9|6
1649880300000|2022-04-13 20:05:00|232.25|229.95|232.27|229.97|232.3|230|232.23|229.93|5
1649880320000|2022-04-13 20:05:20|232.24|229.94|232.24|229.94|232.28|229.98|232.21|229.91|6
1649880330000|2022-04-13 20:05:30|232.25|229.95|232.21|229.91|232.25|229.95|232.18|229.88|16
1649880340000|2022-04-13 20:05:40|232.24|229.94|232.24|229.94|232.24|229.94|232.24|229.94|1
1649880350000|2022-04-13 20:05:50|232.21|229.91|232.25|229.95|232.25|229.95|232.19|229.89|4
1649880360000|2022-04-13 20:06:00|232.28|229.98|232.34|230.04|232.36|230.06|232.28|229.98|14
1649880370000|2022-04-13 20:06:10|232.4|230.1|232.4|230.1|232.4|230.1|232.37|230.07|3
1649880380000|2022-04-13 20:06:20|232.38|230.08|232.42|230.12|232.45|230.15|232.37|230.07|5
1649880390000|2022-04-13 20:06:30|232.41|230.11|232.31|230.01|232.41|230.11|232.31|230.01|7
1649880400000|2022-04-13 20:06:40|232.29|229.99|232.24|229.94|232.29|229.99|232.23|229.93|13
1649880410000|2022-04-13 20:06:50|232.23|229.93|232.23|229.93|232.28|229.98|232.23|229.93|8
1649880420000|2022-04-13 20:07:00|232.24|229.94|232.24|229.94|232.27|229.97|232.22|229.92|7
1649880430000|2022-04-13 20:07:10|232.25|229.95|232.23|229.93|232.25|229.95|232.23|229.93|4
1649880440000|2022-04-13 20:07:20|232.21|229.91|232.26|229.96|232.26|229.96|232.21|229.91|7
1649880450000|2022-04-13 20:07:30|232.24|229.94|232.25|229.95|232.25|229.95|232.24|229.94|2
1649880460000|2022-04-13 20:07:40|232.27|229.97|232.25|229.95|232.27|229.97|232.25|229.95|3
1649880470000|2022-04-13 20:07:50|232.24|229.94|232.24|229.94|232.24|229.94|232.24|229.94|1
1649880480000|2022-04-13 20:08:00|232.23|229.93|232.23|229.93|232.23|229.93|232.23|229.93|1
1649880490000|2022-04-13 20:08:10|232.22|229.92|232.19|229.89|232.25|229.95|232.19|229.89|11
1649880500000|2022-04-13 20:08:20|232.22|229.92|232.2|229.9|232.22|229.92|232.08|229.78|13
1649880510000|2022-04-13 20:08:30|232.22|229.92|232.22|229.92|232.23|229.93|232.22|229.92|3
1649880520000|2022-04-13 20:08:40|232.21|229.91|232.21|229.91|232.24|229.94|232.21|229.91|6
1649880530000|2022-04-13 20:08:50|232.2|229.9|232.21|229.91|232.21|229.91|232.18|229.88|13
1649880540000|2022-04-13 20:09:00|232.24|229.94|232.25|229.95|232.27|229.97|232.22|229.92|8
1649880550000|2022-04-13 20:09:10|232.27|229.97|232.27|229.97|232.28|229.98|232.21|229.91|5
1649880560000|2022-04-13 20:09:20|232.26|229.96|232.22|229.92|232.31|230.01|232.22|229.92|5
1649880570000|2022-04-13 20:09:30|232.2|229.9|232.27|229.97|232.28|229.98|232.2|229.9|8
1649880580000|2022-04-13 20:09:40|232.28|229.98|232.23|229.93|232.29|229.99|232.23|229.93|10
1649880590000|2022-04-13 20:09:50|232.25|229.95|232.23|229.93|232.25|229.95|232.23|229.93|2
1649880600000|2022-04-13 20:10:00|232.25|229.95|232.22|229.92|232.25|229.95|232.21|229.91|5
1649880610000|2022-04-13 20:10:10|232.23|229.93|232.22|229.92|232.24|229.94|232.21|229.91|8
1649880620000|2022-04-13 20:10:20|232.21|229.91|232.21|229.91|232.21|229.91|232.19|229.89|4
1649880630000|2022-04-13 20:10:30|232.19|229.89|232.34|230.04|232.34|230.04|232.19|229.89|9
1649880640000|2022-04-13 20:10:40|232.32|230.02|232.28|229.98|232.32|230.02|232.28|229.98|4
1649880650000|2022-04-13 20:10:50|232.27|229.97|232.22|229.92|232.27|229.97|232.21|229.91|11
1649880660000|2022-04-13 20:11:00|232.21|229.91|232.22|229.92|232.22|229.92|232.21|229.91|2
1649880670000|2022-04-13 20:11:10|232.2|229.9|232.29|229.99|232.3|230|232.2|229.9|9
1649880680000|2022-04-13 20:11:20|232.3|230|232.04|229.74|232.36|230.06|232.01|229.71|19
1649880690000|2022-04-13 20:11:30|231.99|229.69|231.9|229.6|231.99|229.69|231.86|229.56|17
1649880710000|2022-04-13 20:11:50|231.87|229.57|231.91|229.61|231.91|229.61|231.85|229.55|5
1649880720000|2022-04-13 20:12:00|231.89|229.59|232.01|229.71|232.01|229.71|231.89|229.59|8
1649880730000|2022-04-13 20:12:10|232|229.7|232.03|229.73|232.04|229.74|232|229.7|4
1649880740000|2022-04-13 20:12:20|232.02|229.72|231.99|229.69|232.02|229.72|231.98|229.68|5
1649880750000|2022-04-13 20:12:30|232|229.7|231.95|229.65|232|229.7|231.93|229.63|3
1649880760000|2022-04-13 20:12:40|231.99|229.69|231.93|229.63|231.99|229.69|231.91|229.61|6
1649880770000|2022-04-13 20:12:50|231.92|229.62|231.85|229.55|231.92|229.62|231.84|229.54|9
1649880780000|2022-04-13 20:13:00|231.91|229.61|231.93|229.63|231.98|229.68|231.91|229.61|5
1649880820000|2022-04-13 20:13:40|231.94|229.64|231.94|229.64|231.94|229.64|231.94|229.64|1
1649880830000|2022-04-13 20:13:50|231.93|229.63|231.93|229.63|231.93|229.63|231.92|229.62|3
1649880840000|2022-04-13 20:14:00|231.97|229.67|231.93|229.63|231.97|229.67|231.9|229.6|8
1649880850000|2022-04-13 20:14:10|231.92|229.62|232|229.7|232.01|229.71|231.92|229.62|11
1649880860000|2022-04-13 20:14:20|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649880870000|2022-04-13 20:14:30|231.99|229.69|231.91|229.61|232|229.7|231.91|229.61|12
1649880880000|2022-04-13 20:14:40|231.92|229.62|231.98|229.68|231.98|229.68|231.91|229.61|6
1649880900000|2022-04-13 20:15:00|231.94|229.64|231.93|229.63|231.99|229.69|231.92|229.62|8
1649880910000|2022-04-13 20:15:10|231.95|229.65|231.85|229.55|231.95|229.65|231.84|229.54|9
1649880930000|2022-04-13 20:15:30|231.9|229.6|231.9|229.6|231.9|229.6|231.89|229.59|3
1649880940000|2022-04-13 20:15:40|231.89|229.59|231.87|229.57|231.89|229.59|231.87|229.57|2
1649880950000|2022-04-13 20:15:50|231.89|229.59|231.84|229.54|231.89|229.59|231.84|229.54|4
1649880960000|2022-04-13 20:16:00|231.82|229.52|231.84|229.54|231.84|229.54|231.82|229.52|4
1649880970000|2022-04-13 20:16:10|231.85|229.55|231.85|229.55|231.88|229.58|231.84|229.54|5
1649880980000|2022-04-13 20:16:20|231.83|229.53|231.91|229.61|231.91|229.61|231.83|229.53|4
1649880990000|2022-04-13 20:16:30|231.92|229.62|232.07|229.77|232.2|229.9|231.89|229.59|16
1649881000000|2022-04-13 20:16:40|232.08|229.78|232|229.7|232.08|229.78|232|229.7|8
1649881010000|2022-04-13 20:16:50|231.92|229.62|231.93|229.63|231.98|229.68|231.92|229.62|10
1649881020000|2022-04-13 20:17:00|231.97|229.67|231.9|229.6|231.97|229.67|231.9|229.6|10
1649881030000|2022-04-13 20:17:10|231.93|229.63|232.01|229.71|232.02|229.72|231.92|229.62|9
1649881050000|2022-04-13 20:17:30|231.98|229.68|232.01|229.71|232.02|229.72|231.96|229.66|8
1649881070000|2022-04-13 20:17:50|232.02|229.72|232.01|229.71|232.02|229.72|232.01|229.71|4
1649881080000|2022-04-13 20:18:00|232.04|229.74|232.24|229.94|232.24|229.94|232.04|229.74|9
1649881090000|2022-04-13 20:18:10|232.28|229.98|232.25|229.95|232.28|229.98|232.25|229.95|8
1649881100000|2022-04-13 20:18:20|232.22|229.92|232.23|229.93|232.3|230|232.22|229.92|5
1649881110000|2022-04-13 20:18:30|232.22|229.92|232.02|229.72|232.22|229.92|232.02|229.72|8
1649881120000|2022-04-13 20:18:40|232.03|229.73|232.03|229.73|232.03|229.73|232.03|229.73|1
1649881130000|2022-04-13 20:18:50|232.06|229.76|232.06|229.76|232.16|229.86|232.04|229.74|10
1649881140000|2022-04-13 20:19:00|232.07|229.77|232.17|229.87|232.21|229.91|232.06|229.76|13
1649881150000|2022-04-13 20:19:10|232.16|229.86|232.17|229.87|232.17|229.87|232.16|229.86|2
1649881160000|2022-04-13 20:19:20|232.16|229.86|232.16|229.86|232.16|229.86|232.16|229.86|1
1649881170000|2022-04-13 20:19:30|232.15|229.85|232.32|230.02|232.35|230.05|232.15|229.85|16
1649881180000|2022-04-13 20:19:40|232.31|230.01|232.25|229.95|232.32|230.02|232.25|229.95|4
1649881190000|2022-04-13 20:19:50|232.3|230|232.29|229.99|232.35|230.05|232.29|229.99|6
1649881200000|2022-04-13 20:20:00|232.33|230.03|232.39|230.09|232.39|230.09|232.28|229.98|7
1649881210000|2022-04-13 20:20:10|232.43|230.13|232.39|230.09|232.43|230.13|232.37|230.07|7
1649881220000|2022-04-13 20:20:20|232.38|230.08|232.38|230.08|232.43|230.13|232.31|230.01|7
1649881230000|2022-04-13 20:20:30|232.39|230.09|232.37|230.07|232.4|230.1|232.35|230.05|6
1649881240000|2022-04-13 20:20:40|232.35|230.05|232.37|230.07|232.37|230.07|232.34|230.04|3
1649881250000|2022-04-13 20:20:50|232.36|230.06|232.36|230.06|232.36|230.06|232.32|230.02|10
1649881260000|2022-04-13 20:21:00|232.34|230.04|232.39|230.09|232.39|230.09|232.34|230.04|11
1649881270000|2022-04-13 20:21:10|232.38|230.08|232.29|229.99|232.43|230.13|232.29|229.99|12
1649881280000|2022-04-13 20:21:20|232.27|229.97|232.27|229.97|232.3|230|232.22|229.92|10
1649881290000|2022-04-13 20:21:30|232.25|229.95|232.44|230.14|232.44|230.14|232.25|229.95|16
1649881300000|2022-04-13 20:21:40|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1649881310000|2022-04-13 20:21:50|232.46|230.16|232.4|230.1|232.46|230.16|232.4|230.1|5
1649881320000|2022-04-13 20:22:00|232.38|230.08|232.33|230.03|232.39|230.09|232.32|230.02|11
1649881330000|2022-04-13 20:22:10|232.32|230.02|232.31|230.01|232.35|230.05|232.31|230.01|6
1649881340000|2022-04-13 20:22:20|232.34|230.04|232.33|230.03|232.35|230.05|232.33|230.03|4
1649881350000|2022-04-13 20:22:30|232.34|230.04|232.36|230.06|232.36|230.06|232.34|230.04|6
1649881360000|2022-04-13 20:22:40|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1649881370000|2022-04-13 20:22:50|232.36|230.06|232.38|230.08|232.43|230.13|232.36|230.06|8
1649881380000|2022-04-13 20:23:00|232.37|230.07|232.35|230.05|232.39|230.09|232.33|230.03|8
1649881390000|2022-04-13 20:23:10|232.29|229.99|232.25|229.95|232.29|229.99|232.21|229.91|10
1649881400000|2022-04-13 20:23:20|232.26|229.96|232.23|229.93|232.26|229.96|232.23|229.93|2
1649881410000|2022-04-13 20:23:30|232.22|229.92|232.05|229.75|232.22|229.92|232.05|229.75|5
1649881420000|2022-04-13 20:23:40|232.04|229.74|232.33|230.03|232.34|230.04|232.03|229.73|17
1649881430000|2022-04-13 20:23:50|232.34|230.04|232.33|230.03|232.34|230.04|232.33|230.03|2
1649881440000|2022-04-13 20:24:00|232.36|230.06|232.35|230.05|232.37|230.07|232.3|230|6
1649881450000|2022-04-13 20:24:10|232.3|230|232.33|230.03|232.35|230.05|232.3|230|6
1649881460000|2022-04-13 20:24:20|232.34|230.04|232.37|230.07|232.39|230.09|232.34|230.04|7
1649881470000|2022-04-13 20:24:30|232.39|230.09|232.4|230.1|232.4|230.1|232.38|230.08|4
1649881490000|2022-04-13 20:24:50|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1649881500000|2022-04-13 20:25:00|232.41|230.11|232.32|230.02|232.41|230.11|232.31|230.01|11
1649881510000|2022-04-13 20:25:10|232.31|230.01|232.3|230|232.33|230.03|232.3|230|4
1649881520000|2022-04-13 20:25:20|232.29|229.99|232.31|230.01|232.31|230.01|232.29|229.99|3
1649881530000|2022-04-13 20:25:30|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1649881550000|2022-04-13 20:25:50|232.35|230.05|232.33|230.03|232.35|230.05|232.33|230.03|3
1649881560000|2022-04-13 20:26:00|232.32|230.02|232.38|230.08|232.38|230.08|232.27|229.97|21
1649881580000|2022-04-13 20:26:20|232.36|230.06|232.35|230.05|232.36|230.06|232.35|230.05|2
1649881590000|2022-04-13 20:26:30|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1649881600000|2022-04-13 20:26:40|232.4|230.1|232.3|230|232.41|230.11|232.29|229.99|11
1649881610000|2022-04-13 20:26:50|232.31|230.01|232.31|230.01|232.31|230.01|232.28|229.98|5
1649881620000|2022-04-13 20:27:00|232.33|230.03|232.32|230.02|232.33|230.03|232.3|230|4
1649881630000|2022-04-13 20:27:10|232.31|230.01|232.3|230|232.31|230.01|232.3|230|2
1649881640000|2022-04-13 20:27:20|232.28|229.98|232.28|229.98|232.28|229.98|232.25|229.95|3
1649881650000|2022-04-13 20:27:30|232.29|229.99|232.3|230|232.33|230.03|232.29|229.99|7
1649881660000|2022-04-13 20:27:40|232.31|230.01|232.29|229.99|232.32|230.02|232.29|229.99|4
1649881670000|2022-04-13 20:27:50|232.27|229.97|232.33|230.03|232.34|230.04|232.27|229.97|6
1649881690000|2022-04-13 20:28:10|232.32|230.02|232.29|229.99|232.34|230.04|232.29|229.99|5
1649881700000|2022-04-13 20:28:20|232.3|230|232.3|230|232.3|230|232.3|230|1
1649881710000|2022-04-13 20:28:30|232.31|230.01|232.32|230.02|232.32|230.02|232.31|230.01|2
1649881720000|2022-04-13 20:28:40|232.33|230.03|232.34|230.04|232.37|230.07|232.33|230.03|7
1649881740000|2022-04-13 20:29:00|232.37|230.07|232.34|230.04|232.37|230.07|232.34|230.04|4
1649881760000|2022-04-13 20:29:20|232.36|230.06|232.34|230.04|232.36|230.06|232.34|230.04|4
1649881770000|2022-04-13 20:29:30|232.37|230.07|232.35|230.05|232.37|230.07|232.34|230.04|4
1649881780000|2022-04-13 20:29:40|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1649881790000|2022-04-13 20:29:50|232.39|230.09|232.41|230.11|232.42|230.12|232.39|230.09|6
1649881800000|2022-04-13 20:30:00|232.44|230.14|232.37|230.07|232.44|230.14|232.37|230.07|4
1649881810000|2022-04-13 20:30:10|232.36|230.06|232.29|229.99|232.36|230.06|232.28|229.98|11
1649881820000|2022-04-13 20:30:20|232.28|229.98|232.24|229.94|232.28|229.98|232.19|229.89|7
1649881830000|2022-04-13 20:30:30|232.25|229.95|232.2|229.9|232.25|229.95|232.2|229.9|2
1649881840000|2022-04-13 20:30:40|232.24|229.94|232.42|230.12|232.42|230.12|232.24|229.94|6
1649881850000|2022-04-13 20:30:50|232.41|230.11|232.37|230.07|232.41|230.11|232.36|230.06|4
1649881860000|2022-04-13 20:31:00|232.36|230.06|232.38|230.08|232.38|230.08|232.36|230.06|4
1649881870000|2022-04-13 20:31:10|232.37|230.07|232.44|230.14|232.44|230.14|232.37|230.07|3
1649881880000|2022-04-13 20:31:20|232.46|230.16|232.44|230.14|232.46|230.16|232.43|230.13|5
1649881890000|2022-04-13 20:31:30|232.43|230.13|232.44|230.14|232.46|230.16|232.43|230.13|5
1649881900000|2022-04-13 20:31:40|232.43|230.13|232.12|229.82|232.44|230.14|232.1|229.8|14
1649881910000|2022-04-13 20:31:50|232.11|229.81|232.33|230.03|232.33|230.03|232.06|229.76|19
1649881920000|2022-04-13 20:32:00|232.36|230.06|232.34|230.04|232.36|230.06|232.34|230.04|3
1649881930000|2022-04-13 20:32:10|232.33|230.03|232.31|230.01|232.33|230.03|232.31|230.01|4
1649881940000|2022-04-13 20:32:20|232.33|230.03|232.3|230|232.38|230.08|232.3|230|8
1649881950000|2022-04-13 20:32:30|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1649881960000|2022-04-13 20:32:40|232.27|229.97|232.29|229.99|232.29|229.99|232.25|229.95|4
1649881980000|2022-04-13 20:33:00|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1649881990000|2022-04-13 20:33:10|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1649882000000|2022-04-13 20:33:20|232.28|229.98|232.29|229.99|232.29|229.99|232.28|229.98|4
1649882050000|2022-04-13 20:34:10|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1649882060000|2022-04-13 20:34:20|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1649882070000|2022-04-13 20:34:30|232.33|230.03|232.4|230.1|232.41|230.11|232.32|230.02|10
1649882080000|2022-04-13 20:34:40|232.41|230.11|232.49|230.19|232.52|230.22|232.37|230.07|17
1649882090000|2022-04-13 20:34:50|232.44|230.14|232.45|230.15|232.46|230.16|232.44|230.14|8
1649882100000|2022-04-13 20:35:00|232.42|230.12|232.48|230.18|232.54|230.24|232.42|230.12|17
1649882110000|2022-04-13 20:35:10|232.47|230.17|232.35|230.05|232.48|230.18|232.35|230.05|9
1649882120000|2022-04-13 20:35:20|232.36|230.06|232.42|230.12|232.42|230.12|232.35|230.05|11
1649882130000|2022-04-13 20:35:30|232.4|230.1|232.4|230.1|232.44|230.14|232.4|230.1|9
1649882140000|2022-04-13 20:35:40|232.41|230.11|232.41|230.11|232.41|230.11|232.4|230.1|3
1649882150000|2022-04-13 20:35:50|232.42|230.12|232.35|230.05|232.42|230.12|232.34|230.04|10
1649882160000|2022-04-13 20:36:00|232.34|230.04|232.19|229.89|232.38|230.08|232.19|229.89|10
1649882170000|2022-04-13 20:36:10|232.21|229.91|232.2|229.9|232.21|229.91|232.2|229.9|2
1649882180000|2022-04-13 20:36:20|232.07|229.77|232.05|229.75|232.07|229.77|232.03|229.73|5
1649882190000|2022-04-13 20:36:30|232.04|229.74|232.02|229.72|232.04|229.74|232.02|229.72|3
1649882200000|2022-04-13 20:36:40|232.04|229.74|232.03|229.73|232.04|229.74|232.02|229.72|4
1649882210000|2022-04-13 20:36:50|232.02|229.72|232.22|229.92|232.24|229.94|232.02|229.72|8
1649882220000|2022-04-13 20:37:00|232.25|229.95|232.31|230.01|232.31|230.01|232.25|229.95|6
1649882230000|2022-04-13 20:37:10|232.33|230.03|232.31|230.01|232.37|230.07|232.31|230.01|10
1649882240000|2022-04-13 20:37:20|232.3|230|232.28|229.98|232.3|230|232.26|229.96|4
1649882250000|2022-04-13 20:37:30|232.29|229.99|232.28|229.98|232.3|230|232.27|229.97|5
1649882270000|2022-04-13 20:37:50|232.25|229.95|232.26|229.96|232.26|229.96|232.25|229.95|2
1649882280000|2022-04-13 20:38:00|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1649882290000|2022-04-13 20:38:10|232.25|229.95|232.22|229.92|232.25|229.95|232.2|229.9|7
1649882300000|2022-04-13 20:38:20|232.2|229.9|232.01|229.71|232.2|229.9|232.01|229.71|7
1649882310000|2022-04-13 20:38:30|232.02|229.72|232.02|229.72|232.02|229.72|232.01|229.71|3
1649882330000|2022-04-13 20:38:50|232.03|229.73|232.02|229.72|232.03|229.73|232.02|229.72|6
1649882350000|2022-04-13 20:39:10|232.04|229.74|232.04|229.74|232.04|229.74|232.04|229.74|1
1649882360000|2022-04-13 20:39:20|232.03|229.73|231.95|229.65|232.03|229.73|231.95|229.65|3
1649882370000|2022-04-13 20:39:30|231.96|229.66|232.1|229.8|232.1|229.8|231.92|229.62|9
1649882380000|2022-04-13 20:39:40|232.11|229.81|232.19|229.89|232.19|229.89|232.11|229.81|9
1649882390000|2022-04-13 20:39:50|232.16|229.86|232.15|229.85|232.16|229.86|232.15|229.85|2
1649882400000|2022-04-13 20:40:00|232.17|229.87|232.16|229.86|232.2|229.9|232.16|229.86|5
1649882410000|2022-04-13 20:40:10|232.17|229.87|232.17|229.87|232.17|229.87|232.17|229.87|1
1649882420000|2022-04-13 20:40:20|232.15|229.85|232.17|229.87|232.17|229.87|232.13|229.83|4
1649882430000|2022-04-13 20:40:30|232.14|229.84|232.16|229.86|232.16|229.86|232.14|229.84|2
1649882440000|2022-04-13 20:40:40|232.19|229.89|232.19|229.89|232.19|229.89|232.19|229.89|1
1649882450000|2022-04-13 20:40:50|232.2|229.9|232.19|229.89|232.2|229.9|232.19|229.89|2
1649882480000|2022-04-13 20:41:20|232.17|229.87|232.2|229.9|232.2|229.9|232.17|229.87|2
1649882490000|2022-04-13 20:41:30|232.21|229.91|232.25|229.95|232.28|229.98|232.21|229.91|3
1649882500000|2022-04-13 20:41:40|232.24|229.94|232.33|230.03|232.33|230.03|232.24|229.94|6
1649882510000|2022-04-13 20:41:50|232.35|230.05|232.26|229.96|232.35|230.05|232.26|229.96|7
1649882520000|2022-04-13 20:42:00|232.27|229.97|232.29|229.99|232.31|230.01|232.27|229.97|6
1649882530000|2022-04-13 20:42:10|232.31|230.01|232.3|230|232.31|230.01|232.3|230|2
1649882540000|2022-04-13 20:42:20|232.27|229.97|232.21|229.91|232.27|229.97|232.21|229.91|12
1649882550000|2022-04-13 20:42:30|232.22|229.92|232.22|229.92|232.22|229.92|232.21|229.91|9
1649882560000|2022-04-13 20:42:40|232.21|229.91|232.22|229.92|232.22|229.92|232.21|229.91|4
1649882570000|2022-04-13 20:42:50|232.21|229.91|232.22|229.92|232.22|229.92|232.21|229.91|6
1649882590000|2022-04-13 20:43:10|232.23|229.93|232.22|229.92|232.23|229.93|232.2|229.9|5
1649882610000|2022-04-13 20:43:30|232.21|229.91|232.1|229.8|232.21|229.91|232.09|229.79|7
1649882620000|2022-04-13 20:43:40|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649882630000|2022-04-13 20:43:50|232.07|229.77|232.07|229.77|232.07|229.77|232.07|229.77|1
1649882640000|2022-04-13 20:44:00|232.05|229.75|232.06|229.76|232.07|229.77|232.05|229.75|5
1649882650000|2022-04-13 20:44:10|232.07|229.77|232.07|229.77|232.07|229.77|232.07|229.77|1
1649882660000|2022-04-13 20:44:20|232.08|229.78|232.08|229.78|232.08|229.78|232.08|229.78|1
1649882690000|2022-04-13 20:44:50|232.07|229.77|232.08|229.78|232.08|229.78|232.07|229.77|2
1649882700000|2022-04-13 20:45:00|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649882720000|2022-04-13 20:45:20|232.08|229.78|232.02|229.72|232.09|229.79|232|229.7|8
1649882730000|2022-04-13 20:45:30|232.03|229.73|232.01|229.71|232.03|229.73|232.01|229.71|3
1649882740000|2022-04-13 20:45:40|232.02|229.72|232.02|229.72|232.02|229.72|232.02|229.72|1
1649882750000|2022-04-13 20:45:50|232.01|229.71|232.01|229.71|232.02|229.72|232.01|229.71|3
1649882760000|2022-04-13 20:46:00|231.96|229.66|232.01|229.71|232.01|229.71|231.94|229.64|4
1649882770000|2022-04-13 20:46:10|232.02|229.72|232.01|229.71|232.02|229.72|232.01|229.71|8
1649882790000|2022-04-13 20:46:30|232.05|229.75|232.15|229.85|232.15|229.85|232.05|229.75|5
1649882800000|2022-04-13 20:46:40|232.18|229.88|232.2|229.9|232.2|229.9|232.18|229.88|3
1649882830000|2022-04-13 20:47:10|232.24|229.94|232.24|229.94|232.24|229.94|232.23|229.93|3
1649882850000|2022-04-13 20:47:30|232.3|230|232.82|230.52|232.82|230.52|232.3|230|16
1649882860000|2022-04-13 20:47:40|232.81|230.51|232.82|230.52|232.84|230.54|232.8|230.5|9
1649882870000|2022-04-13 20:47:50|232.81|230.51|232.67|230.37|232.81|230.51|232.67|230.37|11
1649882880000|2022-04-13 20:48:00|232.65|230.35|232.65|230.35|232.65|230.35|232.65|230.35|1
1649882890000|2022-04-13 20:48:10|232.66|230.36|232.76|230.46|232.76|230.46|232.66|230.36|13
1649882900000|2022-04-13 20:48:20|232.74|230.44|232.79|230.49|232.87|230.57|232.74|230.44|17
1649882910000|2022-04-13 20:48:30|232.78|230.48|232.9|230.6|232.91|230.61|232.78|230.48|20
1649882920000|2022-04-13 20:48:40|232.89|230.59|232.77|230.47|232.89|230.59|232.77|230.47|5
1649882930000|2022-04-13 20:48:50|232.78|230.48|232.78|230.48|232.78|230.48|232.77|230.47|3
1649882940000|2022-04-13 20:49:00|232.77|230.47|232.91|230.61|232.91|230.61|232.74|230.44|13
1649882950000|2022-04-13 20:49:10|232.93|230.63|232.96|230.66|232.96|230.66|232.88|230.58|10
1649882960000|2022-04-13 20:49:20|233.07|230.77|233|230.7|233.12|230.82|233|230.7|16
1649882970000|2022-04-13 20:49:30|233.01|230.71|233.11|230.81|233.11|230.81|232.91|230.61|13
1649882980000|2022-04-13 20:49:40|233.14|230.84|233.24|230.94|233.24|230.94|233.14|230.84|9
1649882990000|2022-04-13 20:49:50|233.23|230.93|233.24|230.94|233.24|230.94|233.23|230.93|2
1649883000000|2022-04-13 20:50:00|233.23|230.93|233.02|230.72|233.24|230.94|233.02|230.72|15
1649883010000|2022-04-13 20:50:10|232.99|230.69|233.01|230.71|233.02|230.72|232.96|230.66|9
1649883020000|2022-04-13 20:50:20|233.03|230.73|233.15|230.85|233.15|230.85|233.02|230.72|15
1649883030000|2022-04-13 20:50:30|233.19|230.89|233.05|230.75|233.19|230.89|233.05|230.75|4
1649883040000|2022-04-13 20:50:40|233.07|230.77|233.1|230.8|233.19|230.89|233.04|230.74|11
1649883050000|2022-04-13 20:50:50|233.06|230.76|233.05|230.75|233.09|230.79|233.05|230.75|7
1649883060000|2022-04-13 20:51:00|233.06|230.76|233.05|230.75|233.1|230.8|233.05|230.75|5
1649883070000|2022-04-13 20:51:10|232.98|230.68|232.91|230.61|232.98|230.68|232.91|230.61|6
1649883080000|2022-04-13 20:51:20|232.9|230.6|232.93|230.63|232.93|230.63|232.9|230.6|5
1649883090000|2022-04-13 20:51:30|232.94|230.64|233.13|230.83|233.13|230.83|232.94|230.64|13
1649883100000|2022-04-13 20:51:40|233.14|230.84|233.14|230.84|233.17|230.87|233.14|230.84|8
1649883110000|2022-04-13 20:51:50|233.19|230.89|233.04|230.74|233.19|230.89|233.04|230.74|5
1649883120000|2022-04-13 20:52:00|233.02|230.72|233.01|230.71|233.03|230.73|233|230.7|9
1649883130000|2022-04-13 20:52:10|233.02|230.72|233.04|230.74|233.04|230.74|233.02|230.72|2
1649883140000|2022-04-13 20:52:20|233.02|230.72|233.03|230.73|233.03|230.73|233.01|230.71|3
1649883150000|2022-04-13 20:52:30|233.02|230.72|233|230.7|233.06|230.76|233|230.7|4
1649883160000|2022-04-13 20:52:40|232.99|230.69|232.94|230.64|233|230.7|232.94|230.64|10
1649883170000|2022-04-13 20:52:50|232.93|230.63|232.94|230.64|233|230.7|232.92|230.62|14
1649883180000|2022-04-13 20:53:00|232.92|230.62|232.94|230.64|232.94|230.64|232.92|230.62|2
1649883190000|2022-04-13 20:53:10|232.93|230.63|232.93|230.63|232.93|230.63|232.93|230.63|1
1649883220000|2022-04-13 20:53:40|232.94|230.64|233.01|230.71|233.01|230.71|232.94|230.64|6
1649883230000|2022-04-13 20:53:50|233|230.7|233|230.7|233|230.7|233|230.7|1
1649883240000|2022-04-13 20:54:00|233.01|230.71|233|230.7|233.01|230.71|233|230.7|2
1649883250000|2022-04-13 20:54:10|233.03|230.73|233.01|230.71|233.03|230.73|233.01|230.71|2
1649883260000|2022-04-13 20:54:20|233.05|230.75|233.03|230.73|233.05|230.75|233.02|230.72|6
1649883270000|2022-04-13 20:54:30|233.04|230.74|233|230.7|233.04|230.74|233|230.7|4
1649883280000|2022-04-13 20:54:40|232.99|230.69|232.98|230.68|232.99|230.69|232.93|230.63|8
1649883290000|2022-04-13 20:54:50|232.99|230.69|232.95|230.65|232.99|230.69|232.94|230.64|5
1649883300000|2022-04-13 20:55:00|232.97|230.67|232.93|230.63|232.97|230.67|232.87|230.57|14
1649883310000|2022-04-13 20:55:10|232.94|230.64|232.94|230.64|232.94|230.64|232.94|230.64|1
1649883320000|2022-04-13 20:55:20|232.98|230.68|232.96|230.66|232.98|230.68|232.94|230.64|3
1649883330000|2022-04-13 20:55:30|232.97|230.67|232.94|230.64|232.99|230.69|232.94|230.64|6
1649883340000|2022-04-13 20:55:40|232.96|230.66|232.89|230.59|232.96|230.66|232.88|230.58|8
1649883350000|2022-04-13 20:55:50|232.9|230.6|232.9|230.6|232.9|230.6|232.9|230.6|1
1649883360000|2022-04-13 20:56:00|232.89|230.59|232.87|230.57|232.89|230.59|232.86|230.56|7
1649883370000|2022-04-13 20:56:10|232.86|230.56|232.73|230.43|232.86|230.56|232.72|230.42|8
1649883390000|2022-04-13 20:56:30|232.74|230.44|232.73|230.43|232.74|230.44|232.72|230.42|6
1649883400000|2022-04-13 20:56:40|232.72|230.42|232.71|230.41|232.74|230.44|232.7|230.4|6
1649883410000|2022-04-13 20:56:50|232.75|230.45|232.91|230.61|232.92|230.62|232.72|230.42|17
1649883420000|2022-04-13 20:57:00|232.92|230.62|232.95|230.65|232.96|230.66|232.91|230.61|8
1649883430000|2022-04-13 20:57:10|232.94|230.64|232.86|230.56|232.94|230.64|232.82|230.52|8
1649883440000|2022-04-13 20:57:20|232.85|230.55|232.87|230.57|232.88|230.58|232.85|230.55|5
1649883450000|2022-04-13 20:57:30|232.89|230.59|232.82|230.52|232.89|230.59|232.81|230.51|10
1649883460000|2022-04-13 20:57:40|232.84|230.54|232.81|230.51|232.84|230.54|232.81|230.51|2
1649883470000|2022-04-13 20:57:50|232.85|230.55|232.82|230.52|232.85|230.55|232.82|230.52|2
1649883480000|2022-04-13 20:58:00|232.8|230.5|232.82|230.52|232.82|230.52|232.8|230.5|8
1649883490000|2022-04-13 20:58:10|232.8|230.5|232.8|230.5|232.8|230.5|232.8|230.5|1
1649883500000|2022-04-13 20:58:20|232.81|230.51|232.8|230.5|232.81|230.51|232.79|230.49|4
1649883510000|2022-04-13 20:58:30|232.79|230.49|232.79|230.49|232.82|230.52|232.76|230.46|7
1649883520000|2022-04-13 20:58:40|232.84|230.54|232.8|230.5|232.84|230.54|232.8|230.5|4
1649883530000|2022-04-13 20:58:50|232.79|230.49|232.78|230.48|232.79|230.49|232.78|230.48|2
1649883540000|2022-04-13 20:59:00|232.8|230.5|232.83|230.53|232.83|230.53|232.78|230.48|7
1649883550000|2022-04-13 20:59:10|232.84|230.54|232.84|230.54|232.84|230.54|232.84|230.54|1
1649883560000|2022-04-13 20:59:20|232.86|230.56|232.92|230.62|232.92|230.62|232.8|230.5|15
1649883570000|2022-04-13 20:59:30|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649883580000|2022-04-13 20:59:40|232.87|230.57|232.87|230.57|232.87|230.57|232.87|230.57|1
1649883600000|2022-04-13 21:00:00|232.9|230.6|232.96|230.66|232.97|230.67|232.9|230.6|7
1649883610000|2022-04-13 21:00:10|232.97|230.67|232.98|230.68|232.98|230.68|232.97|230.67|2
1649883630000|2022-04-13 21:00:30|232.99|230.69|232.99|230.69|233|230.7|232.98|230.68|5
1649883660000|2022-04-13 21:01:00|232.97|230.67|232.98|230.68|232.98|230.68|232.97|230.67|4
1649883670000|2022-04-13 21:01:10|232.99|230.69|232.98|230.68|232.99|230.69|232.98|230.68|2
1649883690000|2022-04-13 21:01:30|232.99|230.69|232.98|230.68|232.99|230.69|232.98|230.68|2
1649883700000|2022-04-13 21:01:40|232.99|230.69|232.99|230.69|232.99|230.69|232.99|230.69|1
1649883710000|2022-04-13 21:01:50|232.98|230.68|232.98|230.68|232.99|230.69|232.98|230.68|3
1649883720000|2022-04-13 21:02:00|232.99|230.69|232.87|230.57|232.99|230.69|232.87|230.57|7
1649883730000|2022-04-13 21:02:10|232.88|230.58|232.81|230.51|232.88|230.58|232.81|230.51|9
1649883740000|2022-04-13 21:02:20|232.76|230.46|232.76|230.46|232.76|230.46|232.76|230.46|1
1649883750000|2022-04-13 21:02:30|232.74|230.44|232.79|230.49|232.79|230.49|232.72|230.42|7
1649883760000|2022-04-13 21:02:40|232.81|230.51|232.9|230.6|232.91|230.61|232.81|230.51|7
1649883790000|2022-04-13 21:03:10|232.89|230.59|232.85|230.55|232.9|230.6|232.84|230.54|5
1649883800000|2022-04-13 21:03:20|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649883810000|2022-04-13 21:03:30|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649883820000|2022-04-13 21:03:40|232.84|230.54|232.86|230.56|232.87|230.57|232.84|230.54|4
1649883840000|2022-04-13 21:04:00|232.85|230.55|232.85|230.55|232.86|230.56|232.85|230.55|3
1649883850000|2022-04-13 21:04:10|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649883860000|2022-04-13 21:04:20|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649883870000|2022-04-13 21:04:30|232.86|230.56|232.88|230.58|232.89|230.59|232.86|230.56|9
1649883880000|2022-04-13 21:04:40|232.89|230.59|232.89|230.59|232.89|230.59|232.89|230.59|1
1649883890000|2022-04-13 21:04:50|232.88|230.58|232.88|230.58|232.88|230.58|232.88|230.58|1
1649883900000|2022-04-13 21:05:00|232.89|230.59|232.85|230.55|232.89|230.59|232.85|230.55|6
1649883930000|2022-04-13 21:05:30|232.87|230.57|232.87|230.57|232.88|230.58|232.87|230.57|3
1649883940000|2022-04-13 21:05:40|232.88|230.58|232.85|230.55|232.88|230.58|232.85|230.55|3
1649883970000|2022-04-13 21:06:10|232.84|230.54|232.87|230.57|232.87|230.57|232.84|230.54|12
1649883980000|2022-04-13 21:06:20|232.88|230.58|232.88|230.58|232.88|230.58|232.88|230.58|1
1649883990000|2022-04-13 21:06:30|232.89|230.59|232.89|230.59|232.89|230.59|232.89|230.59|1
1649884000000|2022-04-13 21:06:40|232.88|230.58|232.88|230.58|232.88|230.58|232.88|230.58|1
1649884010000|2022-04-13 21:06:50|232.87|230.57|232.8|230.5|232.87|230.57|232.8|230.5|6
1649884020000|2022-04-13 21:07:00|232.79|230.49|232.77|230.47|232.8|230.5|232.76|230.46|4
1649884040000|2022-04-13 21:07:20|232.76|230.46|232.76|230.46|232.77|230.47|232.76|230.46|3
1649884050000|2022-04-13 21:07:30|232.8|230.5|232.8|230.5|232.8|230.5|232.8|230.5|1
1649884060000|2022-04-13 21:07:40|232.82|230.52|232.81|230.51|232.82|230.52|232.81|230.51|2
1649884070000|2022-04-13 21:07:50|232.82|230.52|232.89|230.59|232.89|230.59|232.81|230.51|6
1649884080000|2022-04-13 21:08:00|232.88|230.58|232.9|230.6|232.9|230.6|232.87|230.57|4
1649884090000|2022-04-13 21:08:10|232.89|230.59|232.89|230.59|232.89|230.59|232.89|230.59|1
1649884100000|2022-04-13 21:08:20|232.9|230.6|232.92|230.62|232.92|230.62|232.9|230.6|2
1649884120000|2022-04-13 21:08:40|232.94|230.64|232.92|230.62|232.94|230.64|232.91|230.61|6
1649884130000|2022-04-13 21:08:50|232.89|230.59|232.87|230.57|232.89|230.59|232.87|230.57|6
1649884140000|2022-04-13 21:09:00|232.88|230.58|232.9|230.6|232.9|230.6|232.88|230.58|4
1649884150000|2022-04-13 21:09:10|232.89|230.59|232.89|230.59|232.91|230.61|232.89|230.59|3
1649884160000|2022-04-13 21:09:20|232.91|230.61|232.85|230.55|232.91|230.61|232.83|230.53|9
1649884190000|2022-04-13 21:09:50|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649884200000|2022-04-13 21:10:00|232.87|230.57|232.88|230.58|232.9|230.6|232.86|230.56|6
1649884240000|2022-04-13 21:10:40|232.89|230.59|232.92|230.62|232.92|230.62|232.85|230.55|5
1649884260000|2022-04-13 21:11:00|232.97|230.67|232.92|230.62|232.97|230.67|232.91|230.61|6
1649884270000|2022-04-13 21:11:10|232.93|230.63|232.92|230.62|232.93|230.63|232.92|230.62|2
1649884280000|2022-04-13 21:11:20|232.93|230.63|232.92|230.62|232.93|230.63|232.92|230.62|2
1649884290000|2022-04-13 21:11:30|232.93|230.63|232.93|230.63|232.93|230.63|232.92|230.62|5
1649884300000|2022-04-13 21:11:40|232.92|230.62|232.92|230.62|232.95|230.65|232.9|230.6|6
1649884310000|2022-04-13 21:11:50|232.94|230.64|233.07|230.77|233.07|230.77|232.94|230.64|4
1649884320000|2022-04-13 21:12:00|233.08|230.78|233.07|230.77|233.08|230.78|233.03|230.73|9
1649884330000|2022-04-13 21:12:10|233.04|230.74|233.06|230.76|233.06|230.76|233.04|230.74|2
1649884340000|2022-04-13 21:12:20|233.05|230.75|233.07|230.77|233.09|230.79|233.05|230.75|5
1649884360000|2022-04-13 21:12:40|233.1|230.8|233.07|230.77|233.1|230.8|233.05|230.75|4
1649884370000|2022-04-13 21:12:50|233.05|230.75|233.07|230.77|233.09|230.79|233.04|230.74|4
1649884380000|2022-04-13 21:13:00|233.06|230.76|233.07|230.77|233.07|230.77|233.06|230.76|2
1649884390000|2022-04-13 21:13:10|233.11|230.81|233.11|230.81|233.11|230.81|233.11|230.81|1
1649884400000|2022-04-13 21:13:20|233.12|230.82|233.12|230.82|233.14|230.84|233.12|230.82|5
1649884410000|2022-04-13 21:13:30|233.13|230.83|233.11|230.81|233.13|230.83|233.11|230.81|2
1649884430000|2022-04-13 21:13:50|233.1|230.8|233.06|230.76|233.11|230.81|233.03|230.73|7
1649884440000|2022-04-13 21:14:00|233.08|230.78|233.03|230.73|233.1|230.8|233.03|230.73|3
1649884450000|2022-04-13 21:14:10|233.02|230.72|233.03|230.73|233.05|230.75|233.02|230.72|4
1649884470000|2022-04-13 21:14:30|233.04|230.74|233.08|230.78|233.08|230.78|233.03|230.73|6
1649884480000|2022-04-13 21:14:40|233.04|230.74|233.11|230.81|233.12|230.82|233.04|230.74|5
1649884490000|2022-04-13 21:14:50|233.12|230.82|233.12|230.82|233.12|230.82|233.11|230.81|3
1649884500000|2022-04-13 21:15:00|233.1|230.8|233.1|230.8|233.11|230.81|233.1|230.8|3
1649884510000|2022-04-13 21:15:10|233.09|230.79|233.08|230.78|233.1|230.8|233.07|230.77|5
1649884520000|2022-04-13 21:15:20|233.17|230.87|233.13|230.83|233.17|230.87|233.12|230.82|5
1649884540000|2022-04-13 21:15:40|233.14|230.84|233.13|230.83|233.14|230.84|233.13|230.83|2
1649884550000|2022-04-13 21:15:50|233.14|230.84|233.14|230.84|233.15|230.85|233.1|230.8|5
1649884560000|2022-04-13 21:16:00|233.09|230.79|233.13|230.83|233.15|230.85|233.09|230.79|6
1649884570000|2022-04-13 21:16:10|233.14|230.84|233.13|230.83|233.15|230.85|233.13|230.83|4
1649884580000|2022-04-13 21:16:20|233.02|230.72|233.02|230.72|233.04|230.74|233|230.7|7
1649884590000|2022-04-13 21:16:30|233.01|230.71|232.99|230.69|233.02|230.72|232.99|230.69|5
1649884600000|2022-04-13 21:16:40|233|230.7|233.01|230.71|233.01|230.71|232.98|230.68|5
1649884610000|2022-04-13 21:16:50|232.99|230.69|233.01|230.71|233.01|230.71|232.98|230.68|4
1649884620000|2022-04-13 21:17:00|232.99|230.69|233.01|230.71|233.01|230.71|232.99|230.69|2
1649884630000|2022-04-13 21:17:10|233|230.7|233|230.7|233|230.7|233|230.7|1
1649884640000|2022-04-13 21:17:20|232.98|230.68|233.01|230.71|233.01|230.71|232.98|230.68|3
1649884660000|2022-04-13 21:17:40|233|230.7|233|230.7|233|230.7|233|230.7|1
1649884680000|2022-04-13 21:18:00|233.01|230.71|233|230.7|233.01|230.71|233|230.7|2
1649884690000|2022-04-13 21:18:10|233.01|230.71|233|230.7|233.01|230.71|233|230.7|2
1649884700000|2022-04-13 21:18:20|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649884710000|2022-04-13 21:18:30|233|230.7|233|230.7|233|230.7|233|230.7|1
1649884720000|2022-04-13 21:18:40|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649884730000|2022-04-13 21:18:50|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649884750000|2022-04-13 21:19:10|233.02|230.72|233.02|230.72|233.07|230.77|233.02|230.72|4
1649884760000|2022-04-13 21:19:20|233.03|230.73|233.03|230.73|233.03|230.73|233.03|230.73|1
1649884780000|2022-04-13 21:19:40|233.05|230.75|233|230.7|233.05|230.75|233|230.7|3
1649884790000|2022-04-13 21:19:50|233.04|230.74|233.11|230.81|233.11|230.81|233.04|230.74|6
1649884800000|2022-04-13 21:20:00|233.14|230.84|233.26|230.96|233.26|230.96|233.14|230.84|14
1649884810000|2022-04-13 21:20:10|233.33|231.03|233.12|230.82|233.33|231.03|233.12|230.82|6
1649884820000|2022-04-13 21:20:20|233.11|230.81|233.09|230.79|233.12|230.82|233.09|230.79|3
1649884830000|2022-04-13 21:20:30|233.05|230.75|233.1|230.8|233.1|230.8|233.05|230.75|3
1649884840000|2022-04-13 21:20:40|233.09|230.79|233.09|230.79|233.09|230.79|233.09|230.79|1
1649884850000|2022-04-13 21:20:50|233.1|230.8|233.1|230.8|233.1|230.8|233.1|230.8|1
1649884870000|2022-04-13 21:21:10|233.11|230.81|233.31|231.01|233.31|231.01|233.11|230.81|11
1649884880000|2022-04-13 21:21:20|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649884890000|2022-04-13 21:21:30|233.3|231|233.3|231|233.3|231|233.3|231|1
1649884900000|2022-04-13 21:21:40|233.32|231.02|233.35|231.05|233.35|231.05|233.32|231.02|4
1649884910000|2022-04-13 21:21:50|233.33|231.03|233.33|231.03|233.33|231.03|233.33|231.03|1
1649884920000|2022-04-13 21:22:00|233.31|231.01|233.28|230.98|233.31|231.01|233.28|230.98|2
1649884940000|2022-04-13 21:22:20|233.26|230.96|233.27|230.97|233.28|230.98|233.26|230.96|3
1649884950000|2022-04-13 21:22:30|233.26|230.96|233.22|230.92|233.26|230.96|233.21|230.91|5
1649884960000|2022-04-13 21:22:40|233.18|230.88|233.18|230.88|233.22|230.92|233.18|230.88|3
1649884970000|2022-04-13 21:22:50|233.22|230.92|233.15|230.85|233.22|230.92|233.15|230.85|4
1649884980000|2022-04-13 21:23:00|233.14|230.84|232.98|230.68|233.16|230.86|232.97|230.67|13
1649884990000|2022-04-13 21:23:10|232.97|230.67|232.93|230.63|232.97|230.67|232.93|230.63|4
1649885000000|2022-04-13 21:23:20|232.95|230.65|232.88|230.58|232.95|230.65|232.88|230.58|9
1649885010000|2022-04-13 21:23:30|232.87|230.57|232.84|230.54|232.89|230.59|232.84|230.54|7
1649885020000|2022-04-13 21:23:40|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649885030000|2022-04-13 21:23:50|232.82|230.52|232.83|230.53|232.83|230.53|232.82|230.52|4
1649885040000|2022-04-13 21:24:00|232.82|230.52|232.83|230.53|232.88|230.58|232.82|230.52|6
1649885080000|2022-04-13 21:24:40|232.82|230.52|232.83|230.53|232.83|230.53|232.82|230.52|2
1649885090000|2022-04-13 21:24:50|232.8|230.5|232.79|230.49|232.8|230.5|232.79|230.49|4
1649885100000|2022-04-13 21:25:00|232.8|230.5|232.85|230.55|232.87|230.57|232.8|230.5|7
1649885130000|2022-04-13 21:25:30|232.84|230.54|232.8|230.5|232.85|230.55|232.8|230.5|3
1649885140000|2022-04-13 21:25:40|232.81|230.51|232.85|230.55|232.85|230.55|232.8|230.5|4
1649885160000|2022-04-13 21:26:00|232.84|230.54|232.84|230.54|232.84|230.54|232.82|230.52|7
1649885170000|2022-04-13 21:26:10|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649885180000|2022-04-13 21:26:20|232.86|230.56|232.84|230.54|232.86|230.56|232.84|230.54|3
1649885190000|2022-04-13 21:26:30|232.86|230.56|232.82|230.52|232.86|230.56|232.82|230.52|5
1649885200000|2022-04-13 21:26:40|232.85|230.55|232.83|230.53|232.85|230.55|232.82|230.52|6
1649885210000|2022-04-13 21:26:50|232.82|230.52|232.81|230.51|232.83|230.53|232.81|230.51|3
1649885220000|2022-04-13 21:27:00|232.83|230.53|232.79|230.49|232.83|230.53|232.77|230.47|7
1649885250000|2022-04-13 21:27:30|232.82|230.52|232.78|230.48|232.82|230.52|232.78|230.48|4
1649885270000|2022-04-13 21:27:50|232.79|230.49|232.79|230.49|232.85|230.55|232.78|230.48|8
1649885280000|2022-04-13 21:28:00|232.78|230.48|232.78|230.48|232.83|230.53|232.78|230.48|11
1649885290000|2022-04-13 21:28:10|232.8|230.5|232.79|230.49|232.81|230.51|232.77|230.47|9
1649885300000|2022-04-13 21:28:20|232.78|230.48|232.69|230.39|232.78|230.48|232.68|230.38|12
1649885310000|2022-04-13 21:28:30|232.7|230.4|232.7|230.4|232.71|230.41|232.7|230.4|3
1649885320000|2022-04-13 21:28:40|232.73|230.43|232.69|230.39|232.73|230.43|232.69|230.39|4
1649885330000|2022-04-13 21:28:50|232.68|230.38|232.67|230.37|232.68|230.38|232.67|230.37|2
1649885340000|2022-04-13 21:29:00|232.66|230.36|232.67|230.37|232.67|230.37|232.66|230.36|2
1649885350000|2022-04-13 21:29:10|232.66|230.36|232.66|230.36|232.66|230.36|232.66|230.36|1
1649885360000|2022-04-13 21:29:20|232.65|230.35|232.66|230.36|232.66|230.36|232.65|230.35|4
1649885390000|2022-04-13 21:29:50|232.65|230.35|232.68|230.38|232.68|230.38|232.65|230.35|2
1649885400000|2022-04-13 21:30:00|232.65|230.35|232.65|230.35|232.65|230.35|232.65|230.35|1
1649885410000|2022-04-13 21:30:10|232.66|230.36|232.66|230.36|232.66|230.36|232.66|230.36|1
1649885430000|2022-04-13 21:30:30|232.67|230.37|232.66|230.36|232.67|230.37|232.66|230.36|2
1649885440000|2022-04-13 21:30:40|232.65|230.35|232.65|230.35|232.65|230.35|232.65|230.35|1
1649885450000|2022-04-13 21:30:50|232.66|230.36|232.66|230.36|232.66|230.36|232.65|230.35|3
1649885460000|2022-04-13 21:31:00|232.67|230.37|232.66|230.36|232.67|230.37|232.63|230.33|3
1649885470000|2022-04-13 21:31:10|232.65|230.35|232.65|230.35|232.68|230.38|232.65|230.35|8
1649885480000|2022-04-13 21:31:20|232.64|230.34|232.65|230.35|232.66|230.36|232.64|230.34|4
1649885490000|2022-04-13 21:31:30|232.66|230.36|232.64|230.34|232.66|230.36|232.64|230.34|3
1649885500000|2022-04-13 21:31:40|232.62|230.32|232.64|230.34|232.64|230.34|232.62|230.32|4
1649885510000|2022-04-13 21:31:50|232.65|230.35|232.65|230.35|232.66|230.36|232.63|230.33|7
1649885520000|2022-04-13 21:32:00|232.66|230.36|232.67|230.37|232.67|230.37|232.64|230.34|3
1649885530000|2022-04-13 21:32:10|232.66|230.36|232.64|230.34|232.66|230.36|232.63|230.33|5
1649885540000|2022-04-13 21:32:20|232.65|230.35|232.64|230.34|232.65|230.35|232.64|230.34|2
1649885550000|2022-04-13 21:32:30|232.65|230.35|232.64|230.34|232.65|230.35|232.64|230.34|2
1649885570000|2022-04-13 21:32:50|232.65|230.35|232.65|230.35|232.66|230.36|232.65|230.35|3
1649885580000|2022-04-13 21:33:00|232.67|230.37|232.65|230.35|232.67|230.37|232.65|230.35|3
1649885590000|2022-04-13 21:33:10|232.66|230.36|232.66|230.36|232.66|230.36|232.65|230.35|3
1649885600000|2022-04-13 21:33:20|232.65|230.35|232.63|230.33|232.66|230.36|232.63|230.33|4
1649885610000|2022-04-13 21:33:30|232.62|230.32|232.62|230.32|232.64|230.34|232.62|230.32|3
1649885620000|2022-04-13 21:33:40|232.63|230.33|232.62|230.32|232.63|230.33|232.62|230.32|6
1649885630000|2022-04-13 21:33:50|232.63|230.33|232.63|230.33|232.65|230.35|232.62|230.32|7
1649885640000|2022-04-13 21:34:00|232.65|230.35|232.63|230.33|232.65|230.35|232.63|230.33|3
1649885650000|2022-04-13 21:34:10|232.62|230.32|232.62|230.32|232.62|230.32|232.62|230.32|1
1649885660000|2022-04-13 21:34:20|232.63|230.33|232.64|230.34|232.65|230.35|232.63|230.33|7
1649885670000|2022-04-13 21:34:30|232.66|230.36|232.63|230.33|232.66|230.36|232.63|230.33|6
1649885680000|2022-04-13 21:34:40|232.64|230.34|232.65|230.35|232.66|230.36|232.64|230.34|3
1649885690000|2022-04-13 21:34:50|232.69|230.39|233|230.7|233|230.7|232.69|230.39|6
1649885700000|2022-04-13 21:35:00|233.01|230.71|233.15|230.85|233.15|230.85|233.01|230.71|11
1649885710000|2022-04-13 21:35:10|233.14|230.84|233.23|230.93|233.23|230.93|233.14|230.84|3
1649885720000|2022-04-13 21:35:20|233.25|230.95|233.25|230.95|233.25|230.95|233.25|230.95|1
1649885730000|2022-04-13 21:35:30|233.26|230.96|233.3|231|233.3|231|233.26|230.96|6
1649885750000|2022-04-13 21:35:50|233.32|231.02|233.36|231.06|233.36|231.06|233.31|231.01|9
1649885760000|2022-04-13 21:36:00|233.37|231.07|233.44|231.14|233.44|231.14|233.36|231.06|8
1649885770000|2022-04-13 21:36:10|233.38|231.08|233.39|231.09|233.44|231.14|233.38|231.08|4
1649885780000|2022-04-13 21:36:20|233.38|231.08|233.38|231.08|233.43|231.13|233.37|231.07|4
1649885790000|2022-04-13 21:36:30|233.37|231.07|233.52|231.22|233.52|231.22|233.37|231.07|13
1649885800000|2022-04-13 21:36:40|233.57|231.27|233.55|231.25|233.57|231.27|233.55|231.25|2
1649885810000|2022-04-13 21:36:50|233.57|231.27|233.59|231.29|233.59|231.29|233.55|231.25|3
1649885820000|2022-04-13 21:37:00|233.55|231.25|233.55|231.25|233.57|231.27|233.54|231.24|5
1649885830000|2022-04-13 21:37:10|233.58|231.28|233.55|231.25|233.58|231.28|233.55|231.25|3
1649885870000|2022-04-13 21:37:50|233.56|231.26|233.5|231.2|233.56|231.26|233.49|231.19|5
1649885880000|2022-04-13 21:38:00|233.51|231.21|233.29|230.99|233.53|231.23|233.26|230.96|22
1649885890000|2022-04-13 21:38:10|233.3|231|233.28|230.98|233.31|231.01|233.28|230.98|12
1649885900000|2022-04-13 21:38:20|233.27|230.97|233.26|230.96|233.28|230.98|233.23|230.93|11
1649885910000|2022-04-13 21:38:30|233.27|230.97|233.28|230.98|233.29|230.99|233.27|230.97|10
1649885920000|2022-04-13 21:38:40|233.27|230.97|233.28|230.98|233.31|231.01|233.24|230.94|6
1649885940000|2022-04-13 21:39:00|233.26|230.96|233.26|230.96|233.27|230.97|233.25|230.95|4
1649885950000|2022-04-13 21:39:10|233.25|230.95|233.26|230.96|233.26|230.96|233.25|230.95|4
1649885970000|2022-04-13 21:39:30|233.23|230.93|233.26|230.96|233.27|230.97|233.23|230.93|5
1649885980000|2022-04-13 21:39:40|233.24|230.94|233.25|230.95|233.26|230.96|233.24|230.94|5
1649885990000|2022-04-13 21:39:50|233.26|230.96|233.26|230.96|233.26|230.96|233.25|230.95|3
1649886000000|2022-04-13 21:40:00|233.24|230.94|233.25|230.95|233.29|230.99|233.24|230.94|5
1649886020000|2022-04-13 21:40:20|233.24|230.94|233.23|230.93|233.24|230.94|233.23|230.93|2
1649886030000|2022-04-13 21:40:30|233.25|230.95|233.2|230.9|233.25|230.95|233.2|230.9|8
1649886040000|2022-04-13 21:40:40|233.19|230.89|233.19|230.89|233.2|230.9|233.19|230.89|3
1649886050000|2022-04-13 21:40:50|233.18|230.88|233.14|230.84|233.18|230.88|233.14|230.84|3
1649886060000|2022-04-13 21:41:00|233.16|230.86|233.17|230.87|233.19|230.89|233.16|230.86|6
1649886070000|2022-04-13 21:41:10|233.18|230.88|233.17|230.87|233.18|230.88|233.17|230.87|4
1649886080000|2022-04-13 21:41:20|233.18|230.88|233.16|230.86|233.18|230.88|233.16|230.86|3
1649886090000|2022-04-13 21:41:30|233.17|230.87|233.19|230.89|233.19|230.89|233.17|230.87|5
1649886100000|2022-04-13 21:41:40|233.14|230.84|233.16|230.86|233.19|230.89|233.14|230.84|5
1649886110000|2022-04-13 21:41:50|233.15|230.85|233.16|230.86|233.16|230.86|233.15|230.85|2
1649886120000|2022-04-13 21:42:00|233.17|230.87|233.16|230.86|233.17|230.87|233.14|230.84|5
1649886130000|2022-04-13 21:42:10|233.17|230.87|233.2|230.9|233.2|230.9|233.16|230.86|5
1649886150000|2022-04-13 21:42:30|233.21|230.91|233|230.7|233.21|230.91|232.98|230.68|9
1649886160000|2022-04-13 21:42:40|232.99|230.69|232.96|230.66|232.99|230.69|232.95|230.65|5
1649886180000|2022-04-13 21:43:00|232.99|230.69|232.97|230.67|232.99|230.69|232.94|230.64|19
1649886190000|2022-04-13 21:43:10|232.95|230.65|232.93|230.63|232.99|230.69|232.93|230.63|13
1649886200000|2022-04-13 21:43:20|232.92|230.62|232.97|230.67|232.97|230.67|232.92|230.62|4
1649886210000|2022-04-13 21:43:30|232.96|230.66|232.96|230.66|232.96|230.66|232.96|230.66|1
1649886220000|2022-04-13 21:43:40|232.97|230.67|232.97|230.67|232.97|230.67|232.97|230.67|1
1649886230000|2022-04-13 21:43:50|232.94|230.64|232.88|230.58|232.98|230.68|232.85|230.55|18
1649886240000|2022-04-13 21:44:00|232.86|230.56|232.89|230.59|232.89|230.59|232.85|230.55|5
1649886250000|2022-04-13 21:44:10|232.87|230.57|232.87|230.57|232.88|230.58|232.87|230.57|3
1649886260000|2022-04-13 21:44:20|232.86|230.56|232.85|230.55|232.86|230.56|232.85|230.55|2
1649886270000|2022-04-13 21:44:30|232.84|230.54|232.83|230.53|232.84|230.54|232.83|230.53|2
1649886280000|2022-04-13 21:44:40|232.85|230.55|232.84|230.54|232.86|230.56|232.83|230.53|4
1649886290000|2022-04-13 21:44:50|232.83|230.53|232.82|230.52|232.85|230.55|232.82|230.52|3
1649886300000|2022-04-13 21:45:00|232.84|230.54|232.83|230.53|232.84|230.54|232.83|230.53|2
1649886320000|2022-04-13 21:45:20|232.82|230.52|232.82|230.52|232.84|230.54|232.82|230.52|3
1649886330000|2022-04-13 21:45:30|232.83|230.53|232.81|230.51|232.84|230.54|232.81|230.51|9
1649886340000|2022-04-13 21:45:40|232.82|230.52|232.81|230.51|232.82|230.52|232.81|230.51|4
1649886350000|2022-04-13 21:45:50|232.8|230.5|232.74|230.44|232.8|230.5|232.74|230.44|2
1649886360000|2022-04-13 21:46:00|232.75|230.45|232.59|230.29|232.76|230.46|232.59|230.29|14
1649886370000|2022-04-13 21:46:10|232.57|230.27|232.6|230.3|232.6|230.3|232.56|230.26|9
1649886380000|2022-04-13 21:46:20|232.61|230.31|232.75|230.45|232.75|230.45|232.61|230.31|10
1649886390000|2022-04-13 21:46:30|232.76|230.46|232.78|230.48|232.78|230.48|232.76|230.46|3
1649886400000|2022-04-13 21:46:40|232.77|230.47|232.75|230.45|232.77|230.47|232.75|230.45|4
1649886410000|2022-04-13 21:46:50|232.77|230.47|232.76|230.46|232.77|230.47|232.75|230.45|4
1649886420000|2022-04-13 21:47:00|232.77|230.47|232.78|230.48|232.78|230.48|232.77|230.47|2
1649886430000|2022-04-13 21:47:10|232.77|230.47|232.77|230.47|232.77|230.47|232.77|230.47|1
1649886440000|2022-04-13 21:47:20|232.79|230.49|232.77|230.47|232.79|230.49|232.76|230.46|3
1649886450000|2022-04-13 21:47:30|232.79|230.49|232.8|230.5|232.8|230.5|232.79|230.49|2
1649886460000|2022-04-13 21:47:40|232.78|230.48|232.78|230.48|232.79|230.49|232.77|230.47|4
1649886470000|2022-04-13 21:47:50|232.76|230.46|232.76|230.46|232.76|230.46|232.76|230.46|1
1649886480000|2022-04-13 21:48:00|232.77|230.47|232.72|230.42|232.77|230.47|232.72|230.42|3
1649886490000|2022-04-13 21:48:10|232.73|230.43|232.67|230.37|232.77|230.47|232.67|230.37|9
1649886510000|2022-04-13 21:48:30|232.68|230.38|232.65|230.35|232.68|230.38|232.64|230.34|4
1649886520000|2022-04-13 21:48:40|232.67|230.37|232.76|230.46|232.76|230.46|232.67|230.37|8
1649886530000|2022-04-13 21:48:50|232.77|230.47|232.76|230.46|232.77|230.47|232.75|230.45|3
1649886540000|2022-04-13 21:49:00|232.78|230.48|232.77|230.47|232.79|230.49|232.75|230.45|8
1649886550000|2022-04-13 21:49:10|232.78|230.48|232.84|230.54|232.9|230.6|232.78|230.48|13
1649886560000|2022-04-13 21:49:20|232.85|230.55|232.89|230.59|232.94|230.64|232.83|230.53|8
1649886580000|2022-04-13 21:49:40|232.9|230.6|232.9|230.6|232.9|230.6|232.9|230.6|1
1649886590000|2022-04-13 21:49:50|232.91|230.61|232.95|230.65|232.97|230.67|232.91|230.61|8
1649886600000|2022-04-13 21:50:00|232.94|230.64|232.9|230.6|232.94|230.64|232.87|230.57|7
1649886610000|2022-04-13 21:50:10|232.89|230.59|232.86|230.56|232.89|230.59|232.83|230.53|11
1649886630000|2022-04-13 21:50:30|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649886640000|2022-04-13 21:50:40|232.86|230.56|232.87|230.57|232.88|230.58|232.86|230.56|6
1649886650000|2022-04-13 21:50:50|232.91|230.61|232.93|230.63|232.93|230.63|232.91|230.61|3
1649886660000|2022-04-13 21:51:00|232.92|230.62|232.98|230.68|232.98|230.68|232.92|230.62|4
1649886670000|2022-04-13 21:51:10|232.99|230.69|232.99|230.69|232.99|230.69|232.98|230.68|3
1649886680000|2022-04-13 21:51:20|232.95|230.65|233.03|230.73|233.14|230.84|232.95|230.65|9
1649886690000|2022-04-13 21:51:30|233.02|230.72|233.07|230.77|233.08|230.78|233.02|230.72|4
1649886700000|2022-04-13 21:51:40|233.11|230.81|233.06|230.76|233.11|230.81|233.06|230.76|3
1649886710000|2022-04-13 21:51:50|233.07|230.77|233.07|230.77|233.07|230.77|233.07|230.77|1
1649886720000|2022-04-13 21:52:00|233.05|230.75|233.27|230.97|233.27|230.97|233.05|230.75|11
1649886740000|2022-04-13 21:52:20|233.26|230.96|233.26|230.96|233.26|230.96|233.26|230.96|1
1649886750000|2022-04-13 21:52:30|233.25|230.95|233.21|230.91|233.25|230.95|233.21|230.91|8
1649886760000|2022-04-13 21:52:40|233.22|230.92|233.23|230.93|233.23|230.93|233.22|230.92|2
1649886770000|2022-04-13 21:52:50|233.24|230.94|233.26|230.96|233.26|230.96|233.24|230.94|9
1649886780000|2022-04-13 21:53:00|233.29|230.99|233.35|231.05|233.35|231.05|233.29|230.99|7
1649886790000|2022-04-13 21:53:10|233.33|231.03|233.31|231.01|233.34|231.04|233.31|231.01|7
1649886800000|2022-04-13 21:53:20|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649886820000|2022-04-13 21:53:40|233.31|231.01|233.31|231.01|233.31|231.01|233.31|231.01|1
1649886830000|2022-04-13 21:53:50|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649886840000|2022-04-13 21:54:00|233.33|231.03|233.35|231.05|233.37|231.07|233.33|231.03|8
1649886850000|2022-04-13 21:54:10|233.36|231.06|233.35|231.05|233.36|231.06|233.35|231.05|2
1649886860000|2022-04-13 21:54:20|233.32|231.02|233.33|231.03|233.33|231.03|233.31|231.01|5
1649886870000|2022-04-13 21:54:30|233.27|230.97|233.31|231.01|233.33|231.03|233.27|230.97|5
1649886880000|2022-04-13 21:54:40|233.32|231.02|233.32|231.02|233.32|231.02|233.32|231.02|1
1649886890000|2022-04-13 21:54:50|233.31|231.01|233.34|231.04|233.34|231.04|233.28|230.98|5
1649886910000|2022-04-13 21:55:10|233.33|231.03|233.3|231|233.33|231.03|233.3|231|7
1649886920000|2022-04-13 21:55:20|233.31|231.01|233.32|231.02|233.32|231.02|233.31|231.01|2
1649886930000|2022-04-13 21:55:30|233.33|231.03|233.33|231.03|233.33|231.03|233.33|231.03|1
1649886940000|2022-04-13 21:55:40|233.34|231.04|233.34|231.04|233.34|231.04|233.34|231.04|1
1649886950000|2022-04-13 21:55:50|233.31|231.01|233.34|231.04|233.34|231.04|233.31|231.01|2
1649886960000|2022-04-13 21:56:00|233.35|231.05|233.36|231.06|233.36|231.06|233.34|231.04|6
1649886970000|2022-04-13 21:56:10|233.38|231.08|233.36|231.06|233.38|231.08|233.32|231.02|4
1649886980000|2022-04-13 21:56:20|233.37|231.07|233.38|231.08|233.38|231.08|233.36|231.06|4
1649887000000|2022-04-13 21:56:40|233.39|231.09|233.4|231.1|233.41|231.11|233.39|231.09|4
1649887010000|2022-04-13 21:56:50|233.41|231.11|233.41|231.11|233.41|231.11|233.41|231.11|1
1649887020000|2022-04-13 21:57:00|233.42|231.12|233.49|231.19|233.5|231.2|233.42|231.12|7
1649887030000|2022-04-13 21:57:10|233.48|231.18|233.49|231.19|233.49|231.19|233.48|231.18|2
1649887040000|2022-04-13 21:57:20|233.56|231.26|233.52|231.22|233.56|231.26|233.52|231.22|3
1649887050000|2022-04-13 21:57:30|233.53|231.23|233.52|231.22|233.54|231.24|233.52|231.22|5
1649887070000|2022-04-13 21:57:50|233.54|231.24|233.55|231.25|233.58|231.28|233.54|231.24|6
1649887080000|2022-04-13 21:58:00|233.56|231.26|233.57|231.27|233.58|231.28|233.55|231.25|6
1649887100000|2022-04-13 21:58:20|233.64|231.34|233.63|231.33|233.65|231.35|233.63|231.33|3
1649887110000|2022-04-13 21:58:30|233.64|231.34|233.64|231.34|233.67|231.37|233.63|231.33|8
1649887120000|2022-04-13 21:58:40|233.63|231.33|233.65|231.35|233.65|231.35|233.63|231.33|2
1649887130000|2022-04-13 21:58:50|233.64|231.34|233.65|231.35|233.65|231.35|233.64|231.34|2
1649887140000|2022-04-13 21:59:00|233.64|231.34|233.59|231.29|233.66|231.36|233.58|231.28|9
1649887150000|2022-04-13 21:59:10|233.53|231.23|233.52|231.22|233.53|231.23|233.52|231.22|2
1649887160000|2022-04-13 21:59:20|233.53|231.23|233.53|231.23|233.53|231.23|233.53|231.23|1
1649887170000|2022-04-13 21:59:30|233.55|231.25|233.55|231.25|233.55|231.25|233.55|231.25|1
1649887180000|2022-04-13 21:59:40|233.53|231.23|233.55|231.25|233.55|231.25|233.53|231.23|2
1649887190000|2022-04-13 21:59:50|233.5|231.2|233.64|231.34|233.67|231.37|233.5|231.2|8
1649887200000|2022-04-13 22:00:00|233.62|231.32|233.67|231.37|233.67|231.37|233.62|231.32|4
1649887210000|2022-04-13 22:00:10|233.64|231.34|233.64|231.34|233.68|231.38|233.64|231.34|3
1649887220000|2022-04-13 22:00:20|233.63|231.33|233.63|231.33|233.66|231.36|233.63|231.33|8
1649887230000|2022-04-13 22:00:30|233.64|231.34|233.63|231.33|233.64|231.34|233.63|231.33|2
1649887240000|2022-04-13 22:00:40|233.6|231.3|233.57|231.27|233.6|231.3|233.57|231.27|4
1649887250000|2022-04-13 22:00:50|233.58|231.28|233.62|231.32|233.63|231.33|233.57|231.27|4
1649887260000|2022-04-13 22:01:00|233.57|231.27|233.55|231.25|233.6|231.3|233.55|231.25|6
1649887270000|2022-04-13 22:01:10|233.54|231.24|233.41|231.11|233.54|231.24|233.41|231.11|10
1649887280000|2022-04-13 22:01:20|233.38|231.08|233.39|231.09|233.4|231.1|233.35|231.05|8
1649887290000|2022-04-13 22:01:30|233.36|231.06|233.38|231.08|233.39|231.09|233.36|231.06|6
1649887300000|2022-04-13 22:01:40|233.4|231.1|233.39|231.09|233.4|231.1|233.39|231.09|4
1649887310000|2022-04-13 22:01:50|233.4|231.1|233.44|231.14|233.44|231.14|233.4|231.1|3
1649887320000|2022-04-13 22:02:00|233.42|231.12|233.41|231.11|233.43|231.13|233.41|231.11|3
1649887330000|2022-04-13 22:02:10|233.4|231.1|233.43|231.13|233.43|231.13|233.39|231.09|11
1649887340000|2022-04-13 22:02:20|233.44|231.14|233.44|231.14|233.44|231.14|233.43|231.13|3
1649887350000|2022-04-13 22:02:30|233.45|231.15|233.45|231.15|233.45|231.15|233.45|231.15|1
1649887360000|2022-04-13 22:02:40|233.42|231.12|233.46|231.16|233.46|231.16|233.42|231.12|4
1649887370000|2022-04-13 22:02:50|233.47|231.17|233.54|231.24|233.54|231.24|233.47|231.17|5
1649887380000|2022-04-13 22:03:00|233.53|231.23|233.54|231.24|233.54|231.24|233.53|231.23|2
1649887390000|2022-04-13 22:03:10|233.55|231.25|233.57|231.27|233.58|231.28|233.55|231.25|3
1649887400000|2022-04-13 22:03:20|233.56|231.26|233.54|231.24|233.56|231.26|233.54|231.24|3
1649887410000|2022-04-13 22:03:30|233.55|231.25|233.54|231.24|233.55|231.25|233.54|231.24|4
1649887420000|2022-04-13 22:03:40|233.55|231.25|233.56|231.26|233.57|231.27|233.55|231.25|3
1649887430000|2022-04-13 22:03:50|233.55|231.25|233.45|231.15|233.55|231.25|233.44|231.14|10
1649887440000|2022-04-13 22:04:00|233.46|231.16|233.49|231.19|233.49|231.19|233.46|231.16|2
1649887450000|2022-04-13 22:04:10|233.46|231.16|233.46|231.16|233.46|231.16|233.46|231.16|1
1649887460000|2022-04-13 22:04:20|233.47|231.17|233.44|231.14|233.47|231.17|233.44|231.14|9
1649887470000|2022-04-13 22:04:30|233.37|231.07|233.31|231.01|233.37|231.07|233.3|231|12
1649887480000|2022-04-13 22:04:40|233.32|231.02|233.38|231.08|233.38|231.08|233.32|231.02|3
1649887490000|2022-04-13 22:04:50|233.31|231.01|233.33|231.03|233.36|231.06|233.28|230.98|10
1649887500000|2022-04-13 22:05:00|233.32|231.02|233.28|230.98|233.32|231.02|233.27|230.97|7
1649887510000|2022-04-13 22:05:10|233.29|230.99|233.26|230.96|233.29|230.99|233.26|230.96|3
1649887520000|2022-04-13 22:05:20|233.25|230.95|233.25|230.95|233.25|230.95|233.25|230.95|1
1649887530000|2022-04-13 22:05:30|233.24|230.94|233.23|230.93|233.24|230.94|233.23|230.93|2
1649887540000|2022-04-13 22:05:40|233.22|230.92|233.22|230.92|233.22|230.92|233.21|230.91|3
1649887550000|2022-04-13 22:05:50|233.23|230.93|233.23|230.93|233.23|230.93|233.23|230.93|1
1649887560000|2022-04-13 22:06:00|233.28|230.98|233.29|230.99|233.29|230.99|233.28|230.98|2
1649887570000|2022-04-13 22:06:10|233.27|230.97|233.27|230.97|233.29|230.99|233.27|230.97|7
1649887580000|2022-04-13 22:06:20|233.26|230.96|233.27|230.97|233.27|230.97|233.26|230.96|2
1649887590000|2022-04-13 22:06:30|233.28|230.98|233.38|231.08|233.38|231.08|233.28|230.98|8
1649887600000|2022-04-13 22:06:40|233.39|231.09|233.44|231.14|233.44|231.14|233.39|231.09|3
1649887610000|2022-04-13 22:06:50|233.47|231.17|233.48|231.18|233.48|231.18|233.46|231.16|3
1649887620000|2022-04-13 22:07:00|233.46|231.16|233.46|231.16|233.46|231.16|233.46|231.16|1
1649887630000|2022-04-13 22:07:10|233.53|231.23|233.56|231.26|233.56|231.26|233.53|231.23|5
1649887650000|2022-04-13 22:07:30|233.62|231.32|233.65|231.35|233.65|231.35|233.62|231.32|5
1649887660000|2022-04-13 22:07:40|233.64|231.34|233.65|231.35|233.65|231.35|233.64|231.34|4
1649887680000|2022-04-13 22:08:00|233.7|231.4|233.79|231.49|233.79|231.49|233.7|231.4|10
1649887690000|2022-04-13 22:08:10|233.76|231.46|233.79|231.49|233.79|231.49|233.76|231.46|8
1649887700000|2022-04-13 22:08:20|233.76|231.46|233.73|231.43|233.76|231.46|233.72|231.42|6
1649887720000|2022-04-13 22:08:40|233.79|231.49|233.76|231.46|233.8|231.5|233.76|231.46|5
1649887730000|2022-04-13 22:08:50|233.7|231.4|233.76|231.46|233.76|231.46|233.7|231.4|4
1649887740000|2022-04-13 22:09:00|233.75|231.45|233.68|231.38|233.83|231.53|233.68|231.38|7
1649887750000|2022-04-13 22:09:10|233.7|231.4|233.73|231.43|233.73|231.43|233.7|231.4|4
1649887760000|2022-04-13 22:09:20|233.72|231.42|233.7|231.4|233.72|231.42|233.7|231.4|4
1649887770000|2022-04-13 22:09:30|233.69|231.39|233.66|231.36|233.7|231.4|233.65|231.35|8
1649887780000|2022-04-13 22:09:40|233.65|231.35|233.64|231.34|233.65|231.35|233.64|231.34|4
1649887790000|2022-04-13 22:09:50|233.67|231.37|233.62|231.32|233.67|231.37|233.62|231.32|4
1649887800000|2022-04-13 22:10:00|233.66|231.36|233.6|231.3|233.66|231.36|233.6|231.3|7
1649887810000|2022-04-13 22:10:10|233.61|231.31|233.62|231.32|233.62|231.32|233.61|231.31|2
1649887820000|2022-04-13 22:10:20|233.65|231.35|233.64|231.34|233.65|231.35|233.64|231.34|2
1649887830000|2022-04-13 22:10:30|233.65|231.35|233.77|231.47|233.77|231.47|233.65|231.35|8
1649887840000|2022-04-13 22:10:40|233.75|231.45|233.76|231.46|233.76|231.46|233.75|231.45|2
1649887850000|2022-04-13 22:10:50|233.82|231.52|233.76|231.46|233.82|231.52|233.76|231.46|3
1649887860000|2022-04-13 22:11:00|233.77|231.47|233.86|231.56|233.87|231.57|233.77|231.47|6
1649887870000|2022-04-13 22:11:10|233.87|231.57|233.81|231.51|233.87|231.57|233.81|231.51|2
1649887880000|2022-04-13 22:11:20|233.79|231.49|233.82|231.52|233.92|231.62|233.79|231.49|5
1649887890000|2022-04-13 22:11:30|233.83|231.53|233.88|231.58|233.88|231.58|233.8|231.5|3
1649887900000|2022-04-13 22:11:40|233.89|231.59|233.82|231.52|233.91|231.61|233.81|231.51|6
1649887910000|2022-04-13 22:11:50|233.8|231.5|233.8|231.5|233.8|231.5|233.8|231.5|1
1649887920000|2022-04-13 22:12:00|233.81|231.51|233.8|231.5|233.82|231.52|233.8|231.5|4
1649887930000|2022-04-13 22:12:10|233.88|231.58|233.88|231.58|233.88|231.58|233.88|231.58|1
1649887950000|2022-04-13 22:12:30|233.81|231.51|233.75|231.45|233.86|231.56|233.75|231.45|12
1649887960000|2022-04-13 22:12:40|233.71|231.41|233.73|231.43|233.73|231.43|233.69|231.39|7
1649887970000|2022-04-13 22:12:50|233.74|231.44|233.82|231.52|233.84|231.54|233.73|231.43|8
1649887980000|2022-04-13 22:13:00|233.81|231.51|233.73|231.43|233.82|231.52|233.73|231.43|8
1649887990000|2022-04-13 22:13:10|233.72|231.42|233.73|231.43|233.73|231.43|233.72|231.42|2
1649888010000|2022-04-13 22:13:30|233.79|231.49|233.79|231.49|233.81|231.51|233.79|231.49|3
1649888020000|2022-04-13 22:13:40|233.77|231.47|233.8|231.5|233.8|231.5|233.77|231.47|3
1649888030000|2022-04-13 22:13:50|233.79|231.49|233.79|231.49|233.79|231.49|233.79|231.49|1
1649888040000|2022-04-13 22:14:00|233.8|231.5|233.83|231.53|233.86|231.56|233.8|231.5|7
1649888050000|2022-04-13 22:14:10|233.8|231.5|233.83|231.53|233.85|231.55|233.76|231.46|5
1649888060000|2022-04-13 22:14:20|233.82|231.52|233.84|231.54|233.84|231.54|233.82|231.52|2
1649888080000|2022-04-13 22:14:40|233.87|231.57|233.84|231.54|233.87|231.57|233.83|231.53|5
1649888090000|2022-04-13 22:14:50|233.83|231.53|233.84|231.54|233.84|231.54|233.83|231.53|2
1649888100000|2022-04-13 22:15:00|233.83|231.53|233.71|231.41|233.83|231.53|233.69|231.39|13
1649888110000|2022-04-13 22:15:10|233.69|231.39|233.71|231.41|233.71|231.41|233.69|231.39|5
1649888120000|2022-04-13 22:15:20|233.69|231.39|233.71|231.41|233.71|231.41|233.69|231.39|2
1649888130000|2022-04-13 22:15:30|233.72|231.42|233.65|231.35|233.72|231.42|233.65|231.35|3
1649888140000|2022-04-13 22:15:40|233.71|231.41|233.76|231.46|233.76|231.46|233.7|231.4|6
1649888150000|2022-04-13 22:15:50|233.75|231.45|233.75|231.45|233.78|231.48|233.75|231.45|4
1649888160000|2022-04-13 22:16:00|233.72|231.42|233.79|231.49|233.79|231.49|233.72|231.42|7
1649888170000|2022-04-13 22:16:10|233.82|231.52|233.72|231.42|233.82|231.52|233.72|231.42|8
1649888180000|2022-04-13 22:16:20|233.66|231.36|233.7|231.4|233.74|231.44|233.66|231.36|6
1649888190000|2022-04-13 22:16:30|233.69|231.39|233.68|231.38|233.69|231.39|233.68|231.38|2
1649888200000|2022-04-13 22:16:40|233.69|231.39|233.7|231.4|233.7|231.4|233.69|231.39|2
1649888210000|2022-04-13 22:16:50|233.69|231.39|233.63|231.33|233.69|231.39|233.63|231.33|2
1649888220000|2022-04-13 22:17:00|233.69|231.39|233.7|231.4|233.7|231.4|233.69|231.39|2
1649888230000|2022-04-13 22:17:10|233.69|231.39|233.69|231.39|233.69|231.39|233.69|231.39|1
1649888240000|2022-04-13 22:17:20|233.71|231.41|233.72|231.42|233.72|231.42|233.69|231.39|3
1649888250000|2022-04-13 22:17:30|233.68|231.38|233.66|231.36|233.68|231.38|233.65|231.35|3
1649888260000|2022-04-13 22:17:40|233.65|231.35|233.67|231.37|233.67|231.37|233.65|231.35|3
1649888270000|2022-04-13 22:17:50|233.66|231.36|233.66|231.36|233.69|231.39|233.66|231.36|5
1649888280000|2022-04-13 22:18:00|233.69|231.39|233.66|231.36|233.69|231.39|233.66|231.36|2
1649888320000|2022-04-13 22:18:40|233.67|231.37|233.66|231.36|233.67|231.37|233.66|231.36|2
1649888330000|2022-04-13 22:18:50|233.68|231.38|233.71|231.41|233.71|231.41|233.68|231.38|2
1649888340000|2022-04-13 22:19:00|233.72|231.42|233.71|231.41|233.72|231.42|233.71|231.41|4
1649888360000|2022-04-13 22:19:20|233.7|231.4|233.66|231.36|233.7|231.4|233.66|231.36|3
1649888370000|2022-04-13 22:19:30|233.68|231.38|233.66|231.36|233.68|231.38|233.66|231.36|2
1649888380000|2022-04-13 22:19:40|233.69|231.39|233.66|231.36|233.69|231.39|233.66|231.36|6
1649888390000|2022-04-13 22:19:50|233.67|231.37|233.65|231.35|233.67|231.37|233.65|231.35|3
1649888400000|2022-04-13 22:20:00|233.67|231.37|233.65|231.35|233.67|231.37|233.65|231.35|3
1649888410000|2022-04-13 22:20:10|233.66|231.36|233.7|231.4|233.72|231.42|233.66|231.36|8
1649888420000|2022-04-13 22:20:20|233.73|231.43|233.75|231.45|233.78|231.48|233.73|231.43|6
1649888430000|2022-04-13 22:20:30|233.7|231.4|233.71|231.41|233.72|231.42|233.7|231.4|3
1649888440000|2022-04-13 22:20:40|233.7|231.4|233.71|231.41|233.71|231.41|233.7|231.4|2
1649888450000|2022-04-13 22:20:50|233.7|231.4|233.7|231.4|233.7|231.4|233.7|231.4|1
1649888460000|2022-04-13 22:21:00|233.71|231.41|233.71|231.41|233.71|231.41|233.67|231.37|3
1649888470000|2022-04-13 22:21:10|233.7|231.4|233.7|231.4|233.7|231.4|233.7|231.4|1
1649888480000|2022-04-13 22:21:20|233.69|231.39|233.7|231.4|233.71|231.41|233.69|231.39|4
1649888490000|2022-04-13 22:21:30|233.71|231.41|233.71|231.41|233.71|231.41|233.71|231.41|1
1649888500000|2022-04-13 22:21:40|233.72|231.42|233.71|231.41|233.72|231.42|233.71|231.41|2
1649888510000|2022-04-13 22:21:50|233.74|231.44|233.74|231.44|233.74|231.44|233.74|231.44|1
1649888520000|2022-04-13 22:22:00|233.73|231.43|233.73|231.43|233.77|231.47|233.73|231.43|5
1649888530000|2022-04-13 22:22:10|233.74|231.44|233.74|231.44|233.74|231.44|233.74|231.44|1
1649888540000|2022-04-13 22:22:20|233.73|231.43|233.73|231.43|233.73|231.43|233.73|231.43|1
1649888550000|2022-04-13 22:22:30|233.74|231.44|233.76|231.46|233.76|231.46|233.74|231.44|3
1649888560000|2022-04-13 22:22:40|233.75|231.45|233.73|231.43|233.76|231.46|233.73|231.43|3
1649888570000|2022-04-13 22:22:50|233.74|231.44|233.74|231.44|233.74|231.44|233.74|231.44|1
1649888580000|2022-04-13 22:23:00|233.75|231.45|233.74|231.44|233.76|231.46|233.74|231.44|3
1649888630000|2022-04-13 22:23:50|233.7|231.4|233.74|231.44|233.76|231.46|233.7|231.4|4
1649888640000|2022-04-13 22:24:00|233.77|231.47|233.74|231.44|233.77|231.47|233.74|231.44|3
1649888650000|2022-04-13 22:24:10|233.73|231.43|233.67|231.37|233.73|231.43|233.67|231.37|6
1649888660000|2022-04-13 22:24:20|233.68|231.38|233.72|231.42|233.72|231.42|233.68|231.38|6
1649888670000|2022-04-13 22:24:30|233.69|231.39|233.7|231.4|233.72|231.42|233.64|231.34|6
1649888680000|2022-04-13 22:24:40|233.69|231.39|233.74|231.44|233.74|231.44|233.69|231.39|3
1649888700000|2022-04-13 22:25:00|233.73|231.43|233.74|231.44|233.78|231.48|233.73|231.43|4
1649888720000|2022-04-13 22:25:20|233.77|231.47|233.85|231.55|233.85|231.55|233.77|231.47|4
1649888730000|2022-04-13 22:25:30|233.9|231.6|233.95|231.65|234.01|231.71|233.9|231.6|8
1649888740000|2022-04-13 22:25:40|233.92|231.62|233.99|231.69|233.99|231.69|233.87|231.57|7
1649888750000|2022-04-13 22:25:50|234.07|231.77|234.05|231.75|234.13|231.83|234.02|231.72|10
1649888760000|2022-04-13 22:26:00|234.04|231.74|234.04|231.74|234.04|231.74|234.03|231.73|9
1649888770000|2022-04-13 22:26:10|234.03|231.73|233.98|231.68|234.11|231.81|233.96|231.66|17
1649888780000|2022-04-13 22:26:20|233.97|231.67|233.92|231.62|233.97|231.67|233.91|231.61|11
1649888790000|2022-04-13 22:26:30|233.93|231.63|234.01|231.71|234.02|231.72|233.89|231.59|7
1649888800000|2022-04-13 22:26:40|233.99|231.69|234.02|231.72|234.02|231.72|233.99|231.69|3
1649888810000|2022-04-13 22:26:50|234.01|231.71|234.01|231.71|234.01|231.71|234.01|231.71|1
1649888820000|2022-04-13 22:27:00|234|231.7|234.01|231.71|234.01|231.71|233.93|231.63|11
1649888850000|2022-04-13 22:27:30|234.02|231.72|234|231.7|234.02|231.72|233.97|231.67|10
1649888860000|2022-04-13 22:27:40|234.01|231.71|233.95|231.65|234.01|231.71|233.91|231.61|7
1649888880000|2022-04-13 22:28:00|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649888910000|2022-04-13 22:28:30|233.89|231.59|233.85|231.55|233.92|231.62|233.83|231.53|8
1649888920000|2022-04-13 22:28:40|233.83|231.53|233.83|231.53|233.83|231.53|233.83|231.53|1
1649888930000|2022-04-13 22:28:50|233.82|231.52|233.81|231.51|233.82|231.52|233.81|231.51|2
1649888940000|2022-04-13 22:29:00|233.8|231.5|233.8|231.5|233.81|231.51|233.8|231.5|3
1649888950000|2022-04-13 22:29:10|233.81|231.51|233.81|231.51|233.81|231.51|233.78|231.48|3
1649888960000|2022-04-13 22:29:20|233.8|231.5|233.81|231.51|233.81|231.51|233.74|231.44|4
1649888970000|2022-04-13 22:29:30|233.82|231.52|233.91|231.61|233.92|231.62|233.82|231.52|7
1649888980000|2022-04-13 22:29:40|233.89|231.59|233.91|231.61|233.91|231.61|233.89|231.59|2
1649888990000|2022-04-13 22:29:50|233.9|231.6|233.88|231.58|233.92|231.62|233.88|231.58|4
1649889000000|2022-04-13 22:30:00|233.92|231.62|233.89|231.59|233.92|231.62|233.82|231.52|17
1649889010000|2022-04-13 22:30:10|233.91|231.61|233.87|231.57|233.92|231.62|233.87|231.57|7
1649889020000|2022-04-13 22:30:20|233.88|231.58|233.77|231.47|233.88|231.58|233.77|231.47|10
1649889030000|2022-04-13 22:30:30|233.79|231.49|233.78|231.48|233.8|231.5|233.77|231.47|5
1649889040000|2022-04-13 22:30:40|233.77|231.47|233.75|231.45|233.77|231.47|233.75|231.45|3
1649889050000|2022-04-13 22:30:50|233.76|231.46|233.76|231.46|233.77|231.47|233.76|231.46|3
1649889070000|2022-04-13 22:31:10|233.75|231.45|233.84|231.54|233.84|231.54|233.75|231.45|9
1649889080000|2022-04-13 22:31:20|233.83|231.53|233.85|231.55|233.85|231.55|233.79|231.49|7
1649889090000|2022-04-13 22:31:30|233.84|231.54|233.85|231.55|233.87|231.57|233.8|231.5|8
1649889110000|2022-04-13 22:31:50|233.84|231.54|233.84|231.54|233.86|231.56|233.84|231.54|3
1649889120000|2022-04-13 22:32:00|233.87|231.57|233.84|231.54|233.87|231.57|233.84|231.54|3
1649889130000|2022-04-13 22:32:10|233.83|231.53|233.84|231.54|233.84|231.54|233.83|231.53|2
1649889140000|2022-04-13 22:32:20|233.82|231.52|233.82|231.52|233.84|231.54|233.81|231.51|9
1649889170000|2022-04-13 22:32:50|233.74|231.44|233.66|231.36|233.75|231.45|233.64|231.34|13
1649889180000|2022-04-13 22:33:00|233.67|231.37|233.66|231.36|233.67|231.37|233.66|231.36|2
1649889190000|2022-04-13 22:33:10|233.65|231.35|233.66|231.36|233.67|231.37|233.65|231.35|6
1649889200000|2022-04-13 22:33:20|233.65|231.35|233.74|231.44|233.74|231.44|233.64|231.34|8
1649889210000|2022-04-13 22:33:30|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1649889230000|2022-04-13 22:33:50|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1649889240000|2022-04-13 22:34:00|233.72|231.42|233.75|231.45|233.78|231.48|233.72|231.42|4
1649889250000|2022-04-13 22:34:10|233.78|231.48|233.75|231.45|233.8|231.5|233.75|231.45|4
1649889260000|2022-04-13 22:34:20|233.72|231.42|233.75|231.45|233.75|231.45|233.72|231.42|2
1649889270000|2022-04-13 22:34:30|233.77|231.47|233.76|231.46|233.78|231.48|233.76|231.46|3
1649889280000|2022-04-13 22:34:40|233.77|231.47|234.38|232.08|234.39|232.09|233.77|231.47|20
1649889290000|2022-04-13 22:34:50|234.39|232.09|234.21|231.91|234.39|232.09|234.21|231.91|11
1649889300000|2022-04-13 22:35:00|234.22|231.92|234.26|231.96|234.27|231.97|234.22|231.92|8
1649889310000|2022-04-13 22:35:10|234.27|231.97|234.29|231.99|234.33|232.03|234.27|231.97|7
1649889320000|2022-04-13 22:35:20|234.22|231.92|234.02|231.72|234.22|231.92|234.02|231.72|12
1649889330000|2022-04-13 22:35:30|234.03|231.73|233.91|231.61|234.03|231.73|233.91|231.61|7
1649889340000|2022-04-13 22:35:40|233.9|231.6|233.96|231.66|233.96|231.66|233.9|231.6|9
1649889350000|2022-04-13 22:35:50|233.97|231.67|233.93|231.63|234.02|231.72|233.93|231.63|13
1649889360000|2022-04-13 22:36:00|233.94|231.64|233.94|231.64|233.94|231.64|233.93|231.63|3
1649889370000|2022-04-13 22:36:10|233.95|231.65|234.01|231.71|234.02|231.72|233.94|231.64|8
1649889380000|2022-04-13 22:36:20|234.02|231.72|234.01|231.71|234.03|231.73|234.01|231.71|6
1649889390000|2022-04-13 22:36:30|233.98|231.68|234.02|231.72|234.02|231.72|233.98|231.68|3
1649889400000|2022-04-13 22:36:40|234.01|231.71|233.92|231.62|234.04|231.74|233.91|231.61|14
1649889410000|2022-04-13 22:36:50|233.93|231.63|233.92|231.62|233.93|231.63|233.91|231.61|3
1649889420000|2022-04-13 22:37:00|233.93|231.63|233.88|231.58|233.93|231.63|233.87|231.57|7
1649889430000|2022-04-13 22:37:10|233.83|231.53|233.82|231.52|233.88|231.58|233.82|231.52|8
1649889450000|2022-04-13 22:37:30|233.81|231.51|233.81|231.51|233.81|231.51|233.81|231.51|1
1649889460000|2022-04-13 22:37:40|233.82|231.52|233.82|231.52|233.82|231.52|233.81|231.51|3
1649889470000|2022-04-13 22:37:50|233.83|231.53|233.88|231.58|233.89|231.59|233.82|231.52|16
1649889480000|2022-04-13 22:38:00|233.93|231.63|233.94|231.64|233.94|231.64|233.92|231.62|5
1649889490000|2022-04-13 22:38:10|233.92|231.62|233.94|231.64|233.94|231.64|233.92|231.62|4
1649889500000|2022-04-13 22:38:20|233.95|231.65|233.94|231.64|233.95|231.65|233.94|231.64|2
1649889510000|2022-04-13 22:38:30|233.95|231.65|233.95|231.65|233.95|231.65|233.95|231.65|1
1649889520000|2022-04-13 22:38:40|233.93|231.63|233.93|231.63|234.01|231.71|233.92|231.62|5
1649889530000|2022-04-13 22:38:50|233.94|231.64|233.94|231.64|233.94|231.64|233.94|231.64|1
1649889540000|2022-04-13 22:39:00|234|231.7|233.94|231.64|234|231.7|233.93|231.63|7
1649889550000|2022-04-13 22:39:10|233.93|231.63|234.02|231.72|234.09|231.79|233.93|231.63|8
1649889560000|2022-04-13 22:39:20|234.04|231.74|234.02|231.72|234.04|231.74|234.01|231.71|7
1649889570000|2022-04-13 22:39:30|234.04|231.74|234.04|231.74|234.05|231.75|234.03|231.73|12
1649889580000|2022-04-13 22:39:40|234.05|231.75|234.01|231.71|234.05|231.75|234|231.7|7
1649889590000|2022-04-13 22:39:50|234.02|231.72|234.02|231.72|234.02|231.72|234.02|231.72|1
1649889600000|2022-04-13 22:40:00|234.03|231.73|234.02|231.72|234.03|231.73|234|231.7|4
1649889610000|2022-04-13 22:40:10|234.03|231.73|234.11|231.81|234.13|231.83|234.02|231.72|6
1649889620000|2022-04-13 22:40:20|234.12|231.82|234.12|231.82|234.12|231.82|234.11|231.81|3
1649889630000|2022-04-13 22:40:30|234.11|231.81|234.12|231.82|234.12|231.82|234.11|231.81|2
1649889640000|2022-04-13 22:40:40|234.13|231.83|234.15|231.85|234.15|231.85|234.11|231.81|5
1649889650000|2022-04-13 22:40:50|234.13|231.83|234.15|231.85|234.15|231.85|234.13|231.83|2
1649889660000|2022-04-13 22:41:00|234.16|231.86|234.11|231.81|234.16|231.86|234.1|231.8|8
1649889670000|2022-04-13 22:41:10|234.14|231.84|234.11|231.81|234.14|231.84|234.11|231.81|2
1649889680000|2022-04-13 22:41:20|234.14|231.84|234.13|231.83|234.17|231.87|234.1|231.8|8
1649889690000|2022-04-13 22:41:30|234.12|231.82|234.11|231.81|234.13|231.83|234.11|231.81|4
1649889700000|2022-04-13 22:41:40|234.1|231.8|233.95|231.65|234.1|231.8|233.94|231.64|10
1649889720000|2022-04-13 22:42:00|233.94|231.64|234.08|231.78|234.08|231.78|233.94|231.64|5
1649889730000|2022-04-13 22:42:10|234.11|231.81|234.05|231.75|234.11|231.81|234.02|231.72|6
1649889750000|2022-04-13 22:42:30|234.1|231.8|234.11|231.81|234.11|231.81|234.1|231.8|8
1649889760000|2022-04-13 22:42:40|234.12|231.82|234.44|232.14|234.44|232.14|234.1|231.8|13
1649889770000|2022-04-13 22:42:50|234.47|232.17|234.56|232.26|234.57|232.27|234.42|232.12|14
1649889780000|2022-04-13 22:43:00|234.54|232.24|234.72|232.42|234.83|232.53|234.54|232.24|21
1649889790000|2022-04-13 22:43:10|234.71|232.41|234.61|232.31|234.72|232.42|234.61|232.31|14
1649889800000|2022-04-13 22:43:20|234.6|232.3|234.7|232.4|234.72|232.42|234.58|232.28|11
1649889810000|2022-04-13 22:43:30|234.71|232.41|234.71|232.41|234.75|232.45|234.69|232.39|10
1649889820000|2022-04-13 22:43:40|234.7|232.4|234.51|232.21|234.7|232.4|234.51|232.21|12
1649889830000|2022-04-13 22:43:50|234.49|232.19|234.44|232.14|234.5|232.2|234.44|232.14|7
1649889840000|2022-04-13 22:44:00|234.45|232.15|234.45|232.15|234.45|232.15|234.45|232.15|1
1649889850000|2022-04-13 22:44:10|234.46|232.16|234.44|232.14|234.46|232.16|234.43|232.13|5
1649889860000|2022-04-13 22:44:20|234.43|232.13|234.36|232.06|234.44|232.14|234.36|232.06|12
1649889870000|2022-04-13 22:44:30|234.33|232.03|234.37|232.07|234.38|232.08|234.29|231.99|11
1649889880000|2022-04-13 22:44:40|234.38|232.08|234.37|232.07|234.38|232.08|234.34|232.04|6
1649889890000|2022-04-13 22:44:50|234.35|232.05|234.39|232.09|234.41|232.11|234.35|232.05|5
1649889900000|2022-04-13 22:45:00|234.44|232.14|234.3|232|234.44|232.14|234.3|232|14
1649889910000|2022-04-13 22:45:10|234.32|232.02|234.26|231.96|234.32|232.02|234.18|231.88|16
1649889920000|2022-04-13 22:45:20|234.25|231.95|234.21|231.91|234.3|232|234.2|231.9|7
1649889930000|2022-04-13 22:45:30|234.22|231.92|234.21|231.91|234.24|231.94|234.19|231.89|4
1649889940000|2022-04-13 22:45:40|234.2|231.9|234.19|231.89|234.2|231.9|234.19|231.89|2
1649889950000|2022-04-13 22:45:50|234.16|231.86|234.19|231.89|234.19|231.89|234.16|231.86|4
1649889960000|2022-04-13 22:46:00|234.2|231.9|234.16|231.86|234.2|231.9|234.16|231.86|4
1649889970000|2022-04-13 22:46:10|234.19|231.89|234.35|232.05|234.35|232.05|234.19|231.89|8
1649889980000|2022-04-13 22:46:20|234.33|232.03|234.38|232.08|234.41|232.11|234.33|232.03|8
1649889990000|2022-04-13 22:46:30|234.36|232.06|234.33|232.03|234.36|232.06|234.32|232.02|7
1649890000000|2022-04-13 22:46:40|234.28|231.98|234.32|232.02|234.35|232.05|234.28|231.98|6
1649890010000|2022-04-13 22:46:50|234.31|232.01|234.2|231.9|234.31|232.01|234.16|231.86|11
1649890020000|2022-04-13 22:47:00|234.21|231.91|234.28|231.98|234.29|231.99|234.21|231.91|9
1649890040000|2022-04-13 22:47:20|234.27|231.97|234.36|232.06|234.37|232.07|234.27|231.97|9
1649890050000|2022-04-13 22:47:30|234.39|232.09|234.38|232.08|234.42|232.12|234.33|232.03|8
1649890060000|2022-04-13 22:47:40|234.39|232.09|234.35|232.05|234.39|232.09|234.35|232.05|3
1649890070000|2022-04-13 22:47:50|234.36|232.06|234.36|232.06|234.36|232.06|234.36|232.06|1
1649890080000|2022-04-13 22:48:00|234.35|232.05|234.4|232.1|234.4|232.1|234.35|232.05|2
1649890090000|2022-04-13 22:48:10|234.37|232.07|234.38|232.08|234.4|232.1|234.37|232.07|4
1649890110000|2022-04-13 22:48:30|234.39|232.09|234.35|232.05|234.39|232.09|234.35|232.05|2
1649890120000|2022-04-13 22:48:40|234.39|232.09|234.37|232.07|234.39|232.09|234.37|232.07|4
1649890130000|2022-04-13 22:48:50|234.38|232.08|234.43|232.13|234.43|232.13|234.38|232.08|6
1649890140000|2022-04-13 22:49:00|234.44|232.14|234.47|232.17|234.47|232.17|234.42|232.12|10
1649890150000|2022-04-13 22:49:10|234.46|232.16|234.46|232.16|234.47|232.17|234.46|232.16|3
1649890160000|2022-04-13 22:49:20|234.5|232.2|234.45|232.15|234.5|232.2|234.45|232.15|4
1649890180000|2022-04-13 22:49:40|234.42|232.12|234.45|232.15|234.47|232.17|234.42|232.12|6
1649890190000|2022-04-13 22:49:50|234.47|232.17|234.53|232.23|234.54|232.24|234.47|232.17|6
1649890200000|2022-04-13 22:50:00|234.54|232.24|234.48|232.18|234.54|232.24|234.48|232.18|4
1649890210000|2022-04-13 22:50:10|234.47|232.17|234.48|232.18|234.48|232.18|234.47|232.17|2
1649890220000|2022-04-13 22:50:20|234.5|232.2|234.54|232.24|234.56|232.26|234.5|232.2|6
1649890240000|2022-04-13 22:50:40|234.55|232.25|234.7|232.4|234.7|232.4|234.55|232.25|12
1649890250000|2022-04-13 22:50:50|234.73|232.43|234.75|232.45|234.78|232.48|234.73|232.43|9
1649890260000|2022-04-13 22:51:00|234.74|232.44|234.65|232.35|234.74|232.44|234.61|232.31|12
1649890270000|2022-04-13 22:51:10|234.62|232.32|234.63|232.33|234.66|232.36|234.62|232.32|6
1649890280000|2022-04-13 22:51:20|234.61|232.31|234.61|232.31|234.61|232.31|234.6|232.3|3
1649890290000|2022-04-13 22:51:30|234.62|232.32|234.55|232.25|234.62|232.32|234.54|232.24|7
1649890300000|2022-04-13 22:51:40|234.56|232.26|234.56|232.26|234.56|232.26|234.55|232.25|9
1649890310000|2022-04-13 22:51:50|234.55|232.25|234.49|232.19|234.56|232.26|234.47|232.17|7
1649890320000|2022-04-13 22:52:00|234.48|232.18|234.47|232.17|234.49|232.19|234.47|232.17|5
1649890330000|2022-04-13 22:52:10|234.48|232.18|234.47|232.17|234.48|232.18|234.46|232.16|7
1649890340000|2022-04-13 22:52:20|234.49|232.19|234.54|232.24|234.54|232.24|234.49|232.19|6
1649890350000|2022-04-13 22:52:30|234.53|232.23|234.42|232.12|234.53|232.23|234.42|232.12|10
1649890360000|2022-04-13 22:52:40|234.43|232.13|234.28|231.98|234.43|232.13|234.28|231.98|14
1649890370000|2022-04-13 22:52:50|234.26|231.96|234.27|231.97|234.27|231.97|234.22|231.92|6
1649890380000|2022-04-13 22:53:00|234.28|231.98|234.27|231.97|234.3|232|234.27|231.97|8
1649890390000|2022-04-13 22:53:10|234.26|231.96|234.25|231.95|234.26|231.96|234.23|231.93|7
1649890400000|2022-04-13 22:53:20|234.26|231.96|234.28|231.98|234.28|231.98|234.26|231.96|5
1649890410000|2022-04-13 22:53:30|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649890430000|2022-04-13 22:53:50|234.28|231.98|234.32|232.02|234.32|232.02|234.28|231.98|3
1649890440000|2022-04-13 22:54:00|234.3|232|234.33|232.03|234.33|232.03|234.3|232|3
1649890450000|2022-04-13 22:54:10|234.32|232.02|234.35|232.05|234.35|232.05|234.32|232.02|10
1649890460000|2022-04-13 22:54:20|234.34|232.04|234.34|232.04|234.34|232.04|234.34|232.04|1
1649890470000|2022-04-13 22:54:30|234.35|232.05|234.34|232.04|234.37|232.07|234.33|232.03|6
1649890480000|2022-04-13 22:54:40|234.33|232.03|234.33|232.03|234.33|232.03|234.33|232.03|1
1649890500000|2022-04-13 22:55:00|234.32|232.02|234.33|232.03|234.33|232.03|234.32|232.02|4
1649890510000|2022-04-13 22:55:10|234.34|232.04|234.35|232.05|234.35|232.05|234.34|232.04|2
1649890520000|2022-04-13 22:55:20|234.34|232.04|234.34|232.04|234.37|232.07|234.33|232.03|7
1649890530000|2022-04-13 22:55:30|234.33|232.03|234.34|232.04|234.37|232.07|234.32|232.02|4
1649890540000|2022-04-13 22:55:40|234.33|232.03|234.34|232.04|234.34|232.04|234.33|232.03|2
1649890550000|2022-04-13 22:55:50|234.33|232.03|234.34|232.04|234.38|232.08|234.33|232.03|5
1649890560000|2022-04-13 22:56:00|234.36|232.06|234.24|231.94|234.36|232.06|234.21|231.91|12
1649890570000|2022-04-13 22:56:10|234.23|231.93|234.25|231.95|234.25|231.95|234.23|231.93|7
1649890580000|2022-04-13 22:56:20|234.22|231.92|234.2|231.9|234.22|231.92|234.2|231.9|3
1649890590000|2022-04-13 22:56:30|234.19|231.89|234.2|231.9|234.2|231.9|234.19|231.89|2
1649890600000|2022-04-13 22:56:40|234.15|231.85|234.19|231.89|234.2|231.9|234.15|231.85|6
1649890610000|2022-04-13 22:56:50|234.2|231.9|234.22|231.92|234.22|231.92|234.2|231.9|3
1649890620000|2022-04-13 22:57:00|234.21|231.91|234.22|231.92|234.22|231.92|234.19|231.89|6
1649890630000|2022-04-13 22:57:10|234.21|231.91|234.15|231.85|234.21|231.91|234.15|231.85|6
1649890640000|2022-04-13 22:57:20|234.16|231.86|234.27|231.97|234.28|231.98|234.16|231.86|10
1649890650000|2022-04-13 22:57:30|234.28|231.98|234.27|231.97|234.3|232|234.27|231.97|3
1649890660000|2022-04-13 22:57:40|234.23|231.93|234.29|231.99|234.31|232.01|234.23|231.93|6
1649890670000|2022-04-13 22:57:50|234.27|231.97|234.3|232|234.3|232|234.27|231.97|4
1649890680000|2022-04-13 22:58:00|234.32|232.02|234.32|232.02|234.32|232.02|234.3|232|5
1649890690000|2022-04-13 22:58:10|234.33|232.03|234.35|232.05|234.38|232.08|234.33|232.03|7
1649890700000|2022-04-13 22:58:20|234.34|232.04|234.34|232.04|234.34|232.04|234.34|232.04|1
1649890710000|2022-04-13 22:58:30|234.4|232.1|234.33|232.03|234.4|232.1|234.33|232.03|7
1649890720000|2022-04-13 22:58:40|234.34|232.04|234.46|232.16|234.46|232.16|234.34|232.04|8
1649890730000|2022-04-13 22:58:50|234.47|232.17|234.46|232.16|234.47|232.17|234.46|232.16|4
1649890740000|2022-04-13 22:59:00|234.45|232.15|234.58|232.28|234.58|232.28|234.43|232.13|10
1649890750000|2022-04-13 22:59:10|234.59|232.29|234.72|232.42|234.72|232.42|234.59|232.29|8
1649890760000|2022-04-13 22:59:20|234.71|232.41|234.72|232.42|234.73|232.43|234.71|232.41|4
1649890770000|2022-04-13 22:59:30|234.73|232.43|234.72|232.42|234.74|232.44|234.72|232.42|6
1649890780000|2022-04-13 22:59:40|234.71|232.41|234.77|232.47|234.77|232.47|234.71|232.41|3
1649890790000|2022-04-13 22:59:50|234.74|232.44|234.73|232.43|234.74|232.44|234.72|232.42|13
1649890800000|2022-04-13 23:00:00|234.72|232.42|234.82|232.52|234.9|232.6|234.72|232.42|10
1649890810000|2022-04-13 23:00:10|234.83|232.53|234.84|232.54|234.86|232.56|234.83|232.53|8
1649890820000|2022-04-13 23:00:20|234.85|232.55|234.93|232.63|234.95|232.65|234.85|232.55|15
1649890830000|2022-04-13 23:00:30|234.94|232.64|234.92|232.62|234.94|232.64|234.91|232.61|8
1649890840000|2022-04-13 23:00:40|234.9|232.6|234.92|232.62|234.92|232.62|234.9|232.6|3
1649890850000|2022-04-13 23:00:50|234.93|232.63|234.82|232.52|234.94|232.64|234.82|232.52|11
1649890860000|2022-04-13 23:01:00|234.81|232.51|234.81|232.51|234.81|232.51|234.8|232.5|3
1649890870000|2022-04-13 23:01:10|234.8|232.5|234.81|232.51|234.81|232.51|234.8|232.5|2
1649890880000|2022-04-13 23:01:20|234.77|232.47|234.72|232.42|234.79|232.49|234.72|232.42|6
1649890890000|2022-04-13 23:01:30|234.71|232.41|234.71|232.41|234.71|232.41|234.71|232.41|1
1649890900000|2022-04-13 23:01:40|234.7|232.4|234.7|232.4|234.7|232.4|234.7|232.4|1
1649890920000|2022-04-13 23:02:00|234.66|232.36|234.7|232.4|234.7|232.4|234.66|232.36|4
1649890930000|2022-04-13 23:02:10|234.68|232.38|234.6|232.3|234.68|232.38|234.6|232.3|8
1649890940000|2022-04-13 23:02:20|234.56|232.26|234.54|232.24|234.56|232.26|234.51|232.21|7
1649890950000|2022-04-13 23:02:30|234.53|232.23|234.53|232.23|234.53|232.23|234.53|232.23|1
1649890960000|2022-04-13 23:02:40|234.52|232.22|234.53|232.23|234.57|232.27|234.52|232.22|12
1649890970000|2022-04-13 23:02:50|234.56|232.26|234.62|232.32|234.62|232.32|234.55|232.25|13
1649890980000|2022-04-13 23:03:00|234.6|232.3|234.6|232.3|234.63|232.33|234.59|232.29|17
1649890990000|2022-04-13 23:03:10|234.62|232.32|234.63|232.33|234.63|232.33|234.5|232.2|16
1649891000000|2022-04-13 23:03:20|234.62|232.32|234.64|232.34|234.64|232.34|234.62|232.32|7
1649891010000|2022-04-13 23:03:30|234.63|232.33|234.71|232.41|234.71|232.41|234.61|232.31|6
1649891020000|2022-04-13 23:03:40|234.81|232.51|234.79|232.49|234.81|232.51|234.78|232.48|5
1649891030000|2022-04-13 23:03:50|234.8|232.5|234.8|232.5|234.8|232.5|234.8|232.5|1
1649891040000|2022-04-13 23:04:00|234.75|232.45|234.73|232.43|234.76|232.46|234.71|232.41|7
1649891060000|2022-04-13 23:04:20|234.74|232.44|234.63|232.33|234.74|232.44|234.63|232.33|6
1649891070000|2022-04-13 23:04:30|234.59|232.29|234.48|232.18|234.69|232.39|234.48|232.18|22
1649891080000|2022-04-13 23:04:40|234.44|232.14|234.53|232.23|234.54|232.24|234.43|232.13|16
1649891090000|2022-04-13 23:04:50|234.52|232.22|234.53|232.23|234.64|232.34|234.52|232.22|15
1649891100000|2022-04-13 23:05:00|234.52|232.22|234.42|232.12|234.54|232.24|234.41|232.11|17
1649891110000|2022-04-13 23:05:10|234.41|232.11|234.36|232.06|234.49|232.19|234.36|232.06|17
1649891120000|2022-04-13 23:05:20|234.34|232.04|234.31|232.01|234.36|232.06|234.3|232|17
1649891130000|2022-04-13 23:05:30|234.29|231.99|234.14|231.84|234.34|232.04|234.14|231.84|12
1649891140000|2022-04-13 23:05:40|234.15|231.85|234.11|231.81|234.17|231.87|234.11|231.81|3
1649891150000|2022-04-13 23:05:50|234.12|231.82|234.24|231.94|234.28|231.98|234.12|231.82|10
1649891160000|2022-04-13 23:06:00|234.22|231.92|233.93|231.63|234.22|231.92|233.91|231.61|18
1649891170000|2022-04-13 23:06:10|233.92|231.62|233.88|231.58|233.92|231.62|233.85|231.55|16
1649891180000|2022-04-13 23:06:20|233.87|231.57|233.8|231.5|233.87|231.57|233.78|231.48|11
1649891190000|2022-04-13 23:06:30|233.84|231.54|233.96|231.66|233.96|231.66|233.84|231.54|16
1649891200000|2022-04-13 23:06:40|234.01|231.71|234.11|231.81|234.11|231.81|234.01|231.71|12
1649891210000|2022-04-13 23:06:50|234.13|231.83|234.07|231.77|234.13|231.83|234.06|231.76|11
1649891220000|2022-04-13 23:07:00|234.02|231.72|234.06|231.76|234.08|231.78|234.02|231.72|9
1649891230000|2022-04-13 23:07:10|234.05|231.75|234.01|231.71|234.05|231.75|233.94|231.64|21
1649891240000|2022-04-13 23:07:20|233.96|231.66|233.95|231.65|233.96|231.66|233.94|231.64|4
1649891250000|2022-04-13 23:07:30|233.94|231.64|233.95|231.65|233.97|231.67|233.94|231.64|5
1649891260000|2022-04-13 23:07:40|233.96|231.66|233.95|231.65|233.97|231.67|233.95|231.65|4
1649891280000|2022-04-13 23:08:00|233.96|231.66|233.94|231.64|233.96|231.66|233.94|231.64|5
1649891290000|2022-04-13 23:08:10|233.93|231.63|233.83|231.53|233.93|231.63|233.83|231.53|6
1649891300000|2022-04-13 23:08:20|233.82|231.52|233.79|231.49|233.82|231.52|233.79|231.49|5
1649891310000|2022-04-13 23:08:30|233.76|231.46|233.79|231.49|233.8|231.5|233.72|231.42|5
1649891320000|2022-04-13 23:08:40|233.83|231.53|233.77|231.47|233.85|231.55|233.77|231.47|5
1649891330000|2022-04-13 23:08:50|233.82|231.52|233.86|231.56|233.87|231.57|233.82|231.52|7
1649891340000|2022-04-13 23:09:00|233.85|231.55|233.91|231.61|233.91|231.61|233.85|231.55|5
1649891350000|2022-04-13 23:09:10|233.92|231.62|233.9|231.6|233.93|231.63|233.9|231.6|3
1649891360000|2022-04-13 23:09:20|233.89|231.59|233.92|231.62|233.92|231.62|233.89|231.59|2
1649891370000|2022-04-13 23:09:30|233.93|231.63|233.93|231.63|233.93|231.63|233.91|231.61|4
1649891380000|2022-04-13 23:09:40|233.92|231.62|233.91|231.61|233.93|231.63|233.91|231.61|4
1649891390000|2022-04-13 23:09:50|233.92|231.62|233.92|231.62|233.92|231.62|233.92|231.62|1
1649891430000|2022-04-13 23:10:30|233.91|231.61|233.92|231.62|234|231.7|233.9|231.6|10
1649891440000|2022-04-13 23:10:40|233.96|231.66|233.9|231.6|233.97|231.67|233.9|231.6|6
1649891450000|2022-04-13 23:10:50|233.91|231.61|233.91|231.61|233.91|231.61|233.89|231.59|6
1649891460000|2022-04-13 23:11:00|233.9|231.6|233.9|231.6|233.9|231.6|233.9|231.6|1
1649891470000|2022-04-13 23:11:10|233.89|231.59|233.89|231.59|233.89|231.59|233.89|231.59|1
1649891480000|2022-04-13 23:11:20|233.91|231.61|233.92|231.62|233.92|231.62|233.91|231.61|2
1649891490000|2022-04-13 23:11:30|233.89|231.59|233.86|231.56|233.89|231.59|233.86|231.56|5
1649891500000|2022-04-13 23:11:40|233.9|231.6|233.9|231.6|233.9|231.6|233.9|231.6|1
1649891510000|2022-04-13 23:11:50|233.89|231.59|233.89|231.59|233.9|231.6|233.89|231.59|3
1649891520000|2022-04-13 23:12:00|233.91|231.61|233.89|231.59|233.91|231.61|233.89|231.59|2
1649891530000|2022-04-13 23:12:10|233.88|231.58|233.87|231.57|233.88|231.58|233.86|231.56|3
1649891540000|2022-04-13 23:12:20|233.86|231.56|233.91|231.61|233.91|231.61|233.86|231.56|5
1649891550000|2022-04-13 23:12:30|233.87|231.57|233.94|231.64|233.94|231.64|233.86|231.56|4
1649891560000|2022-04-13 23:12:40|233.97|231.67|233.97|231.67|233.97|231.67|233.94|231.64|3
1649891570000|2022-04-13 23:12:50|233.96|231.66|234.32|232.02|234.32|232.02|233.96|231.66|10
1649891580000|2022-04-13 23:13:00|234.37|232.07|234.3|232|234.5|232.2|234.3|232|18
1649891590000|2022-04-13 23:13:10|234.31|232.01|234.31|232.01|234.31|232.01|234.27|231.97|6
1649891600000|2022-04-13 23:13:20|234.32|232.02|234.31|232.01|234.33|232.03|234.31|232.01|7
1649891610000|2022-04-13 23:13:30|234.35|232.05|234.45|232.15|234.45|232.15|234.35|232.05|3
1649891620000|2022-04-13 23:13:40|234.46|232.16|234.41|232.11|234.52|232.22|234.4|232.1|12
1649891630000|2022-04-13 23:13:50|234.42|232.12|234.47|232.17|234.49|232.19|234.38|232.08|10
1649891640000|2022-04-13 23:14:00|234.46|232.16|234.46|232.16|234.46|232.16|234.46|232.16|1
1649891660000|2022-04-13 23:14:20|234.47|232.17|234.46|232.16|234.47|232.17|234.46|232.16|2
1649891670000|2022-04-13 23:14:30|234.47|232.17|234.45|232.15|234.47|232.17|234.45|232.15|5
1649891680000|2022-04-13 23:14:40|234.44|232.14|234.44|232.14|234.44|232.14|234.44|232.14|1
1649891690000|2022-04-13 23:14:50|234.42|232.12|234.37|232.07|234.42|232.12|234.36|232.06|7
1649891700000|2022-04-13 23:15:00|234.35|232.05|234.35|232.05|234.36|232.06|234.35|232.05|3
1649891720000|2022-04-13 23:15:20|234.36|232.06|234.28|231.98|234.37|232.07|234.28|231.98|5
1649891730000|2022-04-13 23:15:30|234.26|231.96|234.28|231.98|234.3|232|234.26|231.96|10
1649891740000|2022-04-13 23:15:40|234.3|232|234.28|231.98|234.3|232|234.28|231.98|3
1649891750000|2022-04-13 23:15:50|234.29|231.99|234.23|231.93|234.29|231.99|234.19|231.89|14
1649891760000|2022-04-13 23:16:00|234.25|231.95|234.25|231.95|234.25|231.95|234.25|231.95|1
1649891780000|2022-04-13 23:16:20|234.26|231.96|234.28|231.98|234.29|231.99|234.26|231.96|5
1649891790000|2022-04-13 23:16:30|234.29|231.99|234.3|232|234.3|232|234.28|231.98|6
1649891800000|2022-04-13 23:16:40|234.29|231.99|234.37|232.07|234.37|232.07|234.29|231.99|7
1649891810000|2022-04-13 23:16:50|234.38|232.08|234.39|232.09|234.41|232.11|234.38|232.08|7
1649891820000|2022-04-13 23:17:00|234.36|232.06|234.33|232.03|234.39|232.09|234.33|232.03|7
1649891830000|2022-04-13 23:17:10|234.32|232.02|234.31|232.01|234.32|232.02|234.29|231.99|8
1649891840000|2022-04-13 23:17:20|234.29|231.99|234.29|231.99|234.3|232|234.28|231.98|8
1649891850000|2022-04-13 23:17:30|234.27|231.97|234.26|231.96|234.27|231.97|234.26|231.96|2
1649891860000|2022-04-13 23:17:40|234.23|231.93|234.23|231.93|234.24|231.94|234.23|231.93|7
1649891880000|2022-04-13 23:18:00|234.22|231.92|234.02|231.72|234.22|231.92|234.01|231.71|13
1649891890000|2022-04-13 23:18:10|234.01|231.71|234.03|231.73|234.03|231.73|234.01|231.71|3
1649891900000|2022-04-13 23:18:20|234.01|231.71|233.94|231.64|234.01|231.71|233.94|231.64|12
1649891910000|2022-04-13 23:18:30|233.96|231.66|234.03|231.73|234.03|231.73|233.96|231.66|6
1649891920000|2022-04-13 23:18:40|234.02|231.72|234.03|231.73|234.04|231.74|234|231.7|5
1649891930000|2022-04-13 23:18:50|234.05|231.75|234.11|231.81|234.11|231.81|234.03|231.73|11
1649891940000|2022-04-13 23:19:00|234.12|231.82|234.13|231.83|234.15|231.85|234.11|231.81|9
1649891950000|2022-04-13 23:19:10|234.12|231.82|234.13|231.83|234.13|231.83|234.11|231.81|4
1649891960000|2022-04-13 23:19:20|234.17|231.87|234.13|231.83|234.17|231.87|234.13|231.83|4
1649891970000|2022-04-13 23:19:30|234.15|231.85|234.21|231.91|234.23|231.93|234.15|231.85|5
1649891980000|2022-04-13 23:19:40|234.26|231.96|234.22|231.92|234.26|231.96|234.2|231.9|7
1649891990000|2022-04-13 23:19:50|234.23|231.93|234.22|231.92|234.23|231.93|234.21|231.91|4
1649892000000|2022-04-13 23:20:00|234.21|231.91|234.1|231.8|234.23|231.93|234.09|231.79|5
1649892010000|2022-04-13 23:20:10|234.04|231.74|234.02|231.72|234.05|231.75|234.02|231.72|7
1649892020000|2022-04-13 23:20:20|234|231.7|233.98|231.68|234|231.7|233.96|231.66|5
1649892030000|2022-04-13 23:20:30|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649892040000|2022-04-13 23:20:40|233.92|231.62|234|231.7|234.01|231.71|233.92|231.62|6
1649892050000|2022-04-13 23:20:50|234.03|231.73|234.03|231.73|234.04|231.74|234.02|231.72|4
1649892060000|2022-04-13 23:21:00|234.1|231.8|234.1|231.8|234.11|231.81|234.1|231.8|3
1649892070000|2022-04-13 23:21:10|234.11|231.81|234.27|231.97|234.28|231.98|234.1|231.8|7
1649892080000|2022-04-13 23:21:20|234.26|231.96|234.21|231.91|234.27|231.97|234.2|231.9|8
1649892090000|2022-04-13 23:21:30|234.18|231.88|234.03|231.73|234.24|231.94|234.03|231.73|8
1649892100000|2022-04-13 23:21:40|234.02|231.72|234.03|231.73|234.05|231.75|234.01|231.71|7
1649892110000|2022-04-13 23:21:50|234.02|231.72|234.04|231.74|234.08|231.78|234.02|231.72|4
1649892120000|2022-04-13 23:22:00|234.01|231.71|234.01|231.71|234.05|231.75|234.01|231.71|3
1649892130000|2022-04-13 23:22:10|234.02|231.72|234.02|231.72|234.02|231.72|234.02|231.72|1
1649892140000|2022-04-13 23:22:20|234.07|231.77|234.1|231.8|234.11|231.81|234.07|231.77|4
1649892160000|2022-04-13 23:22:40|234.11|231.81|234.2|231.9|234.2|231.9|234.11|231.81|4
1649892170000|2022-04-13 23:22:50|234.26|231.96|234.35|232.05|234.4|232.1|234.26|231.96|11
1649892180000|2022-04-13 23:23:00|234.34|232.04|234.32|232.02|234.4|232.1|234.31|232.01|9
1649892190000|2022-04-13 23:23:10|234.29|231.99|234.34|232.04|234.34|232.04|234.29|231.99|4
1649892200000|2022-04-13 23:23:20|234.33|232.03|234.26|231.96|234.34|232.04|234.26|231.96|5
1649892210000|2022-04-13 23:23:30|234.27|231.97|234.33|232.03|234.33|232.03|234.26|231.96|13
1649892230000|2022-04-13 23:23:50|234.32|232.02|234.35|232.05|234.38|232.08|234.31|232.01|6
1649892240000|2022-04-13 23:24:00|234.34|232.04|234.31|232.01|234.34|232.04|234.31|232.01|4
1649892250000|2022-04-13 23:24:10|234.33|232.03|234.33|232.03|234.33|232.03|234.33|232.03|1
1649892260000|2022-04-13 23:24:20|234.32|232.02|234.33|232.03|234.33|232.03|234.32|232.02|2
1649892270000|2022-04-13 23:24:30|234.32|232.02|234.31|232.01|234.34|232.04|234.25|231.95|6
1649892280000|2022-04-13 23:24:40|234.32|232.02|234.35|232.05|234.35|232.05|234.32|232.02|7
1649892290000|2022-04-13 23:24:50|234.4|232.1|234.38|232.08|234.4|232.1|234.38|232.08|2
1649892300000|2022-04-13 23:25:00|234.37|232.07|234.33|232.03|234.4|232.1|234.33|232.03|7
1649892310000|2022-04-13 23:25:10|234.32|232.02|234.36|232.06|234.36|232.06|234.32|232.02|3
1649892320000|2022-04-13 23:25:20|234.35|232.05|234.33|232.03|234.35|232.05|234.33|232.03|2
1649892330000|2022-04-13 23:25:30|234.34|232.04|234.33|232.03|234.34|232.04|234.33|232.03|2
1649892340000|2022-04-13 23:25:40|234.38|232.08|234.47|232.17|234.49|232.19|234.38|232.08|9
1649892350000|2022-04-13 23:25:50|234.49|232.19|234.41|232.11|234.5|232.2|234.37|232.07|13
1649892360000|2022-04-13 23:26:00|234.42|232.12|234.41|232.11|234.44|232.14|234.4|232.1|9
1649892380000|2022-04-13 23:26:20|234.42|232.12|234.46|232.16|234.48|232.18|234.42|232.12|4
1649892390000|2022-04-13 23:26:30|234.51|232.21|234.5|232.2|234.52|232.22|234.5|232.2|4
1649892400000|2022-04-13 23:26:40|234.47|232.17|234.51|232.21|234.51|232.21|234.47|232.17|2
1649892410000|2022-04-13 23:26:50|234.5|232.2|234.42|232.12|234.5|232.2|234.42|232.12|4
1649892420000|2022-04-13 23:27:00|234.45|232.15|234.41|232.11|234.45|232.15|234.41|232.11|5
1649892430000|2022-04-13 23:27:10|234.42|232.12|234.47|232.17|234.48|232.18|234.4|232.1|6
1649892440000|2022-04-13 23:27:20|234.48|232.18|234.5|232.2|234.5|232.2|234.48|232.18|3
1649892450000|2022-04-13 23:27:30|234.51|232.21|234.54|232.24|234.54|232.24|234.51|232.21|3
1649892460000|2022-04-13 23:27:40|234.55|232.25|234.55|232.25|234.55|232.25|234.55|232.25|1
1649892470000|2022-04-13 23:27:50|234.57|232.27|234.64|232.34|234.64|232.34|234.57|232.27|5
1649892480000|2022-04-13 23:28:00|234.68|232.38|234.65|232.35|234.68|232.38|234.65|232.35|3
1649892500000|2022-04-13 23:28:20|234.66|232.36|234.65|232.35|234.66|232.36|234.65|232.35|2
1649892510000|2022-04-13 23:28:30|234.66|232.36|234.67|232.37|234.69|232.39|234.66|232.36|4
1649892520000|2022-04-13 23:28:40|234.66|232.36|234.66|232.36|234.66|232.36|234.66|232.36|1
1649892530000|2022-04-13 23:28:50|234.67|232.37|234.59|232.29|234.67|232.37|234.58|232.28|11
1649892540000|2022-04-13 23:29:00|234.61|232.31|234.59|232.29|234.61|232.31|234.58|232.28|3
1649892550000|2022-04-13 23:29:10|234.58|232.28|234.59|232.29|234.62|232.32|234.58|232.28|8
1649892560000|2022-04-13 23:29:20|234.6|232.3|234.59|232.29|234.6|232.3|234.59|232.29|2
1649892570000|2022-04-13 23:29:30|234.61|232.31|234.59|232.29|234.63|232.33|234.59|232.29|3
1649892580000|2022-04-13 23:29:40|234.61|232.31|234.61|232.31|234.61|232.31|234.61|232.31|1
1649892590000|2022-04-13 23:29:50|234.59|232.29|234.62|232.32|234.64|232.34|234.59|232.29|7
1649892600000|2022-04-13 23:30:00|234.58|232.28|234.55|232.25|234.61|232.31|234.5|232.2|14
1649892610000|2022-04-13 23:30:10|234.51|232.21|234.49|232.19|234.52|232.22|234.48|232.18|13
1649892620000|2022-04-13 23:30:20|234.51|232.21|234.49|232.19|234.51|232.21|234.45|232.15|3
1649892630000|2022-04-13 23:30:30|234.5|232.2|234.65|232.35|234.65|232.35|234.5|232.2|5
1649892640000|2022-04-13 23:30:40|234.64|232.34|234.72|232.42|234.75|232.45|234.64|232.34|8
1649892660000|2022-04-13 23:31:00|234.69|232.39|234.7|232.4|234.72|232.42|234.65|232.35|5
1649892670000|2022-04-13 23:31:10|234.71|232.41|234.71|232.41|234.71|232.41|234.7|232.4|3
1649892680000|2022-04-13 23:31:20|234.76|232.46|234.76|232.46|234.76|232.46|234.76|232.46|1
1649892690000|2022-04-13 23:31:30|234.75|232.45|234.73|232.43|234.75|232.45|234.73|232.43|2
1649892700000|2022-04-13 23:31:40|234.74|232.44|234.74|232.44|234.74|232.44|234.73|232.43|3
1649892720000|2022-04-13 23:32:00|234.75|232.45|234.75|232.45|234.78|232.48|234.75|232.45|3
1649892730000|2022-04-13 23:32:10|234.74|232.44|234.75|232.45|234.75|232.45|234.74|232.44|2
1649892740000|2022-04-13 23:32:20|234.72|232.42|234.76|232.46|234.78|232.48|234.72|232.42|7
1649892750000|2022-04-13 23:32:30|234.77|232.47|234.62|232.32|234.77|232.47|234.62|232.32|12
1649892760000|2022-04-13 23:32:40|234.63|232.33|235.59|233.29|235.59|233.29|234.63|232.33|18
1649892770000|2022-04-13 23:32:50|235.55|233.25|235.83|233.53|235.83|233.53|235.55|233.25|17
1649892780000|2022-04-13 23:33:00|235.77|233.47|235.59|233.29|235.78|233.48|235.59|233.29|14
1649892790000|2022-04-13 23:33:10|235.54|233.24|235.42|233.12|235.56|233.26|235.42|233.12|15
1649892800000|2022-04-13 23:33:20|235.45|233.15|235.42|233.12|235.45|233.15|235.41|233.11|6
1649892810000|2022-04-13 23:33:30|235.41|233.11|235.45|233.15|235.47|233.17|235.41|233.11|9
1649892820000|2022-04-13 23:33:40|235.43|233.13|235.44|233.14|235.45|233.15|235.41|233.11|11
1649892830000|2022-04-13 23:33:50|235.45|233.15|235.93|233.63|235.97|233.67|235.45|233.15|23
1649892840000|2022-04-13 23:34:00|235.99|233.69|235.92|233.62|236.04|233.74|235.92|233.62|10
1649892850000|2022-04-13 23:34:10|235.93|233.63|235.88|233.58|235.93|233.63|235.83|233.53|11
1649892860000|2022-04-13 23:34:20|235.89|233.59|235.92|233.62|235.96|233.66|235.89|233.59|12
1649892870000|2022-04-13 23:34:30|235.93|233.63|236.03|233.73|236.03|233.73|235.91|233.61|15
1649892880000|2022-04-13 23:34:40|236.04|233.74|236.2|233.9|236.3|234|236.04|233.74|12
1649892890000|2022-04-13 23:34:50|236.22|233.92|236.22|233.92|236.22|233.92|236.19|233.89|7
1649892900000|2022-04-13 23:35:00|236.2|233.9|236.27|233.97|236.27|233.97|236.19|233.89|11
1649892910000|2022-04-13 23:35:10|236.36|234.06|236.29|233.99|236.37|234.07|236.29|233.99|11
1649892920000|2022-04-13 23:35:20|236.28|233.98|236.17|233.87|236.28|233.98|236.13|233.83|12
1649892930000|2022-04-13 23:35:30|236.16|233.86|236.12|233.82|236.18|233.88|236.12|233.82|9
1649892940000|2022-04-13 23:35:40|236.14|233.84|236.14|233.84|236.15|233.85|236.07|233.77|5
1649892950000|2022-04-13 23:35:50|236.15|233.85|236.16|233.86|236.19|233.89|236.1|233.8|8
1649892960000|2022-04-13 23:36:00|236.17|233.87|235.88|233.58|236.2|233.9|235.88|233.58|14
1649892970000|2022-04-13 23:36:10|235.87|233.57|235.83|233.53|235.87|233.57|235.73|233.43|14
1649892980000|2022-04-13 23:36:20|235.81|233.51|235.7|233.4|235.81|233.51|235.69|233.39|7
1649892990000|2022-04-13 23:36:30|235.71|233.41|235.64|233.34|235.72|233.42|235.57|233.27|19
1649893000000|2022-04-13 23:36:40|235.63|233.33|235.83|233.53|235.83|233.53|235.63|233.33|22
1649893010000|2022-04-13 23:36:50|235.82|233.52|235.92|233.62|235.94|233.64|235.8|233.5|14
1649893020000|2022-04-13 23:37:00|235.94|233.64|235.97|233.67|235.97|233.67|235.93|233.63|6
1649893030000|2022-04-13 23:37:10|235.94|233.64|235.92|233.62|235.95|233.65|235.92|233.62|14
1649893040000|2022-04-13 23:37:20|235.93|233.63|235.89|233.59|235.93|233.63|235.88|233.58|8
1649893050000|2022-04-13 23:37:30|235.9|233.6|235.79|233.49|235.91|233.61|235.79|233.49|8
1649893060000|2022-04-13 23:37:40|235.78|233.48|235.79|233.49|235.81|233.51|235.72|233.42|17
1649893070000|2022-04-13 23:37:50|235.81|233.51|235.8|233.5|235.82|233.52|235.72|233.42|13
1649893080000|2022-04-13 23:38:00|235.78|233.48|235.78|233.48|235.81|233.51|235.72|233.42|19
1649893090000|2022-04-13 23:38:10|235.76|233.46|235.76|233.46|235.78|233.48|235.72|233.42|10
1649893100000|2022-04-13 23:38:20|235.78|233.48|235.76|233.46|235.78|233.48|235.76|233.46|4
1649893110000|2022-04-13 23:38:30|235.77|233.47|235.76|233.46|235.77|233.47|235.72|233.42|9
1649893120000|2022-04-13 23:38:40|235.75|233.45|235.76|233.46|235.77|233.47|235.72|233.42|15
1649893130000|2022-04-13 23:38:50|235.77|233.47|235.82|233.52|235.94|233.64|235.72|233.42|19
1649893140000|2022-04-13 23:39:00|235.73|233.43|235.87|233.57|235.89|233.59|235.73|233.43|21
1649893150000|2022-04-13 23:39:10|235.93|233.63|235.87|233.57|235.94|233.64|235.86|233.56|11
1649893160000|2022-04-13 23:39:20|235.9|233.6|235.87|233.57|235.92|233.62|235.82|233.52|12
1649893170000|2022-04-13 23:39:30|235.88|233.58|235.86|233.56|235.92|233.62|235.82|233.52|14
1649893180000|2022-04-13 23:39:40|235.82|233.52|235.92|233.62|235.92|233.62|235.82|233.52|11
1649893190000|2022-04-13 23:39:50|235.93|233.63|235.94|233.64|235.94|233.64|235.9|233.6|8
1649893200000|2022-04-13 23:40:00|235.91|233.61|235.9|233.6|235.94|233.64|235.9|233.6|12
1649893210000|2022-04-13 23:40:10|235.91|233.61|235.92|233.62|235.95|233.65|235.9|233.6|8
1649893220000|2022-04-13 23:40:20|235.91|233.61|235.92|233.62|235.94|233.64|235.9|233.6|16
1649893230000|2022-04-13 23:40:30|235.91|233.61|235.92|233.62|235.95|233.65|235.9|233.6|10
1649893240000|2022-04-13 23:40:40|235.94|233.64|235.87|233.57|235.94|233.64|235.87|233.57|12
1649893250000|2022-04-13 23:40:50|235.9|233.6|235.9|233.6|235.98|233.68|235.86|233.56|17
1649893270000|2022-04-13 23:41:10|236.06|233.76|236.77|234.47|236.77|234.47|236.06|233.76|24
1649893280000|2022-04-13 23:41:20|236.78|234.48|236.79|234.49|236.79|234.49|236.69|234.39|24
1649893290000|2022-04-13 23:41:30|236.8|234.5|236.61|234.31|236.88|234.58|236.61|234.31|28
1649893300000|2022-04-13 23:41:40|236.63|234.33|236.62|234.32|236.72|234.42|236.54|234.24|31
1649893310000|2022-04-13 23:41:50|236.64|234.34|236.63|234.33|236.67|234.37|236.55|234.25|13
1649893320000|2022-04-13 23:42:00|236.66|234.36|236.75|234.45|236.75|234.45|236.56|234.26|18
1649893330000|2022-04-13 23:42:10|236.74|234.44|236.69|234.39|236.74|234.44|236.68|234.38|9
1649893340000|2022-04-13 23:42:20|236.65|234.35|236.39|234.09|236.67|234.37|236.31|234.01|23
1649893350000|2022-04-13 23:42:30|236.52|234.22|236.5|234.2|236.55|234.25|236.5|234.2|10
1649893360000|2022-04-13 23:42:40|236.47|234.17|236.5|234.2|236.52|234.22|236.47|234.17|15
1649893370000|2022-04-13 23:42:50|236.51|234.21|236.51|234.21|236.52|234.22|236.5|234.2|9
1649893380000|2022-04-13 23:43:00|236.52|234.22|236.33|234.03|236.52|234.22|236.33|234.03|13
1649893390000|2022-04-13 23:43:10|236.34|234.04|236.43|234.13|236.47|234.17|236.34|234.04|16
1649893400000|2022-04-13 23:43:20|236.42|234.12|236.42|234.12|236.43|234.13|236.41|234.11|5
1649893410000|2022-04-13 23:43:30|236.43|234.13|236.41|234.11|236.43|234.13|236.41|234.11|4
1649893420000|2022-04-13 23:43:40|236.4|234.1|236.62|234.32|236.62|234.32|236.4|234.1|21
1649893430000|2022-04-13 23:43:50|236.61|234.31|236.79|234.49|236.79|234.49|236.61|234.31|12
1649893440000|2022-04-13 23:44:00|236.78|234.48|236.79|234.49|236.8|234.5|236.73|234.43|19
1649893450000|2022-04-13 23:44:10|236.8|234.5|236.78|234.48|236.8|234.5|236.72|234.42|18
1649893460000|2022-04-13 23:44:20|236.79|234.49|236.78|234.48|236.79|234.49|236.72|234.42|7
1649893470000|2022-04-13 23:44:30|236.79|234.49|236.75|234.45|236.79|234.49|236.75|234.45|7
1649893480000|2022-04-13 23:44:40|236.76|234.46|236.76|234.46|236.76|234.46|236.76|234.46|1
1649893490000|2022-04-13 23:44:50|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1649893500000|2022-04-13 23:45:00|236.76|234.46|236.83|234.53|236.83|234.53|236.76|234.46|6
1649893510000|2022-04-13 23:45:10|236.89|234.59|236.87|234.57|236.91|234.61|236.87|234.57|6
1649893520000|2022-04-13 23:45:20|236.97|234.67|236.46|234.16|236.97|234.67|236.46|234.16|18
1649893530000|2022-04-13 23:45:30|236.45|234.15|235.97|233.67|236.45|234.15|235.96|233.66|23
1649893540000|2022-04-13 23:45:40|235.96|233.66|236.51|234.21|236.51|234.21|235.96|233.66|12
1649893550000|2022-04-13 23:45:50|236.52|234.22|236.4|234.1|236.64|234.34|236.4|234.1|20
1649893560000|2022-04-13 23:46:00|236.36|234.06|236.09|233.79|236.37|234.07|236.07|233.77|14
1649893570000|2022-04-13 23:46:10|236.05|233.75|235.87|233.57|236.05|233.75|235.83|233.53|15
1649893580000|2022-04-13 23:46:20|235.86|233.56|235.87|233.57|235.88|233.58|235.75|233.45|18
1649893590000|2022-04-13 23:46:30|235.88|233.58|235.9|233.6|235.93|233.63|235.88|233.58|10
1649893600000|2022-04-13 23:46:40|235.89|233.59|235.83|233.53|235.92|233.62|235.83|233.53|12
1649893610000|2022-04-13 23:46:50|235.82|233.52|235.87|233.57|235.88|233.58|235.81|233.51|8
1649893620000|2022-04-13 23:47:00|235.86|233.56|235.9|233.6|235.9|233.6|235.83|233.53|11
1649893630000|2022-04-13 23:47:10|235.84|233.54|235.8|233.5|235.88|233.58|235.8|233.5|9
1649893640000|2022-04-13 23:47:20|235.85|233.55|235.85|233.55|235.85|233.55|235.85|233.55|1
1649893650000|2022-04-13 23:47:30|235.82|233.52|235.78|233.48|235.82|233.52|235.74|233.44|8
1649893660000|2022-04-13 23:47:40|235.79|233.49|235.83|233.53|235.85|233.55|235.79|233.49|8
1649893670000|2022-04-13 23:47:50|235.84|233.54|235.92|233.62|235.94|233.64|235.84|233.54|9
1649893680000|2022-04-13 23:48:00|235.95|233.65|235.93|233.63|236.04|233.74|235.92|233.62|7
1649893690000|2022-04-13 23:48:10|235.92|233.62|235.95|233.65|235.95|233.65|235.92|233.62|5
1649893700000|2022-04-13 23:48:20|235.96|233.66|235.92|233.62|235.96|233.66|235.91|233.61|8
1649893710000|2022-04-13 23:48:30|235.91|233.61|235.94|233.64|235.94|233.64|235.91|233.61|2
1649893720000|2022-04-13 23:48:40|235.91|233.61|235.96|233.66|235.96|233.66|235.91|233.61|4
1649893730000|2022-04-13 23:48:50|235.95|233.65|236|233.7|236|233.7|235.95|233.65|4
1649893740000|2022-04-13 23:49:00|235.99|233.69|236|233.7|236.04|233.74|235.97|233.67|5
1649893750000|2022-04-13 23:49:10|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1649893760000|2022-04-13 23:49:20|236.02|233.72|235.95|233.65|236.02|233.72|235.94|233.64|5
1649893770000|2022-04-13 23:49:30|235.96|233.66|235.95|233.65|235.96|233.66|235.95|233.65|2
1649893780000|2022-04-13 23:49:40|235.96|233.66|236.06|233.76|236.06|233.76|235.96|233.66|10
1649893790000|2022-04-13 23:49:50|236.07|233.77|236.06|233.76|236.09|233.79|236.04|233.74|9
1649893800000|2022-04-13 23:50:00|236.07|233.77|236.27|233.97|236.28|233.98|236.07|233.77|19
1649893810000|2022-04-13 23:50:10|236.31|234.01|236.42|234.12|236.42|234.12|236.31|234.01|11
1649893820000|2022-04-13 23:50:20|236.43|234.13|236.5|234.2|236.53|234.23|236.41|234.11|15
1649893830000|2022-04-13 23:50:30|236.43|234.13|236.47|234.17|236.52|234.22|236.43|234.13|10
1649893840000|2022-04-13 23:50:40|236.46|234.16|236.49|234.19|236.49|234.19|236.45|234.15|11
1649893850000|2022-04-13 23:50:50|236.52|234.22|236.63|234.33|236.65|234.35|236.52|234.22|8
1649893860000|2022-04-13 23:51:00|236.64|234.34|236.66|234.36|236.67|234.37|236.64|234.34|7
1649893870000|2022-04-13 23:51:10|236.65|234.35|236.64|234.34|236.65|234.35|236.64|234.34|4
1649893880000|2022-04-13 23:51:20|236.63|234.33|236.59|234.29|236.64|234.34|236.59|234.29|7
1649893890000|2022-04-13 23:51:30|236.57|234.27|236.52|234.22|236.57|234.27|236.52|234.22|10
1649893900000|2022-04-13 23:51:40|236.54|234.24|236.53|234.23|236.56|234.26|236.51|234.21|7
1649893910000|2022-04-13 23:51:50|236.54|234.24|236.68|234.38|236.68|234.38|236.54|234.24|10
1649893920000|2022-04-13 23:52:00|236.77|234.47|236.7|234.4|236.82|234.52|236.7|234.4|11
1649893930000|2022-04-13 23:52:10|236.69|234.39|236.82|234.52|236.82|234.52|236.68|234.38|16
1649893940000|2022-04-13 23:52:20|236.85|234.55|236.84|234.54|236.85|234.55|236.83|234.53|6
1649893950000|2022-04-13 23:52:30|236.85|234.55|236.83|234.53|236.85|234.55|236.83|234.53|8
1649893960000|2022-04-13 23:52:40|236.86|234.56|236.83|234.53|236.86|234.56|236.82|234.52|6
1649893970000|2022-04-13 23:52:50|236.82|234.52|236.82|234.52|236.82|234.52|236.8|234.5|4
1649893980000|2022-04-13 23:53:00|236.81|234.51|236.81|234.51|236.81|234.51|236.79|234.49|5
1649893990000|2022-04-13 23:53:10|236.79|234.49|236.8|234.5|236.81|234.51|236.79|234.49|4
1649894000000|2022-04-13 23:53:20|236.79|234.49|236.82|234.52|236.83|234.53|236.79|234.49|8
1649894010000|2022-04-13 23:53:30|236.81|234.51|236.9|234.6|236.9|234.6|236.79|234.49|6
1649894020000|2022-04-13 23:53:40|236.91|234.61|236.9|234.6|236.91|234.61|236.89|234.59|7
1649894030000|2022-04-13 23:53:50|236.89|234.59|236.91|234.61|236.91|234.61|236.89|234.59|2
1649894040000|2022-04-13 23:54:00|236.88|234.58|237.37|235.07|237.37|235.07|236.88|234.58|20
1649894050000|2022-04-13 23:54:10|237.36|235.06|237.38|235.08|237.45|235.15|237.36|235.06|13
1649894060000|2022-04-13 23:54:20|237.37|235.07|237.02|234.72|237.41|235.11|237|234.7|21
1649894070000|2022-04-13 23:54:30|237.01|234.71|236.91|234.61|237.01|234.71|236.85|234.55|17
1649894080000|2022-04-13 23:54:40|236.93|234.63|237|234.7|237|234.7|236.91|234.61|8
1649894090000|2022-04-13 23:54:50|236.98|234.68|236.95|234.65|237.01|234.71|236.95|234.65|6
1649894100000|2022-04-13 23:55:00|236.94|234.64|236.99|234.69|237.01|234.71|236.94|234.64|8
1649894110000|2022-04-13 23:55:10|237.11|234.81|237.04|234.74|237.11|234.81|237.02|234.72|10
1649894120000|2022-04-13 23:55:20|237.02|234.72|236.78|234.48|237.02|234.72|236.78|234.48|18
1649894130000|2022-04-13 23:55:30|236.83|234.53|236.86|234.56|236.88|234.58|236.83|234.53|8
1649894140000|2022-04-13 23:55:40|236.85|234.55|236.82|234.52|236.86|234.56|236.82|234.52|5
1649894150000|2022-04-13 23:55:50|236.85|234.55|236.84|234.54|236.85|234.55|236.78|234.48|12
1649894160000|2022-04-13 23:56:00|236.88|234.58|237.25|234.95|237.37|235.07|236.88|234.58|23
1649894170000|2022-04-13 23:56:10|237.27|234.97|237.25|234.95|237.27|234.97|237.25|234.95|9
1649894180000|2022-04-13 23:56:20|237.27|234.97|237.24|234.94|237.27|234.97|237.24|234.94|13
1649894200000|2022-04-13 23:56:40|237.25|234.95|237.23|234.93|237.25|234.95|237.23|234.93|2
1649894210000|2022-04-13 23:56:50|237.24|234.94|237.24|234.94|237.24|234.94|237.24|234.94|1
1649894220000|2022-04-13 23:57:00|237.09|234.79|237.1|234.8|237.11|234.81|237.06|234.76|5
1649894230000|2022-04-13 23:57:10|237.09|234.79|237.03|234.73|237.09|234.79|237.01|234.71|14
1649894240000|2022-04-13 23:57:20|237.05|234.75|237.03|234.73|237.05|234.75|237.01|234.71|9
1649894250000|2022-04-13 23:57:30|237.05|234.75|237.05|234.75|237.06|234.76|237.03|234.73|4
1649894260000|2022-04-13 23:57:40|237.08|234.78|237.1|234.8|237.11|234.81|237.08|234.78|7
1649894270000|2022-04-13 23:57:50|237.11|234.81|237|234.7|237.11|234.81|237|234.7|10
1649894280000|2022-04-13 23:58:00|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1649894290000|2022-04-13 23:58:10|237|234.7|237.17|234.87|237.17|234.87|237|234.7|9
1649894300000|2022-04-13 23:58:20|237.2|234.9|237.16|234.86|237.2|234.9|237.15|234.85|14
1649894310000|2022-04-13 23:58:30|237.17|234.87|237.05|234.75|237.18|234.88|237.05|234.75|16
1649894320000|2022-04-13 23:58:40|237.02|234.72|237.02|234.72|237.04|234.74|237.01|234.71|13
1649894330000|2022-04-13 23:58:50|237|234.7|236.91|234.61|237|234.7|236.91|234.61|12
1649894340000|2022-04-13 23:59:00|236.94|234.64|236.94|234.64|236.95|234.65|236.91|234.61|5
1649894350000|2022-04-13 23:59:10|236.91|234.61|236.72|234.42|236.94|234.64|236.69|234.39|24
1649894360000|2022-04-13 23:59:20|236.76|234.46|236.86|234.56|236.87|234.57|236.76|234.46|9
1649894370000|2022-04-13 23:59:30|236.87|234.57|236.89|234.59|236.89|234.59|236.87|234.57|2
1649894380000|2022-04-13 23:59:40|236.87|234.57|236.89|234.59|236.89|234.59|236.87|234.57|2
1649894390000|2022-04-13 23:59:50|236.87|234.57|237.1|234.8|237.1|234.8|236.82|234.52|12
1649894400000|2022-04-14 00:00:00|237.11|234.81|237.11|234.81|237.11|234.81|237.1|234.8|7
1649894410000|2022-04-14 00:00:10|237.1|234.8|237.14|234.84|237.18|234.88|237.1|234.8|18
1649894420000|2022-04-14 00:00:20|237.13|234.83|237.11|234.81|237.15|234.85|237.11|234.81|12
1649894430000|2022-04-14 00:00:30|237.12|234.82|237.11|234.81|237.13|234.83|237.07|234.77|17
1649894440000|2022-04-14 00:00:40|237.1|234.8|236.97|234.67|237.1|234.8|236.97|234.67|10
1649894450000|2022-04-14 00:00:50|236.96|234.66|236.93|234.63|237.08|234.78|236.87|234.57|20
1649894460000|2022-04-14 00:01:00|236.92|234.62|236.8|234.5|236.92|234.62|236.78|234.48|16
1649894470000|2022-04-14 00:01:10|236.79|234.49|236.83|234.53|236.83|234.53|236.77|234.47|11
1649894480000|2022-04-14 00:01:20|236.8|234.5|236.9|234.6|236.91|234.61|236.8|234.5|8
1649894490000|2022-04-14 00:01:30|236.88|234.58|236.84|234.54|236.9|234.6|236.8|234.5|15
1649894500000|2022-04-14 00:01:40|236.82|234.52|236.79|234.49|236.82|234.52|236.78|234.48|7
1649894510000|2022-04-14 00:01:50|236.78|234.48|236.74|234.44|236.79|234.49|236.72|234.42|11
1649894520000|2022-04-14 00:02:00|236.73|234.43|236.59|234.29|236.74|234.44|236.59|234.29|13
1649894530000|2022-04-14 00:02:10|236.58|234.28|236.55|234.25|236.59|234.29|236.55|234.25|9
1649894540000|2022-04-14 00:02:20|236.56|234.26|236.63|234.33|236.68|234.38|236.56|234.26|12
1649894550000|2022-04-14 00:02:30|236.62|234.32|236.55|234.25|236.65|234.35|236.55|234.25|10
1649894560000|2022-04-14 00:02:40|236.54|234.24|236.46|234.16|236.55|234.25|236.44|234.14|16
1649894580000|2022-04-14 00:03:00|236.51|234.21|236.44|234.14|236.51|234.21|236.44|234.14|4
1649894590000|2022-04-14 00:03:10|236.47|234.17|236.36|234.06|236.47|234.17|236.36|234.06|14
1649894600000|2022-04-14 00:03:20|236.31|234.01|236.31|234.01|236.33|234.03|236.31|234.01|4
1649894610000|2022-04-14 00:03:30|236.32|234.02|236.44|234.14|236.44|234.14|236.32|234.02|7
1649894620000|2022-04-14 00:03:40|236.43|234.13|236.36|234.06|236.43|234.13|236.36|234.06|6
1649894630000|2022-04-14 00:03:50|236.35|234.05|236.34|234.04|236.39|234.09|236.34|234.04|6
1649894640000|2022-04-14 00:04:00|236.36|234.06|236.44|234.14|236.45|234.15|236.36|234.06|11
1649894650000|2022-04-14 00:04:10|236.45|234.15|236.57|234.27|236.58|234.28|236.45|234.15|12
1649894660000|2022-04-14 00:04:20|236.56|234.26|236.53|234.23|236.63|234.33|236.45|234.15|16
1649894670000|2022-04-14 00:04:30|236.52|234.22|236.64|234.34|236.64|234.34|236.52|234.22|9
1649894680000|2022-04-14 00:04:40|236.66|234.36|236.66|234.36|236.69|234.39|236.66|234.36|5
1649894690000|2022-04-14 00:04:50|236.65|234.35|236.61|234.31|236.7|234.4|236.61|234.31|9
1649894700000|2022-04-14 00:05:00|236.6|234.3|236.68|234.38|236.71|234.41|236.59|234.29|13
1649894710000|2022-04-14 00:05:10|236.72|234.42|236.73|234.43|236.74|234.44|236.66|234.36|7
1649894720000|2022-04-14 00:05:20|236.74|234.44|236.89|234.59|236.89|234.59|236.74|234.44|13
1649894730000|2022-04-14 00:05:30|236.88|234.58|236.96|234.66|236.96|234.66|236.88|234.58|8
1649894740000|2022-04-14 00:05:40|236.94|234.64|236.98|234.68|236.98|234.68|236.94|234.64|2
1649894750000|2022-04-14 00:05:50|236.99|234.69|236.93|234.63|236.99|234.69|236.9|234.6|6
1649894760000|2022-04-14 00:06:00|236.92|234.62|236.81|234.51|236.92|234.62|236.8|234.5|11
1649894770000|2022-04-14 00:06:10|236.77|234.47|236.79|234.49|236.83|234.53|236.77|234.47|11
1649894780000|2022-04-14 00:06:20|236.76|234.46|236.83|234.53|236.83|234.53|236.76|234.46|10
1649894790000|2022-04-14 00:06:30|236.85|234.55|236.87|234.57|236.91|234.61|236.84|234.54|7
1649894800000|2022-04-14 00:06:40|236.88|234.58|236.87|234.57|236.88|234.58|236.87|234.57|2
1649894810000|2022-04-14 00:06:50|236.8|234.5|236.8|234.5|236.8|234.5|236.79|234.49|3
1649894820000|2022-04-14 00:07:00|236.83|234.53|236.8|234.5|236.83|234.53|236.8|234.5|3
1649894830000|2022-04-14 00:07:10|236.79|234.49|236.74|234.44|236.8|234.5|236.74|234.44|4
1649894840000|2022-04-14 00:07:20|236.75|234.45|236.84|234.54|236.85|234.55|236.75|234.45|9
1649894850000|2022-04-14 00:07:30|236.83|234.53|236.83|234.53|236.83|234.53|236.82|234.52|3
1649894860000|2022-04-14 00:07:40|236.84|234.54|236.84|234.54|236.84|234.54|236.83|234.53|3
1649894870000|2022-04-14 00:07:50|236.83|234.53|236.84|234.54|236.86|234.56|236.81|234.51|8
1649894880000|2022-04-14 00:08:00|236.85|234.55|236.85|234.55|236.85|234.55|236.8|234.5|7
1649894890000|2022-04-14 00:08:10|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1649894900000|2022-04-14 00:08:20|236.82|234.52|236.84|234.54|236.84|234.54|236.82|234.52|2
1649894910000|2022-04-14 00:08:30|236.86|234.56|236.79|234.49|236.87|234.57|236.78|234.48|6
1649894920000|2022-04-14 00:08:40|236.77|234.47|236.76|234.46|236.8|234.5|236.76|234.46|6
1649894930000|2022-04-14 00:08:50|236.77|234.47|236.76|234.46|236.77|234.47|236.76|234.46|2
1649894940000|2022-04-14 00:09:00|236.78|234.48|236.75|234.45|236.78|234.48|236.75|234.45|2
1649894950000|2022-04-14 00:09:10|236.74|234.44|236.61|234.31|236.74|234.44|236.56|234.26|15
1649894960000|2022-04-14 00:09:20|236.62|234.32|236.59|234.29|236.62|234.32|236.59|234.29|4
1649894970000|2022-04-14 00:09:30|236.53|234.23|236.51|234.21|236.56|234.26|236.51|234.21|6
1649894980000|2022-04-14 00:09:40|236.49|234.19|236.56|234.26|236.57|234.27|236.49|234.19|9
1649894990000|2022-04-14 00:09:50|236.61|234.31|236.51|234.21|236.61|234.31|236.48|234.18|10
1649895000000|2022-04-14 00:10:00|236.48|234.18|236.54|234.24|236.56|234.26|236.48|234.18|11
1649895010000|2022-04-14 00:10:10|236.56|234.26|236.55|234.25|236.58|234.28|236.55|234.25|8
1649895020000|2022-04-14 00:10:20|236.54|234.24|236.48|234.18|236.54|234.24|236.48|234.18|15
1649895030000|2022-04-14 00:10:30|236.49|234.19|236.49|234.19|236.49|234.19|236.49|234.19|1
1649895040000|2022-04-14 00:10:40|236.48|234.18|236.4|234.1|236.49|234.19|236.4|234.1|12
1649895050000|2022-04-14 00:10:50|236.38|234.08|236.39|234.09|236.39|234.09|236.38|234.08|2
1649895060000|2022-04-14 00:11:00|236.41|234.11|236.37|234.07|236.41|234.11|236.37|234.07|6
1649895070000|2022-04-14 00:11:10|236.38|234.08|236.04|233.74|236.4|234.1|236.03|233.73|16
1649895080000|2022-04-14 00:11:20|236.02|233.72|236.42|234.12|236.42|234.12|235.93|233.63|12
1649895090000|2022-04-14 00:11:30|236.43|234.13|236.54|234.24|236.56|234.26|236.43|234.13|10
1649895100000|2022-04-14 00:11:40|236.51|234.21|236.39|234.09|236.54|234.24|236.39|234.09|6
1649895110000|2022-04-14 00:11:50|236.44|234.14|236.44|234.14|236.49|234.19|236.44|234.14|7
1649895120000|2022-04-14 00:12:00|236.43|234.13|236.44|234.14|236.46|234.16|236.39|234.09|5
1649895130000|2022-04-14 00:12:10|236.46|234.16|236.44|234.14|236.46|234.16|236.44|234.14|2
1649895140000|2022-04-14 00:12:20|236.39|234.09|236.54|234.24|236.56|234.26|236.39|234.09|5
1649895150000|2022-04-14 00:12:30|236.53|234.23|236.68|234.38|236.69|234.39|236.46|234.16|15
1649895160000|2022-04-14 00:12:40|236.69|234.39|236.75|234.45|236.75|234.45|236.69|234.39|15
1649895170000|2022-04-14 00:12:50|236.72|234.42|236.72|234.42|236.75|234.45|236.71|234.41|9
1649895180000|2022-04-14 00:13:00|236.68|234.38|236.67|234.37|236.75|234.45|236.67|234.37|7
1649895200000|2022-04-14 00:13:20|236.69|234.39|236.65|234.35|236.7|234.4|236.65|234.35|5
1649895220000|2022-04-14 00:13:40|236.66|234.36|236.62|234.32|236.68|234.38|236.62|234.32|5
1649895230000|2022-04-14 00:13:50|236.61|234.31|236.55|234.25|236.61|234.31|236.55|234.25|9
1649895240000|2022-04-14 00:14:00|236.54|234.24|236.54|234.24|236.54|234.24|236.54|234.24|1
1649895250000|2022-04-14 00:14:10|236.53|234.23|236.53|234.23|236.53|234.23|236.53|234.23|1
1649895260000|2022-04-14 00:14:20|236.52|234.22|236.57|234.27|236.57|234.27|236.52|234.22|7
1649895270000|2022-04-14 00:14:30|236.56|234.26|236.55|234.25|236.57|234.27|236.55|234.25|3
1649895280000|2022-04-14 00:14:40|236.56|234.26|236.57|234.27|236.57|234.27|236.54|234.24|7
1649895290000|2022-04-14 00:14:50|236.54|234.24|236.59|234.29|236.61|234.31|236.54|234.24|8
1649895300000|2022-04-14 00:15:00|236.61|234.31|236.6|234.3|236.61|234.31|236.54|234.24|7
1649895310000|2022-04-14 00:15:10|236.58|234.28|236.48|234.18|236.58|234.28|236.47|234.17|12
1649895320000|2022-04-14 00:15:20|236.42|234.12|236.41|234.11|236.45|234.15|236.4|234.1|5
1649895330000|2022-04-14 00:15:30|236.4|234.1|236.37|234.07|236.44|234.14|236.37|234.07|9
1649895340000|2022-04-14 00:15:40|236.38|234.08|236.39|234.09|236.41|234.11|236.34|234.04|8
1649895350000|2022-04-14 00:15:50|236.36|234.06|236.36|234.06|236.36|234.06|236.35|234.05|3
1649895360000|2022-04-14 00:16:00|236.38|234.08|236.35|234.05|236.41|234.11|236.35|234.05|8
1649895370000|2022-04-14 00:16:10|236.33|234.03|236.25|233.95|236.35|234.05|236.25|233.95|8
1649895380000|2022-04-14 00:16:20|236.23|233.93|236.25|233.95|236.27|233.97|236.22|233.92|10
1649895390000|2022-04-14 00:16:30|236.24|233.94|236.2|233.9|236.24|233.94|236.2|233.9|6
1649895400000|2022-04-14 00:16:40|236.22|233.92|236.25|233.95|236.28|233.98|236.16|233.86|7
1649895410000|2022-04-14 00:16:50|236.24|233.94|236.35|234.05|236.35|234.05|236.24|233.94|11
1649895420000|2022-04-14 00:17:00|236.36|234.06|236.36|234.06|236.36|234.06|236.36|234.06|1
1649895430000|2022-04-14 00:17:10|236.35|234.05|236.29|233.99|236.36|234.06|236.29|233.99|11
1649895440000|2022-04-14 00:17:20|236.28|233.98|236.34|234.04|236.34|234.04|236.28|233.98|12
1649895460000|2022-04-14 00:17:40|236.33|234.03|236.33|234.03|236.34|234.04|236.33|234.03|3
1649895470000|2022-04-14 00:17:50|236.32|234.02|236.33|234.03|236.33|234.03|236.32|234.02|2
1649895490000|2022-04-14 00:18:10|236.3|234|236.31|234.01|236.31|234.01|236.29|233.99|6
1649895500000|2022-04-14 00:18:20|236.3|234|236.31|234.01|236.31|234.01|236.3|234|2
1649895520000|2022-04-14 00:18:40|236.32|234.02|236.31|234.01|236.32|234.02|236.31|234.01|2
1649895530000|2022-04-14 00:18:50|236.32|234.02|236.34|234.04|236.34|234.04|236.32|234.02|3
1649895540000|2022-04-14 00:19:00|236.36|234.06|236.41|234.11|236.41|234.11|236.36|234.06|5
1649895550000|2022-04-14 00:19:10|236.42|234.12|236.42|234.12|236.42|234.12|236.4|234.1|5
1649895560000|2022-04-14 00:19:20|236.41|234.11|236.45|234.15|236.45|234.15|236.41|234.11|6
1649895570000|2022-04-14 00:19:30|236.44|234.14|236.42|234.12|236.44|234.14|236.42|234.12|3
1649895580000|2022-04-14 00:19:40|236.41|234.11|236.41|234.11|236.43|234.13|236.41|234.11|6
1649895590000|2022-04-14 00:19:50|236.42|234.12|236.42|234.12|236.42|234.12|236.39|234.09|6
1649895600000|2022-04-14 00:20:00|236.41|234.11|236.41|234.11|236.42|234.12|236.4|234.1|5
1649895610000|2022-04-14 00:20:10|236.43|234.13|236.32|234.02|236.43|234.13|236.32|234.02|10
1649895620000|2022-04-14 00:20:20|236.33|234.03|236.32|234.02|236.33|234.03|236.3|234|8
1649895630000|2022-04-14 00:20:30|236.31|234.01|236.3|234|236.31|234.01|236.29|233.99|5
1649895640000|2022-04-14 00:20:40|236.31|234.01|236.29|233.99|236.31|234.01|236.29|233.99|3
1649895650000|2022-04-14 00:20:50|236.28|233.98|236.28|233.98|236.29|233.99|236.28|233.98|3
1649895660000|2022-04-14 00:21:00|236.29|233.99|236.26|233.96|236.29|233.99|236.25|233.95|4
1649895670000|2022-04-14 00:21:10|236.27|233.97|236.27|233.97|236.28|233.98|236.27|233.97|5
1649895680000|2022-04-14 00:21:20|236.3|234|236.32|234.02|236.32|234.02|236.28|233.98|4
1649895690000|2022-04-14 00:21:30|236.33|234.03|236.32|234.02|236.33|234.03|236.32|234.02|2
1649895700000|2022-04-14 00:21:40|236.31|234.01|236.27|233.97|236.31|234.01|236.27|233.97|3
1649895710000|2022-04-14 00:21:50|236.28|233.98|236.28|233.98|236.28|233.98|236.24|233.94|5
1649895720000|2022-04-14 00:22:00|236.27|233.97|236.24|233.94|236.28|233.98|236.22|233.92|8
1649895730000|2022-04-14 00:22:10|236.28|233.98|236.27|233.97|236.28|233.98|236.27|233.97|2
1649895740000|2022-04-14 00:22:20|236.28|233.98|236.27|233.97|236.28|233.98|236.25|233.95|3
1649895750000|2022-04-14 00:22:30|236.26|233.96|236.04|233.74|236.26|233.96|236.01|233.71|11
1649895760000|2022-04-14 00:22:40|236.01|233.71|235.8|233.5|236.01|233.71|235.8|233.5|18
1649895770000|2022-04-14 00:22:50|235.75|233.45|235.83|233.53|235.83|233.53|235.75|233.45|6
1649895780000|2022-04-14 00:23:00|235.85|233.55|235.91|233.61|235.91|233.61|235.83|233.53|11
1649895790000|2022-04-14 00:23:10|235.94|233.64|235.92|233.62|235.94|233.64|235.91|233.61|5
1649895800000|2022-04-14 00:23:20|235.95|233.65|236.01|233.71|236.01|233.71|235.91|233.61|6
1649895810000|2022-04-14 00:23:30|236.02|233.72|236.02|233.72|236.05|233.75|236.02|233.72|3
1649895820000|2022-04-14 00:23:40|236.01|233.71|235.99|233.69|236.02|233.72|235.98|233.68|5
1649895830000|2022-04-14 00:23:50|236|233.7|235.94|233.64|236|233.7|235.93|233.63|4
1649895840000|2022-04-14 00:24:00|235.97|233.67|235.98|233.68|235.98|233.68|235.93|233.63|5
1649895850000|2022-04-14 00:24:10|235.96|233.66|235.89|233.59|235.96|233.66|235.88|233.58|12
1649895860000|2022-04-14 00:24:20|235.84|233.54|235.92|233.62|235.92|233.62|235.83|233.53|6
1649895870000|2022-04-14 00:24:30|235.94|233.64|236|233.7|236|233.7|235.92|233.62|4
1649895880000|2022-04-14 00:24:40|236.01|233.71|236|233.7|236.01|233.71|236|233.7|2
1649895890000|2022-04-14 00:24:50|236.01|233.71|236.17|233.87|236.19|233.89|236.01|233.71|11
1649895900000|2022-04-14 00:25:00|236.23|233.93|236.21|233.91|236.24|233.94|236.2|233.9|6
1649895910000|2022-04-14 00:25:10|236.22|233.92|236.17|233.87|236.23|233.93|236.16|233.86|7
1649895920000|2022-04-14 00:25:20|236.18|233.88|236.19|233.89|236.2|233.9|236.15|233.85|6
1649895930000|2022-04-14 00:25:30|236.2|233.9|236.2|233.9|236.21|233.91|236.2|233.9|3
1649895940000|2022-04-14 00:25:40|236.21|233.91|236.22|233.92|236.22|233.92|236.2|233.9|4
1649895950000|2022-04-14 00:25:50|236.23|233.93|236.19|233.89|236.23|233.93|236.17|233.87|6
1649895960000|2022-04-14 00:26:00|236.24|233.94|236.19|233.89|236.24|233.94|236.19|233.89|3
1649895970000|2022-04-14 00:26:10|236.18|233.88|236.17|233.87|236.18|233.88|236.17|233.87|4
1649895980000|2022-04-14 00:26:20|236.2|233.9|236.16|233.86|236.2|233.9|236.16|233.86|2
1649895990000|2022-04-14 00:26:30|236.15|233.85|236.02|233.72|236.16|233.86|236.01|233.71|13
1649896000000|2022-04-14 00:26:40|236.03|233.73|236.02|233.72|236.03|233.73|236.02|233.72|2
1649896010000|2022-04-14 00:26:50|236.01|233.71|236.02|233.72|236.02|233.72|236.01|233.71|2
1649896020000|2022-04-14 00:27:00|236.01|233.71|236.14|233.84|236.14|233.84|236|233.7|6
1649896030000|2022-04-14 00:27:10|236.15|233.85|236.22|233.92|236.25|233.95|236.14|233.84|13
1649896040000|2022-04-14 00:27:20|236.23|233.93|236.17|233.87|236.26|233.96|236.14|233.84|9
1649896050000|2022-04-14 00:27:30|236.18|233.88|236|233.7|236.19|233.89|236|233.7|9
1649896060000|2022-04-14 00:27:40|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1649896070000|2022-04-14 00:27:50|236|233.7|236|233.7|236.06|233.76|236|233.7|5
1649896080000|2022-04-14 00:28:00|236.01|233.71|236|233.7|236.01|233.71|236|233.7|2
1649896090000|2022-04-14 00:28:10|235.95|233.65|235.96|233.66|235.96|233.66|235.95|233.65|2
1649896100000|2022-04-14 00:28:20|235.97|233.67|235.96|233.66|235.97|233.67|235.96|233.66|4
1649896110000|2022-04-14 00:28:30|235.97|233.67|235.95|233.65|235.97|233.67|235.95|233.65|3
1649896120000|2022-04-14 00:28:40|235.96|233.66|235.96|233.66|235.96|233.66|235.96|233.66|1
1649896140000|2022-04-14 00:29:00|235.92|233.62|236.03|233.73|236.06|233.76|235.92|233.62|8
1649896150000|2022-04-14 00:29:10|236.02|233.72|236.18|233.88|236.19|233.89|236.02|233.72|4
1649896160000|2022-04-14 00:29:20|236.16|233.86|236.23|233.93|236.23|233.93|236.11|233.81|6
1649896170000|2022-04-14 00:29:30|236.24|233.94|236.27|233.97|236.3|234|236.23|233.93|6
1649896180000|2022-04-14 00:29:40|236.26|233.96|236.29|233.99|236.3|234|236.26|233.96|5
1649896190000|2022-04-14 00:29:50|236.3|234|236.27|233.97|236.34|234.04|236.26|233.96|8
1649896200000|2022-04-14 00:30:00|236.25|233.95|236.26|233.96|236.27|233.97|236.25|233.95|3
1649896210000|2022-04-14 00:30:10|236.25|233.95|236.24|233.94|236.25|233.95|236.23|233.93|4
1649896220000|2022-04-14 00:30:20|236.25|233.95|236.11|233.81|236.25|233.95|236.11|233.81|5
1649896230000|2022-04-14 00:30:30|236.09|233.79|236.11|233.81|236.11|233.81|236.09|233.79|2
1649896240000|2022-04-14 00:30:40|236.12|233.82|236.11|233.81|236.12|233.82|236.11|233.81|2
1649896260000|2022-04-14 00:31:00|236.1|233.8|236.11|233.81|236.11|233.81|236.1|233.8|2
1649896270000|2022-04-14 00:31:10|236.1|233.8|236.1|233.8|236.1|233.8|236.1|233.8|1
1649896280000|2022-04-14 00:31:20|236.16|233.86|236.25|233.95|236.25|233.95|236.16|233.86|5
1649896290000|2022-04-14 00:31:30|236.24|233.94|236.29|233.99|236.3|234|236.24|233.94|5
1649896300000|2022-04-14 00:31:40|236.3|234|236.36|234.06|236.42|234.12|236.3|234|10
1649896310000|2022-04-14 00:31:50|236.35|234.05|236.45|234.15|236.45|234.15|236.35|234.05|5
1649896320000|2022-04-14 00:32:00|236.43|234.13|236.55|234.25|236.55|234.25|236.43|234.13|10
1649896330000|2022-04-14 00:32:10|236.56|234.26|236.65|234.35|236.68|234.38|236.56|234.26|6
1649896340000|2022-04-14 00:32:20|236.72|234.42|236.71|234.41|236.72|234.42|236.71|234.41|2
1649896350000|2022-04-14 00:32:30|236.69|234.39|236.6|234.3|236.69|234.39|236.58|234.28|11
1649896360000|2022-04-14 00:32:40|236.56|234.26|236.56|234.26|236.56|234.26|236.56|234.26|1
1649896370000|2022-04-14 00:32:50|236.57|234.27|236.67|234.37|236.68|234.38|236.57|234.27|5
1649896380000|2022-04-14 00:33:00|236.66|234.36|236.66|234.36|236.68|234.38|236.66|234.36|6
1649896390000|2022-04-14 00:33:10|236.67|234.37|236.72|234.42|236.72|234.42|236.66|234.36|10
1649896400000|2022-04-14 00:33:20|236.74|234.44|236.81|234.51|236.82|234.52|236.74|234.44|11
1649896410000|2022-04-14 00:33:30|236.77|234.47|236.82|234.52|236.83|234.53|236.77|234.47|6
1649896420000|2022-04-14 00:33:40|236.83|234.53|236.82|234.52|236.83|234.53|236.82|234.52|2
1649896430000|2022-04-14 00:33:50|236.83|234.53|236.83|234.53|236.84|234.54|236.83|234.53|5
1649896440000|2022-04-14 00:34:00|236.81|234.51|236.84|234.54|236.85|234.55|236.79|234.49|8
1649896450000|2022-04-14 00:34:10|236.9|234.6|236.84|234.54|236.9|234.6|236.84|234.54|3
1649896460000|2022-04-14 00:34:20|236.83|234.53|236.79|234.49|236.91|234.61|236.78|234.48|10
1649896470000|2022-04-14 00:34:30|236.8|234.5|236.76|234.46|236.82|234.52|236.76|234.46|8
1649896480000|2022-04-14 00:34:40|236.77|234.47|236.77|234.47|236.77|234.47|236.77|234.47|1
1649896490000|2022-04-14 00:34:50|236.76|234.46|236.79|234.49|236.79|234.49|236.76|234.46|5
1649896500000|2022-04-14 00:35:00|236.78|234.48|236.75|234.45|236.8|234.5|236.75|234.45|8
1649896510000|2022-04-14 00:35:10|236.74|234.44|236.77|234.47|236.78|234.48|236.74|234.44|3
1649896540000|2022-04-14 00:35:40|236.78|234.48|236.8|234.5|236.8|234.5|236.77|234.47|4
1649896550000|2022-04-14 00:35:50|236.82|234.52|236.76|234.46|236.83|234.53|236.76|234.46|10
1649896560000|2022-04-14 00:36:00|236.77|234.47|236.78|234.48|236.78|234.48|236.77|234.47|2
1649896570000|2022-04-14 00:36:10|236.77|234.47|236.79|234.49|236.79|234.49|236.75|234.45|4
1649896580000|2022-04-14 00:36:20|236.77|234.47|236.77|234.47|236.77|234.47|236.77|234.47|1
1649896590000|2022-04-14 00:36:30|236.73|234.43|236.82|234.52|236.82|234.52|236.73|234.43|2
1649896600000|2022-04-14 00:36:40|236.84|234.54|236.71|234.41|236.84|234.54|236.63|234.33|11
1649896610000|2022-04-14 00:36:50|236.61|234.31|236.57|234.27|236.64|234.34|236.57|234.27|6
1649896620000|2022-04-14 00:37:00|236.56|234.26|236.56|234.26|236.61|234.31|236.56|234.26|6
1649896630000|2022-04-14 00:37:10|236.53|234.23|236.53|234.23|236.57|234.27|236.52|234.22|5
1649896640000|2022-04-14 00:37:20|236.54|234.24|236.47|234.17|236.56|234.26|236.47|234.17|7
1649896650000|2022-04-14 00:37:30|236.46|234.16|236.45|234.15|236.47|234.17|236.45|234.15|7
1649896660000|2022-04-14 00:37:40|236.43|234.13|236.45|234.15|236.46|234.16|236.43|234.13|3
1649896670000|2022-04-14 00:37:50|236.46|234.16|236.37|234.07|236.46|234.16|236.36|234.06|9
1649896680000|2022-04-14 00:38:00|236.38|234.08|236.38|234.08|236.38|234.08|236.38|234.08|1
1649896690000|2022-04-14 00:38:10|236.39|234.09|236.4|234.1|236.4|234.1|236.39|234.09|4
1649896700000|2022-04-14 00:38:20|236.42|234.12|236.41|234.11|236.42|234.12|236.37|234.07|7
1649896710000|2022-04-14 00:38:30|236.42|234.12|236.36|234.06|236.42|234.12|236.35|234.05|9
1649896720000|2022-04-14 00:38:40|236.35|234.05|236.34|234.04|236.35|234.05|236.34|234.04|2
1649896730000|2022-04-14 00:38:50|236.32|234.02|236.09|233.79|236.32|234.02|236.09|233.79|17
1649896740000|2022-04-14 00:39:00|236.1|233.8|236|233.7|236.1|233.8|236|233.7|7
1649896750000|2022-04-14 00:39:10|235.99|233.69|235.68|233.38|236.02|233.72|235.68|233.38|25
1649896760000|2022-04-14 00:39:20|235.67|233.37|235.71|233.41|235.73|233.43|235.67|233.37|9
1649896770000|2022-04-14 00:39:30|235.7|233.4|235.82|233.52|235.82|233.52|235.7|233.4|11
1649896780000|2022-04-14 00:39:40|235.79|233.49|235.79|233.49|235.81|233.51|235.78|233.48|9
1649896790000|2022-04-14 00:39:50|235.78|233.48|236.01|233.71|236.01|233.71|235.78|233.48|9
1649896800000|2022-04-14 00:40:00|236.02|233.72|236|233.7|236.02|233.72|236|233.7|7
1649896810000|2022-04-14 00:40:10|236.01|233.71|235.88|233.58|236.03|233.73|235.85|233.55|11
1649896820000|2022-04-14 00:40:20|235.87|233.57|235.82|233.52|235.89|233.59|235.82|233.52|8
1649896830000|2022-04-14 00:40:30|235.81|233.51|235.1|232.8|235.81|233.51|235.07|232.77|15
1649896840000|2022-04-14 00:40:40|235.08|232.78|235.52|233.22|235.52|233.22|235.08|232.78|13
1649896850000|2022-04-14 00:40:50|235.5|233.2|235.56|233.26|235.56|233.26|235.44|233.14|16
1649896860000|2022-04-14 00:41:00|235.57|233.27|235.54|233.24|235.57|233.27|235.53|233.23|10
1649896870000|2022-04-14 00:41:10|235.51|233.21|235.47|233.17|235.53|233.23|235.45|233.15|13
1649896880000|2022-04-14 00:41:20|235.48|233.18|235.58|233.28|235.58|233.28|235.47|233.17|11
1649896890000|2022-04-14 00:41:30|235.57|233.27|235.58|233.28|235.58|233.28|235.57|233.27|4
1649896900000|2022-04-14 00:41:40|235.55|233.25|235.54|233.24|235.62|233.32|235.54|233.24|8
1649896910000|2022-04-14 00:41:50|235.53|233.23|235.53|233.23|235.53|233.23|235.53|233.23|1
1649896920000|2022-04-14 00:42:00|235.52|233.22|235.39|233.09|235.52|233.22|235.39|233.09|9
1649896930000|2022-04-14 00:42:10|235.37|233.07|235.42|233.12|235.42|233.12|235.37|233.07|3
1649896940000|2022-04-14 00:42:20|235.4|233.1|235.4|233.1|235.4|233.1|235.4|233.1|1
1649896950000|2022-04-14 00:42:30|235.39|233.09|235.45|233.15|235.46|233.16|235.39|233.09|9
1649896960000|2022-04-14 00:42:40|235.51|233.21|235.48|233.18|235.51|233.21|235.48|233.18|2
1649896970000|2022-04-14 00:42:50|235.49|233.19|235.47|233.17|235.53|233.23|235.47|233.17|8
1649896980000|2022-04-14 00:43:00|235.46|233.16|235.28|232.98|235.49|233.19|235.28|232.98|16
1649896990000|2022-04-14 00:43:10|235.29|232.99|235.29|232.99|235.29|232.99|235.29|232.99|1
1649897010000|2022-04-14 00:43:30|235.3|233|235.3|233|235.33|233.03|235.3|233|5
1649897020000|2022-04-14 00:43:40|235.29|232.99|235.31|233.01|235.34|233.04|235.29|232.99|4
1649897030000|2022-04-14 00:43:50|235.34|233.04|235.41|233.11|235.41|233.11|235.34|233.04|9
1649897040000|2022-04-14 00:44:00|235.4|233.1|235.38|233.08|235.4|233.1|235.37|233.07|9
1649897050000|2022-04-14 00:44:10|235.37|233.07|235.37|233.07|235.37|233.07|235.37|233.07|1
1649897060000|2022-04-14 00:44:20|235.36|233.06|235.37|233.07|235.38|233.08|235.36|233.06|3
1649897070000|2022-04-14 00:44:30|235.38|233.08|235.41|233.11|235.41|233.11|235.38|233.08|2
1649897080000|2022-04-14 00:44:40|235.37|233.07|235.35|233.05|235.37|233.07|235.35|233.05|5
1649897090000|2022-04-14 00:44:50|235.34|233.04|235.29|232.99|235.35|233.05|235.28|232.98|14
1649897100000|2022-04-14 00:45:00|235.3|233|235.29|232.99|235.3|233|235.29|232.99|2
1649897110000|2022-04-14 00:45:10|235.27|232.97|234.98|232.68|235.28|232.98|234.85|232.55|16
1649897120000|2022-04-14 00:45:20|234.99|232.69|235.01|232.71|235.01|232.71|234.92|232.62|6
1649897130000|2022-04-14 00:45:30|235.03|232.73|235.12|232.82|235.12|232.82|235.02|232.72|4
1649897140000|2022-04-14 00:45:40|235.13|232.83|235.15|232.85|235.15|232.85|235.13|232.83|2
1649897150000|2022-04-14 00:45:50|235.14|232.84|235.14|232.84|235.17|232.87|235.13|232.83|6
1649897160000|2022-04-14 00:46:00|235.19|232.89|235.44|233.14|235.44|233.14|235.19|232.89|21
1649897170000|2022-04-14 00:46:10|235.45|233.15|235.38|233.08|235.5|233.2|235.38|233.08|20
1649897180000|2022-04-14 00:46:20|235.41|233.11|235.35|233.05|235.41|233.11|235.35|233.05|9
1649897190000|2022-04-14 00:46:30|235.36|233.06|235.47|233.17|235.49|233.19|235.36|233.06|16
1649897200000|2022-04-14 00:46:40|235.5|233.2|235.57|233.27|235.57|233.27|235.5|233.2|8
1649897210000|2022-04-14 00:46:50|235.59|233.29|235.59|233.29|235.72|233.42|235.59|233.29|15
1649897220000|2022-04-14 00:47:00|235.58|233.28|235.5|233.2|235.58|233.28|235.47|233.17|16
1649897230000|2022-04-14 00:47:10|235.49|233.19|235.49|233.19|235.53|233.23|235.49|233.19|8
1649897240000|2022-04-14 00:47:20|235.51|233.21|235.45|233.15|235.51|233.21|235.44|233.14|12
1649897250000|2022-04-14 00:47:30|235.46|233.16|235.47|233.17|235.49|233.19|235.46|233.16|11
1649897260000|2022-04-14 00:47:40|235.48|233.18|235.4|233.1|235.48|233.18|235.4|233.1|6
1649897270000|2022-04-14 00:47:50|235.39|233.09|235.35|233.05|235.41|233.11|235.34|233.04|15
1649897280000|2022-04-14 00:48:00|235.38|233.08|235.31|233.01|235.38|233.08|235.29|232.99|12
1649897290000|2022-04-14 00:48:10|235.32|233.02|235.27|232.97|235.37|233.07|235.27|232.97|9
1649897300000|2022-04-14 00:48:20|235.25|232.95|235.05|232.75|235.27|232.97|235.05|232.75|14
1649897310000|2022-04-14 00:48:30|235.04|232.74|235.13|232.83|235.32|233.02|235.04|232.74|16
1649897320000|2022-04-14 00:48:40|235.12|232.82|235.32|233.02|235.32|233.02|235.04|232.74|19
1649897330000|2022-04-14 00:48:50|235.33|233.03|235.33|233.03|235.34|233.04|235.32|233.02|4
1649897340000|2022-04-14 00:49:00|235.32|233.02|235.31|233.01|235.32|233.02|235.26|232.96|6
1649897350000|2022-04-14 00:49:10|235.3|233|235.32|233.02|235.34|233.04|235.29|232.99|7
1649897360000|2022-04-14 00:49:20|235.33|233.03|235.34|233.04|235.34|233.04|235.33|233.03|2
1649897370000|2022-04-14 00:49:30|235.33|233.03|235.33|233.03|235.33|233.03|235.33|233.03|1
1649897380000|2022-04-14 00:49:40|235.27|232.97|235.31|233.01|235.31|233.01|235.27|232.97|7
1649897390000|2022-04-14 00:49:50|235.34|233.04|235.21|232.91|235.34|233.04|235.21|232.91|9
1649897400000|2022-04-14 00:50:00|235.22|232.92|235.27|232.97|235.28|232.98|235.22|232.92|8
1649897410000|2022-04-14 00:50:10|235.28|232.98|235.44|233.14|235.45|233.15|235.28|232.98|8
1649897420000|2022-04-14 00:50:20|235.47|233.17|235.44|233.14|235.5|233.2|235.44|233.14|5
1649897430000|2022-04-14 00:50:30|235.45|233.15|235.42|233.12|235.48|233.18|235.42|233.12|5
1649897440000|2022-04-14 00:50:40|235.4|233.1|235.32|233.02|235.4|233.1|235.31|233.01|9
1649897450000|2022-04-14 00:50:50|235.29|232.99|235.32|233.02|235.32|233.02|235.25|232.95|5
1649897460000|2022-04-14 00:51:00|235.28|232.98|235.28|232.98|235.33|233.03|235.28|232.98|7
1649897470000|2022-04-14 00:51:10|235.27|232.97|235.35|233.05|235.35|233.05|235.27|232.97|12
1649897480000|2022-04-14 00:51:20|235.36|233.06|235.34|233.04|235.37|233.07|235.34|233.04|3
1649897490000|2022-04-14 00:51:30|235.36|233.06|235.36|233.06|235.36|233.06|235.36|233.06|1
1649897500000|2022-04-14 00:51:40|235.34|233.04|235.34|233.04|235.34|233.04|235.34|233.04|1
1649897510000|2022-04-14 00:51:50|235.35|233.05|235.35|233.05|235.35|233.05|235.35|233.05|1
1649897520000|2022-04-14 00:52:00|235.37|233.07|235.37|233.07|235.38|233.08|235.37|233.07|3
1649897530000|2022-04-14 00:52:10|235.39|233.09|235.42|233.12|235.44|233.14|235.38|233.08|7
1649897540000|2022-04-14 00:52:20|235.4|233.1|235.44|233.14|235.46|233.16|235.4|233.1|4
1649897550000|2022-04-14 00:52:30|235.43|233.13|235.36|233.06|235.43|233.13|235.36|233.06|8
1649897560000|2022-04-14 00:52:40|235.37|233.07|235.4|233.1|235.4|233.1|235.37|233.07|5
1649897570000|2022-04-14 00:52:50|235.41|233.11|235.38|233.08|235.42|233.12|235.38|233.08|3
1649897580000|2022-04-14 00:53:00|235.36|233.06|235.38|233.08|235.42|233.12|235.36|233.06|5
1649897590000|2022-04-14 00:53:10|235.41|233.11|235.38|233.08|235.41|233.11|235.38|233.08|2
1649897600000|2022-04-14 00:53:20|235.43|233.13|235.38|233.08|235.43|233.13|235.37|233.07|3
1649897610000|2022-04-14 00:53:30|235.41|233.11|235.38|233.08|235.43|233.13|235.38|233.08|4
1649897620000|2022-04-14 00:53:40|235.36|233.06|235.39|233.09|235.43|233.13|235.36|233.06|10
1649897640000|2022-04-14 00:54:00|235.32|233.02|235.39|233.09|235.39|233.09|235.32|233.02|3
1649897650000|2022-04-14 00:54:10|235.4|233.1|235.4|233.1|235.4|233.1|235.4|233.1|1
1649897660000|2022-04-14 00:54:20|235.37|233.07|235.37|233.07|235.4|233.1|235.37|233.07|3
1649897670000|2022-04-14 00:54:30|235.32|233.02|235.4|233.1|235.4|233.1|235.32|233.02|3
1649897680000|2022-04-14 00:54:40|235.33|233.03|235.4|233.1|235.4|233.1|235.33|233.03|2
1649897690000|2022-04-14 00:54:50|235.39|233.09|235.37|233.07|235.39|233.09|235.35|233.05|5
1649897700000|2022-04-14 00:55:00|235.38|233.08|235.38|233.08|235.38|233.08|235.38|233.08|1
1649897710000|2022-04-14 00:55:10|235.39|233.09|235.39|233.09|235.39|233.09|235.39|233.09|1
1649897720000|2022-04-14 00:55:20|235.42|233.12|235.4|233.1|235.44|233.14|235.39|233.09|6
1649897730000|2022-04-14 00:55:30|235.43|233.13|235.4|233.1|235.43|233.13|235.4|233.1|2
1649897740000|2022-04-14 00:55:40|235.44|233.14|235.41|233.11|235.45|233.15|235.41|233.11|5
1649897750000|2022-04-14 00:55:50|235.39|233.09|235.4|233.1|235.4|233.1|235.38|233.08|4
1649897760000|2022-04-14 00:56:00|235.43|233.13|235.4|233.1|235.43|233.13|235.4|233.1|3
1649897770000|2022-04-14 00:56:10|235.41|233.11|235.32|233.02|235.41|233.11|235.32|233.02|12
1649897780000|2022-04-14 00:56:20|235.33|233.03|235.34|233.04|235.34|233.04|235.31|233.01|4
1649897800000|2022-04-14 00:56:40|235.35|233.05|235.37|233.07|235.37|233.07|235.34|233.04|8
1649897810000|2022-04-14 00:56:50|235.38|233.08|235.44|233.14|235.48|233.18|235.36|233.06|11
1649897820000|2022-04-14 00:57:00|235.45|233.15|235.47|233.17|235.5|233.2|235.45|233.15|5
1649897830000|2022-04-14 00:57:10|235.49|233.19|235.4|233.1|235.49|233.19|235.39|233.09|8
1649897840000|2022-04-14 00:57:20|235.41|233.11|235.54|233.24|235.55|233.25|235.39|233.09|18
1649897850000|2022-04-14 00:57:30|235.53|233.23|235.92|233.62|236.15|233.85|235.47|233.17|17
1649897860000|2022-04-14 00:57:40|235.91|233.61|235.86|233.56|235.91|233.61|235.85|233.55|6
1649897870000|2022-04-14 00:57:50|235.87|233.57|235.86|233.56|235.9|233.6|235.86|233.56|5
1649897880000|2022-04-14 00:58:00|235.87|233.57|235.91|233.61|235.94|233.64|235.85|233.55|19
1649897890000|2022-04-14 00:58:10|235.89|233.59|235.87|233.57|235.89|233.59|235.87|233.57|5
1649897900000|2022-04-14 00:58:20|235.88|233.58|235.87|233.57|235.89|233.59|235.87|233.57|4
1649897910000|2022-04-14 00:58:30|235.85|233.55|235.87|233.57|235.89|233.59|235.85|233.55|3
1649897920000|2022-04-14 00:58:40|235.88|233.58|235.87|233.57|235.88|233.58|235.86|233.56|3
1649897930000|2022-04-14 00:58:50|235.88|233.58|235.86|233.56|235.88|233.58|235.86|233.56|2
1649897940000|2022-04-14 00:59:00|235.83|233.53|235.86|233.56|235.86|233.56|235.83|233.53|6
1649897950000|2022-04-14 00:59:10|235.83|233.53|235.64|233.34|235.83|233.53|235.62|233.32|16
1649897960000|2022-04-14 00:59:20|235.63|233.33|235.63|233.33|235.64|233.34|235.56|233.26|15
1649897970000|2022-04-14 00:59:30|235.64|233.34|235.66|233.36|235.71|233.41|235.64|233.34|10
1649897980000|2022-04-14 00:59:40|235.65|233.35|235.64|233.34|235.68|233.38|235.63|233.33|11
1649897990000|2022-04-14 00:59:50|235.63|233.33|235.59|233.29|235.64|233.34|235.57|233.27|11
1649898000000|2022-04-14 01:00:00|235.63|233.33|235.67|233.37|235.69|233.39|235.63|233.33|9
1649898010000|2022-04-14 01:00:10|235.66|233.36|235.59|233.29|235.66|233.36|235.57|233.27|14
1649898020000|2022-04-14 01:00:20|235.6|233.3|235.58|233.28|235.66|233.36|235.5|233.2|18
1649898030000|2022-04-14 01:00:30|235.61|233.31|235.53|233.23|235.61|233.31|235.52|233.22|15
1649898040000|2022-04-14 01:00:40|235.52|233.22|235.5|233.2|235.53|233.23|235.49|233.19|6
1649898050000|2022-04-14 01:00:50|235.51|233.21|235.53|233.23|235.53|233.23|235.51|233.21|2
1649898060000|2022-04-14 01:01:00|235.55|233.25|235.53|233.23|235.55|233.25|235.5|233.2|4
1649898070000|2022-04-14 01:01:10|235.52|233.22|235.61|233.31|235.61|233.31|235.52|233.22|11
1649898080000|2022-04-14 01:01:20|235.63|233.33|235.67|233.37|235.68|233.38|235.63|233.33|10
1649898090000|2022-04-14 01:01:30|235.68|233.38|235.68|233.38|235.68|233.38|235.68|233.38|1
1649898100000|2022-04-14 01:01:40|235.65|233.35|235.71|233.41|235.74|233.44|235.6|233.3|12
1649898110000|2022-04-14 01:01:50|235.72|233.42|235.79|233.49|235.83|233.53|235.72|233.42|7
1649898120000|2022-04-14 01:02:00|235.8|233.5|235.79|233.49|235.83|233.53|235.74|233.44|7
1649898130000|2022-04-14 01:02:10|235.8|233.5|235.81|233.51|235.81|233.51|235.79|233.49|3
1649898140000|2022-04-14 01:02:20|235.79|233.49|235.82|233.52|235.82|233.52|235.77|233.47|5
1649898150000|2022-04-14 01:02:30|235.79|233.49|235.82|233.52|235.84|233.54|235.78|233.48|10
1649898160000|2022-04-14 01:02:40|235.87|233.57|235.93|233.63|235.93|233.63|235.86|233.56|7
1649898170000|2022-04-14 01:02:50|235.91|233.61|235.82|233.52|235.91|233.61|235.81|233.51|7
1649898180000|2022-04-14 01:03:00|235.8|233.5|235.8|233.5|235.85|233.55|235.77|233.47|8
1649898190000|2022-04-14 01:03:10|235.86|233.56|235.8|233.5|235.94|233.64|235.8|233.5|15
1649898200000|2022-04-14 01:03:20|235.81|233.51|235.81|233.51|235.85|233.55|235.8|233.5|5
1649898210000|2022-04-14 01:03:30|235.8|233.5|235.8|233.5|235.83|233.53|235.78|233.48|7
1649898220000|2022-04-14 01:03:40|235.81|233.51|235.81|233.51|235.81|233.51|235.8|233.5|3
1649898230000|2022-04-14 01:03:50|235.84|233.54|235.84|233.54|235.85|233.55|235.78|233.48|7
1649898240000|2022-04-14 01:04:00|235.85|233.55|235.86|233.56|235.93|233.63|235.85|233.55|5
1649898250000|2022-04-14 01:04:10|235.87|233.57|235.87|233.57|235.93|233.63|235.87|233.57|6
1649898260000|2022-04-14 01:04:20|235.84|233.54|235.87|233.57|235.87|233.57|235.82|233.52|5
1649898270000|2022-04-14 01:04:30|235.88|233.58|235.9|233.6|235.9|233.6|235.86|233.56|10
1649898280000|2022-04-14 01:04:40|235.88|233.58|235.85|233.55|235.91|233.61|235.85|233.55|7
1649898290000|2022-04-14 01:04:50|235.82|233.52|235.8|233.5|235.82|233.52|235.76|233.46|10
1649898300000|2022-04-14 01:05:00|235.79|233.49|235.82|233.52|235.82|233.52|235.76|233.46|10
1649898310000|2022-04-14 01:05:10|235.83|233.53|235.83|233.53|235.85|233.55|235.83|233.53|6
1649898320000|2022-04-14 01:05:20|235.85|233.55|235.91|233.61|235.91|233.61|235.84|233.54|5
1649898330000|2022-04-14 01:05:30|235.86|233.56|235.87|233.57|235.91|233.61|235.84|233.54|5
1649898340000|2022-04-14 01:05:40|235.84|233.54|235.85|233.55|235.85|233.55|235.84|233.54|8
1649898350000|2022-04-14 01:05:50|235.84|233.54|235.91|233.61|235.91|233.61|235.84|233.54|4
1649898360000|2022-04-14 01:06:00|235.87|233.57|235.87|233.57|235.91|233.61|235.87|233.57|7
1649898370000|2022-04-14 01:06:10|235.88|233.58|235.87|233.57|235.88|233.58|235.87|233.57|2
1649898380000|2022-04-14 01:06:20|235.88|233.58|235.85|233.55|235.89|233.59|235.82|233.52|7
1649898400000|2022-04-14 01:06:40|235.84|233.54|235.84|233.54|235.85|233.55|235.84|233.54|7
1649898410000|2022-04-14 01:06:50|235.85|233.55|235.85|233.55|235.87|233.57|235.84|233.54|5
1649898420000|2022-04-14 01:07:00|235.86|233.56|235.86|233.56|235.86|233.56|235.86|233.56|1
1649898430000|2022-04-14 01:07:10|235.85|233.55|235.91|233.61|235.92|233.62|235.85|233.55|14
1649898440000|2022-04-14 01:07:20|235.9|233.6|236.01|233.71|236.01|233.71|235.9|233.6|8
1649898450000|2022-04-14 01:07:30|236.02|233.72|236.3|234|236.31|234.01|236.01|233.71|7
1649898460000|2022-04-14 01:07:40|236.29|233.99|236.27|233.97|236.29|233.99|236.27|233.97|3
1649898470000|2022-04-14 01:07:50|236.28|233.98|236.31|234.01|236.37|234.07|236.28|233.98|5
1649898480000|2022-04-14 01:08:00|236.29|233.99|235.98|233.68|236.36|234.06|235.98|233.68|9
1649898490000|2022-04-14 01:08:10|236.01|233.71|236|233.7|236.01|233.71|235.99|233.69|4
1649898500000|2022-04-14 01:08:20|235.99|233.69|236|233.7|236.01|233.71|235.99|233.69|4
1649898510000|2022-04-14 01:08:30|236.01|233.71|235.98|233.68|236.01|233.71|235.98|233.68|7
1649898520000|2022-04-14 01:08:40|235.99|233.69|235.97|233.67|236|233.7|235.97|233.67|6
1649898530000|2022-04-14 01:08:50|235.99|233.69|235.94|233.64|235.99|233.69|235.93|233.63|7
1649898540000|2022-04-14 01:09:00|235.93|233.63|235.93|233.63|235.94|233.64|235.91|233.61|11
1649898550000|2022-04-14 01:09:10|235.92|233.62|235.92|233.62|235.93|233.63|235.87|233.57|9
1649898560000|2022-04-14 01:09:20|235.91|233.61|235.81|233.51|235.91|233.61|235.81|233.51|13
1649898570000|2022-04-14 01:09:30|235.8|233.5|235.79|233.49|235.8|233.5|235.67|233.37|19
1649898580000|2022-04-14 01:09:40|235.78|233.48|235.84|233.54|235.9|233.6|235.78|233.48|13
1649898590000|2022-04-14 01:09:50|235.83|233.53|235.85|233.55|235.88|233.58|235.83|233.53|7
1649898600000|2022-04-14 01:10:00|235.92|233.62|235.84|233.54|235.92|233.62|235.84|233.54|4
1649898610000|2022-04-14 01:10:10|235.81|233.51|235.85|233.55|235.87|233.57|235.81|233.51|4
1649898620000|2022-04-14 01:10:20|235.88|233.58|235.72|233.42|235.88|233.58|235.72|233.42|10
1649898630000|2022-04-14 01:10:30|235.73|233.43|235.73|233.43|235.73|233.43|235.73|233.43|1
1649898640000|2022-04-14 01:10:40|235.72|233.42|235.74|233.44|235.74|233.44|235.72|233.42|4
1649898650000|2022-04-14 01:10:50|235.73|233.43|235.71|233.41|235.73|233.43|235.71|233.41|3
1649898660000|2022-04-14 01:11:00|235.72|233.42|235.7|233.4|235.72|233.42|235.7|233.4|3
1649898670000|2022-04-14 01:11:10|235.71|233.41|235.68|233.38|235.71|233.41|235.66|233.36|6
1649898680000|2022-04-14 01:11:20|235.67|233.37|235.66|233.36|235.68|233.38|235.65|233.35|10
1649898690000|2022-04-14 01:11:30|235.64|233.34|235.58|233.28|235.64|233.34|235.58|233.28|11
1649898700000|2022-04-14 01:11:40|235.54|233.24|235.59|233.29|235.59|233.29|235.53|233.23|8
1649898710000|2022-04-14 01:11:50|235.6|233.3|235.57|233.27|235.6|233.3|235.57|233.27|6
1649898720000|2022-04-14 01:12:00|235.55|233.25|235.6|233.3|235.6|233.3|235.55|233.25|2
1649898730000|2022-04-14 01:12:10|235.58|233.28|235.75|233.45|235.75|233.45|235.58|233.28|9
1649898740000|2022-04-14 01:12:20|235.77|233.47|235.8|233.5|235.8|233.5|235.77|233.47|2
1649898750000|2022-04-14 01:12:30|235.79|233.49|235.77|233.47|235.79|233.49|235.77|233.47|2
1649898760000|2022-04-14 01:12:40|235.8|233.5|235.76|233.46|235.81|233.51|235.76|233.46|7
1649898770000|2022-04-14 01:12:50|235.77|233.47|235.78|233.48|235.78|233.48|235.77|233.47|2
1649898780000|2022-04-14 01:13:00|235.76|233.46|235.77|233.47|235.78|233.48|235.72|233.42|6
1649898790000|2022-04-14 01:13:10|235.78|233.48|235.77|233.47|235.78|233.48|235.77|233.47|2
1649898800000|2022-04-14 01:13:20|235.8|233.5|235.76|233.46|235.8|233.5|235.76|233.46|4
1649898810000|2022-04-14 01:13:30|235.77|233.47|235.86|233.56|235.89|233.59|235.76|233.46|10
1649898820000|2022-04-14 01:13:40|235.87|233.57|235.96|233.66|235.96|233.66|235.86|233.56|10
1649898830000|2022-04-14 01:13:50|235.97|233.67|235.94|233.64|235.97|233.67|235.91|233.61|14
1649898840000|2022-04-14 01:14:00|235.92|233.62|235.93|233.63|235.93|233.63|235.91|233.61|6
1649898850000|2022-04-14 01:14:10|235.94|233.64|235.96|233.66|235.96|233.66|235.94|233.64|3
1649898860000|2022-04-14 01:14:20|235.98|233.68|235.97|233.67|236.01|233.71|235.97|233.67|6
1649898870000|2022-04-14 01:14:30|235.95|233.65|235.95|233.65|235.95|233.65|235.95|233.65|1
1649898880000|2022-04-14 01:14:40|235.98|233.68|235.82|233.52|235.98|233.68|235.82|233.52|8
1649898890000|2022-04-14 01:14:50|235.83|233.53|235.79|233.49|235.83|233.53|235.77|233.47|6
1649898900000|2022-04-14 01:15:00|235.78|233.48|235.78|233.48|235.81|233.51|235.73|233.43|6
1649898910000|2022-04-14 01:15:10|235.77|233.47|235.78|233.48|235.78|233.48|235.76|233.46|3
1649898920000|2022-04-14 01:15:20|235.79|233.49|236.03|233.73|236.13|233.83|235.76|233.46|19
1649898930000|2022-04-14 01:15:30|236.02|233.72|236.25|233.95|236.25|233.95|236.02|233.72|9
1649898940000|2022-04-14 01:15:40|236.21|233.91|236.38|234.08|236.38|234.08|236.21|233.91|8
1649898950000|2022-04-14 01:15:50|236.37|234.07|236.34|234.04|236.38|234.08|236.33|234.03|13
1649898960000|2022-04-14 01:16:00|236.35|234.05|236.37|234.07|236.38|234.08|236.35|234.05|4
1649898970000|2022-04-14 01:16:10|236.39|234.09|236.47|234.17|236.47|234.17|236.39|234.09|6
1649898990000|2022-04-14 01:16:30|236.51|234.21|236.43|234.13|236.51|234.21|236.41|234.11|9
1649899000000|2022-04-14 01:16:40|236.42|234.12|236.42|234.12|236.44|234.14|236.34|234.04|13
1649899010000|2022-04-14 01:16:50|236.4|234.1|236.4|234.1|236.4|234.1|236.37|234.07|6
1649899020000|2022-04-14 01:17:00|236.37|234.07|236.24|233.94|236.38|234.08|236.22|233.92|15
1649899030000|2022-04-14 01:17:10|236.23|233.93|236.22|233.92|236.23|233.93|236.22|233.92|2
1649899040000|2022-04-14 01:17:20|236.24|233.94|236.25|233.95|236.27|233.97|236.24|233.94|6
1649899050000|2022-04-14 01:17:30|236.24|233.94|236.34|234.04|236.34|234.04|236.24|233.94|2
1649899070000|2022-04-14 01:17:50|236.29|233.99|236.33|234.03|236.33|234.03|236.29|233.99|2
1649899090000|2022-04-14 01:18:10|236.29|233.99|236.27|233.97|236.33|234.03|236.22|233.92|11
1649899100000|2022-04-14 01:18:20|236.26|233.96|236.29|233.99|236.29|233.99|236.26|233.96|3
1649899110000|2022-04-14 01:18:30|236.25|233.95|236.26|233.96|236.27|233.97|236.21|233.91|9
1649899120000|2022-04-14 01:18:40|236.27|233.97|236.26|233.96|236.27|233.97|236.26|233.96|6
1649899130000|2022-04-14 01:18:50|236.27|233.97|236.27|233.97|236.27|233.97|236.27|233.97|1
1649899140000|2022-04-14 01:19:00|236.26|233.96|236.29|233.99|236.31|234.01|236.26|233.96|5
1649899150000|2022-04-14 01:19:10|236.3|234|236.24|233.94|236.31|234.01|236.24|233.94|8
1649899160000|2022-04-14 01:19:20|236.23|233.93|236.24|233.94|236.24|233.94|236.21|233.91|3
1649899170000|2022-04-14 01:19:30|236.23|233.93|236.21|233.91|236.23|233.93|236.21|233.91|2
1649899190000|2022-04-14 01:19:50|236.25|233.95|236.44|234.14|236.44|234.14|236.24|233.94|13
1649899200000|2022-04-14 01:20:00|236.36|234.06|236.45|234.15|236.46|234.16|236.36|234.06|5
1649899210000|2022-04-14 01:20:10|236.47|234.17|236.45|234.15|236.47|234.17|236.45|234.15|2
1649899220000|2022-04-14 01:20:20|236.49|234.19|236.48|234.18|236.5|234.2|236.48|234.18|4
1649899230000|2022-04-14 01:20:30|236.45|234.15|236.44|234.14|236.45|234.15|236.44|234.14|2
1649899240000|2022-04-14 01:20:40|236.43|234.13|236.44|234.14|236.47|234.17|236.43|234.13|6
1649899260000|2022-04-14 01:21:00|236.45|234.15|236.45|234.15|236.45|234.15|236.39|234.09|4
1649899270000|2022-04-14 01:21:10|236.44|234.14|236.42|234.12|236.44|234.14|236.42|234.12|5
1649899290000|2022-04-14 01:21:30|236.41|234.11|236.32|234.02|236.42|234.12|236.32|234.02|9
1649899300000|2022-04-14 01:21:40|236.31|234.01|236.29|233.99|236.31|234.01|236.29|233.99|2
1649899320000|2022-04-14 01:22:00|236.28|233.98|236.27|233.97|236.29|233.99|236.27|233.97|4
1649899330000|2022-04-14 01:22:10|236.28|233.98|236.33|234.03|236.33|234.03|236.28|233.98|4
1649899340000|2022-04-14 01:22:20|236.34|234.04|236.2|233.9|236.34|234.04|236.2|233.9|8
1649899350000|2022-04-14 01:22:30|236.22|233.92|236.22|233.92|236.22|233.92|236.22|233.92|1
1649899370000|2022-04-14 01:22:50|236.2|233.9|236.31|234.01|236.33|234.03|236.2|233.9|15
1649899380000|2022-04-14 01:23:00|236.32|234.02|236.35|234.05|236.35|234.05|236.31|234.01|7
1649899390000|2022-04-14 01:23:10|236.33|234.03|236.34|234.04|236.41|234.11|236.31|234.01|19
1649899400000|2022-04-14 01:23:20|236.32|234.02|236.31|234.01|236.33|234.03|236.31|234.01|4
1649899410000|2022-04-14 01:23:30|236.32|234.02|236.32|234.02|236.32|234.02|236.31|234.01|5
1649899420000|2022-04-14 01:23:40|236.34|234.04|236.3|234|236.34|234.04|236.26|233.96|8
1649899440000|2022-04-14 01:24:00|236.29|233.99|236.29|233.99|236.29|233.99|236.29|233.99|1
1649899450000|2022-04-14 01:24:10|236.21|233.91|236.24|233.94|236.24|233.94|236.2|233.9|7
1649899460000|2022-04-14 01:24:20|236.22|233.92|236.22|233.92|236.22|233.92|236.21|233.91|3
1649899470000|2022-04-14 01:24:30|236.21|233.91|236.23|233.93|236.23|233.93|236.21|233.91|3
1649899480000|2022-04-14 01:24:40|236.24|233.94|236.23|233.93|236.24|233.94|236.23|233.93|2
1649899490000|2022-04-14 01:24:50|236.24|233.94|236.24|233.94|236.24|233.94|236.24|233.94|1
1649899500000|2022-04-14 01:25:00|236.27|233.97|236.27|233.97|236.3|234|236.26|233.96|8
1649899510000|2022-04-14 01:25:10|236.26|233.96|236.26|233.96|236.26|233.96|236.26|233.96|1
1649899520000|2022-04-14 01:25:20|236.28|233.98|236.3|234|236.3|234|236.28|233.98|4
1649899540000|2022-04-14 01:25:40|236.31|234.01|236.28|233.98|236.31|234.01|236.28|233.98|2
1649899550000|2022-04-14 01:25:50|236.27|233.97|236.27|233.97|236.27|233.97|236.27|233.97|1
1649899560000|2022-04-14 01:26:00|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1649899570000|2022-04-14 01:26:10|236.29|233.99|236.45|234.15|236.45|234.15|236.29|233.99|9
1649899590000|2022-04-14 01:26:30|236.52|234.22|236.51|234.21|236.52|234.22|236.51|234.21|2
1649899600000|2022-04-14 01:26:40|236.49|234.19|236.55|234.25|236.58|234.28|236.49|234.19|7
1649899610000|2022-04-14 01:26:50|236.58|234.28|236.55|234.25|236.58|234.28|236.51|234.21|4
1649899620000|2022-04-14 01:27:00|236.57|234.27|236.55|234.25|236.58|234.28|236.54|234.24|12
1649899630000|2022-04-14 01:27:10|236.56|234.26|236.59|234.29|236.59|234.29|236.55|234.25|5
1649899640000|2022-04-14 01:27:20|236.57|234.27|236.65|234.35|236.65|234.35|236.56|234.26|8
1649899650000|2022-04-14 01:27:30|236.71|234.41|236.69|234.39|236.71|234.41|236.69|234.39|4
1649899670000|2022-04-14 01:27:50|236.68|234.38|236.66|234.36|236.7|234.4|236.66|234.36|8
1649899680000|2022-04-14 01:28:00|236.67|234.37|236.66|234.36|236.67|234.37|236.66|234.36|2
1649899690000|2022-04-14 01:28:10|236.67|234.37|236.74|234.44|236.74|234.44|236.66|234.36|9
1649899700000|2022-04-14 01:28:20|236.75|234.45|236.77|234.47|236.8|234.5|236.74|234.44|8
1649899710000|2022-04-14 01:28:30|236.81|234.51|236.76|234.46|236.83|234.53|236.76|234.46|11
1649899720000|2022-04-14 01:28:40|236.75|234.45|236.75|234.45|236.75|234.45|236.74|234.44|5
1649899730000|2022-04-14 01:28:50|236.76|234.46|236.82|234.52|236.82|234.52|236.76|234.46|7
1649899740000|2022-04-14 01:29:00|236.84|234.54|236.78|234.48|236.84|234.54|236.72|234.42|8
1649899750000|2022-04-14 01:29:10|236.79|234.49|236.75|234.45|236.82|234.52|236.75|234.45|17
1649899760000|2022-04-14 01:29:20|236.77|234.47|236.77|234.47|236.77|234.47|236.77|234.47|1
1649899770000|2022-04-14 01:29:30|236.75|234.45|236.71|234.41|236.75|234.45|236.69|234.39|8
1649899780000|2022-04-14 01:29:40|236.7|234.4|236.74|234.44|236.79|234.49|236.7|234.4|6
1649899790000|2022-04-14 01:29:50|236.75|234.45|236.74|234.44|236.75|234.45|236.7|234.4|8
1649899800000|2022-04-14 01:30:00|236.73|234.43|236.73|234.43|236.74|234.44|236.73|234.43|7
1649899810000|2022-04-14 01:30:10|236.75|234.45|236.69|234.39|236.75|234.45|236.69|234.39|12
1649899820000|2022-04-14 01:30:20|236.67|234.37|236.58|234.28|236.67|234.37|236.58|234.28|12
1649899830000|2022-04-14 01:30:30|236.55|234.25|236.5|234.2|236.55|234.25|236.47|234.17|12
1649899840000|2022-04-14 01:30:40|236.48|234.18|236.42|234.12|236.48|234.18|236.41|234.11|7
1649899850000|2022-04-14 01:30:50|236.41|234.11|236.43|234.13|236.44|234.14|236.41|234.11|6
1649899860000|2022-04-14 01:31:00|236.44|234.14|236.49|234.19|236.49|234.19|236.44|234.14|7
1649899870000|2022-04-14 01:31:10|236.53|234.23|236.54|234.24|236.54|234.24|236.52|234.22|6
1649899880000|2022-04-14 01:31:20|236.53|234.23|236.54|234.24|236.56|234.26|236.53|234.23|3
1649899890000|2022-04-14 01:31:30|236.53|234.23|236.55|234.25|236.6|234.3|236.49|234.19|15
1649899900000|2022-04-14 01:31:40|236.54|234.24|236.54|234.24|236.54|234.24|236.54|234.24|1
1649899910000|2022-04-14 01:31:50|236.53|234.23|236.53|234.23|236.54|234.24|236.53|234.23|5
1649899920000|2022-04-14 01:32:00|236.51|234.21|236.63|234.33|236.68|234.38|236.51|234.21|16
1649899930000|2022-04-14 01:32:10|236.6|234.3|236.65|234.35|236.65|234.35|236.6|234.3|4
1649899940000|2022-04-14 01:32:20|236.66|234.36|236.7|234.4|236.72|234.42|236.66|234.36|4
1649899950000|2022-04-14 01:32:30|236.71|234.41|236.71|234.41|236.71|234.41|236.71|234.41|1
1649899960000|2022-04-14 01:32:40|236.7|234.4|236.7|234.4|236.7|234.4|236.7|234.4|1
1649899970000|2022-04-14 01:32:50|236.71|234.41|236.75|234.45|236.78|234.48|236.71|234.41|7
1649899980000|2022-04-14 01:33:00|236.7|234.4|236.74|234.44|236.76|234.46|236.7|234.4|9
1649899990000|2022-04-14 01:33:10|236.75|234.45|236.76|234.46|236.76|234.46|236.75|234.45|2
1649900000000|2022-04-14 01:33:20|236.78|234.48|236.73|234.43|236.78|234.48|236.73|234.43|6
1649900010000|2022-04-14 01:33:30|236.75|234.45|236.76|234.46|236.76|234.46|236.69|234.39|11
1649900020000|2022-04-14 01:33:40|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1649900030000|2022-04-14 01:33:50|236.74|234.44|236.75|234.45|236.79|234.49|236.74|234.44|7
1649900040000|2022-04-14 01:34:00|236.76|234.46|236.75|234.45|236.78|234.48|236.75|234.45|4
1649900060000|2022-04-14 01:34:20|236.76|234.46|236.76|234.46|236.77|234.47|236.76|234.46|3
1649900070000|2022-04-14 01:34:30|236.75|234.45|236.68|234.38|236.75|234.45|236.65|234.35|10
1649900080000|2022-04-14 01:34:40|236.7|234.4|236.68|234.38|236.7|234.4|236.68|234.38|4
1649900090000|2022-04-14 01:34:50|236.7|234.4|236.74|234.44|236.75|234.45|236.69|234.39|6
1649900100000|2022-04-14 01:35:00|236.76|234.46|236.69|234.39|236.76|234.46|236.69|234.39|8
1649900110000|2022-04-14 01:35:10|236.67|234.37|236.68|234.38|236.71|234.41|236.65|234.35|7
1649900120000|2022-04-14 01:35:20|236.67|234.37|236.68|234.38|236.68|234.38|236.67|234.37|2
1649900130000|2022-04-14 01:35:30|236.67|234.37|236.67|234.37|236.67|234.37|236.67|234.37|1
1649900140000|2022-04-14 01:35:40|236.68|234.38|236.64|234.34|236.68|234.38|236.64|234.34|3
1649900150000|2022-04-14 01:35:50|236.66|234.36|236.58|234.28|236.66|234.36|236.58|234.28|8
1649900160000|2022-04-14 01:36:00|236.56|234.26|236.62|234.32|236.63|234.33|236.56|234.26|11
1649900170000|2022-04-14 01:36:10|236.61|234.31|236.57|234.27|236.62|234.32|236.57|234.27|10
1649900180000|2022-04-14 01:36:20|236.61|234.31|236.64|234.34|236.64|234.34|236.61|234.31|5
1649900190000|2022-04-14 01:36:30|236.63|234.33|236.63|234.33|236.68|234.38|236.6|234.3|9
1649900200000|2022-04-14 01:36:40|236.64|234.34|236.63|234.33|236.65|234.35|236.63|234.33|5
1649900210000|2022-04-14 01:36:50|236.64|234.34|236.62|234.32|236.64|234.34|236.62|234.32|7
1649900220000|2022-04-14 01:37:00|236.61|234.31|236.55|234.25|236.61|234.31|236.52|234.22|12
1649900230000|2022-04-14 01:37:10|236.58|234.28|236.58|234.28|236.58|234.28|236.56|234.26|3
1649900240000|2022-04-14 01:37:20|236.57|234.27|236.55|234.25|236.59|234.29|236.55|234.25|5
1649900250000|2022-04-14 01:37:30|236.54|234.24|236.54|234.24|236.54|234.24|236.54|234.24|1
1649900260000|2022-04-14 01:37:40|236.52|234.22|236.54|234.24|236.55|234.25|236.52|234.22|6
1649900270000|2022-04-14 01:37:50|236.53|234.23|236.55|234.25|236.55|234.25|236.51|234.21|8
1649900280000|2022-04-14 01:38:00|236.54|234.24|236.02|233.72|236.54|234.24|236.02|233.72|25
1649900290000|2022-04-14 01:38:10|236.05|233.75|235.94|233.64|236.05|233.75|235.94|233.64|10
1649900300000|2022-04-14 01:38:20|235.95|233.65|235.92|233.62|235.95|233.65|235.92|233.62|3
1649900310000|2022-04-14 01:38:30|236|233.7|236|233.7|236|233.7|236|233.7|1
1649900340000|2022-04-14 01:39:00|235.99|233.69|235.99|233.69|235.99|233.69|235.99|233.69|1
1649900350000|2022-04-14 01:39:10|236|233.7|235.97|233.67|236|233.7|235.96|233.66|5
1649900360000|2022-04-14 01:39:20|235.98|233.68|235.92|233.62|235.98|233.68|235.92|233.62|10
1649900370000|2022-04-14 01:39:30|235.91|233.61|235.9|233.6|235.91|233.61|235.9|233.6|4
1649900380000|2022-04-14 01:39:40|235.92|233.62|235.91|233.61|235.98|233.68|235.9|233.6|5
1649900390000|2022-04-14 01:39:50|235.93|233.63|235.93|233.63|235.93|233.63|235.93|233.63|1
1649900400000|2022-04-14 01:40:00|236|233.7|235.86|233.56|236|233.7|235.86|233.56|8
1649900410000|2022-04-14 01:40:10|235.85|233.55|235.91|233.61|235.93|233.63|235.83|233.53|14
1649900420000|2022-04-14 01:40:20|235.92|233.62|235.91|233.61|235.92|233.62|235.91|233.61|2
1649900430000|2022-04-14 01:40:30|235.92|233.62|236.01|233.71|236.01|233.71|235.92|233.62|6
1649900440000|2022-04-14 01:40:40|236.02|233.72|236.02|233.72|236.05|233.75|236.02|233.72|3
1649900450000|2022-04-14 01:40:50|236.09|233.79|236.09|233.79|236.09|233.79|236.09|233.79|1
1649900460000|2022-04-14 01:41:00|236.18|233.88|236.05|233.75|236.21|233.91|236.05|233.75|11
1649900470000|2022-04-14 01:41:10|236.04|233.74|236.03|233.73|236.08|233.78|236.03|233.73|11
1649900480000|2022-04-14 01:41:20|236.04|233.74|236.1|233.8|236.1|233.8|236.03|233.73|6
1649900510000|2022-04-14 01:41:50|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1649900520000|2022-04-14 01:42:00|236.12|233.82|236.54|234.24|236.54|234.24|236.11|233.81|23
1649900530000|2022-04-14 01:42:10|236.55|234.25|236.6|234.3|236.66|234.36|236.55|234.25|11
1649900540000|2022-04-14 01:42:20|236.59|234.29|236.6|234.3|236.66|234.36|236.54|234.24|18
1649900550000|2022-04-14 01:42:30|236.61|234.31|236.71|234.41|236.71|234.41|236.53|234.23|7
1649900560000|2022-04-14 01:42:40|236.66|234.36|236.71|234.41|236.71|234.41|236.64|234.34|5
1649900570000|2022-04-14 01:42:50|236.75|234.45|236.74|234.44|236.75|234.45|236.73|234.43|3
1649900580000|2022-04-14 01:43:00|236.75|234.45|236.73|234.43|236.75|234.45|236.73|234.43|3
1649900590000|2022-04-14 01:43:10|236.74|234.44|236.73|234.43|236.75|234.45|236.73|234.43|3
1649900600000|2022-04-14 01:43:20|236.74|234.44|236.74|234.44|236.74|234.44|236.73|234.43|7
1649900610000|2022-04-14 01:43:30|236.73|234.43|236.73|234.43|236.74|234.44|236.73|234.43|3
1649900620000|2022-04-14 01:43:40|236.74|234.44|236.58|234.28|236.74|234.44|236.48|234.18|14
1649900630000|2022-04-14 01:43:50|236.54|234.24|236.53|234.23|236.55|234.25|236.52|234.22|7
1649900640000|2022-04-14 01:44:00|236.51|234.21|236.5|234.2|236.52|234.22|236.45|234.15|5
1649900650000|2022-04-14 01:44:10|236.58|234.28|236.69|234.39|236.7|234.4|236.57|234.27|7
1649900660000|2022-04-14 01:44:20|236.71|234.41|236.7|234.4|236.72|234.42|236.69|234.39|6
1649900670000|2022-04-14 01:44:30|236.67|234.37|236.67|234.37|236.67|234.37|236.61|234.31|3
1649900680000|2022-04-14 01:44:40|236.69|234.39|236.81|234.51|236.82|234.52|236.69|234.39|9
1649900690000|2022-04-14 01:44:50|236.82|234.52|236.83|234.53|236.83|234.53|236.81|234.51|4
1649900700000|2022-04-14 01:45:00|236.82|234.52|236.77|234.47|236.91|234.61|236.77|234.47|12
1649900710000|2022-04-14 01:45:10|236.78|234.48|236.74|234.44|236.79|234.49|236.74|234.44|6
1649900720000|2022-04-14 01:45:20|236.73|234.43|236.82|234.52|236.82|234.52|236.73|234.43|8
1649900730000|2022-04-14 01:45:30|236.8|234.5|236.82|234.52|236.82|234.52|236.73|234.43|12
1649900750000|2022-04-14 01:45:50|236.83|234.53|236.83|234.53|236.84|234.54|236.83|234.53|3
1649900760000|2022-04-14 01:46:00|236.82|234.52|236.83|234.53|236.83|234.53|236.82|234.52|2
1649900770000|2022-04-14 01:46:10|236.84|234.54|236.9|234.6|236.9|234.6|236.84|234.54|5
1649900780000|2022-04-14 01:46:20|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1649900790000|2022-04-14 01:46:30|236.9|234.6|236.83|234.53|236.9|234.6|236.83|234.53|10
1649900800000|2022-04-14 01:46:40|236.79|234.49|236.75|234.45|236.79|234.49|236.73|234.43|7
1649900810000|2022-04-14 01:46:50|236.73|234.43|236.75|234.45|236.78|234.48|236.71|234.41|6
1649900820000|2022-04-14 01:47:00|236.72|234.42|236.83|234.53|236.85|234.55|236.72|234.42|11
1649900830000|2022-04-14 01:47:10|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1649900840000|2022-04-14 01:47:20|236.85|234.55|236.83|234.53|236.85|234.55|236.83|234.53|5
1649900850000|2022-04-14 01:47:30|236.82|234.52|236.78|234.48|236.82|234.52|236.76|234.46|13
1649900860000|2022-04-14 01:47:40|236.77|234.47|236.85|234.55|236.87|234.57|236.77|234.47|12
1649900870000|2022-04-14 01:47:50|236.87|234.57|236.85|234.55|236.9|234.6|236.83|234.53|7
1649900880000|2022-04-14 01:48:00|236.86|234.56|236.87|234.57|236.87|234.57|236.86|234.56|6
1649900890000|2022-04-14 01:48:10|236.85|234.55|236.97|234.67|236.97|234.67|236.85|234.55|10
1649900900000|2022-04-14 01:48:20|236.98|234.68|237.09|234.79|237.09|234.79|236.94|234.64|10
1649900910000|2022-04-14 01:48:30|237.04|234.74|237.09|234.79|237.1|234.8|237.03|234.73|10
1649900920000|2022-04-14 01:48:40|237.05|234.75|237|234.7|237.05|234.75|237|234.7|4
1649900930000|2022-04-14 01:48:50|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1649900940000|2022-04-14 01:49:00|237.01|234.71|237|234.7|237.01|234.71|236.96|234.66|4
1649900950000|2022-04-14 01:49:10|236.99|234.69|236.99|234.69|236.99|234.69|236.99|234.69|1
1649900970000|2022-04-14 01:49:30|237|234.7|237.01|234.71|237.01|234.71|236.95|234.65|5
1649900980000|2022-04-14 01:49:40|237|234.7|237|234.7|237|234.7|237|234.7|1
1649901000000|2022-04-14 01:50:00|236.97|234.67|237.09|234.79|237.09|234.79|236.96|234.66|7
1649901010000|2022-04-14 01:50:10|237.08|234.78|237.02|234.72|237.09|234.79|237.01|234.71|7
1649901020000|2022-04-14 01:50:20|237.08|234.78|237.09|234.79|237.09|234.79|237.06|234.76|4
1649901030000|2022-04-14 01:50:30|237.06|234.76|237.08|234.78|237.09|234.79|237|234.7|7
1649901040000|2022-04-14 01:50:40|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|2
1649901050000|2022-04-14 01:50:50|236.99|234.69|237|234.7|237.01|234.71|236.99|234.69|3
1649901060000|2022-04-14 01:51:00|237.01|234.71|237.09|234.79|237.09|234.79|237.01|234.71|3
1649901070000|2022-04-14 01:51:10|237.03|234.73|237.04|234.74|237.1|234.8|237.03|234.73|6
1649901080000|2022-04-14 01:51:20|237.15|234.85|237.1|234.8|237.28|234.98|237.1|234.8|9
1649901090000|2022-04-14 01:51:30|237.04|234.74|237.35|235.05|237.46|235.16|237.04|234.74|22
1649901100000|2022-04-14 01:51:40|237.36|235.06|237.42|235.12|237.43|235.13|237.23|234.93|17
1649901110000|2022-04-14 01:51:50|237.43|235.13|237.43|235.13|237.43|235.13|237.42|235.12|3
1649901120000|2022-04-14 01:52:00|237.44|235.14|237.55|235.25|237.59|235.29|237.44|235.14|7
1649901130000|2022-04-14 01:52:10|237.53|235.23|237.52|235.22|237.53|235.23|237.5|235.2|4
1649901140000|2022-04-14 01:52:20|237.51|235.21|237.44|235.14|237.55|235.25|237.4|235.1|8
1649901150000|2022-04-14 01:52:30|237.42|235.12|237.35|235.05|237.42|235.12|237.33|235.03|12
1649901160000|2022-04-14 01:52:40|237.34|235.04|237.45|235.15|237.46|235.16|237.34|235.04|11
1649901170000|2022-04-14 01:52:50|237.44|235.14|237.52|235.22|237.52|235.22|237.44|235.14|5
1649901180000|2022-04-14 01:53:00|237.51|235.21|237.49|235.19|237.6|235.3|237.48|235.18|16
1649901190000|2022-04-14 01:53:10|237.5|235.2|237.52|235.22|237.52|235.22|237.49|235.19|4
1649901200000|2022-04-14 01:53:20|237.54|235.24|237.53|235.23|237.54|235.24|237.53|235.23|2
1649901210000|2022-04-14 01:53:30|237.54|235.24|237.75|235.45|237.76|235.46|237.54|235.24|20
1649901220000|2022-04-14 01:53:40|237.74|235.44|237.89|235.59|237.89|235.59|237.69|235.39|19
1649901230000|2022-04-14 01:53:50|237.9|235.6|237.83|235.53|237.9|235.6|237.83|235.53|10
1649901240000|2022-04-14 01:54:00|237.84|235.54|237.84|235.54|237.88|235.58|237.83|235.53|9
1649901250000|2022-04-14 01:54:10|237.86|235.56|237.88|235.58|237.89|235.59|237.78|235.48|10
1649901260000|2022-04-14 01:54:20|237.89|235.59|237.84|235.54|237.9|235.6|237.83|235.53|8
1649901270000|2022-04-14 01:54:30|237.87|235.57|237.83|235.53|237.87|235.57|237.77|235.47|11
1649901280000|2022-04-14 01:54:40|237.84|235.54|237.84|235.54|237.87|235.57|237.83|235.53|5
1649901290000|2022-04-14 01:54:50|237.83|235.53|237.72|235.42|237.83|235.53|237.72|235.42|12
1649901300000|2022-04-14 01:55:00|237.73|235.43|237.79|235.49|237.79|235.49|237.73|235.43|9
1649901310000|2022-04-14 01:55:10|237.78|235.48|237.74|235.44|237.78|235.48|237.7|235.4|10
1649901320000|2022-04-14 01:55:20|237.73|235.43|237.74|235.44|237.74|235.44|237.73|235.43|2
1649901330000|2022-04-14 01:55:30|237.78|235.48|237.78|235.48|237.79|235.49|237.78|235.48|3
1649901350000|2022-04-14 01:55:50|237.77|235.47|237.74|235.44|237.77|235.47|237.74|235.44|3
1649901360000|2022-04-14 01:56:00|237.75|235.45|237.74|235.44|237.78|235.48|237.74|235.44|4
1649901370000|2022-04-14 01:56:10|237.75|235.45|237.85|235.55|237.88|235.58|237.75|235.45|11
1649901380000|2022-04-14 01:56:20|237.84|235.54|237.83|235.53|237.84|235.54|237.83|235.53|2
1649901390000|2022-04-14 01:56:30|237.82|235.52|237.8|235.5|237.84|235.54|237.77|235.47|7
1649901400000|2022-04-14 01:56:40|237.79|235.49|237.74|235.44|237.79|235.49|237.7|235.4|8
1649901410000|2022-04-14 01:56:50|237.73|235.43|237.74|235.44|237.74|235.44|237.66|235.36|18
1649901420000|2022-04-14 01:57:00|237.73|235.43|237.74|235.44|237.75|235.45|237.73|235.43|4
1649901430000|2022-04-14 01:57:10|237.75|235.45|237.76|235.46|237.78|235.48|237.75|235.45|3
1649901440000|2022-04-14 01:57:20|237.79|235.49|237.81|235.51|237.81|235.51|237.75|235.45|8
1649901450000|2022-04-14 01:57:30|237.82|235.52|237.81|235.51|237.84|235.54|237.76|235.46|10
1649901460000|2022-04-14 01:57:40|237.8|235.5|237.82|235.52|237.83|235.53|237.79|235.49|8
1649901470000|2022-04-14 01:57:50|237.84|235.54|237.84|235.54|237.89|235.59|237.83|235.53|10
1649901480000|2022-04-14 01:58:00|237.83|235.53|237.83|235.53|237.84|235.54|237.82|235.52|5
1649901490000|2022-04-14 01:58:10|237.84|235.54|237.81|235.51|237.84|235.54|237.78|235.48|13
1649901500000|2022-04-14 01:58:20|237.8|235.5|237.78|235.48|237.8|235.5|237.73|235.43|6
1649901510000|2022-04-14 01:58:30|237.77|235.47|237.76|235.46|237.84|235.54|237.75|235.45|6
1649901520000|2022-04-14 01:58:40|237.75|235.45|237.81|235.51|237.81|235.51|237.75|235.45|5
1649901530000|2022-04-14 01:58:50|237.77|235.47|237.7|235.4|237.78|235.48|237.69|235.39|7
1649901540000|2022-04-14 01:59:00|237.71|235.41|237.69|235.39|237.76|235.46|237.68|235.38|12
1649901550000|2022-04-14 01:59:10|237.67|235.37|237.7|235.4|237.7|235.4|237.67|235.37|6
1649901560000|2022-04-14 01:59:20|237.69|235.39|237.71|235.41|237.71|235.41|237.67|235.37|6
1649901570000|2022-04-14 01:59:30|237.72|235.42|237.74|235.44|237.74|235.44|237.72|235.42|7
1649901580000|2022-04-14 01:59:40|237.73|235.43|237.73|235.43|237.73|235.43|237.73|235.43|1
1649901590000|2022-04-14 01:59:50|237.74|235.44|237.73|235.43|237.74|235.44|237.72|235.42|4
1649901600000|2022-04-14 02:00:00|237.74|235.44|237.75|235.45|237.84|235.54|237.73|235.43|12
1649901610000|2022-04-14 02:00:10|237.74|235.44|237.86|235.56|237.86|235.56|237.73|235.43|9
1649901620000|2022-04-14 02:00:20|237.83|235.53|237.83|235.53|237.83|235.53|237.81|235.51|4
1649901630000|2022-04-14 02:00:30|237.82|235.52|237.82|235.52|237.83|235.53|237.81|235.51|7
1649901640000|2022-04-14 02:00:40|237.83|235.53|237.72|235.42|237.83|235.53|237.72|235.42|10
1649901650000|2022-04-14 02:00:50|237.73|235.43|237.73|235.43|237.73|235.43|237.72|235.42|3
1649901660000|2022-04-14 02:01:00|237.74|235.44|237.74|235.44|237.75|235.45|237.74|235.44|7
1649901670000|2022-04-14 02:01:10|237.78|235.48|237.75|235.45|237.78|235.48|237.75|235.45|7
1649901680000|2022-04-14 02:01:20|237.77|235.47|237.74|235.44|237.77|235.47|237.74|235.44|2
1649901690000|2022-04-14 02:01:30|237.73|235.43|237.67|235.37|237.74|235.44|237.66|235.36|10
1649901700000|2022-04-14 02:01:40|237.66|235.36|237.63|235.33|237.66|235.36|237.6|235.3|11
1649901710000|2022-04-14 02:01:50|237.62|235.32|237.57|235.27|237.62|235.32|237.57|235.27|6
1649901720000|2022-04-14 02:02:00|237.58|235.28|237.63|235.33|237.68|235.38|237.51|235.21|15
1649901730000|2022-04-14 02:02:10|237.64|235.34|237.73|235.43|237.75|235.45|237.6|235.3|8
1649901740000|2022-04-14 02:02:20|237.7|235.4|237.75|235.45|237.75|235.45|237.7|235.4|3
1649901750000|2022-04-14 02:02:30|237.74|235.44|237.71|235.41|237.74|235.44|237.71|235.41|6
1649901760000|2022-04-14 02:02:40|237.65|235.35|237.63|235.33|237.67|235.37|237.62|235.32|9
1649901770000|2022-04-14 02:02:50|237.64|235.34|237.65|235.35|237.65|235.35|237.64|235.34|2
1649901780000|2022-04-14 02:03:00|237.64|235.34|237.65|235.35|237.65|235.35|237.64|235.34|4
1649901790000|2022-04-14 02:03:10|237.64|235.34|237.62|235.32|237.64|235.34|237.62|235.32|3
1649901800000|2022-04-14 02:03:20|237.65|235.35|237.69|235.39|237.7|235.4|237.65|235.35|4
1649901810000|2022-04-14 02:03:30|237.67|235.37|237.67|235.37|237.68|235.38|237.67|235.37|5
1649901820000|2022-04-14 02:03:40|237.66|235.36|237.53|235.23|237.68|235.38|237.53|235.23|11
1649901830000|2022-04-14 02:03:50|237.52|235.22|237.44|235.14|237.52|235.22|237.43|235.13|15
1649901840000|2022-04-14 02:04:00|237.47|235.17|237.36|235.06|237.47|235.17|237.36|235.06|13
1649901850000|2022-04-14 02:04:10|237.35|235.05|237.35|235.05|237.4|235.1|237.32|235.02|12
1649901860000|2022-04-14 02:04:20|237.36|235.06|237.46|235.16|237.51|235.21|237.36|235.06|9
1649901880000|2022-04-14 02:04:40|237.49|235.19|237.48|235.18|237.52|235.22|237.46|235.16|5
1649901890000|2022-04-14 02:04:50|237.49|235.19|237.49|235.19|237.49|235.19|237.49|235.19|1
1649901900000|2022-04-14 02:05:00|237.51|235.21|237.49|235.19|237.51|235.21|237.48|235.18|4
1649901910000|2022-04-14 02:05:10|237.52|235.22|237.49|235.19|237.52|235.22|237.49|235.19|2
1649901920000|2022-04-14 02:05:20|237.51|235.21|237.53|235.23|237.56|235.26|237.49|235.19|8
1649901940000|2022-04-14 02:05:40|237.52|235.22|237.54|235.24|237.54|235.24|237.52|235.22|5
1649901950000|2022-04-14 02:05:50|237.55|235.25|237.64|235.34|237.64|235.34|237.55|235.25|5
1649901960000|2022-04-14 02:06:00|237.65|235.35|237.69|235.39|237.7|235.4|237.65|235.35|10
1649901970000|2022-04-14 02:06:10|237.67|235.37|237.58|235.28|237.67|235.37|237.56|235.26|14
1649901980000|2022-04-14 02:06:20|237.54|235.24|237.64|235.34|237.64|235.34|237.54|235.24|8
1649901990000|2022-04-14 02:06:30|237.67|235.37|237.83|235.53|237.83|235.53|237.64|235.34|8
1649902000000|2022-04-14 02:06:40|237.82|235.52|237.83|235.53|237.85|235.55|237.82|235.52|4
1649902010000|2022-04-14 02:06:50|237.76|235.46|237.82|235.52|237.82|235.52|237.76|235.46|7
1649902020000|2022-04-14 02:07:00|237.83|235.53|237.83|235.53|237.86|235.56|237.8|235.5|6
1649902030000|2022-04-14 02:07:10|237.85|235.55|237.83|235.53|237.85|235.55|237.83|235.53|3
1649902040000|2022-04-14 02:07:20|237.84|235.54|237.84|235.54|237.85|235.55|237.83|235.53|7
1649902050000|2022-04-14 02:07:30|237.85|235.55|237.82|235.52|237.85|235.55|237.76|235.46|10
1649902060000|2022-04-14 02:07:40|237.84|235.54|237.84|235.54|237.87|235.57|237.82|235.52|8
1649902070000|2022-04-14 02:07:50|237.81|235.51|237.84|235.54|237.84|235.54|237.81|235.51|7
1649902080000|2022-04-14 02:08:00|237.83|235.53|237.84|235.54|237.84|235.54|237.83|235.53|4
1649902090000|2022-04-14 02:08:10|237.83|235.53|237.9|235.6|237.9|235.6|237.77|235.47|14
1649902100000|2022-04-14 02:08:20|237.92|235.62|237.74|235.44|237.92|235.62|237.74|235.44|9
1649902110000|2022-04-14 02:08:30|237.75|235.45|237.75|235.45|237.75|235.45|237.75|235.45|1
1649902130000|2022-04-14 02:08:50|237.78|235.48|237.76|235.46|237.78|235.48|237.75|235.45|4
1649902140000|2022-04-14 02:09:00|237.75|235.45|237.76|235.46|237.79|235.49|237.75|235.45|4
1649902150000|2022-04-14 02:09:10|237.75|235.45|237.75|235.45|237.79|235.49|237.75|235.45|6
1649902160000|2022-04-14 02:09:20|237.76|235.46|237.83|235.53|237.85|235.55|237.76|235.46|9
1649902170000|2022-04-14 02:09:30|237.84|235.54|237.83|235.53|237.85|235.55|237.83|235.53|5
1649902180000|2022-04-14 02:09:40|237.77|235.47|237.83|235.53|237.83|235.53|237.77|235.47|2
1649902190000|2022-04-14 02:09:50|237.8|235.5|237.83|235.53|237.84|235.54|237.8|235.5|8
1649902200000|2022-04-14 02:10:00|237.84|235.54|237.82|235.52|237.87|235.57|237.82|235.52|9
1649902210000|2022-04-14 02:10:10|237.83|235.53|237.84|235.54|237.84|235.54|237.83|235.53|2
1649902220000|2022-04-14 02:10:20|237.85|235.55|237.9|235.6|237.9|235.6|237.85|235.55|4
1649902230000|2022-04-14 02:10:30|237.88|235.58|237.78|235.48|237.89|235.59|237.78|235.48|10
1649902240000|2022-04-14 02:10:40|237.73|235.43|237.73|235.43|237.73|235.43|237.73|235.43|1
1649902250000|2022-04-14 02:10:50|237.78|235.48|237.76|235.46|237.79|235.49|237.76|235.46|3
1649902260000|2022-04-14 02:11:00|237.8|235.5|237.92|235.62|238.02|235.72|237.75|235.45|13
1649902270000|2022-04-14 02:11:10|237.91|235.61|238.03|235.73|238.05|235.75|237.91|235.61|12
1649902280000|2022-04-14 02:11:20|238.05|235.75|238.22|235.92|238.24|235.94|238.05|235.75|3
1649902290000|2022-04-14 02:11:30|238.25|235.95|238.1|235.8|238.27|235.97|238.1|235.8|7
1649902300000|2022-04-14 02:11:40|238.02|235.72|238.02|235.72|238.02|235.72|238.01|235.71|3
1649902310000|2022-04-14 02:11:50|238.04|235.74|238|235.7|238.04|235.74|238|235.7|8
1649902320000|2022-04-14 02:12:00|238.01|235.71|237.95|235.65|238.01|235.71|237.95|235.65|8
1649902330000|2022-04-14 02:12:10|237.98|235.68|238.01|235.71|238.01|235.71|237.95|235.65|5
1649902340000|2022-04-14 02:12:20|238|235.7|238.01|235.71|238.01|235.71|238|235.7|6
1649902350000|2022-04-14 02:12:30|238|235.7|237.95|235.65|238.01|235.71|237.94|235.64|8
1649902360000|2022-04-14 02:12:40|237.97|235.67|238.02|235.72|238.03|235.73|237.97|235.67|4
1649902370000|2022-04-14 02:12:50|238.08|235.78|238.09|235.79|238.09|235.79|238.05|235.75|5
1649902380000|2022-04-14 02:13:00|238.1|235.8|238.1|235.8|238.11|235.81|238.1|235.8|3
1649902390000|2022-04-14 02:13:10|238.15|235.85|238.2|235.9|238.2|235.9|238.15|235.85|3
1649902400000|2022-04-14 02:13:20|238.17|235.87|238.1|235.8|238.17|235.87|238.1|235.8|4
1649902420000|2022-04-14 02:13:40|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1649902430000|2022-04-14 02:13:50|238.08|235.78|238.1|235.8|238.1|235.8|238.07|235.77|3
1649902440000|2022-04-14 02:14:00|238.08|235.78|238.1|235.8|238.1|235.8|238.08|235.78|4
1649902450000|2022-04-14 02:14:10|238.07|235.77|238.1|235.8|238.1|235.8|238.07|235.77|2
1649902460000|2022-04-14 02:14:20|238.07|235.77|238.03|235.73|238.07|235.77|238.03|235.73|3
1649902470000|2022-04-14 02:14:30|238.02|235.72|238|235.7|238.02|235.72|238|235.7|3
1649902480000|2022-04-14 02:14:40|238.02|235.72|238|235.7|238.02|235.72|238|235.7|3
1649902490000|2022-04-14 02:14:50|238.02|235.72|238|235.7|238.02|235.72|238|235.7|2
1649902500000|2022-04-14 02:15:00|237.99|235.69|238|235.7|238|235.7|237.91|235.61|6
1649902510000|2022-04-14 02:15:10|238.01|235.71|238.01|235.71|238.01|235.71|238|235.7|3
1649902520000|2022-04-14 02:15:20|238|235.7|238.01|235.71|238.02|235.72|237.98|235.68|8
1649902530000|2022-04-14 02:15:30|238.02|235.72|238.01|235.71|238.09|235.79|238.01|235.71|12
1649902540000|2022-04-14 02:15:40|238.02|235.72|238.01|235.71|238.02|235.72|238.01|235.71|2
1649902550000|2022-04-14 02:15:50|238.02|235.72|238.01|235.71|238.03|235.73|238.01|235.71|13
1649902560000|2022-04-14 02:16:00|238.02|235.72|238.01|235.71|238.03|235.73|238|235.7|10
1649902570000|2022-04-14 02:16:10|237.98|235.68|237.97|235.67|237.98|235.68|237.97|235.67|4
1649902580000|2022-04-14 02:16:20|238.01|235.71|238.02|235.72|238.03|235.73|238.01|235.71|7
1649902590000|2022-04-14 02:16:30|238|235.7|238.02|235.72|238.03|235.73|237.95|235.65|11
1649902600000|2022-04-14 02:16:40|238.03|235.73|237.91|235.61|238.03|235.73|237.88|235.58|12
1649902610000|2022-04-14 02:16:50|237.9|235.6|237.87|235.57|237.96|235.66|237.85|235.55|10
1649902620000|2022-04-14 02:17:00|237.94|235.64|237.79|235.49|237.94|235.64|237.78|235.48|14
1649902630000|2022-04-14 02:17:10|237.78|235.48|237.78|235.48|237.79|235.49|237.77|235.47|9
1649902640000|2022-04-14 02:17:20|237.77|235.47|237.7|235.4|237.77|235.47|237.7|235.4|9
1649902650000|2022-04-14 02:17:30|237.69|235.39|237.64|235.34|237.69|235.39|237.64|235.34|14
1649902660000|2022-04-14 02:17:40|237.65|235.35|237.76|235.46|237.79|235.49|237.65|235.35|15
1649902670000|2022-04-14 02:17:50|237.75|235.45|237.76|235.46|237.76|235.46|237.74|235.44|3
1649902680000|2022-04-14 02:18:00|237.75|235.45|237.69|235.39|237.75|235.45|237.69|235.39|7
1649902690000|2022-04-14 02:18:10|237.7|235.4|237.67|235.37|237.7|235.4|237.67|235.37|6
1649902700000|2022-04-14 02:18:20|237.68|235.38|237.65|235.35|237.68|235.38|237.63|235.33|9
1649902710000|2022-04-14 02:18:30|237.68|235.38|237.72|235.42|237.75|235.45|237.67|235.37|14
1649902720000|2022-04-14 02:18:40|237.73|235.43|237.72|235.42|237.73|235.43|237.72|235.42|2
1649902730000|2022-04-14 02:18:50|237.7|235.4|237.73|235.43|237.75|235.45|237.7|235.4|6
1649902740000|2022-04-14 02:19:00|237.72|235.42|237.7|235.4|237.72|235.42|237.7|235.4|4
1649902750000|2022-04-14 02:19:10|237.69|235.39|237.7|235.4|237.71|235.41|237.63|235.33|8
1649902760000|2022-04-14 02:19:20|237.72|235.42|237.7|235.4|237.72|235.42|237.7|235.4|6
1649902770000|2022-04-14 02:19:30|237.72|235.42|237.68|235.38|237.72|235.42|237.68|235.38|5
1649902780000|2022-04-14 02:19:40|237.67|235.37|237.73|235.43|237.76|235.46|237.66|235.36|13
1649902790000|2022-04-14 02:19:50|237.74|235.44|237.74|235.44|237.77|235.47|237.73|235.43|7
1649902800000|2022-04-14 02:20:00|237.75|235.45|237.75|235.45|237.75|235.45|237.71|235.41|3
1649902810000|2022-04-14 02:20:10|237.74|235.44|237.74|235.44|237.78|235.48|237.74|235.44|8
1649902820000|2022-04-14 02:20:20|237.75|235.45|237.66|235.36|237.76|235.46|237.65|235.35|12
1649902830000|2022-04-14 02:20:30|237.63|235.33|237.63|235.33|237.65|235.35|237.63|235.33|3
1649902840000|2022-04-14 02:20:40|237.66|235.36|237.65|235.35|237.66|235.36|237.63|235.33|8
1649902850000|2022-04-14 02:20:50|237.69|235.39|237.7|235.4|237.7|235.4|237.69|235.39|2
1649902870000|2022-04-14 02:21:10|237.69|235.39|237.68|235.38|237.71|235.41|237.68|235.38|8
1649902900000|2022-04-14 02:21:40|237.67|235.37|237.67|235.37|237.67|235.37|237.67|235.37|1
1649902910000|2022-04-14 02:21:50|237.69|235.39|237.7|235.4|237.7|235.4|237.69|235.39|2
1649902920000|2022-04-14 02:22:00|237.67|235.37|237.65|235.35|237.68|235.38|237.65|235.35|4
1649902930000|2022-04-14 02:22:10|237.64|235.34|237.64|235.34|237.68|235.38|237.61|235.31|5
1649902940000|2022-04-14 02:22:20|237.71|235.41|237.75|235.45|237.91|235.61|237.66|235.36|14
1649902950000|2022-04-14 02:22:30|237.74|235.44|237.83|235.53|237.83|235.53|237.74|235.44|7
1649902960000|2022-04-14 02:22:40|237.82|235.52|237.79|235.49|237.82|235.52|237.79|235.49|5
1649902970000|2022-04-14 02:22:50|237.77|235.47|237.76|235.46|237.82|235.52|237.75|235.45|7
1649902980000|2022-04-14 02:23:00|237.8|235.5|237.75|235.45|237.8|235.5|237.74|235.44|6
1649902990000|2022-04-14 02:23:10|237.72|235.42|237.6|235.3|237.72|235.42|237.6|235.3|9
1649903000000|2022-04-14 02:23:20|237.54|235.24|237.61|235.31|237.61|235.31|237.54|235.24|4
1649903010000|2022-04-14 02:23:30|237.6|235.3|237.57|235.27|237.6|235.3|237.52|235.22|9
1649903020000|2022-04-14 02:23:40|237.58|235.28|237.59|235.29|237.62|235.32|237.57|235.27|11
1649903030000|2022-04-14 02:23:50|237.61|235.31|237.66|235.36|237.67|235.37|237.61|235.31|6
1649903040000|2022-04-14 02:24:00|237.71|235.41|237.75|235.45|237.78|235.48|237.67|235.37|7
1649903050000|2022-04-14 02:24:10|237.76|235.46|237.75|235.45|237.76|235.46|237.75|235.45|2
1649903060000|2022-04-14 02:24:20|237.74|235.44|237.74|235.44|237.74|235.44|237.74|235.44|1
1649903070000|2022-04-14 02:24:30|237.71|235.41|237.74|235.44|237.78|235.48|237.71|235.41|5
1649903080000|2022-04-14 02:24:40|237.75|235.45|237.73|235.43|237.75|235.45|237.73|235.43|3
1649903090000|2022-04-14 02:24:50|237.72|235.42|237.74|235.44|237.74|235.44|237.72|235.42|3
1649903100000|2022-04-14 02:25:00|237.71|235.41|237.74|235.44|237.74|235.44|237.7|235.4|5
1649903110000|2022-04-14 02:25:10|237.75|235.45|237.72|235.42|237.75|235.45|237.72|235.42|3
1649903120000|2022-04-14 02:25:20|237.71|235.41|237.83|235.53|237.83|235.53|237.71|235.41|14
1649903130000|2022-04-14 02:25:30|237.82|235.52|237.76|235.46|237.82|235.52|237.76|235.46|6
1649903140000|2022-04-14 02:25:40|237.78|235.48|237.77|235.47|237.8|235.5|237.74|235.44|11
1649903150000|2022-04-14 02:25:50|237.76|235.46|237.76|235.46|237.76|235.46|237.76|235.46|1
1649903160000|2022-04-14 02:26:00|237.8|235.5|237.76|235.46|237.81|235.51|237.76|235.46|4
1649903170000|2022-04-14 02:26:10|237.8|235.5|237.76|235.46|237.8|235.5|237.73|235.43|3
1649903180000|2022-04-14 02:26:20|237.75|235.45|237.45|235.15|237.75|235.45|237.44|235.14|23
1649903190000|2022-04-14 02:26:30|237.46|235.16|237.44|235.14|237.51|235.21|237.44|235.14|9
1649903200000|2022-04-14 02:26:40|237.45|235.15|237.55|235.25|237.57|235.27|237.45|235.15|11
1649903210000|2022-04-14 02:26:50|237.54|235.24|237.45|235.15|237.56|235.26|237.45|235.15|17
1649903220000|2022-04-14 02:27:00|237.44|235.14|237.5|235.2|237.5|235.2|237.41|235.11|17
1649903230000|2022-04-14 02:27:10|237.48|235.18|237.48|235.18|237.49|235.19|237.47|235.17|5
1649903240000|2022-04-14 02:27:20|237.49|235.19|237.49|235.19|237.51|235.21|237.49|235.19|3
1649903250000|2022-04-14 02:27:30|237.48|235.18|237.47|235.17|237.48|235.18|237.47|235.17|2
1649903260000|2022-04-14 02:27:40|237.48|235.18|237.46|235.16|237.48|235.18|237.46|235.16|4
1649903270000|2022-04-14 02:27:50|237.45|235.15|237.48|235.18|237.48|235.18|237.45|235.15|5
1649903280000|2022-04-14 02:28:00|237.46|235.16|237.52|235.22|237.52|235.22|237.46|235.16|10
1649903290000|2022-04-14 02:28:10|237.54|235.24|237.57|235.27|237.57|235.27|237.54|235.24|3
1649903300000|2022-04-14 02:28:20|237.58|235.28|237.56|235.26|237.59|235.29|237.54|235.24|8
1649903310000|2022-04-14 02:28:30|237.63|235.33|237.66|235.36|237.69|235.39|237.63|235.33|16
1649903320000|2022-04-14 02:28:40|237.68|235.38|237.65|235.35|237.68|235.38|237.65|235.35|4
1649903330000|2022-04-14 02:28:50|237.66|235.36|237.66|235.36|237.66|235.36|237.66|235.36|1
1649903340000|2022-04-14 02:29:00|237.65|235.35|237.66|235.36|237.69|235.39|237.65|235.35|5
1649903350000|2022-04-14 02:29:10|237.65|235.35|237.65|235.35|237.65|235.35|237.65|235.35|1
1649903360000|2022-04-14 02:29:20|237.64|235.34|237.67|235.37|237.67|235.37|237.63|235.33|8
1649903370000|2022-04-14 02:29:30|237.66|235.36|237.76|235.46|237.76|235.46|237.66|235.36|6
1649903380000|2022-04-14 02:29:40|237.77|235.47|237.75|235.45|237.77|235.47|237.75|235.45|5
1649903390000|2022-04-14 02:29:50|237.76|235.46|237.75|235.45|237.76|235.46|237.75|235.45|2
1649903400000|2022-04-14 02:30:00|237.74|235.44|237.78|235.48|237.82|235.52|237.74|235.44|9
1649903410000|2022-04-14 02:30:10|237.77|235.47|237.82|235.52|237.84|235.54|237.77|235.47|8
1649903420000|2022-04-14 02:30:20|237.85|235.55|237.81|235.51|237.85|235.55|237.81|235.51|2
1649903430000|2022-04-14 02:30:30|237.82|235.52|237.84|235.54|237.87|235.57|237.82|235.52|6
1649903440000|2022-04-14 02:30:40|237.83|235.53|237.83|235.53|237.84|235.54|237.83|235.53|3
1649903450000|2022-04-14 02:30:50|237.81|235.51|237.81|235.51|237.82|235.52|237.8|235.5|5
1649903460000|2022-04-14 02:31:00|237.83|235.53|237.71|235.41|237.85|235.55|237.7|235.4|18
1649903470000|2022-04-14 02:31:10|237.7|235.4|237.76|235.46|237.76|235.46|237.7|235.4|8
1649903480000|2022-04-14 02:31:20|237.81|235.51|237.79|235.49|237.81|235.51|237.79|235.49|3
1649903490000|2022-04-14 02:31:30|237.8|235.5|237.8|235.5|237.8|235.5|237.73|235.43|3
1649903500000|2022-04-14 02:31:40|237.79|235.49|237.76|235.46|237.79|235.49|237.76|235.46|3
1649903510000|2022-04-14 02:31:50|237.75|235.45|237.8|235.5|237.82|235.52|237.75|235.45|9
1649903520000|2022-04-14 02:32:00|237.82|235.52|237.77|235.47|237.82|235.52|237.77|235.47|4
1649903530000|2022-04-14 02:32:10|237.74|235.44|237.8|235.5|237.82|235.52|237.74|235.44|8
1649903540000|2022-04-14 02:32:20|237.79|235.49|237.79|235.49|237.81|235.51|237.78|235.48|9
1649903550000|2022-04-14 02:32:30|237.8|235.5|237.8|235.5|237.8|235.5|237.8|235.5|1
1649903560000|2022-04-14 02:32:40|237.81|235.51|237.8|235.5|237.81|235.51|237.8|235.5|2
1649903570000|2022-04-14 02:32:50|237.81|235.51|237.8|235.5|237.85|235.55|237.8|235.5|7
1649903580000|2022-04-14 02:33:00|237.79|235.49|237.68|235.38|237.79|235.49|237.68|235.38|8
1649903590000|2022-04-14 02:33:10|237.69|235.39|237.64|235.34|237.69|235.39|237.63|235.33|7
1649903610000|2022-04-14 02:33:30|237.65|235.35|237.65|235.35|237.65|235.35|237.65|235.35|1
1649903620000|2022-04-14 02:33:40|237.69|235.39|237.66|235.36|237.69|235.39|237.63|235.33|8
1649903630000|2022-04-14 02:33:50|237.65|235.35|237.6|235.3|237.65|235.35|237.6|235.3|5
1649903640000|2022-04-14 02:34:00|237.64|235.34|237.64|235.34|237.64|235.34|237.62|235.32|3
1649903650000|2022-04-14 02:34:10|237.65|235.35|237.65|235.35|237.65|235.35|237.65|235.35|1
1649903660000|2022-04-14 02:34:20|237.64|235.34|237.7|235.4|237.74|235.44|237.63|235.33|9
1649903670000|2022-04-14 02:34:30|237.71|235.41|237.75|235.45|237.77|235.47|237.69|235.39|10
1649903680000|2022-04-14 02:34:40|237.78|235.48|237.74|235.44|237.78|235.48|237.74|235.44|5
1649903690000|2022-04-14 02:34:50|237.77|235.47|237.67|235.37|237.77|235.47|237.66|235.36|13
1649903700000|2022-04-14 02:35:00|237.68|235.38|237.66|235.36|237.71|235.41|237.66|235.36|3
1649903710000|2022-04-14 02:35:10|237.62|235.32|237.67|235.37|237.71|235.41|237.62|235.32|6
1649903720000|2022-04-14 02:35:20|237.69|235.39|237.68|235.38|237.7|235.4|237.67|235.37|4
1649903730000|2022-04-14 02:35:30|237.67|235.37|237.67|235.37|237.67|235.37|237.67|235.37|1
1649903740000|2022-04-14 02:35:40|237.68|235.38|237.66|235.36|237.71|235.41|237.66|235.36|4
1649903750000|2022-04-14 02:35:50|237.67|235.37|237.68|235.38|237.68|235.38|237.67|235.37|2
1649903760000|2022-04-14 02:36:00|237.65|235.35|237.5|235.2|237.65|235.35|237.48|235.18|12
1649903770000|2022-04-14 02:36:10|237.52|235.22|237.4|235.1|237.59|235.29|237.37|235.07|21
1649903780000|2022-04-14 02:36:20|237.41|235.11|237.38|235.08|237.41|235.11|237.38|235.08|3
1649903790000|2022-04-14 02:36:30|237.3|235|237.32|235.02|237.36|235.06|237.3|235|9
1649903800000|2022-04-14 02:36:40|237.33|235.03|237.32|235.02|237.33|235.03|237.31|235.01|10
1649903810000|2022-04-14 02:36:50|237.28|234.98|237.01|234.71|237.28|234.98|237.01|234.71|17
1649903820000|2022-04-14 02:37:00|237.02|234.72|237.04|234.74|237.06|234.76|237.01|234.71|5
1649903830000|2022-04-14 02:37:10|237.05|234.75|237.15|234.85|237.17|234.87|237.05|234.75|5
1649903840000|2022-04-14 02:37:20|237.14|234.84|237.11|234.81|237.14|234.84|237.11|234.81|3
1649903850000|2022-04-14 02:37:30|237.12|234.82|237.11|234.81|237.12|234.82|237.11|234.81|2
1649903860000|2022-04-14 02:37:40|237.18|234.88|237.13|234.83|237.25|234.95|237.13|234.83|15
1649903890000|2022-04-14 02:38:10|237.15|234.85|237.38|235.08|237.38|235.08|237.13|234.83|11
1649903900000|2022-04-14 02:38:20|237.39|235.09|237.39|235.09|237.43|235.13|237.39|235.09|7
1649903910000|2022-04-14 02:38:30|237.4|235.1|237.46|235.16|237.47|235.17|237.37|235.07|10
1649903920000|2022-04-14 02:38:40|237.47|235.17|237.39|235.09|237.51|235.21|237.39|235.09|17
1649903930000|2022-04-14 02:38:50|237.38|235.08|237.36|235.06|237.38|235.08|237.36|235.06|4
1649903950000|2022-04-14 02:39:10|237.35|235.05|237.33|235.03|237.36|235.06|237.33|235.03|7
1649903960000|2022-04-14 02:39:20|237.32|235.02|237.35|235.05|237.37|235.07|237.32|235.02|9
1649903970000|2022-04-14 02:39:30|237.36|235.06|237.23|234.93|237.36|235.06|237.23|234.93|13
1649903980000|2022-04-14 02:39:40|237.22|234.92|237.2|234.9|237.22|234.92|237.2|234.9|3
1649904000000|2022-04-14 02:40:00|237.21|234.91|237.2|234.9|237.21|234.91|237.2|234.9|2
1649904010000|2022-04-14 02:40:10|237.13|234.83|237.04|234.74|237.13|234.83|237.04|234.74|8
1649904020000|2022-04-14 02:40:20|237.01|234.71|237.03|234.73|237.03|234.73|237.01|234.71|3
1649904030000|2022-04-14 02:40:30|236.98|234.68|236.98|234.68|236.98|234.68|236.98|234.68|1
1649904040000|2022-04-14 02:40:40|236.97|234.67|236.98|234.68|237.03|234.73|236.93|234.63|21
1649904050000|2022-04-14 02:40:50|237.03|234.73|237.03|234.73|237.04|234.74|237.03|234.73|3
1649904060000|2022-04-14 02:41:00|237.02|234.72|237.02|234.72|237.02|234.72|237.02|234.72|1
1649904070000|2022-04-14 02:41:10|237.03|234.73|237.03|234.73|237.03|234.73|237.03|234.73|1
1649904110000|2022-04-14 02:41:50|237.02|234.72|237.02|234.72|237.03|234.73|237.02|234.72|3
1649904120000|2022-04-14 02:42:00|237.03|234.73|236.98|234.68|237.03|234.73|236.98|234.68|2
1649904130000|2022-04-14 02:42:10|237|234.7|236.96|234.66|237|234.7|236.96|234.66|6
1649904140000|2022-04-14 02:42:20|236.95|234.65|236.91|234.61|236.95|234.65|236.91|234.61|6
1649904150000|2022-04-14 02:42:30|236.92|234.62|236.91|234.61|236.92|234.62|236.91|234.61|2
1649904160000|2022-04-14 02:42:40|236.95|234.65|236.92|234.62|236.97|234.67|236.88|234.58|14
1649904170000|2022-04-14 02:42:50|236.93|234.63|237.01|234.71|237.01|234.71|236.92|234.62|5
1649904180000|2022-04-14 02:43:00|237|234.7|237.01|234.71|237.02|234.72|237|234.7|4
1649904190000|2022-04-14 02:43:10|237.02|234.72|237.11|234.81|237.11|234.81|237.01|234.71|5
1649904200000|2022-04-14 02:43:20|237.1|234.8|237.26|234.96|237.26|234.96|237.1|234.8|8
1649904210000|2022-04-14 02:43:30|237.25|234.95|237.19|234.89|237.25|234.95|237.19|234.89|3
1649904220000|2022-04-14 02:43:40|237.18|234.88|237.26|234.96|237.29|234.99|237.18|234.88|12
1649904230000|2022-04-14 02:43:50|237.28|234.98|237.26|234.96|237.28|234.98|237.26|234.96|4
1649904240000|2022-04-14 02:44:00|237.28|234.98|237.25|234.95|237.28|234.98|237.25|234.95|3
1649904250000|2022-04-14 02:44:10|237.27|234.97|237.22|234.92|237.27|234.97|237.21|234.91|8
1649904260000|2022-04-14 02:44:20|237.21|234.91|237.24|234.94|237.24|234.94|237.21|234.91|3
1649904270000|2022-04-14 02:44:30|237.21|234.91|237.31|235.01|237.31|235.01|237.21|234.91|8
1649904280000|2022-04-14 02:44:40|237.32|235.02|237.32|235.02|237.32|235.02|237.32|235.02|1
1649904290000|2022-04-14 02:44:50|237.33|235.03|237.3|235|237.33|235.03|237.3|235|4
1649904300000|2022-04-14 02:45:00|237.31|235.01|237.33|235.03|237.34|235.04|237.31|235.01|6
1649904310000|2022-04-14 02:45:10|237.34|235.04|237.33|235.03|237.34|235.04|237.29|234.99|5
1649904320000|2022-04-14 02:45:20|237.34|235.04|237.32|235.02|237.34|235.04|237.32|235.02|3
1649904330000|2022-04-14 02:45:30|237.34|235.04|237.16|234.86|237.34|235.04|237.16|234.86|11
1649904340000|2022-04-14 02:45:40|237.21|234.91|237.2|234.9|237.22|234.92|237.19|234.89|8
1649904350000|2022-04-14 02:45:50|237.11|234.81|237.1|234.8|237.11|234.81|237.1|234.8|2
1649904370000|2022-04-14 02:46:10|237.11|234.81|237.11|234.81|237.12|234.82|237.11|234.81|3
1649904380000|2022-04-14 02:46:20|237.22|234.92|237.31|235.01|237.33|235.03|237.22|234.92|10
1649904390000|2022-04-14 02:46:30|237.32|235.02|237.53|235.23|237.54|235.24|237.32|235.02|18
1649904400000|2022-04-14 02:46:40|237.54|235.24|237.56|235.26|237.57|235.27|237.52|235.22|8
1649904410000|2022-04-14 02:46:50|237.6|235.3|237.55|235.25|237.6|235.3|237.55|235.25|6
1649904420000|2022-04-14 02:47:00|237.56|235.26|237.55|235.25|237.59|235.29|237.55|235.25|4
1649904430000|2022-04-14 02:47:10|237.54|235.24|237.55|235.25|237.55|235.25|237.54|235.24|2
1649904440000|2022-04-14 02:47:20|237.54|235.24|237.54|235.24|237.54|235.24|237.53|235.23|3
1649904470000|2022-04-14 02:47:50|237.5|235.2|237.54|235.24|237.54|235.24|237.5|235.2|2
1649904480000|2022-04-14 02:48:00|237.53|235.23|237.41|235.11|237.53|235.23|237.4|235.1|10
1649904490000|2022-04-14 02:48:10|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|2
1649904500000|2022-04-14 02:48:20|237.39|235.09|237.41|235.11|237.41|235.11|237.35|235.05|9
1649904510000|2022-04-14 02:48:30|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|4
1649904520000|2022-04-14 02:48:40|237.42|235.12|237.34|235.04|237.42|235.12|237.34|235.04|5
1649904530000|2022-04-14 02:48:50|237.35|235.05|237.35|235.05|237.36|235.06|237.35|235.05|3
1649904540000|2022-04-14 02:49:00|237.33|235.03|237.33|235.03|237.33|235.03|237.31|235.01|3
1649904550000|2022-04-14 02:49:10|237.32|235.02|237.28|234.98|237.32|235.02|237.27|234.97|8
1649904560000|2022-04-14 02:49:20|237.29|234.99|237.29|234.99|237.31|235.01|237.28|234.98|6
1649904580000|2022-04-14 02:49:40|237.28|234.98|237.26|234.96|237.28|234.98|237.25|234.95|7
1649904590000|2022-04-14 02:49:50|237.24|234.94|237.13|234.83|237.24|234.94|237.13|234.83|7
1649904600000|2022-04-14 02:50:00|237.12|234.82|237.11|234.81|237.15|234.85|237.1|234.8|9
1649904610000|2022-04-14 02:50:10|237.1|234.8|237.14|234.84|237.15|234.85|237.1|234.8|5
1649904620000|2022-04-14 02:50:20|237.13|234.83|237.12|234.82|237.14|234.84|237.09|234.79|9
1649904630000|2022-04-14 02:50:30|237.14|234.84|237.12|234.82|237.14|234.84|237.1|234.8|3
1649904640000|2022-04-14 02:50:40|237.13|234.83|237.13|234.83|237.13|234.83|237.13|234.83|1
1649904650000|2022-04-14 02:50:50|237.12|234.82|237.13|234.83|237.13|234.83|237.12|234.82|2
1649904660000|2022-04-14 02:51:00|237.12|234.82|237.12|234.82|237.12|234.82|237.11|234.81|3
1649904670000|2022-04-14 02:51:10|237.13|234.83|237.11|234.81|237.16|234.86|237.1|234.8|4
1649904680000|2022-04-14 02:51:20|237.15|234.85|237.14|234.84|237.15|234.85|237.11|234.81|5
1649904690000|2022-04-14 02:51:30|237.11|234.81|237.15|234.85|237.15|234.85|237.11|234.81|3
1649904700000|2022-04-14 02:51:40|237.14|234.84|237.11|234.81|237.14|234.84|237.11|234.81|4
1649904710000|2022-04-14 02:51:50|237.09|234.79|237.08|234.78|237.09|234.79|237.08|234.78|2
1649904720000|2022-04-14 02:52:00|237.07|234.77|237.07|234.77|237.07|234.77|237.07|234.77|1
1649904730000|2022-04-14 02:52:10|237.1|234.8|237.25|234.95|237.27|234.97|237.1|234.8|11
1649904740000|2022-04-14 02:52:20|237.28|234.98|237.33|235.03|237.35|235.05|237.28|234.98|10
1649904750000|2022-04-14 02:52:30|237.34|235.04|237.34|235.04|237.34|235.04|237.33|235.03|3
1649904760000|2022-04-14 02:52:40|237.33|235.03|237.32|235.02|237.33|235.03|237.31|235.01|5
1649904770000|2022-04-14 02:52:50|237.3|235|237.26|234.96|237.3|235|237.26|234.96|8
1649904790000|2022-04-14 02:53:10|237.25|234.95|237.24|234.94|237.27|234.97|237.24|234.94|4
1649904800000|2022-04-14 02:53:20|237.22|234.92|237.24|234.94|237.24|234.94|237.21|234.91|6
1649904810000|2022-04-14 02:53:30|237.25|234.95|237.27|234.97|237.29|234.99|237.25|234.95|4
1649904820000|2022-04-14 02:53:40|237.28|234.98|237.25|234.95|237.28|234.98|237.25|234.95|2
1649904830000|2022-04-14 02:53:50|237.26|234.96|237.27|234.97|237.27|234.97|237.25|234.95|6
1649904840000|2022-04-14 02:54:00|237.26|234.96|237.26|234.96|237.26|234.96|237.26|234.96|1
1649904850000|2022-04-14 02:54:10|237.29|234.99|237.43|235.13|237.43|235.13|237.29|234.99|8
1649904860000|2022-04-14 02:54:20|237.44|235.14|237.43|235.13|237.53|235.23|237.37|235.07|12
1649904870000|2022-04-14 02:54:30|237.44|235.14|237.44|235.14|237.47|235.17|237.44|235.14|3
1649904880000|2022-04-14 02:54:40|237.45|235.15|237.45|235.15|237.46|235.16|237.45|235.15|3
1649904890000|2022-04-14 02:54:50|237.42|235.12|237.32|235.02|237.42|235.12|237.32|235.02|6
1649904900000|2022-04-14 02:55:00|237.33|235.03|237.38|235.08|237.38|235.08|237.32|235.02|8
1649904910000|2022-04-14 02:55:10|237.37|235.07|237.38|235.08|237.42|235.12|237.36|235.06|7
1649904920000|2022-04-14 02:55:20|237.41|235.11|237.47|235.17|237.47|235.17|237.38|235.08|10
1649904930000|2022-04-14 02:55:30|237.48|235.18|237.46|235.16|237.48|235.18|237.46|235.16|4
1649904940000|2022-04-14 02:55:40|237.47|235.17|237.49|235.19|237.49|235.19|237.47|235.17|6
1649904950000|2022-04-14 02:55:50|237.47|235.17|237.52|235.22|237.52|235.22|237.47|235.17|5
1649904960000|2022-04-14 02:56:00|237.54|235.24|237.54|235.24|237.54|235.24|237.52|235.22|3
1649904970000|2022-04-14 02:56:10|237.55|235.25|237.56|235.26|237.56|235.26|237.55|235.25|2
1649904980000|2022-04-14 02:56:20|237.55|235.25|237.42|235.12|237.55|235.25|237.42|235.12|12
1649904990000|2022-04-14 02:56:30|237.36|235.06|237.35|235.05|237.4|235.1|237.35|235.05|7
1649905000000|2022-04-14 02:56:40|237.36|235.06|237.4|235.1|237.4|235.1|237.33|235.03|6
1649905010000|2022-04-14 02:56:50|237.36|235.06|237.4|235.1|237.4|235.1|237.33|235.03|7
1649905020000|2022-04-14 02:57:00|237.36|235.06|237.44|235.14|237.47|235.17|237.36|235.06|8
1649905040000|2022-04-14 02:57:20|237.41|235.11|237.45|235.15|237.48|235.18|237.41|235.11|5
1649905050000|2022-04-14 02:57:30|237.44|235.14|237.45|235.15|237.45|235.15|237.44|235.14|2
1649905060000|2022-04-14 02:57:40|237.4|235.1|237.47|235.17|237.51|235.21|237.4|235.1|7
1649905070000|2022-04-14 02:57:50|237.46|235.16|237.48|235.18|237.48|235.18|237.46|235.16|2
1649905080000|2022-04-14 02:58:00|237.46|235.16|237.46|235.16|237.49|235.19|237.46|235.16|3
1649905120000|2022-04-14 02:58:40|237.42|235.12|237.43|235.13|237.48|235.18|237.37|235.07|11
1649905130000|2022-04-14 02:58:50|237.44|235.14|237.46|235.16|237.47|235.17|237.44|235.14|4
1649905140000|2022-04-14 02:59:00|237.49|235.19|237.44|235.14|237.49|235.19|237.44|235.14|5
1649905150000|2022-04-14 02:59:10|237.43|235.13|237.44|235.14|237.44|235.14|237.43|235.13|4
1649905160000|2022-04-14 02:59:20|237.46|235.16|237.55|235.25|237.55|235.25|237.46|235.16|3
1649905170000|2022-04-14 02:59:30|237.54|235.24|237.54|235.24|237.54|235.24|237.54|235.24|1
1649905190000|2022-04-14 02:59:50|237.53|235.23|237.54|235.24|237.54|235.24|237.53|235.23|2
1649905200000|2022-04-14 03:00:00|237.51|235.21|237.54|235.24|237.54|235.24|237.51|235.21|3
1649905210000|2022-04-14 03:00:10|237.55|235.25|237.63|235.33|237.63|235.33|237.55|235.25|4
1649905220000|2022-04-14 03:00:20|237.64|235.34|237.63|235.33|237.64|235.34|237.63|235.33|2
1649905230000|2022-04-14 03:00:30|237.65|235.35|237.65|235.35|237.65|235.35|237.63|235.33|7
1649905240000|2022-04-14 03:00:40|237.63|235.33|237.5|235.2|237.63|235.33|237.5|235.2|8
1649905250000|2022-04-14 03:00:50|237.54|235.24|237.5|235.2|237.54|235.24|237.5|235.2|5
1649905260000|2022-04-14 03:01:00|237.54|235.24|237.5|235.2|237.54|235.24|237.45|235.15|7
1649905270000|2022-04-14 03:01:10|237.44|235.14|237.42|235.12|237.5|235.2|237.42|235.12|12
1649905280000|2022-04-14 03:01:20|237.45|235.15|237.48|235.18|237.48|235.18|237.45|235.15|4
1649905290000|2022-04-14 03:01:30|237.47|235.17|237.47|235.17|237.49|235.19|237.45|235.15|10
1649905300000|2022-04-14 03:01:40|237.46|235.16|237.43|235.13|237.46|235.16|237.43|235.13|8
1649905310000|2022-04-14 03:01:50|237.44|235.14|237.39|235.09|237.44|235.14|237.38|235.08|10
1649905320000|2022-04-14 03:02:00|237.41|235.11|237.46|235.16|237.47|235.17|237.41|235.11|5
1649905330000|2022-04-14 03:02:10|237.5|235.2|237.39|235.09|237.5|235.2|237.38|235.08|15
1649905340000|2022-04-14 03:02:20|237.37|235.07|237.38|235.08|237.38|235.08|237.37|235.07|2
1649905350000|2022-04-14 03:02:30|237.35|235.05|237.35|235.05|237.35|235.05|237.35|235.05|1
1649905360000|2022-04-14 03:02:40|237.32|235.02|237.33|235.03|237.36|235.06|237.32|235.02|8
1649905380000|2022-04-14 03:03:00|237.28|234.98|237.31|235.01|237.31|235.01|237.28|234.98|3
1649905390000|2022-04-14 03:03:10|237.32|235.02|237.32|235.02|237.35|235.05|237.29|234.99|7
1649905400000|2022-04-14 03:03:20|237.31|235.01|237.31|235.01|237.31|235.01|237.31|235.01|1
1649905410000|2022-04-14 03:03:30|237.35|235.05|237.38|235.08|237.43|235.13|237.35|235.05|8
1649905420000|2022-04-14 03:03:40|237.39|235.09|237.43|235.13|237.44|235.14|237.38|235.08|10
1649905430000|2022-04-14 03:03:50|237.45|235.15|237.4|235.1|237.46|235.16|237.4|235.1|4
1649905440000|2022-04-14 03:04:00|237.37|235.07|237.31|235.01|237.38|235.08|237.31|235.01|11
1649905450000|2022-04-14 03:04:10|237.26|234.96|237.01|234.71|237.26|234.96|237|234.7|13
1649905460000|2022-04-14 03:04:20|237.02|234.72|237.05|234.75|237.05|234.75|237|234.7|11
1649905470000|2022-04-14 03:04:30|237.06|234.76|237.01|234.71|237.06|234.76|237.01|234.71|4
1649905480000|2022-04-14 03:04:40|237.05|234.75|237.01|234.71|237.05|234.75|237.01|234.71|2
1649905490000|2022-04-14 03:04:50|237|234.7|237.03|234.73|237.03|234.73|236.96|234.66|6
1649905500000|2022-04-14 03:05:00|237.01|234.71|237.01|234.71|237.02|234.72|237.01|234.71|3
1649905510000|2022-04-14 03:05:10|237.02|234.72|236.92|234.62|237.04|234.74|236.92|234.62|9
1649905520000|2022-04-14 03:05:20|236.91|234.61|236.87|234.57|236.92|234.62|236.86|234.56|5
1649905530000|2022-04-14 03:05:30|236.86|234.56|236.77|234.47|236.86|234.56|236.77|234.47|6
1649905540000|2022-04-14 03:05:40|236.76|234.46|236.72|234.42|236.76|234.46|236.69|234.39|9
1649905550000|2022-04-14 03:05:50|236.71|234.41|236.68|234.38|236.72|234.42|236.64|234.34|10
1649905560000|2022-04-14 03:06:00|236.69|234.39|236.6|234.3|236.69|234.39|236.59|234.29|18
1649905570000|2022-04-14 03:06:10|236.59|234.29|236.45|234.15|236.59|234.29|236.45|234.15|15
1649905580000|2022-04-14 03:06:20|236.47|234.17|236.47|234.17|236.47|234.17|236.4|234.1|6
1649905590000|2022-04-14 03:06:30|236.46|234.16|236.54|234.24|236.59|234.29|236.45|234.15|10
1649905600000|2022-04-14 03:06:40|236.55|234.25|236.64|234.34|236.67|234.37|236.53|234.23|16
1649905610000|2022-04-14 03:06:50|236.65|234.35|236.55|234.25|236.66|234.36|236.55|234.25|16
1649905620000|2022-04-14 03:07:00|236.53|234.23|236.53|234.23|236.53|234.23|236.53|234.23|1
1649905630000|2022-04-14 03:07:10|236.54|234.24|236.64|234.34|236.65|234.35|236.54|234.24|7
1649905640000|2022-04-14 03:07:20|236.65|234.35|236.68|234.38|236.73|234.43|236.64|234.34|14
1649905650000|2022-04-14 03:07:30|236.65|234.35|236.6|234.3|236.65|234.35|236.6|234.3|6
1649905660000|2022-04-14 03:07:40|236.61|234.31|236.63|234.33|236.63|234.33|236.6|234.3|7
1649905670000|2022-04-14 03:07:50|236.6|234.3|236.57|234.27|236.62|234.32|236.57|234.27|9
1649905680000|2022-04-14 03:08:00|236.58|234.28|236.49|234.19|236.6|234.3|236.49|234.19|11
1649905690000|2022-04-14 03:08:10|236.48|234.18|236.52|234.22|236.52|234.22|236.43|234.13|16
1649905700000|2022-04-14 03:08:20|236.54|234.24|236.56|234.26|236.57|234.27|236.51|234.21|9
1649905710000|2022-04-14 03:08:30|236.59|234.29|236.54|234.24|236.59|234.29|236.54|234.24|5
1649905720000|2022-04-14 03:08:40|236.53|234.23|236.52|234.22|236.55|234.25|236.52|234.22|4
1649905730000|2022-04-14 03:08:50|236.5|234.2|236.53|234.23|236.54|234.24|236.44|234.14|13
1649905740000|2022-04-14 03:09:00|236.56|234.26|236.57|234.27|236.57|234.27|236.55|234.25|4
1649905750000|2022-04-14 03:09:10|236.59|234.29|236.61|234.31|236.61|234.31|236.59|234.29|5
1649905760000|2022-04-14 03:09:20|236.62|234.32|236.67|234.37|236.67|234.37|236.62|234.32|3
1649905780000|2022-04-14 03:09:40|236.68|234.38|236.74|234.44|236.79|234.49|236.68|234.38|10
1649905790000|2022-04-14 03:09:50|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1649905800000|2022-04-14 03:10:00|236.78|234.48|236.76|234.46|236.78|234.48|236.74|234.44|6
1649905810000|2022-04-14 03:10:10|236.77|234.47|236.77|234.47|236.78|234.48|236.74|234.44|6
1649905820000|2022-04-14 03:10:20|236.79|234.49|236.76|234.46|236.8|234.5|236.76|234.46|4
1649905830000|2022-04-14 03:10:30|236.75|234.45|236.76|234.46|236.78|234.48|236.75|234.45|6
1649905850000|2022-04-14 03:10:50|236.74|234.44|236.75|234.45|236.75|234.45|236.74|234.44|2
1649905860000|2022-04-14 03:11:00|236.78|234.48|236.76|234.46|236.84|234.54|236.75|234.45|10
1649905870000|2022-04-14 03:11:10|236.75|234.45|236.76|234.46|236.8|234.5|236.75|234.45|4
1649905880000|2022-04-14 03:11:20|236.75|234.45|236.77|234.47|236.77|234.47|236.75|234.45|4
1649905890000|2022-04-14 03:11:30|236.76|234.46|236.76|234.46|236.76|234.46|236.76|234.46|1
1649905900000|2022-04-14 03:11:40|236.75|234.45|236.62|234.32|236.77|234.47|236.62|234.32|9
1649905910000|2022-04-14 03:11:50|236.63|234.33|236.65|234.35|236.67|234.37|236.63|234.33|4
1649905920000|2022-04-14 03:12:00|236.67|234.37|236.74|234.44|236.76|234.46|236.67|234.37|9
1649905930000|2022-04-14 03:12:10|236.75|234.45|236.83|234.53|236.85|234.55|236.75|234.45|10
1649905940000|2022-04-14 03:12:20|236.85|234.55|236.88|234.58|236.88|234.58|236.85|234.55|2
1649905950000|2022-04-14 03:12:30|236.87|234.57|236.73|234.43|236.87|234.57|236.72|234.42|10
1649905960000|2022-04-14 03:12:40|236.74|234.44|236.76|234.46|236.76|234.46|236.74|234.44|4
1649905970000|2022-04-14 03:12:50|236.77|234.47|236.85|234.55|236.87|234.57|236.77|234.47|10
1649905980000|2022-04-14 03:13:00|236.87|234.57|236.79|234.49|236.88|234.58|236.75|234.45|11
1649905990000|2022-04-14 03:13:10|236.76|234.46|236.76|234.46|236.81|234.51|236.76|234.46|5
1649906000000|2022-04-14 03:13:20|236.75|234.45|236.76|234.46|236.8|234.5|236.75|234.45|10
1649906010000|2022-04-14 03:13:30|236.75|234.45|236.77|234.47|236.79|234.49|236.75|234.45|6
1649906020000|2022-04-14 03:13:40|236.76|234.46|236.71|234.41|236.76|234.46|236.68|234.38|12
1649906030000|2022-04-14 03:13:50|236.73|234.43|236.76|234.46|236.77|234.47|236.73|234.43|8
1649906040000|2022-04-14 03:14:00|236.74|234.44|236.76|234.46|236.76|234.46|236.74|234.44|2
1649906050000|2022-04-14 03:14:10|236.74|234.44|236.75|234.45|236.76|234.46|236.74|234.44|4
1649906060000|2022-04-14 03:14:20|236.73|234.43|236.73|234.43|236.73|234.43|236.73|234.43|1
1649906070000|2022-04-14 03:14:30|236.74|234.44|236.77|234.47|236.77|234.47|236.74|234.44|3
1649906080000|2022-04-14 03:14:40|236.76|234.46|236.71|234.41|236.76|234.46|236.65|234.35|13
1649906090000|2022-04-14 03:14:50|236.7|234.4|236.65|234.35|236.71|234.41|236.65|234.35|5
1649906100000|2022-04-14 03:15:00|236.74|234.44|236.77|234.47|236.77|234.47|236.73|234.43|14
1649906110000|2022-04-14 03:15:10|236.76|234.46|236.77|234.47|236.77|234.47|236.75|234.45|6
1649906120000|2022-04-14 03:15:20|236.75|234.45|236.77|234.47|236.77|234.47|236.75|234.45|2
1649906130000|2022-04-14 03:15:30|236.8|234.5|236.77|234.47|236.8|234.5|236.77|234.47|2
1649906140000|2022-04-14 03:15:40|236.76|234.46|236.78|234.48|236.79|234.49|236.75|234.45|5
1649906150000|2022-04-14 03:15:50|236.81|234.51|236.65|234.35|236.81|234.51|236.64|234.34|13
1649906160000|2022-04-14 03:16:00|236.66|234.36|236.67|234.37|236.68|234.38|236.64|234.34|8
1649906170000|2022-04-14 03:16:10|236.66|234.36|236.67|234.37|236.7|234.4|236.66|234.36|9
1649906180000|2022-04-14 03:16:20|236.68|234.38|236.54|234.24|236.68|234.38|236.54|234.24|11
1649906190000|2022-04-14 03:16:30|236.56|234.26|236.57|234.27|236.58|234.28|236.55|234.25|5
1649906200000|2022-04-14 03:16:40|236.59|234.29|236.66|234.36|236.66|234.36|236.59|234.29|13
1649906210000|2022-04-14 03:16:50|236.68|234.38|236.73|234.43|236.74|234.44|236.67|234.37|9
1649906220000|2022-04-14 03:17:00|236.77|234.47|236.76|234.46|236.77|234.47|236.73|234.43|9
1649906230000|2022-04-14 03:17:10|236.74|234.44|236.72|234.42|236.75|234.45|236.72|234.42|8
1649906240000|2022-04-14 03:17:20|236.73|234.43|236.82|234.52|236.82|234.52|236.73|234.43|8
1649906250000|2022-04-14 03:17:30|236.81|234.51|236.78|234.48|236.82|234.52|236.78|234.48|7
1649906260000|2022-04-14 03:17:40|236.79|234.49|236.82|234.52|236.83|234.53|236.75|234.45|11
1649906270000|2022-04-14 03:17:50|236.81|234.51|236.82|234.52|236.83|234.53|236.81|234.51|6
1649906280000|2022-04-14 03:18:00|236.84|234.54|236.83|234.53|236.84|234.54|236.83|234.53|4
1649906290000|2022-04-14 03:18:10|236.82|234.52|236.82|234.52|236.82|234.52|236.82|234.52|1
1649906300000|2022-04-14 03:18:20|236.81|234.51|236.81|234.51|236.82|234.52|236.81|234.51|5
1649906340000|2022-04-14 03:19:00|236.8|234.5|236.81|234.51|236.81|234.51|236.8|234.5|2
1649906360000|2022-04-14 03:19:20|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1649906380000|2022-04-14 03:19:40|236.83|234.53|236.82|234.52|236.83|234.53|236.82|234.52|2
1649906390000|2022-04-14 03:19:50|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1649906400000|2022-04-14 03:20:00|236.81|234.51|236.91|234.61|236.91|234.61|236.8|234.5|11
1649906410000|2022-04-14 03:20:10|236.9|234.6|236.85|234.55|236.93|234.63|236.85|234.55|9
1649906420000|2022-04-14 03:20:20|236.88|234.58|236.86|234.56|236.88|234.58|236.85|234.55|3
1649906430000|2022-04-14 03:20:30|236.85|234.55|236.91|234.61|236.91|234.61|236.84|234.54|7
1649906440000|2022-04-14 03:20:40|236.9|234.6|236.9|234.6|236.9|234.6|236.89|234.59|3
1649906460000|2022-04-14 03:21:00|236.91|234.61|236.91|234.61|236.92|234.62|236.9|234.6|5
1649906480000|2022-04-14 03:21:20|236.9|234.6|236.91|234.61|236.91|234.61|236.89|234.59|3
1649906490000|2022-04-14 03:21:30|236.9|234.6|236.89|234.59|236.95|234.65|236.89|234.59|6
1649906500000|2022-04-14 03:21:40|236.9|234.6|236.89|234.59|236.9|234.6|236.89|234.59|2
1649906510000|2022-04-14 03:21:50|236.91|234.61|236.89|234.59|236.92|234.62|236.89|234.59|3
1649906520000|2022-04-14 03:22:00|236.91|234.61|236.9|234.6|236.92|234.62|236.9|234.6|3
1649906550000|2022-04-14 03:22:30|236.92|234.62|236.9|234.6|236.93|234.63|236.89|234.59|5
1649906560000|2022-04-14 03:22:40|236.91|234.61|236.85|234.55|236.91|234.61|236.83|234.53|6
1649906570000|2022-04-14 03:22:50|236.84|234.54|236.85|234.55|236.85|234.55|236.84|234.54|2
1649906580000|2022-04-14 03:23:00|236.87|234.57|236.84|234.54|236.88|234.58|236.84|234.54|8
1649906590000|2022-04-14 03:23:10|236.83|234.53|236.68|234.38|236.83|234.53|236.68|234.38|10
1649906600000|2022-04-14 03:23:20|236.67|234.37|236.72|234.42|236.72|234.42|236.67|234.37|3
1649906620000|2022-04-14 03:23:40|236.73|234.43|236.7|234.4|236.77|234.47|236.7|234.4|9
1649906630000|2022-04-14 03:23:50|236.69|234.39|236.69|234.39|236.69|234.39|236.69|234.39|1
1649906640000|2022-04-14 03:24:00|236.65|234.35|236.74|234.44|236.76|234.46|236.65|234.35|8
1649906650000|2022-04-14 03:24:10|236.72|234.42|236.72|234.42|236.73|234.43|236.72|234.42|5
1649906670000|2022-04-14 03:24:30|236.78|234.48|236.81|234.51|236.81|234.51|236.78|234.48|3
1649906680000|2022-04-14 03:24:40|236.85|234.55|236.84|234.54|236.85|234.55|236.84|234.54|2
1649906690000|2022-04-14 03:24:50|236.83|234.53|236.83|234.53|236.83|234.53|236.83|234.53|1
1649906700000|2022-04-14 03:25:00|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1649906720000|2022-04-14 03:25:20|236.86|234.56|236.84|234.54|236.86|234.56|236.83|234.53|6
1649906740000|2022-04-14 03:25:40|236.83|234.53|236.83|234.53|236.83|234.53|236.83|234.53|1
1649906750000|2022-04-14 03:25:50|236.84|234.54|236.77|234.47|236.84|234.54|236.76|234.46|9
1649906760000|2022-04-14 03:26:00|236.8|234.5|236.74|234.44|236.8|234.5|236.68|234.38|13
1649906770000|2022-04-14 03:26:10|236.73|234.43|236.71|234.41|236.73|234.43|236.71|234.41|2
1649906780000|2022-04-14 03:26:20|236.7|234.4|236.37|234.07|236.7|234.4|236.21|233.91|16
1649906790000|2022-04-14 03:26:30|236.39|234.09|236.43|234.13|236.45|234.15|236.39|234.09|11
1649906800000|2022-04-14 03:26:40|236.42|234.12|236.48|234.18|236.5|234.2|236.42|234.12|11
1649906810000|2022-04-14 03:26:50|236.47|234.17|236.55|234.25|236.56|234.26|236.47|234.17|11
1649906820000|2022-04-14 03:27:00|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1649906830000|2022-04-14 03:27:10|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1649906840000|2022-04-14 03:27:20|236.54|234.24|236.55|234.25|236.55|234.25|236.54|234.24|2
1649906850000|2022-04-14 03:27:30|236.56|234.26|236.57|234.27|236.59|234.29|236.55|234.25|8
1649906870000|2022-04-14 03:27:50|236.58|234.28|236.56|234.26|236.58|234.28|236.56|234.26|2
1649906880000|2022-04-14 03:28:00|236.55|234.25|236.54|234.24|236.57|234.27|236.54|234.24|7
1649906890000|2022-04-14 03:28:10|236.49|234.19|236.46|234.16|236.51|234.21|236.46|234.16|10
1649906900000|2022-04-14 03:28:20|236.47|234.17|236.47|234.17|236.47|234.17|236.47|234.17|1
1649906910000|2022-04-14 03:28:30|236.46|234.16|236.46|234.16|236.46|234.16|236.39|234.09|18
1649906920000|2022-04-14 03:28:40|236.43|234.13|236.43|234.13|236.46|234.16|236.42|234.12|8
1649906930000|2022-04-14 03:28:50|236.46|234.16|236.46|234.16|236.46|234.16|236.45|234.15|3
1649906940000|2022-04-14 03:29:00|236.45|234.15|236.39|234.09|236.47|234.17|236.39|234.09|8
1649906950000|2022-04-14 03:29:10|236.35|234.05|236.35|234.05|236.39|234.09|236.34|234.04|8
1649906970000|2022-04-14 03:29:30|236.31|234.01|236.32|234.02|236.32|234.02|236.31|234.01|2
1649906980000|2022-04-14 03:29:40|236.34|234.04|236.27|233.97|236.34|234.04|236.25|233.95|7
1649906990000|2022-04-14 03:29:50|236.24|233.94|236.26|233.96|236.26|233.96|236.22|233.92|6
1649907000000|2022-04-14 03:30:00|236.27|233.97|236.27|233.97|236.29|233.99|236.27|233.97|11
1649907010000|2022-04-14 03:30:10|236.26|233.96|236.31|234.01|236.31|234.01|236.18|233.88|15
1649907020000|2022-04-14 03:30:20|236.32|234.02|236.36|234.06|236.37|234.07|236.31|234.01|10
1649907030000|2022-04-14 03:30:30|236.37|234.07|236.36|234.06|236.43|234.13|236.36|234.06|14
1649907040000|2022-04-14 03:30:40|236.39|234.09|236.35|234.05|236.39|234.09|236.35|234.05|5
1649907050000|2022-04-14 03:30:50|236.36|234.06|236.34|234.04|236.36|234.06|236.34|234.04|5
1649907060000|2022-04-14 03:31:00|236.35|234.05|236.35|234.05|236.36|234.06|236.34|234.04|5
1649907070000|2022-04-14 03:31:10|236.34|234.04|236.45|234.15|236.48|234.18|236.33|234.03|10
1649907080000|2022-04-14 03:31:20|236.44|234.14|236.47|234.17|236.47|234.17|236.43|234.13|6
1649907090000|2022-04-14 03:31:30|236.44|234.14|236.32|234.02|236.44|234.14|236.32|234.02|8
1649907100000|2022-04-14 03:31:40|236.33|234.03|236.32|234.02|236.34|234.04|236.32|234.02|3
1649907110000|2022-04-14 03:31:50|236.31|234.01|236.31|234.01|236.35|234.05|236.31|234.01|5
1649907120000|2022-04-14 03:32:00|236.3|234|236.3|234|236.3|234|236.29|233.99|3
1649907150000|2022-04-14 03:32:30|236.33|234.03|236.3|234|236.35|234.05|236.3|234|7
1649907160000|2022-04-14 03:32:40|236.31|234.01|236.31|234.01|236.31|234.01|236.3|234|3
1649907180000|2022-04-14 03:33:00|236.35|234.05|236.31|234.01|236.37|234.07|236.3|234|5
1649907190000|2022-04-14 03:33:10|236.3|234|236.31|234.01|236.31|234.01|236.3|234|2
1649907200000|2022-04-14 03:33:20|236.3|234|236.31|234.01|236.31|234.01|236.3|234|4
1649907210000|2022-04-14 03:33:30|236.3|234|236.31|234.01|236.31|234.01|236.3|234|2
1649907220000|2022-04-14 03:33:40|236.3|234|236.3|234|236.3|234|236.3|234|1
1649907230000|2022-04-14 03:33:50|236.31|234.01|236.3|234|236.31|234.01|236.3|234|2
1649907240000|2022-04-14 03:34:00|236.31|234.01|236.31|234.01|236.31|234.01|236.3|234|5
1649907250000|2022-04-14 03:34:10|236.32|234.02|236.31|234.01|236.32|234.02|236.31|234.01|2
1649907260000|2022-04-14 03:34:20|236.3|234|236.15|233.85|236.3|234|236.13|233.83|14
1649907270000|2022-04-14 03:34:30|236.16|233.86|236.09|233.79|236.16|233.86|236.08|233.78|4
1649907290000|2022-04-14 03:34:50|236.08|233.78|236.09|233.79|236.09|233.79|236.07|233.77|4
1649907300000|2022-04-14 03:35:00|236.1|233.8|236.09|233.79|236.12|233.82|236.08|233.78|7
1649907310000|2022-04-14 03:35:10|236.16|233.86|236.2|233.9|236.2|233.9|236.16|233.86|6
1649907320000|2022-04-14 03:35:20|236.19|233.89|236.2|233.9|236.2|233.9|236.19|233.89|2
1649907330000|2022-04-14 03:35:30|236.19|233.89|236.03|233.73|236.19|233.89|236.03|233.73|9
1649907340000|2022-04-14 03:35:40|236.02|233.72|235.97|233.67|236.02|233.72|235.97|233.67|5
1649907350000|2022-04-14 03:35:50|235.96|233.66|235.95|233.65|235.97|233.67|235.95|233.65|8
1649907360000|2022-04-14 03:36:00|235.97|233.67|235.96|233.66|235.97|233.67|235.94|233.64|6
1649907370000|2022-04-14 03:36:10|235.95|233.65|235.95|233.65|235.95|233.65|235.95|233.65|1
1649907380000|2022-04-14 03:36:20|235.96|233.66|235.96|233.66|235.96|233.66|235.93|233.63|6
1649907390000|2022-04-14 03:36:30|235.97|233.67|236.01|233.71|236.02|233.72|235.97|233.67|7
1649907400000|2022-04-14 03:36:40|236.02|233.72|236.25|233.95|236.25|233.95|236.02|233.72|7
1649907410000|2022-04-14 03:36:50|236.26|233.96|236.26|233.96|236.26|233.96|236.26|233.96|1
1649907420000|2022-04-14 03:37:00|236.25|233.95|236.27|233.97|236.3|234|236.25|233.95|10
1649907430000|2022-04-14 03:37:10|236.26|233.96|236.1|233.8|236.28|233.98|236.09|233.79|15
1649907440000|2022-04-14 03:37:20|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1649907450000|2022-04-14 03:37:30|236.1|233.8|236.16|233.86|236.16|233.86|236.1|233.8|9
1649907460000|2022-04-14 03:37:40|236.18|233.88|236.26|233.96|236.26|233.96|236.16|233.86|8
1649907480000|2022-04-14 03:38:00|236.27|233.97|236.24|233.94|236.27|233.97|236.24|233.94|3
1649907490000|2022-04-14 03:38:10|236.25|233.95|236.31|234.01|236.31|234.01|236.22|233.92|7
1649907500000|2022-04-14 03:38:20|236.32|234.02|236.33|234.03|236.33|234.03|236.32|234.02|2
1649907510000|2022-04-14 03:38:30|236.34|234.04|236.34|234.04|236.34|234.04|236.34|234.04|1
1649907520000|2022-04-14 03:38:40|236.35|234.05|236.4|234.1|236.4|234.1|236.32|234.02|7
1649907530000|2022-04-14 03:38:50|236.39|234.09|236.42|234.12|236.43|234.13|236.39|234.09|4
1649907540000|2022-04-14 03:39:00|236.43|234.13|236.42|234.12|236.43|234.13|236.42|234.12|2
1649907550000|2022-04-14 03:39:10|236.41|234.11|236.41|234.11|236.41|234.11|236.41|234.11|1
1649907560000|2022-04-14 03:39:20|236.4|234.1|236.4|234.1|236.4|234.1|236.4|234.1|1
1649907570000|2022-04-14 03:39:30|236.41|234.11|236.45|234.15|236.46|234.16|236.41|234.11|5
1649907580000|2022-04-14 03:39:40|236.43|234.13|236.44|234.14|236.45|234.15|236.43|234.13|4
1649907590000|2022-04-14 03:39:50|236.47|234.17|236.5|234.2|236.5|234.2|236.45|234.15|8
1649907600000|2022-04-14 03:40:00|236.46|234.16|236.54|234.24|236.54|234.24|236.46|234.16|10
1649907610000|2022-04-14 03:40:10|236.55|234.25|236.58|234.28|236.59|234.29|236.55|234.25|5
1649907620000|2022-04-14 03:40:20|236.6|234.3|236.59|234.29|236.6|234.3|236.59|234.29|4
1649907630000|2022-04-14 03:40:30|236.58|234.28|236.53|234.23|236.58|234.28|236.5|234.2|7
1649907640000|2022-04-14 03:40:40|236.54|234.24|236.52|234.22|236.54|234.24|236.51|234.21|5
1649907650000|2022-04-14 03:40:50|236.5|234.2|236.5|234.2|236.5|234.2|236.5|234.2|1
1649907660000|2022-04-14 03:41:00|236.52|234.22|236.52|234.22|236.52|234.22|236.52|234.22|1
1649907670000|2022-04-14 03:41:10|236.53|234.23|236.52|234.22|236.53|234.23|236.52|234.22|2
1649907680000|2022-04-14 03:41:20|236.53|234.23|236.54|234.24|236.55|234.25|236.53|234.23|4
1649907690000|2022-04-14 03:41:30|236.55|234.25|236.52|234.22|236.55|234.25|236.52|234.22|5
1649907700000|2022-04-14 03:41:40|236.5|234.2|236.52|234.22|236.54|234.24|236.49|234.19|6
1649907710000|2022-04-14 03:41:50|236.5|234.2|236.52|234.22|236.52|234.22|236.5|234.2|4
1649907720000|2022-04-14 03:42:00|236.53|234.23|236.52|234.22|236.53|234.23|236.52|234.22|4
1649907730000|2022-04-14 03:42:10|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1649907740000|2022-04-14 03:42:20|236.54|234.24|236.53|234.23|236.54|234.24|236.52|234.22|6
1649907750000|2022-04-14 03:42:30|236.54|234.24|236.52|234.22|236.54|234.24|236.49|234.19|8
1649907780000|2022-04-14 03:43:00|236.51|234.21|236.55|234.25|236.58|234.28|236.51|234.21|10
1649907800000|2022-04-14 03:43:20|236.54|234.24|236.51|234.21|236.54|234.24|236.51|234.21|8
1649907810000|2022-04-14 03:43:30|236.52|234.22|236.52|234.22|236.52|234.22|236.51|234.21|3
1649907820000|2022-04-14 03:43:40|236.53|234.23|236.52|234.22|236.53|234.23|236.49|234.19|5
1649907830000|2022-04-14 03:43:50|236.5|234.2|236.72|234.42|236.72|234.42|236.46|234.16|10
1649907840000|2022-04-14 03:44:00|236.69|234.39|236.82|234.52|236.82|234.52|236.69|234.39|7
1649907850000|2022-04-14 03:44:10|236.83|234.53|236.83|234.53|236.83|234.53|236.82|234.52|5
1649907860000|2022-04-14 03:44:20|236.82|234.52|236.82|234.52|236.84|234.54|236.82|234.52|4
1649907870000|2022-04-14 03:44:30|236.83|234.53|236.82|234.52|236.83|234.53|236.8|234.5|6
1649907900000|2022-04-14 03:45:00|236.85|234.55|236.91|234.61|236.91|234.61|236.82|234.52|8
1649907910000|2022-04-14 03:45:10|236.93|234.63|236.87|234.57|236.93|234.63|236.86|234.56|3
1649907920000|2022-04-14 03:45:20|236.91|234.61|237.02|234.72|237.02|234.72|236.91|234.61|10
1649907930000|2022-04-14 03:45:30|237.01|234.71|237.01|234.71|237.01|234.71|237|234.7|7
1649907940000|2022-04-14 03:45:40|237|234.7|237.01|234.71|237.01|234.71|236.99|234.69|3
1649907950000|2022-04-14 03:45:50|237|234.7|236.8|234.5|237|234.7|236.8|234.5|9
1649907960000|2022-04-14 03:46:00|236.81|234.51|236.74|234.44|236.81|234.51|236.73|234.43|8
1649907970000|2022-04-14 03:46:10|236.67|234.37|236.71|234.41|236.71|234.41|236.65|234.35|7
1649907980000|2022-04-14 03:46:20|236.72|234.42|236.73|234.43|236.76|234.46|236.72|234.42|8
1649907990000|2022-04-14 03:46:30|236.74|234.44|236.73|234.43|236.78|234.48|236.73|234.43|8
1649908000000|2022-04-14 03:46:40|236.74|234.44|236.75|234.45|236.75|234.45|236.74|234.44|2
1649908010000|2022-04-14 03:46:50|236.76|234.46|236.77|234.47|236.8|234.5|236.75|234.45|4
1649908020000|2022-04-14 03:47:00|236.73|234.43|236.64|234.34|236.73|234.43|236.64|234.34|17
1649908030000|2022-04-14 03:47:10|236.65|234.35|236.73|234.43|236.74|234.44|236.65|234.35|8
1649908040000|2022-04-14 03:47:20|236.75|234.45|236.77|234.47|236.77|234.47|236.75|234.45|3
1649908050000|2022-04-14 03:47:30|236.82|234.52|236.83|234.53|236.84|234.54|236.82|234.52|4
1649908060000|2022-04-14 03:47:40|236.82|234.52|236.83|234.53|236.83|234.53|236.82|234.52|2
1649908070000|2022-04-14 03:47:50|236.85|234.55|236.83|234.53|236.85|234.55|236.83|234.53|2
1649908080000|2022-04-14 03:48:00|236.81|234.51|236.82|234.52|236.84|234.54|236.81|234.51|8
1649908090000|2022-04-14 03:48:10|236.81|234.51|236.83|234.53|236.83|234.53|236.81|234.51|3
1649908100000|2022-04-14 03:48:20|236.82|234.52|236.91|234.61|236.91|234.61|236.81|234.51|10
1649908110000|2022-04-14 03:48:30|236.92|234.62|237.01|234.71|237.01|234.71|236.92|234.62|6
1649908120000|2022-04-14 03:48:40|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1649908130000|2022-04-14 03:48:50|237.09|234.79|237.2|234.9|237.2|234.9|237.09|234.79|5
1649908140000|2022-04-14 03:49:00|237.21|234.91|237.2|234.9|237.21|234.91|237.17|234.87|5
1649908150000|2022-04-14 03:49:10|237.18|234.88|237.1|234.8|237.18|234.88|237.08|234.78|4
1649908160000|2022-04-14 03:49:20|237.09|234.79|237.09|234.79|237.09|234.79|237.09|234.79|1
1649908170000|2022-04-14 03:49:30|237.11|234.81|237.11|234.81|237.11|234.81|237.1|234.8|3
1649908180000|2022-04-14 03:49:40|237.13|234.83|237.11|234.81|237.13|234.83|237.11|234.81|2
1649908190000|2022-04-14 03:49:50|237.14|234.84|237.14|234.84|237.14|234.84|237.11|234.81|4
1649908200000|2022-04-14 03:50:00|237.11|234.81|237.12|234.82|237.14|234.84|237.11|234.81|4
1649908210000|2022-04-14 03:50:10|237.11|234.81|237.11|234.81|237.12|234.82|237.11|234.81|3
1649908220000|2022-04-14 03:50:20|237.1|234.8|237.01|234.71|237.1|234.8|237.01|234.71|6
1649908230000|2022-04-14 03:50:30|236.97|234.67|236.95|234.65|236.97|234.67|236.95|234.65|5
1649908240000|2022-04-14 03:50:40|236.94|234.64|236.92|234.62|236.94|234.64|236.92|234.62|3
1649908250000|2022-04-14 03:50:50|236.93|234.63|236.92|234.62|236.94|234.64|236.92|234.62|6
1649908260000|2022-04-14 03:51:00|236.93|234.63|236.97|234.67|236.97|234.67|236.91|234.61|11
1649908270000|2022-04-14 03:51:10|236.96|234.66|236.96|234.66|236.96|234.66|236.96|234.66|1
1649908280000|2022-04-14 03:51:20|236.94|234.64|236.89|234.59|236.94|234.64|236.89|234.59|3
1649908290000|2022-04-14 03:51:30|236.9|234.6|236.93|234.63|236.98|234.68|236.89|234.59|6
1649908300000|2022-04-14 03:51:40|236.92|234.62|236.92|234.62|236.92|234.62|236.92|234.62|1
1649908310000|2022-04-14 03:51:50|236.93|234.63|237.03|234.73|237.03|234.73|236.93|234.63|3
1649908320000|2022-04-14 03:52:00|237.01|234.71|237.01|234.71|237.05|234.75|237.01|234.71|4
1649908330000|2022-04-14 03:52:10|237.02|234.72|236.96|234.66|237.02|234.72|236.96|234.66|4
1649908340000|2022-04-14 03:52:20|236.95|234.65|236.96|234.66|236.96|234.66|236.95|234.65|4
1649908350000|2022-04-14 03:52:30|236.97|234.67|236.94|234.64|236.97|234.67|236.94|234.64|5
1649908370000|2022-04-14 03:52:50|236.95|234.65|237.01|234.71|237.01|234.71|236.95|234.65|3
1649908380000|2022-04-14 03:53:00|237|234.7|237.01|234.71|237.01|234.71|237|234.7|2
1649908390000|2022-04-14 03:53:10|237.04|234.74|237.11|234.81|237.11|234.81|237.01|234.71|5
1649908400000|2022-04-14 03:53:20|237.07|234.77|237.05|234.75|237.08|234.78|237.05|234.75|4
1649908410000|2022-04-14 03:53:30|237.03|234.73|237.03|234.73|237.05|234.75|237.03|234.73|6
1649908420000|2022-04-14 03:53:40|237.02|234.72|236.95|234.65|237.02|234.72|236.95|234.65|6
1649908430000|2022-04-14 03:53:50|236.96|234.66|237.01|234.71|237.01|234.71|236.95|234.65|8
1649908440000|2022-04-14 03:54:00|237.02|234.72|237.01|234.71|237.02|234.72|237|234.7|4
1649908450000|2022-04-14 03:54:10|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|2
1649908470000|2022-04-14 03:54:30|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|4
1649908490000|2022-04-14 03:54:50|237.02|234.72|237.01|234.71|237.02|234.72|237|234.7|5
1649908500000|2022-04-14 03:55:00|237|234.7|236.95|234.65|237|234.7|236.92|234.62|14
1649908510000|2022-04-14 03:55:10|236.94|234.64|236.92|234.62|236.94|234.64|236.92|234.62|2
1649908520000|2022-04-14 03:55:20|236.94|234.64|236.93|234.63|236.95|234.65|236.93|234.63|5
1649908530000|2022-04-14 03:55:30|236.92|234.62|236.93|234.63|236.93|234.63|236.92|234.62|2
1649908540000|2022-04-14 03:55:40|236.95|234.65|237.01|234.71|237.01|234.71|236.92|234.62|6
1649908550000|2022-04-14 03:55:50|237|234.7|237.01|234.71|237.03|234.73|237|234.7|7
1649908560000|2022-04-14 03:56:00|237.05|234.75|237.02|234.72|237.05|234.75|237.01|234.71|4
1649908570000|2022-04-14 03:56:10|237.01|234.71|236.96|234.66|237.01|234.71|236.94|234.64|7
1649908580000|2022-04-14 03:56:20|236.95|234.65|236.94|234.64|236.97|234.67|236.93|234.63|10
1649908590000|2022-04-14 03:56:30|236.95|234.65|236.95|234.65|236.98|234.68|236.94|234.64|7
1649908600000|2022-04-14 03:56:40|236.96|234.66|236.93|234.63|236.96|234.66|236.93|234.63|4
1649908610000|2022-04-14 03:56:50|236.95|234.65|236.96|234.66|236.97|234.67|236.95|234.65|3
1649908620000|2022-04-14 03:57:00|236.92|234.62|237.05|234.75|237.05|234.75|236.92|234.62|4
1649908630000|2022-04-14 03:57:10|237.02|234.72|237.03|234.73|237.03|234.73|237.02|234.72|2
1649908640000|2022-04-14 03:57:20|237.02|234.72|237.03|234.73|237.06|234.76|237.02|234.72|6
1649908650000|2022-04-14 03:57:30|237.07|234.77|237.01|234.71|237.07|234.77|237.01|234.71|5
1649908660000|2022-04-14 03:57:40|237.02|234.72|237|234.7|237.02|234.72|237|234.7|3
1649908670000|2022-04-14 03:57:50|236.99|234.69|236.93|234.63|237|234.7|236.93|234.63|5
1649908680000|2022-04-14 03:58:00|236.96|234.66|236.94|234.64|236.96|234.66|236.93|234.63|4
1649908700000|2022-04-14 03:58:20|236.95|234.65|236.91|234.61|236.95|234.65|236.91|234.61|2
1649908710000|2022-04-14 03:58:30|236.93|234.63|236.92|234.62|236.96|234.66|236.92|234.62|4
1649908720000|2022-04-14 03:58:40|236.96|234.66|236.92|234.62|236.96|234.66|236.9|234.6|3
1649908730000|2022-04-14 03:58:50|236.93|234.63|236.92|234.62|236.95|234.65|236.91|234.61|8
1649908740000|2022-04-14 03:59:00|236.96|234.66|237|234.7|237.01|234.71|236.96|234.66|8
1649908760000|2022-04-14 03:59:20|236.97|234.67|236.93|234.63|236.97|234.67|236.92|234.62|4
1649908770000|2022-04-14 03:59:30|236.94|234.64|236.94|234.64|236.94|234.64|236.93|234.63|3
1649908780000|2022-04-14 03:59:40|236.93|234.63|236.94|234.64|236.97|234.67|236.92|234.62|8
1649908790000|2022-04-14 03:59:50|236.93|234.63|236.93|234.63|236.93|234.63|236.92|234.62|3
1649908800000|2022-04-14 04:00:00|236.94|234.64|237|234.7|237|234.7|236.91|234.61|8
1649908810000|2022-04-14 04:00:10|237.01|234.71|237.01|234.71|237.01|234.71|237|234.7|3
1649908820000|2022-04-14 04:00:20|237.03|234.73|237.19|234.89|237.19|234.89|237.01|234.71|8
1649908830000|2022-04-14 04:00:30|237.21|234.91|237.28|234.98|237.3|235|237.21|234.91|8
1649908840000|2022-04-14 04:00:40|237.29|234.99|237.39|235.09|237.39|235.09|237.29|234.99|11
1649908850000|2022-04-14 04:00:50|237.35|235.05|237.34|235.04|237.38|235.08|237.34|235.04|9
1649908860000|2022-04-14 04:01:00|237.33|235.03|237.31|235.01|237.33|235.03|237.28|234.98|8
1649908870000|2022-04-14 04:01:10|237.28|234.98|237.31|235.01|237.31|235.01|237.28|234.98|3
1649908880000|2022-04-14 04:01:20|237.26|234.96|237.25|234.95|237.26|234.96|237.25|234.95|2
1649908890000|2022-04-14 04:01:30|237.24|234.94|237.26|234.96|237.26|234.96|237.24|234.94|2
1649908900000|2022-04-14 04:01:40|237.27|234.97|237.27|234.97|237.27|234.97|237.27|234.97|1
1649908920000|2022-04-14 04:02:00|237.29|234.99|237.05|234.75|237.29|234.99|237.05|234.75|10
1649908930000|2022-04-14 04:02:10|237.01|234.71|237.03|234.73|237.08|234.78|237.01|234.71|3
1649908940000|2022-04-14 04:02:20|237.02|234.72|237.02|234.72|237.03|234.73|237.02|234.72|3
1649908950000|2022-04-14 04:02:30|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1649908960000|2022-04-14 04:02:40|236.97|234.67|236.96|234.66|236.97|234.67|236.94|234.64|7
1649908970000|2022-04-14 04:02:50|236.95|234.65|236.88|234.58|236.96|234.66|236.87|234.57|10
1649908980000|2022-04-14 04:03:00|236.87|234.57|236.87|234.57|236.87|234.57|236.87|234.57|1
1649908990000|2022-04-14 04:03:10|236.88|234.58|236.91|234.61|236.92|234.62|236.88|234.58|8
1649909000000|2022-04-14 04:03:20|236.92|234.62|236.89|234.59|236.97|234.67|236.89|234.59|8
1649909010000|2022-04-14 04:03:30|236.88|234.58|236.87|234.57|236.88|234.58|236.85|234.55|7
1649909020000|2022-04-14 04:03:40|236.86|234.56|236.87|234.57|236.87|234.57|236.86|234.56|2
1649909030000|2022-04-14 04:03:50|236.86|234.56|236.87|234.57|236.87|234.57|236.86|234.56|2
1649909040000|2022-04-14 04:04:00|236.88|234.58|236.93|234.63|237|234.7|236.88|234.58|7
1649909050000|2022-04-14 04:04:10|236.92|234.62|236.89|234.59|236.92|234.62|236.85|234.55|12
1649909060000|2022-04-14 04:04:20|236.88|234.58|236.92|234.62|236.92|234.62|236.86|234.56|7
1649909080000|2022-04-14 04:04:40|236.91|234.61|236.93|234.63|236.95|234.65|236.91|234.61|5
1649909100000|2022-04-14 04:05:00|236.92|234.62|236.92|234.62|236.92|234.62|236.92|234.62|1
1649909130000|2022-04-14 04:05:30|236.94|234.64|236.97|234.67|236.97|234.67|236.92|234.62|3
1649909140000|2022-04-14 04:05:40|236.95|234.65|236.92|234.62|236.95|234.65|236.92|234.62|2
1649909150000|2022-04-14 04:05:50|236.9|234.6|236.92|234.62|236.95|234.65|236.9|234.6|3
1649909160000|2022-04-14 04:06:00|236.91|234.61|236.92|234.62|236.92|234.62|236.9|234.6|5
1649909180000|2022-04-14 04:06:20|236.93|234.63|237|234.7|237|234.7|236.93|234.63|4
1649909190000|2022-04-14 04:06:30|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1649909200000|2022-04-14 04:06:40|237|234.7|237.01|234.71|237.01|234.71|236.99|234.69|6
1649909210000|2022-04-14 04:06:50|237|234.7|237.04|234.74|237.04|234.74|237|234.7|4
1649909220000|2022-04-14 04:07:00|237.08|234.78|237.04|234.74|237.08|234.78|237.04|234.74|3
1649909230000|2022-04-14 04:07:10|237.03|234.73|237.06|234.76|237.06|234.76|237.03|234.73|3
1649909240000|2022-04-14 04:07:20|237.07|234.77|237.02|234.72|237.07|234.77|237.01|234.71|5
1649909250000|2022-04-14 04:07:30|237.05|234.75|237.05|234.75|237.07|234.77|237.02|234.72|5
1649909260000|2022-04-14 04:07:40|237.1|234.8|237.3|235|237.3|235|237.1|234.8|8
1649909270000|2022-04-14 04:07:50|237.29|234.99|237.58|235.28|237.58|235.28|237.29|234.99|18
1649909280000|2022-04-14 04:08:00|237.57|235.27|237.51|235.21|237.57|235.27|237.49|235.19|13
1649909290000|2022-04-14 04:08:10|237.49|235.19|237.42|235.12|237.49|235.19|237.41|235.11|8
1649909300000|2022-04-14 04:08:20|237.41|235.11|237.47|235.17|237.47|235.17|237.4|235.1|11
1649909310000|2022-04-14 04:08:30|237.48|235.18|237.49|235.19|237.49|235.19|237.47|235.17|8
1649909320000|2022-04-14 04:08:40|237.5|235.2|237.42|235.12|237.51|235.21|237.42|235.12|12
1649909330000|2022-04-14 04:08:50|237.43|235.13|237.42|235.12|237.45|235.15|237.42|235.12|5
1649909340000|2022-04-14 04:09:00|237.44|235.14|237.44|235.14|237.46|235.16|237.43|235.13|7
1649909350000|2022-04-14 04:09:10|237.48|235.18|237.39|235.09|237.48|235.18|237.39|235.09|10
1649909360000|2022-04-14 04:09:20|237.42|235.12|237.42|235.12|237.47|235.17|237.39|235.09|5
1649909370000|2022-04-14 04:09:30|237.41|235.11|237.42|235.12|237.47|235.17|237.41|235.11|4
1649909380000|2022-04-14 04:09:40|237.41|235.11|237.42|235.12|237.42|235.12|237.4|235.1|4
1649909400000|2022-04-14 04:10:00|237.4|235.1|237.42|235.12|237.43|235.13|237.4|235.1|3
1649909440000|2022-04-14 04:10:40|237.4|235.1|237.43|235.13|237.43|235.13|237.4|235.1|2
1649909450000|2022-04-14 04:10:50|237.48|235.18|237.42|235.12|237.48|235.18|237.42|235.12|2
1649909460000|2022-04-14 04:11:00|237.45|235.15|237.44|235.14|237.45|235.15|237.44|235.14|2
1649909470000|2022-04-14 04:11:10|237.39|235.09|237.39|235.09|237.42|235.12|237.36|235.06|9
1649909480000|2022-04-14 04:11:20|237.37|235.07|237.36|235.06|237.37|235.07|237.36|235.06|2
1649909490000|2022-04-14 04:11:30|237.35|235.05|237.46|235.16|237.49|235.19|237.35|235.05|8
1649909500000|2022-04-14 04:11:40|237.45|235.15|237.54|235.24|237.54|235.24|237.45|235.15|5
1649909510000|2022-04-14 04:11:50|237.55|235.25|237.47|235.17|237.55|235.25|237.47|235.17|6
1649909520000|2022-04-14 04:12:00|237.52|235.22|237.42|235.12|237.53|235.23|237.42|235.12|8
1649909530000|2022-04-14 04:12:10|237.41|235.11|237.41|235.11|237.41|235.11|237.38|235.08|8
1649909540000|2022-04-14 04:12:20|237.4|235.1|237.42|235.12|237.45|235.15|237.4|235.1|6
1649909550000|2022-04-14 04:12:30|237.41|235.11|237.4|235.1|237.42|235.12|237.4|235.1|3
1649909560000|2022-04-14 04:12:40|237.41|235.11|237.09|234.79|237.45|235.15|237.09|234.79|9
1649909570000|2022-04-14 04:12:50|237.06|234.76|237.13|234.83|237.18|234.88|237.06|234.76|15
1649909580000|2022-04-14 04:13:00|237.12|234.82|237.01|234.71|237.12|234.82|236.98|234.68|11
1649909590000|2022-04-14 04:13:10|237.03|234.73|236.99|234.69|237.04|234.74|236.95|234.65|7
1649909600000|2022-04-14 04:13:20|236.97|234.67|237|234.7|237|234.7|236.97|234.67|5
1649909610000|2022-04-14 04:13:30|236.99|234.69|237.01|234.71|237.01|234.71|236.99|234.69|4
1649909620000|2022-04-14 04:13:40|237.02|234.72|237.01|234.71|237.02|234.72|236.94|234.64|10
1649909640000|2022-04-14 04:14:00|237|234.7|236.96|234.66|237|234.7|236.93|234.63|7
1649909650000|2022-04-14 04:14:10|236.95|234.65|237.02|234.72|237.03|234.73|236.95|234.65|8
1649909660000|2022-04-14 04:14:20|237.03|234.73|237.03|234.73|237.04|234.74|237.03|234.73|5
1649909670000|2022-04-14 04:14:30|237.05|234.75|237.11|234.81|237.11|234.81|237.05|234.75|5
1649909680000|2022-04-14 04:14:40|237.12|234.82|237.12|234.82|237.12|234.82|237.12|234.82|1
1649909700000|2022-04-14 04:15:00|237.14|234.84|237.11|234.81|237.17|234.87|237.11|234.81|6
1649909740000|2022-04-14 04:15:40|237.12|234.82|237.01|234.71|237.12|234.82|237.01|234.71|8
1649909750000|2022-04-14 04:15:50|237|234.7|237.01|234.71|237.01|234.71|237|234.7|2
1649909760000|2022-04-14 04:16:00|237.03|234.73|236.98|234.68|237.08|234.78|236.93|234.63|14
1649909770000|2022-04-14 04:16:10|237.02|234.72|237.02|234.72|237.03|234.73|237.02|234.72|3
1649909780000|2022-04-14 04:16:20|237.01|234.71|237.13|234.83|237.13|234.83|237.01|234.71|10
1649909790000|2022-04-14 04:16:30|237.12|234.82|237.15|234.85|237.16|234.86|237.11|234.81|7
1649909800000|2022-04-14 04:16:40|237.14|234.84|237.15|234.85|237.15|234.85|237.14|234.84|2
1649909810000|2022-04-14 04:16:50|237.31|235.01|237.37|235.07|237.39|235.09|237.31|235.01|4
1649909820000|2022-04-14 04:17:00|237.42|235.12|237.39|235.09|237.42|235.12|237.39|235.09|6
1649909830000|2022-04-14 04:17:10|237.38|235.08|237.34|235.04|237.38|235.08|237.34|235.04|4
1649909840000|2022-04-14 04:17:20|237.33|235.03|237.44|235.14|237.44|235.14|237.33|235.03|13
1649909850000|2022-04-14 04:17:30|237.43|235.13|237.34|235.04|237.45|235.15|237.34|235.04|14
1649909860000|2022-04-14 04:17:40|237.37|235.07|237.41|235.11|237.45|235.15|237.36|235.06|7
1649909870000|2022-04-14 04:17:50|237.39|235.09|237.42|235.12|237.42|235.12|237.37|235.07|6
1649909880000|2022-04-14 04:18:00|237.43|235.13|237.4|235.1|237.43|235.13|237.4|235.1|2
1649909890000|2022-04-14 04:18:10|237.37|235.07|237.34|235.04|237.37|235.07|237.34|235.04|6
1649909900000|2022-04-14 04:18:20|237.33|235.03|237.33|235.03|237.33|235.03|237.32|235.02|3
1649909910000|2022-04-14 04:18:30|237.32|235.02|237.31|235.01|237.32|235.02|237.31|235.01|2
1649909920000|2022-04-14 04:18:40|237.3|235|237.26|234.96|237.3|235|237.26|234.96|8
1649909930000|2022-04-14 04:18:50|237.25|234.95|237.25|234.95|237.25|234.95|237.24|234.94|3
1649909940000|2022-04-14 04:19:00|237.23|234.93|237.23|234.93|237.25|234.95|237.2|234.9|4
1649909950000|2022-04-14 04:19:10|237.25|234.95|237.11|234.81|237.25|234.95|237.11|234.81|12
1649909960000|2022-04-14 04:19:20|237.13|234.83|237.13|234.83|237.13|234.83|237.13|234.83|1
1649909970000|2022-04-14 04:19:30|237.14|234.84|237.32|235.02|237.34|235.04|237.14|234.84|5
1649909990000|2022-04-14 04:19:50|237.33|235.03|237.32|235.02|237.33|235.03|237.32|235.02|2
1649910000000|2022-04-14 04:20:00|237.33|235.03|237.33|235.03|237.33|235.03|237.3|235|5
1649910020000|2022-04-14 04:20:20|237.34|235.04|237.31|235.01|237.36|235.06|237.3|235|7
1649910030000|2022-04-14 04:20:30|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1649910050000|2022-04-14 04:20:50|237.32|235.02|237.29|234.99|237.32|235.02|237.29|234.99|3
1649910060000|2022-04-14 04:21:00|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1649910070000|2022-04-14 04:21:10|237.27|234.97|237.14|234.84|237.27|234.97|237.13|234.83|10
1649910080000|2022-04-14 04:21:20|237.18|234.88|237.34|235.04|237.4|235.1|237.18|234.88|11
1649910090000|2022-04-14 04:21:30|237.37|235.07|237.35|235.05|237.37|235.07|237.33|235.03|4
1649910100000|2022-04-14 04:21:40|237.37|235.07|237.33|235.03|237.37|235.07|237.33|235.03|2
1649910110000|2022-04-14 04:21:50|237.32|235.02|237.26|234.96|237.34|235.04|237.23|234.93|9
1649910120000|2022-04-14 04:22:00|237.24|234.94|237.25|234.95|237.25|234.95|237.24|234.94|2
1649910140000|2022-04-14 04:22:20|237.24|234.94|237.24|234.94|237.24|234.94|237.24|234.94|1
1649910150000|2022-04-14 04:22:30|237.25|234.95|237.25|234.95|237.25|234.95|237.25|234.95|1
1649910160000|2022-04-14 04:22:40|237.24|234.94|237.25|234.95|237.25|234.95|237.24|234.94|2
1649910190000|2022-04-14 04:23:10|237.27|234.97|237.29|234.99|237.29|234.99|237.27|234.97|2
1649910200000|2022-04-14 04:23:20|237.3|235|237.31|235.01|237.31|235.01|237.3|235|2
1649910210000|2022-04-14 04:23:30|237.34|235.04|237.43|235.13|237.43|235.13|237.34|235.04|5
1649910220000|2022-04-14 04:23:40|237.44|235.14|237.43|235.13|237.44|235.14|237.43|235.13|2
1649910230000|2022-04-14 04:23:50|237.44|235.14|237.42|235.12|237.44|235.14|237.41|235.11|5
1649910240000|2022-04-14 04:24:00|237.41|235.11|237.42|235.12|237.42|235.12|237.4|235.1|3
1649910260000|2022-04-14 04:24:20|237.39|235.09|237.37|235.07|237.39|235.09|237.37|235.07|3
1649910280000|2022-04-14 04:24:40|237.35|235.05|237.32|235.02|237.37|235.07|237.32|235.02|4
1649910290000|2022-04-14 04:24:50|237.3|235|237.27|234.97|237.3|235|237.27|234.97|4
1649910300000|2022-04-14 04:25:00|237.28|234.98|237.4|235.1|237.4|235.1|237.28|234.98|11
1649910310000|2022-04-14 04:25:10|237.39|235.09|237.39|235.09|237.4|235.1|237.38|235.08|4
1649910330000|2022-04-14 04:25:30|237.4|235.1|237.34|235.04|237.41|235.11|237.34|235.04|6
1649910340000|2022-04-14 04:25:40|237.36|235.06|237.35|235.05|237.37|235.07|237.34|235.04|4
1649910350000|2022-04-14 04:25:50|237.36|235.06|237.45|235.15|237.49|235.19|237.36|235.06|7
1649910360000|2022-04-14 04:26:00|237.49|235.19|237.45|235.15|237.49|235.19|237.45|235.15|3
1649910370000|2022-04-14 04:26:10|237.46|235.16|237.46|235.16|237.46|235.16|237.46|235.16|1
1649910380000|2022-04-14 04:26:20|237.49|235.19|237.46|235.16|237.49|235.19|237.46|235.16|2
1649910390000|2022-04-14 04:26:30|237.45|235.15|237.45|235.15|237.47|235.17|237.44|235.14|4
1649910400000|2022-04-14 04:26:40|237.44|235.14|237.39|235.09|237.45|235.15|237.39|235.09|9
1649910410000|2022-04-14 04:26:50|237.41|235.11|237.37|235.07|237.41|235.11|237.36|235.06|8
1649910420000|2022-04-14 04:27:00|237.36|235.06|237.32|235.02|237.37|235.07|237.32|235.02|7
1649910430000|2022-04-14 04:27:10|237.33|235.03|237.27|234.97|237.33|235.03|237.27|234.97|3
1649910440000|2022-04-14 04:27:20|237.26|234.96|237.16|234.86|237.26|234.96|237.15|234.85|14
1649910450000|2022-04-14 04:27:30|237.15|234.85|237.12|234.82|237.15|234.85|237.12|234.82|3
1649910460000|2022-04-14 04:27:40|237.1|234.8|237.06|234.76|237.1|234.8|237.06|234.76|3
1649910470000|2022-04-14 04:27:50|237.05|234.75|237.13|234.83|237.13|234.83|237.05|234.75|6
1649910480000|2022-04-14 04:28:00|237.15|234.85|237.33|235.03|237.36|235.06|237.14|234.84|17
1649910490000|2022-04-14 04:28:10|237.32|235.02|237.49|235.19|237.49|235.19|237.32|235.02|13
1649910500000|2022-04-14 04:28:20|237.45|235.15|237.5|235.2|237.53|235.23|237.45|235.15|8
1649910510000|2022-04-14 04:28:30|237.52|235.22|237.41|235.11|237.52|235.22|237.35|235.05|12
1649910520000|2022-04-14 04:28:40|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|2
1649910530000|2022-04-14 04:28:50|237.38|235.08|237.38|235.08|237.38|235.08|237.38|235.08|1
1649910540000|2022-04-14 04:29:00|237.39|235.09|237.38|235.08|237.39|235.09|237.38|235.08|4
1649910560000|2022-04-14 04:29:20|237.39|235.09|237.39|235.09|237.4|235.1|237.38|235.08|6
1649910570000|2022-04-14 04:29:30|237.38|235.08|237.28|234.98|237.38|235.08|237.25|234.95|8
1649910580000|2022-04-14 04:29:40|237.29|234.99|237.34|235.04|237.35|235.05|237.27|234.97|14
1649910600000|2022-04-14 04:30:00|237.37|235.07|237.35|235.05|237.37|235.07|237.34|235.04|7
1649910610000|2022-04-14 04:30:10|237.36|235.06|237.35|235.05|237.37|235.07|237.35|235.05|4
1649910620000|2022-04-14 04:30:20|237.36|235.06|237.41|235.11|237.41|235.11|237.35|235.05|4
1649910630000|2022-04-14 04:30:30|237.42|235.12|237.43|235.13|237.46|235.16|237.42|235.12|5
1649910640000|2022-04-14 04:30:40|237.41|235.11|237.41|235.11|237.41|235.11|237.41|235.11|1
1649910650000|2022-04-14 04:30:50|237.43|235.13|237.42|235.12|237.43|235.13|237.41|235.11|4
1649910660000|2022-04-14 04:31:00|237.45|235.15|237.49|235.19|237.57|235.27|237.45|235.15|17
1649910670000|2022-04-14 04:31:10|237.48|235.18|237.46|235.16|237.49|235.19|237.46|235.16|4
1649910680000|2022-04-14 04:31:20|237.47|235.17|237.46|235.16|237.47|235.17|237.46|235.16|2
1649910690000|2022-04-14 04:31:30|237.49|235.19|237.49|235.19|237.49|235.19|237.49|235.19|1
1649910700000|2022-04-14 04:31:40|237.51|235.21|237.49|235.19|237.51|235.21|237.48|235.18|5
1649910710000|2022-04-14 04:31:50|237.48|235.18|237.48|235.18|237.51|235.21|237.48|235.18|4
1649910720000|2022-04-14 04:32:00|237.5|235.2|237.49|235.19|237.5|235.2|237.49|235.19|2
1649910730000|2022-04-14 04:32:10|237.51|235.21|237.55|235.25|237.58|235.28|237.51|235.21|8
1649910740000|2022-04-14 04:32:20|237.56|235.26|237.51|235.21|237.6|235.3|237.5|235.2|8
1649910750000|2022-04-14 04:32:30|237.5|235.2|237.5|235.2|237.5|235.2|237.48|235.18|9
1649910760000|2022-04-14 04:32:40|237.51|235.21|237.54|235.24|237.54|235.24|237.49|235.19|7
1649910770000|2022-04-14 04:32:50|237.55|235.25|237.51|235.21|237.55|235.25|237.51|235.21|9
1649910780000|2022-04-14 04:33:00|237.52|235.22|237.48|235.18|237.52|235.22|237.48|235.18|6
1649910790000|2022-04-14 04:33:10|237.51|235.21|237.31|235.01|237.51|235.21|237.31|235.01|12
1649910800000|2022-04-14 04:33:20|237.29|234.99|237.27|234.97|237.33|235.03|237.27|234.97|13
1649910810000|2022-04-14 04:33:30|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1649910820000|2022-04-14 04:33:40|237.29|234.99|237.53|235.23|237.57|235.27|237.29|234.99|11
1649910830000|2022-04-14 04:33:50|237.54|235.24|237.65|235.35|237.65|235.35|237.54|235.24|7
1649910840000|2022-04-14 04:34:00|237.64|235.34|237.64|235.34|237.68|235.38|237.6|235.3|11
1649910850000|2022-04-14 04:34:10|237.6|235.3|237.69|235.39|237.69|235.39|237.6|235.3|4
1649910860000|2022-04-14 04:34:20|237.68|235.38|237.69|235.39|237.7|235.4|237.68|235.38|4
1649910870000|2022-04-14 04:34:30|237.68|235.38|237.69|235.39|237.69|235.39|237.68|235.38|2
1649910900000|2022-04-14 04:35:00|237.68|235.38|237.65|235.35|237.68|235.38|237.65|235.35|5
1649910910000|2022-04-14 04:35:10|237.66|235.36|237.65|235.35|237.66|235.36|237.65|235.35|4
1649910920000|2022-04-14 04:35:20|237.7|235.4|237.67|235.37|237.7|235.4|237.67|235.37|6
1649910930000|2022-04-14 04:35:30|237.69|235.39|237.65|235.35|237.7|235.4|237.65|235.35|4
1649910940000|2022-04-14 04:35:40|237.66|235.36|237.64|235.34|237.69|235.39|237.64|235.34|4
1649910950000|2022-04-14 04:35:50|237.65|235.35|237.65|235.35|237.68|235.38|237.64|235.34|9
1649910960000|2022-04-14 04:36:00|237.67|235.37|237.64|235.34|237.67|235.37|237.64|235.34|2
1649910970000|2022-04-14 04:36:10|237.65|235.35|237.81|235.51|237.82|235.52|237.65|235.35|9
1649910980000|2022-04-14 04:36:20|237.8|235.5|237.71|235.41|237.82|235.52|237.71|235.41|10
1649910990000|2022-04-14 04:36:30|237.72|235.42|237.78|235.48|237.83|235.53|237.71|235.41|13
1649911000000|2022-04-14 04:36:40|237.77|235.47|237.77|235.47|237.82|235.52|237.76|235.46|7
1649911020000|2022-04-14 04:37:00|237.84|235.54|237.73|235.43|237.84|235.54|237.72|235.42|14
1649911030000|2022-04-14 04:37:10|237.72|235.42|237.72|235.42|237.73|235.43|237.72|235.42|7
1649911050000|2022-04-14 04:37:30|237.73|235.43|237.7|235.4|237.74|235.44|237.7|235.4|7
1649911060000|2022-04-14 04:37:40|237.71|235.41|237.71|235.41|237.71|235.41|237.71|235.41|1
1649911070000|2022-04-14 04:37:50|237.7|235.4|237.55|235.25|237.7|235.4|237.55|235.25|8
1649911080000|2022-04-14 04:38:00|237.56|235.26|237.57|235.27|237.57|235.27|237.56|235.26|2
1649911090000|2022-04-14 04:38:10|237.56|235.26|237.35|235.05|237.57|235.27|237.35|235.05|5
1649911100000|2022-04-14 04:38:20|237.3|235|237.26|234.96|237.3|235|237.26|234.96|2
1649911110000|2022-04-14 04:38:30|237.23|234.93|237.2|234.9|237.23|234.93|237.2|234.9|2
1649911130000|2022-04-14 04:38:50|237.11|234.81|237.09|234.79|237.12|234.82|237.07|234.77|7
1649911140000|2022-04-14 04:39:00|237.06|234.76|237.07|234.77|237.08|234.78|237.06|234.76|6
1649911150000|2022-04-14 04:39:10|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1649911160000|2022-04-14 04:39:20|237.08|234.78|237.03|234.73|237.08|234.78|237.01|234.71|7
1649911170000|2022-04-14 04:39:30|237.01|234.71|237.01|234.71|237.02|234.72|237.01|234.71|3
1649911180000|2022-04-14 04:39:40|236.94|234.64|236.9|234.6|236.94|234.64|236.9|234.6|2
1649911190000|2022-04-14 04:39:50|236.99|234.69|236.99|234.69|237|234.7|236.99|234.69|3
1649911200000|2022-04-14 04:40:00|237|234.7|237.06|234.76|237.07|234.77|237|234.7|6
1649911210000|2022-04-14 04:40:10|237.08|234.78|237.08|234.78|237.08|234.78|237.08|234.78|1
1649911220000|2022-04-14 04:40:20|237.07|234.77|237.03|234.73|237.07|234.77|237.02|234.72|6
1649911230000|2022-04-14 04:40:30|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|2
1649911250000|2022-04-14 04:40:50|237|234.7|237|234.7|237|234.7|237|234.7|1
1649911260000|2022-04-14 04:41:00|237.01|234.71|237.12|234.82|237.12|234.82|237|234.7|7
1649911270000|2022-04-14 04:41:10|237.11|234.81|237.26|234.96|237.29|234.99|237.11|234.81|5
1649911280000|2022-04-14 04:41:20|237.25|234.95|237.31|235.01|237.33|235.03|237.25|234.95|11
1649911290000|2022-04-14 04:41:30|237.32|235.02|237.24|234.94|237.35|235.05|237.23|234.93|16
1649911300000|2022-04-14 04:41:40|237.23|234.93|237.14|234.84|237.27|234.97|237.12|234.82|12
1649911310000|2022-04-14 04:41:50|237.17|234.87|237.1|234.8|237.18|234.88|237.09|234.79|7
1649911320000|2022-04-14 04:42:00|237.08|234.78|237.08|234.78|237.08|234.78|237.08|234.78|1
1649911340000|2022-04-14 04:42:20|237.07|234.77|237.07|234.77|237.07|234.77|237.07|234.77|1
1649911350000|2022-04-14 04:42:30|237.05|234.75|236.92|234.62|237.05|234.75|236.92|234.62|12
1649911360000|2022-04-14 04:42:40|236.91|234.61|236.74|234.44|236.91|234.61|236.7|234.4|22
1649911370000|2022-04-14 04:42:50|236.73|234.43|236.72|234.42|236.74|234.44|236.7|234.4|6
1649911380000|2022-04-14 04:43:00|236.71|234.41|236.65|234.35|236.72|234.42|236.65|234.35|10
1649911390000|2022-04-14 04:43:10|236.66|234.36|236.73|234.43|236.73|234.43|236.66|234.36|5
1649911400000|2022-04-14 04:43:20|236.71|234.41|236.72|234.42|236.73|234.43|236.71|234.41|3
1649911410000|2022-04-14 04:43:30|236.73|234.43|236.73|234.43|236.74|234.44|236.73|234.43|3
1649911420000|2022-04-14 04:43:40|236.72|234.42|236.81|234.51|236.81|234.51|236.72|234.42|6
1649911430000|2022-04-14 04:43:50|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1649911440000|2022-04-14 04:44:00|236.81|234.51|236.79|234.49|236.81|234.51|236.71|234.41|14
1649911450000|2022-04-14 04:44:10|236.76|234.46|236.74|234.44|236.76|234.46|236.74|234.44|4
1649911470000|2022-04-14 04:44:30|236.73|234.43|236.74|234.44|236.76|234.46|236.73|234.43|3
1649911480000|2022-04-14 04:44:40|236.73|234.43|236.75|234.45|236.76|234.46|236.73|234.43|9
1649911490000|2022-04-14 04:44:50|236.74|234.44|236.73|234.43|236.76|234.46|236.73|234.43|4
1649911500000|2022-04-14 04:45:00|236.72|234.42|236.69|234.39|236.74|234.44|236.68|234.38|9
1649911510000|2022-04-14 04:45:10|236.68|234.38|236.67|234.37|236.69|234.39|236.66|234.36|6
1649911520000|2022-04-14 04:45:20|236.66|234.36|236.65|234.35|236.66|234.36|236.65|234.35|4
1649911530000|2022-04-14 04:45:30|236.66|234.36|236.64|234.34|236.66|234.36|236.64|234.34|3
1649911540000|2022-04-14 04:45:40|236.65|234.35|236.45|234.15|236.66|234.36|236.45|234.15|12
1649911550000|2022-04-14 04:45:50|236.46|234.16|236.46|234.16|236.54|234.24|236.45|234.15|10
1649911560000|2022-04-14 04:46:00|236.45|234.15|236.45|234.15|236.46|234.16|236.45|234.15|3
1649911570000|2022-04-14 04:46:10|236.44|234.14|236.39|234.09|236.44|234.14|236.39|234.09|7
1649911580000|2022-04-14 04:46:20|236.37|234.07|236.3|234|236.37|234.07|236.29|233.99|9
1649911590000|2022-04-14 04:46:30|236.31|234.01|236.33|234.03|236.33|234.03|236.3|234|5
1649911610000|2022-04-14 04:46:50|236.32|234.02|236.32|234.02|236.32|234.02|236.32|234.02|1
1649911620000|2022-04-14 04:47:00|236.3|234|236.27|233.97|236.3|234|236.26|233.96|6
1649911640000|2022-04-14 04:47:20|236.26|233.96|236.11|233.81|236.27|233.97|236.1|233.8|9
1649911650000|2022-04-14 04:47:30|236.1|233.8|236.08|233.78|236.1|233.8|236.08|233.78|3
1649911660000|2022-04-14 04:47:40|236.06|233.76|236.01|233.71|236.06|233.76|236.01|233.71|8
1649911670000|2022-04-14 04:47:50|236|233.7|235.91|233.61|236|233.7|235.91|233.61|6
1649911680000|2022-04-14 04:48:00|235.9|233.6|235.9|233.6|235.9|233.6|235.89|233.59|3
1649911690000|2022-04-14 04:48:10|235.89|233.59|235.85|233.55|235.89|233.59|235.81|233.51|13
1649911710000|2022-04-14 04:48:30|235.86|233.56|235.98|233.68|235.98|233.68|235.86|233.56|6
1649911720000|2022-04-14 04:48:40|235.97|233.67|235.97|233.67|235.98|233.68|235.97|233.67|3
1649911730000|2022-04-14 04:48:50|236|233.7|235.92|233.62|236|233.7|235.92|233.62|7
1649911740000|2022-04-14 04:49:00|235.91|233.61|235.91|233.61|235.91|233.61|235.91|233.61|1
1649911760000|2022-04-14 04:49:20|235.92|233.62|236.01|233.71|236.01|233.71|235.92|233.62|7
1649911790000|2022-04-14 04:49:50|236.07|233.77|236.17|233.87|236.17|233.87|236.07|233.77|6
1649911800000|2022-04-14 04:50:00|236.18|233.88|236.32|234.02|236.33|234.03|236.18|233.88|13
1649911810000|2022-04-14 04:50:10|236.31|234.01|236.31|234.01|236.32|234.02|236.31|234.01|3
1649911820000|2022-04-14 04:50:20|236.32|234.02|236.34|234.04|236.34|234.04|236.32|234.02|3
1649911830000|2022-04-14 04:50:30|236.33|234.03|236.34|234.04|236.34|234.04|236.33|234.03|2
1649911840000|2022-04-14 04:50:40|236.37|234.07|236.34|234.04|236.4|234.1|236.34|234.04|4
1649911850000|2022-04-14 04:50:50|236.33|234.03|236.33|234.03|236.33|234.03|236.33|234.03|1
1649911860000|2022-04-14 04:51:00|236.36|234.06|236.26|233.96|236.36|234.06|236.26|233.96|9
1649911870000|2022-04-14 04:51:10|236.27|233.97|236.12|233.82|236.27|233.97|236.11|233.81|8
1649911880000|2022-04-14 04:51:20|236.13|233.83|236.02|233.72|236.13|233.83|236.02|233.72|11
1649911890000|2022-04-14 04:51:30|236.01|233.71|236|233.7|236.01|233.71|236|233.7|2
1649911900000|2022-04-14 04:51:40|236.01|233.71|236.09|233.79|236.09|233.79|236.01|233.71|4
1649911910000|2022-04-14 04:51:50|236.14|233.84|236.1|233.8|236.14|233.84|236.1|233.8|4
1649911920000|2022-04-14 04:52:00|236.09|233.79|236.09|233.79|236.09|233.79|236.09|233.79|1
1649911930000|2022-04-14 04:52:10|236.1|233.8|236.1|233.8|236.1|233.8|236.1|233.8|1
1649911940000|2022-04-14 04:52:20|236.08|233.78|236.04|233.74|236.08|233.78|236.04|233.74|4
1649911950000|2022-04-14 04:52:30|236.03|233.73|235.98|233.68|236.04|233.74|235.98|233.68|4
1649911960000|2022-04-14 04:52:40|236|233.7|236.03|233.73|236.04|233.74|235.97|233.67|8
1649911970000|2022-04-14 04:52:50|236.02|233.72|236.02|233.72|236.02|233.72|236.02|233.72|1
1649911990000|2022-04-14 04:53:10|236.1|233.8|236.1|233.8|236.1|233.8|236.1|233.8|1
1649912020000|2022-04-14 04:53:40|236.08|233.78|236.08|233.78|236.08|233.78|236.08|233.78|1
1649912030000|2022-04-14 04:53:50|236.07|233.77|236.07|233.77|236.08|233.78|236.06|233.76|5
1649912040000|2022-04-14 04:54:00|236.08|233.78|236.07|233.77|236.08|233.78|236.06|233.76|5
1649912050000|2022-04-14 04:54:10|236.06|233.76|236.08|233.78|236.08|233.78|236.06|233.76|3
1649912060000|2022-04-14 04:54:20|236.05|233.75|235.94|233.64|236.07|233.77|235.91|233.61|12
1649912070000|2022-04-14 04:54:30|235.93|233.63|235.96|233.66|235.96|233.66|235.93|233.63|3
1649912080000|2022-04-14 04:54:40|235.95|233.65|236.09|233.79|236.09|233.79|235.95|233.65|6
1649912090000|2022-04-14 04:54:50|236.02|233.72|236.02|233.72|236.02|233.72|236.01|233.71|5
1649912100000|2022-04-14 04:55:00|236.03|233.73|236.16|233.86|236.16|233.86|236.02|233.72|7
1649912110000|2022-04-14 04:55:10|236.17|233.87|236.24|233.94|236.24|233.94|236.16|233.86|7
1649912120000|2022-04-14 04:55:20|236.25|233.95|236.27|233.97|236.33|234.03|236.25|233.95|9
1649912130000|2022-04-14 04:55:30|236.26|233.96|236.24|233.94|236.28|233.98|236.24|233.94|5
1649912150000|2022-04-14 04:55:50|236.23|233.93|236.02|233.72|236.24|233.94|236.01|233.71|9
1649912160000|2022-04-14 04:56:00|235.99|233.69|235.96|233.66|236.02|233.72|235.95|233.65|9
1649912170000|2022-04-14 04:56:10|235.97|233.67|235.97|233.67|236|233.7|235.97|233.67|5
1649912180000|2022-04-14 04:56:20|235.89|233.59|235.72|233.42|235.91|233.61|235.72|233.42|12
1649912190000|2022-04-14 04:56:30|235.69|233.39|235.67|233.37|235.7|233.4|235.66|233.36|9
1649912200000|2022-04-14 04:56:40|235.68|233.38|235.69|233.39|235.69|233.39|235.67|233.37|7
1649912210000|2022-04-14 04:56:50|235.68|233.38|235.75|233.45|235.76|233.46|235.68|233.38|8
1649912220000|2022-04-14 04:57:00|235.8|233.5|235.82|233.52|235.82|233.52|235.8|233.5|2
1649912230000|2022-04-14 04:57:10|235.83|233.53|235.81|233.51|235.83|233.53|235.72|233.42|12
1649912240000|2022-04-14 04:57:20|235.8|233.5|235.72|233.42|235.89|233.59|235.72|233.42|18
1649912250000|2022-04-14 04:57:30|235.71|233.41|235.72|233.42|235.72|233.42|235.67|233.37|4
1649912260000|2022-04-14 04:57:40|235.71|233.41|235.77|233.47|235.77|233.47|235.68|233.38|9
1649912270000|2022-04-14 04:57:50|235.78|233.48|235.83|233.53|235.83|233.53|235.78|233.48|2
1649912280000|2022-04-14 04:58:00|235.78|233.48|235.67|233.37|235.82|233.52|235.67|233.37|14
1649912290000|2022-04-14 04:58:10|235.66|233.36|235.61|233.31|235.66|233.36|235.59|233.29|8
1649912300000|2022-04-14 04:58:20|235.62|233.32|235.57|233.27|235.62|233.32|235.57|233.27|4
1649912310000|2022-04-14 04:58:30|235.58|233.28|235.6|233.3|235.61|233.31|235.58|233.28|8
1649912320000|2022-04-14 04:58:40|235.59|233.29|235.62|233.32|235.62|233.32|235.58|233.28|6
1649912330000|2022-04-14 04:58:50|235.63|233.33|235.61|233.31|235.63|233.33|235.61|233.31|3
1649912340000|2022-04-14 04:59:00|235.6|233.3|235.65|233.35|235.65|233.35|235.6|233.3|5
1649912350000|2022-04-14 04:59:10|235.66|233.36|235.72|233.42|235.72|233.42|235.66|233.36|2
1649912360000|2022-04-14 04:59:20|235.73|233.43|235.75|233.45|235.76|233.46|235.73|233.43|5
1649912370000|2022-04-14 04:59:30|235.72|233.42|235.75|233.45|235.77|233.47|235.72|233.42|4
1649912380000|2022-04-14 04:59:40|235.74|233.44|235.73|233.43|235.75|233.45|235.72|233.42|6
1649912390000|2022-04-14 04:59:50|235.74|233.44|235.77|233.47|235.79|233.49|235.74|233.44|11
1649912400000|2022-04-14 05:00:00|235.76|233.46|235.87|233.57|235.87|233.57|235.76|233.46|10
1649912410000|2022-04-14 05:00:10|235.84|233.54|235.92|233.62|235.92|233.62|235.84|233.54|5
1649912420000|2022-04-14 05:00:20|235.91|233.61|235.88|233.58|235.92|233.62|235.88|233.58|6
1649912430000|2022-04-14 05:00:30|235.85|233.55|235.93|233.63|235.93|233.63|235.85|233.55|14
1649912440000|2022-04-14 05:00:40|235.96|233.66|235.93|233.63|235.96|233.66|235.91|233.61|5
1649912450000|2022-04-14 05:00:50|235.94|233.64|236|233.7|236.01|233.71|235.94|233.64|6
1649912460000|2022-04-14 05:01:00|236.01|233.71|236.01|233.71|236.01|233.71|236|233.7|5
1649912470000|2022-04-14 05:01:10|236.04|233.74|236.04|233.74|236.04|233.74|236.04|233.74|1
1649912480000|2022-04-14 05:01:20|236.09|233.79|236.24|233.94|236.24|233.94|236.09|233.79|5
1649912490000|2022-04-14 05:01:30|236.28|233.98|236.28|233.98|236.29|233.99|236.28|233.98|3
1649912500000|2022-04-14 05:01:40|236.27|233.97|236.3|234|236.32|234.02|236.27|233.97|6
1649912510000|2022-04-14 05:01:50|236.31|234.01|236.3|234|236.32|234.02|236.29|233.99|10
1649912520000|2022-04-14 05:02:00|236.31|234.01|236.33|234.03|236.34|234.04|236.31|234.01|4
1649912530000|2022-04-14 05:02:10|236.29|233.99|236.18|233.88|236.29|233.99|236.18|233.88|4
1649912540000|2022-04-14 05:02:20|236.17|233.87|236.16|233.86|236.17|233.87|236.15|233.85|3
1649912550000|2022-04-14 05:02:30|236.17|233.87|236.05|233.75|236.17|233.87|236.05|233.75|9
1649912560000|2022-04-14 05:02:40|236.09|233.79|236.09|233.79|236.1|233.8|236.09|233.79|3
1649912570000|2022-04-14 05:02:50|236.05|233.75|236.07|233.77|236.07|233.77|236.05|233.75|2
1649912580000|2022-04-14 05:03:00|236.08|233.78|236.07|233.77|236.09|233.79|236.07|233.77|4
1649912590000|2022-04-14 05:03:10|236.03|233.73|236.03|233.73|236.03|233.73|236.03|233.73|1
1649912600000|2022-04-14 05:03:20|236.02|233.72|236.03|233.73|236.07|233.77|236|233.7|6
1649912610000|2022-04-14 05:03:30|236.07|233.77|236.03|233.73|236.07|233.77|236.03|233.73|2
1649912620000|2022-04-14 05:03:40|236.01|233.71|236.03|233.73|236.03|233.73|236.01|233.71|2
1649912640000|2022-04-14 05:04:00|236.06|233.76|236.03|233.73|236.09|233.79|236.03|233.73|6
1649912660000|2022-04-14 05:04:20|236.01|233.71|236.03|233.73|236.03|233.73|236.01|233.71|2
1649912670000|2022-04-14 05:04:30|236.07|233.77|236.03|233.73|236.07|233.77|236.01|233.71|5
1649912680000|2022-04-14 05:04:40|236.02|233.72|236.08|233.78|236.09|233.79|236.02|233.72|7
1649912690000|2022-04-14 05:04:50|236.09|233.79|236.09|233.79|236.09|233.79|236.07|233.77|3
1649912700000|2022-04-14 05:05:00|236.08|233.78|236.1|233.8|236.1|233.8|236.08|233.78|5
1649912710000|2022-04-14 05:05:10|236.11|233.81|236.12|233.82|236.12|233.82|236.1|233.8|5
1649912720000|2022-04-14 05:05:20|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1649912740000|2022-04-14 05:05:40|236.14|233.84|236.1|233.8|236.14|233.84|236.1|233.8|3
1649912750000|2022-04-14 05:05:50|236.11|233.81|236.12|233.82|236.12|233.82|236.1|233.8|4
1649912760000|2022-04-14 05:06:00|236.11|233.81|236.12|233.82|236.12|233.82|236.1|233.8|4
1649912770000|2022-04-14 05:06:10|236.11|233.81|236.06|233.76|236.11|233.81|236.06|233.76|7
1649912780000|2022-04-14 05:06:20|236.05|233.75|236.04|233.74|236.07|233.77|236.04|233.74|4
1649912790000|2022-04-14 05:06:30|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|2
1649912800000|2022-04-14 05:06:40|236|233.7|236|233.7|236|233.7|236|233.7|1
1649912820000|2022-04-14 05:07:00|235.99|233.69|236|233.7|236|233.7|235.97|233.67|3
1649912850000|2022-04-14 05:07:30|236.02|233.72|236.12|233.82|236.12|233.82|236.02|233.72|6
1649912860000|2022-04-14 05:07:40|236.11|233.81|236.11|233.81|236.14|233.84|236.1|233.8|7
1649912870000|2022-04-14 05:07:50|236.1|233.8|236.1|233.8|236.11|233.81|236.1|233.8|3
1649912890000|2022-04-14 05:08:10|236.07|233.77|236.1|233.8|236.1|233.8|236.07|233.77|2
1649912910000|2022-04-14 05:08:30|236.09|233.79|236.1|233.8|236.1|233.8|236.09|233.79|2
1649912920000|2022-04-14 05:08:40|236.09|233.79|236.08|233.78|236.1|233.8|236.08|233.78|5
1649912930000|2022-04-14 05:08:50|236.07|233.77|236.26|233.96|236.26|233.96|236.05|233.75|10
1649912940000|2022-04-14 05:09:00|236.25|233.95|236.29|233.99|236.3|234|236.25|233.95|4
1649912950000|2022-04-14 05:09:10|236.31|234.01|236.32|234.02|236.32|234.02|236.31|234.01|2
1649912960000|2022-04-14 05:09:20|236.33|234.03|236.33|234.03|236.33|234.03|236.33|234.03|1
1649912970000|2022-04-14 05:09:30|236.32|234.02|236.1|233.8|236.32|234.02|236.1|233.8|9
1649912980000|2022-04-14 05:09:40|236.16|233.86|236.17|233.87|236.19|233.89|236.16|233.86|4
1649913000000|2022-04-14 05:10:00|236.12|233.82|236.1|233.8|236.14|233.84|236.1|233.8|8
1649913010000|2022-04-14 05:10:10|236.16|233.86|236.1|233.8|236.18|233.88|236.1|233.8|9
1649913020000|2022-04-14 05:10:20|236.09|233.79|236.24|233.94|236.24|233.94|236.09|233.79|6
1649913030000|2022-04-14 05:10:30|236.28|233.98|236.32|234.02|236.32|234.02|236.28|233.98|4
1649913040000|2022-04-14 05:10:40|236.3|234|236.36|234.06|236.36|234.06|236.28|233.98|6
1649913050000|2022-04-14 05:10:50|236.4|234.1|236.35|234.05|236.43|234.13|236.35|234.05|5
1649913060000|2022-04-14 05:11:00|236.36|234.06|236.36|234.06|236.36|234.06|236.36|234.06|1
1649913070000|2022-04-14 05:11:10|236.35|234.05|236.35|234.05|236.35|234.05|236.35|234.05|1
1649913080000|2022-04-14 05:11:20|236.34|234.04|236.34|234.04|236.34|234.04|236.34|234.04|1
1649913090000|2022-04-14 05:11:30|236.33|234.03|236.33|234.03|236.33|234.03|236.32|234.02|5
1649913110000|2022-04-14 05:11:50|236.32|234.02|236.3|234|236.32|234.02|236.29|233.99|4
1649913120000|2022-04-14 05:12:00|236.31|234.01|236.22|233.92|236.32|234.02|236.22|233.92|9
1649913130000|2022-04-14 05:12:10|236.23|233.93|236.2|233.9|236.23|233.93|236.2|233.9|2
1649913140000|2022-04-14 05:12:20|236.19|233.89|236.21|233.91|236.21|233.91|236.19|233.89|3
1649913150000|2022-04-14 05:12:30|236.22|233.92|236.3|234|236.32|234.02|236.22|233.92|10
1649913160000|2022-04-14 05:12:40|236.31|234.01|236.31|234.01|236.31|234.01|236.29|233.99|3
1649913170000|2022-04-14 05:12:50|236.27|233.97|236.28|233.98|236.29|233.99|236.27|233.97|4
1649913180000|2022-04-14 05:13:00|236.26|233.96|236.29|233.99|236.29|233.99|236.26|233.96|3
1649913190000|2022-04-14 05:13:10|236.31|234.01|236.3|234|236.31|234.01|236.26|233.96|5
1649913200000|2022-04-14 05:13:20|236.26|233.96|236.29|233.99|236.3|234|236.25|233.95|4
1649913220000|2022-04-14 05:13:40|236.3|234|236.29|233.99|236.3|234|236.26|233.96|4
1649913240000|2022-04-14 05:14:00|236.26|233.96|236.29|233.99|236.29|233.99|236.26|233.96|2
1649913260000|2022-04-14 05:14:20|236.3|234|236.33|234.03|236.33|234.03|236.28|233.98|4
1649913270000|2022-04-14 05:14:30|236.32|234.02|236.13|233.83|236.32|234.02|236.12|233.82|9
1649913280000|2022-04-14 05:14:40|236.14|233.84|236.14|233.84|236.14|233.84|236.14|233.84|1
1649913300000|2022-04-14 05:15:00|236.11|233.81|236.02|233.72|236.11|233.81|236.01|233.71|8
1649913310000|2022-04-14 05:15:10|236.01|233.71|236|233.7|236.01|233.71|235.99|233.69|4
1649913320000|2022-04-14 05:15:20|235.99|233.69|235.92|233.62|236|233.7|235.92|233.62|6
1649913330000|2022-04-14 05:15:30|235.93|233.63|235.93|233.63|235.93|233.63|235.91|233.61|5
1649913340000|2022-04-14 05:15:40|235.95|233.65|236|233.7|236|233.7|235.93|233.63|4
1649913350000|2022-04-14 05:15:50|236.01|233.71|236.02|233.72|236.04|233.74|236.01|233.71|10
1649913360000|2022-04-14 05:16:00|236.03|233.73|235.98|233.68|236.03|233.73|235.98|233.68|5
1649913370000|2022-04-14 05:16:10|235.95|233.65|235.96|233.66|235.96|233.66|235.95|233.65|2
1649913380000|2022-04-14 05:16:20|235.95|233.65|235.99|233.69|235.99|233.69|235.95|233.65|3
1649913390000|2022-04-14 05:16:30|235.98|233.68|235.92|233.62|235.98|233.68|235.91|233.61|4
1649913400000|2022-04-14 05:16:40|236|233.7|236.01|233.71|236.02|233.72|236|233.7|5
1649913410000|2022-04-14 05:16:50|236|233.7|236.01|233.71|236.01|233.71|235.99|233.69|3
1649913420000|2022-04-14 05:17:00|235.99|233.69|235.86|233.56|235.99|233.69|235.86|233.56|7
1649913430000|2022-04-14 05:17:10|235.82|233.52|235.8|233.5|235.83|233.53|235.8|233.5|4
1649913440000|2022-04-14 05:17:20|235.77|233.47|235.77|233.47|235.77|233.47|235.77|233.47|1
1649913450000|2022-04-14 05:17:30|235.76|233.46|235.89|233.59|235.89|233.59|235.76|233.46|10
1649913460000|2022-04-14 05:17:40|235.91|233.61|235.98|233.68|235.98|233.68|235.91|233.61|4
1649913470000|2022-04-14 05:17:50|235.97|233.67|235.97|233.67|235.98|233.68|235.97|233.67|3
1649913480000|2022-04-14 05:18:00|235.98|233.68|235.98|233.68|235.98|233.68|235.97|233.67|3
1649913510000|2022-04-14 05:18:30|235.97|233.67|235.96|233.66|235.97|233.67|235.96|233.66|2
1649913520000|2022-04-14 05:18:40|235.95|233.65|235.98|233.68|235.98|233.68|235.95|233.65|4
1649913530000|2022-04-14 05:18:50|235.97|233.67|235.98|233.68|235.98|233.68|235.97|233.67|4
1649913540000|2022-04-14 05:19:00|236|233.7|236.01|233.71|236.01|233.71|236|233.7|2
1649913550000|2022-04-14 05:19:10|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|4
1649913570000|2022-04-14 05:19:30|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|2
1649913580000|2022-04-14 05:19:40|235.98|233.68|235.98|233.68|235.99|233.69|235.98|233.68|3
1649913590000|2022-04-14 05:19:50|235.96|233.66|235.94|233.64|235.96|233.66|235.93|233.63|5
1649913600000|2022-04-14 05:20:00|235.93|233.63|235.7|233.4|235.93|233.63|235.7|233.4|12
1649913610000|2022-04-14 05:20:10|235.71|233.41|235.7|233.4|235.71|233.41|235.64|233.34|6
1649913620000|2022-04-14 05:20:20|235.68|233.38|235.79|233.49|235.81|233.51|235.68|233.38|18
1649913630000|2022-04-14 05:20:30|235.78|233.48|235.78|233.48|235.81|233.51|235.78|233.48|5
1649913640000|2022-04-14 05:20:40|235.79|233.49|235.77|233.47|235.82|233.52|235.77|233.47|8
1649913650000|2022-04-14 05:20:50|235.76|233.46|235.79|233.49|235.8|233.5|235.76|233.46|7
1649913660000|2022-04-14 05:21:00|235.8|233.5|235.74|233.44|235.8|233.5|235.74|233.44|4
1649913680000|2022-04-14 05:21:20|235.76|233.46|235.76|233.46|235.76|233.46|235.76|233.46|1
1649913690000|2022-04-14 05:21:30|235.78|233.48|235.78|233.48|235.78|233.48|235.78|233.48|1
1649913700000|2022-04-14 05:21:40|235.77|233.47|235.76|233.46|235.77|233.47|235.76|233.46|4
1649913710000|2022-04-14 05:21:50|235.75|233.45|235.67|233.37|235.75|233.45|235.67|233.37|6
1649913720000|2022-04-14 05:22:00|235.66|233.36|235.66|233.36|235.67|233.37|235.66|233.36|5
1649913730000|2022-04-14 05:22:10|235.63|233.33|235.68|233.38|235.69|233.39|235.63|233.33|5
1649913740000|2022-04-14 05:22:20|235.67|233.37|235.64|233.34|235.68|233.38|235.64|233.34|5
1649913750000|2022-04-14 05:22:30|235.63|233.33|235.64|233.34|235.64|233.34|235.63|233.33|2
1649913760000|2022-04-14 05:22:40|235.65|233.35|235.82|233.52|235.83|233.53|235.65|233.35|10
1649913770000|2022-04-14 05:22:50|235.81|233.51|235.76|233.46|235.81|233.51|235.76|233.46|8
1649913780000|2022-04-14 05:23:00|235.78|233.48|235.75|233.45|235.78|233.48|235.72|233.42|4
1649913790000|2022-04-14 05:23:10|235.74|233.44|235.68|233.38|235.75|233.45|235.67|233.37|7
1649913800000|2022-04-14 05:23:20|235.67|233.37|235.66|233.36|235.67|233.37|235.66|233.36|2
1649913810000|2022-04-14 05:23:30|235.67|233.37|235.65|233.35|235.67|233.37|235.65|233.35|2
1649913820000|2022-04-14 05:23:40|235.67|233.37|235.67|233.37|235.67|233.37|235.67|233.37|1
1649913840000|2022-04-14 05:24:00|235.66|233.36|235.67|233.37|235.67|233.37|235.66|233.36|2
1649913860000|2022-04-14 05:24:20|235.66|233.36|235.67|233.37|235.67|233.37|235.66|233.36|2
1649913870000|2022-04-14 05:24:30|235.69|233.39|235.69|233.39|235.69|233.39|235.69|233.39|1
1649913880000|2022-04-14 05:24:40|235.64|233.34|235.67|233.37|235.67|233.37|235.64|233.34|2
1649913890000|2022-04-14 05:24:50|235.68|233.38|235.68|233.38|235.68|233.38|235.68|233.38|1
1649913910000|2022-04-14 05:25:10|235.67|233.37|235.67|233.37|235.68|233.38|235.67|233.37|3
1649913920000|2022-04-14 05:25:20|235.64|233.34|235.65|233.35|235.65|233.35|235.64|233.34|2
1649913930000|2022-04-14 05:25:30|235.66|233.36|235.65|233.35|235.66|233.36|235.64|233.34|3
1649913950000|2022-04-14 05:25:50|235.66|233.36|235.41|233.11|235.66|233.36|235.39|233.09|15
1649913960000|2022-04-14 05:26:00|235.4|233.1|235.3|233|235.4|233.1|235.3|233|14
1649913970000|2022-04-14 05:26:10|235.31|233.01|235.26|232.96|235.31|233.01|235.26|232.96|4
1649913980000|2022-04-14 05:26:20|235.27|232.97|235.31|233.01|235.34|233.04|235.27|232.97|8
1649913990000|2022-04-14 05:26:30|235.32|233.02|235.34|233.04|235.34|233.04|235.32|233.02|5
1649914020000|2022-04-14 05:27:00|235.39|233.09|235.35|233.05|235.39|233.09|235.35|233.05|3
1649914030000|2022-04-14 05:27:10|235.39|233.09|235.4|233.1|235.4|233.1|235.38|233.08|10
1649914040000|2022-04-14 05:27:20|235.38|233.08|235.38|233.08|235.4|233.1|235.38|233.08|3
1649914050000|2022-04-14 05:27:30|235.37|233.07|235.47|233.17|235.47|233.17|235.37|233.07|6
1649914060000|2022-04-14 05:27:40|235.49|233.19|235.53|233.23|235.54|233.24|235.49|233.19|5
1649914070000|2022-04-14 05:27:50|235.54|233.24|235.55|233.25|235.55|233.25|235.54|233.24|2
1649914080000|2022-04-14 05:28:00|235.56|233.26|235.56|233.26|235.6|233.3|235.55|233.25|8
1649914090000|2022-04-14 05:28:10|235.55|233.25|235.43|233.13|235.55|233.25|235.4|233.1|9
1649914100000|2022-04-14 05:28:20|235.39|233.09|235.43|233.13|235.43|233.13|235.38|233.08|7
1649914110000|2022-04-14 05:28:30|235.42|233.12|235.43|233.13|235.43|233.13|235.42|233.12|2
1649914120000|2022-04-14 05:28:40|235.42|233.12|235.4|233.1|235.42|233.12|235.4|233.1|3
1649914130000|2022-04-14 05:28:50|235.41|233.11|235.34|233.04|235.41|233.11|235.34|233.04|8
1649914140000|2022-04-14 05:29:00|235.33|233.03|235.29|232.99|235.33|233.03|235.29|232.99|7
1649914150000|2022-04-14 05:29:10|235.28|232.98|235.29|232.99|235.29|232.99|235.28|232.98|2
1649914160000|2022-04-14 05:29:20|235.25|232.95|235.06|232.76|235.25|232.95|234.96|232.66|14
1649914170000|2022-04-14 05:29:30|235|232.7|235|232.7|235|232.7|234.98|232.68|6
1649914180000|2022-04-14 05:29:40|234.98|232.68|235|232.7|235|232.7|234.98|232.68|7
1649914190000|2022-04-14 05:29:50|234.99|232.69|235.02|232.72|235.05|232.75|234.99|232.69|8
1649914200000|2022-04-14 05:30:00|235.04|232.74|235|232.7|235.05|232.75|234.99|232.69|10
1649914210000|2022-04-14 05:30:10|234.98|232.68|234.99|232.69|234.99|232.69|234.93|232.63|11
1649914220000|2022-04-14 05:30:20|235|232.7|235.01|232.71|235.01|232.71|235|232.7|4
1649914230000|2022-04-14 05:30:30|235.02|232.72|235.23|232.93|235.24|232.94|235.02|232.72|6
1649914240000|2022-04-14 05:30:40|235.26|232.96|235.23|232.93|235.26|232.96|235.23|232.93|3
1649914250000|2022-04-14 05:30:50|235.22|232.92|235.25|232.95|235.27|232.97|235.22|232.92|11
1649914260000|2022-04-14 05:31:00|235.24|232.94|235.23|232.93|235.28|232.98|235.22|232.92|9
1649914270000|2022-04-14 05:31:10|235.22|232.92|235.1|232.8|235.23|232.93|235.1|232.8|4
1649914290000|2022-04-14 05:31:30|235.07|232.77|235.06|232.76|235.07|232.77|235.05|232.75|3
1649914300000|2022-04-14 05:31:40|235.05|232.75|235.03|232.73|235.06|232.76|235.02|232.72|6
1649914310000|2022-04-14 05:31:50|235.04|232.74|235.01|232.71|235.07|232.77|235.01|232.71|4
1649914320000|2022-04-14 05:32:00|235|232.7|234.89|232.59|235|232.7|234.87|232.57|19
1649914330000|2022-04-14 05:32:10|234.9|232.6|234.91|232.61|234.97|232.67|234.9|232.6|17
1649914340000|2022-04-14 05:32:20|234.87|232.57|234.89|232.59|234.92|232.62|234.87|232.57|6
1649914350000|2022-04-14 05:32:30|234.9|232.6|234.83|232.53|234.9|232.6|234.77|232.47|10
1649914360000|2022-04-14 05:32:40|234.81|232.51|234.79|232.49|234.86|232.56|234.79|232.49|9
1649914370000|2022-04-14 05:32:50|234.78|232.48|234.78|232.48|234.82|232.52|234.76|232.46|9
1649914380000|2022-04-14 05:33:00|234.77|232.47|234.67|232.37|234.8|232.5|234.65|232.35|17
1649914390000|2022-04-14 05:33:10|234.66|232.36|234.69|232.39|234.73|232.43|234.66|232.36|5
1649914400000|2022-04-14 05:33:20|234.72|232.42|234.72|232.42|234.72|232.42|234.7|232.4|5
1649914410000|2022-04-14 05:33:30|234.71|232.41|234.65|232.35|234.72|232.42|234.65|232.35|7
1649914420000|2022-04-14 05:33:40|234.67|232.37|234.67|232.37|234.68|232.38|234.64|232.34|7
1649914430000|2022-04-14 05:33:50|234.6|232.3|234.57|232.27|234.6|232.3|234.55|232.25|16
1649914440000|2022-04-14 05:34:00|234.59|232.29|234.58|232.28|234.59|232.29|234.57|232.27|4
1649914450000|2022-04-14 05:34:10|234.57|232.27|234.59|232.29|234.62|232.32|234.57|232.27|7
1649914460000|2022-04-14 05:34:20|234.58|232.28|234.58|232.28|234.58|232.28|234.58|232.28|1
1649914470000|2022-04-14 05:34:30|234.59|232.29|234.72|232.42|234.73|232.43|234.58|232.28|11
1649914480000|2022-04-14 05:34:40|234.73|232.43|234.73|232.43|234.73|232.43|234.73|232.43|1
1649914490000|2022-04-14 05:34:50|234.67|232.37|234.68|232.38|234.71|232.41|234.66|232.36|10
1649914500000|2022-04-14 05:35:00|234.69|232.39|234.66|232.36|234.69|232.39|234.66|232.36|6
1649914510000|2022-04-14 05:35:10|234.67|232.37|234.66|232.36|234.67|232.37|234.66|232.36|2
1649914520000|2022-04-14 05:35:20|234.65|232.35|234.64|232.34|234.65|232.35|234.64|232.34|4
1649914530000|2022-04-14 05:35:30|234.63|232.33|234.64|232.34|234.64|232.34|234.63|232.33|2
1649914540000|2022-04-14 05:35:40|234.65|232.35|234.62|232.32|234.65|232.35|234.62|232.32|3
1649914550000|2022-04-14 05:35:50|234.63|232.33|234.64|232.34|234.64|232.34|234.63|232.33|2
1649914560000|2022-04-14 05:36:00|234.65|232.35|234.65|232.35|234.67|232.37|234.65|232.35|3
1649914570000|2022-04-14 05:36:10|234.64|232.34|234.64|232.34|234.65|232.35|234.64|232.34|3
1649914580000|2022-04-14 05:36:20|234.65|232.35|234.63|232.33|234.65|232.35|234.63|232.33|3
1649914590000|2022-04-14 05:36:30|234.64|232.34|234.64|232.34|234.66|232.36|234.63|232.33|10
1649914600000|2022-04-14 05:36:40|234.65|232.35|234.73|232.43|234.76|232.46|234.65|232.35|8
1649914610000|2022-04-14 05:36:50|234.76|232.46|234.75|232.45|234.76|232.46|234.75|232.45|2
1649914620000|2022-04-14 05:37:00|234.73|232.43|234.75|232.45|234.78|232.48|234.72|232.42|5
1649914630000|2022-04-14 05:37:10|234.76|232.46|234.68|232.38|234.76|232.46|234.68|232.38|7
1649914640000|2022-04-14 05:37:20|234.69|232.39|234.6|232.3|234.7|232.4|234.59|232.29|11
1649914650000|2022-04-14 05:37:30|234.61|232.31|234.83|232.53|234.83|232.53|234.61|232.31|12
1649914660000|2022-04-14 05:37:40|234.86|232.56|234.83|232.53|234.86|232.56|234.83|232.53|3
1649914670000|2022-04-14 05:37:50|234.82|232.52|234.85|232.55|234.86|232.56|234.8|232.5|8
1649914680000|2022-04-14 05:38:00|234.84|232.54|234.83|232.53|234.85|232.55|234.83|232.53|4
1649914690000|2022-04-14 05:38:10|234.87|232.57|234.85|232.55|234.87|232.57|234.85|232.55|4
1649914700000|2022-04-14 05:38:20|234.83|232.53|234.92|232.62|234.92|232.62|234.83|232.53|7
1649914710000|2022-04-14 05:38:30|234.86|232.56|234.87|232.57|234.87|232.57|234.83|232.53|10
1649914730000|2022-04-14 05:38:50|234.86|232.56|234.85|232.55|234.86|232.56|234.85|232.55|2
1649914740000|2022-04-14 05:39:00|234.86|232.56|234.87|232.57|234.87|232.57|234.83|232.53|9
1649914750000|2022-04-14 05:39:10|234.88|232.58|234.86|232.56|234.92|232.62|234.86|232.56|10
1649914760000|2022-04-14 05:39:20|234.87|232.57|234.85|232.55|234.87|232.57|234.85|232.55|3
1649914770000|2022-04-14 05:39:30|234.84|232.54|234.85|232.55|234.86|232.56|234.84|232.54|6
1649914780000|2022-04-14 05:39:40|234.84|232.54|234.84|232.54|234.84|232.54|234.84|232.54|1
1649914790000|2022-04-14 05:39:50|234.83|232.53|234.84|232.54|234.84|232.54|234.83|232.53|2
1649914800000|2022-04-14 05:40:00|234.83|232.53|234.92|232.62|234.92|232.62|234.83|232.53|10
1649914810000|2022-04-14 05:40:10|234.9|232.6|234.91|232.61|234.96|232.66|234.88|232.58|7
1649914820000|2022-04-14 05:40:20|234.9|232.6|234.95|232.65|234.96|232.66|234.87|232.57|9
1649914840000|2022-04-14 05:40:40|234.93|232.63|234.92|232.62|234.93|232.63|234.92|232.62|2
1649914850000|2022-04-14 05:40:50|234.89|232.59|234.84|232.54|234.89|232.59|234.84|232.54|5
1649914860000|2022-04-14 05:41:00|234.85|232.55|234.84|232.54|234.85|232.55|234.84|232.54|2
1649914880000|2022-04-14 05:41:20|234.85|232.55|234.85|232.55|234.85|232.55|234.85|232.55|1
1649914910000|2022-04-14 05:41:50|234.86|232.56|234.85|232.55|234.87|232.57|234.85|232.55|4
1649914920000|2022-04-14 05:42:00|234.87|232.57|234.87|232.57|234.87|232.57|234.87|232.57|1
1649914930000|2022-04-14 05:42:10|234.86|232.56|234.86|232.56|234.87|232.57|234.85|232.55|4
1649914940000|2022-04-14 05:42:20|234.87|232.57|234.87|232.57|234.87|232.57|234.85|232.55|3
1649914950000|2022-04-14 05:42:30|234.85|232.55|234.86|232.56|234.86|232.56|234.85|232.55|2
1649914960000|2022-04-14 05:42:40|234.87|232.57|234.88|232.58|234.88|232.58|234.85|232.55|5
1649914970000|2022-04-14 05:42:50|234.89|232.59|234.97|232.67|234.99|232.69|234.89|232.59|23
1649914980000|2022-04-14 05:43:00|234.96|232.66|234.82|232.52|234.97|232.67|234.81|232.51|20
1649914990000|2022-04-14 05:43:10|234.83|232.53|234.83|232.53|234.83|232.53|234.83|232.53|1
1649915000000|2022-04-14 05:43:20|234.82|232.52|234.83|232.53|234.83|232.53|234.82|232.52|2
1649915010000|2022-04-14 05:43:30|234.84|232.54|234.84|232.54|234.84|232.54|234.84|232.54|1
1649915020000|2022-04-14 05:43:40|234.83|232.53|234.82|232.52|234.84|232.54|234.81|232.51|6
1649915030000|2022-04-14 05:43:50|234.83|232.53|234.88|232.58|234.88|232.58|234.8|232.5|7
1649915040000|2022-04-14 05:44:00|234.87|232.57|234.9|232.6|234.9|232.6|234.87|232.57|7
1649915050000|2022-04-14 05:44:10|234.88|232.58|234.9|232.6|234.9|232.6|234.85|232.55|7
1649915060000|2022-04-14 05:44:20|234.93|232.63|234.92|232.62|234.94|232.64|234.92|232.62|7
1649915070000|2022-04-14 05:44:30|234.9|232.6|234.85|232.55|234.94|232.64|234.84|232.54|12
1649915080000|2022-04-14 05:44:40|234.87|232.57|234.92|232.62|234.94|232.64|234.87|232.57|3
1649915090000|2022-04-14 05:44:50|234.91|232.61|234.91|232.61|234.91|232.61|234.91|232.61|1
1649915100000|2022-04-14 05:45:00|234.86|232.56|234.93|232.63|234.93|232.63|234.84|232.54|13
1649915110000|2022-04-14 05:45:10|234.85|232.55|234.88|232.58|234.92|232.62|234.85|232.55|14
1649915120000|2022-04-14 05:45:20|234.91|232.61|234.88|232.58|234.91|232.61|234.87|232.57|7
1649915130000|2022-04-14 05:45:30|234.85|232.55|234.88|232.58|234.89|232.59|234.85|232.55|3
1649915140000|2022-04-14 05:45:40|234.87|232.57|234.92|232.62|234.92|232.62|234.87|232.57|5
1649915150000|2022-04-14 05:45:50|234.88|232.58|234.92|232.62|234.92|232.62|234.86|232.56|5
1649915160000|2022-04-14 05:46:00|234.94|232.64|234.97|232.67|234.97|232.67|234.94|232.64|5
1649915170000|2022-04-14 05:46:10|234.95|232.65|234.96|232.66|234.98|232.68|234.91|232.61|20
1649915190000|2022-04-14 05:46:30|234.97|232.67|234.97|232.67|234.98|232.68|234.97|232.67|3
1649915210000|2022-04-14 05:46:50|234.92|232.62|234.87|232.57|234.92|232.62|234.85|232.55|7
1649915220000|2022-04-14 05:47:00|234.89|232.59|234.83|232.53|234.89|232.59|234.83|232.53|3
1649915230000|2022-04-14 05:47:10|234.82|232.52|234.82|232.52|234.82|232.52|234.82|232.52|1
1649915240000|2022-04-14 05:47:20|234.83|232.53|234.82|232.52|234.83|232.53|234.82|232.52|2
1649915280000|2022-04-14 05:48:00|234.85|232.55|234.76|232.46|234.85|232.55|234.76|232.46|5
1649915290000|2022-04-14 05:48:10|234.71|232.41|234.69|232.39|234.71|232.41|234.62|232.32|21
1649915300000|2022-04-14 05:48:20|234.7|232.4|234.7|232.4|234.71|232.41|234.7|232.4|3
1649915310000|2022-04-14 05:48:30|234.67|232.37|234.72|232.42|234.74|232.44|234.67|232.37|9
1649915320000|2022-04-14 05:48:40|234.71|232.41|234.74|232.44|234.74|232.44|234.7|232.4|6
1649915330000|2022-04-14 05:48:50|234.75|232.45|234.62|232.32|234.75|232.45|234.62|232.32|9
1649915340000|2022-04-14 05:49:00|234.65|232.35|234.62|232.32|234.65|232.35|234.62|232.32|11
1649915350000|2022-04-14 05:49:10|234.61|232.31|234.61|232.31|234.67|232.37|234.61|232.31|5
1649915360000|2022-04-14 05:49:20|234.62|232.32|234.63|232.33|234.63|232.33|234.6|232.3|6
1649915370000|2022-04-14 05:49:30|234.64|232.34|234.74|232.44|234.74|232.44|234.63|232.33|12
1649915380000|2022-04-14 05:49:40|234.72|232.42|234.9|232.6|234.9|232.6|234.72|232.42|8
1649915390000|2022-04-14 05:49:50|234.89|232.59|234.91|232.61|234.91|232.61|234.89|232.59|4
1649915400000|2022-04-14 05:50:00|234.84|232.54|234.89|232.59|234.89|232.59|234.8|232.5|12
1649915410000|2022-04-14 05:50:10|234.9|232.6|234.84|232.54|234.9|232.6|234.84|232.54|5
1649915420000|2022-04-14 05:50:20|234.85|232.55|234.84|232.54|234.88|232.58|234.83|232.53|7
1649915430000|2022-04-14 05:50:30|234.86|232.56|234.78|232.48|234.86|232.56|234.78|232.48|5
1649915450000|2022-04-14 05:50:50|234.8|232.5|234.8|232.5|234.81|232.51|234.8|232.5|3
1649915460000|2022-04-14 05:51:00|234.83|232.53|234.74|232.44|234.83|232.53|234.74|232.44|8
1649915470000|2022-04-14 05:51:10|234.73|232.43|234.7|232.4|234.74|232.44|234.7|232.4|8
1649915480000|2022-04-14 05:51:20|234.74|232.44|234.72|232.42|234.74|232.44|234.71|232.41|6
1649915500000|2022-04-14 05:51:40|234.73|232.43|234.6|232.3|234.74|232.44|234.59|232.29|11
1649915510000|2022-04-14 05:51:50|234.61|232.31|234.59|232.29|234.61|232.31|234.59|232.29|3
1649915520000|2022-04-14 05:52:00|234.6|232.3|234.54|232.24|234.6|232.3|234.53|232.23|7
1649915530000|2022-04-14 05:52:10|234.53|232.23|234.54|232.24|234.54|232.24|234.52|232.22|4
1649915540000|2022-04-14 05:52:20|234.55|232.25|234.53|232.23|234.55|232.25|234.53|232.23|3
1649915550000|2022-04-14 05:52:30|234.54|232.24|234.47|232.17|234.54|232.24|234.44|232.14|10
1649915560000|2022-04-14 05:52:40|234.46|232.16|234.6|232.3|234.6|232.3|234.44|232.14|11
1649915570000|2022-04-14 05:52:50|234.59|232.29|234.6|232.3|234.6|232.3|234.59|232.29|2
1649915580000|2022-04-14 05:53:00|234.62|232.32|234.68|232.38|234.69|232.39|234.62|232.32|10
1649915590000|2022-04-14 05:53:10|234.67|232.37|234.64|232.34|234.67|232.37|234.64|232.34|2
1649915600000|2022-04-14 05:53:20|234.63|232.33|234.62|232.32|234.64|232.34|234.62|232.32|4
1649915610000|2022-04-14 05:53:30|234.61|232.31|234.62|232.32|234.62|232.32|234.61|232.31|4
1649915620000|2022-04-14 05:53:40|234.61|232.31|234.61|232.31|234.62|232.32|234.61|232.31|3
1649915640000|2022-04-14 05:54:00|234.62|232.32|234.63|232.33|234.63|232.33|234.62|232.32|2
1649915650000|2022-04-14 05:54:10|234.62|232.32|234.66|232.36|234.79|232.49|234.62|232.32|16
1649915660000|2022-04-14 05:54:20|234.67|232.37|234.67|232.37|234.68|232.38|234.66|232.36|5
1649915670000|2022-04-14 05:54:30|234.68|232.38|234.77|232.47|234.77|232.47|234.67|232.37|6
1649915680000|2022-04-14 05:54:40|234.76|232.46|234.78|232.48|234.8|232.5|234.76|232.46|10
1649915690000|2022-04-14 05:54:50|234.79|232.49|234.78|232.48|234.8|232.5|234.77|232.47|9
1649915700000|2022-04-14 05:55:00|234.79|232.49|234.78|232.48|234.83|232.53|234.77|232.47|16
1649915710000|2022-04-14 05:55:10|234.79|232.49|234.93|232.63|234.95|232.65|234.78|232.48|24
1649915720000|2022-04-14 05:55:20|234.96|232.66|235.01|232.71|235.02|232.72|234.96|232.66|6
1649915730000|2022-04-14 05:55:30|235.02|232.72|235.01|232.71|235.02|232.72|235.01|232.71|2
1649915740000|2022-04-14 05:55:40|235.02|232.72|235.02|232.72|235.02|232.72|235.02|232.72|1
1649915750000|2022-04-14 05:55:50|235.03|232.73|235.01|232.71|235.04|232.74|235.01|232.71|7
1649915760000|2022-04-14 05:56:00|235.03|232.73|235.01|232.71|235.03|232.73|235.01|232.71|11
1649915770000|2022-04-14 05:56:10|235|232.7|234.97|232.67|235.02|232.72|234.97|232.67|5
1649915780000|2022-04-14 05:56:20|234.95|232.65|234.95|232.65|234.96|232.66|234.95|232.65|7
1649915790000|2022-04-14 05:56:30|234.96|232.66|234.96|232.66|234.96|232.66|234.95|232.65|3
1649915800000|2022-04-14 05:56:40|234.93|232.63|234.93|232.63|234.98|232.68|234.93|232.63|16
1649915810000|2022-04-14 05:56:50|234.94|232.64|234.95|232.65|234.95|232.65|234.93|232.63|10
1649915820000|2022-04-14 05:57:00|235|232.7|235.04|232.74|235.07|232.77|235|232.7|11
1649915830000|2022-04-14 05:57:10|235.02|232.72|235.02|232.72|235.04|232.74|235.02|232.72|7
1649915840000|2022-04-14 05:57:20|235.03|232.73|235|232.7|235.04|232.74|235|232.7|10
1649915850000|2022-04-14 05:57:30|235.01|232.71|235|232.7|235.03|232.73|235|232.7|9
1649915860000|2022-04-14 05:57:40|235.01|232.71|235|232.7|235.01|232.71|234.94|232.64|13
1649915880000|2022-04-14 05:58:00|235.01|232.71|235|232.7|235.01|232.71|235|232.7|2
1649915890000|2022-04-14 05:58:10|235.01|232.71|234.99|232.69|235.01|232.71|234.99|232.69|7
1649915900000|2022-04-14 05:58:20|234.97|232.67|235|232.7|235.01|232.71|234.97|232.67|10
1649915910000|2022-04-14 05:58:30|235.01|232.71|235|232.7|235.01|232.71|235|232.7|2
1649915920000|2022-04-14 05:58:40|234.99|232.69|235|232.7|235|232.7|234.99|232.69|2
1649915940000|2022-04-14 05:59:00|234.99|232.69|235.01|232.71|235.01|232.71|234.99|232.69|2
1649915950000|2022-04-14 05:59:10|235.02|232.72|235.02|232.72|235.02|232.72|235.02|232.72|1
1649915960000|2022-04-14 05:59:20|235.01|232.71|235.01|232.71|235.01|232.71|235.01|232.71|1
1649915970000|2022-04-14 05:59:30|235.02|232.72|235.02|232.72|235.02|232.72|235.02|232.72|1
1649915980000|2022-04-14 05:59:40|235.01|232.71|235.08|232.78|235.09|232.79|235.01|232.71|5
1649915990000|2022-04-14 05:59:50|235.07|232.77|235.01|232.71|235.07|232.77|235.01|232.71|6
1649916000000|2022-04-14 06:00:00|235.02|232.72|235.1|232.8|235.1|232.8|235.02|232.72|4
1649916010000|2022-04-14 06:00:10|235.11|232.81|235.11|232.81|235.12|232.82|235.09|232.79|4
1649916020000|2022-04-14 06:00:20|235.12|232.82|235.34|233.04|235.34|233.04|235.12|232.82|17
1649916030000|2022-04-14 06:00:30|235.39|233.09|235.35|233.05|235.39|233.09|235.3|233|6
1649916040000|2022-04-14 06:00:40|235.36|233.06|235.33|233.03|235.39|233.09|235.32|233.02|14
1649916050000|2022-04-14 06:00:50|235.25|232.95|235.24|232.94|235.26|232.96|235.24|232.94|4
1649916060000|2022-04-14 06:01:00|235.23|232.93|235.1|232.8|235.23|232.93|235.09|232.79|9
1649916070000|2022-04-14 06:01:10|235.09|232.79|235.11|232.81|235.11|232.81|235.08|232.78|5
1649916080000|2022-04-14 06:01:20|235.1|232.8|235.11|232.81|235.11|232.81|235.1|232.8|2
1649916100000|2022-04-14 06:01:40|235.12|232.82|235.12|232.82|235.12|232.82|235.12|232.82|1
1649916110000|2022-04-14 06:01:50|235.1|232.8|235.04|232.74|235.1|232.8|235.01|232.71|9
1649916120000|2022-04-14 06:02:00|235.02|232.72|235|232.7|235.03|232.73|235|232.7|9
1649916130000|2022-04-14 06:02:10|235.01|232.71|235.11|232.81|235.12|232.82|235.01|232.71|4
1649916140000|2022-04-14 06:02:20|235.12|232.82|235.12|232.82|235.12|232.82|235.12|232.82|1
1649916150000|2022-04-14 06:02:30|235.11|232.81|235.11|232.81|235.11|232.81|235.11|232.81|1
1649916160000|2022-04-14 06:02:40|235.1|232.8|235.1|232.8|235.1|232.8|235.1|232.8|1
1649916170000|2022-04-14 06:02:50|235.11|232.81|235.12|232.82|235.12|232.82|235.11|232.81|2
1649916180000|2022-04-14 06:03:00|235.15|232.85|235.12|232.82|235.15|232.85|235.12|232.82|4
1649916190000|2022-04-14 06:03:10|235.11|232.81|235.1|232.8|235.12|232.82|235.1|232.8|5
1649916200000|2022-04-14 06:03:20|235.12|232.82|235.11|232.81|235.13|232.83|235.11|232.81|4
1649916210000|2022-04-14 06:03:30|235.12|232.82|235.11|232.81|235.14|232.84|235.1|232.8|6
1649916230000|2022-04-14 06:03:50|235.07|232.77|235.12|232.82|235.12|232.82|235.07|232.77|3
1649916240000|2022-04-14 06:04:00|235.15|232.85|235.16|232.86|235.16|232.86|235.12|232.82|6
1649916250000|2022-04-14 06:04:10|235.12|232.82|235.12|232.82|235.12|232.82|235.12|232.82|1
1649916260000|2022-04-14 06:04:20|235.06|232.76|234.98|232.68|235.06|232.76|234.98|232.68|9
1649916270000|2022-04-14 06:04:30|235.02|232.72|235.05|232.75|235.06|232.76|235.02|232.72|4
1649916280000|2022-04-14 06:04:40|235.07|232.77|235.05|232.75|235.07|232.77|235.04|232.74|3
1649916290000|2022-04-14 06:04:50|235.04|232.74|235.04|232.74|235.04|232.74|235.04|232.74|1
1649916300000|2022-04-14 06:05:00|235.03|232.73|235.05|232.75|235.05|232.75|235.03|232.73|2
1649916320000|2022-04-14 06:05:20|235.04|232.74|235.11|232.81|235.11|232.81|234.97|232.67|8
1649916330000|2022-04-14 06:05:30|235.09|232.79|235.05|232.75|235.09|232.79|235|232.7|9
1649916340000|2022-04-14 06:05:40|235.07|232.77|235.12|232.82|235.12|232.82|235.07|232.77|6
1649916360000|2022-04-14 06:06:00|235.14|232.84|235.12|232.82|235.14|232.84|235.12|232.82|3
1649916370000|2022-04-14 06:06:10|235.13|232.83|235.09|232.79|235.13|232.83|235.09|232.79|6
1649916380000|2022-04-14 06:06:20|235.1|232.8|235.01|232.71|235.1|232.8|235.01|232.71|6
1649916390000|2022-04-14 06:06:30|235|232.7|234.99|232.69|235|232.7|234.99|232.69|2
1649916410000|2022-04-14 06:06:50|234.98|232.68|234.94|232.64|234.98|232.68|234.93|232.63|7
1649916420000|2022-04-14 06:07:00|234.95|232.65|234.96|232.66|234.96|232.66|234.94|232.64|4
1649916430000|2022-04-14 06:07:10|234.95|232.65|234.95|232.65|234.95|232.65|234.95|232.65|1
1649916440000|2022-04-14 06:07:20|234.94|232.64|234.95|232.65|234.95|232.65|234.94|232.64|2
1649916450000|2022-04-14 06:07:30|234.94|232.64|234.94|232.64|234.95|232.65|234.93|232.63|5
1649916470000|2022-04-14 06:07:50|234.95|232.65|235|232.7|235|232.7|234.95|232.65|5
1649916480000|2022-04-14 06:08:00|235.01|232.71|234.97|232.67|235.03|232.73|234.96|232.66|4
1649916490000|2022-04-14 06:08:10|235.01|232.71|234.94|232.64|235.01|232.71|234.94|232.64|5
1649916500000|2022-04-14 06:08:20|234.95|232.65|234.86|232.56|234.95|232.65|234.86|232.56|8
1649916510000|2022-04-14 06:08:30|234.85|232.55|234.85|232.55|234.85|232.55|234.85|232.55|1
1649916520000|2022-04-14 06:08:40|234.84|232.54|234.84|232.54|234.85|232.55|234.84|232.54|3
1649916530000|2022-04-14 06:08:50|234.83|232.53|234.9|232.6|234.9|232.6|234.83|232.53|11
1649916540000|2022-04-14 06:09:00|234.89|232.59|234.93|232.63|234.93|232.63|234.85|232.55|6
1649916550000|2022-04-14 06:09:10|234.92|232.62|234.9|232.6|234.92|232.62|234.9|232.6|5
1649916560000|2022-04-14 06:09:20|234.91|232.61|234.9|232.6|234.91|232.61|234.9|232.6|2
1649916570000|2022-04-14 06:09:30|234.91|232.61|234.91|232.61|234.91|232.61|234.91|232.61|1
1649916580000|2022-04-14 06:09:40|234.92|232.62|234.85|232.55|234.92|232.62|234.85|232.55|3
1649916590000|2022-04-14 06:09:50|234.86|232.56|234.83|232.53|234.86|232.56|234.83|232.53|4
1649916600000|2022-04-14 06:10:00|234.82|232.52|234.8|232.5|234.83|232.53|234.8|232.5|8
1649916610000|2022-04-14 06:10:10|234.81|232.51|234.79|232.49|234.82|232.52|234.79|232.49|4
1649916620000|2022-04-14 06:10:20|234.8|232.5|234.73|232.43|234.8|232.5|234.73|232.43|9
1649916630000|2022-04-14 06:10:30|234.72|232.42|234.73|232.43|234.73|232.43|234.72|232.42|4
1649916640000|2022-04-14 06:10:40|234.72|232.42|234.72|232.42|234.75|232.45|234.69|232.39|11
1649916650000|2022-04-14 06:10:50|234.7|232.4|234.64|232.34|234.7|232.4|234.64|232.34|11
1649916660000|2022-04-14 06:11:00|234.63|232.33|234.41|232.11|234.63|232.33|234.4|232.1|13
1649916670000|2022-04-14 06:11:10|234.4|232.1|234.36|232.06|234.41|232.11|234.29|231.99|14
1649916680000|2022-04-14 06:11:20|234.33|232.03|234.44|232.14|234.44|232.14|234.3|232|8
1649916690000|2022-04-14 06:11:30|234.43|232.13|234.43|232.13|234.47|232.17|234.43|232.13|6
1649916700000|2022-04-14 06:11:40|234.42|232.12|234.31|232.01|234.42|232.12|234.31|232.01|11
1649916710000|2022-04-14 06:11:50|234.33|232.03|234.39|232.09|234.39|232.09|234.33|232.03|8
1649916720000|2022-04-14 06:12:00|234.4|232.1|234.44|232.14|234.45|232.15|234.4|232.1|6
1649916730000|2022-04-14 06:12:10|234.45|232.15|234.36|232.06|234.45|232.15|234.36|232.06|8
1649916740000|2022-04-14 06:12:20|234.37|232.07|234.36|232.06|234.37|232.07|234.36|232.06|4
1649916750000|2022-04-14 06:12:30|234.35|232.05|234.32|232.02|234.36|232.06|234.32|232.02|6
1649916760000|2022-04-14 06:12:40|234.31|232.01|234.3|232|234.31|232.01|234.29|231.99|5
1649916770000|2022-04-14 06:12:50|234.28|231.98|234.06|231.76|234.28|231.98|234.05|231.75|15
1649916780000|2022-04-14 06:13:00|234.08|231.78|234.33|232.03|234.33|232.03|234.08|231.78|11
1649916790000|2022-04-14 06:13:10|234.37|232.07|234.43|232.13|234.43|232.13|234.37|232.07|5
1649916800000|2022-04-14 06:13:20|234.42|232.12|234.42|232.12|234.42|232.12|234.42|232.12|1
1649916810000|2022-04-14 06:13:30|234.4|232.1|234.36|232.06|234.43|232.13|234.36|232.06|11
1649916820000|2022-04-14 06:13:40|234.33|232.03|234.33|232.03|234.33|232.03|234.33|232.03|1
1649916830000|2022-04-14 06:13:50|234.34|232.04|234.24|231.94|234.34|232.04|234.23|231.93|11
1649916840000|2022-04-14 06:14:00|234.22|231.92|234.24|231.94|234.24|231.94|234.2|231.9|6
1649916850000|2022-04-14 06:14:10|234.25|231.95|234.26|231.96|234.26|231.96|234.25|231.95|2
1649916880000|2022-04-14 06:14:40|234.28|231.98|234.26|231.96|234.28|231.98|234.21|231.91|8
1649916890000|2022-04-14 06:14:50|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649916900000|2022-04-14 06:15:00|234.24|231.94|234.27|231.97|234.28|231.98|234.24|231.94|3
1649916910000|2022-04-14 06:15:10|234.25|231.95|234.24|231.94|234.27|231.97|234.24|231.94|4
1649916920000|2022-04-14 06:15:20|234.25|231.95|234.28|231.98|234.28|231.98|234.25|231.95|4
1649916930000|2022-04-14 06:15:30|234.29|231.99|234.32|232.02|234.32|232.02|234.29|231.99|3
1649916940000|2022-04-14 06:15:40|234.33|232.03|234.33|232.03|234.33|232.03|234.33|232.03|1
1649916950000|2022-04-14 06:15:50|234.32|232.02|234.32|232.02|234.32|232.02|234.32|232.02|1
1649916960000|2022-04-14 06:16:00|234.35|232.05|234.27|231.97|234.35|232.05|234.27|231.97|7
1649916980000|2022-04-14 06:16:20|234.28|231.98|234.45|232.15|234.45|232.15|234.28|231.98|7
1649916990000|2022-04-14 06:16:30|234.5|232.2|234.58|232.28|234.58|232.28|234.5|232.2|4
1649917000000|2022-04-14 06:16:40|234.57|232.27|234.63|232.33|234.65|232.35|234.57|232.27|4
1649917010000|2022-04-14 06:16:50|234.65|232.35|234.66|232.36|234.66|232.36|234.65|232.35|2
1649917020000|2022-04-14 06:17:00|234.65|232.35|234.65|232.35|234.66|232.36|234.63|232.33|7
1649917080000|2022-04-14 06:18:00|234.69|232.39|234.54|232.24|234.69|232.39|234.54|232.24|8
1649917090000|2022-04-14 06:18:10|234.55|232.25|234.47|232.17|234.57|232.27|234.43|232.13|7
1649917100000|2022-04-14 06:18:20|234.52|232.22|234.47|232.17|234.52|232.22|234.47|232.17|2
1649917110000|2022-04-14 06:18:30|234.5|232.2|234.19|231.89|234.5|232.2|234.19|231.89|10
1649917120000|2022-04-14 06:18:40|234.2|231.9|234.35|232.05|234.35|232.05|234.2|231.9|8
1649917130000|2022-04-14 06:18:50|234.36|232.06|234.46|232.16|234.46|232.16|234.36|232.06|4
1649917140000|2022-04-14 06:19:00|234.44|232.14|234.45|232.15|234.48|232.18|234.4|232.1|7
1649917150000|2022-04-14 06:19:10|234.44|232.14|234.49|232.19|234.5|232.2|234.44|232.14|7
1649917160000|2022-04-14 06:19:20|234.47|232.17|234.48|232.18|234.48|232.18|234.47|232.17|6
1649917170000|2022-04-14 06:19:30|234.46|232.16|234.46|232.16|234.46|232.16|234.45|232.15|3
1649917180000|2022-04-14 06:19:40|234.45|232.15|234.34|232.04|234.45|232.15|234.33|232.03|10
1649917190000|2022-04-14 06:19:50|234.35|232.05|234.3|232|234.35|232.05|234.3|232|4
1649917200000|2022-04-14 06:20:00|234.31|232.01|234.35|232.05|234.35|232.05|234.28|231.98|16
1649917210000|2022-04-14 06:20:10|234.34|232.04|234.35|232.05|234.35|232.05|234.34|232.04|6
1649917220000|2022-04-14 06:20:20|234.38|232.08|234.4|232.1|234.41|232.11|234.36|232.06|8
1649917230000|2022-04-14 06:20:30|234.43|232.13|234.35|232.05|234.43|232.13|234.34|232.04|9
1649917240000|2022-04-14 06:20:40|234.38|232.08|234.4|232.1|234.4|232.1|234.37|232.07|6
1649917250000|2022-04-14 06:20:50|234.39|232.09|234.39|232.09|234.39|232.09|234.39|232.09|1
1649917260000|2022-04-14 06:21:00|234.4|232.1|234.4|232.1|234.41|232.11|234.36|232.06|5
1649917270000|2022-04-14 06:21:10|234.34|232.04|234.38|232.08|234.41|232.11|234.34|232.04|5
1649917280000|2022-04-14 06:21:20|234.37|232.07|234.39|232.09|234.39|232.09|234.36|232.06|4
1649917290000|2022-04-14 06:21:30|234.38|232.08|234.38|232.08|234.38|232.08|234.38|232.08|1
1649917310000|2022-04-14 06:21:50|234.39|232.09|234.45|232.15|234.45|232.15|234.39|232.09|6
1649917320000|2022-04-14 06:22:00|234.48|232.18|234.48|232.18|234.48|232.18|234.48|232.18|1
1649917330000|2022-04-14 06:22:10|234.49|232.19|234.54|232.24|234.55|232.25|234.49|232.19|4
1649917340000|2022-04-14 06:22:20|234.53|232.23|234.53|232.23|234.54|232.24|234.53|232.23|3
1649917350000|2022-04-14 06:22:30|234.54|232.24|234.5|232.2|234.58|232.28|234.5|232.2|6
1649917360000|2022-04-14 06:22:40|234.49|232.19|234.48|232.18|234.51|232.21|234.48|232.18|3
1649917380000|2022-04-14 06:23:00|234.5|232.2|234.53|232.23|234.56|232.26|234.49|232.19|7
1649917390000|2022-04-14 06:23:10|234.52|232.22|234.53|232.23|234.53|232.23|234.52|232.22|2
1649917400000|2022-04-14 06:23:20|234.58|232.28|234.57|232.27|234.58|232.28|234.57|232.27|2
1649917420000|2022-04-14 06:23:40|234.56|232.26|234.55|232.25|234.56|232.26|234.54|232.24|4
1649917430000|2022-04-14 06:23:50|234.56|232.26|234.56|232.26|234.56|232.26|234.56|232.26|1
1649917440000|2022-04-14 06:24:00|234.57|232.27|234.56|232.26|234.58|232.28|234.56|232.26|4
1649917450000|2022-04-14 06:24:10|234.5|232.2|234.5|232.2|234.5|232.2|234.48|232.18|4
1649917460000|2022-04-14 06:24:20|234.52|232.22|234.5|232.2|234.52|232.22|234.49|232.19|4
1649917470000|2022-04-14 06:24:30|234.51|232.21|234.55|232.25|234.57|232.27|234.51|232.21|4
1649917480000|2022-04-14 06:24:40|234.54|232.24|234.6|232.3|234.62|232.32|234.54|232.24|6
1649917490000|2022-04-14 06:24:50|234.61|232.31|234.61|232.31|234.61|232.31|234.6|232.3|3
1649917500000|2022-04-14 06:25:00|234.59|232.29|234.59|232.29|234.6|232.3|234.59|232.29|3
1649917510000|2022-04-14 06:25:10|234.6|232.3|234.51|232.21|234.6|232.3|234.51|232.21|6
1649917520000|2022-04-14 06:25:20|234.53|232.23|234.51|232.21|234.53|232.23|234.46|232.16|5
1649917530000|2022-04-14 06:25:30|234.53|232.23|234.5|232.2|234.53|232.23|234.5|232.2|3
1649917540000|2022-04-14 06:25:40|234.48|232.18|234.48|232.18|234.48|232.18|234.48|232.18|1
1649917550000|2022-04-14 06:25:50|234.47|232.17|234.53|232.23|234.53|232.23|234.47|232.17|10
1649917560000|2022-04-14 06:26:00|234.54|232.24|234.59|232.29|234.59|232.29|234.54|232.24|6
1649917570000|2022-04-14 06:26:10|234.6|232.3|234.59|232.29|234.61|232.31|234.59|232.29|3
1649917580000|2022-04-14 06:26:20|234.56|232.26|234.65|232.35|234.65|232.35|234.56|232.26|6
1649917590000|2022-04-14 06:26:30|234.64|232.34|234.64|232.34|234.64|232.34|234.64|232.34|1
1649917610000|2022-04-14 06:26:50|234.63|232.33|234.66|232.36|234.67|232.37|234.63|232.33|3
1649917640000|2022-04-14 06:27:20|234.67|232.37|234.66|232.36|234.67|232.37|234.66|232.36|2
1649917650000|2022-04-14 06:27:30|234.67|232.37|234.67|232.37|234.67|232.37|234.67|232.37|1
1649917660000|2022-04-14 06:27:40|234.66|232.36|234.66|232.36|234.66|232.36|234.66|232.36|1
1649917670000|2022-04-14 06:27:50|234.68|232.38|234.67|232.37|234.68|232.38|234.67|232.37|4
1649917680000|2022-04-14 06:28:00|234.69|232.39|234.67|232.37|234.69|232.39|234.67|232.37|2
1649917690000|2022-04-14 06:28:10|234.69|232.39|234.68|232.38|234.69|232.39|234.68|232.38|2
1649917700000|2022-04-14 06:28:20|234.69|232.39|234.83|232.53|234.83|232.53|234.69|232.39|8
1649917710000|2022-04-14 06:28:30|234.8|232.5|234.81|232.51|234.86|232.56|234.8|232.5|8
1649917720000|2022-04-14 06:28:40|234.83|232.53|234.83|232.53|234.83|232.53|234.83|232.53|1
1649917730000|2022-04-14 06:28:50|234.84|232.54|234.84|232.54|234.87|232.57|234.84|232.54|3
1649917740000|2022-04-14 06:29:00|234.9|232.6|234.77|232.47|234.9|232.6|234.76|232.46|10
1649917750000|2022-04-14 06:29:10|234.78|232.48|234.75|232.45|234.79|232.49|234.75|232.45|5
1649917760000|2022-04-14 06:29:20|234.77|232.47|234.79|232.49|234.79|232.49|234.75|232.45|4
1649917770000|2022-04-14 06:29:30|234.78|232.48|234.79|232.49|234.79|232.49|234.77|232.47|3
1649917780000|2022-04-14 06:29:40|234.77|232.47|234.73|232.43|234.79|232.49|234.73|232.43|3
1649917790000|2022-04-14 06:29:50|234.79|232.49|234.8|232.5|234.8|232.5|234.79|232.49|2
1649917800000|2022-04-14 06:30:00|234.83|232.53|234.62|232.32|234.83|232.53|234.62|232.32|13
1649917810000|2022-04-14 06:30:10|234.6|232.3|234.59|232.29|234.6|232.3|234.54|232.24|10
1649917820000|2022-04-14 06:30:20|234.6|232.3|234.53|232.23|234.63|232.33|234.48|232.18|24
1649917830000|2022-04-14 06:30:30|234.52|232.22|234.61|232.31|234.62|232.32|234.52|232.22|6
1649917840000|2022-04-14 06:30:40|234.58|232.28|234.63|232.33|234.63|232.33|234.56|232.26|11
1649917850000|2022-04-14 06:30:50|234.68|232.38|234.6|232.3|234.68|232.38|234.6|232.3|8
1649917860000|2022-04-14 06:31:00|234.61|232.31|234.59|232.29|234.61|232.31|234.59|232.29|5
1649917870000|2022-04-14 06:31:10|234.6|232.3|234.59|232.29|234.62|232.32|234.58|232.28|7
1649917880000|2022-04-14 06:31:20|234.6|232.3|234.64|232.34|234.67|232.37|234.6|232.3|7
1649917890000|2022-04-14 06:31:30|234.61|232.31|234.64|232.34|234.65|232.35|234.61|232.31|4
1649917900000|2022-04-14 06:31:40|234.63|232.33|234.63|232.33|234.64|232.34|234.63|232.33|5
1649917920000|2022-04-14 06:32:00|234.66|232.36|234.63|232.33|234.66|232.36|234.63|232.33|3
1649917930000|2022-04-14 06:32:10|234.62|232.32|234.63|232.33|234.63|232.33|234.62|232.32|2
1649917940000|2022-04-14 06:32:20|234.62|232.32|234.67|232.37|234.68|232.38|234.62|232.32|6
1649917950000|2022-04-14 06:32:30|234.66|232.36|234.69|232.39|234.69|232.39|234.66|232.36|2
1649917960000|2022-04-14 06:32:40|234.68|232.38|234.6|232.3|234.7|232.4|234.6|232.3|10
1649917970000|2022-04-14 06:32:50|234.59|232.29|234.56|232.26|234.59|232.29|234.56|232.26|3
1649917980000|2022-04-14 06:33:00|234.53|232.23|234.49|232.19|234.54|232.24|234.49|232.19|7
1649917990000|2022-04-14 06:33:10|234.48|232.18|234.53|232.23|234.55|232.25|234.48|232.18|10
1649918000000|2022-04-14 06:33:20|234.5|232.2|234.48|232.18|234.5|232.2|234.48|232.18|3
1649918030000|2022-04-14 06:33:50|234.49|232.19|234.49|232.19|234.5|232.2|234.48|232.18|4
1649918060000|2022-04-14 06:34:20|234.47|232.17|234.47|232.17|234.47|232.17|234.47|232.17|1
1649918070000|2022-04-14 06:34:30|234.46|232.16|234.46|232.16|234.47|232.17|234.46|232.16|3
1649918080000|2022-04-14 06:34:40|234.47|232.17|234.44|232.14|234.47|232.17|234.44|232.14|4
1649918090000|2022-04-14 06:34:50|234.45|232.15|234.38|232.08|234.47|232.17|234.38|232.08|11
1649918100000|2022-04-14 06:35:00|234.39|232.09|234.6|232.3|234.6|232.3|234.39|232.09|14
1649918110000|2022-04-14 06:35:10|234.57|232.27|234.57|232.27|234.57|232.27|234.56|232.26|3
1649918120000|2022-04-14 06:35:20|234.5|232.2|234.5|232.2|234.54|232.24|234.48|232.18|8
1649918140000|2022-04-14 06:35:40|234.51|232.21|234.41|232.11|234.51|232.21|234.4|232.1|4
1649918150000|2022-04-14 06:35:50|234.4|232.1|234.41|232.11|234.41|232.11|234.39|232.09|4
1649918160000|2022-04-14 06:36:00|234.4|232.1|234.39|232.09|234.44|232.14|234.39|232.09|7
1649918170000|2022-04-14 06:36:10|234.41|232.11|234.41|232.11|234.43|232.13|234.41|232.11|3
1649918180000|2022-04-14 06:36:20|234.43|232.13|234.46|232.16|234.46|232.16|234.42|232.12|3
1649918190000|2022-04-14 06:36:30|234.47|232.17|234.47|232.17|234.5|232.2|234.47|232.17|4
1649918200000|2022-04-14 06:36:40|234.46|232.16|234.48|232.18|234.48|232.18|234.46|232.16|2
1649918210000|2022-04-14 06:36:50|234.5|232.2|234.48|232.18|234.5|232.2|234.48|232.18|2
1649918220000|2022-04-14 06:37:00|234.5|232.2|234.5|232.2|234.5|232.2|234.5|232.2|1
1649918230000|2022-04-14 06:37:10|234.48|232.18|234.47|232.17|234.49|232.19|234.47|232.17|6
1649918240000|2022-04-14 06:37:20|234.46|232.16|234.46|232.16|234.46|232.16|234.46|232.16|1
1649918260000|2022-04-14 06:37:40|234.47|232.17|234.47|232.17|234.47|232.17|234.47|232.17|1
1649918270000|2022-04-14 06:37:50|234.46|232.16|234.46|232.16|234.46|232.16|234.46|232.16|1
1649918280000|2022-04-14 06:38:00|234.47|232.17|234.48|232.18|234.48|232.18|234.45|232.15|4
1649918290000|2022-04-14 06:38:10|234.47|232.17|234.56|232.26|234.57|232.27|234.47|232.17|9
1649918310000|2022-04-14 06:38:30|234.55|232.25|234.55|232.25|234.55|232.25|234.55|232.25|1
1649918330000|2022-04-14 06:38:50|234.6|232.3|234.43|232.13|234.6|232.3|234.42|232.12|10
1649918340000|2022-04-14 06:39:00|234.41|232.11|234.43|232.13|234.43|232.13|234.41|232.11|2
1649918350000|2022-04-14 06:39:10|234.42|232.12|234.32|232.02|234.43|232.13|234.32|232.02|12
1649918360000|2022-04-14 06:39:20|234.31|232.01|234.31|232.01|234.32|232.02|234.3|232|4
1649918370000|2022-04-14 06:39:30|234.29|231.99|234.29|231.99|234.32|232.02|234.29|231.99|7
1649918380000|2022-04-14 06:39:40|234.28|231.98|234.19|231.89|234.28|231.98|234.17|231.87|9
1649918390000|2022-04-14 06:39:50|234.2|231.9|234.19|231.89|234.2|231.9|234.19|231.89|8
1649918400000|2022-04-14 06:40:00|234.2|231.9|234.2|231.9|234.2|231.9|234.19|231.89|3
1649918430000|2022-04-14 06:40:30|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649918450000|2022-04-14 06:40:50|234.15|231.85|234.14|231.84|234.15|231.85|234.12|231.82|4
1649918460000|2022-04-14 06:41:00|234.13|231.83|234.18|231.88|234.18|231.88|234.13|231.83|8
1649918470000|2022-04-14 06:41:10|234.16|231.86|233.94|231.64|234.16|231.86|233.94|231.64|15
1649918480000|2022-04-14 06:41:20|233.99|231.69|233.98|231.68|233.99|231.69|233.94|231.64|11
1649918490000|2022-04-14 06:41:30|233.99|231.69|233.99|231.69|233.99|231.69|233.99|231.69|1
1649918500000|2022-04-14 06:41:40|233.98|231.68|233.98|231.68|233.98|231.68|233.98|231.68|1
1649918510000|2022-04-14 06:41:50|233.97|231.67|234.02|231.72|234.02|231.72|233.97|231.67|7
1649918520000|2022-04-14 06:42:00|234.05|231.75|233.95|231.65|234.08|231.78|233.94|231.64|18
1649918530000|2022-04-14 06:42:10|233.96|231.66|234|231.7|234.01|231.71|233.94|231.64|11
1649918540000|2022-04-14 06:42:20|233.96|231.66|233.95|231.65|233.96|231.66|233.95|231.65|2
1649918550000|2022-04-14 06:42:30|233.96|231.66|233.89|231.59|233.96|231.66|233.89|231.59|4
1649918560000|2022-04-14 06:42:40|233.86|231.56|233.9|231.6|233.9|231.6|233.83|231.53|5
1649918570000|2022-04-14 06:42:50|233.87|231.57|233.85|231.55|233.89|231.59|233.85|231.55|7
1649918580000|2022-04-14 06:43:00|233.89|231.59|233.75|231.45|233.89|231.59|233.74|231.44|9
1649918590000|2022-04-14 06:43:10|233.74|231.44|233.72|231.42|233.76|231.46|233.71|231.41|13
1649918600000|2022-04-14 06:43:20|233.71|231.41|233.72|231.42|233.75|231.45|233.68|231.38|7
1649918610000|2022-04-14 06:43:30|233.69|231.39|233.67|231.37|233.69|231.39|233.65|231.35|9
1649918620000|2022-04-14 06:43:40|233.66|231.36|233.69|231.39|233.69|231.39|233.66|231.36|5
1649918630000|2022-04-14 06:43:50|233.64|231.34|233.53|231.23|233.67|231.37|233.52|231.22|11
1649918640000|2022-04-14 06:44:00|233.52|231.22|233.48|231.18|233.55|231.25|233.48|231.18|9
1649918650000|2022-04-14 06:44:10|233.46|231.16|233.37|231.07|233.46|231.16|233.36|231.06|11
1649918660000|2022-04-14 06:44:20|233.36|231.06|233.36|231.06|233.39|231.09|233.35|231.05|12
1649918670000|2022-04-14 06:44:30|233.37|231.07|233.59|231.29|233.61|231.31|233.37|231.07|17
1649918680000|2022-04-14 06:44:40|233.6|231.3|233.55|231.25|233.62|231.32|233.51|231.21|18
1649918690000|2022-04-14 06:44:50|233.51|231.21|233.59|231.29|233.59|231.29|233.51|231.21|6
1649918700000|2022-04-14 06:45:00|233.5|231.2|233.49|231.19|233.52|231.22|233.49|231.19|10
1649918720000|2022-04-14 06:45:20|233.5|231.2|233.63|231.33|233.67|231.37|233.5|231.2|14
1649918730000|2022-04-14 06:45:30|233.64|231.34|233.68|231.38|233.73|231.43|233.64|231.34|7
1649918740000|2022-04-14 06:45:40|233.72|231.42|233.71|231.41|233.72|231.42|233.65|231.35|12
1649918750000|2022-04-14 06:45:50|233.7|231.4|233.91|231.61|233.94|231.64|233.7|231.4|6
1649918760000|2022-04-14 06:46:00|233.86|231.56|233.72|231.42|233.86|231.56|233.72|231.42|8
1649918770000|2022-04-14 06:46:10|233.75|231.45|233.73|231.43|233.76|231.46|233.7|231.4|5
1649918780000|2022-04-14 06:46:20|233.75|231.45|233.73|231.43|233.75|231.45|233.72|231.42|7
1649918790000|2022-04-14 06:46:30|233.71|231.41|233.69|231.39|233.72|231.42|233.69|231.39|4
1649918810000|2022-04-14 06:46:50|233.67|231.37|233.69|231.39|233.72|231.42|233.64|231.34|9
1649918820000|2022-04-14 06:47:00|233.63|231.33|233.59|231.29|233.71|231.41|233.59|231.29|9
1649918830000|2022-04-14 06:47:10|233.61|231.31|233.63|231.33|233.64|231.34|233.61|231.31|4
1649918840000|2022-04-14 06:47:20|233.62|231.32|233.54|231.24|233.68|231.38|233.53|231.23|8
1649918850000|2022-04-14 06:47:30|233.59|231.29|233.56|231.26|233.61|231.31|233.55|231.25|8
1649918870000|2022-04-14 06:47:50|233.5|231.2|233.57|231.27|233.63|231.33|233.5|231.2|7
1649918880000|2022-04-14 06:48:00|233.56|231.26|233.57|231.27|233.57|231.27|233.49|231.19|7
1649918890000|2022-04-14 06:48:10|233.61|231.31|233.57|231.27|233.61|231.31|233.54|231.24|10
1649918900000|2022-04-14 06:48:20|233.56|231.26|233.57|231.27|233.61|231.31|233.56|231.26|4
1649918910000|2022-04-14 06:48:30|233.56|231.26|233.57|231.27|233.61|231.31|233.56|231.26|3
1649918920000|2022-04-14 06:48:40|233.56|231.26|233.54|231.24|233.56|231.26|233.54|231.24|3
1649918930000|2022-04-14 06:48:50|233.55|231.25|233.5|231.2|233.62|231.32|233.5|231.2|22
1649918940000|2022-04-14 06:49:00|233.51|231.21|233.47|231.17|233.51|231.21|233.4|231.1|16
1649918950000|2022-04-14 06:49:10|233.46|231.16|233.4|231.1|233.47|231.17|233.4|231.1|11
1649918960000|2022-04-14 06:49:20|233.45|231.15|233.46|231.16|233.47|231.17|233.43|231.13|10
1649918970000|2022-04-14 06:49:30|233.43|231.13|233.43|231.13|233.47|231.17|233.4|231.1|7
1649918980000|2022-04-14 06:49:40|233.42|231.12|233.42|231.12|233.42|231.12|233.42|231.12|1
1649918990000|2022-04-14 06:49:50|233.41|231.11|233.41|231.11|233.41|231.11|233.41|231.11|1
1649919000000|2022-04-14 06:50:00|233.44|231.14|233.4|231.1|233.46|231.16|233.35|231.05|11
1649919010000|2022-04-14 06:50:10|233.43|231.13|233.39|231.09|233.43|231.13|233.39|231.09|2
1649919020000|2022-04-14 06:50:20|233.37|231.07|233.39|231.09|233.43|231.13|233.37|231.07|4
1649919030000|2022-04-14 06:50:30|233.42|231.12|233.38|231.08|233.42|231.12|233.38|231.08|4
1649919040000|2022-04-14 06:50:40|233.39|231.09|233.36|231.06|233.42|231.12|233.36|231.06|5
1649919050000|2022-04-14 06:50:50|233.39|231.09|233.39|231.09|233.43|231.13|233.39|231.09|6
1649919060000|2022-04-14 06:51:00|233.37|231.07|233.47|231.17|233.47|231.17|233.37|231.07|8
1649919080000|2022-04-14 06:51:20|233.46|231.16|233.46|231.16|233.46|231.16|233.46|231.16|1
1649919090000|2022-04-14 06:51:30|233.47|231.17|233.45|231.15|233.47|231.17|233.45|231.15|3
1649919100000|2022-04-14 06:51:40|233.48|231.18|233.62|231.32|233.62|231.32|233.48|231.18|7
1649919110000|2022-04-14 06:51:50|233.66|231.36|233.67|231.37|233.77|231.47|233.66|231.36|13
1649919120000|2022-04-14 06:52:00|233.66|231.36|233.65|231.35|233.68|231.38|233.64|231.34|8
1649919130000|2022-04-14 06:52:10|233.69|231.39|233.57|231.27|233.69|231.39|233.56|231.26|7
1649919140000|2022-04-14 06:52:20|233.56|231.26|233.49|231.19|233.56|231.26|233.47|231.17|7
1649919160000|2022-04-14 06:52:40|233.48|231.18|233.12|230.82|233.49|231.19|233.05|230.75|16
1649919170000|2022-04-14 06:52:50|233.09|230.79|233.14|230.84|233.15|230.85|233.07|230.77|11
1649919180000|2022-04-14 06:53:00|233.12|230.82|233.14|230.84|233.15|230.85|233.12|230.82|5
1649919190000|2022-04-14 06:53:10|233.15|230.85|233.12|230.82|233.15|230.85|233.11|230.81|5
1649919200000|2022-04-14 06:53:20|233.13|230.83|233.04|230.74|233.13|230.83|233.04|230.74|8
1649919210000|2022-04-14 06:53:30|233.02|230.72|233.01|230.71|233.05|230.75|233|230.7|11
1649919220000|2022-04-14 06:53:40|233|230.7|233.02|230.72|233.05|230.75|233|230.7|5
1649919230000|2022-04-14 06:53:50|233|230.7|232.94|230.64|233|230.7|232.93|230.63|5
1649919240000|2022-04-14 06:54:00|232.99|230.69|233.28|230.98|233.3|231|232.96|230.66|13
1649919250000|2022-04-14 06:54:10|233.3|231|233.29|230.99|233.33|231.03|233.28|230.98|9
1649919260000|2022-04-14 06:54:20|233.3|231|233.34|231.04|233.34|231.04|233.3|231|3
1649919270000|2022-04-14 06:54:30|233.35|231.05|233.35|231.05|233.36|231.06|233.35|231.05|3
1649919280000|2022-04-14 06:54:40|233.36|231.06|233.44|231.14|233.45|231.15|233.36|231.06|10
1649919290000|2022-04-14 06:54:50|233.45|231.15|233.44|231.14|233.45|231.15|233.44|231.14|4
1649919300000|2022-04-14 06:55:00|233.48|231.18|233.49|231.19|233.49|231.19|233.48|231.18|2
1649919310000|2022-04-14 06:55:10|233.48|231.18|233.47|231.17|233.48|231.18|233.47|231.17|2
1649919320000|2022-04-14 06:55:20|233.48|231.18|233.48|231.18|233.49|231.19|233.47|231.17|4
1649919330000|2022-04-14 06:55:30|233.49|231.19|233.48|231.18|233.5|231.2|233.48|231.18|3
1649919340000|2022-04-14 06:55:40|233.51|231.21|233.5|231.2|233.55|231.25|233.48|231.18|7
1649919350000|2022-04-14 06:55:50|233.48|231.18|233.39|231.09|233.49|231.19|233.39|231.09|12
1649919360000|2022-04-14 06:56:00|233.41|231.11|233.41|231.11|233.41|231.11|233.39|231.09|3
1649919370000|2022-04-14 06:56:10|233.4|231.1|233.38|231.08|233.4|231.1|233.38|231.08|2
1649919380000|2022-04-14 06:56:20|233.37|231.07|233.37|231.07|233.38|231.08|233.37|231.07|9
1649919390000|2022-04-14 06:56:30|233.38|231.08|233.38|231.08|233.39|231.09|233.37|231.07|9
1649919400000|2022-04-14 06:56:40|233.42|231.12|233.45|231.15|233.47|231.17|233.42|231.12|8
1649919410000|2022-04-14 06:56:50|233.44|231.14|233.44|231.14|233.44|231.14|233.44|231.14|1
1649919420000|2022-04-14 06:57:00|233.45|231.15|233.47|231.17|233.49|231.19|233.45|231.15|3
1649919440000|2022-04-14 06:57:20|233.49|231.19|233.49|231.19|233.49|231.19|233.48|231.18|3
1649919450000|2022-04-14 06:57:30|233.51|231.21|233.45|231.15|233.51|231.21|233.45|231.15|7
1649919460000|2022-04-14 06:57:40|233.46|231.16|233.45|231.15|233.46|231.16|233.44|231.14|3
1649919470000|2022-04-14 06:57:50|233.44|231.14|233.45|231.15|233.47|231.17|233.44|231.14|4
1649919480000|2022-04-14 06:58:00|233.44|231.14|233.45|231.15|233.46|231.16|233.44|231.14|3
1649919490000|2022-04-14 06:58:10|233.46|231.16|233.48|231.18|233.48|231.18|233.46|231.16|2
1649919500000|2022-04-14 06:58:20|233.49|231.19|233.48|231.18|233.49|231.19|233.46|231.16|3
1649919510000|2022-04-14 06:58:30|233.47|231.17|233.48|231.18|233.51|231.21|233.47|231.17|5
1649919520000|2022-04-14 06:58:40|233.49|231.19|233.49|231.19|233.49|231.19|233.49|231.19|1
1649919540000|2022-04-14 06:59:00|233.47|231.17|233.46|231.16|233.48|231.18|233.45|231.15|8
1649919550000|2022-04-14 06:59:10|233.45|231.15|233.45|231.15|233.46|231.16|233.45|231.15|3
1649919570000|2022-04-14 06:59:30|233.46|231.16|233.49|231.19|233.52|231.22|233.46|231.16|6
1649919580000|2022-04-14 06:59:40|233.48|231.18|233.48|231.18|233.5|231.2|233.46|231.16|4
1649919590000|2022-04-14 06:59:50|233.49|231.19|233.5|231.2|233.5|231.2|233.49|231.19|2
1649919600000|2022-04-14 07:00:00|233.49|231.19|233.39|231.09|233.51|231.21|233.39|231.09|14
1649919610000|2022-04-14 07:00:10|233.41|231.11|233.39|231.09|233.46|231.16|233.39|231.09|7
1649919620000|2022-04-14 07:00:20|233.37|231.07|233.37|231.07|233.38|231.08|233.37|231.07|3
1649919630000|2022-04-14 07:00:30|233.39|231.09|233.24|230.94|233.39|231.09|233.19|230.89|12
1649919640000|2022-04-14 07:00:40|233.23|230.93|233.2|230.9|233.23|230.93|233.2|230.9|3
1649919650000|2022-04-14 07:00:50|233.22|230.92|233.15|230.85|233.22|230.92|233.14|230.84|11
1649919660000|2022-04-14 07:01:00|233.1|230.8|233.02|230.72|233.1|230.8|233|230.7|14
1649919670000|2022-04-14 07:01:10|233.01|230.71|233.01|230.71|233.03|230.73|233.01|230.71|5
1649919680000|2022-04-14 07:01:20|233.03|230.73|233.01|230.71|233.03|230.73|233.01|230.71|2
1649919700000|2022-04-14 07:01:40|233.02|230.72|233.38|231.08|233.41|231.11|233.02|230.72|20
1649919710000|2022-04-14 07:01:50|233.39|231.09|233.32|231.02|233.4|231.1|233.31|231.01|15
1649919720000|2022-04-14 07:02:00|233.3|231|233.32|231.02|233.32|231.02|233.29|230.99|9
1649919730000|2022-04-14 07:02:10|233.29|230.99|233.3|231|233.3|231|233.29|230.99|2
1649919740000|2022-04-14 07:02:20|233.28|230.98|233.26|230.96|233.28|230.98|233.26|230.96|4
1649919750000|2022-04-14 07:02:30|233.28|230.98|233.3|231|233.3|231|233.28|230.98|8
1649919760000|2022-04-14 07:02:40|233.31|231.01|233.32|231.02|233.32|231.02|233.3|231|5
1649919770000|2022-04-14 07:02:50|233.34|231.04|233.32|231.02|233.34|231.04|233.32|231.02|4
1649919780000|2022-04-14 07:03:00|233.31|231.01|233.32|231.02|233.32|231.02|233.3|231|6
1649919790000|2022-04-14 07:03:10|233.3|231|233.34|231.04|233.36|231.06|233.3|231|7
1649919800000|2022-04-14 07:03:20|233.33|231.03|233.35|231.05|233.35|231.05|233.33|231.03|7
1649919810000|2022-04-14 07:03:30|233.36|231.06|233.35|231.05|233.36|231.06|233.34|231.04|5
1649919820000|2022-04-14 07:03:40|233.36|231.06|233.35|231.05|233.37|231.07|233.35|231.05|3
1649919830000|2022-04-14 07:03:50|233.34|231.04|233.37|231.07|233.4|231.1|233.34|231.04|7
1649919840000|2022-04-14 07:04:00|233.38|231.08|233.37|231.07|233.39|231.09|233.35|231.05|7
1649919850000|2022-04-14 07:04:10|233.36|231.06|233.36|231.06|233.37|231.07|233.36|231.06|3
1649919860000|2022-04-14 07:04:20|233.35|231.05|233.34|231.04|233.37|231.07|233.34|231.04|4
1649919870000|2022-04-14 07:04:30|233.33|231.03|233.35|231.05|233.36|231.06|233.33|231.03|5
1649919880000|2022-04-14 07:04:40|233.34|231.04|233.36|231.06|233.38|231.08|233.34|231.04|6
1649919890000|2022-04-14 07:04:50|233.37|231.07|233.36|231.06|233.41|231.11|233.36|231.06|6
1649919900000|2022-04-14 07:05:00|233.39|231.09|233.36|231.06|233.4|231.1|233.36|231.06|10
1649919910000|2022-04-14 07:05:10|233.39|231.09|233.39|231.09|233.39|231.09|233.38|231.08|3
1649919920000|2022-04-14 07:05:20|233.38|231.08|233.39|231.09|233.39|231.09|233.37|231.07|4
1649919930000|2022-04-14 07:05:30|233.38|231.08|233.38|231.08|233.41|231.11|233.38|231.08|4
1649919940000|2022-04-14 07:05:40|233.39|231.09|233.39|231.09|233.42|231.12|233.39|231.09|6
1649919950000|2022-04-14 07:05:50|233.41|231.11|233.4|231.1|233.41|231.11|233.38|231.08|9
1649919960000|2022-04-14 07:06:00|233.37|231.07|233.33|231.03|233.39|231.09|233.33|231.03|5
1649919970000|2022-04-14 07:06:10|233.35|231.05|233.38|231.08|233.41|231.11|233.35|231.05|12
1649919980000|2022-04-14 07:06:20|233.35|231.05|233.39|231.09|233.39|231.09|233.35|231.05|2
1649920000000|2022-04-14 07:06:40|233.36|231.06|233.36|231.06|233.36|231.06|233.36|231.06|1
1649920010000|2022-04-14 07:06:50|233.39|231.09|233.38|231.08|233.42|231.12|233.38|231.08|5
1649920020000|2022-04-14 07:07:00|233.4|231.1|233.36|231.06|233.4|231.1|233.35|231.05|5
1649920030000|2022-04-14 07:07:10|233.35|231.05|233.34|231.04|233.37|231.07|233.34|231.04|4
1649920060000|2022-04-14 07:07:40|233.36|231.06|233.34|231.04|233.36|231.06|233.34|231.04|3
1649920070000|2022-04-14 07:07:50|233.35|231.05|233.35|231.05|233.35|231.05|233.35|231.05|1
1649920080000|2022-04-14 07:08:00|233.36|231.06|233.38|231.08|233.38|231.08|233.34|231.04|12
1649920090000|2022-04-14 07:08:10|233.37|231.07|233.35|231.05|233.37|231.07|233.35|231.05|3
1649920100000|2022-04-14 07:08:20|233.34|231.04|233.35|231.05|233.36|231.06|233.34|231.04|6
1649920110000|2022-04-14 07:08:30|233.36|231.06|233.37|231.07|233.37|231.07|233.36|231.06|4
1649920120000|2022-04-14 07:08:40|233.35|231.05|233.27|230.97|233.35|231.05|233.27|230.97|8
1649920130000|2022-04-14 07:08:50|233.3|231|233.33|231.03|233.33|231.03|233.3|231|3
1649920140000|2022-04-14 07:09:00|233.29|230.99|233.26|230.96|233.29|230.99|233.26|230.96|10
1649920150000|2022-04-14 07:09:10|233.25|230.95|233.24|230.94|233.26|230.96|233.23|230.93|6
1649920160000|2022-04-14 07:09:20|233.25|230.95|233.04|230.74|233.25|230.95|233.04|230.74|8
1649920170000|2022-04-14 07:09:30|233.03|230.73|233.02|230.72|233.03|230.73|233|230.7|12
1649920180000|2022-04-14 07:09:40|233.01|230.71|233.01|230.71|233.02|230.72|233|230.7|7
1649920190000|2022-04-14 07:09:50|233|230.7|232.92|230.62|233|230.7|232.92|230.62|5
1649920200000|2022-04-14 07:10:00|232.93|230.63|233|230.7|233|230.7|232.91|230.61|15
1649920210000|2022-04-14 07:10:10|232.99|230.69|233|230.7|233|230.7|232.99|230.69|2
1649920230000|2022-04-14 07:10:30|232.97|230.67|232.93|230.63|232.97|230.67|232.93|230.63|7
1649920240000|2022-04-14 07:10:40|232.94|230.64|232.93|230.63|232.94|230.64|232.92|230.62|4
1649920250000|2022-04-14 07:10:50|232.92|230.62|232.84|230.54|232.92|230.62|232.84|230.54|11
1649920260000|2022-04-14 07:11:00|232.83|230.53|232.75|230.45|232.83|230.53|232.73|230.43|12
1649920270000|2022-04-14 07:11:10|232.73|230.43|232.77|230.47|232.77|230.47|232.73|230.43|8
1649920280000|2022-04-14 07:11:20|232.67|230.37|232.73|230.43|232.74|230.44|232.67|230.37|10
1649920290000|2022-04-14 07:11:30|232.74|230.44|232.73|230.43|232.74|230.44|232.71|230.41|6
1649920300000|2022-04-14 07:11:40|232.74|230.44|232.73|230.43|232.77|230.47|232.72|230.42|7
1649920310000|2022-04-14 07:11:50|232.77|230.47|232.83|230.53|232.83|230.53|232.77|230.47|9
1649920320000|2022-04-14 07:12:00|232.82|230.52|232.89|230.59|232.89|230.59|232.82|230.52|9
1649920330000|2022-04-14 07:12:10|232.9|230.6|232.93|230.63|232.93|230.63|232.9|230.6|3
1649920340000|2022-04-14 07:12:20|232.92|230.62|232.94|230.64|232.95|230.65|232.92|230.62|5
1649920350000|2022-04-14 07:12:30|232.96|230.66|232.92|230.62|232.96|230.66|232.91|230.61|5
1649920360000|2022-04-14 07:12:40|232.91|230.61|232.86|230.56|232.91|230.61|232.84|230.54|12
1649920370000|2022-04-14 07:12:50|232.85|230.55|232.85|230.55|232.86|230.56|232.85|230.55|3
1649920380000|2022-04-14 07:13:00|232.84|230.54|232.84|230.54|232.85|230.55|232.84|230.54|3
1649920390000|2022-04-14 07:13:10|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649920400000|2022-04-14 07:13:20|232.84|230.54|232.94|230.64|232.97|230.67|232.82|230.52|15
1649920410000|2022-04-14 07:13:30|232.93|230.63|232.93|230.63|232.93|230.63|232.93|230.63|1
1649920420000|2022-04-14 07:13:40|233.01|230.71|233.01|230.71|233.02|230.72|233|230.7|5
1649920430000|2022-04-14 07:13:50|233.02|230.72|233.01|230.71|233.02|230.72|233.01|230.71|2
1649920440000|2022-04-14 07:14:00|233.02|230.72|233|230.7|233.02|230.72|233|230.7|3
1649920450000|2022-04-14 07:14:10|233.01|230.71|233.01|230.71|233.01|230.71|233|230.7|3
1649920460000|2022-04-14 07:14:20|233.02|230.72|233.01|230.71|233.02|230.72|233.01|230.71|2
1649920500000|2022-04-14 07:15:00|233.02|230.72|233|230.7|233.09|230.79|233|230.7|5
1649920510000|2022-04-14 07:15:10|233.05|230.75|233.03|230.73|233.05|230.75|233.03|230.73|8
1649920520000|2022-04-14 07:15:20|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1649920530000|2022-04-14 07:15:30|233.01|230.71|232.97|230.67|233.01|230.71|232.97|230.67|2
1649920540000|2022-04-14 07:15:40|232.98|230.68|233.01|230.71|233.02|230.72|232.98|230.68|3
1649920560000|2022-04-14 07:16:00|233.04|230.74|233.01|230.71|233.04|230.74|233.01|230.71|2
1649920580000|2022-04-14 07:16:20|233|230.7|233.02|230.72|233.02|230.72|233|230.7|2
1649920590000|2022-04-14 07:16:30|233.04|230.74|233.03|230.73|233.04|230.74|233.02|230.72|4
1649920600000|2022-04-14 07:16:40|233.02|230.72|233.01|230.71|233.02|230.72|233.01|230.71|2
1649920610000|2022-04-14 07:16:50|233.03|230.73|233.01|230.71|233.03|230.73|233.01|230.71|2
1649920620000|2022-04-14 07:17:00|233.02|230.72|233.03|230.73|233.03|230.73|233.02|230.72|2
1649920630000|2022-04-14 07:17:10|233.02|230.72|233.02|230.72|233.03|230.73|233.02|230.72|5
1649920640000|2022-04-14 07:17:20|233.03|230.73|233.09|230.79|233.09|230.79|233.03|230.73|3
1649920650000|2022-04-14 07:17:30|233.1|230.8|233.1|230.8|233.1|230.8|233.09|230.79|3
1649920660000|2022-04-14 07:17:40|233.11|230.81|233|230.7|233.11|230.81|233|230.7|6
1649920670000|2022-04-14 07:17:50|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1649920680000|2022-04-14 07:18:00|233|230.7|233.09|230.79|233.09|230.79|233|230.7|4
1649920690000|2022-04-14 07:18:10|233.1|230.8|233.31|231.01|233.31|231.01|233.09|230.79|11
1649920700000|2022-04-14 07:18:20|233.32|231.02|233.36|231.06|233.43|231.13|233.32|231.02|10
1649920710000|2022-04-14 07:18:30|233.35|231.05|233.34|231.04|233.38|231.08|233.31|231.01|5
1649920720000|2022-04-14 07:18:40|233.38|231.08|233.34|231.04|233.39|231.09|233.34|231.04|3
1649920730000|2022-04-14 07:18:50|233.39|231.09|233.43|231.13|233.44|231.14|233.37|231.07|9
1649920740000|2022-04-14 07:19:00|233.44|231.14|233.43|231.13|233.45|231.15|233.4|231.1|7
1649920770000|2022-04-14 07:19:30|233.44|231.14|233.43|231.13|233.44|231.14|233.43|231.13|2
1649920780000|2022-04-14 07:19:40|233.44|231.14|233.43|231.13|233.44|231.14|233.43|231.13|2
1649920790000|2022-04-14 07:19:50|233.44|231.14|233.45|231.15|233.45|231.15|233.44|231.14|2
1649920800000|2022-04-14 07:20:00|233.47|231.17|233.71|231.41|233.71|231.41|233.46|231.16|15
1649920810000|2022-04-14 07:20:10|233.72|231.42|233.65|231.35|233.72|231.42|233.65|231.35|9
1649920820000|2022-04-14 07:20:20|233.64|231.34|233.52|231.22|233.64|231.34|233.52|231.22|8
1649920830000|2022-04-14 07:20:30|233.51|231.21|233.59|231.29|233.6|231.3|233.5|231.2|8
1649920850000|2022-04-14 07:20:50|233.58|231.28|233.57|231.27|233.58|231.28|233.57|231.27|2
1649920860000|2022-04-14 07:21:00|233.55|231.25|233.54|231.24|233.55|231.25|233.54|231.24|2
1649920870000|2022-04-14 07:21:10|233.55|231.25|233.54|231.24|233.56|231.26|233.54|231.24|4
1649920880000|2022-04-14 07:21:20|233.51|231.21|233.48|231.18|233.57|231.27|233.48|231.18|10
1649920890000|2022-04-14 07:21:30|233.49|231.19|233.57|231.27|233.6|231.3|233.47|231.17|10
1649920900000|2022-04-14 07:21:40|233.58|231.28|233.65|231.35|233.67|231.37|233.57|231.27|12
1649920910000|2022-04-14 07:21:50|233.64|231.34|233.69|231.39|233.69|231.39|233.64|231.34|2
1649920920000|2022-04-14 07:22:00|233.68|231.38|233.7|231.4|233.7|231.4|233.61|231.31|14
1649920930000|2022-04-14 07:22:10|233.74|231.44|233.75|231.45|233.77|231.47|233.69|231.39|12
1649920940000|2022-04-14 07:22:20|233.76|231.46|233.83|231.53|233.83|231.53|233.75|231.45|7
1649920950000|2022-04-14 07:22:30|233.82|231.52|233.84|231.54|233.84|231.54|233.82|231.52|7
1649920960000|2022-04-14 07:22:40|233.87|231.57|233.87|231.57|233.87|231.57|233.87|231.57|1
1649920970000|2022-04-14 07:22:50|233.88|231.58|233.85|231.55|233.88|231.58|233.85|231.55|3
1649920980000|2022-04-14 07:23:00|233.86|231.56|233.86|231.56|233.86|231.56|233.86|231.56|1
1649920990000|2022-04-14 07:23:10|233.87|231.57|233.87|231.57|233.87|231.57|233.87|231.57|1
1649921010000|2022-04-14 07:23:30|233.86|231.56|233.86|231.56|233.87|231.57|233.85|231.55|6
1649921020000|2022-04-14 07:23:40|233.91|231.61|233.87|231.57|233.96|231.66|233.86|231.56|14
1649921030000|2022-04-14 07:23:50|233.85|231.55|233.91|231.61|233.91|231.61|233.85|231.55|10
1649921040000|2022-04-14 07:24:00|233.9|231.6|233.91|231.61|233.95|231.65|233.9|231.6|9
1649921050000|2022-04-14 07:24:10|233.92|231.62|233.92|231.62|233.92|231.62|233.92|231.62|1
1649921060000|2022-04-14 07:24:20|233.93|231.63|233.93|231.63|233.93|231.63|233.92|231.62|5
1649921070000|2022-04-14 07:24:30|233.92|231.62|233.91|231.61|233.94|231.64|233.91|231.61|4
1649921080000|2022-04-14 07:24:40|233.92|231.62|233.91|231.61|233.97|231.67|233.87|231.57|13
1649921090000|2022-04-14 07:24:50|233.89|231.59|233.82|231.52|233.89|231.59|233.82|231.52|8
1649921100000|2022-04-14 07:25:00|233.79|231.49|233.78|231.48|233.79|231.49|233.76|231.46|4
1649921110000|2022-04-14 07:25:10|233.77|231.47|233.77|231.47|233.77|231.47|233.77|231.47|1
1649921120000|2022-04-14 07:25:20|233.79|231.49|233.78|231.48|233.79|231.49|233.77|231.47|5
1649921130000|2022-04-14 07:25:30|233.77|231.47|233.79|231.49|233.79|231.49|233.77|231.47|3
1649921140000|2022-04-14 07:25:40|233.82|231.52|233.89|231.59|233.9|231.6|233.82|231.52|10
1649921150000|2022-04-14 07:25:50|233.88|231.58|233.88|231.58|233.88|231.58|233.87|231.57|3
1649921160000|2022-04-14 07:26:00|233.89|231.59|233.91|231.61|233.92|231.62|233.88|231.58|10
1649921170000|2022-04-14 07:26:10|233.93|231.63|233.82|231.52|233.97|231.67|233.81|231.51|16
1649921180000|2022-04-14 07:26:20|233.81|231.51|233.8|231.5|233.81|231.51|233.8|231.5|2
1649921190000|2022-04-14 07:26:30|233.73|231.43|233.76|231.46|233.78|231.48|233.73|231.43|4
1649921200000|2022-04-14 07:26:40|233.78|231.48|233.77|231.47|233.78|231.48|233.76|231.46|3
1649921210000|2022-04-14 07:26:50|233.76|231.46|233.78|231.48|233.78|231.48|233.76|231.46|2
1649921220000|2022-04-14 07:27:00|233.8|231.5|233.9|231.6|233.91|231.61|233.8|231.5|10
1649921230000|2022-04-14 07:27:10|233.91|231.61|233.93|231.63|233.93|231.63|233.91|231.61|7
1649921250000|2022-04-14 07:27:30|233.92|231.62|233.93|231.63|233.93|231.63|233.91|231.61|3
1649921280000|2022-04-14 07:28:00|233.94|231.64|233.98|231.68|234|231.7|233.94|231.64|5
1649921290000|2022-04-14 07:28:10|233.99|231.69|233.88|231.58|233.99|231.69|233.83|231.53|13
1649921300000|2022-04-14 07:28:20|233.86|231.56|233.86|231.56|233.87|231.57|233.85|231.55|4
1649921310000|2022-04-14 07:28:30|233.85|231.55|233.85|231.55|233.85|231.55|233.83|231.53|4
1649921320000|2022-04-14 07:28:40|233.86|231.56|233.78|231.48|233.86|231.56|233.78|231.48|6
1649921340000|2022-04-14 07:29:00|233.8|231.5|233.8|231.5|233.81|231.51|233.77|231.47|7
1649921350000|2022-04-14 07:29:10|233.79|231.49|233.77|231.47|233.8|231.5|233.77|231.47|4
1649921380000|2022-04-14 07:29:40|233.79|231.49|233.77|231.47|233.79|231.49|233.74|231.44|6
1649921390000|2022-04-14 07:29:50|233.78|231.48|233.79|231.49|233.79|231.49|233.77|231.47|6
1649921400000|2022-04-14 07:30:00|233.8|231.5|233.87|231.57|233.87|231.57|233.79|231.49|8
1649921410000|2022-04-14 07:30:10|233.88|231.58|233.88|231.58|233.9|231.6|233.87|231.57|8
1649921430000|2022-04-14 07:30:30|233.9|231.6|233.94|231.64|233.94|231.64|233.9|231.6|9
1649921440000|2022-04-14 07:30:40|233.93|231.63|233.95|231.65|233.95|231.65|233.91|231.61|6
1649921450000|2022-04-14 07:30:50|233.94|231.64|233.96|231.66|233.96|231.66|233.94|231.64|3
1649921460000|2022-04-14 07:31:00|233.95|231.65|233.97|231.67|233.97|231.67|233.95|231.65|3
1649921470000|2022-04-14 07:31:10|233.95|231.65|233.93|231.63|233.96|231.66|233.92|231.62|9
1649921480000|2022-04-14 07:31:20|233.99|231.69|233.93|231.63|234|231.7|233.92|231.62|6
1649921490000|2022-04-14 07:31:30|233.92|231.62|233.92|231.62|233.92|231.62|233.92|231.62|1
1649921500000|2022-04-14 07:31:40|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649921530000|2022-04-14 07:32:10|233.98|231.68|233.9|231.6|233.98|231.68|233.9|231.6|13
1649921540000|2022-04-14 07:32:20|233.89|231.59|233.88|231.58|233.89|231.59|233.86|231.56|3
1649921550000|2022-04-14 07:32:30|233.9|231.6|233.88|231.58|233.9|231.6|233.86|231.56|4
1649921560000|2022-04-14 07:32:40|233.9|231.6|233.88|231.58|233.9|231.6|233.88|231.58|5
1649921570000|2022-04-14 07:32:50|233.9|231.6|233.88|231.58|233.91|231.61|233.87|231.57|5
1649921580000|2022-04-14 07:33:00|233.9|231.6|233.86|231.56|233.9|231.6|233.86|231.56|3
1649921590000|2022-04-14 07:33:10|233.88|231.58|233.83|231.53|233.89|231.59|233.82|231.52|7
1649921600000|2022-04-14 07:33:20|233.84|231.54|233.85|231.55|233.85|231.55|233.84|231.54|2
1649921610000|2022-04-14 07:33:30|233.84|231.54|233.84|231.54|233.84|231.54|233.84|231.54|1
1649921620000|2022-04-14 07:33:40|233.83|231.53|233.84|231.54|233.84|231.54|233.83|231.53|2
1649921630000|2022-04-14 07:33:50|233.85|231.55|233.83|231.53|233.85|231.55|233.83|231.53|3
1649921640000|2022-04-14 07:34:00|233.84|231.54|233.84|231.54|233.84|231.54|233.84|231.54|1
1649921650000|2022-04-14 07:34:10|233.82|231.52|233.84|231.54|233.84|231.54|233.82|231.52|3
1649921660000|2022-04-14 07:34:20|233.82|231.52|233.81|231.51|233.83|231.53|233.8|231.5|6
1649921670000|2022-04-14 07:34:30|233.8|231.5|233.81|231.51|233.81|231.51|233.8|231.5|2
1649921690000|2022-04-14 07:34:50|233.8|231.5|233.8|231.5|233.8|231.5|233.8|231.5|1
1649921700000|2022-04-14 07:35:00|233.81|231.51|233.81|231.51|233.81|231.51|233.81|231.51|1
1649921710000|2022-04-14 07:35:10|233.82|231.52|233.8|231.5|233.82|231.52|233.8|231.5|3
1649921720000|2022-04-14 07:35:20|233.76|231.46|233.7|231.4|233.76|231.46|233.69|231.39|9
1649921730000|2022-04-14 07:35:30|233.69|231.39|233.63|231.33|233.69|231.39|233.63|231.33|9
1649921740000|2022-04-14 07:35:40|233.64|231.34|233.64|231.34|233.67|231.37|233.64|231.34|3
1649921750000|2022-04-14 07:35:50|233.65|231.35|233.72|231.42|233.72|231.42|233.65|231.35|7
1649921760000|2022-04-14 07:36:00|233.75|231.45|233.73|231.43|233.75|231.45|233.73|231.43|3
1649921770000|2022-04-14 07:36:10|233.76|231.46|233.77|231.47|233.78|231.48|233.76|231.46|6
1649921780000|2022-04-14 07:36:20|233.76|231.46|233.76|231.46|233.76|231.46|233.76|231.46|1
1649921790000|2022-04-14 07:36:30|233.75|231.45|233.73|231.43|233.76|231.46|233.73|231.43|3
1649921800000|2022-04-14 07:36:40|233.75|231.45|233.75|231.45|233.76|231.46|233.74|231.44|10
1649921810000|2022-04-14 07:36:50|233.76|231.46|233.74|231.44|233.76|231.46|233.73|231.43|16
1649921820000|2022-04-14 07:37:00|233.73|231.43|233.76|231.46|233.76|231.46|233.73|231.43|8
1649921850000|2022-04-14 07:37:30|233.77|231.47|233.61|231.31|233.77|231.47|233.61|231.31|13
1649921860000|2022-04-14 07:37:40|233.62|231.32|233.56|231.26|233.62|231.32|233.56|231.26|4
1649921870000|2022-04-14 07:37:50|233.57|231.27|233.57|231.27|233.58|231.28|233.57|231.27|3
1649921880000|2022-04-14 07:38:00|233.56|231.26|233.64|231.34|233.67|231.37|233.56|231.26|8
1649921890000|2022-04-14 07:38:10|233.69|231.39|233.71|231.41|233.71|231.41|233.69|231.39|3
1649921900000|2022-04-14 07:38:20|233.72|231.42|233.72|231.42|233.72|231.42|233.71|231.41|7
1649921910000|2022-04-14 07:38:30|233.71|231.41|233.7|231.4|233.71|231.41|233.7|231.4|2
1649921920000|2022-04-14 07:38:40|233.71|231.41|233.71|231.41|233.71|231.41|233.71|231.41|1
1649921930000|2022-04-14 07:38:50|233.7|231.4|233.72|231.42|233.72|231.42|233.7|231.4|5
1649921940000|2022-04-14 07:39:00|233.71|231.41|233.7|231.4|233.71|231.41|233.7|231.4|2
1649921970000|2022-04-14 07:39:30|233.71|231.41|233.74|231.44|233.74|231.44|233.71|231.41|4
1649921980000|2022-04-14 07:39:40|233.75|231.45|233.73|231.43|233.75|231.45|233.73|231.43|2
1649922000000|2022-04-14 07:40:00|233.75|231.45|233.74|231.44|233.77|231.47|233.74|231.44|4
1649922010000|2022-04-14 07:40:10|233.77|231.47|233.83|231.53|233.83|231.53|233.77|231.47|6
1649922020000|2022-04-14 07:40:20|233.82|231.52|233.84|231.54|233.87|231.57|233.82|231.52|7
1649922030000|2022-04-14 07:40:30|233.85|231.55|234.03|231.73|234.04|231.74|233.85|231.55|8
1649922040000|2022-04-14 07:40:40|234.01|231.71|234|231.7|234.01|231.71|234|231.7|2
1649922050000|2022-04-14 07:40:50|234.01|231.71|234.01|231.71|234.01|231.71|234.01|231.71|1
1649922060000|2022-04-14 07:41:00|234.03|231.73|234.05|231.75|234.05|231.75|234.03|231.73|2
1649922090000|2022-04-14 07:41:30|234.09|231.79|234.1|231.8|234.11|231.81|234.09|231.79|4
1649922100000|2022-04-14 07:41:40|234.11|231.81|234.27|231.97|234.27|231.97|234.11|231.81|5
1649922110000|2022-04-14 07:41:50|234.34|232.04|234.31|232.01|234.34|232.04|234.29|231.99|5
1649922120000|2022-04-14 07:42:00|234.3|232|234.12|231.82|234.33|232.03|234.12|231.82|13
1649922130000|2022-04-14 07:42:10|234.11|231.81|234.03|231.73|234.11|231.81|234.01|231.71|7
1649922140000|2022-04-14 07:42:20|233.99|231.69|234|231.7|234|231.7|233.99|231.69|2
1649922150000|2022-04-14 07:42:30|233.94|231.64|233.98|231.68|233.99|231.69|233.94|231.64|11
1649922160000|2022-04-14 07:42:40|233.97|231.67|233.97|231.67|233.97|231.67|233.97|231.67|1
1649922180000|2022-04-14 07:43:00|233.99|231.69|233.97|231.67|233.99|231.69|233.97|231.67|2
1649922190000|2022-04-14 07:43:10|233.96|231.66|233.97|231.67|233.99|231.69|233.96|231.66|6
1649922200000|2022-04-14 07:43:20|233.96|231.66|233.96|231.66|233.99|231.69|233.94|231.64|7
1649922210000|2022-04-14 07:43:30|233.97|231.67|234.01|231.71|234.02|231.72|233.95|231.65|8
1649922220000|2022-04-14 07:43:40|234.03|231.73|234.3|232|234.3|232|234.03|231.73|11
1649922230000|2022-04-14 07:43:50|234.31|232.01|234.33|232.03|234.35|232.05|234.31|232.01|5
1649922240000|2022-04-14 07:44:00|234.34|232.04|234.35|232.05|234.35|232.05|234.34|232.04|4
1649922250000|2022-04-14 07:44:10|234.36|232.06|234.35|232.05|234.36|232.06|234.35|232.05|2
1649922300000|2022-04-14 07:45:00|234.36|232.06|234.46|232.16|234.5|232.2|234.34|232.04|17
1649922310000|2022-04-14 07:45:10|234.5|232.2|234.49|232.19|234.52|232.22|234.46|232.16|6
1649922320000|2022-04-14 07:45:20|234.5|232.2|234.5|232.2|234.53|232.23|234.5|232.2|4
1649922330000|2022-04-14 07:45:30|234.49|232.19|234.55|232.25|234.55|232.25|234.49|232.19|6
1649922340000|2022-04-14 07:45:40|234.51|232.21|234.57|232.27|234.57|232.27|234.51|232.21|7
1649922350000|2022-04-14 07:45:50|234.55|232.25|234.65|232.35|234.67|232.37|234.55|232.25|10
1649922360000|2022-04-14 07:46:00|234.66|232.36|234.73|232.43|234.74|232.44|234.66|232.36|9
1649922370000|2022-04-14 07:46:10|234.75|232.45|234.74|232.44|234.77|232.47|234.74|232.44|4
1649922380000|2022-04-14 07:46:20|234.72|232.42|234.66|232.36|234.72|232.42|234.66|232.36|5
1649922390000|2022-04-14 07:46:30|234.67|232.37|234.55|232.25|234.67|232.37|234.54|232.24|9
1649922400000|2022-04-14 07:46:40|234.56|232.26|234.54|232.24|234.57|232.27|234.54|232.24|4
1649922410000|2022-04-14 07:46:50|234.58|232.28|234.59|232.29|234.61|232.31|234.58|232.28|4
1649922420000|2022-04-14 07:47:00|234.58|232.28|234.59|232.29|234.59|232.29|234.58|232.28|2
1649922440000|2022-04-14 07:47:20|234.6|232.3|234.61|232.31|234.61|232.31|234.6|232.3|2
1649922490000|2022-04-14 07:48:10|234.6|232.3|234.51|232.21|234.6|232.3|234.51|232.21|6
1649922500000|2022-04-14 07:48:20|234.52|232.22|234.52|232.22|234.52|232.22|234.52|232.22|1
1649922520000|2022-04-14 07:48:40|234.51|232.21|234.61|232.31|234.62|232.32|234.51|232.21|10
1649922530000|2022-04-14 07:48:50|234.59|232.29|234.6|232.3|234.61|232.31|234.59|232.29|4
1649922540000|2022-04-14 07:49:00|234.59|232.29|234.59|232.29|234.63|232.33|234.59|232.29|11
1649922550000|2022-04-14 07:49:10|234.61|232.31|234.6|232.3|234.65|232.35|234.6|232.3|5
1649922560000|2022-04-14 07:49:20|234.59|232.29|234.62|232.32|234.66|232.36|234.58|232.28|12
1649922570000|2022-04-14 07:49:30|234.66|232.36|234.67|232.37|234.69|232.39|234.66|232.36|4
1649922590000|2022-04-14 07:49:50|234.69|232.39|234.67|232.37|234.69|232.39|234.67|232.37|2
1649922600000|2022-04-14 07:50:00|234.7|232.4|234.66|232.36|234.7|232.4|234.66|232.36|8
1649922610000|2022-04-14 07:50:10|234.65|232.35|234.56|232.26|234.65|232.35|234.56|232.26|9
1649922620000|2022-04-14 07:50:20|234.57|232.27|234.58|232.28|234.58|232.28|234.56|232.26|6
1649922630000|2022-04-14 07:50:30|234.59|232.29|234.5|232.2|234.59|232.29|234.48|232.18|10
1649922640000|2022-04-14 07:50:40|234.51|232.21|234.48|232.18|234.51|232.21|234.47|232.17|6
1649922650000|2022-04-14 07:50:50|234.49|232.19|234.46|232.16|234.49|232.19|234.46|232.16|3
1649922660000|2022-04-14 07:51:00|234.45|232.15|234.39|232.09|234.45|232.15|234.38|232.08|9
1649922670000|2022-04-14 07:51:10|234.38|232.08|234.34|232.04|234.38|232.08|234.3|232|7
1649922680000|2022-04-14 07:51:20|234.32|232.02|234.31|232.01|234.32|232.02|234.3|232|3
1649922690000|2022-04-14 07:51:30|234.3|232|234.33|232.03|234.34|232.04|234.3|232|6
1649922700000|2022-04-14 07:51:40|234.34|232.04|234.33|232.03|234.34|232.04|234.33|232.03|4
1649922710000|2022-04-14 07:51:50|234.34|232.04|234.32|232.02|234.34|232.04|234.32|232.02|9
1649922720000|2022-04-14 07:52:00|234.3|232|234.31|232.01|234.32|232.02|234.29|231.99|10
1649922730000|2022-04-14 07:52:10|234.32|232.02|234.31|232.01|234.32|232.02|234.31|232.01|2
1649922750000|2022-04-14 07:52:30|234.33|232.03|234.36|232.06|234.36|232.06|234.33|232.03|6
1649922760000|2022-04-14 07:52:40|234.35|232.05|234.35|232.05|234.36|232.06|234.29|231.99|7
1649922770000|2022-04-14 07:52:50|234.34|232.04|234.34|232.04|234.34|232.04|234.34|232.04|1
1649922780000|2022-04-14 07:53:00|234.33|232.03|234.3|232|234.33|232.03|234.3|232|2
1649922790000|2022-04-14 07:53:10|234.32|232.02|234.37|232.07|234.38|232.08|234.32|232.02|10
1649922800000|2022-04-14 07:53:20|234.38|232.08|234.42|232.12|234.42|232.12|234.37|232.07|3
1649922810000|2022-04-14 07:53:30|234.4|232.1|234.4|232.1|234.44|232.14|234.4|232.1|6
1649922830000|2022-04-14 07:53:50|234.38|232.08|234.39|232.09|234.39|232.09|234.38|232.08|2
1649922840000|2022-04-14 07:54:00|234.43|232.13|234.28|231.98|234.43|232.13|234.28|231.98|11
1649922850000|2022-04-14 07:54:10|234.26|231.96|234.25|231.95|234.27|231.97|234.23|231.93|6
1649922860000|2022-04-14 07:54:20|234.24|231.94|234.23|231.93|234.24|231.94|234.23|231.93|2
1649922870000|2022-04-14 07:54:30|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649922880000|2022-04-14 07:54:40|234.21|231.91|234.2|231.9|234.21|231.91|234.2|231.9|2
1649922890000|2022-04-14 07:54:50|234.17|231.87|234.17|231.87|234.17|231.87|234.17|231.87|1
1649922900000|2022-04-14 07:55:00|234.15|231.85|234.15|231.85|234.15|231.85|234.15|231.85|1
1649922910000|2022-04-14 07:55:10|234.14|231.84|234.15|231.85|234.15|231.85|234.14|231.84|2
1649922920000|2022-04-14 07:55:20|234.14|231.84|234.01|231.71|234.14|231.84|234|231.7|8
1649922930000|2022-04-14 07:55:30|234|231.7|234.01|231.71|234.01|231.71|234|231.7|2
1649922940000|2022-04-14 07:55:40|234|231.7|234.04|231.74|234.05|231.75|234|231.7|9
1649922950000|2022-04-14 07:55:50|234.05|231.75|234.16|231.86|234.16|231.86|234.05|231.75|7
1649922960000|2022-04-14 07:56:00|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649922970000|2022-04-14 07:56:10|234.18|231.88|234.17|231.87|234.18|231.88|234.17|231.87|2
1649922980000|2022-04-14 07:56:20|234.16|231.86|234.03|231.73|234.16|231.86|234.03|231.73|3
1649922990000|2022-04-14 07:56:30|234.04|231.74|234.05|231.75|234.05|231.75|234.04|231.74|4
1649923000000|2022-04-14 07:56:40|234.04|231.74|234.01|231.71|234.04|231.74|234.01|231.71|5
1649923010000|2022-04-14 07:56:50|234|231.7|233.99|231.69|234|231.7|233.99|231.69|2
1649923020000|2022-04-14 07:57:00|234|231.7|233.99|231.69|234|231.7|233.99|231.69|6
1649923040000|2022-04-14 07:57:20|233.98|231.68|234.01|231.71|234.01|231.71|233.98|231.68|4
1649923050000|2022-04-14 07:57:30|234.02|231.72|234.14|231.84|234.15|231.85|234.02|231.72|8
1649923060000|2022-04-14 07:57:40|234.18|231.88|234.23|231.93|234.27|231.97|234.16|231.86|15
1649923080000|2022-04-14 07:58:00|234.24|231.94|234.26|231.96|234.27|231.97|234.23|231.93|7
1649923090000|2022-04-14 07:58:10|234.27|231.97|234.28|231.98|234.28|231.98|234.27|231.97|2
1649923100000|2022-04-14 07:58:20|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649923110000|2022-04-14 07:58:30|234.28|231.98|234.17|231.87|234.28|231.98|234.17|231.87|12
1649923120000|2022-04-14 07:58:40|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649923140000|2022-04-14 07:59:00|234.2|231.9|234.21|231.91|234.22|231.92|234.2|231.9|7
1649923150000|2022-04-14 07:59:10|234.22|231.92|234.28|231.98|234.3|232|234.22|231.92|19
1649923160000|2022-04-14 07:59:20|234.27|231.97|234.22|231.92|234.28|231.98|234.2|231.9|11
1649923170000|2022-04-14 07:59:30|234.23|231.93|234.22|231.92|234.23|231.93|234.22|231.92|2
1649923180000|2022-04-14 07:59:40|234.28|231.98|234.28|231.98|234.28|231.98|234.28|231.98|1
1649923190000|2022-04-14 07:59:50|234.23|231.93|234.18|231.88|234.24|231.94|234.18|231.88|11
1649923200000|2022-04-14 08:00:00|234.17|231.87|234.11|231.81|234.17|231.87|234.11|231.81|6
1649923210000|2022-04-14 08:00:10|234.14|231.84|234.03|231.73|234.14|231.84|234.03|231.73|6
1649923220000|2022-04-14 08:00:20|234.02|231.72|234.23|231.93|234.23|231.93|234.02|231.72|12
1649923230000|2022-04-14 08:00:30|234.24|231.94|234.24|231.94|234.26|231.96|234.23|231.93|6
1649923240000|2022-04-14 08:00:40|234.23|231.93|234.05|231.75|234.24|231.94|234.02|231.72|17
1649923250000|2022-04-14 08:00:50|234.03|231.73|233.96|231.66|234.03|231.73|233.96|231.66|5
1649923260000|2022-04-14 08:01:00|233.94|231.64|234|231.7|234|231.7|233.94|231.64|8
1649923270000|2022-04-14 08:01:10|234.06|231.76|234.03|231.73|234.06|231.76|234.01|231.71|10
1649923280000|2022-04-14 08:01:20|234.06|231.76|234.08|231.78|234.08|231.78|234.04|231.74|5
1649923290000|2022-04-14 08:01:30|234.07|231.77|234.02|231.72|234.07|231.77|234.02|231.72|5
1649923300000|2022-04-14 08:01:40|234.03|231.73|234.06|231.76|234.06|231.76|234.03|231.73|5
1649923310000|2022-04-14 08:01:50|234.05|231.75|234.04|231.74|234.06|231.76|234.03|231.73|4
1649923320000|2022-04-14 08:02:00|234.05|231.75|234.03|231.73|234.05|231.75|234.03|231.73|3
1649923330000|2022-04-14 08:02:10|234.05|231.75|234.03|231.73|234.05|231.75|234.03|231.73|3
1649923340000|2022-04-14 08:02:20|234.06|231.76|234.23|231.93|234.26|231.96|234.06|231.76|10
1649923350000|2022-04-14 08:02:30|234.24|231.94|234.25|231.95|234.25|231.95|234.24|231.94|4
1649923360000|2022-04-14 08:02:40|234.24|231.94|234.34|232.04|234.34|232.04|234.24|231.94|7
1649923370000|2022-04-14 08:02:50|234.35|232.05|234.38|232.08|234.39|232.09|234.35|232.05|11
1649923380000|2022-04-14 08:03:00|234.37|232.07|234.37|232.07|234.39|232.09|234.37|232.07|8
1649923390000|2022-04-14 08:03:10|234.38|232.08|234.44|232.14|234.44|232.14|234.38|232.08|5
1649923400000|2022-04-14 08:03:20|234.45|232.15|234.44|232.14|234.45|232.15|234.44|232.14|2
1649923410000|2022-04-14 08:03:30|234.46|232.16|234.38|232.08|234.47|232.17|234.38|232.08|9
1649923420000|2022-04-14 08:03:40|234.37|232.07|234.34|232.04|234.37|232.07|234.33|232.03|5
1649923430000|2022-04-14 08:03:50|234.35|232.05|234.36|232.06|234.37|232.07|234.35|232.05|6
1649923440000|2022-04-14 08:04:00|234.37|232.07|234.27|231.97|234.37|232.07|234.26|231.96|12
1649923450000|2022-04-14 08:04:10|234.28|231.98|234.29|231.99|234.3|232|234.27|231.97|6
1649923460000|2022-04-14 08:04:20|234.3|232|234.3|232|234.3|232|234.3|232|1
1649923470000|2022-04-14 08:04:30|234.29|231.99|234.21|231.91|234.29|231.99|234.21|231.91|7
1649923480000|2022-04-14 08:04:40|234.22|231.92|234.15|231.85|234.22|231.92|234.14|231.84|5
1649923490000|2022-04-14 08:04:50|234.13|231.83|234.11|231.81|234.13|231.83|234.1|231.8|5
1649923500000|2022-04-14 08:05:00|234.1|231.8|234.1|231.8|234.12|231.82|234.1|231.8|4
1649923510000|2022-04-14 08:05:10|234.14|231.84|234.13|231.83|234.16|231.86|234.1|231.8|12
1649923520000|2022-04-14 08:05:20|234.17|231.87|234.19|231.89|234.2|231.9|234.17|231.87|6
1649923530000|2022-04-14 08:05:30|234.2|231.9|234.21|231.91|234.21|231.91|234.19|231.89|19
1649923540000|2022-04-14 08:05:40|234.2|231.9|234.13|231.83|234.21|231.91|234.12|231.82|12
1649923550000|2022-04-14 08:05:50|234.09|231.79|234.02|231.72|234.09|231.79|234.02|231.72|7
1649923560000|2022-04-14 08:06:00|233.99|231.69|234.03|231.73|234.06|231.76|233.99|231.69|10
1649923570000|2022-04-14 08:06:10|234.04|231.74|234.21|231.91|234.22|231.92|234.02|231.72|12
1649923580000|2022-04-14 08:06:20|234.2|231.9|234.2|231.9|234.21|231.91|234.2|231.9|5
1649923590000|2022-04-14 08:06:30|234.18|231.88|234.19|231.89|234.2|231.9|234.16|231.86|4
1649923600000|2022-04-14 08:06:40|234.2|231.9|234.2|231.9|234.2|231.9|234.2|231.9|1
1649923610000|2022-04-14 08:06:50|234.19|231.89|234.18|231.88|234.19|231.89|234.18|231.88|2
1649923620000|2022-04-14 08:07:00|234.19|231.89|234.18|231.88|234.19|231.89|234.18|231.88|2
1649923630000|2022-04-14 08:07:10|234.17|231.87|234.17|231.87|234.17|231.87|234.17|231.87|1
1649923640000|2022-04-14 08:07:20|234.18|231.88|234.18|231.88|234.18|231.88|234.16|231.86|3
1649923650000|2022-04-14 08:07:30|234.16|231.86|234.17|231.87|234.17|231.87|234.16|231.86|4
1649923660000|2022-04-14 08:07:40|234.18|231.88|233.97|231.67|234.18|231.88|233.97|231.67|5
1649923670000|2022-04-14 08:07:50|233.99|231.69|234.03|231.73|234.04|231.74|233.99|231.69|7
1649923680000|2022-04-14 08:08:00|234.04|231.74|233.99|231.69|234.04|231.74|233.96|231.66|10
1649923690000|2022-04-14 08:08:10|234.01|231.71|233.99|231.69|234.01|231.71|233.98|231.68|4
1649923700000|2022-04-14 08:08:20|234.14|231.84|234.18|231.88|234.18|231.88|234.14|231.84|7
1649923710000|2022-04-14 08:08:30|234.17|231.87|234.17|231.87|234.18|231.88|234.17|231.87|3
1649923720000|2022-04-14 08:08:40|234.21|231.91|234.27|231.97|234.27|231.97|234.21|231.91|6
1649923730000|2022-04-14 08:08:50|234.26|231.96|234.22|231.92|234.26|231.96|234.22|231.92|7
1649923740000|2022-04-14 08:09:00|234.21|231.91|234.29|231.99|234.29|231.99|234.21|231.91|7
1649923750000|2022-04-14 08:09:10|234.28|231.98|234.34|232.04|234.36|232.06|234.28|231.98|7
1649923770000|2022-04-14 08:09:30|234.33|232.03|234.36|232.06|234.38|232.08|234.32|232.02|7
1649923780000|2022-04-14 08:09:40|234.35|232.05|234.27|231.97|234.38|232.08|234.26|231.96|11
1649923790000|2022-04-14 08:09:50|234.34|232.04|234.3|232|234.34|232.04|234.28|231.98|9
1649923800000|2022-04-14 08:10:00|234.31|232.01|234.31|232.01|234.31|232.01|234.31|232.01|1
1649923810000|2022-04-14 08:10:10|234.3|232|234.27|231.97|234.3|232|234.23|231.93|6
1649923820000|2022-04-14 08:10:20|234.29|231.99|234.34|232.04|234.34|232.04|234.29|231.99|6
1649923830000|2022-04-14 08:10:30|234.36|232.06|234.42|232.12|234.44|232.14|234.36|232.06|6
1649923840000|2022-04-14 08:10:40|234.45|232.15|234.44|232.14|234.49|232.19|234.44|232.14|8
1649923850000|2022-04-14 08:10:50|234.43|232.13|234.44|232.14|234.44|232.14|234.43|232.13|2
1649923860000|2022-04-14 08:11:00|234.46|232.16|234.43|232.13|234.46|232.16|234.43|232.13|7
1649923870000|2022-04-14 08:11:10|234.44|232.14|234.45|232.15|234.45|232.15|234.43|232.13|3
1649923880000|2022-04-14 08:11:20|234.43|232.13|234.43|232.13|234.44|232.14|234.42|232.12|5
1649923890000|2022-04-14 08:11:30|234.44|232.14|234.44|232.14|234.44|232.14|234.44|232.14|1
1649923900000|2022-04-14 08:11:40|234.43|232.13|234.44|232.14|234.45|232.15|234.43|232.13|3
1649923910000|2022-04-14 08:11:50|234.43|232.13|234.45|232.15|234.48|232.18|234.43|232.13|7
1649923920000|2022-04-14 08:12:00|234.44|232.14|234.55|232.25|234.55|232.25|234.44|232.14|7
1649923930000|2022-04-14 08:12:10|234.57|232.27|234.52|232.22|234.58|232.28|234.52|232.22|5
1649923940000|2022-04-14 08:12:20|234.51|232.21|234.65|232.35|234.68|232.38|234.51|232.21|13
1649923950000|2022-04-14 08:12:30|234.66|232.36|234.8|232.5|234.8|232.5|234.66|232.36|7
1649923960000|2022-04-14 08:12:40|234.81|232.51|234.81|232.51|234.81|232.51|234.81|232.51|1
1649923970000|2022-04-14 08:12:50|234.83|232.53|234.76|232.46|234.83|232.53|234.76|232.46|8
1649923980000|2022-04-14 08:13:00|234.77|232.47|234.8|232.5|234.8|232.5|234.74|232.44|4
1649923990000|2022-04-14 08:13:10|234.83|232.53|234.8|232.5|234.83|232.53|234.8|232.5|2
1649924000000|2022-04-14 08:13:20|234.81|232.51|234.81|232.51|234.81|232.51|234.81|232.51|1
1649924010000|2022-04-14 08:13:30|234.82|232.52|234.9|232.6|234.9|232.6|234.81|232.51|8
1649924020000|2022-04-14 08:13:40|234.89|232.59|234.83|232.53|234.89|232.59|234.83|232.53|6
1649924030000|2022-04-14 08:13:50|234.82|232.52|234.82|232.52|234.82|232.52|234.82|232.52|1
1649924040000|2022-04-14 08:14:00|234.85|232.55|234.83|232.53|234.85|232.55|234.83|232.53|2
1649924050000|2022-04-14 08:14:10|234.82|232.52|234.84|232.54|234.84|232.54|234.82|232.52|5
1649924060000|2022-04-14 08:14:20|234.83|232.53|234.79|232.49|234.87|232.57|234.76|232.46|10
1649924070000|2022-04-14 08:14:30|234.82|232.52|234.56|232.26|234.82|232.52|234.56|232.26|11
1649924080000|2022-04-14 08:14:40|234.57|232.27|234.63|232.33|234.67|232.37|234.57|232.27|7
1649924090000|2022-04-14 08:14:50|234.62|232.32|234.63|232.33|234.63|232.33|234.61|232.31|3
1649924100000|2022-04-14 08:15:00|234.61|232.31|234.66|232.36|234.66|232.36|234.61|232.31|6
1649924110000|2022-04-14 08:15:10|234.65|232.35|234.65|232.35|234.68|232.38|234.63|232.33|4
1649924120000|2022-04-14 08:15:20|234.66|232.36|234.7|232.4|234.7|232.4|234.66|232.36|4
1649924130000|2022-04-14 08:15:30|234.73|232.43|234.74|232.44|234.74|232.44|234.73|232.43|4
1649924140000|2022-04-14 08:15:40|234.73|232.43|234.75|232.45|234.75|232.45|234.73|232.43|2
1649924150000|2022-04-14 08:15:50|234.76|232.46|234.67|232.37|234.76|232.46|234.67|232.37|12
1649924160000|2022-04-14 08:16:00|234.65|232.35|234.66|232.36|234.68|232.38|234.65|232.35|11
1649924170000|2022-04-14 08:16:10|234.65|232.35|234.65|232.35|234.65|232.35|234.65|232.35|1
1649924180000|2022-04-14 08:16:20|234.64|232.34|234.7|232.4|234.76|232.46|234.64|232.34|5
1649924190000|2022-04-14 08:16:30|234.71|232.41|234.73|232.43|234.74|232.44|234.71|232.41|4
1649924200000|2022-04-14 08:16:40|234.74|232.44|234.73|232.43|234.76|232.46|234.73|232.43|3
1649924210000|2022-04-14 08:16:50|234.74|232.44|234.73|232.43|234.74|232.44|234.73|232.43|2
1649924220000|2022-04-14 08:17:00|234.74|232.44|234.76|232.46|234.76|232.46|234.74|232.44|6
1649924230000|2022-04-14 08:17:10|234.79|232.49|234.8|232.5|234.81|232.51|234.77|232.47|6
1649924240000|2022-04-14 08:17:20|234.78|232.48|234.77|232.47|234.78|232.48|234.72|232.42|7
1649924260000|2022-04-14 08:17:40|234.76|232.46|234.75|232.45|234.76|232.46|234.73|232.43|6
1649924270000|2022-04-14 08:17:50|234.74|232.44|234.74|232.44|234.74|232.44|234.74|232.44|1
1649924280000|2022-04-14 08:18:00|234.72|232.42|234.65|232.35|234.72|232.42|234.65|232.35|10
1649924290000|2022-04-14 08:18:10|234.66|232.36|234.65|232.35|234.66|232.36|234.64|232.34|5
1649924300000|2022-04-14 08:18:20|234.64|232.34|234.63|232.33|234.64|232.34|234.63|232.33|2
1649924310000|2022-04-14 08:18:30|234.64|232.34|234.65|232.35|234.65|232.35|234.63|232.33|4
1649924320000|2022-04-14 08:18:40|234.7|232.4|234.65|232.35|234.71|232.41|234.65|232.35|5
1649924330000|2022-04-14 08:18:50|234.64|232.34|234.58|232.28|234.65|232.35|234.57|232.27|8
1649924340000|2022-04-14 08:19:00|234.57|232.27|234.56|232.26|234.58|232.28|234.56|232.26|5
1649924360000|2022-04-14 08:19:20|234.55|232.25|234.56|232.26|234.58|232.28|234.53|232.23|8
1649924370000|2022-04-14 08:19:30|234.55|232.25|234.54|232.24|234.58|232.28|234.54|232.24|4
1649924380000|2022-04-14 08:19:40|234.56|232.26|234.55|232.25|234.56|232.26|234.55|232.25|2
1649924390000|2022-04-14 08:19:50|234.54|232.24|234.56|232.26|234.56|232.26|234.54|232.24|2
1649924400000|2022-04-14 08:20:00|234.58|232.28|234.54|232.24|234.58|232.28|234.54|232.24|5
1649924410000|2022-04-14 08:20:10|234.56|232.26|234.63|232.33|234.64|232.34|234.56|232.26|5
1649924420000|2022-04-14 08:20:20|234.62|232.32|234.62|232.32|234.62|232.32|234.58|232.28|8
1649924430000|2022-04-14 08:20:30|234.63|232.33|234.66|232.36|234.66|232.36|234.63|232.33|6
1649924440000|2022-04-14 08:20:40|234.65|232.35|234.65|232.35|234.65|232.35|234.65|232.35|1
1649924450000|2022-04-14 08:20:50|234.66|232.36|234.63|232.33|234.66|232.36|234.63|232.33|4
1649924460000|2022-04-14 08:21:00|234.62|232.32|234.54|232.24|234.63|232.33|234.54|232.24|8
1649924470000|2022-04-14 08:21:10|234.55|232.25|234.54|232.24|234.55|232.25|234.54|232.24|2
1649924480000|2022-04-14 08:21:20|234.55|232.25|234.51|232.21|234.55|232.25|234.49|232.19|5
1649924490000|2022-04-14 08:21:30|234.49|232.19|234.46|232.16|234.49|232.19|234.44|232.14|4
1649924500000|2022-04-14 08:21:40|234.47|232.17|234.57|232.27|234.57|232.27|234.47|232.17|5
1649924510000|2022-04-14 08:21:50|234.56|232.26|234.57|232.27|234.57|232.27|234.56|232.26|2
1649924520000|2022-04-14 08:22:00|234.58|232.28|234.58|232.28|234.59|232.29|234.54|232.24|8
1649924530000|2022-04-14 08:22:10|234.57|232.27|234.55|232.25|234.57|232.27|234.54|232.24|6
1649924540000|2022-04-14 08:22:20|234.54|232.24|234.54|232.24|234.56|232.26|234.52|232.22|5
1649924550000|2022-04-14 08:22:30|234.55|232.25|234.55|232.25|234.55|232.25|234.54|232.24|3
1649924560000|2022-04-14 08:22:40|234.57|232.27|234.57|232.27|234.57|232.27|234.57|232.27|1
1649924570000|2022-04-14 08:22:50|234.55|232.25|234.55|232.25|234.55|232.25|234.55|232.25|1
1649924580000|2022-04-14 08:23:00|234.56|232.26|234.55|232.25|234.56|232.26|234.55|232.25|2
1649924590000|2022-04-14 08:23:10|234.57|232.27|234.57|232.27|234.57|232.27|234.55|232.25|3
1649924600000|2022-04-14 08:23:20|234.55|232.25|234.56|232.26|234.56|232.26|234.55|232.25|2
1649924610000|2022-04-14 08:23:30|234.55|232.25|234.58|232.28|234.59|232.29|234.55|232.25|3
1649924620000|2022-04-14 08:23:40|234.57|232.27|234.56|232.26|234.57|232.27|234.56|232.26|2
1649924640000|2022-04-14 08:24:00|234.57|232.27|234.56|232.26|234.58|232.28|234.56|232.26|3
1649924650000|2022-04-14 08:24:10|234.57|232.27|234.57|232.27|234.57|232.27|234.56|232.26|3
1649924660000|2022-04-14 08:24:20|234.56|232.26|234.57|232.27|234.58|232.28|234.56|232.26|4
1649924670000|2022-04-14 08:24:30|234.54|232.24|234.51|232.21|234.55|232.25|234.51|232.21|5
1649924680000|2022-04-14 08:24:40|234.48|232.18|234.51|232.21|234.51|232.21|234.47|232.17|3
1649924700000|2022-04-14 08:25:00|234.52|232.22|234.46|232.16|234.54|232.24|234.46|232.16|11
1649924710000|2022-04-14 08:25:10|234.47|232.17|234.46|232.16|234.47|232.17|234.46|232.16|2
1649924730000|2022-04-14 08:25:30|234.48|232.18|234.48|232.18|234.48|232.18|234.48|232.18|1
1649924740000|2022-04-14 08:25:40|234.46|232.16|234.46|232.16|234.49|232.19|234.46|232.16|3
1649924760000|2022-04-14 08:26:00|234.47|232.17|234.47|232.17|234.49|232.19|234.45|232.15|7
1649924770000|2022-04-14 08:26:10|234.48|232.18|234.48|232.18|234.48|232.18|234.48|232.18|1
1649924780000|2022-04-14 08:26:20|234.46|232.16|234.38|232.08|234.47|232.17|234.38|232.08|10
1649924790000|2022-04-14 08:26:30|234.39|232.09|234.39|232.09|234.39|232.09|234.37|232.07|5
1649924810000|2022-04-14 08:26:50|234.4|232.1|234.37|232.07|234.4|232.1|234.37|232.07|2
1649924820000|2022-04-14 08:27:00|234.36|232.06|234.37|232.07|234.37|232.07|234.36|232.06|2
1649924830000|2022-04-14 08:27:10|234.35|232.05|234.34|232.04|234.37|232.07|234.34|232.04|8
1649924840000|2022-04-14 08:27:20|234.32|232.02|234.2|231.9|234.34|232.04|234.19|231.89|11
1649924850000|2022-04-14 08:27:30|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649924860000|2022-04-14 08:27:40|234.2|231.9|234.19|231.89|234.2|231.9|234.19|231.89|2
1649924870000|2022-04-14 08:27:50|234.18|231.88|234.19|231.89|234.2|231.9|234.17|231.87|9
1649924880000|2022-04-14 08:28:00|234.2|231.9|234.19|231.89|234.2|231.9|234.19|231.89|2
1649924890000|2022-04-14 08:28:10|234.2|231.9|234.19|231.89|234.2|231.9|234.18|231.88|4
1649924900000|2022-04-14 08:28:20|234.18|231.88|234.18|231.88|234.18|231.88|234.18|231.88|1
1649924910000|2022-04-14 08:28:30|234.19|231.89|234.19|231.89|234.19|231.89|234.18|231.88|3
1649924920000|2022-04-14 08:28:40|234.18|231.88|234.18|231.88|234.19|231.89|234.14|231.84|7
1649924930000|2022-04-14 08:28:50|234.17|231.87|234.2|231.9|234.2|231.9|234.17|231.87|5
1649924940000|2022-04-14 08:29:00|234.18|231.88|234.19|231.89|234.2|231.9|234.18|231.88|6
1649924950000|2022-04-14 08:29:10|234.2|231.9|234.2|231.9|234.2|231.9|234.2|231.9|1
1649924960000|2022-04-14 08:29:20|234.17|231.87|234.02|231.72|234.2|231.9|234.02|231.72|13
1649924970000|2022-04-14 08:29:30|234.03|231.73|233.99|231.69|234.03|231.73|233.99|231.69|7
1649924980000|2022-04-14 08:29:40|233.98|231.68|234.03|231.73|234.03|231.73|233.97|231.67|13
1649924990000|2022-04-14 08:29:50|234.01|231.71|234|231.7|234.05|231.75|234|231.7|9
1649925010000|2022-04-14 08:30:10|234.01|231.71|234|231.7|234.01|231.71|234|231.7|4
1649925020000|2022-04-14 08:30:20|233.95|231.65|233.96|231.66|233.97|231.67|233.93|231.63|12
1649925030000|2022-04-14 08:30:30|233.97|231.67|233.95|231.65|233.97|231.67|233.94|231.64|5
1649925040000|2022-04-14 08:30:40|233.97|231.67|233.95|231.65|233.98|231.68|233.95|231.65|4
1649925050000|2022-04-14 08:30:50|233.97|231.67|233.87|231.57|233.97|231.67|233.87|231.57|9
1649925060000|2022-04-14 08:31:00|233.86|231.56|233.87|231.57|233.89|231.59|233.84|231.54|13
1649925070000|2022-04-14 08:31:10|233.88|231.58|233.79|231.49|233.88|231.58|233.79|231.49|12
1649925080000|2022-04-14 08:31:20|233.77|231.47|233.79|231.49|233.79|231.49|233.74|231.44|10
1649925090000|2022-04-14 08:31:30|233.8|231.5|233.85|231.55|233.86|231.56|233.8|231.5|5
1649925100000|2022-04-14 08:31:40|233.84|231.54|233.86|231.56|233.86|231.56|233.84|231.54|5
1649925110000|2022-04-14 08:31:50|233.87|231.57|233.86|231.56|233.88|231.58|233.86|231.56|6
1649925120000|2022-04-14 08:32:00|233.87|231.57|233.98|231.68|233.98|231.68|233.84|231.54|10
1649925130000|2022-04-14 08:32:10|233.95|231.65|233.95|231.65|233.96|231.66|233.94|231.64|5
1649925140000|2022-04-14 08:32:20|234|231.7|234.02|231.72|234.05|231.75|234|231.7|8
1649925150000|2022-04-14 08:32:30|234.03|231.73|234.03|231.73|234.03|231.73|234.03|231.73|1
1649925160000|2022-04-14 08:32:40|234.04|231.74|234.03|231.73|234.04|231.74|234.02|231.72|4
1649925170000|2022-04-14 08:32:50|234.02|231.72|234.03|231.73|234.03|231.73|234.02|231.72|2
1649925180000|2022-04-14 08:33:00|234.05|231.75|234.11|231.81|234.11|231.81|234.02|231.72|5
1649925190000|2022-04-14 08:33:10|234.16|231.86|234.21|231.91|234.21|231.91|234.16|231.86|4
1649925210000|2022-04-14 08:33:30|234.19|231.89|234.04|231.74|234.21|231.91|234.03|231.73|11
1649925220000|2022-04-14 08:33:40|234.03|231.73|234.05|231.75|234.06|231.76|234.03|231.73|5
1649925230000|2022-04-14 08:33:50|234.06|231.76|234.19|231.89|234.19|231.89|234.06|231.76|7
1649925240000|2022-04-14 08:34:00|234.25|231.95|234.18|231.88|234.25|231.95|234.16|231.86|10
1649925250000|2022-04-14 08:34:10|234.16|231.86|234.19|231.89|234.19|231.89|234.15|231.85|8
1649925260000|2022-04-14 08:34:20|234.18|231.88|234.23|231.93|234.23|231.93|234.18|231.88|10
1649925270000|2022-04-14 08:34:30|234.24|231.94|234.28|231.98|234.28|231.98|234.24|231.94|5
1649925280000|2022-04-14 08:34:40|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649925290000|2022-04-14 08:34:50|234.26|231.96|234.24|231.94|234.26|231.96|234.24|231.94|3
1649925300000|2022-04-14 08:35:00|234.23|231.93|234.18|231.88|234.23|231.93|234.18|231.88|5
1649925330000|2022-04-14 08:35:30|234.19|231.89|234.19|231.89|234.21|231.91|234.19|231.89|5
1649925340000|2022-04-14 08:35:40|234.2|231.9|234.19|231.89|234.21|231.91|234.19|231.89|4
1649925350000|2022-04-14 08:35:50|234.18|231.88|234.18|231.88|234.18|231.88|234.18|231.88|1
1649925360000|2022-04-14 08:36:00|234.21|231.91|234.17|231.87|234.21|231.91|234.17|231.87|3
1649925390000|2022-04-14 08:36:30|234.18|231.88|234.2|231.9|234.2|231.9|234.18|231.88|3
1649925400000|2022-04-14 08:36:40|234.23|231.93|234.2|231.9|234.23|231.93|234.2|231.9|6
1649925420000|2022-04-14 08:37:00|234.19|231.89|234.22|231.92|234.22|231.92|234.19|231.89|3
1649925430000|2022-04-14 08:37:10|234.2|231.9|234.22|231.92|234.22|231.92|234.2|231.9|2
1649925440000|2022-04-14 08:37:20|234.21|231.91|234.19|231.89|234.21|231.91|234.19|231.89|3
1649925450000|2022-04-14 08:37:30|234.2|231.9|234.21|231.91|234.21|231.91|234.19|231.89|3
1649925460000|2022-04-14 08:37:40|234.22|231.92|234.2|231.9|234.22|231.92|234.2|231.9|3
1649925470000|2022-04-14 08:37:50|234.19|231.89|234.19|231.89|234.19|231.89|234.19|231.89|1
1649925480000|2022-04-14 08:38:00|234.21|231.91|234.03|231.73|234.21|231.91|233.91|231.61|17
1649925490000|2022-04-14 08:38:10|234.02|231.72|234.02|231.72|234.02|231.72|234.02|231.72|1
1649925500000|2022-04-14 08:38:20|234.01|231.71|234.2|231.9|234.2|231.9|234.01|231.71|18
1649925510000|2022-04-14 08:38:30|234.19|231.89|234.22|231.92|234.22|231.92|234.19|231.89|3
1649925520000|2022-04-14 08:38:40|234.23|231.93|234.33|232.03|234.33|232.03|234.23|231.93|8
1649925530000|2022-04-14 08:38:50|234.35|232.05|234.33|232.03|234.35|232.05|234.32|232.02|4
1649925540000|2022-04-14 08:39:00|234.35|232.05|234.37|232.07|234.38|232.08|234.35|232.05|3
1649925550000|2022-04-14 08:39:10|234.36|232.06|234.3|232|234.36|232.06|234.3|232|6
1649925560000|2022-04-14 08:39:20|234.29|231.99|234.27|231.97|234.29|231.99|234.27|231.97|7
1649925570000|2022-04-14 08:39:30|234.26|231.96|234.27|231.97|234.27|231.97|234.26|231.96|2
1649925580000|2022-04-14 08:39:40|234.26|231.96|234.26|231.96|234.27|231.97|234.26|231.96|3
1649925600000|2022-04-14 08:40:00|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649925610000|2022-04-14 08:40:10|234.28|231.98|234.27|231.97|234.28|231.98|234.27|231.97|2
1649925620000|2022-04-14 08:40:20|234.28|231.98|234.29|231.99|234.29|231.99|234.28|231.98|2
1649925630000|2022-04-14 08:40:30|234.28|231.98|234.29|231.99|234.29|231.99|234.28|231.98|2
1649925640000|2022-04-14 08:40:40|234.28|231.98|234.3|232|234.3|232|234.28|231.98|2
1649925650000|2022-04-14 08:40:50|234.33|232.03|234.35|232.05|234.35|232.05|234.33|232.03|2
1649925660000|2022-04-14 08:41:00|234.34|232.04|234.33|232.03|234.34|232.04|234.33|232.03|2
1649925670000|2022-04-14 08:41:10|234.37|232.07|234.41|232.11|234.41|232.11|234.34|232.04|7
1649925680000|2022-04-14 08:41:20|234.42|232.12|234.37|232.07|234.43|232.13|234.36|232.06|12
1649925690000|2022-04-14 08:41:30|234.38|232.08|234.35|232.05|234.39|232.09|234.35|232.05|9
1649925710000|2022-04-14 08:41:50|234.36|232.06|234.19|231.89|234.36|232.06|234.18|231.88|16
1649925720000|2022-04-14 08:42:00|234.18|231.88|234.18|231.88|234.18|231.88|234.16|231.86|5
1649925740000|2022-04-14 08:42:20|234.19|231.89|234.02|231.72|234.19|231.89|234|231.7|14
1649925750000|2022-04-14 08:42:30|233.97|231.67|234.02|231.72|234.03|231.73|233.97|231.67|5
1649925760000|2022-04-14 08:42:40|234.03|231.73|234.21|231.91|234.21|231.91|234.03|231.73|10
1649925770000|2022-04-14 08:42:50|234.2|231.9|234.22|231.92|234.22|231.92|234.15|231.85|9
1649925780000|2022-04-14 08:43:00|234.21|231.91|234.27|231.97|234.28|231.98|234.21|231.91|8
1649925790000|2022-04-14 08:43:10|234.26|231.96|234.26|231.96|234.27|231.97|234.26|231.96|3
1649925800000|2022-04-14 08:43:20|234.25|231.95|234.24|231.94|234.25|231.95|234.23|231.93|6
1649925810000|2022-04-14 08:43:30|234.25|231.95|234.29|231.99|234.29|231.99|234.25|231.95|6
1649925820000|2022-04-14 08:43:40|234.3|232|234.25|231.95|234.3|232|234.25|231.95|7
1649925830000|2022-04-14 08:43:50|234.23|231.93|234.17|231.87|234.23|231.93|234.17|231.87|3
1649925840000|2022-04-14 08:44:00|234.14|231.84|234.17|231.87|234.17|231.87|234.14|231.84|2
1649925860000|2022-04-14 08:44:20|234.16|231.86|234.17|231.87|234.18|231.88|234.16|231.86|3
1649925870000|2022-04-14 08:44:30|234.16|231.86|234.16|231.86|234.17|231.87|234.16|231.86|3
1649925880000|2022-04-14 08:44:40|234.15|231.85|234.17|231.87|234.17|231.87|234.15|231.85|5
1649925890000|2022-04-14 08:44:50|234.16|231.86|234.04|231.74|234.17|231.87|234.03|231.73|8
1649925900000|2022-04-14 08:45:00|234.05|231.75|234.16|231.86|234.16|231.86|234.05|231.75|7
1649925920000|2022-04-14 08:45:20|234.17|231.87|234.16|231.86|234.17|231.87|234.16|231.86|2
1649925930000|2022-04-14 08:45:30|234.17|231.87|234.17|231.87|234.17|231.87|234.16|231.86|3
1649925940000|2022-04-14 08:45:40|234.16|231.86|234|231.7|234.16|231.86|233.99|231.69|15
1649925950000|2022-04-14 08:45:50|234.01|231.71|234|231.7|234.01|231.71|234|231.7|2
1649925960000|2022-04-14 08:46:00|234.01|231.71|233.97|231.67|234.01|231.71|233.97|231.67|4
1649925970000|2022-04-14 08:46:10|233.99|231.69|233.97|231.67|233.99|231.69|233.92|231.62|9
1649926000000|2022-04-14 08:46:40|233.98|231.68|233.98|231.68|233.99|231.69|233.97|231.67|7
1649926010000|2022-04-14 08:46:50|233.99|231.69|233.99|231.69|233.99|231.69|233.98|231.68|3
1649926020000|2022-04-14 08:47:00|233.98|231.68|234|231.7|234|231.7|233.98|231.68|3
1649926030000|2022-04-14 08:47:10|233.98|231.68|234.02|231.72|234.02|231.72|233.98|231.68|7
1649926040000|2022-04-14 08:47:20|234.01|231.71|234.01|231.71|234.02|231.72|234.01|231.71|3
1649926050000|2022-04-14 08:47:30|234.03|231.73|234.01|231.71|234.03|231.73|234.01|231.71|2
1649926070000|2022-04-14 08:47:50|234.03|231.73|234.01|231.71|234.03|231.73|234|231.7|6
1649926080000|2022-04-14 08:48:00|234.03|231.73|234.02|231.72|234.03|231.73|234.01|231.71|4
1649926090000|2022-04-14 08:48:10|234.03|231.73|234.01|231.71|234.03|231.73|234.01|231.71|2
1649926110000|2022-04-14 08:48:30|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1649926120000|2022-04-14 08:48:40|234.02|231.72|234.02|231.72|234.04|231.74|234.02|231.72|4
1649926130000|2022-04-14 08:48:50|234.01|231.71|234.01|231.71|234.01|231.71|234.01|231.71|1
1649926140000|2022-04-14 08:49:00|234.05|231.75|234.1|231.8|234.1|231.8|234.05|231.75|2
1649926150000|2022-04-14 08:49:10|234.11|231.81|234.1|231.8|234.11|231.81|234.1|231.8|2
1649926160000|2022-04-14 08:49:20|234.09|231.79|234.02|231.72|234.09|231.79|234.02|231.72|5
1649926170000|2022-04-14 08:49:30|234.01|231.71|234|231.7|234.02|231.72|233.97|231.67|7
1649926180000|2022-04-14 08:49:40|234.01|231.71|234|231.7|234.01|231.71|234|231.7|2
1649926190000|2022-04-14 08:49:50|233.99|231.69|233.92|231.62|234|231.7|233.92|231.62|8
1649926200000|2022-04-14 08:50:00|233.91|231.61|233.97|231.67|233.98|231.68|233.91|231.61|9
1649926210000|2022-04-14 08:50:10|233.98|231.68|233.94|231.64|234.01|231.71|233.93|231.63|9
1649926220000|2022-04-14 08:50:20|233.93|231.63|233.94|231.64|233.94|231.64|233.93|231.63|2
1649926230000|2022-04-14 08:50:30|233.97|231.67|233.95|231.65|233.98|231.68|233.94|231.64|5
1649926240000|2022-04-14 08:50:40|233.94|231.64|233.95|231.65|233.95|231.65|233.94|231.64|2
1649926250000|2022-04-14 08:50:50|233.93|231.63|233.99|231.69|233.99|231.69|233.93|231.63|2
1649926260000|2022-04-14 08:51:00|233.95|231.65|233.98|231.68|233.98|231.68|233.94|231.64|3
1649926270000|2022-04-14 08:51:10|233.96|231.66|234.11|231.81|234.11|231.81|233.95|231.65|8
1649926280000|2022-04-14 08:51:20|234.1|231.8|234.1|231.8|234.1|231.8|234.1|231.8|1
1649926290000|2022-04-14 08:51:30|234.13|231.83|234.11|231.81|234.13|231.83|234.11|231.81|2
1649926300000|2022-04-14 08:51:40|234.12|231.82|234.1|231.8|234.13|231.83|234.1|231.8|5
1649926310000|2022-04-14 08:51:50|234.11|231.81|234.11|231.81|234.11|231.81|234.1|231.8|3
1649926320000|2022-04-14 08:52:00|234.1|231.8|234.11|231.81|234.11|231.81|234.1|231.8|2
1649926340000|2022-04-14 08:52:20|234.1|231.8|234.09|231.79|234.1|231.8|234.07|231.77|6
1649926350000|2022-04-14 08:52:30|234.1|231.8|234.2|231.9|234.2|231.9|234.09|231.79|6
1649926360000|2022-04-14 08:52:40|234.22|231.92|234.3|232|234.3|232|234.22|231.92|8
1649926370000|2022-04-14 08:52:50|234.28|231.98|234.25|231.95|234.3|232|234.22|231.92|11
1649926380000|2022-04-14 08:53:00|234.24|231.94|234.27|231.97|234.27|231.97|234.2|231.9|11
1649926390000|2022-04-14 08:53:10|234.26|231.96|234.25|231.95|234.27|231.97|234.25|231.95|3
1649926400000|2022-04-14 08:53:20|234.24|231.94|234.2|231.9|234.25|231.95|234.19|231.89|8
1649926410000|2022-04-14 08:53:30|234.18|231.88|233.98|231.68|234.19|231.89|233.97|231.67|16
1649926420000|2022-04-14 08:53:40|234|231.7|233.95|231.65|234|231.7|233.95|231.65|5
1649926430000|2022-04-14 08:53:50|233.94|231.64|233.94|231.64|233.94|231.64|233.94|231.64|1
1649926440000|2022-04-14 08:54:00|233.95|231.65|233.94|231.64|233.95|231.65|233.94|231.64|4
1649926460000|2022-04-14 08:54:20|233.93|231.63|233.95|231.65|233.96|231.66|233.93|231.63|4
1649926490000|2022-04-14 08:54:50|233.94|231.64|234|231.7|234.01|231.71|233.94|231.64|7
1649926500000|2022-04-14 08:55:00|234.01|231.71|233.97|231.67|234.01|231.71|233.96|231.66|6
1649926520000|2022-04-14 08:55:20|233.98|231.68|233.93|231.63|233.99|231.69|233.92|231.62|12
1649926530000|2022-04-14 08:55:30|233.92|231.62|233.93|231.63|233.93|231.63|233.92|231.62|2
1649926540000|2022-04-14 08:55:40|233.91|231.61|233.96|231.66|233.96|231.66|233.91|231.61|3
1649926550000|2022-04-14 08:55:50|233.95|231.65|233.96|231.66|233.96|231.66|233.95|231.65|2
1649926560000|2022-04-14 08:56:00|233.95|231.65|233.92|231.62|233.95|231.65|233.92|231.62|8
1649926570000|2022-04-14 08:56:10|233.91|231.61|233.91|231.61|233.93|231.63|233.91|231.61|7
1649926580000|2022-04-14 08:56:20|233.9|231.6|233.89|231.59|233.9|231.6|233.88|231.58|4
1649926590000|2022-04-14 08:56:30|233.9|231.6|233.9|231.6|233.9|231.6|233.9|231.6|1
1649926600000|2022-04-14 08:56:40|233.91|231.61|233.92|231.62|233.92|231.62|233.9|231.6|6
1649926610000|2022-04-14 08:56:50|233.91|231.61|233.9|231.6|233.91|231.61|233.9|231.6|2
1649926620000|2022-04-14 08:57:00|233.89|231.59|233.91|231.61|233.91|231.61|233.89|231.59|2
1649926630000|2022-04-14 08:57:10|233.89|231.59|233.9|231.6|233.91|231.61|233.89|231.59|3
1649926650000|2022-04-14 08:57:30|233.91|231.61|233.86|231.56|233.91|231.61|233.86|231.56|4
1649926660000|2022-04-14 08:57:40|233.87|231.57|233.99|231.69|234|231.7|233.86|231.56|10
1649926670000|2022-04-14 08:57:50|233.98|231.68|233.92|231.62|233.98|231.68|233.91|231.61|4
1649926680000|2022-04-14 08:58:00|233.93|231.63|233.92|231.62|233.93|231.63|233.92|231.62|2
1649926690000|2022-04-14 08:58:10|233.93|231.63|233.92|231.62|233.93|231.63|233.92|231.62|4
1649926700000|2022-04-14 08:58:20|233.93|231.63|233.93|231.63|233.93|231.63|233.92|231.62|3
1649926710000|2022-04-14 08:58:30|233.94|231.64|233.9|231.6|233.94|231.64|233.9|231.6|6
1649926720000|2022-04-14 08:58:40|233.91|231.61|233.92|231.62|233.92|231.62|233.9|231.6|4
1649926730000|2022-04-14 08:58:50|233.93|231.63|233.86|231.56|233.93|231.63|233.86|231.56|5
1649926740000|2022-04-14 08:59:00|233.84|231.54|233.83|231.53|233.84|231.54|233.83|231.53|2
1649926750000|2022-04-14 08:59:10|233.86|231.56|233.86|231.56|233.87|231.57|233.85|231.55|4
1649926760000|2022-04-14 08:59:20|233.88|231.58|233.91|231.61|233.91|231.61|233.87|231.57|4
1649926790000|2022-04-14 08:59:50|233.9|231.6|233.9|231.6|233.91|231.61|233.9|231.6|3
1649926800000|2022-04-14 09:00:00|233.91|231.61|233.86|231.56|233.92|231.62|233.85|231.55|9
1649926810000|2022-04-14 09:00:10|233.87|231.57|233.95|231.65|233.95|231.65|233.87|231.57|7
1649926820000|2022-04-14 09:00:20|233.98|231.68|233.87|231.57|233.98|231.68|233.87|231.57|11
1649926830000|2022-04-14 09:00:30|233.88|231.58|233.84|231.54|233.88|231.58|233.84|231.54|6
1649926840000|2022-04-14 09:00:40|233.85|231.55|233.91|231.61|233.93|231.63|233.84|231.54|10
1649926850000|2022-04-14 09:00:50|233.92|231.62|233.86|231.56|233.92|231.62|233.85|231.55|12
1649926860000|2022-04-14 09:01:00|233.87|231.57|233.88|231.58|233.89|231.59|233.86|231.56|9
1649926870000|2022-04-14 09:01:10|233.89|231.59|233.88|231.58|233.9|231.6|233.87|231.57|8
1649926880000|2022-04-14 09:01:20|233.89|231.59|233.88|231.58|233.93|231.63|233.79|231.49|18
1649926890000|2022-04-14 09:01:30|233.87|231.57|233.85|231.55|233.87|231.57|233.84|231.54|12
1649926900000|2022-04-14 09:01:40|233.86|231.56|233.81|231.51|233.86|231.56|233.81|231.51|10
1649926910000|2022-04-14 09:01:50|233.82|231.52|233.86|231.56|233.87|231.57|233.82|231.52|10
1649926920000|2022-04-14 09:02:00|233.85|231.55|233.86|231.56|233.87|231.57|233.84|231.54|8
1649926930000|2022-04-14 09:02:10|233.85|231.55|233.83|231.53|233.86|231.56|233.83|231.53|5
1649926940000|2022-04-14 09:02:20|233.82|231.52|233.83|231.53|233.83|231.53|233.82|231.52|2
1649926950000|2022-04-14 09:02:30|233.82|231.52|233.82|231.52|233.83|231.53|233.81|231.51|5
1649926960000|2022-04-14 09:02:40|233.84|231.54|233.81|231.51|233.84|231.54|233.81|231.51|7
1649926970000|2022-04-14 09:02:50|233.82|231.52|233.82|231.52|233.82|231.52|233.82|231.52|1
1649926980000|2022-04-14 09:03:00|233.85|231.55|233.86|231.56|233.86|231.56|233.83|231.53|4
1649927000000|2022-04-14 09:03:20|233.85|231.55|233.77|231.47|233.85|231.55|233.76|231.46|6
1649927010000|2022-04-14 09:03:30|233.76|231.46|233.83|231.53|233.83|231.53|233.75|231.45|10
1649927020000|2022-04-14 09:03:40|233.84|231.54|233.91|231.61|233.92|231.62|233.81|231.51|12
1649927030000|2022-04-14 09:03:50|233.92|231.62|233.9|231.6|233.92|231.62|233.9|231.6|2
1649927040000|2022-04-14 09:04:00|233.92|231.62|233.92|231.62|233.95|231.65|233.92|231.62|9
1649927050000|2022-04-14 09:04:10|233.91|231.61|233.9|231.6|233.91|231.61|233.9|231.6|2
1649927060000|2022-04-14 09:04:20|233.91|231.61|233.92|231.62|233.92|231.62|233.9|231.6|6
1649927070000|2022-04-14 09:04:30|233.91|231.61|233.84|231.54|233.92|231.62|233.84|231.54|11
1649927080000|2022-04-14 09:04:40|233.85|231.55|233.86|231.56|233.87|231.57|233.85|231.55|12
1649927090000|2022-04-14 09:04:50|233.85|231.55|233.85|231.55|233.86|231.56|233.82|231.52|6
1649927100000|2022-04-14 09:05:00|233.84|231.54|233.82|231.52|233.85|231.55|233.82|231.52|9
1649927110000|2022-04-14 09:05:10|233.81|231.51|233.8|231.5|233.81|231.51|233.8|231.5|2
1649927120000|2022-04-14 09:05:20|233.81|231.51|233.74|231.44|233.81|231.51|233.74|231.44|9
1649927130000|2022-04-14 09:05:30|233.73|231.43|233.74|231.44|233.74|231.44|233.73|231.43|2
1649927140000|2022-04-14 09:05:40|233.65|231.35|233.62|231.32|233.65|231.35|233.62|231.32|6
1649927150000|2022-04-14 09:05:50|233.63|231.33|233.66|231.36|233.68|231.38|233.57|231.27|15
1649927160000|2022-04-14 09:06:00|233.67|231.37|233.63|231.33|233.67|231.37|233.63|231.33|7
1649927170000|2022-04-14 09:06:10|233.69|231.39|233.65|231.35|233.69|231.39|233.64|231.34|4
1649927180000|2022-04-14 09:06:20|233.66|231.36|233.64|231.34|233.66|231.36|233.64|231.34|2
1649927190000|2022-04-14 09:06:30|233.67|231.37|233.64|231.34|233.67|231.37|233.64|231.34|2
1649927200000|2022-04-14 09:06:40|233.67|231.37|233.54|231.24|233.67|231.37|233.54|231.24|12
1649927210000|2022-04-14 09:06:50|233.57|231.27|233.59|231.29|233.59|231.29|233.55|231.25|5
1649927220000|2022-04-14 09:07:00|233.56|231.26|233.54|231.24|233.57|231.27|233.54|231.24|5
1649927230000|2022-04-14 09:07:10|233.55|231.25|233.56|231.26|233.56|231.26|233.53|231.23|4
1649927240000|2022-04-14 09:07:20|233.54|231.24|233.53|231.23|233.54|231.24|233.53|231.23|2
1649927250000|2022-04-14 09:07:30|233.54|231.24|233.52|231.22|233.54|231.24|233.52|231.22|5
1649927260000|2022-04-14 09:07:40|233.53|231.23|233.46|231.16|233.53|231.23|233.44|231.14|12
1649927270000|2022-04-14 09:07:50|233.42|231.12|233.35|231.05|233.42|231.12|233.34|231.04|9
1649927280000|2022-04-14 09:08:00|233.34|231.04|233.29|230.99|233.35|231.05|233.29|230.99|10
1649927290000|2022-04-14 09:08:10|233.25|230.95|233.26|230.96|233.26|230.96|233.25|230.95|2
1649927300000|2022-04-14 09:08:20|233.25|230.95|233.03|230.73|233.25|230.95|233.03|230.73|12
1649927310000|2022-04-14 09:08:30|233.02|230.72|233.02|230.72|233.03|230.73|233.02|230.72|3
1649927320000|2022-04-14 09:08:40|233.03|230.73|233.03|230.73|233.04|230.74|233.01|230.71|10
1649927330000|2022-04-14 09:08:50|233.02|230.72|233.01|230.71|233.03|230.73|233|230.7|5
1649927340000|2022-04-14 09:09:00|233.02|230.72|232.98|230.68|233.02|230.72|232.98|230.68|3
1649927370000|2022-04-14 09:09:30|232.97|230.67|232.81|230.51|232.97|230.67|232.81|230.51|13
1649927380000|2022-04-14 09:09:40|232.82|230.52|232.83|230.53|232.85|230.55|232.81|230.51|10
1649927390000|2022-04-14 09:09:50|232.84|230.54|232.85|230.55|232.86|230.56|232.83|230.53|4
1649927400000|2022-04-14 09:10:00|232.83|230.53|232.82|230.52|232.83|230.53|232.82|230.52|2
1649927410000|2022-04-14 09:10:10|232.78|230.48|232.82|230.52|232.82|230.52|232.76|230.46|6
1649927420000|2022-04-14 09:10:20|232.81|230.51|232.82|230.52|232.82|230.52|232.81|230.51|2
1649927430000|2022-04-14 09:10:30|232.81|230.51|232.81|230.51|232.82|230.52|232.81|230.51|3
1649927440000|2022-04-14 09:10:40|232.77|230.47|232.77|230.47|232.77|230.47|232.77|230.47|1
1649927450000|2022-04-14 09:10:50|232.81|230.51|232.57|230.27|232.81|230.51|232.55|230.25|12
1649927460000|2022-04-14 09:11:00|232.58|230.28|232.57|230.27|232.63|230.33|232.55|230.25|11
1649927470000|2022-04-14 09:11:10|232.56|230.26|232.57|230.27|232.57|230.27|232.54|230.24|7
1649927480000|2022-04-14 09:11:20|232.58|230.28|232.57|230.27|232.58|230.28|232.57|230.27|2
1649927490000|2022-04-14 09:11:30|232.54|230.24|232.57|230.27|232.57|230.27|232.54|230.24|2
1649927500000|2022-04-14 09:11:40|232.55|230.25|232.45|230.15|232.55|230.25|232.41|230.11|10
1649927510000|2022-04-14 09:11:50|232.47|230.17|232.45|230.15|232.51|230.21|232.45|230.15|11
1649927520000|2022-04-14 09:12:00|232.46|230.16|232.46|230.16|232.46|230.16|232.46|230.16|1
1649927540000|2022-04-14 09:12:20|232.45|230.15|232.47|230.17|232.47|230.17|232.45|230.15|2
1649927550000|2022-04-14 09:12:30|232.45|230.15|232.51|230.21|232.52|230.22|232.45|230.15|14
1649927560000|2022-04-14 09:12:40|232.53|230.23|232.51|230.21|232.53|230.23|232.48|230.18|19
1649927570000|2022-04-14 09:12:50|232.5|230.2|232.52|230.22|232.53|230.23|232.5|230.2|6
1649927590000|2022-04-14 09:13:10|232.5|230.2|232.5|230.2|232.52|230.22|232.5|230.2|12
1649927600000|2022-04-14 09:13:20|232.51|230.21|232.52|230.22|232.52|230.22|232.43|230.13|14
1649927680000|2022-04-14 09:14:40|232.55|230.25|232.58|230.28|232.61|230.31|232.55|230.25|13
1649927690000|2022-04-14 09:14:50|232.56|230.26|232.54|230.24|232.57|230.27|232.53|230.23|9
1649927700000|2022-04-14 09:15:00|232.53|230.23|232.54|230.24|232.54|230.24|232.53|230.23|4
1649927710000|2022-04-14 09:15:10|232.55|230.25|232.52|230.22|232.55|230.25|232.52|230.22|3
1649927720000|2022-04-14 09:15:20|232.54|230.24|232.52|230.22|232.54|230.24|232.52|230.22|2
1649927730000|2022-04-14 09:15:30|232.53|230.23|232.53|230.23|232.54|230.24|232.52|230.22|15
1649927740000|2022-04-14 09:15:40|232.52|230.22|232.52|230.22|232.53|230.23|232.52|230.22|17
1649927750000|2022-04-14 09:15:50|232.55|230.25|232.55|230.25|232.56|230.26|232.55|230.25|3
1649927760000|2022-04-14 09:16:00|232.56|230.26|232.56|230.26|232.56|230.26|232.56|230.26|1
1649927770000|2022-04-14 09:16:10|232.55|230.25|232.48|230.18|232.55|230.25|232.45|230.15|14
1649927780000|2022-04-14 09:16:20|232.49|230.19|232.74|230.44|232.8|230.5|232.49|230.19|20
1649927790000|2022-04-14 09:16:30|232.66|230.36|232.9|230.6|232.9|230.6|232.66|230.36|13
1649927800000|2022-04-14 09:16:40|232.91|230.61|232.76|230.46|232.91|230.61|232.73|230.43|11
1649927810000|2022-04-14 09:16:50|232.75|230.45|232.78|230.48|232.79|230.49|232.73|230.43|11
1649927820000|2022-04-14 09:17:00|232.74|230.44|232.81|230.51|232.81|230.51|232.74|230.44|5
1649927830000|2022-04-14 09:17:10|232.79|230.49|232.55|230.25|232.8|230.5|232.55|230.25|15
1649927840000|2022-04-14 09:17:20|232.56|230.26|232.54|230.24|232.58|230.28|232.54|230.24|13
1649927850000|2022-04-14 09:17:30|232.55|230.25|232.53|230.23|232.55|230.25|232.53|230.23|7
1649927870000|2022-04-14 09:17:50|232.55|230.25|232.55|230.25|232.58|230.28|232.54|230.24|13
1649927880000|2022-04-14 09:18:00|232.54|230.24|232.55|230.25|232.55|230.25|232.54|230.24|2
1649927890000|2022-04-14 09:18:10|232.54|230.24|232.54|230.24|232.54|230.24|232.54|230.24|1
1649927900000|2022-04-14 09:18:20|232.51|230.21|232.43|230.13|232.55|230.25|232.43|230.13|7
1649927910000|2022-04-14 09:18:30|232.46|230.16|232.44|230.14|232.46|230.16|232.44|230.14|2
1649927920000|2022-04-14 09:18:40|232.46|230.16|232.45|230.15|232.46|230.16|232.45|230.15|2
1649927930000|2022-04-14 09:18:50|232.46|230.16|232.45|230.15|232.46|230.16|232.42|230.12|4
1649927940000|2022-04-14 09:19:00|232.44|230.14|232.44|230.14|232.45|230.15|232.44|230.14|3
1649927950000|2022-04-14 09:19:10|232.38|230.08|232.38|230.08|232.44|230.14|232.38|230.08|6
1649927960000|2022-04-14 09:19:20|232.42|230.12|232.42|230.12|232.43|230.13|232.42|230.12|5
1649927970000|2022-04-14 09:19:30|232.47|230.17|232.42|230.12|232.47|230.17|232.42|230.12|2
1649927990000|2022-04-14 09:19:50|232.45|230.15|232.42|230.12|232.46|230.16|232.42|230.12|4
1649928000000|2022-04-14 09:20:00|232.46|230.16|232.37|230.07|232.47|230.17|232.36|230.06|11
1649928010000|2022-04-14 09:20:10|232.33|230.03|232.3|230|232.33|230.03|232.27|229.97|9
1649928020000|2022-04-14 09:20:20|232.29|229.99|232.21|229.91|232.29|229.99|232.17|229.87|12
1649928030000|2022-04-14 09:20:30|232.19|229.89|232.17|229.87|232.19|229.89|232.15|229.85|8
1649928040000|2022-04-14 09:20:40|232.16|229.86|232.13|229.83|232.18|229.88|232.13|229.83|6
1649928050000|2022-04-14 09:20:50|232.14|229.84|232.15|229.85|232.2|229.9|232.14|229.84|14
1649928060000|2022-04-14 09:21:00|232.16|229.86|232.1|229.8|232.17|229.87|232.1|229.8|5
1649928070000|2022-04-14 09:21:10|232.09|229.79|232.1|229.8|232.1|229.8|232.09|229.79|2
1649928080000|2022-04-14 09:21:20|232.09|229.79|232.1|229.8|232.1|229.8|232.09|229.79|4
1649928090000|2022-04-14 09:21:30|232.11|229.81|232.01|229.71|232.11|229.81|232.01|229.71|6
1649928100000|2022-04-14 09:21:40|232.08|229.78|232.23|229.93|232.25|229.95|232.08|229.78|9
1649928110000|2022-04-14 09:21:50|232.25|229.95|232.24|229.94|232.28|229.98|232.24|229.94|7
1649928120000|2022-04-14 09:22:00|232.23|229.93|232.24|229.94|232.24|229.94|232.23|229.93|2
1649928130000|2022-04-14 09:22:10|232.25|229.95|232.31|230.01|232.31|230.01|232.25|229.95|5
1649928140000|2022-04-14 09:22:20|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1649928150000|2022-04-14 09:22:30|232.31|230.01|232.31|230.01|232.31|230.01|232.3|230|5
1649928160000|2022-04-14 09:22:40|232.32|230.02|232.33|230.03|232.33|230.03|232.32|230.02|2
1649928170000|2022-04-14 09:22:50|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1649928180000|2022-04-14 09:23:00|232.3|230|232.32|230.02|232.33|230.03|232.3|230|5
1649928190000|2022-04-14 09:23:10|232.33|230.03|232.29|229.99|232.33|230.03|232.29|229.99|3
1649928200000|2022-04-14 09:23:20|232.26|229.96|232.26|229.96|232.27|229.97|232.26|229.96|7
1649928210000|2022-04-14 09:23:30|232.29|229.99|232.31|230.01|232.31|230.01|232.29|229.99|3
1649928230000|2022-04-14 09:23:50|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1649928240000|2022-04-14 09:24:00|232.33|230.03|232.32|230.02|232.33|230.03|232.31|230.01|4
1649928250000|2022-04-14 09:24:10|232.31|230.01|232.28|229.98|232.31|230.01|232.26|229.96|9
1649928260000|2022-04-14 09:24:20|232.27|229.97|232.29|229.99|232.29|229.99|232.26|229.96|5
1649928270000|2022-04-14 09:24:30|232.27|229.97|232.29|229.99|232.3|230|232.27|229.97|4
1649928290000|2022-04-14 09:24:50|232.28|229.98|232.28|229.98|232.29|229.99|232.27|229.97|5
1649928300000|2022-04-14 09:25:00|232.29|229.99|232.28|229.98|232.29|229.99|232.27|229.97|3
1649928310000|2022-04-14 09:25:10|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1649928320000|2022-04-14 09:25:20|232.3|230|232.3|230|232.3|230|232.3|230|1
1649928330000|2022-04-14 09:25:30|232.29|229.99|232.15|229.85|232.29|229.99|232.15|229.85|10
1649928340000|2022-04-14 09:25:40|232.14|229.84|232.01|229.71|232.14|229.84|232.01|229.71|10
1649928350000|2022-04-14 09:25:50|232|229.7|231.7|229.4|232.02|229.72|231.69|229.39|23
1649928360000|2022-04-14 09:26:00|231.69|229.39|231.67|229.37|231.69|229.39|231.63|229.33|9
1649928370000|2022-04-14 09:26:10|231.68|229.38|231.55|229.25|231.68|229.38|231.51|229.21|19
1649928380000|2022-04-14 09:26:20|231.51|229.21|231.4|229.1|231.53|229.23|231.39|229.09|11
1649928390000|2022-04-14 09:26:30|231.35|229.05|231.03|228.73|231.35|229.05|231|228.7|24
1649928400000|2022-04-14 09:26:40|231.05|228.75|231.08|228.78|231.1|228.8|230.96|228.66|22
1649928410000|2022-04-14 09:26:50|231.09|228.79|231.02|228.72|231.11|228.81|231.02|228.72|12
1649928420000|2022-04-14 09:27:00|231.03|228.73|231.15|228.85|231.2|228.9|231.02|228.72|22
1649928430000|2022-04-14 09:27:10|231.17|228.87|231.17|228.87|231.19|228.89|231.15|228.85|5
1649928440000|2022-04-14 09:27:20|231.16|228.86|231.33|229.03|231.33|229.03|231.16|228.86|10
1649928450000|2022-04-14 09:27:30|231.3|229|231.31|229.01|231.31|229.01|231.3|229|2
1649928460000|2022-04-14 09:27:40|231.32|229.02|231.38|229.08|231.38|229.08|231.32|229.02|4
1649928470000|2022-04-14 09:27:50|231.39|229.09|231.39|229.09|231.39|229.09|231.39|229.09|1
1649928480000|2022-04-14 09:28:00|231.43|229.13|231.39|229.09|231.46|229.16|231.39|229.09|7
1649928490000|2022-04-14 09:28:10|231.4|229.1|231.39|229.09|231.4|229.1|231.37|229.07|3
1649928500000|2022-04-14 09:28:20|231.4|229.1|231.57|229.27|231.57|229.27|231.4|229.1|11
1649928510000|2022-04-14 09:28:30|231.56|229.26|231.61|229.31|231.63|229.33|231.56|229.26|9
1649928520000|2022-04-14 09:28:40|231.59|229.29|231.62|229.32|231.62|229.32|231.59|229.29|3
1649928530000|2022-04-14 09:28:50|231.61|229.31|231.47|229.17|231.61|229.31|231.45|229.15|10
1649928540000|2022-04-14 09:29:00|231.46|229.16|231.53|229.23|231.53|229.23|231.46|229.16|7
1649928550000|2022-04-14 09:29:10|231.54|229.24|231.61|229.31|231.61|229.31|231.54|229.24|5
1649928560000|2022-04-14 09:29:20|231.65|229.35|231.66|229.36|231.66|229.36|231.62|229.32|4
1649928570000|2022-04-14 09:29:30|231.62|229.32|231.61|229.31|231.62|229.32|231.61|229.31|2
1649928580000|2022-04-14 09:29:40|231.62|229.32|231.71|229.41|231.71|229.41|231.62|229.32|6
1649928590000|2022-04-14 09:29:50|231.72|229.42|231.76|229.46|231.76|229.46|231.71|229.41|4
1649928600000|2022-04-14 09:30:00|231.75|229.45|231.69|229.39|231.76|229.46|231.68|229.38|11
1649928610000|2022-04-14 09:30:10|231.7|229.4|231.77|229.47|231.77|229.47|231.7|229.4|7
1649928620000|2022-04-14 09:30:20|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1649928630000|2022-04-14 09:30:30|231.73|229.43|231.73|229.43|231.73|229.43|231.72|229.42|3
1649928640000|2022-04-14 09:30:40|231.78|229.48|231.77|229.47|231.78|229.48|231.77|229.47|2
1649928650000|2022-04-14 09:30:50|231.75|229.45|231.68|229.38|231.78|229.48|231.65|229.35|14
1649928660000|2022-04-14 09:31:00|231.66|229.36|231.68|229.38|231.69|229.39|231.65|229.35|7
1649928670000|2022-04-14 09:31:10|231.67|229.37|231.46|229.16|231.68|229.38|231.46|229.16|13
1649928680000|2022-04-14 09:31:20|231.45|229.15|231.47|229.17|231.48|229.18|231.43|229.13|8
1649928690000|2022-04-14 09:31:30|231.48|229.18|231.42|229.12|231.48|229.18|231.42|229.12|10
1649928700000|2022-04-14 09:31:40|231.44|229.14|231.34|229.04|231.46|229.16|231.32|229.02|14
1649928710000|2022-04-14 09:31:50|231.32|229.02|231.3|229|231.34|229.04|231.3|229|9
1649928720000|2022-04-14 09:32:00|231.29|228.99|231.31|229.01|231.32|229.02|231.28|228.98|8
1649928730000|2022-04-14 09:32:10|231.32|229.02|231.36|229.06|231.39|229.09|231.3|229|15
1649928740000|2022-04-14 09:32:20|231.34|229.04|231.36|229.06|231.36|229.06|231.34|229.04|2
1649928750000|2022-04-14 09:32:30|231.34|229.04|231.35|229.05|231.35|229.05|231.32|229.02|3
1649928760000|2022-04-14 09:32:40|231.43|229.13|231.41|229.11|231.43|229.13|231.4|229.1|6
1649928770000|2022-04-14 09:32:50|231.42|229.12|231.48|229.18|231.48|229.18|231.42|229.12|10
1649928780000|2022-04-14 09:33:00|231.46|229.16|231.47|229.17|231.48|229.18|231.46|229.16|6
1649928790000|2022-04-14 09:33:10|231.45|229.15|231.58|229.28|231.6|229.3|231.44|229.14|15
1649928800000|2022-04-14 09:33:20|231.59|229.29|231.71|229.41|231.72|229.42|231.59|229.29|10
1649928810000|2022-04-14 09:33:30|231.72|229.42|231.91|229.61|231.91|229.61|231.72|229.42|16
1649928820000|2022-04-14 09:33:40|231.85|229.55|231.95|229.65|231.95|229.65|231.85|229.55|6
1649928830000|2022-04-14 09:33:50|231.98|229.68|232.11|229.81|232.11|229.81|231.97|229.67|8
1649928840000|2022-04-14 09:34:00|232.17|229.87|232.2|229.9|232.2|229.9|232.14|229.84|9
1649928850000|2022-04-14 09:34:10|232.18|229.88|232.34|230.04|232.34|230.04|232.18|229.88|15
1649928860000|2022-04-14 09:34:20|232.33|230.03|232.31|230.01|232.33|230.03|232.31|230.01|4
1649928870000|2022-04-14 09:34:30|232.32|230.02|232.31|230.01|232.32|230.02|232.31|230.01|4
1649928880000|2022-04-14 09:34:40|232.33|230.03|232.3|230|232.33|230.03|232.29|229.99|5
1649928890000|2022-04-14 09:34:50|232.26|229.96|232.4|230.1|232.43|230.13|232.26|229.96|10
1649928900000|2022-04-14 09:35:00|232.41|230.11|232.59|230.29|232.6|230.3|232.38|230.08|13
1649928910000|2022-04-14 09:35:10|232.58|230.28|232.61|230.31|232.62|230.32|232.58|230.28|13
1649928920000|2022-04-14 09:35:20|232.62|230.32|232.64|230.34|232.64|230.34|232.62|230.32|8
1649928930000|2022-04-14 09:35:30|232.63|230.33|232.78|230.48|232.78|230.48|232.63|230.33|12
1649928940000|2022-04-14 09:35:40|232.79|230.49|232.67|230.37|232.8|230.5|232.64|230.34|16
1649928950000|2022-04-14 09:35:50|232.7|230.4|232.76|230.46|232.79|230.49|232.67|230.37|15
1649928960000|2022-04-14 09:36:00|232.75|230.45|232.76|230.46|232.76|230.46|232.69|230.39|12
1649928970000|2022-04-14 09:36:10|232.75|230.45|232.76|230.46|232.78|230.48|232.74|230.44|8
1649928980000|2022-04-14 09:36:20|232.77|230.47|232.69|230.39|232.77|230.47|232.69|230.39|6
1649928990000|2022-04-14 09:36:30|232.68|230.38|232.6|230.3|232.68|230.38|232.59|230.29|8
1649929000000|2022-04-14 09:36:40|232.58|230.28|232.52|230.22|232.59|230.29|232.52|230.22|6
1649929010000|2022-04-14 09:36:50|232.5|230.2|232.48|230.18|232.5|230.2|232.47|230.17|7
1649929020000|2022-04-14 09:37:00|232.47|230.17|232.39|230.09|232.47|230.17|232.36|230.06|10
1649929030000|2022-04-14 09:37:10|232.38|230.08|232.36|230.06|232.43|230.13|232.36|230.06|8
1649929040000|2022-04-14 09:37:20|232.37|230.07|232.3|230|232.37|230.07|232.3|230|7
1649929050000|2022-04-14 09:37:30|232.31|230.01|232.33|230.03|232.33|230.03|232.3|230|5
1649929060000|2022-04-14 09:37:40|232.34|230.04|232.32|230.02|232.36|230.06|232.32|230.02|4
1649929070000|2022-04-14 09:37:50|232.33|230.03|232.32|230.02|232.34|230.04|232.32|230.02|3
1649929080000|2022-04-14 09:38:00|232.33|230.03|232.35|230.05|232.39|230.09|232.31|230.01|8
1649929090000|2022-04-14 09:38:10|232.36|230.06|232.43|230.13|232.43|230.13|232.35|230.05|8
1649929100000|2022-04-14 09:38:20|232.42|230.12|232.36|230.06|232.42|230.12|232.35|230.05|3
1649929110000|2022-04-14 09:38:30|232.35|230.05|232.39|230.09|232.43|230.13|232.34|230.04|8
1649929120000|2022-04-14 09:38:40|232.38|230.08|232.36|230.06|232.39|230.09|232.36|230.06|3
1649929130000|2022-04-14 09:38:50|232.38|230.08|232.39|230.09|232.42|230.12|232.36|230.06|10
1649929140000|2022-04-14 09:39:00|232.43|230.13|232.38|230.08|232.43|230.13|232.38|230.08|7
1649929150000|2022-04-14 09:39:10|232.37|230.07|232.44|230.14|232.44|230.14|232.33|230.03|14
1649929160000|2022-04-14 09:39:20|232.43|230.13|232.43|230.13|232.43|230.13|232.43|230.13|1
1649929170000|2022-04-14 09:39:30|232.44|230.14|232.44|230.14|232.44|230.14|232.44|230.14|1
1649929180000|2022-04-14 09:39:40|232.48|230.18|232.51|230.21|232.54|230.24|232.48|230.18|6
1649929190000|2022-04-14 09:39:50|232.52|230.22|232.52|230.22|232.53|230.23|232.51|230.21|5
1649929200000|2022-04-14 09:40:00|232.53|230.23|232.62|230.32|232.62|230.32|232.52|230.22|5
1649929210000|2022-04-14 09:40:10|232.63|230.33|232.87|230.57|232.87|230.57|232.62|230.32|19
1649929220000|2022-04-14 09:40:20|232.84|230.54|232.82|230.52|232.85|230.55|232.81|230.51|14
1649929230000|2022-04-14 09:40:30|232.83|230.53|232.81|230.51|232.84|230.54|232.81|230.51|4
1649929240000|2022-04-14 09:40:40|232.8|230.5|232.76|230.46|232.82|230.52|232.74|230.44|8
1649929250000|2022-04-14 09:40:50|232.75|230.45|232.8|230.5|232.8|230.5|232.75|230.45|4
1649929260000|2022-04-14 09:41:00|232.79|230.49|232.74|230.44|232.8|230.5|232.74|230.44|5
1649929270000|2022-04-14 09:41:10|232.75|230.45|232.75|230.45|232.76|230.46|232.75|230.45|3
1649929280000|2022-04-14 09:41:20|232.74|230.44|232.76|230.46|232.77|230.47|232.73|230.43|4
1649929290000|2022-04-14 09:41:30|232.74|230.44|232.72|230.42|232.75|230.45|232.66|230.36|11
1649929310000|2022-04-14 09:41:50|232.71|230.41|232.73|230.43|232.73|230.43|232.71|230.41|3
1649929330000|2022-04-14 09:42:10|232.77|230.47|232.82|230.52|232.86|230.56|232.77|230.47|11
1649929340000|2022-04-14 09:42:20|232.83|230.53|232.82|230.52|232.83|230.53|232.79|230.49|9
1649929350000|2022-04-14 09:42:30|232.83|230.53|232.91|230.61|232.91|230.61|232.83|230.53|7
1649929360000|2022-04-14 09:42:40|232.92|230.62|232.92|230.62|232.92|230.62|232.92|230.62|1
1649929370000|2022-04-14 09:42:50|232.91|230.61|232.92|230.62|232.92|230.62|232.91|230.61|2
1649929380000|2022-04-14 09:43:00|232.93|230.63|232.93|230.63|232.93|230.63|232.93|230.63|1
1649929390000|2022-04-14 09:43:10|232.92|230.62|232.93|230.63|232.93|230.63|232.92|230.62|6
1649929400000|2022-04-14 09:43:20|232.92|230.62|232.88|230.58|232.95|230.65|232.88|230.58|4
1649929410000|2022-04-14 09:43:30|232.89|230.59|232.88|230.58|232.91|230.61|232.87|230.57|8
1649929420000|2022-04-14 09:43:40|232.89|230.59|232.92|230.62|232.93|230.63|232.87|230.57|8
1649929430000|2022-04-14 09:43:50|232.93|230.63|232.93|230.63|232.93|230.63|232.92|230.62|5
1649929450000|2022-04-14 09:44:10|232.95|230.65|233|230.7|233|230.7|232.95|230.65|2
1649929460000|2022-04-14 09:44:20|233.01|230.71|233.01|230.71|233.01|230.71|233|230.7|3
1649929470000|2022-04-14 09:44:30|233|230.7|233|230.7|233.01|230.71|232.99|230.69|4
1649929480000|2022-04-14 09:44:40|232.93|230.63|232.92|230.62|232.94|230.64|232.92|230.62|5
1649929500000|2022-04-14 09:45:00|232.93|230.63|232.92|230.62|232.93|230.63|232.92|230.62|6
1649929510000|2022-04-14 09:45:10|232.96|230.66|232.96|230.66|232.99|230.69|232.93|230.63|11
1649929520000|2022-04-14 09:45:20|232.97|230.67|233|230.7|233|230.7|232.97|230.67|3
1649929530000|2022-04-14 09:45:30|232.98|230.68|232.96|230.66|232.99|230.69|232.93|230.63|6
1649929550000|2022-04-14 09:45:50|232.97|230.67|232.85|230.55|232.97|230.67|232.85|230.55|7
1649929560000|2022-04-14 09:46:00|232.86|230.56|232.76|230.46|232.86|230.56|232.75|230.45|8
1649929570000|2022-04-14 09:46:10|232.77|230.47|232.65|230.35|232.77|230.47|232.65|230.35|7
1649929580000|2022-04-14 09:46:20|232.64|230.34|232.63|230.33|232.64|230.34|232.61|230.31|3
1649929600000|2022-04-14 09:46:40|232.65|230.35|232.66|230.36|232.66|230.36|232.64|230.34|3
1649929610000|2022-04-14 09:46:50|232.67|230.37|232.75|230.45|232.75|230.45|232.67|230.37|7
1649929620000|2022-04-14 09:47:00|232.74|230.44|232.72|230.42|232.78|230.48|232.71|230.41|13
1649929630000|2022-04-14 09:47:10|232.74|230.44|232.83|230.53|232.83|230.53|232.73|230.43|8
1649929640000|2022-04-14 09:47:20|232.84|230.54|232.83|230.53|232.84|230.54|232.83|230.53|2
1649929650000|2022-04-14 09:47:30|232.82|230.52|232.83|230.53|232.83|230.53|232.82|230.52|2
1649929660000|2022-04-14 09:47:40|232.87|230.57|232.82|230.52|232.87|230.57|232.82|230.52|4
1649929670000|2022-04-14 09:47:50|232.84|230.54|232.84|230.54|232.88|230.58|232.84|230.54|3
1649929680000|2022-04-14 09:48:00|232.85|230.55|232.85|230.55|232.86|230.56|232.83|230.53|6
1649929690000|2022-04-14 09:48:10|232.88|230.58|232.83|230.53|232.91|230.61|232.83|230.53|6
1649929700000|2022-04-14 09:48:20|232.82|230.52|232.7|230.4|232.82|230.52|232.7|230.4|4
1649929710000|2022-04-14 09:48:30|232.69|230.39|232.64|230.34|232.69|230.39|232.62|230.32|7
1649929720000|2022-04-14 09:48:40|232.65|230.35|232.57|230.27|232.66|230.36|232.57|230.27|10
1649929730000|2022-04-14 09:48:50|232.56|230.26|232.54|230.24|232.58|230.28|232.54|230.24|6
1649929740000|2022-04-14 09:49:00|232.55|230.25|232.61|230.31|232.61|230.31|232.55|230.25|8
1649929750000|2022-04-14 09:49:10|232.62|230.32|232.61|230.31|232.65|230.35|232.6|230.3|9
1649929760000|2022-04-14 09:49:20|232.64|230.34|232.75|230.45|232.77|230.47|232.64|230.34|10
1649929780000|2022-04-14 09:49:40|232.74|230.44|232.76|230.46|232.77|230.47|232.74|230.44|4
1649929790000|2022-04-14 09:49:50|232.77|230.47|232.74|230.44|232.77|230.47|232.74|230.44|2
1649929800000|2022-04-14 09:50:00|232.76|230.46|232.6|230.3|232.76|230.46|232.57|230.27|17
1649929810000|2022-04-14 09:50:10|232.65|230.35|232.65|230.35|232.68|230.38|232.63|230.33|8
1649929820000|2022-04-14 09:50:20|232.58|230.28|232.46|230.16|232.58|230.28|232.46|230.16|13
1649929830000|2022-04-14 09:50:30|232.47|230.17|232.47|230.17|232.47|230.17|232.45|230.15|5
1649929850000|2022-04-14 09:50:50|232.48|230.18|232.54|230.24|232.54|230.24|232.45|230.15|7
1649929860000|2022-04-14 09:51:00|232.59|230.29|232.57|230.27|232.59|230.29|232.57|230.27|2
1649929870000|2022-04-14 09:51:10|232.58|230.28|232.62|230.32|232.62|230.32|232.58|230.28|2
1649929880000|2022-04-14 09:51:20|232.63|230.33|232.64|230.34|232.66|230.36|232.63|230.33|4
1649929890000|2022-04-14 09:51:30|232.63|230.33|232.59|230.29|232.63|230.33|232.57|230.27|8
1649929900000|2022-04-14 09:51:40|232.58|230.28|232.58|230.28|232.58|230.28|232.58|230.28|1
1649929910000|2022-04-14 09:51:50|232.57|230.27|232.54|230.24|232.67|230.37|232.54|230.24|13
1649929920000|2022-04-14 09:52:00|232.55|230.25|232.55|230.25|232.58|230.28|232.55|230.25|8
1649929930000|2022-04-14 09:52:10|232.56|230.26|232.73|230.43|232.73|230.43|232.56|230.26|9
1649929940000|2022-04-14 09:52:20|232.72|230.42|232.7|230.4|232.75|230.45|232.7|230.4|5
1649929950000|2022-04-14 09:52:30|232.71|230.41|232.79|230.49|232.8|230.5|232.71|230.41|8
1649929960000|2022-04-14 09:52:40|232.77|230.47|232.79|230.49|232.79|230.49|232.76|230.46|4
1649929970000|2022-04-14 09:52:50|232.8|230.5|232.78|230.48|232.8|230.5|232.78|230.48|4
1649929990000|2022-04-14 09:53:10|232.77|230.47|232.78|230.48|232.8|230.5|232.77|230.47|10
1649930000000|2022-04-14 09:53:20|232.79|230.49|232.73|230.43|232.79|230.49|232.73|230.43|6
1649930010000|2022-04-14 09:53:30|232.77|230.47|232.78|230.48|232.79|230.49|232.77|230.47|4
1649930020000|2022-04-14 09:53:40|232.81|230.51|232.81|230.51|232.81|230.51|232.81|230.51|1
1649930040000|2022-04-14 09:54:00|232.79|230.49|232.81|230.51|232.81|230.51|232.79|230.49|2
1649930060000|2022-04-14 09:54:20|232.82|230.52|233.01|230.71|233.01|230.71|232.82|230.52|16
1649930070000|2022-04-14 09:54:30|233|230.7|233.37|231.07|233.38|231.08|233|230.7|8
1649930080000|2022-04-14 09:54:40|233.44|231.14|233.42|231.12|233.47|231.17|233.36|231.06|16
1649930090000|2022-04-14 09:54:50|233.43|231.13|233.3|231|233.43|231.13|233.3|231|8
1649930100000|2022-04-14 09:55:00|233.31|231.01|233.43|231.13|233.43|231.13|233.31|231.01|10
1649930110000|2022-04-14 09:55:10|233.42|231.12|233.42|231.12|233.42|231.12|233.42|231.12|1
1649930120000|2022-04-14 09:55:20|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649930130000|2022-04-14 09:55:30|233.42|231.12|233.34|231.04|233.42|231.12|233.34|231.04|7
1649930140000|2022-04-14 09:55:40|233.36|231.06|233.31|231.01|233.36|231.06|233.31|231.01|3
1649930150000|2022-04-14 09:55:50|233.33|231.03|233.29|230.99|233.33|231.03|233.25|230.95|11
1649930160000|2022-04-14 09:56:00|233.28|230.98|233.28|230.98|233.28|230.98|233.28|230.98|1
1649930170000|2022-04-14 09:56:10|233.29|230.99|233.29|230.99|233.29|230.99|233.29|230.99|1
1649930180000|2022-04-14 09:56:20|233.28|230.98|233.28|230.98|233.28|230.98|233.28|230.98|1
1649930190000|2022-04-14 09:56:30|233.29|230.99|233.35|231.05|233.35|231.05|233.29|230.99|2
1649930200000|2022-04-14 09:56:40|233.39|231.09|233.46|231.16|233.46|231.16|233.39|231.09|7
1649930210000|2022-04-14 09:56:50|233.47|231.17|233.44|231.14|233.48|231.18|233.44|231.14|6
1649930220000|2022-04-14 09:57:00|233.42|231.12|233.33|231.03|233.42|231.12|233.33|231.03|8
1649930230000|2022-04-14 09:57:10|233.34|231.04|233.37|231.07|233.38|231.08|233.33|231.03|7
1649930240000|2022-04-14 09:57:20|233.38|231.08|233.38|231.08|233.38|231.08|233.37|231.07|3
1649930250000|2022-04-14 09:57:30|233.37|231.07|233.36|231.06|233.38|231.08|233.35|231.05|4
1649930260000|2022-04-14 09:57:40|233.37|231.07|233.43|231.13|233.45|231.15|233.37|231.07|6
1649930270000|2022-04-14 09:57:50|233.45|231.15|233.36|231.06|233.45|231.15|233.35|231.05|8
1649930280000|2022-04-14 09:58:00|233.35|231.05|233.46|231.16|233.46|231.16|233.35|231.05|10
1649930290000|2022-04-14 09:58:10|233.43|231.13|233.43|231.13|233.43|231.13|233.43|231.13|1
1649930310000|2022-04-14 09:58:30|233.45|231.15|233.43|231.13|233.45|231.15|233.43|231.13|2
1649930340000|2022-04-14 09:59:00|233.46|231.16|233.45|231.15|233.46|231.16|233.43|231.13|3
1649930350000|2022-04-14 09:59:10|233.43|231.13|233.42|231.12|233.43|231.13|233.42|231.12|2
1649930380000|2022-04-14 09:59:40|233.39|231.09|233.43|231.13|233.43|231.13|233.39|231.09|4
1649930390000|2022-04-14 09:59:50|233.42|231.12|233.41|231.11|233.42|231.12|233.41|231.11|2
1649930400000|2022-04-14 10:00:00|233.38|231.08|233.32|231.02|233.38|231.08|233.32|231.02|6
1649930410000|2022-04-14 10:00:10|233.3|231|233.29|230.99|233.3|231|233.28|230.98|5
1649930420000|2022-04-14 10:00:20|233.27|230.97|233.27|230.97|233.27|230.97|233.27|230.97|1
1649930440000|2022-04-14 10:00:40|233.29|230.99|233.35|231.05|233.4|231.1|233.29|230.99|12
1649930450000|2022-04-14 10:00:50|233.37|231.07|233.4|231.1|233.4|231.1|233.36|231.06|3
1649930460000|2022-04-14 10:01:00|233.41|231.11|233.43|231.13|233.48|231.18|233.41|231.11|8
1649930480000|2022-04-14 10:01:20|233.42|231.12|233.38|231.08|233.42|231.12|233.38|231.08|3
1649930490000|2022-04-14 10:01:30|233.39|231.09|233.4|231.1|233.4|231.1|233.38|231.08|4
1649930500000|2022-04-14 10:01:40|233.39|231.09|233.4|231.1|233.4|231.1|233.39|231.09|2
1649930510000|2022-04-14 10:01:50|233.33|231.03|233.33|231.03|233.37|231.07|233.33|231.03|6
1649930520000|2022-04-14 10:02:00|233.35|231.05|233.35|231.05|233.35|231.05|233.35|231.05|1
1649930530000|2022-04-14 10:02:10|233.36|231.06|233.34|231.04|233.36|231.06|233.34|231.04|3
1649930540000|2022-04-14 10:02:20|233.31|231.01|233.3|231|233.31|231.01|233.3|231|2
1649930550000|2022-04-14 10:02:30|233.29|230.99|233.27|230.97|233.31|231.01|233.27|230.97|6
1649930560000|2022-04-14 10:02:40|233.28|230.98|233.3|231|233.3|231|233.28|230.98|3
1649930570000|2022-04-14 10:02:50|233.31|231.01|233.28|230.98|233.31|231.01|233.28|230.98|5
1649930580000|2022-04-14 10:03:00|233.29|230.99|233.32|231.02|233.33|231.03|233.29|230.99|6
1649930590000|2022-04-14 10:03:10|233.33|231.03|233.26|230.96|233.33|231.03|233.26|230.96|8
1649930600000|2022-04-14 10:03:20|233.27|230.97|233.31|231.01|233.31|231.01|233.26|230.96|10
1649930610000|2022-04-14 10:03:30|233.3|231|233.3|231|233.31|231.01|233.3|231|3
1649930630000|2022-04-14 10:03:50|233.31|231.01|233.28|230.98|233.31|231.01|233.28|230.98|9
1649930640000|2022-04-14 10:04:00|233.29|230.99|233.28|230.98|233.29|230.99|233.28|230.98|2
1649930650000|2022-04-14 10:04:10|233.26|230.96|233.28|230.98|233.28|230.98|233.26|230.96|3
1649930660000|2022-04-14 10:04:20|233.29|230.99|233.26|230.96|233.3|231|233.2|230.9|7
1649930670000|2022-04-14 10:04:30|233.28|230.98|233.28|230.98|233.28|230.98|233.28|230.98|1
1649930690000|2022-04-14 10:04:50|233.27|230.97|233.25|230.95|233.27|230.97|233.25|230.95|3
1649930700000|2022-04-14 10:05:00|233.24|230.94|233.24|230.94|233.24|230.94|233.23|230.93|3
1649930710000|2022-04-14 10:05:10|233.25|230.95|233.24|230.94|233.25|230.95|233.24|230.94|2
1649930720000|2022-04-14 10:05:20|233.23|230.93|233.22|230.92|233.23|230.93|233.22|230.92|2
1649930730000|2022-04-14 10:05:30|233.21|230.91|233.22|230.92|233.22|230.92|233.21|230.91|2
1649930740000|2022-04-14 10:05:40|233.21|230.91|233.19|230.89|233.22|230.92|233.19|230.89|4
1649930750000|2022-04-14 10:05:50|233.17|230.87|233.03|230.73|233.17|230.87|233|230.7|11
1649930760000|2022-04-14 10:06:00|232.98|230.68|232.95|230.65|232.99|230.69|232.88|230.58|9
1649930770000|2022-04-14 10:06:10|232.94|230.64|232.9|230.6|232.94|230.64|232.88|230.58|5
1649930780000|2022-04-14 10:06:20|232.91|230.61|232.93|230.63|232.93|230.63|232.91|230.61|2
1649930790000|2022-04-14 10:06:30|232.92|230.62|232.93|230.63|232.93|230.63|232.92|230.62|2
1649930800000|2022-04-14 10:06:40|232.92|230.62|232.92|230.62|232.93|230.63|232.91|230.61|4
1649930810000|2022-04-14 10:06:50|232.91|230.61|232.86|230.56|232.91|230.61|232.83|230.53|9
1649930820000|2022-04-14 10:07:00|232.84|230.54|232.78|230.48|232.84|230.54|232.78|230.48|7
1649930830000|2022-04-14 10:07:10|232.79|230.49|232.84|230.54|232.84|230.54|232.79|230.49|7
1649930840000|2022-04-14 10:07:20|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649930860000|2022-04-14 10:07:40|232.88|230.58|232.91|230.61|232.94|230.64|232.88|230.58|6
1649930870000|2022-04-14 10:07:50|232.92|230.62|232.89|230.59|232.92|230.62|232.84|230.54|7
1649930880000|2022-04-14 10:08:00|232.87|230.57|232.81|230.51|232.9|230.6|232.81|230.51|8
1649930890000|2022-04-14 10:08:10|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649930910000|2022-04-14 10:08:30|232.86|230.56|232.86|230.56|232.86|230.56|232.86|230.56|1
1649930920000|2022-04-14 10:08:40|232.85|230.55|232.88|230.58|232.88|230.58|232.85|230.55|4
1649930930000|2022-04-14 10:08:50|232.92|230.62|232.76|230.46|232.92|230.62|232.74|230.44|15
1649930940000|2022-04-14 10:09:00|232.75|230.45|232.75|230.45|232.75|230.45|232.75|230.45|1
1649930950000|2022-04-14 10:09:10|232.77|230.47|232.77|230.47|232.77|230.47|232.76|230.46|13
1649930960000|2022-04-14 10:09:20|232.76|230.46|232.75|230.45|232.77|230.47|232.75|230.45|3
1649930970000|2022-04-14 10:09:30|232.77|230.47|232.85|230.55|232.89|230.59|232.77|230.47|11
1649930980000|2022-04-14 10:09:40|232.87|230.57|232.87|230.57|232.87|230.57|232.87|230.57|1
1649930990000|2022-04-14 10:09:50|232.85|230.55|232.92|230.62|232.94|230.64|232.85|230.55|7
1649931000000|2022-04-14 10:10:00|232.93|230.63|232.93|230.63|232.95|230.65|232.93|230.63|4
1649931010000|2022-04-14 10:10:10|232.92|230.62|232.87|230.57|232.99|230.69|232.86|230.56|12
1649931020000|2022-04-14 10:10:20|232.92|230.62|232.93|230.63|232.93|230.63|232.92|230.62|2
1649931030000|2022-04-14 10:10:30|232.96|230.66|232.99|230.69|233|230.7|232.96|230.66|4
1649931040000|2022-04-14 10:10:40|232.98|230.68|232.77|230.47|232.98|230.68|232.75|230.45|11
1649931050000|2022-04-14 10:10:50|232.76|230.46|232.76|230.46|232.76|230.46|232.75|230.45|3
1649931060000|2022-04-14 10:11:00|232.75|230.45|232.67|230.37|232.76|230.46|232.67|230.37|9
1649931070000|2022-04-14 10:11:10|232.66|230.36|232.55|230.25|232.66|230.36|232.54|230.24|13
1649931080000|2022-04-14 10:11:20|232.56|230.26|232.48|230.18|232.56|230.26|232.48|230.18|10
1649931090000|2022-04-14 10:11:30|232.47|230.17|232.47|230.17|232.5|230.2|232.47|230.17|4
1649931100000|2022-04-14 10:11:40|232.48|230.18|232.5|230.2|232.5|230.2|232.46|230.16|11
1649931110000|2022-04-14 10:11:50|232.52|230.22|232.57|230.27|232.57|230.27|232.52|230.22|8
1649931120000|2022-04-14 10:12:00|232.56|230.26|232.59|230.29|232.6|230.3|232.56|230.26|4
1649931130000|2022-04-14 10:12:10|232.61|230.31|232.64|230.34|232.69|230.39|232.61|230.31|11
1649931140000|2022-04-14 10:12:20|232.61|230.31|232.57|230.27|232.62|230.32|232.56|230.26|6
1649931150000|2022-04-14 10:12:30|232.54|230.24|232.63|230.33|232.63|230.33|232.54|230.24|8
1649931160000|2022-04-14 10:12:40|232.65|230.35|232.66|230.36|232.66|230.36|232.64|230.34|4
1649931170000|2022-04-14 10:12:50|232.72|230.42|232.82|230.52|232.82|230.52|232.72|230.42|12
1649931180000|2022-04-14 10:13:00|232.84|230.54|232.75|230.45|232.84|230.54|232.75|230.45|7
1649931190000|2022-04-14 10:13:10|232.74|230.44|232.75|230.45|232.76|230.46|232.74|230.44|5
1649931200000|2022-04-14 10:13:20|232.76|230.46|232.76|230.46|232.76|230.46|232.76|230.46|1
1649931210000|2022-04-14 10:13:30|232.75|230.45|232.71|230.41|232.75|230.45|232.67|230.37|10
1649931220000|2022-04-14 10:13:40|232.7|230.4|232.99|230.69|233.01|230.71|232.7|230.4|16
1649931230000|2022-04-14 10:13:50|233.01|230.71|233.06|230.76|233.06|230.76|233|230.7|4
1649931240000|2022-04-14 10:14:00|233.07|230.77|233.37|231.07|233.4|231.1|233.06|230.76|17
1649931250000|2022-04-14 10:14:10|233.36|231.06|233.36|231.06|233.42|231.12|233.33|231.03|15
1649931260000|2022-04-14 10:14:20|233.34|231.04|233.3|231|233.43|231.13|233.3|231|18
1649931270000|2022-04-14 10:14:30|233.31|231.01|233.29|230.99|233.31|231.01|233.29|230.99|5
1649931280000|2022-04-14 10:14:40|233.26|230.96|233.25|230.95|233.29|230.99|233.25|230.95|7
1649931290000|2022-04-14 10:14:50|233.23|230.93|233.26|230.96|233.26|230.96|233.22|230.92|11
1649931300000|2022-04-14 10:15:00|233.25|230.95|233.34|231.04|233.35|231.05|233.25|230.95|9
1649931310000|2022-04-14 10:15:10|233.33|231.03|233.43|231.13|233.46|231.16|233.33|231.03|9
1649931320000|2022-04-14 10:15:20|233.41|231.11|233.38|231.08|233.41|231.11|233.37|231.07|4
1649931330000|2022-04-14 10:15:30|233.37|231.07|233.38|231.08|233.39|231.09|233.37|231.07|4
1649931340000|2022-04-14 10:15:40|233.36|231.06|233.34|231.04|233.37|231.07|233.34|231.04|4
1649931350000|2022-04-14 10:15:50|233.39|231.09|233.34|231.04|233.39|231.09|233.34|231.04|3
1649931360000|2022-04-14 10:16:00|233.37|231.07|233.33|231.03|233.42|231.12|233.33|231.03|10
1649931370000|2022-04-14 10:16:10|233.31|231.01|233.42|231.12|233.42|231.12|233.31|231.01|9
1649931380000|2022-04-14 10:16:20|233.45|231.15|233.5|231.2|233.5|231.2|233.43|231.13|10
1649931390000|2022-04-14 10:16:30|233.49|231.19|233.45|231.15|233.49|231.19|233.43|231.13|6
1649931400000|2022-04-14 10:16:40|233.42|231.12|233.35|231.05|233.42|231.12|233.33|231.03|8
1649931410000|2022-04-14 10:16:50|233.33|231.03|233.32|231.02|233.35|231.05|233.32|231.02|4
1649931420000|2022-04-14 10:17:00|233.33|231.03|233.33|231.03|233.33|231.03|233.33|231.03|1
1649931430000|2022-04-14 10:17:10|233.32|231.02|233.31|231.01|233.32|231.02|233.31|231.01|2
1649931440000|2022-04-14 10:17:20|233.34|231.04|233.32|231.02|233.34|231.04|233.31|231.01|3
1649931450000|2022-04-14 10:17:30|233.33|231.03|233.18|230.88|233.33|231.03|233.17|230.87|9
1649931460000|2022-04-14 10:17:40|233.17|230.87|232.96|230.66|233.17|230.87|232.95|230.65|13
1649931470000|2022-04-14 10:17:50|232.95|230.65|232.91|230.61|232.95|230.65|232.91|230.61|4
1649931480000|2022-04-14 10:18:00|232.92|230.62|232.82|230.52|232.92|230.62|232.79|230.49|6
1649931490000|2022-04-14 10:18:10|232.85|230.55|232.82|230.52|232.89|230.59|232.82|230.52|8
1649931500000|2022-04-14 10:18:20|232.83|230.53|232.82|230.52|232.83|230.53|232.82|230.52|2
1649931510000|2022-04-14 10:18:30|232.81|230.51|232.76|230.46|232.87|230.57|232.75|230.45|16
1649931520000|2022-04-14 10:18:40|232.74|230.44|232.55|230.25|232.74|230.44|232.55|230.25|11
1649931530000|2022-04-14 10:18:50|232.54|230.24|232.63|230.33|232.63|230.33|232.52|230.22|14
1649931540000|2022-04-14 10:19:00|232.62|230.32|232.5|230.2|232.62|230.32|232.49|230.19|17
1649931550000|2022-04-14 10:19:10|232.46|230.16|232.4|230.1|232.5|230.2|232.37|230.07|20
1649931560000|2022-04-14 10:19:20|232.41|230.11|232.44|230.14|232.44|230.14|232.41|230.11|4
1649931570000|2022-04-14 10:19:30|232.43|230.13|232.54|230.24|232.56|230.26|232.43|230.13|8
1649931580000|2022-04-14 10:19:40|232.53|230.23|232.52|230.22|232.53|230.23|232.52|230.22|2
1649931590000|2022-04-14 10:19:50|232.53|230.23|232.54|230.24|232.55|230.25|232.53|230.23|6
1649931600000|2022-04-14 10:20:00|232.53|230.23|232.5|230.2|232.55|230.25|232.5|230.2|6
1649931610000|2022-04-14 10:20:10|232.51|230.21|232.52|230.22|232.52|230.22|232.5|230.2|4
1649931620000|2022-04-14 10:20:20|232.53|230.23|232.57|230.27|232.57|230.27|232.53|230.23|7
1649931630000|2022-04-14 10:20:30|232.58|230.28|232.59|230.29|232.59|230.29|232.57|230.27|7
1649931640000|2022-04-14 10:20:40|232.58|230.28|232.61|230.31|232.61|230.31|232.58|230.28|3
1649931650000|2022-04-14 10:20:50|232.63|230.33|232.63|230.33|232.64|230.34|232.63|230.33|3
1649931660000|2022-04-14 10:21:00|232.64|230.34|232.64|230.34|232.66|230.36|232.64|230.34|4
1649931670000|2022-04-14 10:21:10|232.63|230.33|232.62|230.32|232.63|230.33|232.6|230.3|7
1649931680000|2022-04-14 10:21:20|232.64|230.34|232.68|230.38|232.69|230.39|232.62|230.32|12
1649931690000|2022-04-14 10:21:30|232.69|230.39|232.7|230.4|232.7|230.4|232.68|230.38|16
1649931700000|2022-04-14 10:21:40|232.69|230.39|232.71|230.41|232.72|230.42|232.69|230.39|10
1649931710000|2022-04-14 10:21:50|232.7|230.4|232.71|230.41|232.71|230.41|232.69|230.39|4
1649931720000|2022-04-14 10:22:00|232.7|230.4|232.69|230.39|232.71|230.41|232.69|230.39|3
1649931730000|2022-04-14 10:22:10|232.68|230.38|232.73|230.43|232.75|230.45|232.68|230.38|9
1649931740000|2022-04-14 10:22:20|232.75|230.45|232.76|230.46|232.76|230.46|232.73|230.43|6
1649931750000|2022-04-14 10:22:30|232.79|230.49|232.72|230.42|232.79|230.49|232.71|230.41|10
1649931760000|2022-04-14 10:22:40|232.7|230.4|232.72|230.42|232.72|230.42|232.7|230.4|2
1649931780000|2022-04-14 10:23:00|232.69|230.39|232.72|230.42|232.73|230.43|232.69|230.39|6
1649931790000|2022-04-14 10:23:10|232.71|230.41|232.72|230.42|232.72|230.42|232.69|230.39|4
1649931800000|2022-04-14 10:23:20|232.71|230.41|232.66|230.36|232.71|230.41|232.61|230.31|6
1649931810000|2022-04-14 10:23:30|232.67|230.37|232.68|230.38|232.73|230.43|232.67|230.37|4
1649931820000|2022-04-14 10:23:40|232.73|230.43|232.73|230.43|232.73|230.43|232.7|230.4|4
1649931830000|2022-04-14 10:23:50|232.74|230.44|232.74|230.44|232.74|230.44|232.74|230.44|1
1649931840000|2022-04-14 10:24:00|232.73|230.43|232.74|230.44|232.74|230.44|232.73|230.43|2
1649931850000|2022-04-14 10:24:10|232.73|230.43|232.65|230.35|232.73|230.43|232.65|230.35|6
1649931860000|2022-04-14 10:24:20|232.66|230.36|232.79|230.49|232.79|230.49|232.66|230.36|9
1649931870000|2022-04-14 10:24:30|232.8|230.5|232.89|230.59|232.89|230.59|232.79|230.49|8
1649931880000|2022-04-14 10:24:40|232.91|230.61|232.81|230.51|232.91|230.61|232.81|230.51|6
1649931890000|2022-04-14 10:24:50|232.8|230.5|232.88|230.58|232.88|230.58|232.76|230.46|15
1649931900000|2022-04-14 10:25:00|232.89|230.59|232.95|230.65|233|230.7|232.88|230.58|12
1649931910000|2022-04-14 10:25:10|232.92|230.62|232.95|230.65|232.95|230.65|232.92|230.62|11
1649931920000|2022-04-14 10:25:20|232.94|230.64|232.84|230.54|232.94|230.64|232.82|230.52|15
1649931930000|2022-04-14 10:25:30|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649931940000|2022-04-14 10:25:40|232.8|230.5|232.91|230.61|232.91|230.61|232.74|230.44|8
1649931950000|2022-04-14 10:25:50|232.89|230.59|232.97|230.67|232.97|230.67|232.89|230.59|7
1649931960000|2022-04-14 10:26:00|233|230.7|233.01|230.71|233.03|230.73|232.99|230.69|11
1649931970000|2022-04-14 10:26:10|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649931980000|2022-04-14 10:26:20|233|230.7|233.04|230.74|233.04|230.74|233|230.7|3
1649931990000|2022-04-14 10:26:30|233.05|230.75|233.04|230.74|233.05|230.75|233.04|230.74|2
1649932000000|2022-04-14 10:26:40|233.05|230.75|233.05|230.75|233.05|230.75|233.05|230.75|1
1649932010000|2022-04-14 10:26:50|233.04|230.74|233|230.7|233.04|230.74|233|230.7|5
1649932020000|2022-04-14 10:27:00|232.96|230.66|233.01|230.71|233.01|230.71|232.96|230.66|5
1649932030000|2022-04-14 10:27:10|232.99|230.69|232.83|230.53|232.99|230.69|232.82|230.52|13
1649932050000|2022-04-14 10:27:30|232.84|230.54|232.84|230.54|232.88|230.58|232.84|230.54|8
1649932060000|2022-04-14 10:27:40|232.83|230.53|232.82|230.52|232.83|230.53|232.82|230.52|2
1649932070000|2022-04-14 10:27:50|232.83|230.53|232.83|230.53|232.83|230.53|232.83|230.53|1
1649932080000|2022-04-14 10:28:00|232.87|230.57|232.83|230.53|232.87|230.57|232.82|230.52|6
1649932090000|2022-04-14 10:28:10|232.82|230.52|232.82|230.52|232.83|230.53|232.81|230.51|5
1649932100000|2022-04-14 10:28:20|232.83|230.53|232.83|230.53|232.85|230.55|232.82|230.52|5
1649932110000|2022-04-14 10:28:30|232.82|230.52|232.81|230.51|232.82|230.52|232.81|230.51|2
1649932120000|2022-04-14 10:28:40|232.82|230.52|232.81|230.51|232.82|230.52|232.81|230.51|2
1649932130000|2022-04-14 10:28:50|232.82|230.52|232.9|230.6|232.91|230.61|232.82|230.52|9
1649932140000|2022-04-14 10:29:00|232.91|230.61|232.92|230.62|232.92|230.62|232.91|230.61|2
1649932150000|2022-04-14 10:29:10|232.93|230.63|232.97|230.67|232.97|230.67|232.93|230.63|2
1649932160000|2022-04-14 10:29:20|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1649932170000|2022-04-14 10:29:30|233.03|230.73|233.03|230.73|233.04|230.74|233.01|230.71|4
1649932180000|2022-04-14 10:29:40|233.01|230.71|232.97|230.67|233.01|230.71|232.97|230.67|4
1649932190000|2022-04-14 10:29:50|232.99|230.69|232.94|230.64|233.01|230.71|232.88|230.58|11
1649932200000|2022-04-14 10:30:00|232.95|230.65|232.88|230.58|233.01|230.71|232.88|230.58|14
1649932210000|2022-04-14 10:30:10|232.87|230.57|232.68|230.38|232.87|230.57|232.67|230.37|16
1649932230000|2022-04-14 10:30:30|232.67|230.37|232.67|230.37|232.67|230.37|232.66|230.36|5
1649932240000|2022-04-14 10:30:40|232.66|230.36|232.59|230.29|232.66|230.36|232.59|230.29|9
1649932250000|2022-04-14 10:30:50|232.6|230.3|232.67|230.37|232.71|230.41|232.6|230.3|9
1649932260000|2022-04-14 10:31:00|232.66|230.36|232.57|230.27|232.66|230.36|232.56|230.26|8
1649932270000|2022-04-14 10:31:10|232.58|230.28|232.57|230.27|232.61|230.31|232.57|230.27|6
1649932280000|2022-04-14 10:31:20|232.56|230.26|232.56|230.26|232.57|230.27|232.55|230.25|5
1649932290000|2022-04-14 10:31:30|232.57|230.27|232.56|230.26|232.57|230.27|232.56|230.26|2
1649932310000|2022-04-14 10:31:50|232.57|230.27|232.42|230.12|232.57|230.27|232.42|230.12|4
1649932320000|2022-04-14 10:32:00|232.41|230.11|232.4|230.1|232.43|230.13|232.38|230.08|12
1649932330000|2022-04-14 10:32:10|232.35|230.05|232.19|229.89|232.35|230.05|232.17|229.87|10
1649932340000|2022-04-14 10:32:20|232.22|229.92|232.2|229.9|232.22|229.92|232.2|229.9|2
1649932350000|2022-04-14 10:32:30|232.21|229.91|232.42|230.12|232.42|230.12|232.21|229.91|9
1649932360000|2022-04-14 10:32:40|232.41|230.11|232.42|230.12|232.42|230.12|232.41|230.11|8
1649932370000|2022-04-14 10:32:50|232.44|230.14|232.52|230.22|232.52|230.22|232.42|230.12|7
1649932380000|2022-04-14 10:33:00|232.54|230.24|232.71|230.41|232.71|230.41|232.54|230.24|6
1649932390000|2022-04-14 10:33:10|232.65|230.35|232.75|230.45|232.75|230.45|232.65|230.35|8
1649932400000|2022-04-14 10:33:20|232.76|230.46|232.76|230.46|232.87|230.57|232.76|230.46|17
1649932410000|2022-04-14 10:33:30|232.74|230.44|232.75|230.45|232.75|230.45|232.73|230.43|4
1649932420000|2022-04-14 10:33:40|232.74|230.44|232.73|230.43|232.74|230.44|232.7|230.4|6
1649932430000|2022-04-14 10:33:50|232.69|230.39|232.57|230.27|232.69|230.39|232.56|230.26|12
1649932440000|2022-04-14 10:34:00|232.54|230.24|232.54|230.24|232.59|230.29|232.54|230.24|7
1649932450000|2022-04-14 10:34:10|232.55|230.25|232.54|230.24|232.55|230.25|232.54|230.24|2
1649932470000|2022-04-14 10:34:30|232.55|230.25|232.45|230.15|232.55|230.25|232.45|230.15|6
1649932480000|2022-04-14 10:34:40|232.48|230.18|232.48|230.18|232.48|230.18|232.48|230.18|1
1649932490000|2022-04-14 10:34:50|232.45|230.15|232.53|230.23|232.54|230.24|232.45|230.15|7
1649932500000|2022-04-14 10:35:00|232.52|230.22|232.52|230.22|232.53|230.23|232.52|230.22|3
1649932520000|2022-04-14 10:35:20|232.51|230.21|232.46|230.16|232.51|230.21|232.46|230.16|9
1649932530000|2022-04-14 10:35:30|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1649932540000|2022-04-14 10:35:40|232.46|230.16|232.47|230.17|232.47|230.17|232.46|230.16|2
1649932550000|2022-04-14 10:35:50|232.44|230.14|232.45|230.15|232.47|230.17|232.43|230.13|5
1649932560000|2022-04-14 10:36:00|232.42|230.12|232.36|230.06|232.44|230.14|232.35|230.05|7
1649932570000|2022-04-14 10:36:10|232.35|230.05|232.36|230.06|232.37|230.07|232.35|230.05|3
1649932580000|2022-04-14 10:36:20|232.34|230.04|232.25|229.95|232.34|230.04|232.24|229.94|14
1649932590000|2022-04-14 10:36:30|232.26|229.96|232.25|229.95|232.29|229.99|232.24|229.94|9
1649932600000|2022-04-14 10:36:40|232.26|229.96|232.11|229.81|232.27|229.97|232.11|229.81|14
1649932610000|2022-04-14 10:36:50|232.06|229.76|232.06|229.76|232.11|229.81|232.05|229.75|11
1649932620000|2022-04-14 10:37:00|232.05|229.75|232.04|229.74|232.06|229.76|232.04|229.74|5
1649932630000|2022-04-14 10:37:10|232.05|229.75|232.02|229.72|232.05|229.75|232.02|229.72|8
1649932640000|2022-04-14 10:37:20|232.03|229.73|232.03|229.73|232.03|229.73|231.99|229.69|8
1649932650000|2022-04-14 10:37:30|232.04|229.74|231.96|229.66|232.04|229.74|231.95|229.65|9
1649932660000|2022-04-14 10:37:40|231.97|229.67|231.88|229.58|231.97|229.67|231.88|229.58|7
1649932670000|2022-04-14 10:37:50|231.87|229.57|231.94|229.64|231.94|229.64|231.85|229.55|11
1649932680000|2022-04-14 10:38:00|231.93|229.63|231.94|229.64|231.96|229.66|231.93|229.63|9
1649932690000|2022-04-14 10:38:10|231.93|229.63|231.93|229.63|231.93|229.63|231.9|229.6|8
1649932700000|2022-04-14 10:38:20|231.95|229.65|232.01|229.71|232.01|229.71|231.93|229.63|8
1649932710000|2022-04-14 10:38:30|232|229.7|232.02|229.72|232.02|229.72|232|229.7|3
1649932720000|2022-04-14 10:38:40|232.04|229.74|232.03|229.73|232.09|229.79|232.03|229.73|6
1649932730000|2022-04-14 10:38:50|232.07|229.77|232.07|229.77|232.07|229.77|232.07|229.77|1
1649932740000|2022-04-14 10:39:00|232.1|229.8|232.11|229.81|232.11|229.81|232.07|229.77|4
1649932750000|2022-04-14 10:39:10|232.12|229.82|232.1|229.8|232.12|229.82|232.1|229.8|7
1649932760000|2022-04-14 10:39:20|232.11|229.81|232.11|229.81|232.11|229.81|232.08|229.78|5
1649932770000|2022-04-14 10:39:30|232.1|229.8|232.11|229.81|232.11|229.81|232.1|229.8|2
1649932780000|2022-04-14 10:39:40|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649932790000|2022-04-14 10:39:50|232.11|229.81|232.1|229.8|232.11|229.81|232.07|229.77|4
1649932800000|2022-04-14 10:40:00|232.11|229.81|232.11|229.81|232.11|229.81|232.07|229.77|3
1649932810000|2022-04-14 10:40:10|232.1|229.8|232|229.7|232.11|229.81|232|229.7|4
1649932820000|2022-04-14 10:40:20|232.01|229.71|232|229.7|232.03|229.73|231.98|229.68|7
1649932840000|2022-04-14 10:40:40|232.01|229.71|232.08|229.78|232.08|229.78|232|229.7|3
1649932850000|2022-04-14 10:40:50|232.05|229.75|232|229.7|232.05|229.75|232|229.7|2
1649932860000|2022-04-14 10:41:00|232.07|229.77|232.02|229.72|232.07|229.77|231.95|229.65|9
1649932880000|2022-04-14 10:41:20|232.05|229.75|232.11|229.81|232.11|229.81|232.05|229.75|4
1649932890000|2022-04-14 10:41:30|232.1|229.8|232.12|229.82|232.12|229.82|232.1|229.8|4
1649932900000|2022-04-14 10:41:40|232.1|229.8|232.13|229.83|232.13|229.83|232.1|229.8|4
1649932910000|2022-04-14 10:41:50|232.15|229.85|232.46|230.16|232.47|230.17|232.15|229.85|11
1649932920000|2022-04-14 10:42:00|232.5|230.2|232.51|230.21|232.51|230.21|232.5|230.2|2
1649932930000|2022-04-14 10:42:10|232.48|230.18|232.51|230.21|232.51|230.21|232.48|230.18|2
1649932940000|2022-04-14 10:42:20|232.52|230.22|232.52|230.22|232.52|230.22|232.49|230.19|3
1649932950000|2022-04-14 10:42:30|232.48|230.18|232.52|230.22|232.52|230.22|232.48|230.18|6
1649932960000|2022-04-14 10:42:40|232.46|230.16|232.37|230.07|232.47|230.17|232.37|230.07|9
1649932970000|2022-04-14 10:42:50|232.38|230.08|232.36|230.06|232.38|230.08|232.36|230.06|3
1649932980000|2022-04-14 10:43:00|232.33|230.03|232.31|230.01|232.33|230.03|232.31|230.01|4
1649932990000|2022-04-14 10:43:10|232.34|230.04|232.16|229.86|232.36|230.06|232.16|229.86|11
1649933000000|2022-04-14 10:43:20|232.17|229.87|232.12|229.82|232.17|229.87|232.12|229.82|2
1649933010000|2022-04-14 10:43:30|232.13|229.83|232.06|229.76|232.13|229.83|232.06|229.76|4
1649933020000|2022-04-14 10:43:40|232.07|229.77|232.04|229.74|232.1|229.8|232.04|229.74|9
1649933030000|2022-04-14 10:43:50|232.03|229.73|232.02|229.72|232.04|229.74|232.02|229.72|3
1649933040000|2022-04-14 10:44:00|232.01|229.71|232.03|229.73|232.04|229.74|232.01|229.71|5
1649933050000|2022-04-14 10:44:10|232.04|229.74|232.04|229.74|232.04|229.74|232.04|229.74|1
1649933070000|2022-04-14 10:44:30|232.03|229.73|232.02|229.72|232.03|229.73|232.02|229.72|2
1649933080000|2022-04-14 10:44:40|232.06|229.76|232.04|229.74|232.06|229.76|232.03|229.73|3
1649933090000|2022-04-14 10:44:50|232.02|229.72|232.2|229.9|232.2|229.9|232.02|229.72|4
1649933100000|2022-04-14 10:45:00|232.25|229.95|232.05|229.75|232.26|229.96|232.05|229.75|10
1649933110000|2022-04-14 10:45:10|232.06|229.76|232.11|229.81|232.11|229.81|232.06|229.76|8
1649933120000|2022-04-14 10:45:20|232.1|229.8|231.94|229.64|232.1|229.8|231.92|229.62|13
1649933130000|2022-04-14 10:45:30|231.95|229.65|231.93|229.63|231.95|229.65|231.93|229.63|4
1649933140000|2022-04-14 10:45:40|231.94|229.64|231.94|229.64|231.94|229.64|231.94|229.64|1
1649933150000|2022-04-14 10:45:50|231.95|229.65|231.85|229.55|231.96|229.66|231.85|229.55|13
1649933160000|2022-04-14 10:46:00|231.83|229.53|231.64|229.34|231.83|229.53|231.61|229.31|16
1649933170000|2022-04-14 10:46:10|231.65|229.35|231.67|229.37|231.68|229.38|231.64|229.34|7
1649933180000|2022-04-14 10:46:20|231.66|229.36|231.81|229.51|231.83|229.53|231.66|229.36|11
1649933190000|2022-04-14 10:46:30|231.82|229.52|231.86|229.56|231.87|229.57|231.82|229.52|8
1649933200000|2022-04-14 10:46:40|231.83|229.53|231.91|229.61|231.91|229.61|231.83|229.53|6
1649933210000|2022-04-14 10:46:50|231.9|229.6|231.93|229.63|231.97|229.67|231.9|229.6|5
1649933220000|2022-04-14 10:47:00|231.94|229.64|231.95|229.65|231.96|229.66|231.93|229.63|4
1649933230000|2022-04-14 10:47:10|231.94|229.64|231.97|229.67|231.97|229.67|231.94|229.64|3
1649933240000|2022-04-14 10:47:20|231.94|229.64|231.88|229.58|231.94|229.64|231.88|229.58|7
1649933250000|2022-04-14 10:47:30|231.87|229.57|231.84|229.54|231.87|229.57|231.81|229.51|12
1649933260000|2022-04-14 10:47:40|231.85|229.55|231.78|229.48|231.85|229.55|231.78|229.48|4
1649933270000|2022-04-14 10:47:50|231.77|229.47|231.7|229.4|231.79|229.49|231.7|229.4|11
1649933280000|2022-04-14 10:48:00|231.69|229.39|231.76|229.46|231.77|229.47|231.69|229.39|9
1649933290000|2022-04-14 10:48:10|231.75|229.45|231.75|229.45|231.77|229.47|231.7|229.4|7
1649933300000|2022-04-14 10:48:20|231.77|229.47|231.72|229.42|231.78|229.48|231.72|229.42|5
1649933310000|2022-04-14 10:48:30|231.75|229.45|231.76|229.46|231.76|229.46|231.75|229.45|2
1649933320000|2022-04-14 10:48:40|231.77|229.47|231.76|229.46|231.79|229.49|231.76|229.46|6
1649933330000|2022-04-14 10:48:50|231.77|229.47|231.76|229.46|231.77|229.47|231.76|229.46|2
1649933340000|2022-04-14 10:49:00|231.77|229.47|231.68|229.38|231.77|229.47|231.67|229.37|13
1649933350000|2022-04-14 10:49:10|231.69|229.39|231.75|229.45|231.77|229.47|231.69|229.39|8
1649933360000|2022-04-14 10:49:20|231.74|229.44|231.76|229.46|231.76|229.46|231.68|229.38|7
1649933370000|2022-04-14 10:49:30|231.75|229.45|231.67|229.37|231.75|229.45|231.67|229.37|11
1649933380000|2022-04-14 10:49:40|231.66|229.36|231.68|229.38|231.68|229.38|231.65|229.35|19
1649933390000|2022-04-14 10:49:50|231.69|229.39|231.54|229.24|231.69|229.39|231.54|229.24|10
1649933400000|2022-04-14 10:50:00|231.53|229.23|231.49|229.19|231.53|229.23|231.47|229.17|8
1649933410000|2022-04-14 10:50:10|231.48|229.18|231.47|229.17|231.53|229.23|231.46|229.16|12
1649933420000|2022-04-14 10:50:20|231.49|229.19|231.38|229.08|231.58|229.28|231.38|229.08|18
1649933430000|2022-04-14 10:50:30|231.39|229.09|231.42|229.12|231.45|229.15|231.38|229.08|12
1649933440000|2022-04-14 10:50:40|231.41|229.11|231.4|229.1|231.42|229.12|231.36|229.06|15
1649933450000|2022-04-14 10:50:50|231.38|229.08|231.49|229.19|231.49|229.19|231.38|229.08|19
1649933460000|2022-04-14 10:51:00|231.5|229.2|231.67|229.37|231.67|229.37|231.47|229.17|19
1649933470000|2022-04-14 10:51:10|231.66|229.36|231.77|229.47|231.81|229.51|231.66|229.36|13
1649933480000|2022-04-14 10:51:20|231.78|229.48|231.79|229.49|231.89|229.59|231.78|229.48|12
1649933490000|2022-04-14 10:51:30|231.74|229.44|231.8|229.5|231.84|229.54|231.74|229.44|14
1649933500000|2022-04-14 10:51:40|231.79|229.49|231.74|229.44|231.8|229.5|231.7|229.4|12
1649933510000|2022-04-14 10:51:50|231.73|229.43|231.73|229.43|231.75|229.45|231.73|229.43|3
1649933520000|2022-04-14 10:52:00|231.74|229.44|231.73|229.43|231.74|229.44|231.73|229.43|4
1649933540000|2022-04-14 10:52:20|231.72|229.42|231.53|229.23|231.72|229.42|231.53|229.23|14
1649933550000|2022-04-14 10:52:30|231.52|229.22|231.53|229.23|231.53|229.23|231.52|229.22|2
1649933560000|2022-04-14 10:52:40|231.54|229.24|231.59|229.29|231.59|229.29|231.54|229.24|5
1649933570000|2022-04-14 10:52:50|231.6|229.3|231.64|229.34|231.64|229.34|231.59|229.29|6
1649933580000|2022-04-14 10:53:00|231.63|229.33|231.63|229.33|231.66|229.36|231.63|229.33|9
1649933590000|2022-04-14 10:53:10|231.62|229.32|231.72|229.42|231.72|229.42|231.62|229.32|14
1649933600000|2022-04-14 10:53:20|231.71|229.41|231.72|229.42|231.73|229.43|231.71|229.41|4
1649933610000|2022-04-14 10:53:30|231.73|229.43|231.73|229.43|231.73|229.43|231.73|229.43|1
1649933620000|2022-04-14 10:53:40|231.72|229.42|231.65|229.35|231.72|229.42|231.65|229.35|7
1649933630000|2022-04-14 10:53:50|231.64|229.34|231.64|229.34|231.69|229.39|231.64|229.34|10
1649933640000|2022-04-14 10:54:00|231.65|229.35|231.64|229.34|231.65|229.35|231.64|229.34|2
1649933650000|2022-04-14 10:54:10|231.66|229.36|231.66|229.36|231.68|229.38|231.65|229.35|12
1649933660000|2022-04-14 10:54:20|231.67|229.37|231.73|229.43|231.87|229.57|231.66|229.36|19
1649933670000|2022-04-14 10:54:30|231.72|229.42|231.74|229.44|231.75|229.45|231.72|229.42|7
1649933680000|2022-04-14 10:54:40|231.76|229.46|231.7|229.4|231.76|229.46|231.62|229.32|20
1649933690000|2022-04-14 10:54:50|231.72|229.42|231.79|229.49|231.79|229.49|231.67|229.37|11
1649933700000|2022-04-14 10:55:00|231.76|229.46|231.75|229.45|231.79|229.49|231.75|229.45|6
1649933710000|2022-04-14 10:55:10|231.76|229.46|231.76|229.46|231.76|229.46|231.75|229.45|5
1649933720000|2022-04-14 10:55:20|231.75|229.45|231.75|229.45|231.76|229.46|231.75|229.45|5
1649933730000|2022-04-14 10:55:30|231.76|229.46|231.74|229.44|231.76|229.46|231.66|229.36|7
1649933740000|2022-04-14 10:55:40|231.7|229.4|231.66|229.36|231.76|229.46|231.65|229.35|11
1649933750000|2022-04-14 10:55:50|231.65|229.35|231.75|229.45|231.78|229.48|231.65|229.35|13
1649933760000|2022-04-14 10:56:00|231.78|229.48|231.67|229.37|231.78|229.48|231.62|229.32|17
1649933770000|2022-04-14 10:56:10|231.68|229.38|231.7|229.4|231.7|229.4|231.66|229.36|16
1649933780000|2022-04-14 10:56:20|231.67|229.37|231.73|229.43|231.74|229.44|231.67|229.37|18
1649933790000|2022-04-14 10:56:30|231.74|229.44|231.77|229.47|231.77|229.47|231.72|229.42|10
1649933800000|2022-04-14 10:56:40|231.79|229.49|231.86|229.56|231.86|229.56|231.77|229.47|8
1649933810000|2022-04-14 10:56:50|231.88|229.58|231.87|229.57|231.91|229.61|231.87|229.57|12
1649933820000|2022-04-14 10:57:00|231.89|229.59|231.87|229.57|231.89|229.59|231.83|229.53|9
1649933830000|2022-04-14 10:57:10|231.83|229.53|231.87|229.57|231.89|229.59|231.83|229.53|20
1649933840000|2022-04-14 10:57:20|231.88|229.58|231.87|229.57|231.9|229.6|231.83|229.53|11
1649933850000|2022-04-14 10:57:30|231.88|229.58|231.9|229.6|231.91|229.61|231.86|229.56|15
1649933860000|2022-04-14 10:57:40|231.87|229.57|231.87|229.57|231.9|229.6|231.83|229.53|11
1649933870000|2022-04-14 10:57:50|231.89|229.59|231.88|229.58|231.9|229.6|231.77|229.47|20
1649933880000|2022-04-14 10:58:00|231.87|229.57|231.88|229.58|231.89|229.59|231.82|229.52|15
1649933890000|2022-04-14 10:58:10|231.89|229.59|231.77|229.47|231.89|229.59|231.77|229.47|21
1649933900000|2022-04-14 10:58:20|231.78|229.48|231.8|229.5|231.81|229.51|231.73|229.43|12
1649933910000|2022-04-14 10:58:30|231.77|229.47|231.77|229.47|231.81|229.51|231.73|229.43|6
1649933920000|2022-04-14 10:58:40|231.68|229.38|231.6|229.3|231.72|229.42|231.6|229.3|28
1649933930000|2022-04-14 10:58:50|231.63|229.33|231.54|229.24|231.63|229.33|231.53|229.23|19
1649933940000|2022-04-14 10:59:00|231.62|229.32|231.61|229.31|231.62|229.32|231.57|229.27|13
1649933950000|2022-04-14 10:59:10|231.58|229.28|231.59|229.29|231.61|229.31|231.57|229.27|10
1649933960000|2022-04-14 10:59:20|231.57|229.27|231.59|229.29|231.59|229.29|231.55|229.25|12
1649933970000|2022-04-14 10:59:30|231.56|229.26|231.54|229.24|231.59|229.29|231.54|229.24|9
1649933980000|2022-04-14 10:59:40|231.55|229.25|231.55|229.25|231.58|229.28|231.54|229.24|7
1649933990000|2022-04-14 10:59:50|231.54|229.24|231.55|229.25|231.56|229.26|231.54|229.24|10
1649934000000|2022-04-14 11:00:00|231.56|229.26|231.45|229.15|231.56|229.26|231.45|229.15|15
1649934010000|2022-04-14 11:00:10|231.44|229.14|231.53|229.23|231.58|229.28|231.42|229.12|13
1649934020000|2022-04-14 11:00:20|231.58|229.28|231.62|229.32|231.62|229.32|231.52|229.22|24
1649934030000|2022-04-14 11:00:30|231.63|229.33|231.67|229.37|231.69|229.39|231.62|229.32|18
1649934040000|2022-04-14 11:00:40|231.68|229.38|231.76|229.46|231.76|229.46|231.62|229.32|20
1649934050000|2022-04-14 11:00:50|231.75|229.45|231.78|229.48|231.79|229.49|231.72|229.42|12
1649934060000|2022-04-14 11:01:00|231.72|229.42|231.83|229.53|231.83|229.53|231.71|229.41|14
1649934070000|2022-04-14 11:01:10|231.84|229.54|231.89|229.59|231.89|229.59|231.84|229.54|8
1649934080000|2022-04-14 11:01:20|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649934090000|2022-04-14 11:01:30|231.89|229.59|231.88|229.58|231.9|229.6|231.88|229.58|4
1649934100000|2022-04-14 11:01:40|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649934110000|2022-04-14 11:01:50|231.96|229.66|231.94|229.64|231.98|229.68|231.94|229.64|6
1649934120000|2022-04-14 11:02:00|231.95|229.65|231.98|229.68|231.99|229.69|231.95|229.65|4
1649934130000|2022-04-14 11:02:10|231.97|229.67|231.89|229.59|231.97|229.67|231.88|229.58|4
1649934140000|2022-04-14 11:02:20|231.88|229.58|231.86|229.56|231.89|229.59|231.85|229.55|7
1649934150000|2022-04-14 11:02:30|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1649934160000|2022-04-14 11:02:40|231.92|229.62|231.92|229.62|231.95|229.65|231.9|229.6|6
1649934170000|2022-04-14 11:02:50|231.93|229.63|231.99|229.69|232|229.7|231.92|229.62|8
1649934180000|2022-04-14 11:03:00|231.98|229.68|231.95|229.65|231.99|229.69|231.93|229.63|9
1649934190000|2022-04-14 11:03:10|231.94|229.64|232|229.7|232|229.7|231.94|229.64|5
1649934210000|2022-04-14 11:03:30|231.99|229.69|231.86|229.56|232|229.7|231.86|229.56|11
1649934220000|2022-04-14 11:03:40|231.85|229.55|231.75|229.45|231.86|229.56|231.75|229.45|12
1649934230000|2022-04-14 11:03:50|231.76|229.46|231.82|229.52|231.82|229.52|231.76|229.46|9
1649934240000|2022-04-14 11:04:00|231.81|229.51|231.85|229.55|231.85|229.55|231.81|229.51|7
1649934250000|2022-04-14 11:04:10|231.84|229.54|231.86|229.56|231.86|229.56|231.83|229.53|7
1649934260000|2022-04-14 11:04:20|231.87|229.57|231.86|229.56|231.87|229.57|231.86|229.56|2
1649934270000|2022-04-14 11:04:30|231.87|229.57|231.95|229.65|231.95|229.65|231.87|229.57|8
1649934280000|2022-04-14 11:04:40|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649934290000|2022-04-14 11:04:50|231.88|229.58|231.94|229.64|231.94|229.64|231.88|229.58|7
1649934300000|2022-04-14 11:05:00|231.95|229.65|232|229.7|232.01|229.71|231.94|229.64|6
1649934310000|2022-04-14 11:05:10|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649934320000|2022-04-14 11:05:20|232.02|229.72|232.11|229.81|232.11|229.81|232.02|229.72|4
1649934330000|2022-04-14 11:05:30|232.1|229.8|232.2|229.9|232.2|229.9|232.1|229.8|15
1649934340000|2022-04-14 11:05:40|232.27|229.97|232.24|229.94|232.31|230.01|232.23|229.93|14
1649934350000|2022-04-14 11:05:50|232.25|229.95|232.22|229.92|232.25|229.95|232.22|229.92|8
1649934360000|2022-04-14 11:06:00|232.23|229.93|232.3|230|232.3|230|232.23|229.93|8
1649934370000|2022-04-14 11:06:10|232.31|230.01|232.29|229.99|232.31|230.01|232.29|229.99|3
1649934380000|2022-04-14 11:06:20|232.27|229.97|232.31|230.01|232.32|230.02|232.27|229.97|10
1649934390000|2022-04-14 11:06:30|232.33|230.03|232.32|230.02|232.33|230.03|232.3|230|5
1649934400000|2022-04-14 11:06:40|232.33|230.03|232.33|230.03|232.33|230.03|232.33|230.03|1
1649934410000|2022-04-14 11:06:50|232.34|230.04|232.34|230.04|232.35|230.05|232.33|230.03|4
1649934420000|2022-04-14 11:07:00|232.29|229.99|232.35|230.05|232.4|230.1|232.28|229.98|19
1649934430000|2022-04-14 11:07:10|232.36|230.06|232.36|230.06|232.38|230.08|232.33|230.03|7
1649934440000|2022-04-14 11:07:20|232.34|230.04|232.32|230.02|232.35|230.05|232.32|230.02|13
1649934450000|2022-04-14 11:07:30|232.3|230|232.31|230.01|232.34|230.04|232.3|230|13
1649934460000|2022-04-14 11:07:40|232.3|230|232|229.7|232.3|230|232|229.7|15
1649934480000|2022-04-14 11:08:00|232.02|229.72|231.95|229.65|232.02|229.72|231.95|229.65|7
1649934490000|2022-04-14 11:08:10|231.94|229.64|231.92|229.62|231.94|229.64|231.9|229.6|4
1649934530000|2022-04-14 11:08:50|231.91|229.61|231.92|229.62|231.92|229.62|231.91|229.61|2
1649934540000|2022-04-14 11:09:00|231.91|229.61|231.83|229.53|231.92|229.62|231.83|229.53|7
1649934550000|2022-04-14 11:09:10|231.91|229.61|231.8|229.5|231.91|229.61|231.78|229.48|13
1649934560000|2022-04-14 11:09:20|231.82|229.52|231.91|229.61|231.92|229.62|231.78|229.48|14
1649934590000|2022-04-14 11:09:50|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649934600000|2022-04-14 11:10:00|231.93|229.63|231.92|229.62|231.93|229.63|231.92|229.62|2
1649934630000|2022-04-14 11:10:30|231.86|229.56|231.89|229.59|231.89|229.59|231.83|229.53|14
1649934640000|2022-04-14 11:10:40|231.91|229.61|231.91|229.61|231.92|229.62|231.9|229.6|5
1649934650000|2022-04-14 11:10:50|231.95|229.65|232|229.7|232.01|229.71|231.91|229.61|8
1649934660000|2022-04-14 11:11:00|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649934680000|2022-04-14 11:11:20|231.99|229.69|232.38|230.08|232.4|230.1|231.98|229.68|10
1649934690000|2022-04-14 11:11:30|232.36|230.06|232.46|230.16|232.46|230.16|232.36|230.06|7
1649934700000|2022-04-14 11:11:40|232.47|230.17|232.55|230.25|232.57|230.27|232.46|230.16|10
1649934710000|2022-04-14 11:11:50|232.6|230.3|232.51|230.21|232.6|230.3|232.51|230.21|10
1649934720000|2022-04-14 11:12:00|232.52|230.22|232.49|230.19|232.52|230.22|232.43|230.13|7
1649934730000|2022-04-14 11:12:10|232.51|230.21|232.58|230.28|232.64|230.34|232.51|230.21|11
1649934740000|2022-04-14 11:12:20|232.56|230.26|232.57|230.27|232.59|230.29|232.56|230.26|6
1649934750000|2022-04-14 11:12:30|232.56|230.26|232.49|230.19|232.59|230.29|232.49|230.19|8
1649934760000|2022-04-14 11:12:40|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1649934770000|2022-04-14 11:12:50|232.48|230.18|232.55|230.25|232.57|230.27|232.48|230.18|7
1649934780000|2022-04-14 11:13:00|232.56|230.26|232.55|230.25|232.56|230.26|232.55|230.25|4
1649934790000|2022-04-14 11:13:10|232.57|230.27|232.56|230.26|232.58|230.28|232.55|230.25|5
1649934800000|2022-04-14 11:13:20|232.55|230.25|232.56|230.26|232.58|230.28|232.55|230.25|7
1649934810000|2022-04-14 11:13:30|232.55|230.25|232.56|230.26|232.59|230.29|232.54|230.24|9
1649934820000|2022-04-14 11:13:40|232.6|230.3|232.65|230.35|232.65|230.35|232.6|230.3|8
1649934830000|2022-04-14 11:13:50|232.69|230.39|232.64|230.34|232.69|230.39|232.64|230.34|3
1649934840000|2022-04-14 11:14:00|232.66|230.36|232.62|230.32|232.66|230.36|232.62|230.32|4
1649934850000|2022-04-14 11:14:10|232.6|230.3|232.5|230.2|232.61|230.31|232.5|230.2|10
1649934860000|2022-04-14 11:14:20|232.44|230.14|232.44|230.14|232.44|230.14|232.29|229.99|17
1649934870000|2022-04-14 11:14:30|232.43|230.13|232.46|230.16|232.47|230.17|232.43|230.13|5
1649934880000|2022-04-14 11:14:40|232.47|230.17|232.51|230.21|232.51|230.21|232.44|230.14|11
1649934890000|2022-04-14 11:14:50|232.52|230.22|232.53|230.23|232.55|230.25|232.49|230.19|9
1649934900000|2022-04-14 11:15:00|232.54|230.24|232.42|230.12|232.54|230.24|232.42|230.12|11
1649934910000|2022-04-14 11:15:10|232.43|230.13|232.44|230.14|232.44|230.14|232.43|230.13|2
1649934920000|2022-04-14 11:15:20|232.45|230.15|232.46|230.16|232.48|230.18|232.44|230.14|6
1649934930000|2022-04-14 11:15:30|232.45|230.15|232.46|230.16|232.49|230.19|232.45|230.15|8
1649934940000|2022-04-14 11:15:40|232.45|230.15|232.45|230.15|232.46|230.16|232.45|230.15|3
1649934950000|2022-04-14 11:15:50|232.44|230.14|232.43|230.13|232.45|230.15|232.43|230.13|8
1649934960000|2022-04-14 11:16:00|232.44|230.14|232.37|230.07|232.44|230.14|232.37|230.07|5
1649934970000|2022-04-14 11:16:10|232.36|230.06|232.36|230.06|232.36|230.06|232.36|230.06|1
1649934980000|2022-04-14 11:16:20|232.35|230.05|232.28|229.98|232.35|230.05|232.28|229.98|6
1649934990000|2022-04-14 11:16:30|232.29|229.99|232.3|230|232.3|230|232.28|229.98|9
1649935000000|2022-04-14 11:16:40|232.29|229.99|232.28|229.98|232.29|229.99|232.28|229.98|2
1649935010000|2022-04-14 11:16:50|232.29|229.99|232.16|229.86|232.29|229.99|232.16|229.86|6
1649935020000|2022-04-14 11:17:00|232.14|229.84|232.02|229.72|232.14|229.84|232.02|229.72|13
1649935030000|2022-04-14 11:17:10|232.03|229.73|232.01|229.71|232.03|229.73|232.01|229.71|2
1649935040000|2022-04-14 11:17:20|232.02|229.72|232.03|229.73|232.03|229.73|232.01|229.71|5
1649935050000|2022-04-14 11:17:30|232.02|229.72|232.02|229.72|232.03|229.73|232.01|229.71|5
1649935060000|2022-04-14 11:17:40|232.03|229.73|232.05|229.75|232.05|229.75|232.01|229.71|6
1649935070000|2022-04-14 11:17:50|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649935080000|2022-04-14 11:18:00|232.12|229.82|232.02|229.72|232.12|229.82|232.02|229.72|6
1649935090000|2022-04-14 11:18:10|232.03|229.73|232.02|229.72|232.03|229.73|232.02|229.72|2
1649935100000|2022-04-14 11:18:20|232.03|229.73|232.02|229.72|232.03|229.73|232.02|229.72|2
1649935110000|2022-04-14 11:18:30|232.03|229.73|232.05|229.75|232.05|229.75|232.03|229.73|5
1649935140000|2022-04-14 11:19:00|232.04|229.74|231.88|229.58|232.05|229.75|231.88|229.58|11
1649935160000|2022-04-14 11:19:20|231.87|229.57|231.88|229.58|231.88|229.58|231.87|229.57|2
1649935170000|2022-04-14 11:19:30|231.89|229.59|231.92|229.62|231.92|229.62|231.89|229.59|3
1649935180000|2022-04-14 11:19:40|231.93|229.63|231.98|229.68|231.98|229.68|231.93|229.63|3
1649935190000|2022-04-14 11:19:50|232.01|229.71|232.03|229.73|232.06|229.76|232.01|229.71|6
1649935200000|2022-04-14 11:20:00|232.05|229.75|231.98|229.68|232.05|229.75|231.98|229.68|7
1649935210000|2022-04-14 11:20:10|231.96|229.66|231.95|229.65|231.99|229.69|231.95|229.65|5
1649935220000|2022-04-14 11:20:20|231.97|229.67|231.82|229.52|231.97|229.67|231.82|229.52|7
1649935230000|2022-04-14 11:20:30|231.86|229.56|231.84|229.54|231.86|229.56|231.83|229.53|7
1649935240000|2022-04-14 11:20:40|231.85|229.55|231.85|229.55|231.85|229.55|231.84|229.54|17
1649935250000|2022-04-14 11:20:50|231.84|229.54|231.83|229.53|231.85|229.55|231.82|229.52|14
1649935260000|2022-04-14 11:21:00|231.85|229.55|231.84|229.54|231.85|229.55|231.83|229.53|4
1649935270000|2022-04-14 11:21:10|231.83|229.53|231.76|229.46|231.83|229.53|231.74|229.44|11
1649935280000|2022-04-14 11:21:20|231.75|229.45|231.83|229.53|231.84|229.54|231.75|229.45|9
1649935290000|2022-04-14 11:21:30|231.82|229.52|231.79|229.49|231.85|229.55|231.79|229.49|7
1649935300000|2022-04-14 11:21:40|231.78|229.48|231.75|229.45|231.8|229.5|231.73|229.43|10
1649935320000|2022-04-14 11:22:00|231.76|229.46|231.75|229.45|231.76|229.46|231.75|229.45|4
1649935330000|2022-04-14 11:22:10|231.76|229.46|231.8|229.5|231.86|229.56|231.76|229.46|22
1649935340000|2022-04-14 11:22:20|231.82|229.52|231.94|229.64|231.94|229.64|231.82|229.52|9
1649935350000|2022-04-14 11:22:30|231.95|229.65|231.92|229.62|231.95|229.65|231.92|229.62|3
1649935360000|2022-04-14 11:22:40|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649935370000|2022-04-14 11:22:50|231.9|229.6|231.93|229.63|231.93|229.63|231.9|229.6|5
1649935380000|2022-04-14 11:23:00|231.95|229.65|231.96|229.66|231.98|229.68|231.95|229.65|7
1649935390000|2022-04-14 11:23:10|231.95|229.65|231.92|229.62|231.95|229.65|231.92|229.62|6
1649935400000|2022-04-14 11:23:20|231.93|229.63|231.93|229.63|231.93|229.63|231.92|229.62|3
1649935410000|2022-04-14 11:23:30|231.92|229.62|232.25|229.95|232.25|229.95|231.91|229.61|18
1649935420000|2022-04-14 11:23:40|232.24|229.94|232.24|229.94|232.25|229.95|232.24|229.94|5
1649935430000|2022-04-14 11:23:50|232.29|229.99|232.28|229.98|232.29|229.99|232.28|229.98|2
1649935440000|2022-04-14 11:24:00|232.29|229.99|232.3|230|232.3|230|232.29|229.99|2
1649935450000|2022-04-14 11:24:10|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1649935460000|2022-04-14 11:24:20|232.3|230|232.39|230.09|232.4|230.1|232.29|229.99|14
1649935470000|2022-04-14 11:24:30|232.36|230.06|232.38|230.08|232.38|230.08|232.36|230.06|3
1649935480000|2022-04-14 11:24:40|232.37|230.07|232.27|229.97|232.37|230.07|232.27|229.97|13
1649935490000|2022-04-14 11:24:50|232.28|229.98|232.28|229.98|232.28|229.98|232.27|229.97|3
1649935500000|2022-04-14 11:25:00|232.27|229.97|232.29|229.99|232.29|229.99|232.27|229.97|5
1649935510000|2022-04-14 11:25:10|232.27|229.97|232.28|229.98|232.3|230|232.27|229.97|3
1649935520000|2022-04-14 11:25:20|232.29|229.99|232.08|229.78|232.3|230|232.08|229.78|13
1649935530000|2022-04-14 11:25:30|232.02|229.72|231.91|229.61|232.02|229.72|231.91|229.61|9
1649935540000|2022-04-14 11:25:40|231.9|229.6|231.88|229.58|231.9|229.6|231.88|229.58|2
1649935550000|2022-04-14 11:25:50|231.85|229.55|231.9|229.6|231.9|229.6|231.85|229.55|6
1649935560000|2022-04-14 11:26:00|231.89|229.59|231.9|229.6|231.91|229.61|231.89|229.59|3
1649935570000|2022-04-14 11:26:10|231.89|229.59|231.83|229.53|231.89|229.59|231.81|229.51|8
1649935580000|2022-04-14 11:26:20|231.82|229.52|231.83|229.53|231.84|229.54|231.81|229.51|9
1649935590000|2022-04-14 11:26:30|231.84|229.54|231.93|229.63|231.93|229.63|231.83|229.53|9
1649935600000|2022-04-14 11:26:40|231.92|229.62|232.04|229.74|232.04|229.74|231.92|229.62|9
1649935610000|2022-04-14 11:26:50|232.03|229.73|231.98|229.68|232.04|229.74|231.97|229.67|10
1649935620000|2022-04-14 11:27:00|231.99|229.69|231.94|229.64|231.99|229.69|231.94|229.64|11
1649935630000|2022-04-14 11:27:10|231.93|229.63|232|229.7|232.01|229.71|231.93|229.63|9
1649935640000|2022-04-14 11:27:20|232.03|229.73|232.02|229.72|232.03|229.73|232.01|229.71|7
1649935650000|2022-04-14 11:27:30|232.01|229.71|232.02|229.72|232.02|229.72|232.01|229.71|2
1649935660000|2022-04-14 11:27:40|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649935680000|2022-04-14 11:28:00|232.01|229.71|232.11|229.81|232.11|229.81|232.01|229.71|5
1649935690000|2022-04-14 11:28:10|232.1|229.8|232.26|229.96|232.26|229.96|232.1|229.8|10
1649935700000|2022-04-14 11:28:20|232.27|229.97|232.26|229.96|232.28|229.98|232.23|229.93|13
1649935710000|2022-04-14 11:28:30|232.28|229.98|232.29|229.99|232.29|229.99|232.27|229.97|6
1649935720000|2022-04-14 11:28:40|232.26|229.96|232.26|229.96|232.34|230.04|232.26|229.96|9
1649935730000|2022-04-14 11:28:50|232.27|229.97|232.26|229.96|232.27|229.97|232.26|229.96|2
1649935740000|2022-04-14 11:29:00|232.27|229.97|232.25|229.95|232.27|229.97|232.22|229.92|13
1649935750000|2022-04-14 11:29:10|232.23|229.93|232.25|229.95|232.25|229.95|232.23|229.93|3
1649935760000|2022-04-14 11:29:20|232.24|229.94|232.25|229.95|232.25|229.95|232.24|229.94|2
1649935770000|2022-04-14 11:29:30|232.26|229.96|232.24|229.94|232.26|229.96|232.23|229.93|4
1649935780000|2022-04-14 11:29:40|232.27|229.97|232.25|229.95|232.27|229.97|232.25|229.95|4
1649935790000|2022-04-14 11:29:50|232.26|229.96|232.26|229.96|232.26|229.96|232.26|229.96|1
1649935800000|2022-04-14 11:30:00|232.27|229.97|232.27|229.97|232.28|229.98|232.27|229.97|3
1649935810000|2022-04-14 11:30:10|232.25|229.95|232.25|229.95|232.25|229.95|232.25|229.95|1
1649935820000|2022-04-14 11:30:20|232.26|229.96|232.05|229.75|232.26|229.96|232.05|229.75|13
1649935830000|2022-04-14 11:30:30|232.06|229.76|232.02|229.72|232.06|229.76|232.01|229.71|7
1649935840000|2022-04-14 11:30:40|231.95|229.65|231.89|229.59|231.98|229.68|231.89|229.59|11
1649935850000|2022-04-14 11:30:50|231.9|229.6|231.95|229.65|231.95|229.65|231.88|229.58|6
1649935860000|2022-04-14 11:31:00|231.94|229.64|231.93|229.63|231.95|229.65|231.92|229.62|9
1649935870000|2022-04-14 11:31:10|231.94|229.64|232.04|229.74|232.04|229.74|231.94|229.64|4
1649935880000|2022-04-14 11:31:20|232.03|229.73|232.03|229.73|232.03|229.73|232.03|229.73|1
1649935890000|2022-04-14 11:31:30|232.02|229.72|232.1|229.8|232.1|229.8|232.02|229.72|7
1649935910000|2022-04-14 11:31:50|232.11|229.81|232.22|229.92|232.33|230.03|232.11|229.81|18
1649935920000|2022-04-14 11:32:00|232.23|229.93|232.28|229.98|232.28|229.98|232.23|229.93|10
1649935930000|2022-04-14 11:32:10|232.29|229.99|232.35|230.05|232.36|230.06|232.29|229.99|11
1649935940000|2022-04-14 11:32:20|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|2
1649935950000|2022-04-14 11:32:30|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1649935960000|2022-04-14 11:32:40|232.33|230.03|232.31|230.01|232.37|230.07|232.3|230|8
1649935970000|2022-04-14 11:32:50|232.3|230|232.29|229.99|232.3|230|232.29|229.99|2
1649935980000|2022-04-14 11:33:00|232.3|230|232.26|229.96|232.3|230|232.26|229.96|3
1649935990000|2022-04-14 11:33:10|232.24|229.94|232.1|229.8|232.25|229.95|232.09|229.79|11
1649936000000|2022-04-14 11:33:20|232.11|229.81|232.21|229.91|232.21|229.91|232.11|229.81|9
1649936010000|2022-04-14 11:33:30|232.22|229.92|232.2|229.9|232.23|229.93|232.2|229.9|7
1649936020000|2022-04-14 11:33:40|232.21|229.91|232.23|229.93|232.23|229.93|232.2|229.9|4
1649936030000|2022-04-14 11:33:50|232.22|229.92|232.22|229.92|232.22|229.92|232.22|229.92|1
1649936040000|2022-04-14 11:34:00|232.23|229.93|232.23|229.93|232.24|229.94|232.23|229.93|3
1649936050000|2022-04-14 11:34:10|232.22|229.92|232.19|229.89|232.22|229.92|232.19|229.89|4
1649936060000|2022-04-14 11:34:20|232.2|229.9|232.22|229.92|232.22|229.92|232.18|229.88|6
1649936070000|2022-04-14 11:34:30|232.23|229.93|232.23|229.93|232.23|229.93|232.23|229.93|1
1649936080000|2022-04-14 11:34:40|232.22|229.92|232.23|229.93|232.23|229.93|232.22|229.92|2
1649936090000|2022-04-14 11:34:50|232.22|229.92|232.21|229.91|232.23|229.93|232.21|229.91|4
1649936100000|2022-04-14 11:35:00|232.2|229.9|232.19|229.89|232.21|229.91|232.19|229.89|3
1649936110000|2022-04-14 11:35:10|232.16|229.86|232.13|229.83|232.16|229.86|232.13|229.83|5
1649936120000|2022-04-14 11:35:20|232.12|229.82|232.05|229.75|232.12|229.82|232.05|229.75|7
1649936130000|2022-04-14 11:35:30|232.04|229.74|232.05|229.75|232.05|229.75|232|229.7|11
1649936140000|2022-04-14 11:35:40|232.04|229.74|232.02|229.72|232.07|229.77|232.02|229.72|8
1649936150000|2022-04-14 11:35:50|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1649936170000|2022-04-14 11:36:10|232.02|229.72|232.02|229.72|232.02|229.72|232.01|229.71|3
1649936180000|2022-04-14 11:36:20|232.03|229.73|232.07|229.77|232.07|229.77|232.02|229.72|11
1649936190000|2022-04-14 11:36:30|232.03|229.73|232.24|229.94|232.24|229.94|232.03|229.73|14
1649936200000|2022-04-14 11:36:40|232.2|229.9|232.12|229.82|232.2|229.9|232.12|229.82|6
1649936210000|2022-04-14 11:36:50|232.13|229.83|232.24|229.94|232.27|229.97|232.13|229.83|8
1649936220000|2022-04-14 11:37:00|232.29|229.99|232.34|230.04|232.34|230.04|232.29|229.99|4
1649936230000|2022-04-14 11:37:10|232.31|230.01|232.31|230.01|232.34|230.04|232.27|229.97|8
1649936240000|2022-04-14 11:37:20|232.32|230.02|232.32|230.02|232.34|230.04|232.32|230.02|6
1649936250000|2022-04-14 11:37:30|232.31|230.01|232.24|229.94|232.32|230.02|232.24|229.94|8
1649936260000|2022-04-14 11:37:40|232.25|229.95|232.32|230.02|232.34|230.04|232.24|229.94|11
1649936270000|2022-04-14 11:37:50|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1649936280000|2022-04-14 11:38:00|232.35|230.05|232.07|229.77|232.35|230.05|232.05|229.75|16
1649936290000|2022-04-14 11:38:10|232.04|229.74|231.82|229.52|232.04|229.74|231.76|229.46|17
1649936300000|2022-04-14 11:38:20|231.81|229.51|231.91|229.61|231.92|229.62|231.8|229.5|8
1649936310000|2022-04-14 11:38:30|231.9|229.6|231.87|229.57|231.9|229.6|231.86|229.56|4
1649936320000|2022-04-14 11:38:40|231.85|229.55|231.84|229.54|231.85|229.55|231.84|229.54|2
1649936330000|2022-04-14 11:38:50|231.79|229.49|231.77|229.47|231.79|229.49|231.75|229.45|7
1649936340000|2022-04-14 11:39:00|231.78|229.48|231.81|229.51|231.81|229.51|231.78|229.48|4
1649936350000|2022-04-14 11:39:10|231.88|229.58|231.9|229.6|231.9|229.6|231.88|229.58|2
1649936360000|2022-04-14 11:39:20|231.91|229.61|231.91|229.61|231.93|229.63|231.9|229.6|5
1649936370000|2022-04-14 11:39:30|231.97|229.67|232.03|229.73|232.03|229.73|231.97|229.67|6
1649936380000|2022-04-14 11:39:40|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649936390000|2022-04-14 11:39:50|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649936400000|2022-04-14 11:40:00|232.07|229.77|232.04|229.74|232.09|229.79|232.04|229.74|9
1649936410000|2022-04-14 11:40:10|232.03|229.73|232.05|229.75|232.05|229.75|231.97|229.67|15
1649936420000|2022-04-14 11:40:20|232.04|229.74|232.1|229.8|232.1|229.8|232.04|229.74|4
1649936430000|2022-04-14 11:40:30|232.13|229.83|232.11|229.81|232.13|229.83|232.1|229.8|5
1649936440000|2022-04-14 11:40:40|232.08|229.78|232.08|229.78|232.11|229.81|232.08|229.78|5
1649936460000|2022-04-14 11:41:00|232.04|229.74|232.04|229.74|232.04|229.74|232.02|229.72|4
1649936470000|2022-04-14 11:41:10|232.02|229.72|232.02|229.72|232.03|229.73|232.02|229.72|3
1649936480000|2022-04-14 11:41:20|232.03|229.73|232.03|229.73|232.04|229.74|232.02|229.72|5
1649936490000|2022-04-14 11:41:30|232.02|229.72|231.84|229.54|232.03|229.73|231.82|229.52|16
1649936500000|2022-04-14 11:41:40|231.83|229.53|231.84|229.54|231.84|229.54|231.83|229.53|2
1649936510000|2022-04-14 11:41:50|231.83|229.53|231.82|229.52|231.83|229.53|231.81|229.51|6
1649936520000|2022-04-14 11:42:00|231.81|229.51|231.83|229.53|231.83|229.53|231.81|229.51|5
1649936530000|2022-04-14 11:42:10|231.84|229.54|231.83|229.53|231.84|229.54|231.83|229.53|2
1649936540000|2022-04-14 11:42:20|231.82|229.52|231.73|229.43|231.82|229.52|231.73|229.43|4
1649936550000|2022-04-14 11:42:30|231.72|229.42|231.83|229.53|231.83|229.53|231.72|229.42|12
1649936560000|2022-04-14 11:42:40|231.8|229.5|231.82|229.52|231.82|229.52|231.8|229.5|10
1649936570000|2022-04-14 11:42:50|231.83|229.53|231.8|229.5|231.83|229.53|231.79|229.49|5
1649936580000|2022-04-14 11:43:00|231.83|229.53|231.79|229.49|231.83|229.53|231.78|229.48|9
1649936590000|2022-04-14 11:43:10|231.77|229.47|231.74|229.44|231.77|229.47|231.73|229.43|7
1649936600000|2022-04-14 11:43:20|231.73|229.43|231.64|229.34|231.73|229.43|231.64|229.34|9
1649936610000|2022-04-14 11:43:30|231.65|229.35|231.69|229.39|231.69|229.39|231.64|229.34|8
1649936620000|2022-04-14 11:43:40|231.67|229.37|231.66|229.36|231.67|229.37|231.66|229.36|4
1649936630000|2022-04-14 11:43:50|231.65|229.35|231.64|229.34|231.66|229.36|231.64|229.34|4
1649936640000|2022-04-14 11:44:00|231.63|229.33|231.65|229.35|231.66|229.36|231.63|229.33|7
1649936650000|2022-04-14 11:44:10|231.68|229.38|231.73|229.43|231.75|229.45|231.66|229.36|14
1649936660000|2022-04-14 11:44:20|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1649936670000|2022-04-14 11:44:30|231.73|229.43|231.81|229.51|231.84|229.54|231.73|229.43|11
1649936680000|2022-04-14 11:44:40|231.79|229.49|231.73|229.43|231.8|229.5|231.73|229.43|9
1649936690000|2022-04-14 11:44:50|231.72|229.42|231.74|229.44|231.74|229.44|231.72|229.42|5
1649936700000|2022-04-14 11:45:00|231.77|229.47|231.83|229.53|231.87|229.57|231.74|229.44|13
1649936710000|2022-04-14 11:45:10|231.82|229.52|231.82|229.52|231.82|229.52|231.81|229.51|3
1649936720000|2022-04-14 11:45:20|231.81|229.51|231.82|229.52|231.82|229.52|231.79|229.49|6
1649936730000|2022-04-14 11:45:30|231.81|229.51|231.83|229.53|231.83|229.53|231.8|229.5|7
1649936740000|2022-04-14 11:45:40|231.82|229.52|231.68|229.38|231.85|229.55|231.68|229.38|17
1649936750000|2022-04-14 11:45:50|231.81|229.51|231.86|229.56|231.86|229.56|231.79|229.49|11
1649936760000|2022-04-14 11:46:00|231.85|229.55|231.85|229.55|231.85|229.55|231.83|229.53|7
1649936770000|2022-04-14 11:46:10|231.84|229.54|231.91|229.61|231.91|229.61|231.83|229.53|10
1649936780000|2022-04-14 11:46:20|231.92|229.62|231.94|229.64|231.94|229.64|231.91|229.61|7
1649936790000|2022-04-14 11:46:30|231.96|229.66|232|229.7|232|229.7|231.95|229.65|8
1649936800000|2022-04-14 11:46:40|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|5
1649936810000|2022-04-14 11:46:50|232.03|229.73|232.24|229.94|232.25|229.95|232.03|229.73|12
1649936820000|2022-04-14 11:47:00|232.25|229.95|232.31|230.01|232.32|230.02|232.24|229.94|11
1649936830000|2022-04-14 11:47:10|232.32|230.02|232.26|229.96|232.33|230.03|232.26|229.96|10
1649936840000|2022-04-14 11:47:20|232.27|229.97|232.24|229.94|232.27|229.97|232.24|229.94|16
1649936850000|2022-04-14 11:47:30|232.23|229.93|232.21|229.91|232.24|229.94|232.21|229.91|7
1649936860000|2022-04-14 11:47:40|232.22|229.92|232.22|229.92|232.23|229.93|232.22|229.92|3
1649936870000|2022-04-14 11:47:50|232.23|229.93|232.23|229.93|232.24|229.94|232.23|229.93|3
1649936880000|2022-04-14 11:48:00|232.22|229.92|232.22|229.92|232.22|229.92|232.2|229.9|5
1649936890000|2022-04-14 11:48:10|232.19|229.89|232.01|229.71|232.19|229.89|232.01|229.71|9
1649936900000|2022-04-14 11:48:20|232.03|229.73|231.96|229.66|232.03|229.73|231.96|229.66|12
1649936910000|2022-04-14 11:48:30|231.95|229.65|231.94|229.64|231.98|229.68|231.94|229.64|12
1649936920000|2022-04-14 11:48:40|231.92|229.62|231.95|229.65|231.95|229.65|231.92|229.62|4
1649936930000|2022-04-14 11:48:50|231.93|229.63|231.93|229.63|231.96|229.66|231.93|229.63|7
1649936940000|2022-04-14 11:49:00|231.95|229.65|231.93|229.63|231.95|229.65|231.92|229.62|8
1649936950000|2022-04-14 11:49:10|231.92|229.62|232.01|229.71|232.01|229.71|231.92|229.62|6
1649936960000|2022-04-14 11:49:20|231.98|229.68|231.96|229.66|231.98|229.68|231.95|229.65|8
1649936970000|2022-04-14 11:49:30|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1649936980000|2022-04-14 11:49:40|232.02|229.72|232.01|229.71|232.02|229.72|232.01|229.71|4
1649936990000|2022-04-14 11:49:50|232.04|229.74|231.97|229.67|232.04|229.74|231.95|229.65|4
1649937000000|2022-04-14 11:50:00|231.99|229.69|231.95|229.65|231.99|229.69|231.93|229.63|8
1649937010000|2022-04-14 11:50:10|231.94|229.64|231.82|229.52|231.94|229.64|231.82|229.52|9
1649937020000|2022-04-14 11:50:20|231.83|229.53|231.85|229.55|231.86|229.56|231.83|229.53|5
1649937030000|2022-04-14 11:50:30|231.87|229.57|231.83|229.53|231.91|229.61|231.81|229.51|15
1649937040000|2022-04-14 11:50:40|231.82|229.52|231.82|229.52|231.82|229.52|231.82|229.52|1
1649937050000|2022-04-14 11:50:50|231.81|229.51|231.75|229.45|231.82|229.52|231.75|229.45|4
1649937060000|2022-04-14 11:51:00|231.74|229.44|231.68|229.38|231.75|229.45|231.68|229.38|16
1649937070000|2022-04-14 11:51:10|231.67|229.37|231.57|229.27|231.68|229.38|231.56|229.26|16
1649937080000|2022-04-14 11:51:20|231.56|229.26|231.57|229.27|231.57|229.27|231.55|229.25|7
1649937090000|2022-04-14 11:51:30|231.56|229.26|231.56|229.26|231.6|229.3|231.52|229.22|15
1649937100000|2022-04-14 11:51:40|231.57|229.27|231.57|229.27|231.57|229.27|231.56|229.26|7
1649937110000|2022-04-14 11:51:50|231.56|229.26|231.63|229.33|231.63|229.33|231.56|229.26|6
1649937120000|2022-04-14 11:52:00|231.65|229.35|231.74|229.44|231.74|229.44|231.63|229.33|10
1649937130000|2022-04-14 11:52:10|231.73|229.43|231.66|229.36|231.74|229.44|231.66|229.36|8
1649937140000|2022-04-14 11:52:20|231.65|229.35|231.59|229.29|231.67|229.37|231.59|229.29|6
1649937150000|2022-04-14 11:52:30|231.58|229.28|231.57|229.27|231.61|229.31|231.57|229.27|4
1649937160000|2022-04-14 11:52:40|231.6|229.3|231.59|229.29|231.6|229.3|231.57|229.27|12
1649937170000|2022-04-14 11:52:50|231.57|229.27|231.47|229.17|231.57|229.27|231.46|229.16|9
1649937180000|2022-04-14 11:53:00|231.48|229.18|231.64|229.34|231.66|229.36|231.46|229.16|13
1649937190000|2022-04-14 11:53:10|231.63|229.33|231.6|229.3|231.63|229.33|231.59|229.29|9
1649937200000|2022-04-14 11:53:20|231.52|229.22|231.49|229.19|231.52|229.22|231.47|229.17|12
1649937210000|2022-04-14 11:53:30|231.48|229.18|231.39|229.09|231.48|229.18|231.39|229.09|19
1649937220000|2022-04-14 11:53:40|231.45|229.15|231.46|229.16|231.5|229.2|231.39|229.09|12
1649937230000|2022-04-14 11:53:50|231.45|229.15|231.37|229.07|231.47|229.17|231.37|229.07|12
1649937240000|2022-04-14 11:54:00|231.4|229.1|231.36|229.06|231.4|229.1|231.33|229.03|17
1649937250000|2022-04-14 11:54:10|231.38|229.08|231.39|229.09|231.41|229.11|231.36|229.06|8
1649937260000|2022-04-14 11:54:20|231.38|229.08|231.47|229.17|231.47|229.17|231.38|229.08|9
1649937270000|2022-04-14 11:54:30|231.46|229.16|231.45|229.15|231.46|229.16|231.44|229.14|4
1649937280000|2022-04-14 11:54:40|231.46|229.16|231.56|229.26|231.57|229.27|231.46|229.16|6
1649937290000|2022-04-14 11:54:50|231.55|229.25|231.56|229.26|231.6|229.3|231.55|229.25|4
1649937300000|2022-04-14 11:55:00|231.52|229.22|231.56|229.26|231.56|229.26|231.52|229.22|2
1649937310000|2022-04-14 11:55:10|231.57|229.27|231.65|229.35|231.65|229.35|231.56|229.26|7
1649937320000|2022-04-14 11:55:20|231.64|229.34|231.64|229.34|231.65|229.35|231.64|229.34|3
1649937330000|2022-04-14 11:55:30|231.59|229.29|231.63|229.33|231.69|229.39|231.59|229.29|6
1649937340000|2022-04-14 11:55:40|231.62|229.32|231.59|229.29|231.63|229.33|231.59|229.29|3
1649937350000|2022-04-14 11:55:50|231.53|229.23|231.5|229.2|231.54|229.24|231.5|229.2|12
1649937360000|2022-04-14 11:56:00|231.52|229.22|231.52|229.22|231.53|229.23|231.52|229.22|3
1649937370000|2022-04-14 11:56:10|231.53|229.23|231.54|229.24|231.54|229.24|231.52|229.22|5
1649937380000|2022-04-14 11:56:20|231.55|229.25|231.52|229.22|231.55|229.25|231.52|229.22|3
1649937390000|2022-04-14 11:56:30|231.53|229.23|231.52|229.22|231.55|229.25|231.52|229.22|9
1649937400000|2022-04-14 11:56:40|231.53|229.23|231.53|229.23|231.54|229.24|231.53|229.23|3
1649937420000|2022-04-14 11:57:00|231.54|229.24|231.71|229.41|231.76|229.46|231.54|229.24|13
1649937430000|2022-04-14 11:57:10|231.7|229.4|231.7|229.4|231.71|229.41|231.67|229.37|5
1649937440000|2022-04-14 11:57:20|231.67|229.37|231.78|229.48|231.78|229.48|231.67|229.37|9
1649937450000|2022-04-14 11:57:30|231.74|229.44|231.66|229.36|231.75|229.45|231.66|229.36|5
1649937460000|2022-04-14 11:57:40|231.67|229.37|231.68|229.38|231.68|229.38|231.66|229.36|3
1649937470000|2022-04-14 11:57:50|231.66|229.36|231.66|229.36|231.67|229.37|231.65|229.35|5
1649937480000|2022-04-14 11:58:00|231.68|229.38|231.45|229.15|231.68|229.38|231.45|229.15|15
1649937490000|2022-04-14 11:58:10|231.46|229.16|231.46|229.16|231.48|229.18|231.45|229.15|10
1649937500000|2022-04-14 11:58:20|231.48|229.18|231.49|229.19|231.49|229.19|231.48|229.18|2
1649937510000|2022-04-14 11:58:30|231.48|229.18|231.45|229.15|231.48|229.18|231.45|229.15|9
1649937520000|2022-04-14 11:58:40|231.46|229.16|231.45|229.15|231.46|229.16|231.44|229.14|4
1649937530000|2022-04-14 11:58:50|231.46|229.16|231.48|229.18|231.48|229.18|231.46|229.16|5
1649937540000|2022-04-14 11:59:00|231.49|229.19|231.47|229.17|231.51|229.21|231.47|229.17|6
1649937550000|2022-04-14 11:59:10|231.46|229.16|231.54|229.24|231.54|229.24|231.46|229.16|8
1649937560000|2022-04-14 11:59:20|231.57|229.27|231.64|229.34|231.64|229.34|231.56|229.26|10
1649937570000|2022-04-14 11:59:30|231.65|229.35|231.62|229.32|231.65|229.35|231.62|229.32|4
1649937580000|2022-04-14 11:59:40|231.64|229.34|231.62|229.32|231.64|229.34|231.62|229.32|3
1649937590000|2022-04-14 11:59:50|231.63|229.33|231.63|229.33|231.66|229.36|231.63|229.33|4
1649937600000|2022-04-14 12:00:00|231.65|229.35|231.48|229.18|231.66|229.36|231.48|229.18|22
1649937610000|2022-04-14 12:00:10|231.47|229.17|231.45|229.15|231.48|229.18|231.45|229.15|9
1649937620000|2022-04-14 12:00:20|231.44|229.14|231.55|229.25|231.56|229.26|231.44|229.14|10
1649937630000|2022-04-14 12:00:30|231.56|229.26|231.92|229.62|231.92|229.62|231.56|229.26|19
1649937640000|2022-04-14 12:00:40|231.93|229.63|232|229.7|232.01|229.71|231.91|229.61|12
1649937650000|2022-04-14 12:00:50|232.01|229.71|232.35|230.05|232.48|230.18|232.01|229.71|26
1649937660000|2022-04-14 12:01:00|232.36|230.06|232.36|230.06|232.4|230.1|232.31|230.01|12
1649937670000|2022-04-14 12:01:10|232.4|230.1|232.44|230.14|232.44|230.14|232.38|230.08|8
1649937680000|2022-04-14 12:01:20|232.48|230.18|232.47|230.17|232.52|230.22|232.41|230.11|12
1649937690000|2022-04-14 12:01:30|232.46|230.16|232.42|230.12|232.46|230.16|232.39|230.09|7
1649937700000|2022-04-14 12:01:40|232.43|230.13|232.42|230.12|232.43|230.13|232.42|230.12|4
1649937710000|2022-04-14 12:01:50|232.4|230.1|232.36|230.06|232.4|230.1|232.36|230.06|3
1649937720000|2022-04-14 12:02:00|232.34|230.04|232.16|229.86|232.34|230.04|232.13|229.83|16
1649937730000|2022-04-14 12:02:10|232.18|229.88|231.9|229.6|232.18|229.88|231.9|229.6|20
1649937740000|2022-04-14 12:02:20|231.89|229.59|231.71|229.41|231.89|229.59|231.68|229.38|15
1649937750000|2022-04-14 12:02:30|231.72|229.42|231.78|229.48|231.82|229.52|231.71|229.41|16
1649937760000|2022-04-14 12:02:40|231.79|229.49|231.82|229.52|231.82|229.52|231.74|229.44|9
1649937770000|2022-04-14 12:02:50|231.83|229.53|231.92|229.62|231.92|229.62|231.83|229.53|10
1649937780000|2022-04-14 12:03:00|231.91|229.61|231.82|229.52|231.92|229.62|231.81|229.51|10
1649937790000|2022-04-14 12:03:10|231.81|229.51|231.77|229.47|231.81|229.51|231.74|229.44|8
1649937800000|2022-04-14 12:03:20|231.78|229.48|231.79|229.49|231.8|229.5|231.78|229.48|4
1649937810000|2022-04-14 12:03:30|231.8|229.5|231.8|229.5|231.8|229.5|231.8|229.5|1
1649937820000|2022-04-14 12:03:40|231.79|229.49|231.78|229.48|231.79|229.49|231.68|229.38|13
1649937830000|2022-04-14 12:03:50|231.77|229.47|231.83|229.53|231.83|229.53|231.76|229.46|5
1649937840000|2022-04-14 12:04:00|231.85|229.55|231.91|229.61|231.91|229.61|231.85|229.55|6
1649937850000|2022-04-14 12:04:10|231.9|229.6|231.92|229.62|231.92|229.62|231.9|229.6|2
1649937860000|2022-04-14 12:04:20|231.97|229.67|231.97|229.67|231.97|229.67|231.97|229.67|1
1649937870000|2022-04-14 12:04:30|231.96|229.66|231.87|229.57|231.97|229.67|231.87|229.57|13
1649937880000|2022-04-14 12:04:40|231.85|229.55|231.77|229.47|231.85|229.55|231.77|229.47|8
1649937890000|2022-04-14 12:04:50|231.83|229.53|231.83|229.53|231.86|229.56|231.83|229.53|3
1649937900000|2022-04-14 12:05:00|231.84|229.54|231.85|229.55|231.87|229.57|231.83|229.53|8
1649937910000|2022-04-14 12:05:10|231.84|229.54|231.84|229.54|231.84|229.54|231.83|229.53|3
1649937920000|2022-04-14 12:05:20|231.85|229.55|231.92|229.62|231.92|229.62|231.85|229.55|5
1649937930000|2022-04-14 12:05:30|231.93|229.63|231.89|229.59|231.94|229.64|231.87|229.57|5
1649937940000|2022-04-14 12:05:40|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649937950000|2022-04-14 12:05:50|231.92|229.62|231.94|229.64|231.94|229.64|231.92|229.62|2
1649937960000|2022-04-14 12:06:00|231.92|229.62|231.96|229.66|231.96|229.66|231.91|229.61|6
1649937970000|2022-04-14 12:06:10|231.94|229.64|231.94|229.64|231.98|229.68|231.92|229.62|6
1649937980000|2022-04-14 12:06:20|231.9|229.6|231.85|229.55|231.9|229.6|231.85|229.55|7
1649937990000|2022-04-14 12:06:30|231.84|229.54|231.84|229.54|231.9|229.6|231.84|229.54|5
1649938000000|2022-04-14 12:06:40|231.88|229.58|231.86|229.56|231.88|229.58|231.86|229.56|3
1649938010000|2022-04-14 12:06:50|231.87|229.57|231.87|229.57|231.87|229.57|231.87|229.57|1
1649938020000|2022-04-14 12:07:00|231.88|229.58|231.88|229.58|231.91|229.61|231.88|229.58|6
1649938030000|2022-04-14 12:07:10|231.92|229.62|231.91|229.61|231.93|229.63|231.91|229.61|7
1649938040000|2022-04-14 12:07:20|231.98|229.68|232.01|229.71|232.01|229.71|231.92|229.62|6
1649938050000|2022-04-14 12:07:30|232.05|229.75|232.02|229.72|232.05|229.75|232.02|229.72|2
1649938060000|2022-04-14 12:07:40|232.03|229.73|232.11|229.81|232.11|229.81|232.03|229.73|2
1649938070000|2022-04-14 12:07:50|232.1|229.8|232.26|229.96|232.28|229.98|232.1|229.8|9
1649938080000|2022-04-14 12:08:00|232.25|229.95|232.44|230.14|232.45|230.15|232.25|229.95|16
1649938090000|2022-04-14 12:08:10|232.45|230.15|232.44|230.14|232.48|230.18|232.44|230.14|12
1649938100000|2022-04-14 12:08:20|232.43|230.13|232.36|230.06|232.44|230.14|232.35|230.05|9
1649938110000|2022-04-14 12:08:30|232.38|230.08|232.38|230.08|232.38|230.08|232.32|230.02|12
1649938120000|2022-04-14 12:08:40|232.37|230.07|232.34|230.04|232.39|230.09|232.34|230.04|6
1649938130000|2022-04-14 12:08:50|232.35|230.05|232.35|230.05|232.37|230.07|232.34|230.04|6
1649938140000|2022-04-14 12:09:00|232.33|230.03|232.34|230.04|232.37|230.07|232.32|230.02|12
1649938150000|2022-04-14 12:09:10|232.33|230.03|232.33|230.03|232.34|230.04|232.33|230.03|3
1649938160000|2022-04-14 12:09:20|232.34|230.04|232.33|230.03|232.36|230.06|232.32|230.02|5
1649938170000|2022-04-14 12:09:30|232.34|230.04|232.37|230.07|232.38|230.08|232.34|230.04|6
1649938180000|2022-04-14 12:09:40|232.35|230.05|232.37|230.07|232.37|230.07|232.35|230.05|12
1649938190000|2022-04-14 12:09:50|232.36|230.06|232.44|230.14|232.44|230.14|232.35|230.05|12
1649938200000|2022-04-14 12:10:00|232.37|230.07|232.41|230.11|232.42|230.12|232.35|230.05|14
1649938210000|2022-04-14 12:10:10|232.36|230.06|232.36|230.06|232.38|230.08|232.34|230.04|7
1649938220000|2022-04-14 12:10:20|232.34|230.04|232.35|230.05|232.35|230.05|232.33|230.03|3
1649938230000|2022-04-14 12:10:30|232.38|230.08|232.36|230.06|232.39|230.09|232.36|230.06|5
1649938240000|2022-04-14 12:10:40|232.37|230.07|232.37|230.07|232.38|230.08|232.37|230.07|3
1649938250000|2022-04-14 12:10:50|232.38|230.08|232.38|230.08|232.38|230.08|232.37|230.07|5
1649938260000|2022-04-14 12:11:00|232.37|230.07|232.37|230.07|232.38|230.08|232.36|230.06|6
1649938270000|2022-04-14 12:11:10|232.38|230.08|232.37|230.07|232.38|230.08|232.36|230.06|8
1649938280000|2022-04-14 12:11:20|232.38|230.08|232.36|230.06|232.44|230.14|232.36|230.06|13
1649938290000|2022-04-14 12:11:30|232.43|230.13|232.43|230.13|232.44|230.14|232.39|230.09|7
1649938300000|2022-04-14 12:11:40|232.38|230.08|232.43|230.13|232.43|230.13|232.37|230.07|13
1649938310000|2022-04-14 12:11:50|232.44|230.14|232.31|230.01|232.44|230.14|232.31|230.01|20
1649938320000|2022-04-14 12:12:00|232.34|230.04|232.32|230.02|232.35|230.05|232.29|229.99|14
1649938350000|2022-04-14 12:12:30|232.31|230.01|232.28|229.98|232.31|230.01|232.27|229.97|8
1649938360000|2022-04-14 12:12:40|232.27|229.97|232.28|229.98|232.28|229.98|232.27|229.97|4
1649938380000|2022-04-14 12:13:00|232.29|229.99|232.43|230.13|232.51|230.21|232.29|229.99|23
1649938390000|2022-04-14 12:13:10|232.44|230.14|232.43|230.13|232.48|230.18|232.43|230.13|3
1649938400000|2022-04-14 12:13:20|232.48|230.18|232.51|230.21|232.53|230.23|232.43|230.13|15
1649938410000|2022-04-14 12:13:30|232.44|230.14|232.45|230.15|232.51|230.21|232.44|230.14|12
1649938420000|2022-04-14 12:13:40|232.46|230.16|232.45|230.15|232.51|230.21|232.43|230.13|7
1649938430000|2022-04-14 12:13:50|232.46|230.16|232.36|230.06|232.52|230.22|232.36|230.06|18
1649938440000|2022-04-14 12:14:00|232.37|230.07|232.36|230.06|232.37|230.07|232.34|230.04|14
1649938450000|2022-04-14 12:14:10|232.35|230.05|232.36|230.06|232.36|230.06|232.35|230.05|12
1649938460000|2022-04-14 12:14:20|232.35|230.05|232.41|230.11|232.41|230.11|232.34|230.04|18
1649938470000|2022-04-14 12:14:30|232.48|230.18|232.35|230.05|232.48|230.18|232.35|230.05|5
1649938480000|2022-04-14 12:14:40|232.36|230.06|232.35|230.05|232.36|230.06|232.35|230.05|2
1649938490000|2022-04-14 12:14:50|232.36|230.06|232.58|230.28|232.58|230.28|232.35|230.05|20
1649938500000|2022-04-14 12:15:00|232.56|230.26|232.68|230.38|232.7|230.4|232.53|230.23|24
1649938510000|2022-04-14 12:15:10|232.66|230.36|232.74|230.44|232.74|230.44|232.66|230.36|13
1649938520000|2022-04-14 12:15:20|232.75|230.45|232.9|230.6|232.9|230.6|232.74|230.44|23
1649938530000|2022-04-14 12:15:30|232.88|230.58|232.93|230.63|232.96|230.66|232.84|230.54|16
1649938540000|2022-04-14 12:15:40|232.94|230.64|233.1|230.8|233.1|230.8|232.94|230.64|17
1649938550000|2022-04-14 12:15:50|233.13|230.83|233.03|230.73|233.13|230.83|233.03|230.73|5
1649938560000|2022-04-14 12:16:00|233.05|230.75|233.1|230.8|233.1|230.8|233.05|230.75|2
1649938570000|2022-04-14 12:16:10|233.14|230.84|233.15|230.85|233.15|230.85|233.12|230.82|8
1649938580000|2022-04-14 12:16:20|233.18|230.88|233.52|231.22|233.52|231.22|233.15|230.85|11
1649938590000|2022-04-14 12:16:30|233.47|231.17|233.39|231.09|233.52|231.22|233.39|231.09|21
1649938600000|2022-04-14 12:16:40|233.49|231.19|233.51|231.21|233.51|231.21|233.38|231.08|18
1649938610000|2022-04-14 12:16:50|233.54|231.24|233.54|231.24|233.54|231.24|233.54|231.24|1
1649938620000|2022-04-14 12:17:00|233.53|231.23|233.54|231.24|233.55|231.25|233.41|231.11|12
1649938630000|2022-04-14 12:17:10|233.53|231.23|233.56|231.26|233.62|231.32|233.53|231.23|14
1649938640000|2022-04-14 12:17:20|233.55|231.25|233.54|231.24|233.66|231.36|233.54|231.24|16
1649938650000|2022-04-14 12:17:30|233.56|231.26|233.56|231.26|233.56|231.26|233.44|231.14|18
1649938660000|2022-04-14 12:17:40|233.57|231.27|233.57|231.27|233.58|231.28|233.56|231.26|12
1649938670000|2022-04-14 12:17:50|233.56|231.26|233.57|231.27|233.59|231.29|233.56|231.26|7
1649938680000|2022-04-14 12:18:00|233.58|231.28|233.55|231.25|233.58|231.28|233.55|231.25|3
1649938690000|2022-04-14 12:18:10|233.56|231.26|233.55|231.25|233.58|231.28|233.55|231.25|10
1649938700000|2022-04-14 12:18:20|233.54|231.24|233.42|231.12|233.54|231.24|233.39|231.09|14
1649938710000|2022-04-14 12:18:30|233.41|231.11|233.33|231.03|233.43|231.13|233.32|231.02|11
1649938720000|2022-04-14 12:18:40|233.31|231.01|233.31|231.01|233.31|231.01|233.31|231.01|1
1649938730000|2022-04-14 12:18:50|233.28|230.98|233.05|230.75|233.28|230.98|233.05|230.75|10
1649938740000|2022-04-14 12:19:00|233.04|230.74|232.96|230.66|233.08|230.78|232.95|230.65|13
1649938750000|2022-04-14 12:19:10|232.95|230.65|232.87|230.57|232.97|230.67|232.87|230.57|12
1649938760000|2022-04-14 12:19:20|232.86|230.56|232.84|230.54|232.88|230.58|232.83|230.53|14
1649938770000|2022-04-14 12:19:30|232.83|230.53|232.82|230.52|232.83|230.53|232.79|230.49|8
1649938780000|2022-04-14 12:19:40|232.86|230.56|232.87|230.57|232.87|230.57|232.86|230.56|2
1649938790000|2022-04-14 12:19:50|232.86|230.56|232.86|230.56|232.86|230.56|232.8|230.5|6
1649938800000|2022-04-14 12:20:00|232.85|230.55|232.88|230.58|232.89|230.59|232.85|230.55|10
1649938810000|2022-04-14 12:20:10|232.89|230.59|232.88|230.58|232.89|230.59|232.87|230.57|5
1649938820000|2022-04-14 12:20:20|232.87|230.57|232.87|230.57|232.88|230.58|232.86|230.56|12
1649938830000|2022-04-14 12:20:30|232.86|230.56|232.85|230.55|232.86|230.56|232.85|230.55|2
1649938840000|2022-04-14 12:20:40|232.86|230.56|233.09|230.79|233.09|230.79|232.86|230.56|14
1649938850000|2022-04-14 12:20:50|233.08|230.78|233.33|231.03|233.36|231.06|233.08|230.78|21
1649938860000|2022-04-14 12:21:00|233.34|231.04|233.36|231.06|233.37|231.07|233.33|231.03|8
1649938870000|2022-04-14 12:21:10|233.41|231.11|233.39|231.09|233.41|231.11|233.36|231.06|6
1649938880000|2022-04-14 12:21:20|233.38|231.08|233.35|231.05|233.38|231.08|233.35|231.05|6
1649938890000|2022-04-14 12:21:30|233.36|231.06|233.37|231.07|233.37|231.07|233.35|231.05|3
1649938900000|2022-04-14 12:21:40|233.32|231.02|233.1|230.8|233.35|231.05|233.1|230.8|17
1649938910000|2022-04-14 12:21:50|233.06|230.76|233.02|230.72|233.06|230.76|233.02|230.72|10
1649938920000|2022-04-14 12:22:00|233.01|230.71|233.01|230.71|233.01|230.71|233.01|230.71|1
1649938930000|2022-04-14 12:22:10|232.96|230.66|232.96|230.66|232.98|230.68|232.95|230.65|7
1649938940000|2022-04-14 12:22:20|232.95|230.65|232.95|230.65|232.95|230.65|232.95|230.65|1
1649938950000|2022-04-14 12:22:30|232.97|230.67|232.97|230.67|232.99|230.69|232.95|230.65|8
1649938960000|2022-04-14 12:22:40|232.98|230.68|232.88|230.58|232.98|230.68|232.88|230.58|18
1649938970000|2022-04-14 12:22:50|232.89|230.59|232.96|230.66|232.96|230.66|232.88|230.58|6
1649938980000|2022-04-14 12:23:00|232.95|230.65|232.99|230.69|232.99|230.69|232.94|230.64|4
1649938990000|2022-04-14 12:23:10|232.98|230.68|232.95|230.65|232.98|230.68|232.92|230.62|6
1649939000000|2022-04-14 12:23:20|232.97|230.67|233.01|230.71|233.02|230.72|232.94|230.64|9
1649939010000|2022-04-14 12:23:30|233.05|230.75|233.05|230.75|233.05|230.75|233.04|230.74|3
1649939030000|2022-04-14 12:23:50|233.04|230.74|233.03|230.73|233.05|230.75|233.03|230.73|4
1649939040000|2022-04-14 12:24:00|232.96|230.66|232.96|230.66|232.99|230.69|232.94|230.64|6
1649939050000|2022-04-14 12:24:10|232.95|230.65|232.99|230.69|233|230.7|232.93|230.63|9
1649939060000|2022-04-14 12:24:20|233|230.7|232.94|230.64|233|230.7|232.94|230.64|9
1649939070000|2022-04-14 12:24:30|232.95|230.65|233.01|230.71|233.01|230.71|232.95|230.65|3
1649939080000|2022-04-14 12:24:40|233.05|230.75|233.1|230.8|233.1|230.8|233|230.7|5
1649939100000|2022-04-14 12:25:00|233.09|230.79|233.1|230.8|233.1|230.8|233.09|230.79|2
1649939110000|2022-04-14 12:25:10|233.12|230.82|233.17|230.87|233.17|230.87|233.12|230.82|2
1649939120000|2022-04-14 12:25:20|233.23|230.93|233.23|230.93|233.25|230.95|233.23|230.93|7
1649939130000|2022-04-14 12:25:30|233.22|230.92|233.1|230.8|233.22|230.92|233.07|230.77|8
1649939140000|2022-04-14 12:25:40|233.09|230.79|233.06|230.76|233.09|230.79|233.06|230.76|2
1649939150000|2022-04-14 12:25:50|233.07|230.77|233.15|230.85|233.15|230.85|233.07|230.77|7
1649939160000|2022-04-14 12:26:00|233.18|230.88|233.11|230.81|233.2|230.9|233.11|230.81|10
1649939180000|2022-04-14 12:26:20|233.14|230.84|233.19|230.89|233.19|230.89|233.14|230.84|2
1649939190000|2022-04-14 12:26:30|233.17|230.87|233.17|230.87|233.18|230.88|233.15|230.85|4
1649939200000|2022-04-14 12:26:40|233.15|230.85|233.11|230.81|233.15|230.85|233.1|230.8|5
1649939210000|2022-04-14 12:26:50|233.05|230.75|233.03|230.73|233.07|230.77|233.01|230.71|7
1649939220000|2022-04-14 12:27:00|233.01|230.71|233.06|230.76|233.06|230.76|233|230.7|8
1649939230000|2022-04-14 12:27:10|233.08|230.78|232.96|230.66|233.08|230.78|232.95|230.65|10
1649939240000|2022-04-14 12:27:20|232.94|230.64|232.86|230.56|232.97|230.67|232.86|230.56|9
1649939250000|2022-04-14 12:27:30|232.85|230.55|232.86|230.56|232.86|230.56|232.85|230.55|12
1649939260000|2022-04-14 12:27:40|232.88|230.58|233.11|230.81|233.11|230.81|232.88|230.58|13
1649939270000|2022-04-14 12:27:50|233.1|230.8|233.27|230.97|233.27|230.97|233.1|230.8|12
1649939280000|2022-04-14 12:28:00|233.32|231.02|233.28|230.98|233.32|231.02|233.28|230.98|3
1649939290000|2022-04-14 12:28:10|233.21|230.91|233.19|230.89|233.21|230.91|233.19|230.89|5
1649939300000|2022-04-14 12:28:20|233.2|230.9|233.19|230.89|233.2|230.9|233.19|230.89|2
1649939310000|2022-04-14 12:28:30|233.18|230.88|233.19|230.89|233.19|230.89|233.18|230.88|4
1649939320000|2022-04-14 12:28:40|233.23|230.93|233.23|230.93|233.29|230.99|233.23|230.93|13
1649939340000|2022-04-14 12:29:00|233.21|230.91|233.17|230.87|233.21|230.91|233.17|230.87|5
1649939360000|2022-04-14 12:29:20|233.18|230.88|233.19|230.89|233.24|230.94|233.18|230.88|8
1649939370000|2022-04-14 12:29:30|233.2|230.9|233.2|230.9|233.2|230.9|233.2|230.9|1
1649939380000|2022-04-14 12:29:40|233.23|230.93|233.23|230.93|233.23|230.93|233.23|230.93|1
1649939390000|2022-04-14 12:29:50|233.2|230.9|233.12|230.82|233.22|230.92|233.12|230.82|9
1649939400000|2022-04-14 12:30:00|233.11|230.81|233.11|230.81|233.11|230.81|233.11|230.81|1
1649939440000|2022-04-14 12:30:40|233.1|230.8|233.1|230.8|233.1|230.8|233.1|230.8|1
1649939450000|2022-04-14 12:30:50|233.11|230.81|233.45|231.15|233.45|231.15|233.11|230.81|17
1649939460000|2022-04-14 12:31:00|233.52|231.22|233.46|231.16|233.52|231.22|233.46|231.16|13
1649939470000|2022-04-14 12:31:10|233.47|231.17|233.49|231.19|233.5|231.2|233.46|231.16|6
1649939480000|2022-04-14 12:31:20|233.48|231.18|233.41|231.11|233.48|231.18|233.41|231.11|6
1649939490000|2022-04-14 12:31:30|233.37|231.07|233.32|231.02|233.37|231.07|233.14|230.84|20
1649939500000|2022-04-14 12:31:40|233.33|231.03|233.42|231.12|233.42|231.12|233.33|231.03|6
1649939510000|2022-04-14 12:31:50|233.43|231.13|233.4|231.1|233.43|231.13|233.35|231.05|9
1649939520000|2022-04-14 12:32:00|233.41|231.11|233.33|231.03|233.41|231.11|233.33|231.03|12
1649939530000|2022-04-14 12:32:10|233.32|231.02|233.33|231.03|233.33|231.03|233.32|231.02|2
1649939540000|2022-04-14 12:32:20|233.34|231.04|233.35|231.05|233.35|231.05|233.34|231.04|2
1649939550000|2022-04-14 12:32:30|233.34|231.04|233.34|231.04|233.34|231.04|233.33|231.03|3
1649939570000|2022-04-14 12:32:50|233.35|231.05|233.32|231.02|233.36|231.06|233.31|231.01|10
1649939580000|2022-04-14 12:33:00|233.31|231.01|233.21|230.91|233.32|231.02|233.21|230.91|7
1649939590000|2022-04-14 12:33:10|233.19|230.89|233.2|230.9|233.21|230.91|233.19|230.89|3
1649939600000|2022-04-14 12:33:20|233.18|230.88|233.06|230.76|233.18|230.88|233.05|230.75|12
1649939610000|2022-04-14 12:33:30|233.05|230.75|233.03|230.73|233.05|230.75|233.03|230.73|5
1649939620000|2022-04-14 12:33:40|233.04|230.74|233.09|230.79|233.09|230.79|233.03|230.73|4
1649939630000|2022-04-14 12:33:50|233.08|230.78|233.01|230.71|233.08|230.78|232.96|230.66|7
1649939640000|2022-04-14 12:34:00|232.99|230.69|232.85|230.55|233|230.7|232.82|230.52|13
1649939650000|2022-04-14 12:34:10|232.86|230.56|232.92|230.62|232.92|230.62|232.86|230.56|5
1649939660000|2022-04-14 12:34:20|232.91|230.61|232.91|230.61|232.92|230.62|232.86|230.56|8
1649939670000|2022-04-14 12:34:30|232.92|230.62|232.88|230.58|232.93|230.63|232.88|230.58|10
1649939680000|2022-04-14 12:34:40|232.87|230.57|232.89|230.59|232.92|230.62|232.87|230.57|5
1649939690000|2022-04-14 12:34:50|232.88|230.58|232.92|230.62|232.95|230.65|232.88|230.58|7
1649939700000|2022-04-14 12:35:00|232.97|230.67|233.02|230.72|233.07|230.77|232.97|230.67|8
1649939710000|2022-04-14 12:35:10|233.06|230.76|232.95|230.65|233.06|230.76|232.95|230.65|4
1649939720000|2022-04-14 12:35:20|232.96|230.66|232.99|230.69|232.99|230.69|232.96|230.66|2
1649939730000|2022-04-14 12:35:30|232.96|230.66|232.92|230.62|232.97|230.67|232.92|230.62|8
1649939740000|2022-04-14 12:35:40|232.93|230.63|232.94|230.64|232.96|230.66|232.93|230.63|6
1649939750000|2022-04-14 12:35:50|232.93|230.63|232.94|230.64|232.95|230.65|232.93|230.63|3
1649939760000|2022-04-14 12:36:00|232.98|230.68|232.9|230.6|232.98|230.68|232.9|230.6|4
1649939770000|2022-04-14 12:36:10|232.95|230.65|232.94|230.64|232.97|230.67|232.89|230.59|10
1649939780000|2022-04-14 12:36:20|232.95|230.65|232.88|230.58|232.95|230.65|232.86|230.56|14
1649939790000|2022-04-14 12:36:30|232.89|230.59|232.87|230.57|232.9|230.6|232.86|230.56|6
1649939800000|2022-04-14 12:36:40|232.86|230.56|232.87|230.57|232.87|230.57|232.86|230.56|2
1649939810000|2022-04-14 12:36:50|232.88|230.58|232.88|230.58|232.88|230.58|232.88|230.58|1
1649939820000|2022-04-14 12:37:00|232.89|230.59|233.01|230.71|233.01|230.71|232.87|230.57|11
1649939830000|2022-04-14 12:37:10|233.03|230.73|233.03|230.73|233.03|230.73|233.03|230.73|1
1649939840000|2022-04-14 12:37:20|233.02|230.72|232.94|230.64|233.05|230.75|232.93|230.63|12
1649939850000|2022-04-14 12:37:30|232.95|230.65|232.86|230.56|232.95|230.65|232.86|230.56|9
1649939860000|2022-04-14 12:37:40|232.88|230.58|232.87|230.57|232.9|230.6|232.81|230.51|10
1649939870000|2022-04-14 12:37:50|232.89|230.59|232.93|230.63|232.93|230.63|232.87|230.57|5
1649939880000|2022-04-14 12:38:00|232.92|230.62|232.89|230.59|232.92|230.62|232.89|230.59|2
1649939890000|2022-04-14 12:38:10|232.92|230.62|232.77|230.47|232.92|230.62|232.77|230.47|12
1649939900000|2022-04-14 12:38:20|232.76|230.46|232.77|230.47|232.77|230.47|232.73|230.43|10
1649939910000|2022-04-14 12:38:30|232.76|230.46|232.92|230.62|232.92|230.62|232.76|230.46|14
1649939920000|2022-04-14 12:38:40|232.93|230.63|232.93|230.63|232.93|230.63|232.93|230.63|1
1649939930000|2022-04-14 12:38:50|232.92|230.62|232.93|230.63|232.94|230.64|232.9|230.6|10
1649939940000|2022-04-14 12:39:00|232.95|230.65|232.88|230.58|232.95|230.65|232.87|230.57|5
1649939950000|2022-04-14 12:39:10|232.89|230.59|232.88|230.58|232.91|230.61|232.88|230.58|5
1649939960000|2022-04-14 12:39:20|232.89|230.59|232.89|230.59|232.89|230.59|232.89|230.59|1
1649939970000|2022-04-14 12:39:30|232.9|230.6|232.85|230.55|232.9|230.6|232.83|230.53|8
1649939980000|2022-04-14 12:39:40|232.83|230.53|232.83|230.53|232.85|230.55|232.83|230.53|3
1649939990000|2022-04-14 12:39:50|232.84|230.54|232.84|230.54|232.85|230.55|232.84|230.54|5
1649940000000|2022-04-14 12:40:00|232.83|230.53|232.84|230.54|232.84|230.54|232.83|230.53|2
1649940010000|2022-04-14 12:40:10|232.85|230.55|232.86|230.56|232.88|230.58|232.85|230.55|3
1649940020000|2022-04-14 12:40:20|232.85|230.55|232.85|230.55|232.85|230.55|232.85|230.55|1
1649940030000|2022-04-14 12:40:30|232.82|230.52|232.83|230.53|232.83|230.53|232.82|230.52|2
1649940040000|2022-04-14 12:40:40|232.82|230.52|232.86|230.56|232.87|230.57|232.82|230.52|4
1649940050000|2022-04-14 12:40:50|232.87|230.57|232.87|230.57|232.87|230.57|232.86|230.56|3
1649940060000|2022-04-14 12:41:00|232.86|230.56|232.85|230.55|232.88|230.58|232.83|230.53|10
1649940070000|2022-04-14 12:41:10|232.89|230.59|232.91|230.61|232.92|230.62|232.89|230.59|9
1649940080000|2022-04-14 12:41:20|232.93|230.63|232.9|230.6|232.93|230.63|232.87|230.57|6
1649940090000|2022-04-14 12:41:30|232.91|230.61|232.76|230.46|232.91|230.61|232.76|230.46|12
1649940100000|2022-04-14 12:41:40|232.75|230.45|232.79|230.49|232.79|230.49|232.75|230.45|8
1649940110000|2022-04-14 12:41:50|232.73|230.43|232.76|230.46|232.76|230.46|232.68|230.38|14
1649940120000|2022-04-14 12:42:00|232.8|230.5|232.83|230.53|232.83|230.53|232.78|230.48|5
1649940130000|2022-04-14 12:42:10|232.82|230.52|232.76|230.46|232.82|230.52|232.76|230.46|7
1649940140000|2022-04-14 12:42:20|232.77|230.47|232.75|230.45|232.77|230.47|232.75|230.45|6
1649940160000|2022-04-14 12:42:40|232.76|230.46|232.73|230.43|232.79|230.49|232.73|230.43|5
1649940170000|2022-04-14 12:42:50|232.78|230.48|232.76|230.46|232.78|230.48|232.76|230.46|2
1649940180000|2022-04-14 12:43:00|232.78|230.48|232.77|230.47|232.79|230.49|232.76|230.46|7
1649940190000|2022-04-14 12:43:10|232.76|230.46|232.76|230.46|232.78|230.48|232.76|230.46|3
1649940200000|2022-04-14 12:43:20|232.77|230.47|232.77|230.47|232.77|230.47|232.77|230.47|1
1649940210000|2022-04-14 12:43:30|232.78|230.48|232.84|230.54|232.85|230.55|232.77|230.47|6
1649940220000|2022-04-14 12:43:40|232.83|230.53|232.84|230.54|232.84|230.54|232.83|230.53|2
1649940230000|2022-04-14 12:43:50|232.83|230.53|232.84|230.54|232.86|230.56|232.83|230.53|5
1649940240000|2022-04-14 12:44:00|232.83|230.53|232.85|230.55|232.92|230.62|232.81|230.51|13
1649940250000|2022-04-14 12:44:10|232.87|230.57|232.85|230.55|232.87|230.57|232.82|230.52|4
1649940260000|2022-04-14 12:44:20|232.86|230.56|232.92|230.62|232.93|230.63|232.85|230.55|10
1649940270000|2022-04-14 12:44:30|232.96|230.66|232.96|230.66|232.96|230.66|232.95|230.65|3
1649940280000|2022-04-14 12:44:40|232.95|230.65|232.94|230.64|232.96|230.66|232.94|230.64|3
1649940290000|2022-04-14 12:44:50|232.95|230.65|232.96|230.66|232.96|230.66|232.95|230.65|2
1649940300000|2022-04-14 12:45:00|232.98|230.68|232.94|230.64|232.99|230.69|232.94|230.64|6
1649940310000|2022-04-14 12:45:10|232.95|230.65|232.95|230.65|232.95|230.65|232.93|230.63|5
1649940320000|2022-04-14 12:45:20|232.94|230.64|232.95|230.65|232.95|230.65|232.94|230.64|2
1649940330000|2022-04-14 12:45:30|232.97|230.67|232.96|230.66|232.97|230.67|232.96|230.66|2
1649940340000|2022-04-14 12:45:40|232.95|230.65|232.89|230.59|232.95|230.65|232.87|230.57|7
1649940350000|2022-04-14 12:45:50|232.9|230.6|233.07|230.77|233.1|230.8|232.9|230.6|14
1649940360000|2022-04-14 12:46:00|233.06|230.76|233.12|230.82|233.12|230.82|233.05|230.75|5
1649940370000|2022-04-14 12:46:10|233.13|230.83|233.12|230.82|233.15|230.85|233.12|230.82|4
1649940380000|2022-04-14 12:46:20|233.2|230.9|233.65|231.35|233.65|231.35|233.2|230.9|23
1649940390000|2022-04-14 12:46:30|233.69|231.39|233.71|231.41|233.71|231.41|233.69|231.39|2
1649940400000|2022-04-14 12:46:40|233.7|231.4|233.61|231.31|233.7|231.4|233.61|231.31|12
1649940410000|2022-04-14 12:46:50|233.63|231.33|233.62|231.32|233.63|231.33|233.61|231.31|3
1649940420000|2022-04-14 12:47:00|233.58|231.28|233.55|231.25|233.58|231.28|233.55|231.25|2
1649940430000|2022-04-14 12:47:10|233.57|231.27|233.55|231.25|233.59|231.29|233.51|231.21|10
1649940440000|2022-04-14 12:47:20|233.58|231.28|233.55|231.25|233.62|231.32|233.49|231.19|20
1649940450000|2022-04-14 12:47:30|233.61|231.31|233.7|231.4|233.7|231.4|233.61|231.31|14
1649940460000|2022-04-14 12:47:40|233.69|231.39|233.77|231.47|233.83|231.53|233.69|231.39|14
1649940470000|2022-04-14 12:47:50|233.78|231.48|233.68|231.38|233.78|231.48|233.68|231.38|12
1649940480000|2022-04-14 12:48:00|233.69|231.39|233.65|231.35|233.69|231.39|233.65|231.35|6
1649940490000|2022-04-14 12:48:10|233.68|231.38|233.67|231.37|233.68|231.38|233.67|231.37|2
1649940500000|2022-04-14 12:48:20|233.69|231.39|233.89|231.59|233.89|231.59|233.68|231.38|17
1649940510000|2022-04-14 12:48:30|233.87|231.57|233.89|231.59|233.94|231.64|233.87|231.57|20
1649940520000|2022-04-14 12:48:40|233.88|231.58|233.88|231.58|233.91|231.61|233.86|231.56|9
1649940530000|2022-04-14 12:48:50|233.87|231.57|233.93|231.63|233.93|231.63|233.86|231.56|13
1649940540000|2022-04-14 12:49:00|233.92|231.62|234.01|231.71|234.05|231.75|233.91|231.61|10
1649940550000|2022-04-14 12:49:10|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1649940560000|2022-04-14 12:49:20|234.02|231.72|233.77|231.47|234.02|231.72|233.77|231.47|13
1649940570000|2022-04-14 12:49:30|233.75|231.45|233.72|231.42|233.76|231.46|233.67|231.37|8
1649940580000|2022-04-14 12:49:40|233.73|231.43|233.74|231.44|233.74|231.44|233.73|231.43|2
1649940590000|2022-04-14 12:49:50|233.75|231.45|233.78|231.48|233.78|231.48|233.74|231.44|4
1649940600000|2022-04-14 12:50:00|233.75|231.45|233.75|231.45|233.77|231.47|233.75|231.45|5
1649940610000|2022-04-14 12:50:10|233.72|231.42|233.77|231.47|233.77|231.47|233.72|231.42|5
1649940620000|2022-04-14 12:50:20|233.78|231.48|233.85|231.55|233.89|231.59|233.78|231.48|11
1649940630000|2022-04-14 12:50:30|233.86|231.56|233.86|231.56|233.91|231.61|233.84|231.54|6
1649940640000|2022-04-14 12:50:40|233.85|231.55|233.83|231.53|233.86|231.56|233.83|231.53|6
1649940660000|2022-04-14 12:51:00|233.84|231.54|233.91|231.61|233.92|231.62|233.84|231.54|8
1649940670000|2022-04-14 12:51:10|233.85|231.55|233.82|231.52|233.85|231.55|233.82|231.52|2
1649940680000|2022-04-14 12:51:20|233.81|231.51|233.8|231.5|233.82|231.52|233.79|231.49|6
1649940690000|2022-04-14 12:51:30|233.81|231.51|233.8|231.5|233.81|231.51|233.8|231.5|4
1649940700000|2022-04-14 12:51:40|233.79|231.49|233.75|231.45|233.83|231.53|233.75|231.45|8
1649940710000|2022-04-14 12:51:50|233.76|231.46|233.75|231.45|233.78|231.48|233.74|231.44|5
1649940720000|2022-04-14 12:52:00|233.77|231.47|233.85|231.55|233.88|231.58|233.77|231.47|8
1649940730000|2022-04-14 12:52:10|233.84|231.54|233.95|231.65|233.95|231.65|233.82|231.52|17
1649940740000|2022-04-14 12:52:20|234|231.7|234.02|231.72|234.02|231.72|234|231.7|13
1649940750000|2022-04-14 12:52:30|234.03|231.73|233.95|231.65|234.1|231.8|233.95|231.65|18
1649940760000|2022-04-14 12:52:40|233.94|231.64|233.87|231.57|233.94|231.64|233.85|231.55|11
1649940770000|2022-04-14 12:52:50|233.88|231.58|233.81|231.51|233.88|231.58|233.8|231.5|11
1649940780000|2022-04-14 12:53:00|233.8|231.5|233.92|231.62|233.92|231.62|233.8|231.5|11
1649940790000|2022-04-14 12:53:10|233.91|231.61|233.87|231.57|233.91|231.61|233.86|231.56|9
1649940800000|2022-04-14 12:53:20|233.88|231.58|234.01|231.71|234.01|231.71|233.86|231.56|9
1649940820000|2022-04-14 12:53:40|234|231.7|233.88|231.58|234|231.7|233.88|231.58|12
1649940830000|2022-04-14 12:53:50|233.9|231.6|233.93|231.63|233.95|231.65|233.89|231.59|7
1649940840000|2022-04-14 12:54:00|233.94|231.64|233.94|231.64|233.97|231.67|233.93|231.63|5
1649940850000|2022-04-14 12:54:10|233.93|231.63|233.85|231.55|233.95|231.65|233.85|231.55|8
1649940860000|2022-04-14 12:54:20|233.86|231.56|233.82|231.52|233.87|231.57|233.8|231.5|5
1649940870000|2022-04-14 12:54:30|233.84|231.54|233.85|231.55|233.85|231.55|233.84|231.54|2
1649940880000|2022-04-14 12:54:40|233.84|231.54|233.95|231.65|233.95|231.65|233.83|231.53|5
1649940890000|2022-04-14 12:54:50|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649940900000|2022-04-14 12:55:00|233.95|231.65|233.87|231.57|233.95|231.65|233.87|231.57|11
1649940910000|2022-04-14 12:55:10|233.86|231.56|233.82|231.52|233.86|231.56|233.76|231.46|11
1649940920000|2022-04-14 12:55:20|233.81|231.51|233.83|231.53|233.83|231.53|233.81|231.51|3
1649940930000|2022-04-14 12:55:30|233.84|231.54|233.92|231.62|233.92|231.62|233.84|231.54|5
1649940940000|2022-04-14 12:55:40|233.91|231.61|233.88|231.58|233.96|231.66|233.88|231.58|10
1649940950000|2022-04-14 12:55:50|233.89|231.59|233.87|231.57|233.89|231.59|233.85|231.55|5
1649940960000|2022-04-14 12:56:00|233.85|231.55|233.98|231.68|233.99|231.69|233.85|231.55|6
1649940970000|2022-04-14 12:56:10|233.97|231.67|233.93|231.63|233.97|231.67|233.93|231.63|2
1649940980000|2022-04-14 12:56:20|233.94|231.64|233.94|231.64|233.94|231.64|233.94|231.64|1
1649940990000|2022-04-14 12:56:30|233.95|231.65|234.01|231.71|234.04|231.74|233.95|231.65|6
1649941000000|2022-04-14 12:56:40|234.02|231.72|234.01|231.71|234.06|231.76|234.01|231.71|6
1649941010000|2022-04-14 12:56:50|233.97|231.67|234.01|231.71|234.01|231.71|233.97|231.67|3
1649941020000|2022-04-14 12:57:00|234|231.7|234.09|231.79|234.09|231.79|234|231.7|8
1649941030000|2022-04-14 12:57:10|234.1|231.8|234.11|231.81|234.15|231.85|234.1|231.8|8
1649941040000|2022-04-14 12:57:20|234.1|231.8|234.13|231.83|234.14|231.84|234.1|231.8|6
1649941050000|2022-04-14 12:57:30|234.12|231.82|234.08|231.78|234.12|231.82|234.08|231.78|3
1649941060000|2022-04-14 12:57:40|234|231.7|234.04|231.74|234.04|231.74|234|231.7|2
1649941070000|2022-04-14 12:57:50|234.01|231.71|233.89|231.59|234.02|231.72|233.89|231.59|8
1649941080000|2022-04-14 12:58:00|233.96|231.66|233.94|231.64|233.99|231.69|233.94|231.64|5
1649941090000|2022-04-14 12:58:10|233.98|231.68|233.94|231.64|233.98|231.68|233.93|231.63|3
1649941100000|2022-04-14 12:58:20|233.96|231.66|234.01|231.71|234.01|231.71|233.94|231.64|14
1649941110000|2022-04-14 12:58:30|234.02|231.72|234.02|231.72|234.04|231.74|234.01|231.71|5
1649941120000|2022-04-14 12:58:40|234.04|231.74|234.02|231.72|234.04|231.74|234.01|231.71|6
1649941130000|2022-04-14 12:58:50|234.01|231.71|234.02|231.72|234.02|231.72|234.01|231.71|2
1649941140000|2022-04-14 12:59:00|234.01|231.71|234.1|231.8|234.11|231.81|234.01|231.71|9
1649941150000|2022-04-14 12:59:10|234.11|231.81|234.01|231.71|234.11|231.81|234|231.7|7
1649941160000|2022-04-14 12:59:20|234.03|231.73|234.05|231.75|234.07|231.77|234.03|231.73|4
1649941170000|2022-04-14 12:59:30|234.03|231.73|233.97|231.67|234.05|231.75|233.95|231.65|7
1649941180000|2022-04-14 12:59:40|233.98|231.68|234.09|231.79|234.1|231.8|233.93|231.63|13
1649941190000|2022-04-14 12:59:50|234.1|231.8|234.11|231.81|234.11|231.81|234.1|231.8|2
1649941200000|2022-04-14 13:00:00|234.02|231.72|234.02|231.72|234.03|231.73|234.02|231.72|3
1649941210000|2022-04-14 13:00:10|234.03|231.73|234.11|231.81|234.11|231.81|234.02|231.72|10
1649941220000|2022-04-14 13:00:20|234.12|231.82|234.12|231.82|234.12|231.82|234.12|231.82|1
1649941230000|2022-04-14 13:00:30|234.14|231.84|234.12|231.82|234.14|231.84|234.11|231.81|3
1649941240000|2022-04-14 13:00:40|234.13|231.83|234.27|231.97|234.35|232.05|234.13|231.83|13
1649941250000|2022-04-14 13:00:50|234.28|231.98|234.24|231.94|234.3|232|234.24|231.94|8
1649941260000|2022-04-14 13:01:00|234.23|231.93|234.11|231.81|234.23|231.93|234.1|231.8|8
1649941280000|2022-04-14 13:01:20|234.14|231.84|234.12|231.82|234.14|231.84|234.11|231.81|3
1649941290000|2022-04-14 13:01:30|234.14|231.84|234.12|231.82|234.14|231.84|234.12|231.82|2
1649941300000|2022-04-14 13:01:40|234.11|231.81|234.19|231.89|234.19|231.89|234.11|231.81|7
1649941310000|2022-04-14 13:01:50|234.24|231.94|234.33|232.03|234.33|232.03|234.24|231.94|6
1649941320000|2022-04-14 13:02:00|234.34|232.04|234.33|232.03|234.34|232.04|234.31|232.01|7
1649941330000|2022-04-14 13:02:10|234.34|232.04|234.37|232.07|234.37|232.07|234.34|232.04|6
1649941340000|2022-04-14 13:02:20|234.36|232.06|234.36|232.06|234.42|232.12|234.36|232.06|8
1649941350000|2022-04-14 13:02:30|234.34|232.04|234.34|232.04|234.34|232.04|234.34|232.04|1
1649941360000|2022-04-14 13:02:40|234.36|232.06|234.35|232.05|234.36|232.06|234.35|232.05|2
1649941370000|2022-04-14 13:02:50|234.36|232.06|234.38|232.08|234.5|232.2|234.35|232.05|19
1649941380000|2022-04-14 13:03:00|234.35|232.05|234.35|232.05|234.38|232.08|234.35|232.05|3
1649941390000|2022-04-14 13:03:10|234.38|232.08|234.39|232.09|234.39|232.09|234.37|232.07|3
1649941400000|2022-04-14 13:03:20|234.4|232.1|234.4|232.1|234.4|232.1|234.4|232.1|1
1649941410000|2022-04-14 13:03:30|234.39|232.09|234.37|232.07|234.39|232.09|234.34|232.04|8
1649941420000|2022-04-14 13:03:40|234.38|232.08|234.39|232.09|234.45|232.15|234.37|232.07|16
1649941430000|2022-04-14 13:03:50|234.4|232.1|234.4|232.1|234.4|232.1|234.4|232.1|1
1649941440000|2022-04-14 13:04:00|234.41|232.11|234.33|232.03|234.41|232.11|234.33|232.03|9
1649941460000|2022-04-14 13:04:20|234.34|232.04|234.37|232.07|234.41|232.11|234.34|232.04|9
1649941470000|2022-04-14 13:04:30|234.36|232.06|234.37|232.07|234.41|232.11|234.33|232.03|4
1649941480000|2022-04-14 13:04:40|234.36|232.06|234.38|232.08|234.42|232.12|234.36|232.06|6
1649941490000|2022-04-14 13:04:50|234.41|232.11|234.38|232.08|234.41|232.11|234.37|232.07|6
1649941500000|2022-04-14 13:05:00|234.37|232.07|234.36|232.06|234.4|232.1|234.35|232.05|10
1649941520000|2022-04-14 13:05:20|234.35|232.05|234.35|232.05|234.37|232.07|234.33|232.03|10
1649941530000|2022-04-14 13:05:30|234.4|232.1|234.52|232.22|234.52|232.22|234.32|232.02|15
1649941540000|2022-04-14 13:05:40|234.53|232.23|234.53|232.23|234.54|232.24|234.45|232.15|15
1649941550000|2022-04-14 13:05:50|234.54|232.24|234.67|232.37|234.7|232.4|234.54|232.24|18
1649941560000|2022-04-14 13:06:00|234.68|232.38|234.69|232.39|234.74|232.44|234.68|232.38|8
1649941570000|2022-04-14 13:06:10|234.7|232.4|234.69|232.39|234.7|232.4|234.69|232.39|2
1649941580000|2022-04-14 13:06:20|234.68|232.38|234.55|232.25|234.68|232.38|234.55|232.25|9
1649941590000|2022-04-14 13:06:30|234.57|232.27|234.54|232.24|234.57|232.27|234.53|232.23|4
1649941600000|2022-04-14 13:06:40|234.53|232.23|234.53|232.23|234.54|232.24|234.53|232.23|3
1649941610000|2022-04-14 13:06:50|234.54|232.24|234.54|232.24|234.54|232.24|234.53|232.23|3
1649941620000|2022-04-14 13:07:00|234.53|232.23|234.6|232.3|234.62|232.32|234.53|232.23|10
1649941630000|2022-04-14 13:07:10|234.58|232.28|234.62|232.32|234.65|232.35|234.58|232.28|11
1649941640000|2022-04-14 13:07:20|234.61|232.31|234.61|232.31|234.64|232.34|234.61|232.31|11
1649941650000|2022-04-14 13:07:30|234.58|232.28|234.56|232.26|234.61|232.31|234.56|232.26|6
1649941660000|2022-04-14 13:07:40|234.54|232.24|234.53|232.23|234.54|232.24|234.52|232.22|6
1649941670000|2022-04-14 13:07:50|234.52|232.22|234.52|232.22|234.53|232.23|234.52|232.22|3
1649941680000|2022-04-14 13:08:00|234.5|232.2|234.52|232.22|234.52|232.22|234.5|232.2|3
1649941690000|2022-04-14 13:08:10|234.53|232.23|234.53|232.23|234.54|232.24|234.53|232.23|3
1649941700000|2022-04-14 13:08:20|234.52|232.22|234.38|232.08|234.52|232.22|234.38|232.08|13
1649941710000|2022-04-14 13:08:30|234.37|232.07|234.42|232.12|234.42|232.12|234.37|232.07|5
1649941720000|2022-04-14 13:08:40|234.41|232.11|234.33|232.03|234.41|232.11|234.33|232.03|11
1649941730000|2022-04-14 13:08:50|234.34|232.04|234.35|232.05|234.35|232.05|234.34|232.04|2
1649941740000|2022-04-14 13:09:00|234.37|232.07|234.39|232.09|234.39|232.09|234.35|232.05|5
1649941750000|2022-04-14 13:09:10|234.35|232.05|234.32|232.02|234.36|232.06|234.32|232.02|8
1649941760000|2022-04-14 13:09:20|234.31|232.01|234.3|232|234.32|232.02|234.29|231.99|9
1649941770000|2022-04-14 13:09:30|234.26|231.96|234.3|232|234.32|232.02|234.26|231.96|9
1649941780000|2022-04-14 13:09:40|234.32|232.02|234.3|232|234.32|232.02|234.29|231.99|6
1649941790000|2022-04-14 13:09:50|234.31|232.01|234.37|232.07|234.4|232.1|234.31|232.01|7
1649941800000|2022-04-14 13:10:00|234.38|232.08|234.37|232.07|234.41|232.11|234.36|232.06|7
1649941810000|2022-04-14 13:10:10|234.36|232.06|234.38|232.08|234.4|232.1|234.34|232.04|5
1649941820000|2022-04-14 13:10:20|234.35|232.05|234.32|232.02|234.35|232.05|234.3|232|9
1649941830000|2022-04-14 13:10:30|234.31|232.01|234.34|232.04|234.35|232.05|234.31|232.01|7
1649941840000|2022-04-14 13:10:40|234.33|232.03|234.37|232.07|234.37|232.07|234.33|232.03|3
1649941850000|2022-04-14 13:10:50|234.36|232.06|234.36|232.06|234.36|232.06|234.36|232.06|1
1649941860000|2022-04-14 13:11:00|234.39|232.09|234.4|232.1|234.41|232.11|234.35|232.05|7
1649941870000|2022-04-14 13:11:10|234.38|232.08|234.3|232|234.4|232.1|234.3|232|12
1649941880000|2022-04-14 13:11:20|234.31|232.01|234.3|232|234.31|232.01|234.29|231.99|6
1649941890000|2022-04-14 13:11:30|234.23|231.93|234.25|231.95|234.25|231.95|234.2|231.9|16
1649941900000|2022-04-14 13:11:40|234.27|231.97|234.21|231.91|234.27|231.97|234.21|231.91|10
1649941910000|2022-04-14 13:11:50|234.23|231.93|234.22|231.92|234.23|231.93|234.22|231.92|6
1649941920000|2022-04-14 13:12:00|234.21|231.91|234.18|231.88|234.21|231.91|234.18|231.88|4
1649941930000|2022-04-14 13:12:10|234.19|231.89|234.2|231.9|234.2|231.9|234.19|231.89|2
1649941940000|2022-04-14 13:12:20|234.18|231.88|234.19|231.89|234.19|231.89|234.18|231.88|2
1649941960000|2022-04-14 13:12:40|234.18|231.88|234.19|231.89|234.19|231.89|234.18|231.88|4
1649941970000|2022-04-14 13:12:50|234.11|231.81|233.94|231.64|234.11|231.81|233.94|231.64|18
1649941980000|2022-04-14 13:13:00|233.93|231.63|234.01|231.71|234.01|231.71|233.92|231.62|8
1649941990000|2022-04-14 13:13:10|234.02|231.72|234.04|231.74|234.05|231.75|234.02|231.72|5
1649942000000|2022-04-14 13:13:20|234.03|231.73|234.01|231.71|234.05|231.75|233.97|231.67|15
1649942010000|2022-04-14 13:13:30|234.02|231.72|234|231.7|234.06|231.76|234|231.7|6
1649942020000|2022-04-14 13:13:40|234.01|231.71|233.93|231.63|234.01|231.71|233.93|231.63|4
1649942030000|2022-04-14 13:13:50|233.94|231.64|233.92|231.62|233.94|231.64|233.92|231.62|3
1649942040000|2022-04-14 13:14:00|233.98|231.68|233.94|231.64|233.98|231.68|233.93|231.63|6
1649942050000|2022-04-14 13:14:10|233.98|231.68|233.94|231.64|233.98|231.68|233.92|231.62|10
1649942060000|2022-04-14 13:14:20|233.93|231.63|233.97|231.67|233.98|231.68|233.92|231.62|9
1649942070000|2022-04-14 13:14:30|233.95|231.65|233.96|231.66|233.96|231.66|233.95|231.65|2
1649942080000|2022-04-14 13:14:40|233.99|231.69|233.98|231.68|233.99|231.69|233.97|231.67|3
1649942090000|2022-04-14 13:14:50|233.97|231.67|233.96|231.66|233.97|231.67|233.94|231.64|3
1649942100000|2022-04-14 13:15:00|233.95|231.65|233.96|231.66|233.97|231.67|233.95|231.65|4
1649942120000|2022-04-14 13:15:20|233.95|231.65|234.06|231.76|234.06|231.76|233.94|231.64|17
1649942130000|2022-04-14 13:15:30|234.04|231.74|234.03|231.73|234.06|231.76|234.03|231.73|3
1649942140000|2022-04-14 13:15:40|234.04|231.74|234.04|231.74|234.04|231.74|234.04|231.74|1
1649942150000|2022-04-14 13:15:50|234.03|231.73|234.1|231.8|234.1|231.8|234.03|231.73|2
1649942160000|2022-04-14 13:16:00|234.11|231.81|234.11|231.81|234.11|231.81|234.1|231.8|3
1649942180000|2022-04-14 13:16:20|234.09|231.79|234.1|231.8|234.1|231.8|234.09|231.79|2
1649942190000|2022-04-14 13:16:30|234.05|231.75|234.04|231.74|234.05|231.75|234.03|231.73|3
1649942200000|2022-04-14 13:16:40|234.02|231.72|234.01|231.71|234.05|231.75|234.01|231.71|13
1649942210000|2022-04-14 13:16:50|233.99|231.69|233.95|231.65|233.99|231.69|233.93|231.63|7
1649942220000|2022-04-14 13:17:00|233.94|231.64|233.84|231.54|233.94|231.64|233.84|231.54|5
1649942230000|2022-04-14 13:17:10|233.82|231.52|233.66|231.36|233.82|231.52|233.66|231.36|13
1649942240000|2022-04-14 13:17:20|233.65|231.35|233.54|231.24|233.65|231.35|233.54|231.24|14
1649942250000|2022-04-14 13:17:30|233.52|231.22|233.51|231.21|233.52|231.22|233.46|231.16|10
1649942260000|2022-04-14 13:17:40|233.49|231.19|233.56|231.26|233.57|231.27|233.46|231.16|11
1649942270000|2022-04-14 13:17:50|233.6|231.3|233.56|231.26|233.6|231.3|233.56|231.26|6
1649942280000|2022-04-14 13:18:00|233.58|231.28|233.56|231.26|233.59|231.29|233.56|231.26|3
1649942290000|2022-04-14 13:18:10|233.57|231.27|233.58|231.28|233.59|231.29|233.56|231.26|9
1649942300000|2022-04-14 13:18:20|233.62|231.32|233.68|231.38|233.68|231.38|233.62|231.32|6
1649942310000|2022-04-14 13:18:30|233.69|231.39|233.58|231.28|233.69|231.39|233.58|231.28|7
1649942320000|2022-04-14 13:18:40|233.64|231.34|233.64|231.34|233.64|231.34|233.64|231.34|1
1649942330000|2022-04-14 13:18:50|233.61|231.31|233.61|231.31|233.61|231.31|233.58|231.28|3
1649942340000|2022-04-14 13:19:00|233.58|231.28|233.6|231.3|233.62|231.32|233.58|231.28|9
1649942350000|2022-04-14 13:19:10|233.58|231.28|233.59|231.29|233.63|231.33|233.58|231.28|4
1649942360000|2022-04-14 13:19:20|233.61|231.31|233.6|231.3|233.61|231.31|233.58|231.28|3
1649942370000|2022-04-14 13:19:30|233.58|231.28|233.58|231.28|233.62|231.32|233.58|231.28|6
1649942380000|2022-04-14 13:19:40|233.59|231.29|233.58|231.28|233.59|231.29|233.58|231.28|2
1649942390000|2022-04-14 13:19:50|233.63|231.33|233.66|231.36|233.72|231.42|233.58|231.28|11
1649942410000|2022-04-14 13:20:10|233.65|231.35|233.65|231.35|233.65|231.35|233.65|231.35|1
1649942430000|2022-04-14 13:20:30|233.68|231.38|233.68|231.38|233.69|231.39|233.65|231.35|7
1649942440000|2022-04-14 13:20:40|233.6|231.3|233.58|231.28|233.62|231.32|233.56|231.26|10
1649942450000|2022-04-14 13:20:50|233.57|231.27|233.48|231.18|233.57|231.27|233.47|231.17|10
1649942460000|2022-04-14 13:21:00|233.49|231.19|233.52|231.22|233.52|231.22|233.47|231.17|8
1649942470000|2022-04-14 13:21:10|233.53|231.23|233.55|231.25|233.6|231.3|233.53|231.23|6
1649942480000|2022-04-14 13:21:20|233.58|231.28|233.49|231.19|233.59|231.29|233.49|231.19|11
1649942490000|2022-04-14 13:21:30|233.48|231.18|233.51|231.21|233.52|231.22|233.48|231.18|3
1649942500000|2022-04-14 13:21:40|233.48|231.18|233.48|231.18|233.53|231.23|233.48|231.18|6
1649942510000|2022-04-14 13:21:50|233.47|231.17|233.49|231.19|233.49|231.19|233.47|231.17|5
1649942520000|2022-04-14 13:22:00|233.52|231.22|233.49|231.19|233.52|231.22|233.49|231.19|4
1649942540000|2022-04-14 13:22:20|233.51|231.21|233.51|231.21|233.51|231.21|233.51|231.21|1
1649942550000|2022-04-14 13:22:30|233.49|231.19|233.55|231.25|233.55|231.25|233.45|231.15|9
1649942560000|2022-04-14 13:22:40|233.54|231.24|233.57|231.27|233.59|231.29|233.54|231.24|11
1649942570000|2022-04-14 13:22:50|233.56|231.26|233.56|231.26|233.57|231.27|233.56|231.26|3
1649942580000|2022-04-14 13:23:00|233.57|231.27|233.57|231.27|233.6|231.3|233.56|231.26|8
1649942590000|2022-04-14 13:23:10|233.59|231.29|233.56|231.26|233.59|231.29|233.56|231.26|3
1649942600000|2022-04-14 13:23:20|233.49|231.19|233.32|231.02|233.5|231.2|233.32|231.02|15
1649942610000|2022-04-14 13:23:30|233.34|231.04|233.35|231.05|233.35|231.05|233.32|231.02|6
1649942620000|2022-04-14 13:23:40|233.34|231.04|233.43|231.13|233.43|231.13|233.34|231.04|14
1649942630000|2022-04-14 13:23:50|233.45|231.15|233.44|231.14|233.45|231.15|233.44|231.14|2
1649942640000|2022-04-14 13:24:00|233.45|231.15|233.44|231.14|233.45|231.15|233.44|231.14|2
1649942650000|2022-04-14 13:24:10|233.41|231.11|233.4|231.1|233.44|231.14|233.34|231.04|11
1649942660000|2022-04-14 13:24:20|233.38|231.08|233.4|231.1|233.41|231.11|233.35|231.05|8
1649942670000|2022-04-14 13:24:30|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649942680000|2022-04-14 13:24:40|233.4|231.1|233.46|231.16|233.47|231.17|233.38|231.08|8
1649942690000|2022-04-14 13:24:50|233.47|231.17|233.39|231.09|233.47|231.17|233.39|231.09|8
1649942700000|2022-04-14 13:25:00|233.38|231.08|233.43|231.13|233.43|231.13|233.36|231.06|6
1649942710000|2022-04-14 13:25:10|233.42|231.12|233.42|231.12|233.46|231.16|233.4|231.1|6
1649942720000|2022-04-14 13:25:20|233.41|231.11|233.44|231.14|233.45|231.15|233.41|231.11|6
1649942730000|2022-04-14 13:25:30|233.43|231.13|233.54|231.24|233.54|231.24|233.43|231.13|5
1649942740000|2022-04-14 13:25:40|233.56|231.26|233.73|231.43|233.73|231.43|233.56|231.26|15
1649942750000|2022-04-14 13:25:50|233.7|231.4|233.73|231.43|233.73|231.43|233.7|231.4|4
1649942760000|2022-04-14 13:26:00|233.72|231.42|233.72|231.42|233.73|231.43|233.72|231.42|5
1649942770000|2022-04-14 13:26:10|233.73|231.43|233.7|231.4|233.73|231.43|233.69|231.39|5
1649942780000|2022-04-14 13:26:20|233.71|231.41|233.86|231.56|233.88|231.58|233.71|231.41|10
1649942790000|2022-04-14 13:26:30|233.85|231.55|233.92|231.62|233.92|231.62|233.84|231.54|9
1649942800000|2022-04-14 13:26:40|233.91|231.61|233.91|231.61|233.91|231.61|233.9|231.6|5
1649942820000|2022-04-14 13:27:00|233.92|231.62|233.93|231.63|233.93|231.63|233.92|231.62|2
1649942830000|2022-04-14 13:27:10|233.92|231.62|233.91|231.61|233.92|231.62|233.91|231.61|2
1649942840000|2022-04-14 13:27:20|233.86|231.56|233.82|231.52|233.88|231.58|233.82|231.52|6
1649942850000|2022-04-14 13:27:30|233.81|231.51|233.76|231.46|233.81|231.51|233.75|231.45|10
1649942860000|2022-04-14 13:27:40|233.75|231.45|233.68|231.38|233.75|231.45|233.66|231.36|9
1649942870000|2022-04-14 13:27:50|233.67|231.37|233.76|231.46|233.76|231.46|233.66|231.36|11
1649942880000|2022-04-14 13:28:00|233.75|231.45|233.74|231.44|233.8|231.5|233.74|231.44|6
1649942890000|2022-04-14 13:28:10|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1649942900000|2022-04-14 13:28:20|233.75|231.45|233.72|231.42|233.75|231.45|233.72|231.42|6
1649942910000|2022-04-14 13:28:30|233.73|231.43|233.74|231.44|233.74|231.44|233.72|231.42|3
1649942920000|2022-04-14 13:28:40|233.77|231.47|233.75|231.45|233.77|231.47|233.74|231.44|5
1649942930000|2022-04-14 13:28:50|233.74|231.44|233.74|231.44|233.75|231.45|233.74|231.44|3
1649942940000|2022-04-14 13:29:00|233.75|231.45|233.74|231.44|233.83|231.53|233.74|231.44|11
1649942950000|2022-04-14 13:29:10|233.76|231.46|233.78|231.48|233.78|231.48|233.75|231.45|7
1649942960000|2022-04-14 13:29:20|233.76|231.46|233.85|231.55|233.85|231.55|233.76|231.46|7
1649942970000|2022-04-14 13:29:30|233.86|231.56|233.87|231.57|233.92|231.62|233.84|231.54|8
1649942980000|2022-04-14 13:29:40|233.86|231.56|233.88|231.58|233.9|231.6|233.84|231.54|7
1649942990000|2022-04-14 13:29:50|233.89|231.59|233.91|231.61|233.91|231.61|233.89|231.59|2
1649943000000|2022-04-14 13:30:00|233.87|231.57|233.96|231.66|233.98|231.68|233.87|231.57|15
1649943010000|2022-04-14 13:30:10|233.95|231.65|233.95|231.65|233.97|231.67|233.95|231.65|5
1649943020000|2022-04-14 13:30:20|233.94|231.64|233.87|231.57|233.96|231.66|233.87|231.57|12
1649943030000|2022-04-14 13:30:30|233.83|231.53|233.86|231.56|233.89|231.59|233.77|231.47|10
1649943040000|2022-04-14 13:30:40|233.89|231.59|233.86|231.56|233.89|231.59|233.86|231.56|2
1649943050000|2022-04-14 13:30:50|233.85|231.55|233.85|231.55|233.85|231.55|233.84|231.54|3
1649943060000|2022-04-14 13:31:00|233.84|231.54|233.84|231.54|233.86|231.56|233.84|231.54|4
1649943070000|2022-04-14 13:31:10|233.82|231.52|233.83|231.53|233.84|231.54|233.82|231.52|4
1649943080000|2022-04-14 13:31:20|233.84|231.54|233.99|231.69|233.99|231.69|233.84|231.54|19
1649943090000|2022-04-14 13:31:30|234|231.7|234.08|231.78|234.08|231.78|234|231.7|17
1649943100000|2022-04-14 13:31:40|234.07|231.77|233.96|231.66|234.07|231.77|233.96|231.66|12
1649943110000|2022-04-14 13:31:50|233.97|231.67|233.95|231.65|234|231.7|233.94|231.64|11
1649943120000|2022-04-14 13:32:00|233.96|231.66|233.97|231.67|234.04|231.74|233.93|231.63|17
1649943130000|2022-04-14 13:32:10|233.98|231.68|233.97|231.67|233.98|231.68|233.93|231.63|7
1649943140000|2022-04-14 13:32:20|233.95|231.65|233.95|231.65|233.97|231.67|233.95|231.65|5
1649943150000|2022-04-14 13:32:30|233.97|231.67|233.91|231.61|233.97|231.67|233.9|231.6|7
1649943160000|2022-04-14 13:32:40|233.95|231.65|233.94|231.64|233.95|231.65|233.94|231.64|2
1649943170000|2022-04-14 13:32:50|233.95|231.65|233.96|231.66|233.96|231.66|233.94|231.64|3
1649943180000|2022-04-14 13:33:00|233.95|231.65|233.78|231.48|233.95|231.65|233.78|231.48|12
1649943190000|2022-04-14 13:33:10|233.79|231.49|233.85|231.55|233.87|231.57|233.79|231.49|9
1649943200000|2022-04-14 13:33:20|233.82|231.52|233.91|231.61|233.93|231.63|233.82|231.52|9
1649943210000|2022-04-14 13:33:30|233.92|231.62|233.92|231.62|233.93|231.63|233.91|231.61|7
1649943220000|2022-04-14 13:33:40|233.93|231.63|233.93|231.63|233.94|231.64|233.93|231.63|3
1649943230000|2022-04-14 13:33:50|233.92|231.62|233.88|231.58|233.92|231.62|233.88|231.58|6
1649943240000|2022-04-14 13:34:00|233.87|231.57|233.87|231.57|233.87|231.57|233.86|231.56|3
1649943250000|2022-04-14 13:34:10|233.86|231.56|233.72|231.42|233.86|231.56|233.72|231.42|6
1649943260000|2022-04-14 13:34:20|233.71|231.41|233.69|231.39|233.71|231.41|233.63|231.33|13
1649943270000|2022-04-14 13:34:30|233.66|231.36|233.84|231.54|233.84|231.54|233.66|231.36|11
1649943280000|2022-04-14 13:34:40|233.83|231.53|233.88|231.58|233.93|231.63|233.83|231.53|13
1649943290000|2022-04-14 13:34:50|233.87|231.57|233.95|231.65|233.95|231.65|233.86|231.56|12
1649943300000|2022-04-14 13:35:00|233.91|231.61|234.36|232.06|234.36|232.06|233.91|231.61|22
1649943310000|2022-04-14 13:35:10|234.41|232.11|234.32|232.02|234.41|232.11|234.32|232.02|10
1649943320000|2022-04-14 13:35:20|234.31|232.01|234.09|231.79|234.31|232.01|234.04|231.74|16
1649943330000|2022-04-14 13:35:30|234.06|231.76|234.2|231.9|234.2|231.9|234.06|231.76|12
1649943340000|2022-04-14 13:35:40|234.21|231.91|233.98|231.68|234.21|231.91|233.98|231.68|14
1649943350000|2022-04-14 13:35:50|233.97|231.67|233.92|231.62|234|231.7|233.86|231.56|15
1649943360000|2022-04-14 13:36:00|233.9|231.6|233.91|231.61|233.91|231.61|233.9|231.6|2
1649943370000|2022-04-14 13:36:10|233.92|231.62|233.83|231.53|233.92|231.62|233.8|231.5|13
1649943380000|2022-04-14 13:36:20|233.82|231.52|233.77|231.47|233.82|231.52|233.77|231.47|7
1649943390000|2022-04-14 13:36:30|233.74|231.44|233.76|231.46|233.77|231.47|233.71|231.41|12
1649943400000|2022-04-14 13:36:40|233.79|231.49|233.79|231.49|233.8|231.5|233.78|231.48|4
1649943410000|2022-04-14 13:36:50|233.78|231.48|233.78|231.48|233.78|231.48|233.78|231.48|1
1649943420000|2022-04-14 13:37:00|233.8|231.5|233.84|231.54|233.87|231.57|233.8|231.5|10
1649943430000|2022-04-14 13:37:10|233.85|231.55|233.78|231.48|233.85|231.55|233.78|231.48|6
1649943440000|2022-04-14 13:37:20|233.8|231.5|233.92|231.62|233.92|231.62|233.8|231.5|14
1649943450000|2022-04-14 13:37:30|233.91|231.61|233.93|231.63|233.93|231.63|233.87|231.57|7
1649943460000|2022-04-14 13:37:40|233.89|231.59|233.88|231.58|233.89|231.59|233.88|231.58|2
1649943470000|2022-04-14 13:37:50|233.87|231.57|233.78|231.48|233.88|231.58|233.77|231.47|11
1649943480000|2022-04-14 13:38:00|233.77|231.47|233.72|231.42|233.82|231.52|233.71|231.41|9
1649943490000|2022-04-14 13:38:10|233.77|231.47|233.7|231.4|233.79|231.49|233.67|231.37|11
1649943500000|2022-04-14 13:38:20|233.71|231.41|233.53|231.23|233.71|231.41|233.5|231.2|22
1649943510000|2022-04-14 13:38:30|233.5|231.2|233.49|231.19|233.52|231.22|233.48|231.18|9
1649943520000|2022-04-14 13:38:40|233.48|231.18|233.54|231.24|233.62|231.32|233.48|231.18|13
1649943530000|2022-04-14 13:38:50|233.55|231.25|233.4|231.1|233.55|231.25|233.4|231.1|10
1649943540000|2022-04-14 13:39:00|233.44|231.14|233.4|231.1|233.52|231.22|233.4|231.1|13
1649943550000|2022-04-14 13:39:10|233.42|231.12|233.39|231.09|233.43|231.13|233.36|231.06|14
1649943560000|2022-04-14 13:39:20|233.38|231.08|233.39|231.09|233.42|231.12|233.36|231.06|16
1649943570000|2022-04-14 13:39:30|233.38|231.08|233.44|231.14|233.44|231.14|233.31|231.01|13
1649943580000|2022-04-14 13:39:40|233.41|231.11|233.34|231.04|233.41|231.11|233.31|231.01|16
1649943590000|2022-04-14 13:39:50|233.33|231.03|233.31|231.01|233.33|231.03|233.31|231.01|4
1649943600000|2022-04-14 13:40:00|233.3|231|233.27|230.97|233.31|231.01|233.24|230.94|13
1649943610000|2022-04-14 13:40:10|233.25|230.95|232.86|230.56|233.25|230.95|232.86|230.56|21
1649943620000|2022-04-14 13:40:20|232.87|230.57|232.61|230.31|232.87|230.57|232.61|230.31|21
1649943630000|2022-04-14 13:40:30|232.6|230.3|232.12|229.82|232.6|230.3|232.11|229.81|22
1649943640000|2022-04-14 13:40:40|232.13|229.83|232.22|229.92|232.23|229.93|232.04|229.74|18
1649943650000|2022-04-14 13:40:50|232.23|229.93|232.25|229.95|232.33|230.03|232.23|229.93|14
1649943660000|2022-04-14 13:41:00|232.24|229.94|231.94|229.64|232.26|229.96|231.94|229.64|15
1649943670000|2022-04-14 13:41:10|231.95|229.65|231.41|229.11|231.95|229.65|231.41|229.11|30
1649943680000|2022-04-14 13:41:20|231.42|229.12|231.34|229.04|231.42|229.12|231.29|228.99|20
1649943690000|2022-04-14 13:41:30|231.33|229.03|231.23|228.93|231.33|229.03|230.91|228.61|28
1649943700000|2022-04-14 13:41:40|231.22|228.92|231.45|229.15|231.45|229.15|231.1|228.8|25
1649943710000|2022-04-14 13:41:50|231.47|229.17|231.61|229.31|231.62|229.32|231.44|229.14|16
1649943720000|2022-04-14 13:42:00|231.64|229.34|231.63|229.33|231.66|229.36|231.54|229.24|20
1649943730000|2022-04-14 13:42:10|231.66|229.36|231.23|228.93|231.66|229.36|231.22|228.92|26
1649943740000|2022-04-14 13:42:20|231.22|228.92|231.19|228.89|231.22|228.92|230.96|228.66|23
1649943750000|2022-04-14 13:42:30|231.2|228.9|230.93|228.63|231.24|228.94|230.88|228.58|26
1649943760000|2022-04-14 13:42:40|231|228.7|230.92|228.62|231.26|228.96|230.92|228.62|26
1649943770000|2022-04-14 13:42:50|230.93|228.63|231.09|228.79|231.25|228.95|230.91|228.61|26
1649943780000|2022-04-14 13:43:00|231.08|228.78|231.31|229.01|231.31|229.01|231.03|228.73|23
1649943790000|2022-04-14 13:43:10|231.28|228.98|231.29|228.99|231.31|229.01|231.18|228.88|22
1649943800000|2022-04-14 13:43:20|231.28|228.98|231.38|229.08|231.38|229.08|231.26|228.96|16
1649943810000|2022-04-14 13:43:30|231.37|229.07|231.36|229.06|231.48|229.18|231.36|229.06|19
1649943820000|2022-04-14 13:43:40|231.37|229.07|231.22|228.92|231.37|229.07|231.07|228.77|25
1649943830000|2022-04-14 13:43:50|231.28|228.98|231.36|229.06|231.36|229.06|231.25|228.95|18
1649943840000|2022-04-14 13:44:00|231.37|229.07|231.45|229.15|231.48|229.18|231.36|229.06|18
1649943850000|2022-04-14 13:44:10|231.46|229.16|231.55|229.25|231.55|229.25|231.46|229.16|13
1649943860000|2022-04-14 13:44:20|231.54|229.24|231.48|229.18|231.55|229.25|231.43|229.13|18
1649943870000|2022-04-14 13:44:30|231.49|229.19|231.4|229.1|231.49|229.19|231.39|229.09|12
1649943880000|2022-04-14 13:44:40|231.41|229.11|231.33|229.03|231.41|229.11|231.33|229.03|13
1649943890000|2022-04-14 13:44:50|231.3|229|231.3|229|231.3|229|231.27|228.97|13
1649943900000|2022-04-14 13:45:00|231.31|229.01|230.91|228.61|231.31|229.01|230.83|228.53|27
1649943910000|2022-04-14 13:45:10|230.92|228.62|230.75|228.45|230.92|228.62|230.75|228.45|15
1649943920000|2022-04-14 13:45:20|230.77|228.47|230.8|228.5|230.8|228.5|230.73|228.43|13
1649943930000|2022-04-14 13:45:30|230.77|228.47|230.65|228.35|230.78|228.48|230.65|228.35|14
1649943940000|2022-04-14 13:45:40|230.64|228.34|230.49|228.19|230.67|228.37|230.49|228.19|20
1649943950000|2022-04-14 13:45:50|230.53|228.23|230.47|228.17|230.53|228.23|230.31|228.01|23
1649943960000|2022-04-14 13:46:00|230.48|228.18|230.58|228.28|230.59|228.29|230.25|227.95|30
1649943970000|2022-04-14 13:46:10|230.6|228.3|230.58|228.28|230.66|228.36|230.49|228.19|22
1649943980000|2022-04-14 13:46:20|230.62|228.32|230.82|228.52|230.9|228.6|230.62|228.32|21
1649943990000|2022-04-14 13:46:30|230.83|228.53|230.73|228.43|230.86|228.56|230.72|228.42|11
1649944000000|2022-04-14 13:46:40|230.72|228.42|230.71|228.41|230.73|228.43|230.63|228.33|19
1649944010000|2022-04-14 13:46:50|230.73|228.43|230.67|228.37|230.77|228.47|230.63|228.33|17
1649944020000|2022-04-14 13:47:00|230.7|228.4|230.68|228.38|230.8|228.5|230.68|228.38|14
1649944030000|2022-04-14 13:47:10|230.67|228.37|230.9|228.6|231.07|228.77|230.67|228.37|23
1649944040000|2022-04-14 13:47:20|230.95|228.65|230.89|228.59|230.99|228.69|230.87|228.57|16
1649944050000|2022-04-14 13:47:30|230.85|228.55|230.93|228.63|230.98|228.68|230.77|228.47|27
1649944060000|2022-04-14 13:47:40|230.94|228.64|231.19|228.89|231.21|228.91|230.94|228.64|18
1649944070000|2022-04-14 13:47:50|231.21|228.91|231.15|228.85|231.22|228.92|231.15|228.85|17
1649944080000|2022-04-14 13:48:00|231.14|228.84|230.98|228.68|231.14|228.84|230.93|228.63|29
1649944090000|2022-04-14 13:48:10|230.97|228.67|230.65|228.35|230.97|228.67|230.65|228.35|21
1649944100000|2022-04-14 13:48:20|230.64|228.34|230.53|228.23|230.64|228.34|230.42|228.12|20
1649944110000|2022-04-14 13:48:30|230.48|228.18|230.45|228.15|230.57|228.27|230.45|228.15|13
1649944120000|2022-04-14 13:48:40|230.43|228.13|230.48|228.18|230.48|228.18|230.38|228.08|14
1649944130000|2022-04-14 13:48:50|230.49|228.19|230.57|228.27|230.57|228.27|230.38|228.08|21
1649944140000|2022-04-14 13:49:00|230.59|228.29|230.58|228.28|230.64|228.34|230.56|228.26|19
1649944150000|2022-04-14 13:49:10|230.57|228.27|230.57|228.27|230.6|228.3|230.56|228.26|12
1649944160000|2022-04-14 13:49:20|230.58|228.28|230.63|228.33|230.64|228.34|230.56|228.26|12
1649944170000|2022-04-14 13:49:30|230.64|228.34|230.66|228.36|230.66|228.36|230.62|228.32|5
1649944180000|2022-04-14 13:49:40|230.69|228.39|230.6|228.3|230.72|228.42|230.6|228.3|13
1649944190000|2022-04-14 13:49:50|230.58|228.28|230.42|228.12|230.58|228.28|230.42|228.12|13
1649944200000|2022-04-14 13:50:00|230.41|228.11|230.5|228.2|230.54|228.24|230.41|228.11|17
1649944210000|2022-04-14 13:50:10|230.52|228.22|230.39|228.09|230.52|228.22|230.37|228.07|13
1649944220000|2022-04-14 13:50:20|230.41|228.11|230.45|228.15|230.47|228.17|230.39|228.09|16
1649944230000|2022-04-14 13:50:30|230.43|228.13|230.39|228.09|230.43|228.13|230.39|228.09|17
1649944240000|2022-04-14 13:50:40|230.35|228.05|230.23|227.93|230.39|228.09|230.23|227.93|14
1649944250000|2022-04-14 13:50:50|230.25|227.95|230.29|227.99|230.29|227.99|230.25|227.95|9
1649944260000|2022-04-14 13:51:00|230.28|227.98|230.25|227.95|230.29|227.99|230.19|227.89|10
1649944270000|2022-04-14 13:51:10|230.24|227.94|230.29|227.99|230.29|227.99|230.22|227.92|10
1649944280000|2022-04-14 13:51:20|230.27|227.97|229.9|227.6|230.27|227.97|229.88|227.58|15
1649944290000|2022-04-14 13:51:30|229.89|227.59|229.87|227.57|229.89|227.59|229.81|227.51|21
1649944300000|2022-04-14 13:51:40|229.86|227.56|229.81|227.51|229.87|227.57|229.81|227.51|12
1649944310000|2022-04-14 13:51:50|229.82|227.52|229.52|227.22|229.82|227.52|229.52|227.22|24
1649944320000|2022-04-14 13:52:00|229.53|227.23|228.88|226.58|229.53|227.23|228.83|226.53|29
1649944330000|2022-04-14 13:52:10|228.87|226.57|228.64|226.34|228.87|226.57|228.61|226.31|25
1649944340000|2022-04-14 13:52:20|228.62|226.32|228.74|226.44|228.74|226.44|228.34|226.04|27
1649944350000|2022-04-14 13:52:30|228.83|226.53|228.81|226.51|228.83|226.53|228.59|226.29|33
1649944360000|2022-04-14 13:52:40|228.86|226.56|228.86|226.56|228.93|226.63|228.76|226.46|22
1649944370000|2022-04-14 13:52:50|228.84|226.54|228.9|226.6|228.92|226.62|228.82|226.52|16
1649944380000|2022-04-14 13:53:00|228.91|226.61|228.83|226.53|228.97|226.67|228.83|226.53|20
1649944390000|2022-04-14 13:53:10|228.84|226.54|229.05|226.75|229.06|226.76|228.83|226.53|13
1649944400000|2022-04-14 13:53:20|229.13|226.83|229.28|226.98|229.3|227|229.05|226.75|21
1649944410000|2022-04-14 13:53:30|229.19|226.89|229.26|226.96|229.29|226.99|229.18|226.88|12
1649944420000|2022-04-14 13:53:40|229.23|226.93|229.3|227|229.31|227.01|229.2|226.9|10
1649944430000|2022-04-14 13:53:50|229.36|227.06|229.36|227.06|229.37|227.07|229.28|226.98|13
1649944440000|2022-04-14 13:54:00|229.35|227.05|229.26|226.96|229.35|227.05|229.25|226.95|21
1649944450000|2022-04-14 13:54:10|229.27|226.97|229.42|227.12|229.42|227.12|229.26|226.96|18
1649944460000|2022-04-14 13:54:20|229.43|227.13|229.66|227.36|229.67|227.37|229.42|227.12|26
1649944470000|2022-04-14 13:54:30|229.67|227.37|229.76|227.46|229.76|227.46|229.66|227.36|14
1649944480000|2022-04-14 13:54:40|229.74|227.44|229.65|227.35|229.75|227.45|229.65|227.35|18
1649944490000|2022-04-14 13:54:50|229.64|227.34|229.67|227.37|229.67|227.37|229.56|227.26|21
1649944500000|2022-04-14 13:55:00|229.65|227.35|229.44|227.14|229.65|227.35|229.44|227.14|14
1649944510000|2022-04-14 13:55:10|229.47|227.17|229.48|227.18|229.58|227.28|229.37|227.07|19
1649944520000|2022-04-14 13:55:20|229.49|227.19|229.42|227.12|229.5|227.2|229.41|227.11|14
1649944530000|2022-04-14 13:55:30|229.43|227.13|229.56|227.26|229.56|227.26|229.37|227.07|13
1649944540000|2022-04-14 13:55:40|229.57|227.27|229.62|227.32|229.62|227.32|229.55|227.25|16
1649944550000|2022-04-14 13:55:50|229.59|227.29|229.44|227.14|229.59|227.29|229.44|227.14|13
1649944560000|2022-04-14 13:56:00|229.47|227.17|229.51|227.21|229.51|227.21|229.44|227.14|17
1649944570000|2022-04-14 13:56:10|229.5|227.2|229.42|227.12|229.5|227.2|229.41|227.11|8
1649944580000|2022-04-14 13:56:20|229.43|227.13|229.47|227.17|229.5|227.2|229.42|227.12|12
1649944590000|2022-04-14 13:56:30|229.52|227.22|229.63|227.33|229.64|227.34|229.52|227.22|8
1649944600000|2022-04-14 13:56:40|229.61|227.31|229.66|227.36|229.68|227.38|229.61|227.31|8
1649944610000|2022-04-14 13:56:50|229.68|227.38|229.68|227.38|229.68|227.38|229.64|227.34|7
1649944620000|2022-04-14 13:57:00|229.69|227.39|229.68|227.38|229.69|227.39|229.61|227.31|11
1649944630000|2022-04-14 13:57:10|229.66|227.36|229.65|227.35|229.73|227.43|229.65|227.35|19
1649944640000|2022-04-14 13:57:20|229.63|227.33|229.55|227.25|229.64|227.34|229.55|227.25|10
1649944650000|2022-04-14 13:57:30|229.56|227.26|229.53|227.23|229.59|227.29|229.53|227.23|5
1649944660000|2022-04-14 13:57:40|229.55|227.25|229.67|227.37|229.67|227.37|229.55|227.25|7
1649944670000|2022-04-14 13:57:50|229.66|227.36|229.67|227.37|229.67|227.37|229.66|227.36|2
1649944680000|2022-04-14 13:58:00|229.69|227.39|229.78|227.48|229.78|227.48|229.69|227.39|14
1649944690000|2022-04-14 13:58:10|229.8|227.5|229.81|227.51|229.88|227.58|229.78|227.48|18
1649944700000|2022-04-14 13:58:20|229.83|227.53|229.82|227.52|229.84|227.54|229.82|227.52|4
1649944710000|2022-04-14 13:58:30|229.75|227.45|229.61|227.31|229.77|227.47|229.61|227.31|16
1649944720000|2022-04-14 13:58:40|229.59|227.29|229.47|227.17|229.59|227.29|229.46|227.16|12
1649944730000|2022-04-14 13:58:50|229.46|227.16|229.46|227.16|229.53|227.23|229.45|227.15|14
1649944740000|2022-04-14 13:59:00|229.5|227.2|229.38|227.08|229.5|227.2|229.38|227.08|11
1649944750000|2022-04-14 13:59:10|229.37|227.07|229.27|226.97|229.38|227.08|229.25|226.95|10
1649944760000|2022-04-14 13:59:20|229.29|226.99|229.36|227.06|229.38|227.08|229.27|226.97|18
1649944770000|2022-04-14 13:59:30|229.35|227.05|229.36|227.06|229.37|227.07|229.34|227.04|5
1649944780000|2022-04-14 13:59:40|229.37|227.07|229.39|227.09|229.39|227.09|229.34|227.04|9
1649944790000|2022-04-14 13:59:50|229.4|227.1|229.3|227|229.45|227.15|229.3|227|12
1649944800000|2022-04-14 14:00:00|229.28|226.98|229.06|226.76|229.28|226.98|229.05|226.75|19
1649944810000|2022-04-14 14:00:10|229.07|226.77|229.18|226.88|229.18|226.88|228.97|226.67|17
1649944820000|2022-04-14 14:00:20|229.17|226.87|229.39|227.09|229.43|227.13|229.17|226.87|17
1649944830000|2022-04-14 14:00:30|229.42|227.12|229.49|227.19|229.49|227.19|229.42|227.12|6
1649944840000|2022-04-14 14:00:40|229.53|227.23|229.68|227.38|229.7|227.4|229.53|227.23|20
1649944850000|2022-04-14 14:00:50|229.69|227.39|229.58|227.28|229.81|227.51|229.58|227.28|21
1649944860000|2022-04-14 14:01:00|229.57|227.27|229.63|227.33|229.67|227.37|229.55|227.25|11
1649944870000|2022-04-14 14:01:10|229.62|227.32|229.51|227.21|229.62|227.32|229.47|227.17|30
1649944880000|2022-04-14 14:01:20|229.49|227.19|229.39|227.09|229.49|227.19|229.38|227.08|11
1649944890000|2022-04-14 14:01:30|229.38|227.08|229.3|227|229.38|227.08|229.28|226.98|22
1649944900000|2022-04-14 14:01:40|229.28|226.98|229.27|226.97|229.29|226.99|229.21|226.91|14
1649944910000|2022-04-14 14:01:50|229.26|226.96|229.17|226.87|229.27|226.97|229.16|226.86|18
1649944920000|2022-04-14 14:02:00|229.1|226.8|229.22|226.92|229.24|226.94|229.06|226.76|22
1649944930000|2022-04-14 14:02:10|229.19|226.89|229.06|226.76|229.26|226.96|229.06|226.76|20
1649944940000|2022-04-14 14:02:20|229.05|226.75|228.99|226.69|229.06|226.76|228.89|226.59|20
1649944950000|2022-04-14 14:02:30|229|226.7|228.94|226.64|229|226.7|228.94|226.64|11
1649944960000|2022-04-14 14:02:40|228.93|226.63|229.08|226.78|229.11|226.81|228.93|226.63|15
1649944970000|2022-04-14 14:02:50|229.09|226.79|228.89|226.59|229.09|226.79|228.89|226.59|20
1649944980000|2022-04-14 14:03:00|228.93|226.63|229.05|226.75|229.05|226.75|228.87|226.57|14
1649944990000|2022-04-14 14:03:10|229.09|226.79|228.92|226.62|229.09|226.79|228.92|226.62|13
1649945000000|2022-04-14 14:03:20|228.93|226.63|228.45|226.15|228.93|226.63|228.45|226.15|23
1649945010000|2022-04-14 14:03:30|228.48|226.18|228.43|226.13|228.53|226.23|228.41|226.11|24
1649945020000|2022-04-14 14:03:40|228.44|226.14|228.39|226.09|228.44|226.14|228.35|226.05|22
1649945030000|2022-04-14 14:03:50|228.42|226.12|228.59|226.29|228.59|226.29|228.41|226.11|22
1649945040000|2022-04-14 14:04:00|228.6|226.3|228.71|226.41|228.73|226.43|228.6|226.3|18
1649945050000|2022-04-14 14:04:10|228.7|226.4|228.61|226.31|228.7|226.4|228.51|226.21|20
1649945060000|2022-04-14 14:04:20|228.62|226.32|228.73|226.43|228.81|226.51|228.62|226.32|18
1649945070000|2022-04-14 14:04:30|228.74|226.44|228.75|226.45|228.77|226.47|228.65|226.35|18
1649945080000|2022-04-14 14:04:40|228.72|226.42|228.83|226.53|228.83|226.53|228.72|226.42|10
1649945090000|2022-04-14 14:04:50|228.84|226.54|228.89|226.59|229|226.7|228.83|226.53|17
1649945100000|2022-04-14 14:05:00|228.88|226.58|228.9|226.6|228.9|226.6|228.76|226.46|23
1649945110000|2022-04-14 14:05:10|228.91|226.61|229.15|226.85|229.25|226.95|228.91|226.61|19
1649945120000|2022-04-14 14:05:20|229.14|226.84|229.06|226.76|229.25|226.95|229.05|226.75|15
1649945130000|2022-04-14 14:05:30|229.08|226.78|229.13|226.83|229.13|226.83|229.05|226.75|17
1649945140000|2022-04-14 14:05:40|229.18|226.88|229.06|226.76|229.31|227.01|229.06|226.76|18
1649945150000|2022-04-14 14:05:50|229.04|226.74|228.87|226.57|229.05|226.75|228.86|226.56|15
1649945160000|2022-04-14 14:06:00|228.86|226.56|228.87|226.57|228.9|226.6|228.74|226.44|19
1649945170000|2022-04-14 14:06:10|228.89|226.59|228.78|226.48|229.05|226.75|228.77|226.47|25
1649945180000|2022-04-14 14:06:20|228.8|226.5|228.57|226.27|228.89|226.59|228.56|226.26|27
1649945190000|2022-04-14 14:06:30|228.59|226.29|228.85|226.55|228.91|226.61|228.59|226.29|24
1649945200000|2022-04-14 14:06:40|228.86|226.56|228.8|226.5|228.87|226.57|228.79|226.49|14
1649945210000|2022-04-14 14:06:50|228.79|226.49|228.88|226.58|228.98|226.68|228.76|226.46|23
1649945220000|2022-04-14 14:07:00|228.87|226.57|228.79|226.49|228.88|226.58|228.76|226.46|19
1649945230000|2022-04-14 14:07:10|228.8|226.5|228.97|226.67|228.97|226.67|228.73|226.43|19
1649945240000|2022-04-14 14:07:20|228.98|226.68|228.98|226.68|229.05|226.75|228.91|226.61|21
1649945250000|2022-04-14 14:07:30|228.96|226.66|228.93|226.63|229.04|226.74|228.93|226.63|17
1649945260000|2022-04-14 14:07:40|228.94|226.64|228.94|226.64|228.95|226.65|228.93|226.63|11
1649945270000|2022-04-14 14:07:50|228.9|226.6|228.96|226.66|228.99|226.69|228.86|226.56|15
1649945280000|2022-04-14 14:08:00|228.95|226.65|228.95|226.65|228.96|226.66|228.92|226.62|15
1649945290000|2022-04-14 14:08:10|228.97|226.67|229.05|226.75|229.08|226.78|228.96|226.66|10
1649945300000|2022-04-14 14:08:20|229.03|226.73|229.04|226.74|229.12|226.82|228.97|226.67|17
1649945310000|2022-04-14 14:08:30|229.06|226.76|228.95|226.65|229.06|226.76|228.94|226.64|14
1649945320000|2022-04-14 14:08:40|228.94|226.64|228.93|226.63|228.96|226.66|228.88|226.58|18
1649945330000|2022-04-14 14:08:50|228.94|226.64|228.86|226.56|228.94|226.64|228.85|226.55|10
1649945340000|2022-04-14 14:09:00|228.84|226.54|228.7|226.4|228.84|226.54|228.68|226.38|15
1649945350000|2022-04-14 14:09:10|228.72|226.42|228.69|226.39|228.73|226.43|228.6|226.3|27
1649945360000|2022-04-14 14:09:20|228.68|226.38|228.76|226.46|228.76|226.46|228.62|226.32|16
1649945370000|2022-04-14 14:09:30|228.79|226.49|228.87|226.57|228.87|226.57|228.75|226.45|10
1649945380000|2022-04-14 14:09:40|228.88|226.58|228.95|226.65|229|226.7|228.88|226.58|21
1649945390000|2022-04-14 14:09:50|228.94|226.64|228.96|226.66|229|226.7|228.88|226.58|16
1649945400000|2022-04-14 14:10:00|228.97|226.67|228.95|226.65|228.98|226.68|228.87|226.57|16
1649945410000|2022-04-14 14:10:10|228.96|226.66|228.94|226.64|228.96|226.66|228.94|226.64|7
1649945420000|2022-04-14 14:10:20|228.95|226.65|229.01|226.71|229.02|226.72|228.95|226.65|6
1649945430000|2022-04-14 14:10:30|229.02|226.72|229.02|226.72|229.09|226.79|229.01|226.71|9
1649945440000|2022-04-14 14:10:40|229.03|226.73|229.52|227.22|229.54|227.24|229.03|226.73|27
1649945450000|2022-04-14 14:10:50|229.51|227.21|229.49|227.19|229.52|227.22|229.49|227.19|13
1649945460000|2022-04-14 14:11:00|229.5|227.2|229.6|227.3|229.61|227.31|229.49|227.19|20
1649945470000|2022-04-14 14:11:10|229.61|227.31|229.48|227.18|229.61|227.31|229.46|227.16|15
1649945480000|2022-04-14 14:11:20|229.46|227.16|229.35|227.05|229.48|227.18|229.33|227.03|13
1649945490000|2022-04-14 14:11:30|229.33|227.03|229.45|227.15|229.45|227.15|229.32|227.02|17
1649945500000|2022-04-14 14:11:40|229.44|227.14|229.37|227.07|229.44|227.14|229.35|227.05|10
1649945510000|2022-04-14 14:11:50|229.36|227.06|229.26|226.96|229.36|227.06|229.26|226.96|12
1649945520000|2022-04-14 14:12:00|229.2|226.9|229.15|226.85|229.21|226.91|229.1|226.8|21
1649945530000|2022-04-14 14:12:10|229.14|226.84|229.36|227.06|229.36|227.06|229.14|226.84|19
1649945540000|2022-04-14 14:12:20|229.35|227.05|229.33|227.03|229.4|227.1|229.29|226.99|17
1649945550000|2022-04-14 14:12:30|229.32|227.02|229.36|227.06|229.41|227.11|229.32|227.02|15
1649945560000|2022-04-14 14:12:40|229.37|227.07|229.42|227.12|229.46|227.16|229.37|227.07|10
1649945570000|2022-04-14 14:12:50|229.43|227.13|229.42|227.12|229.43|227.13|229.42|227.12|2
1649945580000|2022-04-14 14:13:00|229.43|227.13|229.43|227.13|229.45|227.15|229.43|227.13|7
1649945590000|2022-04-14 14:13:10|229.44|227.14|229.46|227.16|229.47|227.17|229.44|227.14|6
1649945600000|2022-04-14 14:13:20|229.45|227.15|229.52|227.22|229.52|227.22|229.45|227.15|7
1649945610000|2022-04-14 14:13:30|229.53|227.23|229.47|227.17|229.53|227.23|229.47|227.17|6
1649945620000|2022-04-14 14:13:40|229.46|227.16|229.47|227.17|229.47|227.17|229.46|227.16|2
1649945630000|2022-04-14 14:13:50|229.46|227.16|229.46|227.16|229.47|227.17|229.46|227.16|5
1649945640000|2022-04-14 14:14:00|229.47|227.17|229.48|227.18|229.49|227.19|229.46|227.16|9
1649945650000|2022-04-14 14:14:10|229.49|227.19|229.45|227.15|229.5|227.2|229.45|227.15|5
1649945660000|2022-04-14 14:14:20|229.46|227.16|229.46|227.16|229.46|227.16|229.46|227.16|1
1649945670000|2022-04-14 14:14:30|229.47|227.17|229.47|227.17|229.48|227.18|229.47|227.17|5
1649945680000|2022-04-14 14:14:40|229.46|227.16|229.43|227.13|229.48|227.18|229.4|227.1|11
1649945690000|2022-04-14 14:14:50|229.44|227.14|229.44|227.14|229.44|227.14|229.43|227.13|7
1649945700000|2022-04-14 14:15:00|229.43|227.13|229.36|227.06|229.45|227.15|229.3|227|25
1649945710000|2022-04-14 14:15:10|229.37|227.07|229.39|227.09|229.5|227.2|229.37|227.07|13
1649945720000|2022-04-14 14:15:20|229.4|227.1|229.38|227.08|229.4|227.1|229.37|227.07|5
1649945730000|2022-04-14 14:15:30|229.34|227.04|229.39|227.09|229.42|227.12|229.34|227.04|13
1649945740000|2022-04-14 14:15:40|229.38|227.08|229.37|227.07|229.39|227.09|229.37|227.07|6
1649945750000|2022-04-14 14:15:50|229.34|227.04|229.3|227|229.34|227.04|229.26|226.96|16
1649945760000|2022-04-14 14:16:00|229.32|227.02|229.36|227.06|229.38|227.08|229.32|227.02|9
1649945770000|2022-04-14 14:16:10|229.37|227.07|229.33|227.03|229.37|227.07|229.31|227.01|7
1649945780000|2022-04-14 14:16:20|229.31|227.01|229.27|226.97|229.31|227.01|229.26|226.96|9
1649945790000|2022-04-14 14:16:30|229.26|226.96|229.26|226.96|229.29|226.99|229.23|226.93|12
1649945800000|2022-04-14 14:16:40|229.27|226.97|229.3|227|229.31|227.01|229.27|226.97|12
1649945810000|2022-04-14 14:16:50|229.29|226.99|229.23|226.93|229.31|227.01|229.23|226.93|14
1649945820000|2022-04-14 14:17:00|229.27|226.97|229.28|226.98|229.3|227|229.27|226.97|8
1649945830000|2022-04-14 14:17:10|229.29|226.99|229.34|227.04|229.35|227.05|229.29|226.99|9
1649945840000|2022-04-14 14:17:20|229.35|227.05|229.37|227.07|229.4|227.1|229.35|227.05|15
1649945850000|2022-04-14 14:17:30|229.39|227.09|229.37|227.07|229.39|227.09|229.37|227.07|2
1649945860000|2022-04-14 14:17:40|229.39|227.09|229.62|227.32|229.62|227.32|229.38|227.08|13
1649945870000|2022-04-14 14:17:50|229.63|227.33|229.74|227.44|229.75|227.45|229.62|227.32|11
1649945880000|2022-04-14 14:18:00|229.77|227.47|229.82|227.52|229.82|227.52|229.75|227.45|6
1649945890000|2022-04-14 14:18:10|229.81|227.51|229.44|227.14|229.81|227.51|229.44|227.14|23
1649945900000|2022-04-14 14:18:20|229.43|227.13|229.42|227.12|229.51|227.21|229.41|227.11|15
1649945910000|2022-04-14 14:18:30|229.39|227.09|229.33|227.03|229.39|227.09|229.33|227.03|7
1649945920000|2022-04-14 14:18:40|229.34|227.04|229.32|227.02|229.35|227.05|229.26|226.96|17
1649945930000|2022-04-14 14:18:50|229.31|227.01|229.16|226.86|229.31|227.01|229.1|226.8|14
1649945940000|2022-04-14 14:19:00|229.14|226.84|229.22|226.92|229.22|226.92|229.14|226.84|18
1649945950000|2022-04-14 14:19:10|229.14|226.84|229.07|226.77|229.14|226.84|228.99|226.69|21
1649945960000|2022-04-14 14:19:20|229.06|226.76|228.97|226.67|229.06|226.76|228.97|226.67|9
1649945970000|2022-04-14 14:19:30|228.96|226.66|228.97|226.67|229.01|226.71|228.96|226.66|4
1649945980000|2022-04-14 14:19:40|228.93|226.63|228.86|226.56|228.94|226.64|228.85|226.55|10
1649945990000|2022-04-14 14:19:50|228.81|226.51|228.76|226.46|228.82|226.52|228.7|226.4|17
1649946000000|2022-04-14 14:20:00|228.75|226.45|228.71|226.41|228.76|226.46|228.64|226.34|22
1649946010000|2022-04-14 14:20:10|228.73|226.43|228.91|226.61|228.91|226.61|228.73|226.43|13
1649946020000|2022-04-14 14:20:20|228.96|226.66|228.9|226.6|228.96|226.66|228.9|226.6|12
1649946030000|2022-04-14 14:20:30|228.91|226.61|228.94|226.64|228.94|226.64|228.91|226.61|4
1649946040000|2022-04-14 14:20:40|228.93|226.63|228.96|226.66|228.96|226.66|228.93|226.63|5
1649946050000|2022-04-14 14:20:50|228.95|226.65|228.88|226.58|228.96|226.66|228.88|226.58|15
1649946060000|2022-04-14 14:21:00|228.89|226.59|228.94|226.64|228.95|226.65|228.89|226.59|7
1649946070000|2022-04-14 14:21:10|228.96|226.66|228.96|226.66|228.97|226.67|228.94|226.64|5
1649946080000|2022-04-14 14:21:20|228.97|226.67|228.95|226.65|228.97|226.67|228.95|226.65|2
1649946090000|2022-04-14 14:21:30|229.01|226.71|229.01|226.71|229.15|226.85|229.01|226.71|12
1649946110000|2022-04-14 14:21:50|229|226.7|228.97|226.67|229.02|226.72|228.96|226.66|11
1649946120000|2022-04-14 14:22:00|228.96|226.66|229.02|226.72|229.03|226.73|228.96|226.66|9
1649946130000|2022-04-14 14:22:10|229.01|226.71|229.2|226.9|229.25|226.95|229.01|226.71|16
1649946140000|2022-04-14 14:22:20|229.21|226.91|229.3|227|229.3|227|229.21|226.91|16
1649946150000|2022-04-14 14:22:30|229.29|226.99|229.3|227|229.3|227|229.29|226.99|2
1649946160000|2022-04-14 14:22:40|229.31|227.01|229.33|227.03|229.33|227.03|229.3|227|6
1649946170000|2022-04-14 14:22:50|229.4|227.1|229.42|227.12|229.45|227.15|229.4|227.1|8
1649946180000|2022-04-14 14:23:00|229.43|227.13|229.65|227.35|229.65|227.35|229.42|227.12|17
1649946190000|2022-04-14 14:23:10|229.64|227.34|229.66|227.36|229.67|227.37|229.57|227.27|12
1649946200000|2022-04-14 14:23:20|229.67|227.37|229.62|227.32|229.68|227.38|229.62|227.32|10
1649946210000|2022-04-14 14:23:30|229.61|227.31|229.36|227.06|229.62|227.32|229.36|227.06|16
1649946220000|2022-04-14 14:23:40|229.34|227.04|229.35|227.05|229.37|227.07|229.34|227.04|6
1649946230000|2022-04-14 14:23:50|229.34|227.04|229.41|227.11|229.46|227.16|229.34|227.04|9
1649946240000|2022-04-14 14:24:00|229.46|227.16|229.42|227.12|229.46|227.16|229.38|227.08|11
1649946250000|2022-04-14 14:24:10|229.45|227.15|229.45|227.15|229.45|227.15|229.41|227.11|6
1649946260000|2022-04-14 14:24:20|229.42|227.12|229.41|227.11|229.45|227.15|229.36|227.06|10
1649946270000|2022-04-14 14:24:30|229.42|227.12|229.43|227.13|229.43|227.13|229.42|227.12|2
1649946280000|2022-04-14 14:24:40|229.44|227.14|229.38|227.08|229.49|227.19|229.38|227.08|12
1649946290000|2022-04-14 14:24:50|229.39|227.09|229.44|227.14|229.44|227.14|229.37|227.07|10
1649946300000|2022-04-14 14:25:00|229.51|227.21|229.66|227.36|229.72|227.42|229.51|227.21|17
1649946310000|2022-04-14 14:25:10|229.65|227.35|229.56|227.26|229.65|227.35|229.56|227.26|10
1649946320000|2022-04-14 14:25:20|229.55|227.25|229.61|227.31|229.62|227.32|229.53|227.23|11
1649946330000|2022-04-14 14:25:30|229.62|227.32|229.75|227.45|229.75|227.45|229.62|227.32|13
1649946340000|2022-04-14 14:25:40|229.74|227.44|229.81|227.51|229.81|227.51|229.74|227.44|5
1649946350000|2022-04-14 14:25:50|229.85|227.55|229.91|227.61|229.96|227.66|229.83|227.53|14
1649946360000|2022-04-14 14:26:00|229.92|227.62|229.91|227.61|230|227.7|229.9|227.6|17
1649946370000|2022-04-14 14:26:10|229.89|227.59|229.77|227.47|229.9|227.6|229.76|227.46|9
1649946380000|2022-04-14 14:26:20|229.76|227.46|229.72|227.42|229.78|227.48|229.72|227.42|7
1649946390000|2022-04-14 14:26:30|229.7|227.4|229.59|227.29|229.7|227.4|229.58|227.28|11
1649946400000|2022-04-14 14:26:40|229.58|227.28|229.51|227.21|229.6|227.3|229.51|227.21|7
1649946410000|2022-04-14 14:26:50|229.54|227.24|229.51|227.21|229.54|227.24|229.51|227.21|2
1649946420000|2022-04-14 14:27:00|229.5|227.2|229.46|227.16|229.51|227.21|229.46|227.16|12
1649946430000|2022-04-14 14:27:10|229.45|227.15|229.47|227.17|229.5|227.2|229.41|227.11|15
1649946440000|2022-04-14 14:27:20|229.55|227.25|229.74|227.44|229.74|227.44|229.55|227.25|14
1649946450000|2022-04-14 14:27:30|229.75|227.45|229.73|227.43|229.75|227.45|229.69|227.39|10
1649946460000|2022-04-14 14:27:40|229.74|227.44|229.8|227.5|229.86|227.56|229.74|227.44|15
1649946470000|2022-04-14 14:27:50|229.79|227.49|229.77|227.47|229.8|227.5|229.77|227.47|9
1649946480000|2022-04-14 14:28:00|229.79|227.49|229.83|227.53|229.83|227.53|229.78|227.48|7
1649946490000|2022-04-14 14:28:10|229.82|227.52|229.83|227.53|229.83|227.53|229.74|227.44|14
1649946500000|2022-04-14 14:28:20|229.82|227.52|229.82|227.52|229.83|227.53|229.82|227.52|3
1649946510000|2022-04-14 14:28:30|229.83|227.53|229.92|227.62|229.92|227.62|229.83|227.53|14
1649946520000|2022-04-14 14:28:40|229.85|227.55|229.92|227.62|229.92|227.62|229.85|227.55|3
1649946530000|2022-04-14 14:28:50|229.88|227.58|229.86|227.56|229.9|227.6|229.83|227.53|6
1649946540000|2022-04-14 14:29:00|229.87|227.57|229.81|227.51|229.87|227.57|229.73|227.43|17
1649946550000|2022-04-14 14:29:10|229.82|227.52|229.88|227.58|229.93|227.63|229.82|227.52|13
1649946560000|2022-04-14 14:29:20|229.87|227.57|229.85|227.55|229.88|227.58|229.82|227.52|8
1649946570000|2022-04-14 14:29:30|229.86|227.56|229.83|227.53|229.86|227.56|229.83|227.53|3
1649946580000|2022-04-14 14:29:40|229.84|227.54|229.82|227.52|229.84|227.54|229.82|227.52|5
1649946590000|2022-04-14 14:29:50|229.83|227.53|229.83|227.53|229.84|227.54|229.83|227.53|3
1649946600000|2022-04-14 14:30:00|229.84|227.54|229.84|227.54|229.87|227.57|229.83|227.53|12
1649946610000|2022-04-14 14:30:10|229.83|227.53|230.34|228.04|230.34|228.04|229.83|227.53|24
1649946620000|2022-04-14 14:30:20|230.33|228.03|230.56|228.26|230.56|228.26|230.33|228.03|16
1649946630000|2022-04-14 14:30:30|230.57|228.27|230.6|228.3|230.7|228.4|230.57|228.27|18
1649946640000|2022-04-14 14:30:40|230.59|228.29|230.5|228.2|230.59|228.29|230.47|228.17|21
1649946650000|2022-04-14 14:30:50|230.51|228.21|230.49|228.19|230.51|228.21|230.45|228.15|13
1649946660000|2022-04-14 14:31:00|230.48|228.18|230.39|228.09|230.48|228.18|230.35|228.05|20
1649946670000|2022-04-14 14:31:10|230.38|228.08|230.45|228.15|230.46|228.16|230.38|228.08|14
1649946680000|2022-04-14 14:31:20|230.46|228.16|230.53|228.23|230.53|228.23|230.43|228.13|14
1649946690000|2022-04-14 14:31:30|230.56|228.26|230.76|228.46|230.76|228.46|230.51|228.21|17
1649946700000|2022-04-14 14:31:40|230.8|228.5|230.79|228.49|230.81|228.51|230.76|228.46|14
1649946710000|2022-04-14 14:31:50|230.78|228.48|230.78|228.48|230.8|228.5|230.77|228.47|6
1649946720000|2022-04-14 14:32:00|230.79|228.49|230.76|228.46|230.79|228.49|230.74|228.44|14
1649946730000|2022-04-14 14:32:10|230.75|228.45|230.78|228.48|230.78|228.48|230.73|228.43|11
1649946740000|2022-04-14 14:32:20|230.77|228.47|230.84|228.54|230.9|228.6|230.77|228.47|11
1649946750000|2022-04-14 14:32:30|230.83|228.53|230.73|228.43|230.83|228.53|230.73|228.43|10
1649946760000|2022-04-14 14:32:40|230.7|228.4|230.67|228.37|230.73|228.43|230.61|228.31|18
1649946770000|2022-04-14 14:32:50|230.66|228.36|230.55|228.25|230.7|228.4|230.51|228.21|19
1649946780000|2022-04-14 14:33:00|230.56|228.26|230.64|228.34|230.64|228.34|230.56|228.26|15
1649946790000|2022-04-14 14:33:10|230.69|228.39|230.71|228.41|230.81|228.51|230.69|228.39|12
1649946800000|2022-04-14 14:33:20|230.65|228.35|230.65|228.35|230.7|228.4|230.58|228.28|21
1649946810000|2022-04-14 14:33:30|230.67|228.37|230.59|228.29|230.72|228.42|230.58|228.28|19
1649946820000|2022-04-14 14:33:40|230.6|228.3|230.58|228.28|230.6|228.3|230.58|228.28|3
1649946830000|2022-04-14 14:33:50|230.59|228.29|230.49|228.19|230.6|228.3|230.49|228.19|13
1649946840000|2022-04-14 14:34:00|230.51|228.21|230.5|228.2|230.54|228.24|230.48|228.18|14
1649946850000|2022-04-14 14:34:10|230.49|228.19|230.44|228.14|230.53|228.23|230.44|228.14|13
1649946860000|2022-04-14 14:34:20|230.41|228.11|230.42|228.12|230.5|228.2|230.4|228.1|19
1649946870000|2022-04-14 14:34:30|230.39|228.09|230.57|228.27|230.59|228.29|230.39|228.09|25
1649946880000|2022-04-14 14:34:40|230.58|228.28|230.42|228.12|230.58|228.28|230.42|228.12|8
1649946890000|2022-04-14 14:34:50|230.41|228.11|230.38|228.08|230.42|228.12|230.32|228.02|19
1649946900000|2022-04-14 14:35:00|230.39|228.09|230.38|228.08|230.39|228.09|230.35|228.05|14
1649946910000|2022-04-14 14:35:10|230.34|228.04|230.32|228.02|230.34|228.04|230.3|228|18
1649946920000|2022-04-14 14:35:20|230.33|228.03|230.25|227.95|230.33|228.03|230.22|227.92|25
1649946930000|2022-04-14 14:35:30|230.21|227.91|230.33|228.03|230.34|228.04|230.21|227.91|15
1649946940000|2022-04-14 14:35:40|230.32|228.02|230.44|228.14|230.45|228.15|230.32|228.02|18
1649946950000|2022-04-14 14:35:50|230.43|228.13|230.46|228.16|230.46|228.16|230.43|228.13|2
1649946960000|2022-04-14 14:36:00|230.47|228.17|230.6|228.3|230.62|228.32|230.47|228.17|13
1649946970000|2022-04-14 14:36:10|230.53|228.23|230.45|228.15|230.53|228.23|230.45|228.15|6
1649946980000|2022-04-14 14:36:20|230.44|228.14|230.54|228.24|230.54|228.24|230.43|228.13|10
1649946990000|2022-04-14 14:36:30|230.48|228.18|230.53|228.23|230.53|228.23|230.46|228.16|9
1649947000000|2022-04-14 14:36:40|230.52|228.22|230.52|228.22|230.53|228.23|230.52|228.22|3
1649947010000|2022-04-14 14:36:50|230.51|228.21|230.48|228.18|230.51|228.21|230.47|228.17|7
1649947020000|2022-04-14 14:37:00|230.49|228.19|230.62|228.32|230.62|228.32|230.46|228.16|8
1649947030000|2022-04-14 14:37:10|230.63|228.33|230.55|228.25|230.67|228.37|230.55|228.25|10
1649947040000|2022-04-14 14:37:20|230.54|228.24|230.54|228.24|230.56|228.26|230.53|228.23|7
1649947050000|2022-04-14 14:37:30|230.53|228.23|230.55|228.25|230.56|228.26|230.46|228.16|13
1649947060000|2022-04-14 14:37:40|230.54|228.24|230.47|228.17|230.54|228.24|230.45|228.15|14
1649947070000|2022-04-14 14:37:50|230.44|228.14|230.51|228.21|230.56|228.26|230.41|228.11|15
1649947080000|2022-04-14 14:38:00|230.5|228.2|230.41|228.11|230.53|228.23|230.41|228.11|15
1649947090000|2022-04-14 14:38:10|230.4|228.1|230.31|228.01|230.4|228.1|230.3|228|16
1649947100000|2022-04-14 14:38:20|230.3|228|230.31|228.01|230.32|228.02|230.3|228|10
1649947110000|2022-04-14 14:38:30|230.32|228.02|230.35|228.05|230.37|228.07|230.32|228.02|8
1649947120000|2022-04-14 14:38:40|230.33|228.03|230.07|227.77|230.33|228.03|230.07|227.77|10
1649947130000|2022-04-14 14:38:50|230.09|227.79|229.99|227.69|230.09|227.79|229.94|227.64|18
1649947140000|2022-04-14 14:39:00|229.95|227.65|230.02|227.72|230.02|227.72|229.93|227.63|12
1649947150000|2022-04-14 14:39:10|230.04|227.74|230.55|228.25|230.6|228.3|230.04|227.74|14
1649947160000|2022-04-14 14:39:20|230.52|228.22|230.64|228.34|230.67|228.37|230.52|228.22|12
1649947170000|2022-04-14 14:39:30|230.62|228.32|231.07|228.77|231.07|228.77|230.61|228.31|21
1649947180000|2022-04-14 14:39:40|231.14|228.84|231.65|229.35|231.65|229.35|231.14|228.84|32
1649947190000|2022-04-14 14:39:50|231.7|229.4|232.44|230.14|232.44|230.14|231.7|229.4|28
1649947200000|2022-04-14 14:40:00|232.45|230.15|232.86|230.56|232.94|230.64|232.45|230.15|30
1649947210000|2022-04-14 14:40:10|232.85|230.55|234.58|232.28|234.58|232.28|232.84|230.54|31
1649947220000|2022-04-14 14:40:20|234.65|232.35|235.41|233.11|236.61|234.31|234.6|232.3|38
1649947230000|2022-04-14 14:40:30|235.43|233.13|234.51|232.21|235.5|233.2|234.45|232.15|36
1649947240000|2022-04-14 14:40:40|234.4|232.1|233.95|231.65|234.42|232.12|233.58|231.28|37
1649947250000|2022-04-14 14:40:50|233.93|231.63|233.95|231.65|234.14|231.84|233.82|231.52|29
1649947260000|2022-04-14 14:41:00|234.01|231.71|233.92|231.62|234.06|231.76|233.8|231.5|30
1649947270000|2022-04-14 14:41:10|233.84|231.54|233.92|231.62|234.02|231.72|233.83|231.53|25
1649947280000|2022-04-14 14:41:20|233.84|231.54|233.69|231.39|233.84|231.54|233.57|231.27|29
1649947290000|2022-04-14 14:41:30|233.74|231.44|233.62|231.32|233.8|231.5|233.53|231.23|20
1649947300000|2022-04-14 14:41:40|233.63|231.33|233.54|231.24|233.68|231.38|233.5|231.2|18
1649947310000|2022-04-14 14:41:50|233.48|231.18|233|230.7|233.48|231.18|232.96|230.66|30
1649947320000|2022-04-14 14:42:00|232.98|230.68|233.28|230.98|233.32|231.02|232.98|230.68|15
1649947330000|2022-04-14 14:42:10|233.27|230.97|233.18|230.88|233.46|231.16|233.03|230.73|27
1649947340000|2022-04-14 14:42:20|233.25|230.95|233.23|230.93|233.29|230.99|233.17|230.87|14
1649947350000|2022-04-14 14:42:30|233.22|230.92|233.21|230.91|233.26|230.96|233.06|230.76|17
1649947360000|2022-04-14 14:42:40|233.16|230.86|233.3|231|233.42|231.12|233.16|230.86|20
1649947370000|2022-04-14 14:42:50|233.29|230.99|232.71|230.41|233.29|230.99|232.64|230.34|25
1649947380000|2022-04-14 14:43:00|232.64|230.34|232.52|230.22|232.64|230.34|232.45|230.15|14
1649947390000|2022-04-14 14:43:10|232.51|230.21|232.51|230.21|232.53|230.23|232.39|230.09|14
1649947400000|2022-04-14 14:43:20|232.44|230.14|232.64|230.34|232.64|230.34|232.44|230.14|13
1649947410000|2022-04-14 14:43:30|232.63|230.33|232.57|230.27|232.68|230.38|232.57|230.27|10
1649947420000|2022-04-14 14:43:40|232.6|230.3|232.57|230.27|232.6|230.3|232.57|230.27|2
1649947430000|2022-04-14 14:43:50|232.58|230.28|232.58|230.28|232.62|230.32|232.57|230.27|5
1649947440000|2022-04-14 14:44:00|232.59|230.29|232.48|230.18|232.64|230.34|232.41|230.11|15
1649947450000|2022-04-14 14:44:10|232.5|230.2|232.5|230.2|232.5|230.2|232.41|230.11|6
1649947460000|2022-04-14 14:44:20|232.45|230.15|232.47|230.17|232.51|230.21|232.41|230.11|15
1649947470000|2022-04-14 14:44:30|232.55|230.25|232.5|230.2|232.66|230.36|232.5|230.2|21
1649947480000|2022-04-14 14:44:40|232.49|230.19|232.46|230.16|232.49|230.19|232.41|230.11|14
1649947490000|2022-04-14 14:44:50|232.47|230.17|232.57|230.27|232.63|230.33|232.43|230.13|15
1649947500000|2022-04-14 14:45:00|232.58|230.28|232.61|230.31|232.61|230.31|232.5|230.2|17
1649947510000|2022-04-14 14:45:10|232.64|230.34|232.54|230.24|232.64|230.34|232.53|230.23|9
1649947520000|2022-04-14 14:45:20|232.56|230.26|232.73|230.43|232.74|230.44|232.56|230.26|13
1649947530000|2022-04-14 14:45:30|232.74|230.44|232.7|230.4|232.74|230.44|232.67|230.37|9
1649947540000|2022-04-14 14:45:40|232.67|230.37|232.67|230.37|232.7|230.4|232.66|230.36|5
1649947550000|2022-04-14 14:45:50|232.68|230.38|232.72|230.42|232.72|230.42|232.67|230.37|4
1649947560000|2022-04-14 14:46:00|232.74|230.44|232.69|230.39|232.74|230.44|232.69|230.39|5
1649947570000|2022-04-14 14:46:10|232.68|230.38|232.66|230.36|232.7|230.4|232.65|230.35|7
1649947580000|2022-04-14 14:46:20|232.65|230.35|232.64|230.34|232.65|230.35|232.64|230.34|2
1649947590000|2022-04-14 14:46:30|232.67|230.37|232.43|230.13|232.67|230.37|232.43|230.13|21
1649947600000|2022-04-14 14:46:40|232.42|230.12|232.33|230.03|232.42|230.12|232.33|230.03|12
1649947610000|2022-04-14 14:46:50|232.34|230.04|232.16|229.86|232.35|230.05|232.16|229.86|18
1649947620000|2022-04-14 14:47:00|232.17|229.87|232.29|229.99|232.3|230|232.17|229.87|14
1649947630000|2022-04-14 14:47:10|232.28|229.98|232.31|230.01|232.36|230.06|232.27|229.97|17
1649947640000|2022-04-14 14:47:20|232.32|230.02|232.41|230.11|232.47|230.17|232.32|230.02|15
1649947650000|2022-04-14 14:47:30|232.39|230.09|232.37|230.07|232.39|230.09|232.37|230.07|5
1649947660000|2022-04-14 14:47:40|232.36|230.06|232.27|229.97|232.37|230.07|232.27|229.97|14
1649947670000|2022-04-14 14:47:50|232.28|229.98|232.37|230.07|232.38|230.08|232.28|229.98|9
1649947680000|2022-04-14 14:48:00|232.36|230.06|232.35|230.05|232.37|230.07|232.35|230.05|7
1649947690000|2022-04-14 14:48:10|232.36|230.06|232.26|229.96|232.36|230.06|232.26|229.96|8
1649947700000|2022-04-14 14:48:20|232.27|229.97|231.98|229.68|232.27|229.97|231.98|229.68|9
1649947710000|2022-04-14 14:48:30|231.99|229.69|231.76|229.46|231.99|229.69|231.75|229.45|15
1649947720000|2022-04-14 14:48:40|231.74|229.44|231.96|229.66|231.96|229.66|231.73|229.43|14
1649947730000|2022-04-14 14:48:50|232|229.7|231.76|229.46|232.05|229.75|231.76|229.46|24
1649947740000|2022-04-14 14:49:00|231.74|229.44|231.76|229.46|231.76|229.46|231.74|229.44|3
1649947750000|2022-04-14 14:49:10|231.75|229.45|231.72|229.42|231.76|229.46|231.72|229.42|4
1649947760000|2022-04-14 14:49:20|231.76|229.46|231.75|229.45|231.76|229.46|231.69|229.39|9
1649947770000|2022-04-14 14:49:30|231.74|229.44|231.7|229.4|231.75|229.45|231.7|229.4|6
1649947780000|2022-04-14 14:49:40|231.71|229.41|231.53|229.23|231.71|229.41|231.53|229.23|8
1649947790000|2022-04-14 14:49:50|231.52|229.22|231.56|229.26|231.59|229.29|231.52|229.22|13
1649947800000|2022-04-14 14:50:00|231.57|229.27|231.39|229.09|231.57|229.27|231.37|229.07|14
1649947810000|2022-04-14 14:50:10|231.41|229.11|231.48|229.18|231.49|229.19|231.36|229.06|16
1649947820000|2022-04-14 14:50:20|231.47|229.17|231.54|229.24|231.54|229.24|231.47|229.17|6
1649947830000|2022-04-14 14:50:30|231.53|229.23|231.64|229.34|231.64|229.34|231.52|229.22|16
1649947840000|2022-04-14 14:50:40|231.66|229.36|231.7|229.4|231.79|229.49|231.66|229.36|15
1649947850000|2022-04-14 14:50:50|231.69|229.39|231.52|229.22|231.69|229.39|231.52|229.22|17
1649947860000|2022-04-14 14:51:00|231.51|229.21|231.57|229.27|231.57|229.27|231.49|229.19|15
1649947870000|2022-04-14 14:51:10|231.52|229.22|231.69|229.39|231.71|229.41|231.49|229.19|18
1649947880000|2022-04-14 14:51:20|231.68|229.38|231.6|229.3|231.69|229.39|231.6|229.3|10
1649947890000|2022-04-14 14:51:30|231.59|229.29|231.74|229.44|231.75|229.45|231.58|229.28|11
1649947900000|2022-04-14 14:51:40|231.7|229.4|231.68|229.38|231.7|229.4|231.67|229.37|11
1649947910000|2022-04-14 14:51:50|231.67|229.37|231.63|229.33|231.67|229.37|231.62|229.32|4
1649947920000|2022-04-14 14:52:00|231.62|229.32|231.67|229.37|231.76|229.46|231.62|229.32|18
1649947930000|2022-04-14 14:52:10|231.68|229.38|231.68|229.38|231.71|229.41|231.61|229.31|16
1649947940000|2022-04-14 14:52:20|231.69|229.39|231.91|229.61|231.91|229.61|231.69|229.39|9
1649947950000|2022-04-14 14:52:30|231.92|229.62|231.96|229.66|231.98|229.68|231.92|229.62|8
1649947960000|2022-04-14 14:52:40|231.97|229.67|231.95|229.65|231.99|229.69|231.95|229.65|12
1649947970000|2022-04-14 14:52:50|231.99|229.69|232.01|229.71|232.06|229.76|231.99|229.69|5
1649947980000|2022-04-14 14:53:00|232.07|229.77|231.97|229.67|232.07|229.77|231.96|229.66|7
1649947990000|2022-04-14 14:53:10|232.02|229.72|231.81|229.51|232.03|229.73|231.81|229.51|14
1649948000000|2022-04-14 14:53:20|231.8|229.5|231.81|229.51|231.85|229.55|231.8|229.5|13
1649948010000|2022-04-14 14:53:30|231.8|229.5|231.8|229.5|231.81|229.51|231.8|229.5|3
1649948020000|2022-04-14 14:53:40|231.81|229.51|231.88|229.58|231.9|229.6|231.81|229.51|8
1649948030000|2022-04-14 14:53:50|231.87|229.57|231.79|229.49|231.87|229.57|231.79|229.49|10
1649948040000|2022-04-14 14:54:00|231.8|229.5|231.9|229.6|231.93|229.63|231.8|229.5|9
1649948050000|2022-04-14 14:54:10|231.91|229.61|231.88|229.58|231.91|229.61|231.84|229.54|8
1649948060000|2022-04-14 14:54:20|231.86|229.56|231.96|229.66|231.98|229.68|231.83|229.53|14
1649948070000|2022-04-14 14:54:30|231.97|229.67|231.97|229.67|231.97|229.67|231.97|229.67|1
1649948080000|2022-04-14 14:54:40|231.96|229.66|231.95|229.65|231.97|229.67|231.95|229.65|6
1649948090000|2022-04-14 14:54:50|231.96|229.66|231.91|229.61|231.98|229.68|231.88|229.58|11
1649948100000|2022-04-14 14:55:00|231.9|229.6|231.86|229.56|231.9|229.6|231.85|229.55|4
1649948110000|2022-04-14 14:55:10|231.83|229.53|231.82|229.52|231.87|229.57|231.82|229.52|5
1649948120000|2022-04-14 14:55:20|231.81|229.51|231.91|229.61|231.93|229.63|231.81|229.51|11
1649948130000|2022-04-14 14:55:30|231.94|229.64|232|229.7|232|229.7|231.94|229.64|4
1649948140000|2022-04-14 14:55:40|231.96|229.66|232.25|229.95|232.26|229.96|231.96|229.66|10
1649948150000|2022-04-14 14:55:50|232.26|229.96|232.34|230.04|232.36|230.06|232.24|229.94|16
1649948160000|2022-04-14 14:56:00|232.35|230.05|232.35|230.05|232.35|230.05|232.35|230.05|1
1649948170000|2022-04-14 14:56:10|232.34|230.04|232.33|230.03|232.36|230.06|232.33|230.03|7
1649948180000|2022-04-14 14:56:20|232.34|230.04|232.33|230.03|232.34|230.04|232.33|230.03|2
1649948190000|2022-04-14 14:56:30|232.35|230.05|232.24|229.94|232.35|230.05|232.24|229.94|10
1649948200000|2022-04-14 14:56:40|232.23|229.93|232.31|230.01|232.32|230.02|232.23|229.93|7
1649948210000|2022-04-14 14:56:50|232.3|230|232.28|229.98|232.31|230.01|232.28|229.98|5
1649948220000|2022-04-14 14:57:00|232.27|229.97|232.34|230.04|232.36|230.06|232.26|229.96|10
1649948230000|2022-04-14 14:57:10|232.35|230.05|232.32|230.02|232.35|230.05|232.32|230.02|5
1649948240000|2022-04-14 14:57:20|232.31|230.01|232.33|230.03|232.33|230.03|232.31|230.01|4
1649948250000|2022-04-14 14:57:30|232.29|229.99|232.24|229.94|232.29|229.99|232.23|229.93|10
1649948260000|2022-04-14 14:57:40|232.25|229.95|232.48|230.18|232.48|230.18|232.25|229.95|8
1649948270000|2022-04-14 14:57:50|232.47|230.17|232.81|230.51|232.81|230.51|232.47|230.17|15
1649948280000|2022-04-14 14:58:00|232.82|230.52|232.72|230.42|232.82|230.52|232.72|230.42|12
1649948290000|2022-04-14 14:58:10|232.71|230.41|232.53|230.23|232.71|230.41|232.53|230.23|15
1649948300000|2022-04-14 14:58:20|232.56|230.26|232.54|230.24|232.56|230.26|232.52|230.22|6
1649948310000|2022-04-14 14:58:30|232.51|230.21|232.61|230.31|232.64|230.34|232.51|230.21|10
1649948320000|2022-04-14 14:58:40|232.62|230.32|232.62|230.32|232.62|230.32|232.62|230.32|1
1649948330000|2022-04-14 14:58:50|232.61|230.31|232.61|230.31|232.61|230.31|232.61|230.31|1
1649948340000|2022-04-14 14:59:00|232.62|230.32|232.54|230.24|232.63|230.33|232.54|230.24|8
1649948350000|2022-04-14 14:59:10|232.49|230.19|232.37|230.07|232.49|230.19|232.35|230.05|20
1649948360000|2022-04-14 14:59:20|232.39|230.09|232.41|230.11|232.42|230.12|232.39|230.09|13
1649948370000|2022-04-14 14:59:30|232.39|230.09|232.39|230.09|232.41|230.11|232.38|230.08|11
1649948380000|2022-04-14 14:59:40|232.42|230.12|232.46|230.16|232.46|230.16|232.3|230|10
1649948390000|2022-04-14 14:59:50|232.43|230.13|232.31|230.01|232.45|230.15|232.31|230.01|12
1649948400000|2022-04-14 15:00:00|232.3|230|232.28|229.98|232.3|230|232.04|229.74|14
1649948410000|2022-04-14 15:00:10|232.25|229.95|232.35|230.05|232.43|230.13|232.25|229.95|18
1649948420000|2022-04-14 15:00:20|232.34|230.04|232.22|229.92|232.37|230.07|232.21|229.91|18
1649948430000|2022-04-14 15:00:30|232.23|229.93|232.38|230.08|232.4|230.1|232.23|229.93|16
1649948440000|2022-04-14 15:00:40|232.39|230.09|232.93|230.63|232.96|230.66|232.39|230.09|18
1649948450000|2022-04-14 15:00:50|232.96|230.66|232.98|230.68|232.98|230.68|232.96|230.66|9
1649948460000|2022-04-14 15:01:00|232.96|230.66|232.87|230.57|232.96|230.66|232.84|230.54|11
1649948470000|2022-04-14 15:01:10|232.97|230.67|232.87|230.57|233.02|230.72|232.85|230.55|17
1649948480000|2022-04-14 15:01:20|232.85|230.55|232.9|230.6|232.9|230.6|232.85|230.55|6
1649948490000|2022-04-14 15:01:30|232.89|230.59|232.85|230.55|232.9|230.6|232.85|230.55|9
1649948500000|2022-04-14 15:01:40|232.84|230.54|232.88|230.58|232.88|230.58|232.82|230.52|10
1649948510000|2022-04-14 15:01:50|232.87|230.57|232.7|230.4|232.87|230.57|232.7|230.4|12
1649948520000|2022-04-14 15:02:00|232.71|230.41|232.68|230.38|232.71|230.41|232.65|230.35|10
1649948530000|2022-04-14 15:02:10|232.67|230.37|232.51|230.21|232.67|230.37|232.51|230.21|9
1649948540000|2022-04-14 15:02:20|232.5|230.2|232.5|230.2|232.5|230.2|232.48|230.18|4
1649948550000|2022-04-14 15:02:30|232.51|230.21|232.57|230.27|232.64|230.34|232.51|230.21|11
1649948560000|2022-04-14 15:02:40|232.58|230.28|232.65|230.35|232.66|230.36|232.58|230.28|5
1649948570000|2022-04-14 15:02:50|232.69|230.39|232.69|230.39|232.69|230.39|232.67|230.37|3
1649948580000|2022-04-14 15:03:00|232.64|230.34|232.62|230.32|232.68|230.38|232.6|230.3|11
1649948590000|2022-04-14 15:03:10|232.61|230.31|232.6|230.3|232.64|230.34|232.6|230.3|4
1649948600000|2022-04-14 15:03:20|232.56|230.26|232.59|230.29|232.6|230.3|232.56|230.26|3
1649948610000|2022-04-14 15:03:30|232.6|230.3|232.6|230.3|232.6|230.3|232.6|230.3|1
1649948620000|2022-04-14 15:03:40|232.59|230.29|232.52|230.22|232.61|230.31|232.52|230.22|10
1649948630000|2022-04-14 15:03:50|232.53|230.23|232.52|230.22|232.53|230.23|232.52|230.22|4
1649948640000|2022-04-14 15:04:00|232.53|230.23|232.54|230.24|232.54|230.24|232.5|230.2|6
1649948650000|2022-04-14 15:04:10|232.52|230.22|232.51|230.21|232.52|230.22|232.51|230.21|6
1649948660000|2022-04-14 15:04:20|232.52|230.22|232.49|230.19|232.52|230.22|232.47|230.17|4
1649948670000|2022-04-14 15:04:30|232.5|230.2|232.48|230.18|232.5|230.2|232.48|230.18|4
1649948680000|2022-04-14 15:04:40|232.5|230.2|232.56|230.26|232.61|230.31|232.48|230.18|17
1649948690000|2022-04-14 15:04:50|232.54|230.24|232.56|230.26|232.56|230.26|232.54|230.24|3
1649948700000|2022-04-14 15:05:00|232.55|230.25|232.56|230.26|232.58|230.28|232.55|230.25|10
1649948710000|2022-04-14 15:05:10|232.57|230.27|232.65|230.35|232.67|230.37|232.55|230.25|14
1649948720000|2022-04-14 15:05:20|232.64|230.34|232.66|230.36|232.69|230.39|232.64|230.34|8
1649948730000|2022-04-14 15:05:30|232.67|230.37|232.73|230.43|232.76|230.46|232.67|230.37|7
1649948740000|2022-04-14 15:05:40|232.74|230.44|232.87|230.57|232.87|230.57|232.74|230.44|6
1649948750000|2022-04-14 15:05:50|232.88|230.58|233.01|230.71|233.03|230.73|232.87|230.57|11
1649948760000|2022-04-14 15:06:00|233.02|230.72|233.09|230.79|233.11|230.81|232.96|230.66|11
1649948770000|2022-04-14 15:06:10|233.1|230.8|233.07|230.77|233.1|230.8|233.03|230.73|8
1649948780000|2022-04-14 15:06:20|233.11|230.81|233.22|230.92|233.27|230.97|233.11|230.81|11
1649948790000|2022-04-14 15:06:30|233.21|230.91|233.18|230.88|233.24|230.94|233.17|230.87|14
1649948800000|2022-04-14 15:06:40|233.19|230.89|233.42|231.12|233.42|231.12|233.13|230.83|17
1649948810000|2022-04-14 15:06:50|233.5|231.2|233.67|231.37|233.85|231.55|233.5|231.2|20
1649948820000|2022-04-14 15:07:00|233.66|231.36|233.61|231.31|233.68|231.38|233.52|231.22|13
1649948830000|2022-04-14 15:07:10|233.6|231.3|233.38|231.08|233.6|231.3|233.38|231.08|16
1649948840000|2022-04-14 15:07:20|233.37|231.07|232.99|230.69|233.37|231.07|232.91|230.61|21
1649948850000|2022-04-14 15:07:30|232.98|230.68|232.94|230.64|232.98|230.68|232.94|230.64|7
1649948860000|2022-04-14 15:07:40|232.93|230.63|232.87|230.57|232.93|230.63|232.86|230.56|10
1649948870000|2022-04-14 15:07:50|232.88|230.58|232.88|230.58|232.9|230.6|232.85|230.55|11
1649948880000|2022-04-14 15:08:00|232.89|230.59|232.82|230.52|232.89|230.59|232.81|230.51|9
1649948890000|2022-04-14 15:08:10|232.81|230.51|232.79|230.49|232.84|230.54|232.77|230.47|14
1649948900000|2022-04-14 15:08:20|232.77|230.47|232.81|230.51|232.82|230.52|232.77|230.47|9
1649948910000|2022-04-14 15:08:30|232.8|230.5|232.66|230.36|232.81|230.51|232.66|230.36|10
1649948920000|2022-04-14 15:08:40|232.64|230.34|232.56|230.26|232.64|230.34|232.56|230.26|12
1649948930000|2022-04-14 15:08:50|232.54|230.24|232.44|230.14|232.54|230.24|232.44|230.14|9
1649948940000|2022-04-14 15:09:00|232.45|230.15|232.56|230.26|232.59|230.29|232.39|230.09|15
1649948950000|2022-04-14 15:09:10|232.57|230.27|232.5|230.2|232.58|230.28|232.49|230.19|9
1649948960000|2022-04-14 15:09:20|232.51|230.21|232.55|230.25|232.55|230.25|232.49|230.19|6
1649948970000|2022-04-14 15:09:30|232.56|230.26|232.52|230.22|232.57|230.27|232.5|230.2|13
1649948980000|2022-04-14 15:09:40|232.57|230.27|232.52|230.22|232.59|230.29|232.52|230.22|8
1649948990000|2022-04-14 15:09:50|232.53|230.23|232.52|230.22|232.55|230.25|232.51|230.21|7
1649949000000|2022-04-14 15:10:00|232.55|230.25|232.5|230.2|232.55|230.25|232.5|230.2|10
1649949010000|2022-04-14 15:10:10|232.48|230.18|232.46|230.16|232.48|230.18|232.46|230.16|2
1649949020000|2022-04-14 15:10:20|232.45|230.15|232.48|230.18|232.5|230.2|232.45|230.15|3
1649949030000|2022-04-14 15:10:30|232.5|230.2|232.36|230.06|232.5|230.2|232.36|230.06|7
1649949040000|2022-04-14 15:10:40|232.35|230.05|232.35|230.05|232.36|230.06|232.34|230.04|7
1649949050000|2022-04-14 15:10:50|232.36|230.06|232.34|230.04|232.37|230.07|232.34|230.04|5
1649949060000|2022-04-14 15:11:00|232.36|230.06|232.34|230.04|232.36|230.06|232.31|230.01|4
1649949070000|2022-04-14 15:11:10|232.33|230.03|232.34|230.04|232.34|230.04|232.33|230.03|4
1649949080000|2022-04-14 15:11:20|232.33|230.03|232.32|230.02|232.35|230.05|232.32|230.02|8
1649949090000|2022-04-14 15:11:30|232.31|230.01|232.34|230.04|232.38|230.08|232.31|230.01|15
1649949100000|2022-04-14 15:11:40|232.33|230.03|232.31|230.01|232.34|230.04|232.3|230|7
1649949110000|2022-04-14 15:11:50|232.32|230.02|232.3|230|232.32|230.02|232.3|230|5
1649949120000|2022-04-14 15:12:00|232.31|230.01|232.57|230.27|232.58|230.28|232.31|230.01|19
1649949130000|2022-04-14 15:12:10|232.58|230.28|232.75|230.45|232.75|230.45|232.58|230.28|17
1649949140000|2022-04-14 15:12:20|232.76|230.46|232.69|230.39|232.76|230.46|232.67|230.37|11
1649949150000|2022-04-14 15:12:30|232.68|230.38|232.66|230.36|232.68|230.38|232.64|230.34|14
1649949160000|2022-04-14 15:12:40|232.67|230.37|232.55|230.25|232.7|230.4|232.55|230.25|13
1649949170000|2022-04-14 15:12:50|232.54|230.24|232.48|230.18|232.54|230.24|232.47|230.17|9
1649949180000|2022-04-14 15:13:00|232.5|230.2|232.53|230.23|232.53|230.23|232.49|230.19|8
1649949190000|2022-04-14 15:13:10|232.54|230.24|232.53|230.23|232.56|230.26|232.53|230.23|5
1649949200000|2022-04-14 15:13:20|232.52|230.22|232.57|230.27|232.62|230.32|232.52|230.22|11
1649949210000|2022-04-14 15:13:30|232.56|230.26|232.54|230.24|232.57|230.27|232.52|230.22|10
1649949220000|2022-04-14 15:13:40|232.55|230.25|232.6|230.3|232.6|230.3|232.53|230.23|7
1649949230000|2022-04-14 15:13:50|232.62|230.32|232.65|230.35|232.65|230.35|232.62|230.32|3
1649949240000|2022-04-14 15:14:00|232.63|230.33|232.65|230.35|232.65|230.35|232.62|230.32|5
1649949250000|2022-04-14 15:14:10|232.66|230.36|232.68|230.38|232.68|230.38|232.63|230.33|12
1649949260000|2022-04-14 15:14:20|232.7|230.4|232.74|230.44|232.74|230.44|232.69|230.39|6
1649949270000|2022-04-14 15:14:30|232.71|230.41|232.67|230.37|232.71|230.41|232.67|230.37|6
1649949280000|2022-04-14 15:14:40|232.66|230.36|232.68|230.38|232.68|230.38|232.65|230.35|5
1649949290000|2022-04-14 15:14:50|232.65|230.35|232.6|230.3|232.65|230.35|232.6|230.3|4
1649949300000|2022-04-14 15:15:00|232.63|230.33|232.42|230.12|232.66|230.36|232.42|230.12|17
1649949310000|2022-04-14 15:15:10|232.41|230.11|232.3|230|232.41|230.11|232.29|229.99|11
1649949320000|2022-04-14 15:15:20|232.31|230.01|232.32|230.02|232.34|230.04|232.28|229.98|9
1649949330000|2022-04-14 15:15:30|232.34|230.04|232.44|230.14|232.46|230.16|232.34|230.04|14
1649949340000|2022-04-14 15:15:40|232.43|230.13|232.51|230.21|232.51|230.21|232.43|230.13|10
1649949350000|2022-04-14 15:15:50|232.52|230.22|232.49|230.19|232.55|230.25|232.47|230.17|17
1649949360000|2022-04-14 15:16:00|232.52|230.22|232.66|230.36|232.66|230.36|232.52|230.22|11
1649949370000|2022-04-14 15:16:10|232.67|230.37|232.86|230.56|232.87|230.57|232.67|230.37|15
1649949380000|2022-04-14 15:16:20|232.87|230.57|232.81|230.51|232.88|230.58|232.81|230.51|8
1649949390000|2022-04-14 15:16:30|232.79|230.49|232.75|230.45|232.79|230.49|232.75|230.45|5
1649949400000|2022-04-14 15:16:40|232.78|230.48|232.68|230.38|232.78|230.48|232.67|230.37|12
1649949410000|2022-04-14 15:16:50|232.61|230.31|232.5|230.2|232.62|230.32|232.5|230.2|12
1649949420000|2022-04-14 15:17:00|232.49|230.19|232.45|230.15|232.49|230.19|232.44|230.14|8
1649949430000|2022-04-14 15:17:10|232.49|230.19|232.4|230.1|232.5|230.2|232.4|230.1|7
1649949440000|2022-04-14 15:17:20|232.39|230.09|232.37|230.07|232.4|230.1|232.37|230.07|5
1649949450000|2022-04-14 15:17:30|232.39|230.09|232.38|230.08|232.41|230.11|232.35|230.05|10
1649949460000|2022-04-14 15:17:40|232.37|230.07|232.35|230.05|232.37|230.07|232.35|230.05|8
1649949470000|2022-04-14 15:17:50|232.33|230.03|232.15|229.85|232.33|230.03|232.15|229.85|15
1649949480000|2022-04-14 15:18:00|232.1|229.8|231.98|229.68|232.1|229.8|231.98|229.68|10
1649949490000|2022-04-14 15:18:10|231.97|229.67|231.88|229.58|231.98|229.68|231.88|229.58|10
1649949500000|2022-04-14 15:18:20|231.87|229.57|231.92|229.62|231.94|229.64|231.86|229.56|14
1649949510000|2022-04-14 15:18:30|231.9|229.6|231.95|229.65|231.97|229.67|231.87|229.57|10
1649949520000|2022-04-14 15:18:40|231.96|229.66|231.93|229.63|231.96|229.66|231.92|229.62|5
1649949530000|2022-04-14 15:18:50|231.92|229.62|231.93|229.63|231.93|229.63|231.92|229.62|2
1649949540000|2022-04-14 15:19:00|231.95|229.65|231.95|229.65|231.95|229.65|231.95|229.65|1
1649949550000|2022-04-14 15:19:10|231.96|229.66|231.93|229.63|231.96|229.66|231.93|229.63|3
1649949560000|2022-04-14 15:19:20|231.94|229.64|231.92|229.62|231.94|229.64|231.92|229.62|3
1649949570000|2022-04-14 15:19:30|231.93|229.63|231.93|229.63|231.93|229.63|231.92|229.62|3
1649949580000|2022-04-14 15:19:40|231.94|229.64|231.94|229.64|231.95|229.65|231.87|229.57|14
1649949590000|2022-04-14 15:19:50|231.92|229.62|232.05|229.75|232.05|229.75|231.9|229.6|11
1649949600000|2022-04-14 15:20:00|232.07|229.77|232.02|229.72|232.07|229.77|232.01|229.71|8
1649949610000|2022-04-14 15:20:10|232.01|229.71|231.88|229.58|232.01|229.71|231.88|229.58|13
1649949620000|2022-04-14 15:20:20|231.89|229.59|231.83|229.53|231.89|229.59|231.83|229.53|10
1649949630000|2022-04-14 15:20:30|231.84|229.54|231.92|229.62|231.92|229.62|231.84|229.54|11
1649949640000|2022-04-14 15:20:40|231.91|229.61|232|229.7|232|229.7|231.89|229.59|6
1649949650000|2022-04-14 15:20:50|232.01|229.71|231.93|229.63|232.01|229.71|231.92|229.62|5
1649949660000|2022-04-14 15:21:00|231.91|229.61|231.89|229.59|231.91|229.61|231.84|229.54|10
1649949670000|2022-04-14 15:21:10|231.86|229.56|231.85|229.55|231.89|229.59|231.84|229.54|13
1649949680000|2022-04-14 15:21:20|231.86|229.56|231.87|229.57|231.87|229.57|231.86|229.56|6
1649949690000|2022-04-14 15:21:30|231.86|229.56|231.77|229.47|231.86|229.56|231.76|229.46|10
1649949700000|2022-04-14 15:21:40|231.76|229.46|231.69|229.39|231.79|229.49|231.67|229.37|17
1649949710000|2022-04-14 15:21:50|231.67|229.37|231.75|229.45|231.75|229.45|231.66|229.36|10
1649949720000|2022-04-14 15:22:00|231.68|229.38|231.75|229.45|231.82|229.52|231.68|229.38|11
1649949730000|2022-04-14 15:22:10|231.7|229.4|231.66|229.36|231.71|229.41|231.66|229.36|13
1649949740000|2022-04-14 15:22:20|231.65|229.35|231.61|229.31|231.65|229.35|231.61|229.31|3
1649949750000|2022-04-14 15:22:30|231.6|229.3|231.63|229.33|231.63|229.33|231.6|229.3|2
1649949760000|2022-04-14 15:22:40|231.65|229.35|231.68|229.38|231.7|229.4|231.61|229.31|8
1649949770000|2022-04-14 15:22:50|231.69|229.39|231.73|229.43|231.74|229.44|231.69|229.39|5
1649949780000|2022-04-14 15:23:00|231.74|229.44|231.73|229.43|231.74|229.44|231.73|229.43|6
1649949790000|2022-04-14 15:23:10|231.75|229.45|231.76|229.46|231.76|229.46|231.74|229.44|4
1649949800000|2022-04-14 15:23:20|231.75|229.45|231.76|229.46|231.76|229.46|231.75|229.45|2
1649949810000|2022-04-14 15:23:30|231.75|229.45|231.93|229.63|231.93|229.63|231.75|229.45|7
1649949820000|2022-04-14 15:23:40|231.94|229.64|231.92|229.62|231.94|229.64|231.89|229.59|8
1649949830000|2022-04-14 15:23:50|231.91|229.61|231.89|229.59|231.91|229.61|231.87|229.57|5
1649949840000|2022-04-14 15:24:00|231.85|229.55|231.84|229.54|231.86|229.56|231.83|229.53|10
1649949850000|2022-04-14 15:24:10|231.91|229.61|231.92|229.62|231.94|229.64|231.91|229.61|5
1649949860000|2022-04-14 15:24:20|231.95|229.65|232.02|229.72|232.02|229.72|231.95|229.65|3
1649949870000|2022-04-14 15:24:30|232.01|229.71|232.01|229.71|232.03|229.73|232.01|229.71|5
1649949880000|2022-04-14 15:24:40|232|229.7|232.01|229.71|232.02|229.72|231.99|229.69|5
1649949890000|2022-04-14 15:24:50|232.02|229.72|232.1|229.8|232.12|229.82|232.02|229.72|6
1649949900000|2022-04-14 15:25:00|232.09|229.79|232.38|230.08|232.4|230.1|232.09|229.79|20
1649949910000|2022-04-14 15:25:10|232.36|230.06|232.44|230.14|232.44|230.14|232.36|230.06|6
1649949920000|2022-04-14 15:25:20|232.43|230.13|232.33|230.03|232.45|230.15|232.32|230.02|12
1649949930000|2022-04-14 15:25:30|232.34|230.04|232.34|230.04|232.36|230.06|232.32|230.02|9
1649949940000|2022-04-14 15:25:40|232.35|230.05|232.28|229.98|232.36|230.06|232.28|229.98|7
1649949950000|2022-04-14 15:25:50|232.29|229.99|232.31|230.01|232.31|230.01|232.29|229.99|3
1649949960000|2022-04-14 15:26:00|232.3|230|232.36|230.06|232.36|230.06|232.25|229.95|11
1649949970000|2022-04-14 15:26:10|232.32|230.02|232.49|230.19|232.49|230.19|232.31|230.01|12
1649949980000|2022-04-14 15:26:20|232.54|230.24|232.66|230.36|232.74|230.44|232.54|230.24|9
1649949990000|2022-04-14 15:26:30|232.65|230.35|232.79|230.49|232.79|230.49|232.65|230.35|11
1649950000000|2022-04-14 15:26:40|232.74|230.44|232.74|230.44|232.76|230.46|232.74|230.44|5
1649950010000|2022-04-14 15:26:50|232.75|230.45|233.55|231.25|233.69|231.39|232.75|230.45|28
1649950020000|2022-04-14 15:27:00|233.58|231.28|233.42|231.12|233.58|231.28|232.95|230.65|29
1649950030000|2022-04-14 15:27:10|233.44|231.14|233.46|231.16|233.65|231.35|233.44|231.14|26
1649950040000|2022-04-14 15:27:20|233.45|231.15|233.48|231.18|233.5|231.2|233.39|231.09|18
1649950050000|2022-04-14 15:27:30|233.47|231.17|233.54|231.24|233.54|231.24|233.4|231.1|11
1649950060000|2022-04-14 15:27:40|233.53|231.23|233.67|231.37|233.68|231.38|233.53|231.23|14
1649950070000|2022-04-14 15:27:50|233.73|231.43|233.67|231.37|233.73|231.43|233.66|231.36|7
1649950080000|2022-04-14 15:28:00|233.68|231.38|233.44|231.14|233.69|231.39|233.44|231.14|12
1649950090000|2022-04-14 15:28:10|233.43|231.13|233.53|231.23|233.53|231.23|233.43|231.13|8
1649950100000|2022-04-14 15:28:20|233.56|231.26|233.74|231.44|233.75|231.45|233.56|231.26|6
1649950110000|2022-04-14 15:28:30|233.88|231.58|233.86|231.56|233.93|231.63|233.81|231.51|13
1649950120000|2022-04-14 15:28:40|233.83|231.53|233.79|231.49|233.85|231.55|233.77|231.47|7
1649950130000|2022-04-14 15:28:50|233.78|231.48|233.83|231.53|234|231.7|233.77|231.47|8
1649950140000|2022-04-14 15:29:00|233.8|231.5|233.92|231.62|233.94|231.64|233.77|231.47|14
1649950150000|2022-04-14 15:29:10|233.94|231.64|233.94|231.64|233.96|231.66|233.94|231.64|3
1649950160000|2022-04-14 15:29:20|233.96|231.66|233.94|231.64|233.96|231.66|233.94|231.64|2
1649950170000|2022-04-14 15:29:30|233.88|231.58|233.88|231.58|233.88|231.58|233.88|231.58|1
1649950180000|2022-04-14 15:29:40|233.94|231.64|233.92|231.62|233.96|231.66|233.92|231.62|5
1649950190000|2022-04-14 15:29:50|233.95|231.65|233.92|231.62|233.95|231.65|233.92|231.62|2
1649950200000|2022-04-14 15:30:00|233.94|231.64|233.81|231.51|233.94|231.64|233.8|231.5|10
1649950210000|2022-04-14 15:30:10|233.8|231.5|233.83|231.53|233.84|231.54|233.78|231.48|6
1649950220000|2022-04-14 15:30:20|233.82|231.52|233.72|231.42|233.83|231.53|233.71|231.41|9
1649950230000|2022-04-14 15:30:30|233.77|231.47|233.57|231.27|233.77|231.47|233.57|231.27|15
1649950240000|2022-04-14 15:30:40|233.59|231.29|233.5|231.2|233.59|231.29|233.5|231.2|6
1649950250000|2022-04-14 15:30:50|233.49|231.19|233.46|231.16|233.5|231.2|233.46|231.16|4
1649950260000|2022-04-14 15:31:00|233.45|231.15|233.71|231.41|233.75|231.45|233.45|231.15|11
1649950270000|2022-04-14 15:31:10|233.7|231.4|233.58|231.28|233.73|231.43|233.58|231.28|10
1649950280000|2022-04-14 15:31:20|233.57|231.27|233.53|231.23|233.57|231.27|233.48|231.18|10
1649950300000|2022-04-14 15:31:40|233.6|231.3|233.48|231.18|233.6|231.3|233.48|231.18|8
1649950310000|2022-04-14 15:31:50|233.5|231.2|233.48|231.18|233.54|231.24|233.48|231.18|3
1649950320000|2022-04-14 15:32:00|233.49|231.19|233.52|231.22|233.56|231.26|233.49|231.19|6
1649950330000|2022-04-14 15:32:10|233.53|231.23|233.55|231.25|233.56|231.26|233.5|231.2|10
1649950340000|2022-04-14 15:32:20|233.56|231.26|233.51|231.21|233.56|231.26|233.51|231.21|2
1649950350000|2022-04-14 15:32:30|233.59|231.29|233.5|231.2|233.61|231.31|233.5|231.2|6
1649950360000|2022-04-14 15:32:40|233.49|231.19|233.49|231.19|233.55|231.25|233.49|231.19|4
1649950370000|2022-04-14 15:32:50|233.48|231.18|233.5|231.2|233.5|231.2|233.48|231.18|2
1649950380000|2022-04-14 15:33:00|233.53|231.23|233.37|231.07|233.53|231.23|233.37|231.07|13
1649950390000|2022-04-14 15:33:10|233.33|231.03|233.1|230.8|233.35|231.05|233.1|230.8|6
1649950400000|2022-04-14 15:33:20|233.09|230.79|233.09|230.79|233.1|230.8|233.09|230.79|3
1649950410000|2022-04-14 15:33:30|233.1|230.8|233.03|230.73|233.16|230.86|233.03|230.73|6
1649950420000|2022-04-14 15:33:40|233.01|230.71|232.99|230.69|233.04|230.74|232.98|230.68|6
1649950430000|2022-04-14 15:33:50|232.98|230.68|233.04|230.74|233.07|230.77|232.98|230.68|8
1649950440000|2022-04-14 15:34:00|232.99|230.69|232.98|230.68|232.99|230.69|232.95|230.65|7
1649950450000|2022-04-14 15:34:10|232.97|230.67|232.96|230.66|232.98|230.68|232.94|230.64|5
1649950460000|2022-04-14 15:34:20|232.95|230.65|232.94|230.64|232.96|230.66|232.94|230.64|8
1649950470000|2022-04-14 15:34:30|232.88|230.58|232.92|230.62|232.94|230.64|232.83|230.53|19
1649950480000|2022-04-14 15:34:40|232.93|230.63|232.88|230.58|232.93|230.63|232.86|230.56|5
1649950490000|2022-04-14 15:34:50|232.84|230.54|232.93|230.63|232.93|230.63|232.84|230.54|5
1649950500000|2022-04-14 15:35:00|232.97|230.67|232.98|230.68|232.98|230.68|232.93|230.63|6
1649950510000|2022-04-14 15:35:10|233.02|230.72|232.98|230.68|233.05|230.75|232.98|230.68|7
1649950520000|2022-04-14 15:35:20|232.95|230.65|232.87|230.57|232.98|230.68|232.86|230.56|13
1649950530000|2022-04-14 15:35:30|232.82|230.52|232.78|230.48|232.86|230.56|232.78|230.48|9
1649950540000|2022-04-14 15:35:40|232.8|230.5|232.65|230.35|232.8|230.5|232.65|230.35|11
1649950550000|2022-04-14 15:35:50|232.63|230.33|232.48|230.18|232.66|230.36|232.42|230.12|29
1649950560000|2022-04-14 15:36:00|232.47|230.17|232.41|230.11|232.47|230.17|232.41|230.11|12
1649950570000|2022-04-14 15:36:10|232.34|230.04|232.11|229.81|232.34|230.04|232.03|229.73|18
1649950580000|2022-04-14 15:36:20|232.07|229.77|231.91|229.61|232.08|229.78|231.85|229.55|18
1649950590000|2022-04-14 15:36:30|231.9|229.6|231.39|229.09|231.9|229.6|231.39|229.09|21
1649950600000|2022-04-14 15:36:40|231.38|229.08|231.22|228.92|231.38|229.08|231.2|228.9|15
1649950610000|2022-04-14 15:36:50|231.18|228.88|230.81|228.51|231.26|228.96|230.81|228.51|24
1649950620000|2022-04-14 15:37:00|230.8|228.5|231.21|228.91|231.22|228.92|230.77|228.47|18
1649950630000|2022-04-14 15:37:10|231.2|228.9|231.23|228.93|231.29|228.99|231.2|228.9|10
1649950640000|2022-04-14 15:37:20|231.2|228.9|230.86|228.56|231.24|228.94|230.85|228.55|17
1649950650000|2022-04-14 15:37:30|230.88|228.58|230.81|228.51|230.98|228.68|230.77|228.47|27
1649950660000|2022-04-14 15:37:40|230.82|228.52|230.9|228.6|231.05|228.75|230.82|228.52|15
1649950670000|2022-04-14 15:37:50|230.89|228.59|230.87|228.57|230.92|228.62|230.85|228.55|11
1649950680000|2022-04-14 15:38:00|230.88|228.58|230.72|228.42|230.88|228.58|230.71|228.41|12
1649950690000|2022-04-14 15:38:10|230.69|228.39|230.33|228.03|230.72|228.42|230.2|227.9|24
1649950700000|2022-04-14 15:38:20|230.36|228.06|230.34|228.04|230.44|228.14|230.31|228.01|10
1649950710000|2022-04-14 15:38:30|230.36|228.06|230.4|228.1|230.41|228.11|230.25|227.95|12
1649950720000|2022-04-14 15:38:40|230.33|228.03|230.48|228.18|230.48|228.18|230.28|227.98|12
1649950730000|2022-04-14 15:38:50|230.53|228.23|230.39|228.09|230.65|228.35|230.39|228.09|25
1649950740000|2022-04-14 15:39:00|230.37|228.07|230.53|228.23|230.54|228.24|230.3|228|17
1649950750000|2022-04-14 15:39:10|230.48|228.18|230.61|228.31|230.61|228.31|230.44|228.14|11
1649950760000|2022-04-14 15:39:20|230.62|228.32|230.74|228.44|230.75|228.45|230.6|228.3|9
1649950770000|2022-04-14 15:39:30|230.73|228.43|230.79|228.49|230.8|228.5|230.69|228.39|11
1649950780000|2022-04-14 15:39:40|230.8|228.5|230.84|228.54|230.96|228.66|230.8|228.5|19
1649950790000|2022-04-14 15:39:50|230.83|228.53|230.78|228.48|230.83|228.53|230.74|228.44|19
1649950800000|2022-04-14 15:40:00|230.82|228.52|230.87|228.57|230.9|228.6|230.79|228.49|16
1649950810000|2022-04-14 15:40:10|230.84|228.54|230.77|228.47|230.86|228.56|230.77|228.47|9
1649950820000|2022-04-14 15:40:20|230.76|228.46|230.69|228.39|230.8|228.5|230.69|228.39|13
1649950830000|2022-04-14 15:40:30|230.63|228.33|230.86|228.56|230.86|228.56|230.63|228.33|11
1649950840000|2022-04-14 15:40:40|230.87|228.57|230.92|228.62|230.95|228.65|230.86|228.56|9
1649950850000|2022-04-14 15:40:50|230.85|228.55|230.71|228.41|230.87|228.57|230.66|228.36|17
1649950860000|2022-04-14 15:41:00|230.68|228.38|230.7|228.4|230.71|228.41|230.66|228.36|10
1649950870000|2022-04-14 15:41:10|230.75|228.45|230.77|228.47|230.84|228.54|230.75|228.45|7
1649950880000|2022-04-14 15:41:20|230.79|228.49|230.62|228.32|230.79|228.49|230.62|228.32|7
1649950890000|2022-04-14 15:41:30|230.59|228.29|230.64|228.34|230.76|228.46|230.59|228.29|12
1649950900000|2022-04-14 15:41:40|230.65|228.35|230.76|228.46|230.78|228.48|230.64|228.34|13
1649950910000|2022-04-14 15:41:50|230.75|228.45|230.8|228.5|230.8|228.5|230.75|228.45|2
1649950930000|2022-04-14 15:42:10|230.75|228.45|230.7|228.4|230.8|228.5|230.7|228.4|4
1649950940000|2022-04-14 15:42:20|230.73|228.43|230.63|228.33|230.74|228.44|230.63|228.33|13
1649950950000|2022-04-14 15:42:30|230.62|228.32|230.58|228.28|230.66|228.36|230.58|228.28|12
1649950960000|2022-04-14 15:42:40|230.57|228.27|230.38|228.08|230.57|228.27|230.38|228.08|10
1649950970000|2022-04-14 15:42:50|230.34|228.04|230.35|228.05|230.4|228.1|230.32|228.02|16
1649950980000|2022-04-14 15:43:00|230.33|228.03|230.31|228.01|230.34|228.04|230.28|227.98|10
1649950990000|2022-04-14 15:43:10|230.36|228.06|230.36|228.06|230.39|228.09|230.34|228.04|4
1649951000000|2022-04-14 15:43:20|230.35|228.05|230.13|227.83|230.35|228.05|230.13|227.83|14
1649951010000|2022-04-14 15:43:30|230.08|227.78|230.16|227.86|230.29|227.99|230.08|227.78|9
1649951020000|2022-04-14 15:43:40|230.08|227.78|230.02|227.72|230.08|227.78|230.02|227.72|4
1649951030000|2022-04-14 15:43:50|230.04|227.74|230.3|228|230.3|228|229.97|227.67|7
1649951040000|2022-04-14 15:44:00|230.31|228.01|230.38|228.08|230.53|228.23|230.31|228.01|16
1649951050000|2022-04-14 15:44:10|230.42|228.12|230.34|228.04|230.42|228.12|230.34|228.04|6
1649951060000|2022-04-14 15:44:20|230.35|228.05|230.4|228.1|230.4|228.1|230.35|228.05|3
1649951070000|2022-04-14 15:44:30|230.37|228.07|230.02|227.72|230.4|228.1|229.98|227.68|26
1649951080000|2022-04-14 15:44:40|230.01|227.71|229.85|227.55|230.01|227.71|229.84|227.54|11
1649951090000|2022-04-14 15:44:50|229.95|227.65|230|227.7|230|227.7|229.95|227.65|2
1649951100000|2022-04-14 15:45:00|230.07|227.77|230.21|227.91|230.21|227.91|230.07|227.77|5
1649951110000|2022-04-14 15:45:10|230.22|227.92|230.17|227.87|230.22|227.92|230.17|227.87|5
1649951120000|2022-04-14 15:45:20|230.2|227.9|230.42|228.12|230.42|228.12|230.2|227.9|13
1649951130000|2022-04-14 15:45:30|230.41|228.11|230.41|228.11|230.43|228.13|230.36|228.06|6
1649951140000|2022-04-14 15:45:40|230.4|228.1|230.45|228.15|230.45|228.15|230.4|228.1|2
1649951150000|2022-04-14 15:45:50|230.44|228.14|230.11|227.81|230.44|228.14|230.11|227.81|12
1649951160000|2022-04-14 15:46:00|230.06|227.76|229.9|227.6|230.06|227.76|229.9|227.6|8
1649951170000|2022-04-14 15:46:10|229.85|227.55|229.95|227.65|229.98|227.68|229.83|227.53|7
1649951180000|2022-04-14 15:46:20|229.99|227.69|229.88|227.58|229.99|227.69|229.88|227.58|8
1649951190000|2022-04-14 15:46:30|229.87|227.57|230.43|228.13|230.52|228.22|229.86|227.56|18
1649951200000|2022-04-14 15:46:40|230.42|228.12|230.18|227.88|230.42|228.12|230.18|227.88|10
1649951210000|2022-04-14 15:46:50|230.17|227.87|230.17|227.87|230.17|227.87|230.17|227.87|1
1649951220000|2022-04-14 15:47:00|230.16|227.86|230.16|227.86|230.16|227.86|230.16|227.86|1
1649951230000|2022-04-14 15:47:10|230.02|227.72|230.04|227.74|230.04|227.74|230.02|227.72|2
1649951240000|2022-04-14 15:47:20|230.03|227.73|230.02|227.72|230.03|227.73|229.81|227.51|19
1649951250000|2022-04-14 15:47:30|230|227.7|230.04|227.74|230.06|227.76|230|227.7|3
1649951260000|2022-04-14 15:47:40|230|227.7|229.9|227.6|230|227.7|229.9|227.6|11
1649951270000|2022-04-14 15:47:50|229.89|227.59|229.92|227.62|229.92|227.62|229.83|227.53|7
1649951280000|2022-04-14 15:48:00|229.98|227.68|229.95|227.65|230.02|227.72|229.93|227.63|7
1649951290000|2022-04-14 15:48:10|229.93|227.63|229.78|227.48|229.93|227.63|229.78|227.48|10
1649951300000|2022-04-14 15:48:20|229.68|227.38|229.68|227.38|229.78|227.48|229.67|227.37|11
1649951310000|2022-04-14 15:48:30|229.67|227.37|229.73|227.43|229.78|227.48|229.67|227.37|10
1649951320000|2022-04-14 15:48:40|229.77|227.47|229.76|227.46|229.79|227.49|229.75|227.45|7
1649951330000|2022-04-14 15:48:50|229.77|227.47|229.98|227.68|229.98|227.68|229.77|227.47|16
1649951340000|2022-04-14 15:49:00|230.02|227.72|230.04|227.74|230.07|227.77|230.02|227.72|8
1649951350000|2022-04-14 15:49:10|230.05|227.75|230|227.7|230.05|227.75|229.9|227.6|7
1649951360000|2022-04-14 15:49:20|230.14|227.84|230.23|227.93|230.29|227.99|230.14|227.84|7
1649951370000|2022-04-14 15:49:30|230.2|227.9|230.32|228.02|230.34|228.04|230.15|227.85|11
1649951380000|2022-04-14 15:49:40|230.27|227.97|230.04|227.74|230.27|227.97|230.04|227.74|11
1649951390000|2022-04-14 15:49:50|230.03|227.73|229.91|227.61|230.03|227.73|229.85|227.55|11
1649951400000|2022-04-14 15:50:00|229.9|227.6|229.9|227.6|229.97|227.67|229.88|227.58|12
1649951410000|2022-04-14 15:50:10|229.92|227.62|229.46|227.16|229.92|227.62|229.45|227.15|19
1649951420000|2022-04-14 15:50:20|229.45|227.15|229.44|227.14|229.45|227.15|229.35|227.05|14
1649951430000|2022-04-14 15:50:30|229.45|227.15|229.35|227.05|229.46|227.16|229.35|227.05|13
1649951440000|2022-04-14 15:50:40|229.36|227.06|229.4|227.1|229.4|227.1|229.25|226.95|13
1649951450000|2022-04-14 15:50:50|229.32|227.02|229.39|227.09|229.4|227.1|229.31|227.01|15
1649951460000|2022-04-14 15:51:00|229.44|227.14|229.58|227.28|229.61|227.31|229.44|227.14|11
1649951470000|2022-04-14 15:51:10|229.6|227.3|229.57|227.27|229.6|227.3|229.44|227.14|19
1649951480000|2022-04-14 15:51:20|229.54|227.24|229.38|227.08|229.56|227.26|229.33|227.03|14
1649951490000|2022-04-14 15:51:30|229.35|227.05|229.42|227.12|229.42|227.12|229.32|227.02|13
1649951500000|2022-04-14 15:51:40|229.44|227.14|229.47|227.17|229.48|227.18|229.44|227.14|5
1649951510000|2022-04-14 15:51:50|229.46|227.16|229.5|227.2|229.5|227.2|229.45|227.15|10
1649951520000|2022-04-14 15:52:00|229.53|227.23|229.52|227.22|229.54|227.24|229.52|227.22|4
1649951530000|2022-04-14 15:52:10|229.59|227.29|229.63|227.33|229.65|227.35|229.57|227.27|9
1649951540000|2022-04-14 15:52:20|229.62|227.32|229.49|227.19|229.63|227.33|229.4|227.1|15
1649951550000|2022-04-14 15:52:30|229.5|227.2|229.53|227.23|229.55|227.25|229.49|227.19|9
1649951560000|2022-04-14 15:52:40|229.52|227.22|229.43|227.13|229.52|227.22|229.43|227.13|7
1649951570000|2022-04-14 15:52:50|229.42|227.12|229.4|227.1|229.42|227.12|229.35|227.05|11
1649951580000|2022-04-14 15:53:00|229.34|227.04|229.33|227.03|229.35|227.05|229.33|227.03|4
1649951590000|2022-04-14 15:53:10|229.29|226.99|228.74|226.44|229.3|227|228.71|226.41|22
1649951600000|2022-04-14 15:53:20|228.77|226.47|228.89|226.59|228.92|226.62|228.74|226.44|14
1649951610000|2022-04-14 15:53:30|228.88|226.58|228.95|226.65|228.95|226.65|228.87|226.57|6
1649951620000|2022-04-14 15:53:40|228.9|226.6|228.98|226.68|228.98|226.68|228.9|226.6|8
1649951630000|2022-04-14 15:53:50|228.99|226.69|228.96|226.66|228.99|226.69|228.94|226.64|7
1649951640000|2022-04-14 15:54:00|228.94|226.64|229.22|226.92|229.22|226.92|228.94|226.64|13
1649951650000|2022-04-14 15:54:10|229.25|226.95|229.5|227.2|229.52|227.22|229.25|226.95|18
1649951660000|2022-04-14 15:54:20|229.52|227.22|229.6|227.3|229.65|227.35|229.5|227.2|12
1649951670000|2022-04-14 15:54:30|229.59|227.29|229.45|227.15|229.62|227.32|229.45|227.15|12
1649951680000|2022-04-14 15:54:40|229.42|227.12|229.4|227.1|229.42|227.12|229.39|227.09|12
1649951690000|2022-04-14 15:54:50|229.41|227.11|229.54|227.24|229.7|227.4|229.41|227.11|14
1649951700000|2022-04-14 15:55:00|229.52|227.22|229.54|227.24|229.63|227.33|229.52|227.22|20
1649951710000|2022-04-14 15:55:10|229.55|227.25|229.69|227.39|229.7|227.4|229.55|227.25|10
1649951720000|2022-04-14 15:55:20|229.68|227.38|229.67|227.37|229.68|227.38|229.61|227.31|7
1649951730000|2022-04-14 15:55:30|229.66|227.36|229.65|227.35|229.66|227.36|229.65|227.35|2
1649951740000|2022-04-14 15:55:40|229.6|227.3|229.6|227.3|229.6|227.3|229.6|227.3|1
1649951750000|2022-04-14 15:55:50|229.62|227.32|229.65|227.35|229.68|227.38|229.62|227.32|7
1649951760000|2022-04-14 15:56:00|229.66|227.36|229.32|227.02|229.66|227.36|229.32|227.02|17
1649951770000|2022-04-14 15:56:10|229.22|226.92|228.78|226.48|229.22|226.92|228.66|226.36|31
1649951780000|2022-04-14 15:56:20|228.79|226.49|228.97|226.67|228.97|226.67|228.79|226.49|8
1649951790000|2022-04-14 15:56:30|228.98|226.68|228.7|226.4|229|226.7|228.68|226.38|9
1649951800000|2022-04-14 15:56:40|228.65|226.35|228.63|226.33|228.75|226.45|228.53|226.23|20
1649951810000|2022-04-14 15:56:50|228.6|226.3|228.61|226.31|228.63|226.33|228.38|226.08|27
1649951820000|2022-04-14 15:57:00|228.58|226.28|228.5|226.2|228.59|226.29|228.5|226.2|19
1649951830000|2022-04-14 15:57:10|228.52|226.22|228.19|225.89|228.52|226.22|227.97|225.67|24
1649951840000|2022-04-14 15:57:20|228.2|225.9|228.3|226|228.33|226.03|228.2|225.9|7
1649951850000|2022-04-14 15:57:30|228.31|226.01|228.47|226.17|228.49|226.19|228.31|226.01|10
1649951860000|2022-04-14 15:57:40|228.48|226.18|228.44|226.14|228.57|226.27|228.39|226.09|21
1649951870000|2022-04-14 15:57:50|228.47|226.17|228.44|226.14|228.49|226.19|228.41|226.11|10
1649951880000|2022-04-14 15:58:00|228.43|226.13|228.42|226.12|228.53|226.23|228.42|226.12|10
1649951890000|2022-04-14 15:58:10|228.41|226.11|228.4|226.1|228.43|226.13|228.39|226.09|9
1649951900000|2022-04-14 15:58:20|228.46|226.16|228.46|226.16|228.51|226.21|228.43|226.13|8
1649951910000|2022-04-14 15:58:30|228.43|226.13|228.43|226.13|228.46|226.16|228.42|226.12|4
1649951920000|2022-04-14 15:58:40|228.38|226.08|228.43|226.13|228.43|226.13|228.38|226.08|6
1649951930000|2022-04-14 15:58:50|228.38|226.08|228.43|226.13|228.43|226.13|228.34|226.04|11
1649951940000|2022-04-14 15:59:00|228.45|226.15|228.35|226.05|228.5|226.2|228.35|226.05|10
1649951950000|2022-04-14 15:59:10|228.38|226.08|228.15|225.85|228.38|226.08|228.15|225.85|22
1649951960000|2022-04-14 15:59:20|228.14|225.84|228.11|225.81|228.15|225.85|228.11|225.81|4
1649951970000|2022-04-14 15:59:30|228.1|225.8|228.01|225.71|228.1|225.8|227.95|225.65|9
1649951980000|2022-04-14 15:59:40|228|225.7|227.94|225.64|228.03|225.73|227.93|225.63|11
1649951990000|2022-04-14 15:59:50|227.92|225.62|228.28|225.98|228.32|226.02|227.92|225.62|16
1649952000000|2022-04-14 16:00:00|228.37|226.07|228.34|226.04|228.37|226.07|228.34|226.04|6
1649952010000|2022-04-14 16:00:10|228.31|226.01|228.08|225.78|228.34|226.04|228.08|225.78|13
1649952020000|2022-04-14 16:00:20|228.03|225.73|227.98|225.68|228.08|225.78|227.62|225.32|22
1649952030000|2022-04-14 16:00:30|228.12|225.82|228.09|225.79|228.32|226.02|228.06|225.76|21
1649952040000|2022-04-14 16:00:40|228.07|225.77|227.81|225.51|228.07|225.77|227.76|225.46|26
1649952050000|2022-04-14 16:00:50|227.8|225.5|227.87|225.57|227.87|225.57|227.77|225.47|20
1649952060000|2022-04-14 16:01:00|227.88|225.58|228.25|225.95|228.25|225.95|227.86|225.56|17
1649952070000|2022-04-14 16:01:10|228.24|225.94|228.21|225.91|228.3|226|228.15|225.85|20
1649952080000|2022-04-14 16:01:20|228.2|225.9|228.03|225.73|228.2|225.9|228.02|225.72|13
1649952090000|2022-04-14 16:01:30|228.07|225.77|228.31|226.01|228.31|226.01|228.07|225.77|6
1649952100000|2022-04-14 16:01:40|228.3|226|228.45|226.15|228.46|226.16|228.3|226|15
1649952110000|2022-04-14 16:01:50|228.44|226.14|228.46|226.16|228.47|226.17|228.4|226.1|12
1649952120000|2022-04-14 16:02:00|228.51|226.21|228.47|226.17|228.53|226.23|228.47|226.17|9
1649952130000|2022-04-14 16:02:10|228.51|226.21|228.54|226.24|228.54|226.24|228.48|226.18|5
1649952140000|2022-04-14 16:02:20|228.53|226.23|228.49|226.19|228.53|226.23|228.49|226.19|6
1649952150000|2022-04-14 16:02:30|228.48|226.18|228.68|226.38|228.68|226.38|228.47|226.17|13
1649952160000|2022-04-14 16:02:40|228.76|226.46|228.76|226.46|228.76|226.46|228.7|226.4|7
1649952170000|2022-04-14 16:02:50|228.75|226.45|228.76|226.46|228.76|226.46|228.75|226.45|12
1649952180000|2022-04-14 16:03:00|228.75|226.45|228.82|226.52|228.83|226.53|228.75|226.45|19
1649952190000|2022-04-14 16:03:10|228.79|226.49|228.85|226.55|228.85|226.55|228.78|226.48|11
1649952200000|2022-04-14 16:03:20|228.86|226.56|228.95|226.65|228.95|226.65|228.78|226.48|9
1649952210000|2022-04-14 16:03:30|229|226.7|228.82|226.52|229|226.7|228.8|226.5|17
1649952220000|2022-04-14 16:03:40|228.85|226.55|228.85|226.55|228.85|226.55|228.85|226.55|1
1649952230000|2022-04-14 16:03:50|228.84|226.54|228.78|226.48|228.87|226.57|228.78|226.48|8
1649952240000|2022-04-14 16:04:00|228.81|226.51|228.72|226.42|228.81|226.51|228.58|226.28|21
1649952250000|2022-04-14 16:04:10|228.68|226.38|228.57|226.27|228.68|226.38|228.56|226.26|10
1649952260000|2022-04-14 16:04:20|228.54|226.24|228.28|225.98|228.54|226.24|228.28|225.98|18
1649952270000|2022-04-14 16:04:30|228.27|225.97|227.94|225.64|228.27|225.97|227.91|225.61|19
1649952280000|2022-04-14 16:04:40|227.95|225.65|227.77|225.47|227.95|225.65|227.72|225.42|26
1649952290000|2022-04-14 16:04:50|227.76|225.46|227.96|225.66|227.98|225.68|227.75|225.45|22
1649952300000|2022-04-14 16:05:00|227.92|225.62|227.77|225.47|227.92|225.62|227.77|225.47|19
1649952310000|2022-04-14 16:05:10|227.76|225.46|227.45|225.15|227.77|225.47|227.45|225.15|14
1649952320000|2022-04-14 16:05:20|227.34|225.04|226.75|224.45|227.34|225.04|226.6|224.3|30
1649952330000|2022-04-14 16:05:30|226.77|224.47|227.06|224.76|227.11|224.81|226.76|224.46|20
1649952340000|2022-04-14 16:05:40|227.1|224.8|227.55|225.25|227.55|225.25|227.1|224.8|15
1649952350000|2022-04-14 16:05:50|227.52|225.22|227.63|225.33|227.63|225.33|227.52|225.22|13
1649952360000|2022-04-14 16:06:00|227.64|225.34|227.57|225.27|227.74|225.44|227.56|225.26|19
1649952370000|2022-04-14 16:06:10|227.54|225.24|227.55|225.25|227.61|225.31|227.47|225.17|16
1649952380000|2022-04-14 16:06:20|227.56|225.26|227.63|225.33|227.63|225.33|227.56|225.26|7
1649952390000|2022-04-14 16:06:30|227.64|225.34|227.75|225.45|227.75|225.45|227.64|225.34|15
1649952400000|2022-04-14 16:06:40|227.73|225.43|227.67|225.37|227.73|225.43|227.67|225.37|9
1649952410000|2022-04-14 16:06:50|227.66|225.36|227.73|225.43|227.76|225.46|227.65|225.35|16
1649952420000|2022-04-14 16:07:00|227.65|225.35|227.69|225.39|227.69|225.39|227.63|225.33|8
1649952430000|2022-04-14 16:07:10|227.68|225.38|227.69|225.39|227.69|225.39|227.65|225.35|4
1649952440000|2022-04-14 16:07:20|227.81|225.51|228|225.7|228|225.7|227.79|225.49|12
1649952450000|2022-04-14 16:07:30|227.95|225.65|227.91|225.61|227.97|225.67|227.91|225.61|8
1649952460000|2022-04-14 16:07:40|227.93|225.63|228|225.7|228|225.7|227.9|225.6|8
1649952470000|2022-04-14 16:07:50|228.01|225.71|227.97|225.67|228.01|225.71|227.89|225.59|18
1649952480000|2022-04-14 16:08:00|227.94|225.64|228.02|225.72|228.11|225.81|227.94|225.64|13
1649952490000|2022-04-14 16:08:10|228.05|225.75|227.97|225.67|228.09|225.79|227.96|225.66|9
1649952500000|2022-04-14 16:08:20|227.96|225.66|227.97|225.67|227.97|225.67|227.95|225.65|3
1649952510000|2022-04-14 16:08:30|227.96|225.66|227.97|225.67|227.97|225.67|227.96|225.66|2
1649952520000|2022-04-14 16:08:40|228.02|225.72|228.02|225.72|228.02|225.72|228.02|225.72|1
1649952530000|2022-04-14 16:08:50|228.03|225.73|228.22|225.92|228.24|225.94|228.03|225.73|8
1649952540000|2022-04-14 16:09:00|228.21|225.91|228.23|225.93|228.23|225.93|228.2|225.9|9
1649952550000|2022-04-14 16:09:10|228.25|225.95|228|225.7|228.25|225.95|227.99|225.69|10
1649952560000|2022-04-14 16:09:20|227.97|225.67|228.06|225.76|228.06|225.76|227.93|225.63|7
1649952570000|2022-04-14 16:09:30|228.11|225.81|228.13|225.83|228.13|225.83|228.11|225.81|2
1649952580000|2022-04-14 16:09:40|228.1|225.8|228.06|225.76|228.1|225.8|228.02|225.72|8
1649952590000|2022-04-14 16:09:50|228.09|225.79|228.09|225.79|228.09|225.79|228.08|225.78|3
1649952600000|2022-04-14 16:10:00|228.1|225.8|228.2|225.9|228.2|225.9|228.1|225.8|3
1649952610000|2022-04-14 16:10:10|228.23|225.93|228.43|226.13|228.43|226.13|228.23|225.93|17
1649952620000|2022-04-14 16:10:20|228.45|226.15|228.81|226.51|228.81|226.51|228.43|226.13|26
1649952630000|2022-04-14 16:10:30|228.82|226.52|228.98|226.68|228.98|226.68|228.8|226.5|16
1649952640000|2022-04-14 16:10:40|228.97|226.67|228.74|226.44|228.97|226.67|228.74|226.44|19
1649952650000|2022-04-14 16:10:50|228.72|226.42|228.72|226.42|228.74|226.44|228.72|226.42|5
1649952660000|2022-04-14 16:11:00|228.71|226.41|228.61|226.31|228.71|226.41|228.61|226.31|9
1649952670000|2022-04-14 16:11:10|228.6|226.3|228.44|226.14|228.6|226.3|228.44|226.14|10
1649952680000|2022-04-14 16:11:20|228.41|226.11|228.42|226.12|228.43|226.13|228.41|226.11|6
1649952690000|2022-04-14 16:11:30|228.47|226.17|228.64|226.34|228.65|226.35|228.47|226.17|9
1649952700000|2022-04-14 16:11:40|228.66|226.36|228.67|226.37|228.8|226.5|228.66|226.36|14
1649952710000|2022-04-14 16:11:50|228.59|226.29|228.58|226.28|228.59|226.29|228.58|226.28|2
1649952720000|2022-04-14 16:12:00|228.59|226.29|228.57|226.27|228.67|226.37|228.57|226.27|12
1649952730000|2022-04-14 16:12:10|228.6|226.3|228.6|226.3|228.61|226.31|228.59|226.29|4
1649952750000|2022-04-14 16:12:30|228.55|226.25|228.63|226.33|228.66|226.36|228.55|226.25|14
1649952760000|2022-04-14 16:12:40|228.61|226.31|228.63|226.33|228.66|226.36|228.61|226.31|3
1649952770000|2022-04-14 16:12:50|228.61|226.31|228.47|226.17|228.62|226.32|228.47|226.17|7
1649952780000|2022-04-14 16:13:00|228.45|226.15|228.39|226.09|228.45|226.15|228.34|226.04|12
1649952790000|2022-04-14 16:13:10|228.41|226.11|228.34|226.04|228.51|226.21|228.34|226.04|10
1649952800000|2022-04-14 16:13:20|228.35|226.05|228.39|226.09|228.39|226.09|228.29|225.99|15
1649952810000|2022-04-14 16:13:30|228.43|226.13|228.41|226.11|228.43|226.13|228.41|226.11|2
1649952820000|2022-04-14 16:13:40|228.43|226.13|228.38|226.08|228.43|226.13|228.36|226.06|7
1649952830000|2022-04-14 16:13:50|228.37|226.07|228.1|225.8|228.37|226.07|228.07|225.77|18
1649952840000|2022-04-14 16:14:00|228.04|225.74|228.01|225.71|228.06|225.76|227.92|225.62|12
1649952860000|2022-04-14 16:14:20|228.06|225.76|228.06|225.76|228.06|225.76|228.06|225.76|1
1649952870000|2022-04-14 16:14:30|228.05|225.75|228.04|225.74|228.05|225.75|228|225.7|6
1649952880000|2022-04-14 16:14:40|228.08|225.78|228.25|225.95|228.28|225.98|228.08|225.78|6
1649952890000|2022-04-14 16:14:50|228.23|225.93|228.32|226.02|228.32|226.02|228.23|225.93|6
1649952900000|2022-04-14 16:15:00|228.33|226.03|228.46|226.16|228.49|226.19|228.32|226.02|8
1649952910000|2022-04-14 16:15:10|228.47|226.17|228.53|226.23|228.53|226.23|228.47|226.17|5
1649952920000|2022-04-14 16:15:20|228.56|226.26|228.55|226.25|228.57|226.27|228.55|226.25|3
1649952930000|2022-04-14 16:15:30|228.53|226.23|228.39|226.09|228.54|226.24|228.39|226.09|17
1649952940000|2022-04-14 16:15:40|228.38|226.08|228.23|225.93|228.38|226.08|228.23|225.93|9
1649952950000|2022-04-14 16:15:50|228.24|225.94|228.1|225.8|228.27|225.97|228.1|225.8|7
1649952960000|2022-04-14 16:16:00|228.05|225.75|227.94|225.64|228.06|225.76|227.9|225.6|17
1649952970000|2022-04-14 16:16:10|227.97|225.67|227.93|225.63|227.97|225.67|227.93|225.63|8
1649952980000|2022-04-14 16:16:20|227.94|225.64|228|225.7|228|225.7|227.92|225.62|4
1649952990000|2022-04-14 16:16:30|228.04|225.74|228.1|225.8|228.1|225.8|228.02|225.72|5
1649953000000|2022-04-14 16:16:40|228.06|225.76|228.05|225.75|228.06|225.76|228.05|225.75|2
1649953010000|2022-04-14 16:16:50|228.08|225.78|228.08|225.78|228.08|225.78|228.08|225.78|1
1649953020000|2022-04-14 16:17:00|228.09|225.79|228.09|225.79|228.09|225.79|228.09|225.79|1
1649953030000|2022-04-14 16:17:10|228.05|225.75|228|225.7|228.06|225.76|228|225.7|4
1649953040000|2022-04-14 16:17:20|227.99|225.69|227.97|225.67|227.99|225.69|227.97|225.67|2
1649953050000|2022-04-14 16:17:30|227.92|225.62|227.97|225.67|227.97|225.67|227.91|225.61|4
1649953060000|2022-04-14 16:17:40|227.95|225.65|227.91|225.61|227.95|225.65|227.86|225.56|7
1649953070000|2022-04-14 16:17:50|227.87|225.57|227.86|225.56|227.89|225.59|227.86|225.56|4
1649953080000|2022-04-14 16:18:00|227.91|225.61|227.86|225.56|227.91|225.61|227.86|225.56|4
1649953090000|2022-04-14 16:18:10|227.9|225.6|227.77|225.47|227.9|225.6|227.77|225.47|11
1649953100000|2022-04-14 16:18:20|227.76|225.46|227.63|225.33|227.78|225.48|227.62|225.32|9
1649953110000|2022-04-14 16:18:30|227.62|225.32|227.5|225.2|227.62|225.32|227.49|225.19|9
1649953120000|2022-04-14 16:18:40|227.42|225.12|227.56|225.26|227.65|225.35|227.42|225.12|16
1649953130000|2022-04-14 16:18:50|227.57|225.27|227.59|225.29|227.65|225.35|227.56|225.26|10
1649953140000|2022-04-14 16:19:00|227.57|225.27|227.69|225.39|227.74|225.44|227.57|225.27|17
1649953150000|2022-04-14 16:19:10|227.7|225.4|227.68|225.38|227.7|225.4|227.67|225.37|10
1649953160000|2022-04-14 16:19:20|227.67|225.37|227.63|225.33|227.67|225.37|227.6|225.3|7
1649953170000|2022-04-14 16:19:30|227.62|225.32|227.59|225.29|227.62|225.32|227.58|225.28|3
1649953180000|2022-04-14 16:19:40|227.62|225.32|227.65|225.35|227.73|225.43|227.58|225.28|12
1649953190000|2022-04-14 16:19:50|227.64|225.34|227.53|225.23|227.67|225.37|227.53|225.23|5
1649953200000|2022-04-14 16:20:00|227.52|225.22|227.57|225.27|227.58|225.28|227.5|225.2|8
1649953210000|2022-04-14 16:20:10|227.56|225.26|227.56|225.26|227.56|225.26|227.56|225.26|1
1649953220000|2022-04-14 16:20:20|227.59|225.29|227.74|225.44|227.78|225.48|227.59|225.29|11
1649953230000|2022-04-14 16:20:30|227.73|225.43|227.89|225.59|227.89|225.59|227.73|225.43|7
1649953240000|2022-04-14 16:20:40|227.88|225.58|227.84|225.54|227.88|225.58|227.84|225.54|2
1649953250000|2022-04-14 16:20:50|227.83|225.53|227.77|225.47|227.86|225.56|227.77|225.47|6
1649953260000|2022-04-14 16:21:00|227.76|225.46|227.63|225.33|227.76|225.46|227.63|225.33|13
1649953270000|2022-04-14 16:21:10|227.62|225.32|227.4|225.1|227.62|225.32|227.4|225.1|16
1649953280000|2022-04-14 16:21:20|227.38|225.08|227.3|225|227.38|225.08|227.29|224.99|8
1649953290000|2022-04-14 16:21:30|227.34|225.04|227.49|225.19|227.53|225.23|227.34|225.04|14
1649953300000|2022-04-14 16:21:40|227.46|225.16|227.54|225.24|227.54|225.24|227.3|225|17
1649953310000|2022-04-14 16:21:50|227.55|225.25|227.56|225.26|227.59|225.29|227.55|225.25|3
1649953320000|2022-04-14 16:22:00|227.55|225.25|227.55|225.25|227.6|225.3|227.55|225.25|8
1649953330000|2022-04-14 16:22:10|227.56|225.26|227.39|225.09|227.56|225.26|227.39|225.09|16
1649953340000|2022-04-14 16:22:20|227.4|225.1|227.4|225.1|227.4|225.1|227.39|225.09|3
1649953350000|2022-04-14 16:22:30|227.41|225.11|227.21|224.91|227.41|225.11|227.21|224.91|15
1649953360000|2022-04-14 16:22:40|227.2|224.9|226.78|224.48|227.2|224.9|226.76|224.46|24
1649953370000|2022-04-14 16:22:50|226.79|224.49|226.83|224.53|226.86|224.56|226.79|224.49|10
1649953380000|2022-04-14 16:23:00|226.84|224.54|226.84|224.54|226.87|224.57|226.84|224.54|3
1649953390000|2022-04-14 16:23:10|226.85|224.55|226.97|224.67|227.1|224.8|226.84|224.54|21
1649953400000|2022-04-14 16:23:20|226.96|224.66|226.98|224.68|226.99|224.69|226.9|224.6|7
1649953410000|2022-04-14 16:23:30|226.97|224.67|226.98|224.68|226.99|224.69|226.96|224.66|5
1649953420000|2022-04-14 16:23:40|226.99|224.69|226.98|224.68|226.99|224.69|226.98|224.68|2
1649953430000|2022-04-14 16:23:50|227.01|224.71|226.99|224.69|227.01|224.71|226.98|224.68|3
1649953440000|2022-04-14 16:24:00|227.02|224.72|226.99|224.69|227.05|224.75|226.99|224.69|9
1649953450000|2022-04-14 16:24:10|227.03|224.73|227|224.7|227.03|224.73|227|224.7|4
1649953460000|2022-04-14 16:24:20|226.99|224.69|227.1|224.8|227.1|224.8|226.99|224.69|5
1649953470000|2022-04-14 16:24:30|227.08|224.78|227.1|224.8|227.1|224.8|227.08|224.78|2
1649953490000|2022-04-14 16:24:50|227.18|224.88|227.22|224.92|227.22|224.92|227.18|224.88|4
1649953500000|2022-04-14 16:25:00|227.2|224.9|227.31|225.01|227.31|225.01|227.2|224.9|8
1649953510000|2022-04-14 16:25:10|227.29|224.99|227.08|224.78|227.29|224.99|227.07|224.77|12
1649953520000|2022-04-14 16:25:20|227.06|224.76|227.08|224.78|227.08|224.78|227.06|224.76|2
1649953530000|2022-04-14 16:25:30|227.07|224.77|227.22|224.92|227.22|224.92|227.06|224.76|7
1649953540000|2022-04-14 16:25:40|227.21|224.91|227.23|224.93|227.27|224.97|227.21|224.91|9
1649953550000|2022-04-14 16:25:50|227.24|224.94|227.23|224.93|227.26|224.96|227.23|224.93|4
1649953560000|2022-04-14 16:26:00|227.25|224.95|227.12|224.82|227.26|224.96|227.12|224.82|8
1649953570000|2022-04-14 16:26:10|227.08|224.78|226.92|224.62|227.08|224.78|226.92|224.62|9
1649953580000|2022-04-14 16:26:20|226.94|224.64|226.95|224.65|226.95|224.65|226.94|224.64|2
1649953590000|2022-04-14 16:26:30|227|224.7|227|224.7|227.07|224.77|227|224.7|7
1649953600000|2022-04-14 16:26:40|227.01|224.71|227|224.7|227.02|224.72|227|224.7|4
1649953610000|2022-04-14 16:26:50|227.01|224.71|227.03|224.73|227.03|224.73|227|224.7|4
1649953620000|2022-04-14 16:27:00|227.01|224.71|227.03|224.73|227.04|224.74|227.01|224.71|8
1649953630000|2022-04-14 16:27:10|227.02|224.72|227.01|224.71|227.02|224.72|227|224.7|4
1649953640000|2022-04-14 16:27:20|227.03|224.73|227.01|224.71|227.03|224.73|227.01|224.71|2
1649953650000|2022-04-14 16:27:30|227.02|224.72|227.01|224.71|227.02|224.72|227.01|224.71|2
1649953660000|2022-04-14 16:27:40|227.04|224.74|227.01|224.71|227.04|224.74|227|224.7|4
1649953670000|2022-04-14 16:27:50|227.02|224.72|226.95|224.65|227.02|224.72|226.95|224.65|4
1649953680000|2022-04-14 16:28:00|226.98|224.68|227.03|224.73|227.03|224.73|226.96|224.66|8
1649953690000|2022-04-14 16:28:10|227.05|224.75|227.05|224.75|227.05|224.75|227.05|224.75|1
1649953700000|2022-04-14 16:28:20|227.1|224.8|227.05|224.75|227.1|224.8|227.05|224.75|2
1649953710000|2022-04-14 16:28:30|227.04|224.74|227|224.7|227.04|224.74|226.99|224.69|5
1649953720000|2022-04-14 16:28:40|226.99|224.69|226.67|224.37|226.99|224.69|226.67|224.37|18
1649953730000|2022-04-14 16:28:50|226.64|224.34|226.77|224.47|226.77|224.47|226.6|224.3|11
1649953740000|2022-04-14 16:29:00|226.79|224.49|226.8|224.5|226.83|224.53|226.76|224.46|11
1649953750000|2022-04-14 16:29:10|226.76|224.46|226.88|224.58|226.88|224.58|226.76|224.46|8
1649953760000|2022-04-14 16:29:20|226.89|224.59|226.89|224.59|226.9|224.6|226.89|224.59|3
1649953770000|2022-04-14 16:29:30|226.9|224.6|226.93|224.63|226.93|224.63|226.89|224.59|7
1649953780000|2022-04-14 16:29:40|226.92|224.62|227|224.7|227.01|224.71|226.92|224.62|8
1649953790000|2022-04-14 16:29:50|227.02|224.72|227|224.7|227.03|224.73|227|224.7|3
1649953800000|2022-04-14 16:30:00|227.01|224.71|227.1|224.8|227.1|224.8|227|224.7|6
1649953810000|2022-04-14 16:30:10|227.04|224.74|227.31|225.01|227.31|225.01|227.04|224.74|9
1649953820000|2022-04-14 16:30:20|227.3|225|227.38|225.08|227.38|225.08|227.3|225|8
1649953830000|2022-04-14 16:30:30|227.37|225.07|227.5|225.2|227.53|225.23|227.34|225.04|11
1649953840000|2022-04-14 16:30:40|227.51|225.21|227.42|225.12|227.54|225.24|227.42|225.12|12
1649953850000|2022-04-14 16:30:50|227.41|225.11|227.41|225.11|227.43|225.13|227.37|225.07|8
1649953860000|2022-04-14 16:31:00|227.44|225.14|227.44|225.14|227.46|225.16|227.42|225.12|5
1649953870000|2022-04-14 16:31:10|227.43|225.13|227.41|225.11|227.43|225.13|227.41|225.11|7
1649953880000|2022-04-14 16:31:20|227.42|225.12|227.41|225.11|227.43|225.13|227.4|225.1|7
1649953890000|2022-04-14 16:31:30|227.42|225.12|227.41|225.11|227.42|225.12|227.41|225.11|2
1649953900000|2022-04-14 16:31:40|227.38|225.08|227.42|225.12|227.43|225.13|227.38|225.08|6
1649953910000|2022-04-14 16:31:50|227.45|225.15|227.45|225.15|227.53|225.23|227.41|225.11|15
1649953920000|2022-04-14 16:32:00|227.44|225.14|227.48|225.18|227.48|225.18|227.43|225.13|5
1649953930000|2022-04-14 16:32:10|227.49|225.19|227.5|225.2|227.53|225.23|227.48|225.18|5
1649953940000|2022-04-14 16:32:20|227.51|225.21|227.46|225.16|227.51|225.21|227.46|225.16|5
1649953950000|2022-04-14 16:32:30|227.39|225.09|227.34|225.04|227.41|225.11|227.33|225.03|17
1649953960000|2022-04-14 16:32:40|227.36|225.06|227.36|225.06|227.36|225.06|227.34|225.04|3
1649953970000|2022-04-14 16:32:50|227.3|225|227.1|224.8|227.36|225.06|227.1|224.8|8
1649953980000|2022-04-14 16:33:00|227.12|224.82|227.07|224.77|227.12|224.82|227.03|224.73|4
1649953990000|2022-04-14 16:33:10|227.06|224.76|226.75|224.45|227.06|224.76|226.75|224.45|15
1649954000000|2022-04-14 16:33:20|226.76|224.46|226.96|224.66|226.96|224.66|226.76|224.46|15
1649954010000|2022-04-14 16:33:30|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|2
1649954020000|2022-04-14 16:33:40|226.95|224.65|226.74|224.44|226.98|224.68|226.74|224.44|18
1649954030000|2022-04-14 16:33:50|226.82|224.52|226.63|224.33|226.82|224.52|226.63|224.33|17
1649954040000|2022-04-14 16:34:00|226.6|224.3|226.73|224.43|226.73|224.43|226.54|224.24|14
1649954050000|2022-04-14 16:34:10|226.74|224.44|226.76|224.46|226.81|224.51|226.74|224.44|9
1649954060000|2022-04-14 16:34:20|226.79|224.49|226.75|224.45|226.79|224.49|226.7|224.4|9
1649954070000|2022-04-14 16:34:30|226.73|224.43|226.78|224.48|226.82|224.52|226.68|224.38|16
1649954080000|2022-04-14 16:34:40|226.79|224.49|226.86|224.56|226.9|224.6|226.79|224.49|5
1649954090000|2022-04-14 16:34:50|226.88|224.58|226.87|224.57|226.89|224.59|226.87|224.57|9
1649954100000|2022-04-14 16:35:00|226.89|224.59|226.87|224.57|226.9|224.6|226.84|224.54|8
1649954110000|2022-04-14 16:35:10|226.91|224.61|226.69|224.39|226.95|224.65|226.69|224.39|14
1649954120000|2022-04-14 16:35:20|226.74|224.44|226.62|224.32|226.79|224.49|226.58|224.28|23
1649954130000|2022-04-14 16:35:30|226.63|224.33|226.41|224.11|226.64|224.34|226.33|224.03|19
1649954140000|2022-04-14 16:35:40|226.25|223.95|225.82|223.52|226.25|223.95|225.78|223.48|18
1649954150000|2022-04-14 16:35:50|225.8|223.5|225.59|223.29|225.8|223.5|225.39|223.09|31
1649954160000|2022-04-14 16:36:00|225.6|223.3|225.57|223.27|225.62|223.32|225.46|223.16|18
1649954170000|2022-04-14 16:36:10|225.56|223.26|225.69|223.39|225.69|223.39|225.41|223.11|29
1649954180000|2022-04-14 16:36:20|225.7|223.4|225.63|223.33|225.76|223.46|225.63|223.33|15
1649954190000|2022-04-14 16:36:30|225.61|223.31|225.5|223.2|225.61|223.31|225.49|223.19|13
1649954200000|2022-04-14 16:36:40|225.51|223.21|225.61|223.31|225.61|223.31|225.5|223.2|7
1649954210000|2022-04-14 16:36:50|225.6|223.3|225.48|223.18|225.6|223.3|225.47|223.17|16
1649954220000|2022-04-14 16:37:00|225.49|223.19|225.53|223.23|225.53|223.23|225.48|223.18|8
1649954230000|2022-04-14 16:37:10|225.56|223.26|225.68|223.38|225.69|223.39|225.56|223.26|12
1649954240000|2022-04-14 16:37:20|225.67|223.37|225.73|223.43|225.73|223.43|225.67|223.37|6
1649954250000|2022-04-14 16:37:30|225.72|223.42|225.71|223.41|225.72|223.42|225.69|223.39|5
1649954260000|2022-04-14 16:37:40|225.69|223.39|225.7|223.4|225.7|223.4|225.67|223.37|4
1649954270000|2022-04-14 16:37:50|225.69|223.39|225.69|223.39|225.7|223.4|225.61|223.31|13
1649954280000|2022-04-14 16:38:00|225.71|223.41|225.7|223.4|225.71|223.41|225.58|223.28|17
1649954290000|2022-04-14 16:38:10|225.69|223.39|225.83|223.53|225.83|223.53|225.67|223.37|13
1649954300000|2022-04-14 16:38:20|225.89|223.59|225.95|223.65|225.97|223.67|225.8|223.5|23
1649954310000|2022-04-14 16:38:30|225.96|223.66|226.03|223.73|226.03|223.73|225.96|223.66|3
1649954320000|2022-04-14 16:38:40|226.01|223.71|226.1|223.8|226.12|223.82|225.97|223.67|14
1649954330000|2022-04-14 16:38:50|226.17|223.87|226.28|223.98|226.28|223.98|226.17|223.87|4
1649954340000|2022-04-14 16:39:00|226.27|223.97|226.34|224.04|226.39|224.09|226.27|223.97|15
1649954350000|2022-04-14 16:39:10|226.38|224.08|226.44|224.14|226.44|224.14|226.33|224.03|13
1649954360000|2022-04-14 16:39:20|226.47|224.17|226.34|224.04|226.54|224.24|226.34|224.04|24
1649954370000|2022-04-14 16:39:30|226.33|224.03|225.99|223.69|226.33|224.03|225.99|223.69|15
1649954380000|2022-04-14 16:39:40|225.98|223.68|225.86|223.56|225.98|223.68|225.86|223.56|16
1649954390000|2022-04-14 16:39:50|225.84|223.54|225.84|223.54|225.87|223.57|225.8|223.5|13
1649954400000|2022-04-14 16:40:00|225.87|223.57|225.97|223.67|225.98|223.68|225.79|223.49|11
1649954410000|2022-04-14 16:40:10|225.91|223.61|225.9|223.6|225.92|223.62|225.88|223.58|6
1649954420000|2022-04-14 16:40:20|225.86|223.56|225.88|223.58|225.92|223.62|225.86|223.56|8
1649954430000|2022-04-14 16:40:30|225.86|223.56|225.84|223.54|225.91|223.61|225.84|223.54|7
1649954440000|2022-04-14 16:40:40|225.83|223.53|225.83|223.53|225.85|223.55|225.79|223.49|13
1649954450000|2022-04-14 16:40:50|225.82|223.52|225.9|223.6|225.95|223.65|225.82|223.52|12
1649954460000|2022-04-14 16:41:00|225.91|223.61|225.86|223.56|225.96|223.66|225.86|223.56|6
1649954470000|2022-04-14 16:41:10|225.9|223.6|225.9|223.6|225.92|223.62|225.85|223.55|5
1649954480000|2022-04-14 16:41:20|225.95|223.65|226.03|223.73|226.03|223.73|225.95|223.65|3
1649954490000|2022-04-14 16:41:30|226.02|223.72|226.1|223.8|226.1|223.8|226.02|223.72|3
1649954500000|2022-04-14 16:41:40|226.05|223.75|226.01|223.71|226.06|223.76|226.01|223.71|5
1649954510000|2022-04-14 16:41:50|226.02|223.72|225.9|223.6|226.02|223.72|225.9|223.6|3
1649954520000|2022-04-14 16:42:00|225.92|223.62|225.85|223.55|225.93|223.63|225.85|223.55|7
1649954530000|2022-04-14 16:42:10|225.87|223.57|225.9|223.6|225.95|223.65|225.85|223.55|12
1649954540000|2022-04-14 16:42:20|225.95|223.65|226|223.7|226|223.7|225.95|223.65|3
1649954550000|2022-04-14 16:42:30|225.95|223.65|225.95|223.65|225.95|223.65|225.95|223.65|1
1649954560000|2022-04-14 16:42:40|225.91|223.61|226|223.7|226|223.7|225.9|223.6|7
1649954580000|2022-04-14 16:43:00|225.95|223.65|226|223.7|226|223.7|225.87|223.57|10
1649954590000|2022-04-14 16:43:10|226.05|223.75|225.98|223.68|226.1|223.8|225.95|223.65|7
1649954600000|2022-04-14 16:43:20|226.02|223.72|225.97|223.67|226.02|223.72|225.96|223.66|4
1649954610000|2022-04-14 16:43:30|226|223.7|225.98|223.68|226|223.7|225.9|223.6|9
1649954620000|2022-04-14 16:43:40|225.95|223.65|225.92|223.62|225.95|223.65|225.92|223.62|2
1649954630000|2022-04-14 16:43:50|225.98|223.68|226|223.7|226|223.7|225.98|223.68|2
1649954660000|2022-04-14 16:44:20|226.05|223.75|226.1|223.8|226.1|223.8|226.05|223.75|2
1649954670000|2022-04-14 16:44:30|226.15|223.85|226.25|223.95|226.26|223.96|226.15|223.85|4
1649954680000|2022-04-14 16:44:40|226.24|223.94|226.31|224.01|226.31|224.01|226.24|223.94|2
1649954690000|2022-04-14 16:44:50|226.3|224|226.3|224|226.3|224|226.3|224|1
1649954700000|2022-04-14 16:45:00|226.29|223.99|226.31|224.01|226.31|224.01|226.13|223.83|14
1649954710000|2022-04-14 16:45:10|226.32|224.02|226.42|224.12|226.44|224.14|226.32|224.02|12
1649954720000|2022-04-14 16:45:20|226.39|224.09|226.41|224.11|226.42|224.12|226.39|224.09|6
1649954730000|2022-04-14 16:45:30|226.39|224.09|226.34|224.04|226.4|224.1|226.34|224.04|9
1649954740000|2022-04-14 16:45:40|226.33|224.03|226.36|224.06|226.36|224.06|226.33|224.03|3
1649954750000|2022-04-14 16:45:50|226.33|224.03|226.3|224|226.38|224.08|226.3|224|12
1649954760000|2022-04-14 16:46:00|226.34|224.04|226.33|224.03|226.35|224.05|226.3|224|8
1649954770000|2022-04-14 16:46:10|226.36|224.06|226.36|224.06|226.36|224.06|226.36|224.06|1
1649954780000|2022-04-14 16:46:20|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1649954790000|2022-04-14 16:46:30|226.34|224.04|226.33|224.03|226.35|224.05|226.33|224.03|3
1649954800000|2022-04-14 16:46:40|226.35|224.05|226.42|224.12|226.42|224.12|226.35|224.05|6
1649954810000|2022-04-14 16:46:50|226.37|224.07|226.35|224.05|226.37|224.07|226.35|224.05|2
1649954820000|2022-04-14 16:47:00|226.34|224.04|226.34|224.04|226.39|224.09|226.34|224.04|4
1649954830000|2022-04-14 16:47:10|226.36|224.06|226.19|223.89|226.36|224.06|226.19|223.89|7
1649954840000|2022-04-14 16:47:20|226.13|223.83|226.29|223.99|226.29|223.99|226.13|223.83|7
1649954850000|2022-04-14 16:47:30|226.32|224.02|226.35|224.05|226.35|224.05|226.31|224.01|4
1649954860000|2022-04-14 16:47:40|226.36|224.06|226.3|224|226.36|224.06|226.3|224|3
1649954870000|2022-04-14 16:47:50|226.36|224.06|226.37|224.07|226.37|224.07|226.36|224.06|2
1649954880000|2022-04-14 16:48:00|226.3|224|226.3|224|226.35|224.05|226.3|224|3
1649954890000|2022-04-14 16:48:10|226.29|223.99|226.24|223.94|226.29|223.99|226.2|223.9|6
1649954900000|2022-04-14 16:48:20|226.22|223.92|226.25|223.95|226.28|223.98|226.22|223.92|8
1649954910000|2022-04-14 16:48:30|226.22|223.92|226.23|223.93|226.25|223.95|226.2|223.9|9
1649954920000|2022-04-14 16:48:40|226.25|223.95|226.23|223.93|226.25|223.95|226.23|223.93|6
1649954930000|2022-04-14 16:48:50|226.3|224|226.27|223.97|226.3|224|226.27|223.97|4
1649954940000|2022-04-14 16:49:00|226.23|223.93|226.23|223.93|226.25|223.95|226.23|223.93|3
1649954950000|2022-04-14 16:49:10|226.25|223.95|226.24|223.94|226.25|223.95|226.24|223.94|2
1649954960000|2022-04-14 16:49:20|226.23|223.93|226.21|223.91|226.23|223.93|226.21|223.91|2
1649954970000|2022-04-14 16:49:30|226.2|223.9|226.13|223.83|226.2|223.9|226.13|223.83|4
1649954980000|2022-04-14 16:49:40|226.15|223.85|226.06|223.76|226.18|223.88|226.05|223.75|7
1649954990000|2022-04-14 16:49:50|226.04|223.74|226.04|223.74|226.04|223.74|226.04|223.74|1
1649955000000|2022-04-14 16:50:00|226.01|223.71|225.96|223.66|226.01|223.71|225.75|223.45|25
1649955010000|2022-04-14 16:50:10|225.97|223.67|226.07|223.77|226.07|223.77|225.97|223.67|5
1649955020000|2022-04-14 16:50:20|226.08|223.78|226.19|223.89|226.2|223.9|226.08|223.78|9
1649955030000|2022-04-14 16:50:30|226.2|223.9|226.39|224.09|226.39|224.09|226.2|223.9|10
1649955040000|2022-04-14 16:50:40|226.41|224.11|226.55|224.25|226.55|224.25|226.41|224.11|5
1649955050000|2022-04-14 16:50:50|226.6|224.3|226.5|224.2|226.61|224.31|226.5|224.2|9
1649955060000|2022-04-14 16:51:00|226.48|224.18|226.46|224.16|226.48|224.18|226.46|224.16|4
1649955070000|2022-04-14 16:51:10|226.44|224.14|226.44|224.14|226.44|224.14|226.43|224.13|3
1649955080000|2022-04-14 16:51:20|226.48|224.18|226.43|224.13|226.48|224.18|226.43|224.13|15
1649955090000|2022-04-14 16:51:30|226.47|224.17|226.46|224.16|226.47|224.17|226.46|224.16|2
1649955100000|2022-04-14 16:51:40|226.5|224.2|226.46|224.16|226.5|224.2|226.46|224.16|2
1649955110000|2022-04-14 16:51:50|226.45|224.15|226.51|224.21|226.54|224.24|226.45|224.15|5
1649955120000|2022-04-14 16:52:00|226.52|224.22|226.53|224.23|226.54|224.24|226.52|224.22|5
1649955140000|2022-04-14 16:52:20|226.55|224.25|226.63|224.33|226.64|224.34|226.55|224.25|8
1649955150000|2022-04-14 16:52:30|226.64|224.34|226.64|224.34|226.64|224.34|226.58|224.28|7
1649955160000|2022-04-14 16:52:40|226.63|224.33|226.63|224.33|226.63|224.33|226.63|224.33|1
1649955180000|2022-04-14 16:53:00|226.68|224.38|227.11|224.81|227.33|225.03|226.64|224.34|15
1649955190000|2022-04-14 16:53:10|227.05|224.75|227|224.7|227.05|224.75|227|224.7|4
1649955210000|2022-04-14 16:53:30|227.04|224.74|227|224.7|227.04|224.74|227|224.7|2
1649955220000|2022-04-14 16:53:40|227.02|224.72|227|224.7|227.04|224.74|227|224.7|3
1649955230000|2022-04-14 16:53:50|227.1|224.8|227.2|224.9|227.2|224.9|227.03|224.73|10
1649955240000|2022-04-14 16:54:00|227.21|224.91|227.36|225.06|227.38|225.08|227.21|224.91|13
1649955250000|2022-04-14 16:54:10|227.4|225.1|227.41|225.11|227.41|225.11|227.39|225.09|3
1649955260000|2022-04-14 16:54:20|227.43|225.13|227.41|225.11|227.43|225.13|227.41|225.11|2
1649955270000|2022-04-14 16:54:30|227.44|225.14|227.18|224.88|227.44|225.14|227.18|224.88|7
1649955280000|2022-04-14 16:54:40|227.17|224.87|227.17|224.87|227.17|224.87|227.17|224.87|1
1649955290000|2022-04-14 16:54:50|227.14|224.84|227.04|224.74|227.14|224.84|227.04|224.74|3
1649955300000|2022-04-14 16:55:00|227.05|224.75|227.06|224.76|227.06|224.76|227.05|224.75|2
1649955310000|2022-04-14 16:55:10|227.01|224.71|227.41|225.11|227.42|225.12|227.01|224.71|12
1649955320000|2022-04-14 16:55:20|227.39|225.09|227.41|225.11|227.41|225.11|227.38|225.08|8
1649955330000|2022-04-14 16:55:30|227.44|225.14|227.35|225.05|227.44|225.14|227.35|225.05|7
1649955340000|2022-04-14 16:55:40|227.42|225.12|227.38|225.08|227.43|225.13|227.38|225.08|5
1649955350000|2022-04-14 16:55:50|227.37|225.07|227.47|225.17|227.47|225.17|227.37|225.07|10
1649955360000|2022-04-14 16:56:00|227.51|225.21|227.51|225.21|227.51|225.21|227.49|225.19|3
1649955370000|2022-04-14 16:56:10|227.54|225.24|227.66|225.36|227.66|225.36|227.54|225.24|5
1649955380000|2022-04-14 16:56:20|227.64|225.34|227.6|225.3|227.65|225.35|227.6|225.3|5
1649955390000|2022-04-14 16:56:30|227.59|225.29|227.58|225.28|227.59|225.29|227.52|225.22|6
1649955400000|2022-04-14 16:56:40|227.57|225.27|227.52|225.22|227.57|225.27|227.52|225.22|4
1649955410000|2022-04-14 16:56:50|227.51|225.21|227.48|225.18|227.51|225.21|227.48|225.18|3
1649955420000|2022-04-14 16:57:00|227.49|225.19|227.48|225.18|227.51|225.21|227.48|225.18|3
1649955430000|2022-04-14 16:57:10|227.49|225.19|227.48|225.18|227.51|225.21|227.48|225.18|3
1649955440000|2022-04-14 16:57:20|227.53|225.23|227.48|225.18|227.53|225.23|227.48|225.18|2
1649955460000|2022-04-14 16:57:40|227.51|225.21|227.53|225.23|227.54|225.24|227.48|225.18|6
1649955470000|2022-04-14 16:57:50|227.52|225.22|227.66|225.36|227.67|225.37|227.52|225.22|7
1649955480000|2022-04-14 16:58:00|227.74|225.44|227.72|225.42|227.76|225.46|227.69|225.39|7
1649955490000|2022-04-14 16:58:10|227.78|225.48|228.57|226.27|228.57|226.27|227.78|225.48|20
1649955500000|2022-04-14 16:58:20|228.6|226.3|228.24|225.94|228.67|226.37|228.13|225.83|21
1649955510000|2022-04-14 16:58:30|228.23|225.93|228.08|225.78|228.29|225.99|228.08|225.78|14
1649955520000|2022-04-14 16:58:40|228.13|225.83|228.13|225.83|228.13|225.83|228.13|225.83|1
1649955530000|2022-04-14 16:58:50|228.08|225.78|228.05|225.75|228.14|225.84|228.05|225.75|3
1649955540000|2022-04-14 16:59:00|228.04|225.74|228|225.7|228.1|225.8|228|225.7|5
1649955550000|2022-04-14 16:59:10|227.98|225.68|227.94|225.64|227.99|225.69|227.94|225.64|8
1649955560000|2022-04-14 16:59:20|227.95|225.65|227.96|225.66|227.96|225.66|227.94|225.64|4
1649955580000|2022-04-14 16:59:40|228.02|225.72|228.01|225.71|228.02|225.72|228.01|225.71|2
1649955590000|2022-04-14 16:59:50|228|225.7|228|225.7|228.01|225.71|228|225.7|5
1649955600000|2022-04-14 17:00:00|227.95|225.65|227.95|225.65|228|225.7|227.93|225.63|5
1649955610000|2022-04-14 17:00:10|228|225.7|227.87|225.57|228|225.7|227.8|225.5|12
1649955620000|2022-04-14 17:00:20|227.77|225.47|228.25|225.95|228.25|225.95|227.76|225.46|14
1649955630000|2022-04-14 17:00:30|228.24|225.94|228.4|226.1|228.45|226.15|228.24|225.94|11
1649955640000|2022-04-14 17:00:40|228.39|226.09|228.37|226.07|228.39|226.09|228.33|226.03|4
1649955650000|2022-04-14 17:00:50|228.33|226.03|228.38|226.08|228.4|226.1|228.32|226.02|10
1649955660000|2022-04-14 17:01:00|228.37|226.07|228.36|226.06|228.41|226.11|228.34|226.04|8
1649955670000|2022-04-14 17:01:10|228.34|226.04|228.31|226.01|228.34|226.04|228.31|226.01|5
1649955680000|2022-04-14 17:01:20|228.3|226|228.35|226.05|228.37|226.07|228.3|226|8
1649955690000|2022-04-14 17:01:30|228.37|226.07|228.33|226.03|228.37|226.07|228.33|226.03|2
1649955700000|2022-04-14 17:01:40|228.36|226.06|228.32|226.02|228.36|226.06|228.32|226.02|3
1649955710000|2022-04-14 17:01:50|228.37|226.07|228.46|226.16|228.52|226.22|228.37|226.07|10
1649955720000|2022-04-14 17:02:00|228.52|226.22|228.52|226.22|228.53|226.23|228.47|226.17|7
1649955730000|2022-04-14 17:02:10|228.54|226.24|228.53|226.23|228.55|226.25|228.53|226.23|6
1649955740000|2022-04-14 17:02:20|228.61|226.31|228.58|226.28|228.64|226.34|228.58|226.28|9
1649955750000|2022-04-14 17:02:30|228.57|226.27|228.55|226.25|228.57|226.27|228.55|226.25|2
1649955760000|2022-04-14 17:02:40|228.58|226.28|228.55|226.25|228.58|226.28|228.55|226.25|2
1649955770000|2022-04-14 17:02:50|228.59|226.29|228.61|226.31|228.61|226.31|228.5|226.2|9
1649955780000|2022-04-14 17:03:00|228.6|226.3|228.61|226.31|228.61|226.31|228.6|226.3|2
1649955790000|2022-04-14 17:03:10|228.57|226.27|228.6|226.3|228.6|226.3|228.56|226.26|4
1649955800000|2022-04-14 17:03:20|228.63|226.33|228.75|226.45|228.75|226.45|228.63|226.33|5
1649955810000|2022-04-14 17:03:30|228.76|226.46|228.91|226.61|228.92|226.62|228.76|226.46|15
1649955820000|2022-04-14 17:03:40|228.9|226.6|228.9|226.6|228.9|226.6|228.9|226.6|1
1649955830000|2022-04-14 17:03:50|228.89|226.59|228.83|226.53|228.9|226.6|228.83|226.53|6
1649955840000|2022-04-14 17:04:00|228.82|226.52|228.71|226.41|228.82|226.52|228.68|226.38|12
1649955850000|2022-04-14 17:04:10|228.78|226.48|228.76|226.46|228.78|226.48|228.76|226.46|5
1649955870000|2022-04-14 17:04:30|228.75|226.45|228.65|226.35|228.75|226.45|228.65|226.35|6
1649955880000|2022-04-14 17:04:40|228.64|226.34|228.47|226.17|228.64|226.34|228.47|226.17|9
1649955890000|2022-04-14 17:04:50|228.53|226.23|228.57|226.27|228.57|226.27|228.47|226.17|16
1649955900000|2022-04-14 17:05:00|228.62|226.32|228.69|226.39|228.69|226.39|228.62|226.32|3
1649955910000|2022-04-14 17:05:10|228.65|226.35|228.66|226.36|228.66|226.36|228.64|226.34|3
1649955920000|2022-04-14 17:05:20|228.68|226.38|228.75|226.45|228.75|226.45|228.68|226.38|6
1649955930000|2022-04-14 17:05:30|228.7|226.4|228.7|226.4|228.7|226.4|228.7|226.4|1
1649955940000|2022-04-14 17:05:40|228.69|226.39|228.68|226.38|228.7|226.4|228.68|226.38|4
1649955950000|2022-04-14 17:05:50|228.67|226.37|228.67|226.37|228.67|226.37|228.67|226.37|1
1649955960000|2022-04-14 17:06:00|228.66|226.36|228.46|226.16|228.66|226.36|228.46|226.16|15
1649955970000|2022-04-14 17:06:10|228.51|226.21|228.51|226.21|228.51|226.21|228.51|226.21|1
1649955980000|2022-04-14 17:06:20|228.55|226.25|228.69|226.39|228.69|226.39|228.55|226.25|5
1649955990000|2022-04-14 17:06:30|228.68|226.38|228.68|226.38|228.69|226.39|228.66|226.36|4
1649956000000|2022-04-14 17:06:40|228.67|226.37|228.61|226.31|228.67|226.37|228.61|226.31|3
1649956020000|2022-04-14 17:07:00|228.59|226.29|228.6|226.3|228.6|226.3|228.59|226.29|2
1649956030000|2022-04-14 17:07:10|228.65|226.35|228.65|226.35|228.65|226.35|228.65|226.35|1
1649956070000|2022-04-14 17:07:50|228.7|226.4|228.75|226.45|228.76|226.46|228.7|226.4|4
1649956080000|2022-04-14 17:08:00|228.76|226.46|228.69|226.39|228.77|226.47|228.69|226.39|8
1649956090000|2022-04-14 17:08:10|228.68|226.38|228.57|226.27|228.68|226.38|228.57|226.27|8
1649956100000|2022-04-14 17:08:20|228.56|226.26|228.47|226.17|228.56|226.26|228.47|226.17|6
1649956110000|2022-04-14 17:08:30|228.48|226.18|228.46|226.16|228.48|226.18|228.46|226.16|7
1649956120000|2022-04-14 17:08:40|228.48|226.18|228.48|226.18|228.48|226.18|228.48|226.18|1
1649956130000|2022-04-14 17:08:50|228.47|226.17|228.47|226.17|228.47|226.17|228.45|226.15|3
1649956140000|2022-04-14 17:09:00|228.45|226.15|228.57|226.27|228.57|226.27|228.45|226.15|3
1649956150000|2022-04-14 17:09:10|228.55|226.25|228.38|226.08|228.55|226.25|228.38|226.08|7
1649956160000|2022-04-14 17:09:20|228.37|226.07|228.37|226.07|228.37|226.07|228.37|226.07|1
1649956180000|2022-04-14 17:09:40|228.36|226.06|228.13|225.83|228.36|226.06|228.11|225.81|9
1649956210000|2022-04-14 17:10:10|228.17|225.87|227.95|225.65|228.17|225.87|227.95|225.65|4
1649956220000|2022-04-14 17:10:20|228|225.7|228|225.7|228|225.7|228|225.7|1
1649956230000|2022-04-14 17:10:30|228.07|225.77|228.25|225.95|228.3|226|228.07|225.77|11
1649956240000|2022-04-14 17:10:40|228.24|225.94|228.23|225.93|228.24|225.94|228.23|225.93|2
1649956260000|2022-04-14 17:11:00|228.22|225.92|228.19|225.89|228.22|225.92|228.14|225.84|4
1649956280000|2022-04-14 17:11:20|228.16|225.86|228.16|225.86|228.2|225.9|228.16|225.86|3
1649956290000|2022-04-14 17:11:30|228.22|225.92|228.22|225.92|228.22|225.92|228.19|225.89|3
1649956300000|2022-04-14 17:11:40|228.2|225.9|228.25|225.95|228.25|225.95|228.19|225.89|5
1649956320000|2022-04-14 17:12:00|228.3|226|228.32|226.02|228.32|226.02|228.3|226|3
1649956330000|2022-04-14 17:12:10|228.31|226.01|228.31|226.01|228.31|226.01|228.3|226|3
1649956340000|2022-04-14 17:12:20|228.3|226|228.3|226|228.3|226|228.3|226|1
1649956350000|2022-04-14 17:12:30|228.31|226.01|228.37|226.07|228.37|226.07|228.31|226.01|9
1649956360000|2022-04-14 17:12:40|228.42|226.12|228.4|226.1|228.44|226.14|228.4|226.1|3
1649956370000|2022-04-14 17:12:50|228.41|226.11|228.44|226.14|228.47|226.17|228.41|226.11|6
1649956380000|2022-04-14 17:13:00|228.46|226.16|228.38|226.08|228.46|226.16|228.38|226.08|4
1649956390000|2022-04-14 17:13:10|228.37|226.07|228.38|226.08|228.38|226.08|228.37|226.07|2
1649956400000|2022-04-14 17:13:20|228.36|226.06|228.33|226.03|228.36|226.06|228.33|226.03|4
1649956410000|2022-04-14 17:13:30|228.32|226.02|228.23|225.93|228.32|226.02|228.23|225.93|6
1649956420000|2022-04-14 17:13:40|228.24|225.94|228.23|225.93|228.24|225.94|228.23|225.93|2
1649956430000|2022-04-14 17:13:50|228.24|225.94|228.07|225.77|228.24|225.94|228.06|225.76|9
1649956440000|2022-04-14 17:14:00|228.06|225.76|228.24|225.94|228.27|225.97|228.06|225.76|10
1649956470000|2022-04-14 17:14:30|228.22|225.92|228.03|225.73|228.22|225.92|228.03|225.73|5
1649956480000|2022-04-14 17:14:40|228.06|225.76|228.01|225.71|228.06|225.76|228.01|225.71|6
1649956490000|2022-04-14 17:14:50|228.03|225.73|228.01|225.71|228.03|225.73|227.98|225.68|8
1649956500000|2022-04-14 17:15:00|228.03|225.73|228.02|225.72|228.06|225.76|228.01|225.71|4
1649956510000|2022-04-14 17:15:10|228.04|225.74|228.01|225.71|228.05|225.75|228.01|225.71|7
1649956520000|2022-04-14 17:15:20|228.03|225.73|228.01|225.71|228.03|225.73|228.01|225.71|4
1649956530000|2022-04-14 17:15:30|228.03|225.73|228.01|225.71|228.03|225.73|228.01|225.71|5
1649956540000|2022-04-14 17:15:40|228.03|225.73|227.94|225.64|228.03|225.73|227.93|225.63|6
1649956550000|2022-04-14 17:15:50|227.95|225.65|227.96|225.66|227.96|225.66|227.95|225.65|2
1649956560000|2022-04-14 17:16:00|227.93|225.63|227.96|225.66|227.96|225.66|227.9|225.6|16
1649956570000|2022-04-14 17:16:10|227.95|225.65|227.93|225.63|227.95|225.65|227.92|225.62|5
1649956580000|2022-04-14 17:16:20|227.92|225.62|227.92|225.62|227.95|225.65|227.92|225.62|4
1649956590000|2022-04-14 17:16:30|227.95|225.65|227.97|225.67|227.97|225.67|227.9|225.6|7
1649956600000|2022-04-14 17:16:40|227.96|225.66|228.06|225.76|228.06|225.76|227.96|225.66|3
1649956610000|2022-04-14 17:16:50|228.08|225.78|228.02|225.72|228.08|225.78|228.02|225.72|2
1649956620000|2022-04-14 17:17:00|228.05|225.75|227.98|225.68|228.05|225.75|227.98|225.68|3
1649956630000|2022-04-14 17:17:10|227.99|225.69|228.02|225.72|228.02|225.72|227.96|225.66|6
1649956640000|2022-04-14 17:17:20|228.01|225.71|228.01|225.71|228.01|225.71|228.01|225.71|1
1649956650000|2022-04-14 17:17:30|228|225.7|228|225.7|228.02|225.72|228|225.7|4
1649956670000|2022-04-14 17:17:50|227.95|225.65|227.96|225.66|228|225.7|227.95|225.65|7
1649956680000|2022-04-14 17:18:00|227.97|225.67|227.97|225.67|227.97|225.67|227.92|225.62|5
1649956690000|2022-04-14 17:18:10|227.96|225.66|227.97|225.67|227.97|225.67|227.94|225.64|4
1649956720000|2022-04-14 17:18:40|227.94|225.64|227.96|225.66|227.97|225.67|227.94|225.64|3
1649956730000|2022-04-14 17:18:50|228.02|225.72|228.01|225.71|228.02|225.72|228.01|225.71|2
1649956740000|2022-04-14 17:19:00|228.03|225.73|228.01|225.71|228.03|225.73|228.01|225.71|2
1649956760000|2022-04-14 17:19:20|228.02|225.72|227.87|225.57|228.02|225.72|227.87|225.57|7
1649956770000|2022-04-14 17:19:30|227.9|225.6|227.91|225.61|227.93|225.63|227.86|225.56|12
1649956780000|2022-04-14 17:19:40|227.93|225.63|227.92|225.62|227.94|225.64|227.92|225.62|4
1649956790000|2022-04-14 17:19:50|227.91|225.61|227.9|225.6|227.91|225.61|227.9|225.6|4
1649956800000|2022-04-14 17:20:00|227.91|225.61|227.9|225.6|227.91|225.61|227.9|225.6|2
1649956810000|2022-04-14 17:20:10|227.91|225.61|227.91|225.61|227.91|225.61|227.9|225.6|3
1649956820000|2022-04-14 17:20:20|227.9|225.6|227.9|225.6|227.91|225.61|227.89|225.59|5
1649956830000|2022-04-14 17:20:30|227.91|225.61|227.87|225.57|227.92|225.62|227.87|225.57|6
1649956840000|2022-04-14 17:20:40|227.88|225.58|227.88|225.58|227.88|225.58|227.88|225.58|1
1649956850000|2022-04-14 17:20:50|227.91|225.61|227.92|225.62|227.93|225.63|227.91|225.61|3
1649956860000|2022-04-14 17:21:00|227.94|225.64|228|225.7|228|225.7|227.94|225.64|3
1649956880000|2022-04-14 17:21:20|227.98|225.68|228|225.7|228|225.7|227.98|225.68|6
1649956900000|2022-04-14 17:21:40|227.99|225.69|228|225.7|228|225.7|227.99|225.69|2
1649956910000|2022-04-14 17:21:50|228.01|225.71|228|225.7|228.01|225.71|228|225.7|2
1649956930000|2022-04-14 17:22:10|228.03|225.73|228.05|225.75|228.05|225.75|228|225.7|5
1649956940000|2022-04-14 17:22:20|228.1|225.8|228.11|225.81|228.11|225.81|228.1|225.8|2
1649956950000|2022-04-14 17:22:30|228.14|225.84|228.31|226.01|228.31|226.01|228.14|225.84|8
1649956960000|2022-04-14 17:22:40|228.3|226|228.32|226.02|228.32|226.02|228.3|226|5
1649956970000|2022-04-14 17:22:50|228.31|226.01|228.32|226.02|228.32|226.02|228.29|225.99|4
1649956980000|2022-04-14 17:23:00|228.33|226.03|228.32|226.02|228.34|226.04|228.31|226.01|5
1649957000000|2022-04-14 17:23:20|228.31|226.01|228.34|226.04|228.34|226.04|228.31|226.01|5
1649957010000|2022-04-14 17:23:30|228.33|226.03|228.27|225.97|228.34|226.04|228.27|225.97|9
1649957030000|2022-04-14 17:23:50|228.25|225.95|228.25|225.95|228.25|225.95|228.25|225.95|1
1649957040000|2022-04-14 17:24:00|228.27|225.97|228.25|225.95|228.27|225.97|228.25|225.95|2
1649957050000|2022-04-14 17:24:10|228.29|225.99|228.29|225.99|228.29|225.99|228.29|225.99|1
1649957060000|2022-04-14 17:24:20|228.28|225.98|228.27|225.97|228.28|225.98|228.27|225.97|2
1649957100000|2022-04-14 17:25:00|228.28|225.98|228.41|226.11|228.43|226.13|228.28|225.98|10
1649957110000|2022-04-14 17:25:10|228.47|226.17|228.53|226.23|228.53|226.23|228.47|226.17|6
1649957120000|2022-04-14 17:25:20|228.55|226.25|228.63|226.33|228.63|226.33|228.55|226.25|7
1649957130000|2022-04-14 17:25:30|228.66|226.36|228.56|226.26|228.66|226.36|228.56|226.26|5
1649957140000|2022-04-14 17:25:40|228.51|226.21|228.64|226.34|228.67|226.37|228.51|226.21|4
1649957150000|2022-04-14 17:25:50|228.65|226.35|228.76|226.46|228.76|226.46|228.6|226.3|6
1649957160000|2022-04-14 17:26:00|228.74|226.44|228.77|226.47|228.77|226.47|228.74|226.44|7
1649957170000|2022-04-14 17:26:10|228.76|226.46|228.77|226.47|228.77|226.47|228.76|226.46|2
1649957180000|2022-04-14 17:26:20|228.76|226.46|228.75|226.45|228.76|226.46|228.75|226.45|2
1649957190000|2022-04-14 17:26:30|228.77|226.47|228.81|226.51|228.83|226.53|228.77|226.47|5
1649957200000|2022-04-14 17:26:40|228.83|226.53|228.81|226.51|228.83|226.53|228.81|226.51|2
1649957220000|2022-04-14 17:27:00|228.82|226.52|228.73|226.43|228.82|226.52|228.73|226.43|6
1649957230000|2022-04-14 17:27:10|228.72|226.42|228.69|226.39|228.72|226.42|228.6|226.3|12
1649957240000|2022-04-14 17:27:20|228.71|226.41|228.7|226.4|228.74|226.44|228.69|226.39|12
1649957250000|2022-04-14 17:27:30|228.74|226.44|228.79|226.49|228.79|226.49|228.74|226.44|3
1649957260000|2022-04-14 17:27:40|228.78|226.48|228.74|226.44|228.79|226.49|228.74|226.44|4
1649957280000|2022-04-14 17:28:00|228.78|226.48|228.74|226.44|228.78|226.48|228.74|226.44|3
1649957290000|2022-04-14 17:28:10|228.71|226.41|228.77|226.47|228.77|226.47|228.71|226.41|2
1649957300000|2022-04-14 17:28:20|228.74|226.44|228.74|226.44|228.74|226.44|228.74|226.44|1
1649957310000|2022-04-14 17:28:30|228.73|226.43|228.97|226.67|228.97|226.67|228.73|226.43|13
1649957320000|2022-04-14 17:28:40|228.95|226.65|229.03|226.73|229.03|226.73|228.95|226.65|5
1649957330000|2022-04-14 17:28:50|229.02|226.72|228.96|226.66|229.04|226.74|228.96|226.66|5
1649957340000|2022-04-14 17:29:00|228.97|226.67|228.93|226.63|228.98|226.68|228.93|226.63|5
1649957350000|2022-04-14 17:29:10|228.92|226.62|229|226.7|229|226.7|228.92|226.62|3
1649957360000|2022-04-14 17:29:20|229.04|226.74|229|226.7|229.04|226.74|229|226.7|2
1649957370000|2022-04-14 17:29:30|229.01|226.71|229.05|226.75|229.05|226.75|229.01|226.71|2
1649957390000|2022-04-14 17:29:50|229.06|226.76|229.06|226.76|229.06|226.76|229.06|226.76|1
1649957400000|2022-04-14 17:30:00|229.07|226.77|229.05|226.75|229.07|226.77|229.05|226.75|3
1649957410000|2022-04-14 17:30:10|229.02|226.72|229.02|226.72|229.02|226.72|229.02|226.72|1
1649957420000|2022-04-14 17:30:20|229.06|226.76|229.02|226.72|229.06|226.76|229.02|226.72|3
1649957430000|2022-04-14 17:30:30|229.07|226.77|229.04|226.74|229.11|226.81|229.04|226.74|3
1649957450000|2022-04-14 17:30:50|229.06|226.76|228.97|226.67|229.06|226.76|228.97|226.67|7
1649957460000|2022-04-14 17:31:00|228.96|226.66|228.89|226.59|228.96|226.66|228.89|226.59|5
1649957470000|2022-04-14 17:31:10|228.93|226.63|228.93|226.63|228.94|226.64|228.93|226.63|3
1649957480000|2022-04-14 17:31:20|228.88|226.58|228.83|226.53|228.89|226.59|228.83|226.53|7
1649957500000|2022-04-14 17:31:40|228.84|226.54|228.84|226.54|228.84|226.54|228.84|226.54|1
1649957510000|2022-04-14 17:31:50|228.91|226.61|229|226.7|229|226.7|228.9|226.6|8
1649957530000|2022-04-14 17:32:10|229.03|226.73|229|226.7|229.03|226.73|229|226.7|2
1649957540000|2022-04-14 17:32:20|229.05|226.75|229.23|226.93|229.23|226.93|229.05|226.75|4
1649957550000|2022-04-14 17:32:30|229.29|226.99|229.28|226.98|229.29|226.99|229.24|226.94|7
1649957560000|2022-04-14 17:32:40|229.29|226.99|229.26|226.96|229.29|226.99|229.26|226.96|4
1649957570000|2022-04-14 17:32:50|229.27|226.97|229.31|227.01|229.31|227.01|229.27|226.97|2
1649957580000|2022-04-14 17:33:00|229.27|226.97|229.41|227.11|229.41|227.11|229.27|226.97|11
1649957590000|2022-04-14 17:33:10|229.35|227.05|229.33|227.03|229.41|227.11|229.32|227.02|9
1649957600000|2022-04-14 17:33:20|229.35|227.05|229.31|227.01|229.35|227.05|229.31|227.01|2
1649957610000|2022-04-14 17:33:30|229.32|227.02|229.39|227.09|229.43|227.13|229.32|227.02|8
1649957620000|2022-04-14 17:33:40|229.38|227.08|229.38|227.08|229.38|227.08|229.38|227.08|1
1649957630000|2022-04-14 17:33:50|229.41|227.11|229.44|227.14|229.48|227.18|229.41|227.11|6
1649957640000|2022-04-14 17:34:00|229.48|227.18|229.56|227.26|229.56|227.26|229.42|227.12|9
1649957650000|2022-04-14 17:34:10|229.55|227.25|229.55|227.25|229.57|227.27|229.55|227.25|6
1649957660000|2022-04-14 17:34:20|229.56|227.26|229.64|227.34|229.64|227.34|229.55|227.25|9
1649957670000|2022-04-14 17:34:30|229.65|227.35|229.72|227.42|229.72|227.42|229.65|227.35|9
1649957680000|2022-04-14 17:34:40|229.73|227.43|229.68|227.38|229.74|227.44|229.66|227.36|14
1649957690000|2022-04-14 17:34:50|229.7|227.4|229.72|227.42|229.74|227.44|229.67|227.37|8
1649957700000|2022-04-14 17:35:00|229.74|227.44|229.85|227.55|229.95|227.65|229.74|227.44|18
1649957710000|2022-04-14 17:35:10|229.87|227.57|229.86|227.56|229.92|227.62|229.86|227.56|8
1649957720000|2022-04-14 17:35:20|229.78|227.48|229.82|227.52|229.82|227.52|229.78|227.48|6
1649957730000|2022-04-14 17:35:30|229.94|227.64|229.82|227.52|229.95|227.65|229.77|227.47|15
1649957740000|2022-04-14 17:35:40|229.84|227.54|229.86|227.56|229.88|227.58|229.84|227.54|10
1649957750000|2022-04-14 17:35:50|229.85|227.55|229.82|227.52|229.88|227.58|229.78|227.48|12
1649957760000|2022-04-14 17:36:00|229.81|227.51|229.8|227.5|229.82|227.52|229.8|227.5|3
1649957770000|2022-04-14 17:36:10|229.75|227.45|229.75|227.45|229.81|227.51|229.75|227.45|3
1649957780000|2022-04-14 17:36:20|229.81|227.51|229.5|227.2|229.81|227.51|229.5|227.2|6
1649957790000|2022-04-14 17:36:30|229.53|227.23|229.61|227.31|229.61|227.31|229.52|227.22|11
1649957800000|2022-04-14 17:36:40|229.6|227.3|229.51|227.21|229.6|227.3|229.5|227.2|7
1649957810000|2022-04-14 17:36:50|229.52|227.22|229.58|227.28|229.63|227.33|229.52|227.22|9
1649957820000|2022-04-14 17:37:00|229.57|227.27|229.65|227.35|229.65|227.35|229.51|227.21|11
1649957830000|2022-04-14 17:37:10|229.66|227.36|229.71|227.41|229.74|227.44|229.65|227.35|8
1649957840000|2022-04-14 17:37:20|229.74|227.44|229.76|227.46|229.85|227.55|229.74|227.44|5
1649957850000|2022-04-14 17:37:30|229.74|227.44|229.8|227.5|229.8|227.5|229.73|227.43|4
1649957860000|2022-04-14 17:37:40|229.79|227.49|229.73|227.43|229.79|227.49|229.73|227.43|9
1649957870000|2022-04-14 17:37:50|229.72|227.42|229.72|227.42|229.72|227.42|229.72|227.42|1
1649957900000|2022-04-14 17:38:20|229.74|227.44|229.74|227.44|229.74|227.44|229.74|227.44|1
1649957910000|2022-04-14 17:38:30|229.72|227.42|229.79|227.49|229.79|227.49|229.72|227.42|7
1649957920000|2022-04-14 17:38:40|229.83|227.53|229.83|227.53|229.85|227.55|229.8|227.5|7
1649957930000|2022-04-14 17:38:50|229.88|227.58|229.81|227.51|229.88|227.58|229.81|227.51|8
1649957940000|2022-04-14 17:39:00|229.83|227.53|229.74|227.44|229.83|227.53|229.74|227.44|9
1649957950000|2022-04-14 17:39:10|229.73|227.43|229.59|227.29|229.75|227.45|229.58|227.28|11
1649957960000|2022-04-14 17:39:20|229.58|227.28|229.63|227.33|229.64|227.34|229.58|227.28|7
1649957970000|2022-04-14 17:39:30|229.64|227.34|229.55|227.25|229.64|227.34|229.55|227.25|5
1649957980000|2022-04-14 17:39:40|229.57|227.27|229.61|227.31|229.61|227.31|229.54|227.24|5
1649957990000|2022-04-14 17:39:50|229.63|227.33|229.76|227.46|229.82|227.52|229.63|227.33|12
1649958000000|2022-04-14 17:40:00|229.77|227.47|229.66|227.36|229.77|227.47|229.66|227.36|12
1649958010000|2022-04-14 17:40:10|229.59|227.29|229.58|227.28|229.59|227.29|229.58|227.28|2
1649958020000|2022-04-14 17:40:20|229.57|227.27|229.57|227.27|229.57|227.27|229.57|227.27|1
1649958030000|2022-04-14 17:40:30|229.6|227.3|229.45|227.15|229.6|227.3|229.45|227.15|6
1649958040000|2022-04-14 17:40:40|229.44|227.14|229.49|227.19|229.49|227.19|229.43|227.13|6
1649958050000|2022-04-14 17:40:50|229.53|227.23|229.54|227.24|229.54|227.24|229.53|227.23|6
1649958060000|2022-04-14 17:41:00|229.51|227.21|229.54|227.24|229.57|227.27|229.51|227.21|8
1649958070000|2022-04-14 17:41:10|229.53|227.23|229.48|227.18|229.54|227.24|229.48|227.18|5
1649958080000|2022-04-14 17:41:20|229.51|227.21|229.48|227.18|229.53|227.23|229.48|227.18|3
1649958090000|2022-04-14 17:41:30|229.47|227.17|229.46|227.16|229.47|227.17|229.46|227.16|4
1649958100000|2022-04-14 17:41:40|229.53|227.23|229.64|227.34|229.66|227.36|229.53|227.23|10
1649958110000|2022-04-14 17:41:50|229.63|227.33|229.65|227.35|229.68|227.38|229.63|227.33|11
1649958120000|2022-04-14 17:42:00|229.66|227.36|229.69|227.39|229.72|227.42|229.65|227.35|4
1649958130000|2022-04-14 17:42:10|229.65|227.35|229.78|227.48|229.8|227.5|229.65|227.35|10
1649958140000|2022-04-14 17:42:20|229.77|227.47|229.71|227.41|229.81|227.51|229.7|227.4|8
1649958150000|2022-04-14 17:42:30|229.64|227.34|229.64|227.34|229.64|227.34|229.64|227.34|1
1649958160000|2022-04-14 17:42:40|229.63|227.33|229.61|227.31|229.63|227.33|229.61|227.31|2
1649958170000|2022-04-14 17:42:50|229.62|227.32|229.54|227.24|229.62|227.32|229.54|227.24|6
1649958180000|2022-04-14 17:43:00|229.59|227.29|229.54|227.24|229.59|227.29|229.54|227.24|3
1649958190000|2022-04-14 17:43:10|229.56|227.26|229.57|227.27|229.57|227.27|229.56|227.26|2
1649958200000|2022-04-14 17:43:20|229.56|227.26|229.55|227.25|229.6|227.3|229.55|227.25|4
1649958210000|2022-04-14 17:43:30|229.59|227.29|229.43|227.13|229.59|227.29|229.43|227.13|7
1649958220000|2022-04-14 17:43:40|229.44|227.14|229.45|227.15|229.46|227.16|229.34|227.04|13
1649958230000|2022-04-14 17:43:50|229.44|227.14|229.53|227.23|229.54|227.24|229.44|227.14|11
1649958240000|2022-04-14 17:44:00|229.54|227.24|229.51|227.21|229.54|227.24|229.5|227.2|8
1649958250000|2022-04-14 17:44:10|229.45|227.15|229.41|227.11|229.45|227.15|229.4|227.1|4
1649958260000|2022-04-14 17:44:20|229.43|227.13|229.44|227.14|229.45|227.15|229.43|227.13|6
1649958270000|2022-04-14 17:44:30|229.42|227.12|229.39|227.09|229.43|227.13|229.39|227.09|4
1649958280000|2022-04-14 17:44:40|229.38|227.08|229.62|227.32|229.62|227.32|229.37|227.07|11
1649958290000|2022-04-14 17:44:50|229.61|227.31|229.59|227.29|229.63|227.33|229.52|227.22|16
1649958300000|2022-04-14 17:45:00|229.58|227.28|229.62|227.32|229.64|227.34|229.5|227.2|21
1649958310000|2022-04-14 17:45:10|229.61|227.31|229.57|227.27|229.61|227.31|229.57|227.27|6
1649958320000|2022-04-14 17:45:20|229.58|227.28|229.57|227.27|229.58|227.28|229.57|227.27|4
1649958330000|2022-04-14 17:45:30|229.56|227.26|229.66|227.36|229.66|227.36|229.56|227.26|4
1649958340000|2022-04-14 17:45:40|229.65|227.35|229.55|227.25|229.66|227.36|229.53|227.23|17
1649958350000|2022-04-14 17:45:50|229.54|227.24|229.53|227.23|229.54|227.24|229.51|227.21|7
1649958360000|2022-04-14 17:46:00|229.52|227.22|229.43|227.13|229.52|227.22|229.31|227.01|15
1649958370000|2022-04-14 17:46:10|229.42|227.12|229.32|227.02|229.42|227.12|229.3|227|8
1649958380000|2022-04-14 17:46:20|229.31|227.01|229.35|227.05|229.37|227.07|229.31|227.01|8
1649958390000|2022-04-14 17:46:30|229.34|227.04|229.33|227.03|229.34|227.04|229.33|227.03|4
1649958400000|2022-04-14 17:46:40|229.34|227.04|229.23|226.93|229.34|227.04|229.23|226.93|9
1649958410000|2022-04-14 17:46:50|229.2|226.9|229.22|226.92|229.25|226.95|229.2|226.9|4
1649958420000|2022-04-14 17:47:00|229.25|226.95|229.4|227.1|229.42|227.12|229.23|226.93|11
1649958430000|2022-04-14 17:47:10|229.42|227.12|229.49|227.19|229.49|227.19|229.42|227.12|11
1649958440000|2022-04-14 17:47:20|229.56|227.26|229.66|227.36|229.68|227.38|229.56|227.26|7
1649958450000|2022-04-14 17:47:30|229.67|227.37|229.73|227.43|229.8|227.5|229.65|227.35|16
1649958460000|2022-04-14 17:47:40|229.77|227.47|229.74|227.44|229.77|227.47|229.74|227.44|2
1649958470000|2022-04-14 17:47:50|229.76|227.46|229.79|227.49|229.79|227.49|229.76|227.46|4
1649958480000|2022-04-14 17:48:00|229.81|227.51|229.91|227.61|229.91|227.61|229.79|227.49|10
1649958490000|2022-04-14 17:48:10|229.93|227.63|230.05|227.75|230.05|227.75|229.93|227.63|8
1649958500000|2022-04-14 17:48:20|230.09|227.79|230.2|227.9|230.2|227.9|230.08|227.78|5
1649958510000|2022-04-14 17:48:30|230.18|227.88|230.02|227.72|230.19|227.89|230|227.7|12
1649958520000|2022-04-14 17:48:40|229.98|227.68|229.98|227.68|230|227.7|229.98|227.68|3
1649958530000|2022-04-14 17:48:50|230.01|227.71|230.08|227.78|230.08|227.78|230|227.7|4
1649958550000|2022-04-14 17:49:10|230.07|227.77|230.01|227.71|230.07|227.77|230.01|227.71|4
1649958560000|2022-04-14 17:49:20|229.98|227.68|229.94|227.64|229.98|227.68|229.94|227.64|4
1649958570000|2022-04-14 17:49:30|229.92|227.62|229.91|227.61|229.92|227.62|229.91|227.61|4
1649958580000|2022-04-14 17:49:40|229.94|227.64|229.96|227.66|229.97|227.67|229.94|227.64|3
1649958590000|2022-04-14 17:49:50|229.98|227.68|230|227.7|230|227.7|229.98|227.68|2
1649958600000|2022-04-14 17:50:00|230.01|227.71|229.96|227.66|230.02|227.72|229.96|227.66|6
1649958610000|2022-04-14 17:50:10|229.95|227.65|229.95|227.65|229.95|227.65|229.95|227.65|1
1649958620000|2022-04-14 17:50:20|229.94|227.64|229.87|227.57|229.94|227.64|229.87|227.57|6
1649958630000|2022-04-14 17:50:30|229.88|227.58|229.86|227.56|229.89|227.59|229.85|227.55|6
1649958640000|2022-04-14 17:50:40|229.87|227.57|229.84|227.54|229.87|227.57|229.84|227.54|2
1649958650000|2022-04-14 17:50:50|229.87|227.57|229.85|227.55|229.87|227.57|229.85|227.55|2
1649958660000|2022-04-14 17:51:00|229.86|227.56|229.62|227.32|229.86|227.56|229.62|227.32|13
1649958670000|2022-04-14 17:51:10|229.61|227.31|229.59|227.29|229.62|227.32|229.59|227.29|7
1649958680000|2022-04-14 17:51:20|229.58|227.28|229.57|227.27|229.59|227.29|229.57|227.27|6
1649958690000|2022-04-14 17:51:30|229.55|227.25|229.72|227.42|229.72|227.42|229.52|227.22|13
1649958700000|2022-04-14 17:51:40|229.73|227.43|229.72|227.42|229.73|227.43|229.72|227.42|2
1649958720000|2022-04-14 17:52:00|229.74|227.44|229.81|227.51|229.82|227.52|229.74|227.44|8
1649958730000|2022-04-14 17:52:10|229.83|227.53|229.83|227.53|229.83|227.53|229.83|227.53|1
1649958740000|2022-04-14 17:52:20|229.82|227.52|229.88|227.58|229.89|227.59|229.82|227.52|10
1649958750000|2022-04-14 17:52:30|229.89|227.59|229.89|227.59|229.89|227.59|229.89|227.59|1
1649958760000|2022-04-14 17:52:40|229.88|227.58|229.81|227.51|229.88|227.58|229.81|227.51|5
1649958770000|2022-04-14 17:52:50|229.82|227.52|229.81|227.51|229.82|227.52|229.81|227.51|2
1649958780000|2022-04-14 17:53:00|229.78|227.48|229.76|227.46|229.79|227.49|229.74|227.44|8
1649958790000|2022-04-14 17:53:10|229.75|227.45|229.74|227.44|229.75|227.45|229.74|227.44|4
1649958800000|2022-04-14 17:53:20|229.73|227.43|229.73|227.43|229.73|227.43|229.73|227.43|1
1649958810000|2022-04-14 17:53:30|229.72|227.42|229.72|227.42|229.72|227.42|229.72|227.42|1
1649958830000|2022-04-14 17:53:50|229.73|227.43|229.73|227.43|229.73|227.43|229.72|227.42|3
1649958840000|2022-04-14 17:54:00|229.72|227.42|229.72|227.42|229.73|227.43|229.72|227.42|3
1649958860000|2022-04-14 17:54:20|229.73|227.43|229.73|227.43|229.73|227.43|229.73|227.43|1
1649958870000|2022-04-14 17:54:30|229.74|227.44|229.66|227.36|229.74|227.44|229.64|227.34|8
1649958880000|2022-04-14 17:54:40|229.67|227.37|229.66|227.36|229.67|227.37|229.66|227.36|2
1649958890000|2022-04-14 17:54:50|229.67|227.37|229.64|227.34|229.67|227.37|229.64|227.34|7
1649958900000|2022-04-14 17:55:00|229.65|227.35|229.65|227.35|229.65|227.35|229.64|227.34|3
1649958910000|2022-04-14 17:55:10|229.64|227.34|229.72|227.42|229.72|227.42|229.64|227.34|6
1649958920000|2022-04-14 17:55:20|229.74|227.44|229.69|227.39|229.74|227.44|229.67|227.37|8
1649958930000|2022-04-14 17:55:30|229.68|227.38|229.67|227.37|229.7|227.4|229.67|227.37|5
1649958940000|2022-04-14 17:55:40|229.68|227.38|229.73|227.43|229.73|227.43|229.67|227.37|7
1649958950000|2022-04-14 17:55:50|229.75|227.45|229.91|227.61|229.91|227.61|229.73|227.43|15
1649958960000|2022-04-14 17:56:00|229.9|227.6|229.95|227.65|229.95|227.65|229.9|227.6|6
1649958970000|2022-04-14 17:56:10|229.97|227.67|230.05|227.75|230.05|227.75|229.95|227.65|5
1649958980000|2022-04-14 17:56:20|230.13|227.83|230.13|227.83|230.13|227.83|230.13|227.83|1
1649958990000|2022-04-14 17:56:30|230.12|227.82|230.08|227.78|230.12|227.82|230.08|227.78|2
1649959010000|2022-04-14 17:56:50|230.04|227.74|230.05|227.75|230.05|227.75|230|227.7|6
1649959020000|2022-04-14 17:57:00|230.04|227.74|230.1|227.8|230.1|227.8|230.04|227.74|3
1649959030000|2022-04-14 17:57:10|230.05|227.75|230.07|227.77|230.07|227.77|230.04|227.74|6
1649959040000|2022-04-14 17:57:20|230.02|227.72|230.11|227.81|230.11|227.81|230.02|227.72|5
1649959060000|2022-04-14 17:57:40|230.1|227.8|230.1|227.8|230.1|227.8|230.1|227.8|1
1649959080000|2022-04-14 17:58:00|230.05|227.75|230.03|227.73|230.05|227.75|230.03|227.73|3
1649959100000|2022-04-14 17:58:20|230.1|227.8|230.1|227.8|230.1|227.8|230.1|227.8|1
1649959120000|2022-04-14 17:58:40|230.12|227.82|230.17|227.87|230.17|227.87|230.12|227.82|2
1649959130000|2022-04-14 17:58:50|230.2|227.9|230.19|227.89|230.2|227.9|230.19|227.89|2
1649959140000|2022-04-14 17:59:00|230.2|227.9|230.2|227.9|230.2|227.9|230.19|227.89|3
1649959150000|2022-04-14 17:59:10|230.19|227.89|230.47|228.17|230.54|228.24|230.18|227.88|13
1649959160000|2022-04-14 17:59:20|230.55|228.25|230.4|228.1|230.55|228.25|230.4|228.1|12
1649959170000|2022-04-14 17:59:30|230.43|228.13|230.39|228.09|230.43|228.13|230.39|228.09|5
1649959180000|2022-04-14 17:59:40|230.42|228.12|230.35|228.05|230.42|228.12|230.35|228.05|7
1649959190000|2022-04-14 17:59:50|230.34|228.04|230.38|228.08|230.39|228.09|230.26|227.96|11
1649959200000|2022-04-14 18:00:00|230.37|228.07|230.29|227.99|230.38|228.08|230.29|227.99|9
1649959210000|2022-04-14 18:00:10|230.28|227.98|230.29|227.99|230.29|227.99|230.24|227.94|9
1649959220000|2022-04-14 18:00:20|230.35|228.05|230.55|228.25|230.56|228.26|230.35|228.05|12
1649959230000|2022-04-14 18:00:30|230.56|228.26|230.74|228.44|230.82|228.52|230.5|228.2|15
1649959240000|2022-04-14 18:00:40|230.77|228.47|230.73|228.43|230.84|228.54|230.7|228.4|24
1649959250000|2022-04-14 18:00:50|230.66|228.36|230.12|227.82|230.66|228.36|230.12|227.82|19
1649959260000|2022-04-14 18:01:00|230.08|227.78|229.83|227.53|230.08|227.78|229.8|227.5|17
1649959270000|2022-04-14 18:01:10|229.86|227.56|229.95|227.65|229.98|227.68|229.86|227.56|12
1649959280000|2022-04-14 18:01:20|229.99|227.69|230|227.7|230|227.7|229.97|227.67|6
1649959290000|2022-04-14 18:01:30|229.98|227.68|229.92|227.62|230|227.7|229.91|227.61|10
1649959300000|2022-04-14 18:01:40|229.91|227.61|229.94|227.64|229.96|227.66|229.9|227.6|5
1649959310000|2022-04-14 18:01:50|229.95|227.65|229.92|227.62|229.95|227.65|229.92|227.62|2
1649959320000|2022-04-14 18:02:00|229.93|227.63|229.82|227.52|229.93|227.63|229.82|227.52|9
1649959330000|2022-04-14 18:02:10|229.83|227.53|229.73|227.43|229.83|227.53|229.73|227.43|11
1649959340000|2022-04-14 18:02:20|229.74|227.44|229.74|227.44|229.74|227.44|229.74|227.44|1
1649959350000|2022-04-14 18:02:30|229.75|227.45|229.73|227.43|229.75|227.45|229.72|227.42|7
1649959360000|2022-04-14 18:02:40|229.72|227.42|229.83|227.53|229.83|227.53|229.65|227.35|18
1649959370000|2022-04-14 18:02:50|229.82|227.52|229.86|227.56|229.86|227.56|229.82|227.52|2
1649959380000|2022-04-14 18:03:00|229.85|227.55|229.91|227.61|229.91|227.61|229.85|227.55|3
1649959390000|2022-04-14 18:03:10|229.92|227.62|230|227.7|230|227.7|229.92|227.62|4
1649959400000|2022-04-14 18:03:20|230.01|227.71|230|227.7|230.01|227.71|230|227.7|2
1649959410000|2022-04-14 18:03:30|230.13|227.83|230.14|227.84|230.14|227.84|230.13|227.83|2
1649959420000|2022-04-14 18:03:40|230.12|227.82|230.1|227.8|230.12|227.82|230.1|227.8|3
1649959440000|2022-04-14 18:04:00|230.09|227.79|230.1|227.8|230.1|227.8|230.09|227.79|2
1649959450000|2022-04-14 18:04:10|230.11|227.81|230.38|228.08|230.38|228.08|230.11|227.81|8
1649959460000|2022-04-14 18:04:20|230.37|228.07|230.19|227.89|230.37|228.07|230.17|227.87|12
1649959470000|2022-04-14 18:04:30|230.22|227.92|230.15|227.85|230.22|227.92|230.15|227.85|5
1649959480000|2022-04-14 18:04:40|230.16|227.86|230.15|227.85|230.18|227.88|230.13|227.83|8
1649959490000|2022-04-14 18:04:50|230.16|227.86|230.13|227.83|230.16|227.86|230.13|227.83|4
1649959520000|2022-04-14 18:05:20|230.14|227.84|230.13|227.83|230.14|227.84|230.13|227.83|4
1649959530000|2022-04-14 18:05:30|230.12|227.82|230.11|227.81|230.12|227.82|230.11|227.81|2
1649959540000|2022-04-14 18:05:40|230.13|227.83|230.12|227.82|230.13|227.83|230.11|227.81|3
1649959560000|2022-04-14 18:06:00|230.07|227.77|230.08|227.78|230.09|227.79|230.07|227.77|3
1649959570000|2022-04-14 18:06:10|230.09|227.79|230|227.7|230.09|227.79|230|227.7|3
1649959590000|2022-04-14 18:06:30|230.1|227.8|230.05|227.75|230.1|227.8|230.05|227.75|2
1649959630000|2022-04-14 18:07:10|230.07|227.77|230.07|227.77|230.07|227.77|230.05|227.75|9
1649959640000|2022-04-14 18:07:20|230.05|227.75|230.05|227.75|230.07|227.77|230.05|227.75|5
1649959650000|2022-04-14 18:07:30|230.08|227.78|230.01|227.71|230.08|227.78|230|227.7|3
1649959680000|2022-04-14 18:08:00|230|227.7|230|227.7|230|227.7|229.97|227.67|6
1649959690000|2022-04-14 18:08:10|230.04|227.74|230|227.7|230.04|227.74|230|227.7|3
1649959700000|2022-04-14 18:08:20|230.01|227.71|229.98|227.68|230.01|227.71|229.98|227.68|3
1649959710000|2022-04-14 18:08:30|230.02|227.72|229.98|227.68|230.02|227.72|229.96|227.66|11
1649959720000|2022-04-14 18:08:40|229.94|227.64|229.7|227.4|229.96|227.66|229.7|227.4|18
1649959730000|2022-04-14 18:08:50|229.69|227.39|229.66|227.36|229.69|227.39|229.65|227.35|7
1649959740000|2022-04-14 18:09:00|229.62|227.32|229.64|227.34|229.66|227.36|229.62|227.32|7
1649959750000|2022-04-14 18:09:10|229.65|227.35|229.73|227.43|229.73|227.43|229.6|227.3|10
1649959760000|2022-04-14 18:09:20|229.71|227.41|229.6|227.3|229.77|227.47|229.6|227.3|12
1649959770000|2022-04-14 18:09:30|229.59|227.29|229.56|227.26|229.59|227.29|229.56|227.26|8
1649959780000|2022-04-14 18:09:40|229.55|227.25|229.42|227.12|229.55|227.25|229.41|227.11|14
1649959790000|2022-04-14 18:09:50|229.4|227.1|229.4|227.1|229.42|227.12|229.4|227.1|4
1649959800000|2022-04-14 18:10:00|229.39|227.09|229.34|227.04|229.39|227.09|229.34|227.04|5
1649959810000|2022-04-14 18:10:10|229.33|227.03|229.33|227.03|229.33|227.03|229.33|227.03|1
1649959820000|2022-04-14 18:10:20|229.34|227.04|229.33|227.03|229.34|227.04|229.33|227.03|4
1649959830000|2022-04-14 18:10:30|229.36|227.06|229.4|227.1|229.42|227.12|229.36|227.06|8
1649959840000|2022-04-14 18:10:40|229.41|227.11|229.4|227.1|229.41|227.11|229.4|227.1|2
1649959850000|2022-04-14 18:10:50|229.41|227.11|229.43|227.13|229.43|227.13|229.4|227.1|3
1649959860000|2022-04-14 18:11:00|229.44|227.14|229.52|227.22|229.52|227.22|229.43|227.13|25
1649959870000|2022-04-14 18:11:10|229.55|227.25|229.56|227.26|229.57|227.27|229.54|227.24|4
1649959880000|2022-04-14 18:11:20|229.61|227.31|229.61|227.31|229.63|227.33|229.61|227.31|4
1649959890000|2022-04-14 18:11:30|229.62|227.32|229.68|227.38|229.68|227.38|229.62|227.32|10
1649959900000|2022-04-14 18:11:40|229.72|227.42|229.71|227.41|229.72|227.42|229.71|227.41|4
1649959910000|2022-04-14 18:11:50|229.7|227.4|229.67|227.37|229.71|227.41|229.67|227.37|4
1649959920000|2022-04-14 18:12:00|229.68|227.38|229.67|227.37|229.68|227.38|229.66|227.36|3
1649959930000|2022-04-14 18:12:10|229.68|227.38|229.74|227.44|229.77|227.47|229.68|227.38|8
1649959940000|2022-04-14 18:12:20|229.7|227.4|229.7|227.4|229.7|227.4|229.69|227.39|5
1649959950000|2022-04-14 18:12:30|229.69|227.39|229.64|227.34|229.69|227.39|229.64|227.34|15
1649959960000|2022-04-14 18:12:40|229.62|227.32|229.63|227.33|229.63|227.33|229.62|227.32|2
1649959970000|2022-04-14 18:12:50|229.61|227.31|229.62|227.32|229.62|227.32|229.61|227.31|2
1649959980000|2022-04-14 18:13:00|229.59|227.29|229.63|227.33|229.63|227.33|229.55|227.25|8
1649959990000|2022-04-14 18:13:10|229.66|227.36|229.68|227.38|229.68|227.38|229.66|227.36|3
1649960000000|2022-04-14 18:13:20|229.67|227.37|229.62|227.32|229.68|227.38|229.62|227.32|4
1649960010000|2022-04-14 18:13:30|229.63|227.33|229.64|227.34|229.64|227.34|229.62|227.32|4
1649960020000|2022-04-14 18:13:40|229.63|227.33|229.62|227.32|229.64|227.34|229.62|227.32|3
1649960040000|2022-04-14 18:14:00|229.64|227.34|229.62|227.32|229.65|227.35|229.62|227.32|4
1649960050000|2022-04-14 18:14:10|229.57|227.27|229.54|227.24|229.6|227.3|229.54|227.24|7
1649960060000|2022-04-14 18:14:20|229.53|227.23|229.53|227.23|229.53|227.23|229.52|227.22|3
1649960070000|2022-04-14 18:14:30|229.52|227.22|229.52|227.22|229.52|227.22|229.52|227.22|1
1649960080000|2022-04-14 18:14:40|229.55|227.25|229.56|227.26|229.56|227.26|229.52|227.22|4
1649960090000|2022-04-14 18:14:50|229.57|227.27|229.56|227.26|229.57|227.27|229.55|227.25|5
1649960100000|2022-04-14 18:15:00|229.55|227.25|229.57|227.27|229.63|227.33|229.55|227.25|8
1649960120000|2022-04-14 18:15:20|229.58|227.28|229.57|227.27|229.58|227.28|229.57|227.27|2
1649960130000|2022-04-14 18:15:30|229.61|227.31|229.62|227.32|229.62|227.32|229.61|227.31|2
1649960160000|2022-04-14 18:16:00|229.6|227.3|229.59|227.29|229.63|227.33|229.56|227.26|6
1649960170000|2022-04-14 18:16:10|229.58|227.28|229.58|227.28|229.58|227.28|229.58|227.28|1
1649960180000|2022-04-14 18:16:20|229.59|227.29|229.59|227.29|229.59|227.29|229.59|227.29|1
1649960190000|2022-04-14 18:16:30|229.55|227.25|229.63|227.33|229.64|227.34|229.55|227.25|9
1649960200000|2022-04-14 18:16:40|229.66|227.36|229.66|227.36|229.66|227.36|229.66|227.36|1
1649960210000|2022-04-14 18:16:50|229.63|227.33|229.65|227.35|229.65|227.35|229.6|227.3|7
1649960220000|2022-04-14 18:17:00|229.64|227.34|229.56|227.26|229.64|227.34|229.56|227.26|10
1649960230000|2022-04-14 18:17:10|229.54|227.24|229.48|227.18|229.54|227.24|229.48|227.18|5
1649960240000|2022-04-14 18:17:20|229.49|227.19|229.47|227.17|229.52|227.22|229.47|227.17|6
1649960270000|2022-04-14 18:17:50|229.46|227.16|229.46|227.16|229.46|227.16|229.46|227.16|1
1649960280000|2022-04-14 18:18:00|229.47|227.17|229.47|227.17|229.5|227.2|229.46|227.16|6
1649960290000|2022-04-14 18:18:10|229.51|227.21|229.53|227.23|229.55|227.25|229.51|227.21|7
1649960300000|2022-04-14 18:18:20|229.51|227.21|229.49|227.19|229.56|227.26|229.49|227.19|5
1649960310000|2022-04-14 18:18:30|229.47|227.17|229.47|227.17|229.52|227.22|229.47|227.17|4
1649960320000|2022-04-14 18:18:40|229.5|227.2|229.47|227.17|229.5|227.2|229.47|227.17|3
1649960330000|2022-04-14 18:18:50|229.49|227.19|229.43|227.13|229.49|227.19|229.43|227.13|6
1649960340000|2022-04-14 18:19:00|229.44|227.14|229.3|227|229.44|227.14|229.3|227|10
1649960350000|2022-04-14 18:19:10|229.28|226.98|229.26|226.96|229.29|226.99|229.26|226.96|3
1649960360000|2022-04-14 18:19:20|229.24|226.94|229.14|226.84|229.24|226.94|229.14|226.84|11
1649960370000|2022-04-14 18:19:30|229.13|226.83|229.1|226.8|229.13|226.83|229.1|226.8|2
1649960380000|2022-04-14 18:19:40|229.13|226.83|229.21|226.91|229.21|226.91|229.13|226.83|6
1649960390000|2022-04-14 18:19:50|229.19|226.89|229.19|226.89|229.19|226.89|229.19|226.89|1
1649960400000|2022-04-14 18:20:00|229.17|226.87|228.98|226.68|229.17|226.87|228.97|226.67|14
1649960410000|2022-04-14 18:20:10|228.99|226.69|228.92|226.62|229|226.7|228.92|226.62|11
1649960420000|2022-04-14 18:20:20|228.93|226.63|228.93|226.63|228.93|226.63|228.93|226.63|1
1649960430000|2022-04-14 18:20:30|228.92|226.62|228.78|226.48|228.92|226.62|228.78|226.48|14
1649960440000|2022-04-14 18:20:40|228.79|226.49|228.77|226.47|228.79|226.49|228.76|226.46|4
1649960450000|2022-04-14 18:20:50|228.79|226.49|228.77|226.47|228.79|226.49|228.77|226.47|2
1649960460000|2022-04-14 18:21:00|228.76|226.46|228.72|226.42|228.76|226.46|228.71|226.41|11
1649960470000|2022-04-14 18:21:10|228.71|226.41|228.76|226.46|228.76|226.46|228.7|226.4|9
1649960480000|2022-04-14 18:21:20|228.75|226.45|228.8|226.5|228.8|226.5|228.71|226.41|9
1649960490000|2022-04-14 18:21:30|228.82|226.52|228.81|226.51|228.82|226.52|228.81|226.51|2
1649960500000|2022-04-14 18:21:40|228.82|226.52|228.82|226.52|228.82|226.52|228.82|226.52|1
1649960510000|2022-04-14 18:21:50|228.81|226.51|228.91|226.61|228.92|226.62|228.81|226.51|12
1649960520000|2022-04-14 18:22:00|228.9|226.6|228.97|226.67|228.97|226.67|228.9|226.6|5
1649960530000|2022-04-14 18:22:10|228.92|226.62|228.93|226.63|228.93|226.63|228.92|226.62|6
1649960540000|2022-04-14 18:22:20|228.92|226.62|228.92|226.62|228.92|226.62|228.92|226.62|1
1649960550000|2022-04-14 18:22:30|228.95|226.65|228.84|226.54|228.95|226.65|228.84|226.54|8
1649960560000|2022-04-14 18:22:40|228.79|226.49|228.75|226.45|228.81|226.51|228.75|226.45|7
1649960570000|2022-04-14 18:22:50|228.76|226.46|228.75|226.45|228.76|226.46|228.74|226.44|4
1649960580000|2022-04-14 18:23:00|228.76|226.46|228.82|226.52|228.85|226.55|228.73|226.43|10
1649960590000|2022-04-14 18:23:10|228.88|226.58|228.84|226.54|228.88|226.58|228.84|226.54|3
1649960600000|2022-04-14 18:23:20|228.83|226.53|228.83|226.53|228.83|226.53|228.83|226.53|1
1649960610000|2022-04-14 18:23:30|228.84|226.54|228.83|226.53|228.85|226.55|228.83|226.53|4
1649960620000|2022-04-14 18:23:40|228.82|226.52|228.81|226.51|228.82|226.52|228.8|226.5|6
1649960630000|2022-04-14 18:23:50|228.8|226.5|228.82|226.52|228.82|226.52|228.75|226.45|7
1649960640000|2022-04-14 18:24:00|228.8|226.5|228.87|226.57|228.87|226.57|228.8|226.5|3
1649960650000|2022-04-14 18:24:10|228.88|226.58|228.86|226.56|228.88|226.58|228.86|226.56|9
1649960660000|2022-04-14 18:24:20|228.85|226.55|228.77|226.47|228.85|226.55|228.76|226.46|9
1649960670000|2022-04-14 18:24:30|228.76|226.46|228.71|226.41|228.76|226.46|228.7|226.4|7
1649960680000|2022-04-14 18:24:40|228.7|226.4|228.69|226.39|228.7|226.4|228.68|226.38|5
1649960690000|2022-04-14 18:24:50|228.67|226.37|228.77|226.47|228.79|226.49|228.67|226.37|9
1649960700000|2022-04-14 18:25:00|228.82|226.52|228.83|226.53|228.85|226.55|228.82|226.52|6
1649960710000|2022-04-14 18:25:10|228.85|226.55|228.83|226.53|228.85|226.55|228.83|226.53|2
1649960720000|2022-04-14 18:25:20|228.82|226.52|228.81|226.51|228.84|226.54|228.81|226.51|6
1649960740000|2022-04-14 18:25:40|228.8|226.5|228.76|226.46|228.8|226.5|228.74|226.44|8
1649960750000|2022-04-14 18:25:50|228.75|226.45|228.82|226.52|228.82|226.52|228.73|226.43|13
1649960760000|2022-04-14 18:26:00|228.83|226.53|228.83|226.53|228.84|226.54|228.82|226.52|6
1649960770000|2022-04-14 18:26:10|228.81|226.51|228.83|226.53|228.84|226.54|228.81|226.51|4
1649960780000|2022-04-14 18:26:20|228.82|226.52|228.84|226.54|228.84|226.54|228.82|226.52|3
1649960790000|2022-04-14 18:26:30|228.88|226.58|228.96|226.66|228.96|226.66|228.88|226.58|6
1649960800000|2022-04-14 18:26:40|228.95|226.65|228.95|226.65|228.95|226.65|228.95|226.65|1
1649960820000|2022-04-14 18:27:00|229|226.7|229|226.7|229|226.7|229|226.7|1
1649960830000|2022-04-14 18:27:10|228.97|226.67|228.91|226.61|228.97|226.67|228.91|226.61|6
1649960840000|2022-04-14 18:27:20|228.9|226.6|228.83|226.53|228.9|226.6|228.81|226.51|7
1649960850000|2022-04-14 18:27:30|228.84|226.54|228.7|226.4|228.84|226.54|228.7|226.4|8
1649960860000|2022-04-14 18:27:40|228.74|226.44|228.69|226.39|228.75|226.45|228.67|226.37|9
1649960870000|2022-04-14 18:27:50|228.7|226.4|228.7|226.4|228.7|226.4|228.69|226.39|3
1649960880000|2022-04-14 18:28:00|228.71|226.41|228.77|226.47|228.77|226.47|228.71|226.41|2
1649960890000|2022-04-14 18:28:10|228.8|226.5|228.85|226.55|228.87|226.57|228.8|226.5|15
1649960900000|2022-04-14 18:28:20|228.93|226.63|228.98|226.68|228.98|226.68|228.9|226.6|4
1649960910000|2022-04-14 18:28:30|229|226.7|229|226.7|229|226.7|229|226.7|1
1649960920000|2022-04-14 18:28:40|229.02|226.72|229|226.7|229.02|226.72|229|226.7|2
1649960930000|2022-04-14 18:28:50|229.08|226.78|229.04|226.74|229.08|226.78|229.04|226.74|2
1649960940000|2022-04-14 18:29:00|229.03|226.73|228.95|226.65|229.03|226.73|228.95|226.65|7
1649960950000|2022-04-14 18:29:10|228.96|226.66|228.96|226.66|228.96|226.66|228.96|226.66|1
1649960960000|2022-04-14 18:29:20|228.98|226.68|228.98|226.68|228.98|226.68|228.98|226.68|1
1649960970000|2022-04-14 18:29:30|228.97|226.67|228.95|226.65|228.97|226.67|228.95|226.65|4
1649960980000|2022-04-14 18:29:40|228.96|226.66|228.96|226.66|228.96|226.66|228.96|226.66|1
1649960990000|2022-04-14 18:29:50|229.01|226.71|228.98|226.68|229.01|226.71|228.97|226.67|7
1649961000000|2022-04-14 18:30:00|228.95|226.65|228.96|226.66|228.99|226.69|228.95|226.65|5
1649961010000|2022-04-14 18:30:10|228.94|226.64|228.95|226.65|228.98|226.68|228.94|226.64|6
1649961020000|2022-04-14 18:30:20|228.97|226.67|229.12|226.82|229.14|226.84|228.97|226.67|9
1649961030000|2022-04-14 18:30:30|229.15|226.85|229.21|226.91|229.21|226.91|229.14|226.84|8
1649961040000|2022-04-14 18:30:40|229.26|226.96|229.31|227.01|229.32|227.02|229.23|226.93|7
1649961050000|2022-04-14 18:30:50|229.32|227.02|229.32|227.02|229.32|227.02|229.32|227.02|1
1649961060000|2022-04-14 18:31:00|229.33|227.03|229.31|227.01|229.33|227.03|229.31|227.01|3
1649961070000|2022-04-14 18:31:10|229.29|226.99|229.27|226.97|229.32|227.02|229.27|226.97|5
1649961080000|2022-04-14 18:31:20|229.26|226.96|229.07|226.77|229.27|226.97|229.06|226.76|13
1649961090000|2022-04-14 18:31:30|229.02|226.72|229.03|226.73|229.04|226.74|229.02|226.72|3
1649961100000|2022-04-14 18:31:40|229.02|226.72|228.95|226.65|229.02|226.72|228.95|226.65|6
1649961110000|2022-04-14 18:31:50|228.98|226.68|228.89|226.59|228.98|226.68|228.88|226.58|6
1649961120000|2022-04-14 18:32:00|228.88|226.58|228.88|226.58|228.88|226.58|228.85|226.55|5
1649961130000|2022-04-14 18:32:10|228.89|226.59|228.88|226.58|228.89|226.59|228.88|226.58|2
1649961150000|2022-04-14 18:32:30|228.86|226.56|228.86|226.56|228.86|226.56|228.85|226.55|3
1649961160000|2022-04-14 18:32:40|228.85|226.55|228.6|226.3|228.85|226.55|228.6|226.3|14
1649961170000|2022-04-14 18:32:50|228.58|226.28|228.38|226.08|228.58|226.28|228.38|226.08|13
1649961180000|2022-04-14 18:33:00|228.37|226.07|228.43|226.13|228.45|226.15|228.35|226.05|16
1649961190000|2022-04-14 18:33:10|228.45|226.15|228.52|226.22|228.52|226.22|228.45|226.15|9
1649961200000|2022-04-14 18:33:20|228.51|226.21|228.52|226.22|228.52|226.22|228.51|226.21|4
1649961210000|2022-04-14 18:33:30|228.53|226.23|228.59|226.29|228.59|226.29|228.53|226.23|5
1649961220000|2022-04-14 18:33:40|228.61|226.31|228.56|226.26|228.61|226.31|228.56|226.26|3
1649961230000|2022-04-14 18:33:50|228.55|226.25|228.52|226.22|228.55|226.25|228.52|226.22|3
1649961240000|2022-04-14 18:34:00|228.51|226.21|228.51|226.21|228.51|226.21|228.51|226.21|1
1649961250000|2022-04-14 18:34:10|228.52|226.22|228.52|226.22|228.53|226.23|228.52|226.22|3
1649961260000|2022-04-14 18:34:20|228.54|226.24|228.54|226.24|228.56|226.26|228.54|226.24|4
1649961270000|2022-04-14 18:34:30|228.53|226.23|228.53|226.23|228.53|226.23|228.53|226.23|1
1649961290000|2022-04-14 18:34:50|228.51|226.21|228.51|226.21|228.53|226.23|228.51|226.21|3
1649961300000|2022-04-14 18:35:00|228.52|226.22|228.51|226.21|228.54|226.24|228.51|226.21|3
1649961310000|2022-04-14 18:35:10|228.53|226.23|228.53|226.23|228.53|226.23|228.53|226.23|1
1649961320000|2022-04-14 18:35:20|228.52|226.22|228.52|226.22|228.52|226.22|228.52|226.22|1
1649961330000|2022-04-14 18:35:30|228.54|226.24|228.52|226.22|228.54|226.24|228.52|226.22|2
1649961340000|2022-04-14 18:35:40|228.47|226.17|228.43|226.13|228.48|226.18|228.43|226.13|3
1649961360000|2022-04-14 18:36:00|228.4|226.1|228.38|226.08|228.4|226.1|228.35|226.05|5
1649961370000|2022-04-14 18:36:10|228.37|226.07|228.4|226.1|228.41|226.11|228.3|226|13
1649961380000|2022-04-14 18:36:20|228.41|226.11|228.55|226.25|228.55|226.25|228.41|226.11|10
1649961400000|2022-04-14 18:36:40|228.54|226.24|228.54|226.24|228.54|226.24|228.54|226.24|1
1649961410000|2022-04-14 18:36:50|228.53|226.23|228.52|226.22|228.54|226.24|228.52|226.22|6
1649961440000|2022-04-14 18:37:20|228.54|226.24|228.59|226.29|228.59|226.29|228.52|226.22|5
1649961470000|2022-04-14 18:37:50|228.6|226.3|228.49|226.19|228.6|226.3|228.49|226.19|8
1649961480000|2022-04-14 18:38:00|228.5|226.2|228.51|226.21|228.51|226.21|228.5|226.2|2
1649961490000|2022-04-14 18:38:10|228.52|226.22|228.52|226.22|228.52|226.22|228.52|226.22|1
1649961500000|2022-04-14 18:38:20|228.51|226.21|228.5|226.2|228.51|226.21|228.5|226.2|2
1649961510000|2022-04-14 18:38:30|228.49|226.19|228.44|226.14|228.49|226.19|228.44|226.14|3
1649961530000|2022-04-14 18:38:50|228.49|226.19|228.49|226.19|228.49|226.19|228.49|226.19|1
1649961540000|2022-04-14 18:39:00|228.5|226.2|228.52|226.22|228.53|226.23|228.5|226.2|6
1649961560000|2022-04-14 18:39:20|228.54|226.24|228.54|226.24|228.54|226.24|228.54|226.24|1
1649961570000|2022-04-14 18:39:30|228.56|226.26|228.5|226.2|228.57|226.27|228.5|226.2|8
1649961580000|2022-04-14 18:39:40|228.51|226.21|228.49|226.19|228.51|226.21|228.49|226.19|3
1649961590000|2022-04-14 18:39:50|228.5|226.2|228.41|226.11|228.5|226.2|228.4|226.1|9
1649961600000|2022-04-14 18:40:00|228.4|226.1|228.4|226.1|228.4|226.1|228.4|226.1|1
1649961610000|2022-04-14 18:40:10|228.45|226.15|228.54|226.24|228.54|226.24|228.44|226.14|7
1649961620000|2022-04-14 18:40:20|228.52|226.22|228.66|226.36|228.66|226.36|228.52|226.22|7
1649961630000|2022-04-14 18:40:30|228.65|226.35|228.66|226.36|228.66|226.36|228.65|226.35|2
1649961650000|2022-04-14 18:40:50|228.67|226.37|228.67|226.37|228.69|226.39|228.67|226.37|4
1649961660000|2022-04-14 18:41:00|228.68|226.38|228.67|226.37|228.68|226.38|228.67|226.37|2
1649961670000|2022-04-14 18:41:10|228.68|226.38|228.65|226.35|228.68|226.38|228.65|226.35|2
1649961680000|2022-04-14 18:41:20|228.68|226.38|228.64|226.34|228.68|226.38|228.64|226.34|9
1649961700000|2022-04-14 18:41:40|228.66|226.36|228.67|226.37|228.67|226.37|228.66|226.36|2
1649961710000|2022-04-14 18:41:50|228.66|226.36|228.64|226.34|228.66|226.36|228.6|226.3|3
1649961720000|2022-04-14 18:42:00|228.6|226.3|228.64|226.34|228.66|226.36|228.6|226.3|3
1649961740000|2022-04-14 18:42:20|228.67|226.37|228.62|226.32|228.67|226.37|228.59|226.29|4
1649961750000|2022-04-14 18:42:30|228.63|226.33|228.67|226.37|228.67|226.37|228.62|226.32|6
1649961760000|2022-04-14 18:42:40|228.64|226.34|228.65|226.35|228.65|226.35|228.64|226.34|2
1649961770000|2022-04-14 18:42:50|228.68|226.38|228.64|226.34|228.68|226.38|228.64|226.34|5
1649961780000|2022-04-14 18:43:00|228.61|226.31|228.63|226.33|228.63|226.33|228.58|226.28|8
1649961790000|2022-04-14 18:43:10|228.61|226.31|228.61|226.31|228.63|226.33|228.61|226.31|3
1649961800000|2022-04-14 18:43:20|228.6|226.3|228.61|226.31|228.61|226.31|228.6|226.3|2
1649961820000|2022-04-14 18:43:40|228.63|226.33|228.61|226.31|228.63|226.33|228.61|226.31|2
1649961830000|2022-04-14 18:43:50|228.63|226.33|228.63|226.33|228.63|226.33|228.63|226.33|1
1649961840000|2022-04-14 18:44:00|228.61|226.31|228.61|226.31|228.61|226.31|228.61|226.31|1
1649961850000|2022-04-14 18:44:10|228.62|226.32|228.61|226.31|228.62|226.32|228.61|226.31|2
1649961870000|2022-04-14 18:44:30|228.62|226.32|228.62|226.32|228.62|226.32|228.62|226.32|1
1649961880000|2022-04-14 18:44:40|228.63|226.33|228.62|226.32|228.63|226.33|228.62|226.32|2
1649961890000|2022-04-14 18:44:50|228.65|226.35|228.65|226.35|228.65|226.35|228.65|226.35|1
1649961900000|2022-04-14 18:45:00|228.62|226.32|228.64|226.34|228.64|226.34|228.62|226.32|3
1649961910000|2022-04-14 18:45:10|228.65|226.35|228.76|226.46|228.76|226.46|228.65|226.35|5
1649961920000|2022-04-14 18:45:20|228.83|226.53|228.84|226.54|228.86|226.56|228.83|226.53|4
1649961930000|2022-04-14 18:45:30|228.87|226.57|228.86|226.56|228.87|226.57|228.84|226.54|5
1649961940000|2022-04-14 18:45:40|228.87|226.57|228.85|226.55|228.87|226.57|228.85|226.55|2
1649961950000|2022-04-14 18:45:50|228.84|226.54|228.85|226.55|228.87|226.57|228.84|226.54|3
1649961960000|2022-04-14 18:46:00|228.84|226.54|228.73|226.43|228.84|226.54|228.73|226.43|9
1649961970000|2022-04-14 18:46:10|228.74|226.44|228.72|226.42|228.74|226.44|228.72|226.42|2
1649962000000|2022-04-14 18:46:40|228.74|226.44|228.67|226.37|228.74|226.44|228.67|226.37|4
1649962010000|2022-04-14 18:46:50|228.66|226.36|228.66|226.36|228.66|226.36|228.64|226.34|3
1649962020000|2022-04-14 18:47:00|228.65|226.35|228.68|226.38|228.68|226.38|228.65|226.35|3
1649962030000|2022-04-14 18:47:10|228.67|226.37|228.67|226.37|228.7|226.4|228.64|226.34|9
1649962040000|2022-04-14 18:47:20|228.65|226.35|228.65|226.35|228.65|226.35|228.65|226.35|1
1649962100000|2022-04-14 18:48:20|228.68|226.38|228.65|226.35|228.68|226.38|228.65|226.35|2
1649962130000|2022-04-14 18:48:50|228.64|226.34|228.64|226.34|228.64|226.34|228.64|226.34|1
1649962140000|2022-04-14 18:49:00|228.63|226.33|228.64|226.34|228.64|226.34|228.63|226.33|2
1649962150000|2022-04-14 18:49:10|228.63|226.33|228.63|226.33|228.63|226.33|228.63|226.33|1
1649962180000|2022-04-14 18:49:40|228.69|226.39|228.84|226.54|228.88|226.58|228.69|226.39|9
1649962190000|2022-04-14 18:49:50|228.87|226.57|228.85|226.55|228.87|226.57|228.79|226.49|13
1649962200000|2022-04-14 18:50:00|228.84|226.54|228.89|226.59|228.89|226.59|228.83|226.53|6
1649962210000|2022-04-14 18:50:10|228.91|226.61|228.95|226.65|228.99|226.69|228.9|226.6|7
1649962220000|2022-04-14 18:50:20|228.9|226.6|229|226.7|229|226.7|228.9|226.6|5
1649962230000|2022-04-14 18:50:30|229.03|226.73|229.16|226.86|229.18|226.88|229.03|226.73|8
1649962240000|2022-04-14 18:50:40|229.17|226.87|229.16|226.86|229.24|226.94|229.16|226.86|5
1649962250000|2022-04-14 18:50:50|229.23|226.93|229.23|226.93|229.23|226.93|229.22|226.92|3
1649962260000|2022-04-14 18:51:00|229.22|226.92|229.25|226.95|229.25|226.95|229.22|226.92|3
1649962310000|2022-04-14 18:51:50|229.2|226.9|229.23|226.93|229.25|226.95|229.2|226.9|4
1649962320000|2022-04-14 18:52:00|229.2|226.9|229.23|226.93|229.25|226.95|229.2|226.9|4
1649962330000|2022-04-14 18:52:10|229.25|226.95|229.23|226.93|229.25|226.95|229.23|226.93|3
1649962360000|2022-04-14 18:52:40|229.2|226.9|229.23|226.93|229.23|226.93|229.2|226.9|2
1649962370000|2022-04-14 18:52:50|229.24|226.94|229.24|226.94|229.26|226.96|229.23|226.93|6
1649962380000|2022-04-14 18:53:00|229.2|226.9|229.3|227|229.38|227.08|229.2|226.9|10
1649962390000|2022-04-14 18:53:10|229.22|226.92|229.04|226.74|229.22|226.92|229.04|226.74|7
1649962400000|2022-04-14 18:53:20|229.03|226.73|228.87|226.57|229.03|226.73|228.85|226.55|15
1649962410000|2022-04-14 18:53:30|228.92|226.62|228.91|226.61|228.92|226.62|228.91|226.61|4
1649962420000|2022-04-14 18:53:40|228.92|226.62|228.9|226.6|228.99|226.69|228.9|226.6|5
1649962430000|2022-04-14 18:53:50|228.94|226.64|228.97|226.67|228.99|226.69|228.94|226.64|4
1649962440000|2022-04-14 18:54:00|228.95|226.65|228.91|226.61|228.99|226.69|228.91|226.61|4
1649962450000|2022-04-14 18:54:10|228.88|226.58|228.67|226.37|228.88|226.58|228.67|226.37|12
1649962460000|2022-04-14 18:54:20|228.66|226.36|228.61|226.31|228.66|226.36|228.56|226.26|11
1649962470000|2022-04-14 18:54:30|228.54|226.24|228.45|226.15|228.58|226.28|228.45|226.15|9
1649962480000|2022-04-14 18:54:40|228.44|226.14|228.44|226.14|228.45|226.15|228.39|226.09|8
1649962490000|2022-04-14 18:54:50|228.43|226.13|227.7|225.4|228.43|226.13|227.7|225.4|27
1649962500000|2022-04-14 18:55:00|227.68|225.38|227.74|225.44|227.74|225.44|227.68|225.38|10
1649962510000|2022-04-14 18:55:10|227.64|225.34|227.88|225.58|227.9|225.6|227.64|225.34|9
1649962520000|2022-04-14 18:55:20|227.85|225.55|227.76|225.46|227.88|225.58|227.76|225.46|9
1649962530000|2022-04-14 18:55:30|227.8|225.5|227.97|225.67|227.98|225.68|227.8|225.5|9
1649962540000|2022-04-14 18:55:40|227.98|225.68|227.66|225.36|227.98|225.68|227.63|225.33|20
1649962550000|2022-04-14 18:55:50|227.67|225.37|227.51|225.21|227.7|225.4|227.51|225.21|20
1649962560000|2022-04-14 18:56:00|227.54|225.24|227.82|225.52|227.86|225.56|227.51|225.21|17
1649962570000|2022-04-14 18:56:10|227.8|225.5|227.78|225.48|227.82|225.52|227.78|225.48|14
1649962580000|2022-04-14 18:56:20|227.79|225.49|227.9|225.6|227.9|225.6|227.79|225.49|10
1649962590000|2022-04-14 18:56:30|227.91|225.61|227.79|225.49|227.99|225.69|227.79|225.49|17
1649962600000|2022-04-14 18:56:40|227.81|225.51|227.81|225.51|227.84|225.54|227.8|225.5|8
1649962610000|2022-04-14 18:56:50|227.82|225.52|227.81|225.51|227.82|225.52|227.81|225.51|2
1649962620000|2022-04-14 18:57:00|227.82|225.52|227.9|225.6|227.9|225.6|227.75|225.45|13
1649962630000|2022-04-14 18:57:10|227.89|225.59|227.9|225.6|227.98|225.68|227.89|225.59|5
1649962640000|2022-04-14 18:57:20|227.92|225.62|227.91|225.61|227.92|225.62|227.9|225.6|6
1649962650000|2022-04-14 18:57:30|227.92|225.62|227.75|225.45|227.92|225.62|227.72|225.42|13
1649962660000|2022-04-14 18:57:40|227.74|225.44|227.62|225.32|227.74|225.44|227.61|225.31|12
1649962670000|2022-04-14 18:57:50|227.63|225.33|227.64|225.34|227.67|225.37|227.63|225.33|5
1649962680000|2022-04-14 18:58:00|227.63|225.33|227.64|225.34|227.64|225.34|227.58|225.28|4
1649962690000|2022-04-14 18:58:10|227.65|225.35|227.65|225.35|227.72|225.42|227.6|225.3|10
1649962700000|2022-04-14 18:58:20|227.64|225.34|227.65|225.35|227.69|225.39|227.64|225.34|9
1649962710000|2022-04-14 18:58:30|227.67|225.37|227.77|225.47|227.77|225.47|227.67|225.37|9
1649962730000|2022-04-14 18:58:50|227.76|225.46|227.76|225.46|227.77|225.47|227.76|225.46|3
1649962740000|2022-04-14 18:59:00|227.77|225.47|227.83|225.53|227.83|225.53|227.75|225.45|8
1649962750000|2022-04-14 18:59:10|227.84|225.54|227.91|225.61|227.92|225.62|227.84|225.54|6
1649962760000|2022-04-14 18:59:20|227.92|225.62|227.77|225.47|227.92|225.62|227.77|225.47|10
1649962780000|2022-04-14 18:59:40|227.78|225.48|227.86|225.56|227.86|225.56|227.78|225.48|4
1649962790000|2022-04-14 18:59:50|227.83|225.53|227.81|225.51|227.83|225.53|227.81|225.51|3
1649962800000|2022-04-14 19:00:00|227.82|225.52|227.83|225.53|227.84|225.54|227.82|225.52|4
1649962810000|2022-04-14 19:00:10|227.82|225.52|227.82|225.52|227.85|225.55|227.81|225.51|11
1649962820000|2022-04-14 19:00:20|227.84|225.54|227.89|225.59|227.9|225.6|227.84|225.54|9
1649962830000|2022-04-14 19:00:30|227.9|225.6|227.96|225.66|227.97|225.67|227.89|225.59|13
1649962840000|2022-04-14 19:00:40|227.97|225.67|228.01|225.71|228.02|225.72|227.97|225.67|9
1649962860000|2022-04-14 19:01:00|227.98|225.68|227.93|225.63|228.01|225.71|227.93|225.63|3
1649962870000|2022-04-14 19:01:10|227.92|225.62|227.89|225.59|227.94|225.64|227.87|225.57|6
1649962880000|2022-04-14 19:01:20|227.85|225.55|227.87|225.57|227.89|225.59|227.85|225.55|4
1649962890000|2022-04-14 19:01:30|227.89|225.59|227.72|225.42|227.89|225.59|227.69|225.39|15
1649962900000|2022-04-14 19:01:40|227.67|225.37|227.8|225.5|227.83|225.53|227.56|225.26|23
1649962910000|2022-04-14 19:01:50|227.79|225.49|227.73|225.43|227.79|225.49|227.67|225.37|11
1649962920000|2022-04-14 19:02:00|227.7|225.4|227.79|225.49|227.79|225.49|227.7|225.4|9
1649962930000|2022-04-14 19:02:10|227.76|225.46|228.05|225.75|228.05|225.75|227.76|225.46|6
1649962940000|2022-04-14 19:02:20|228.04|225.74|228.1|225.8|228.1|225.8|228.04|225.74|2
1649962950000|2022-04-14 19:02:30|228.24|225.94|228.35|226.05|228.35|226.05|228.24|225.94|6
1649962960000|2022-04-14 19:02:40|228.28|225.98|228.33|226.03|228.36|226.06|228.25|225.95|9
1649962970000|2022-04-14 19:02:50|228.39|226.09|228.41|226.11|228.43|226.13|228.38|226.08|5
1649962980000|2022-04-14 19:03:00|228.4|226.1|228.42|226.12|228.42|226.12|228.4|226.1|4
1649962990000|2022-04-14 19:03:10|228.43|226.13|228.52|226.22|228.52|226.22|228.43|226.13|4
1649963000000|2022-04-14 19:03:20|228.51|226.21|228.44|226.14|228.51|226.21|228.44|226.14|6
1649963010000|2022-04-14 19:03:30|228.45|226.15|228.43|226.13|228.45|226.15|228.43|226.13|7
1649963020000|2022-04-14 19:03:40|228.42|226.12|228.4|226.1|228.43|226.13|228.4|226.1|5
1649963030000|2022-04-14 19:03:50|228.41|226.11|228.47|226.17|228.53|226.23|228.41|226.11|9
1649963040000|2022-04-14 19:04:00|228.46|226.16|228.46|226.16|228.47|226.17|228.46|226.16|3
1649963050000|2022-04-14 19:04:10|228.47|226.17|228.59|226.29|228.62|226.32|228.47|226.17|12
1649963060000|2022-04-14 19:04:20|228.66|226.36|228.76|226.46|228.77|226.47|228.66|226.36|6
1649963070000|2022-04-14 19:04:30|228.75|226.45|228.69|226.39|228.75|226.45|228.69|226.39|4
1649963080000|2022-04-14 19:04:40|228.7|226.4|228.64|226.34|228.7|226.4|228.63|226.33|11
1649963090000|2022-04-14 19:04:50|228.63|226.33|228.6|226.3|228.63|226.33|228.6|226.3|3
1649963100000|2022-04-14 19:05:00|228.58|226.28|228.62|226.32|228.64|226.34|228.58|226.28|4
1649963110000|2022-04-14 19:05:10|228.63|226.33|228.62|226.32|228.63|226.33|228.62|226.32|2
1649963120000|2022-04-14 19:05:20|228.61|226.31|228.63|226.33|228.63|226.33|228.61|226.31|4
1649963130000|2022-04-14 19:05:30|228.57|226.27|228.62|226.32|228.62|226.32|228.57|226.27|3
1649963140000|2022-04-14 19:05:40|228.63|226.33|228.62|226.32|228.63|226.33|228.62|226.32|2
1649963150000|2022-04-14 19:05:50|228.64|226.34|228.72|226.42|228.72|226.42|228.64|226.34|6
1649963160000|2022-04-14 19:06:00|228.7|226.4|228.68|226.38|228.73|226.43|228.68|226.38|5
1649963170000|2022-04-14 19:06:10|228.69|226.39|228.72|226.42|228.74|226.44|228.69|226.39|6
1649963180000|2022-04-14 19:06:20|228.75|226.45|228.91|226.61|228.92|226.62|228.75|226.45|8
1649963200000|2022-04-14 19:06:40|228.93|226.63|228.92|226.62|228.93|226.63|228.92|226.62|2
1649963210000|2022-04-14 19:06:50|228.95|226.65|229|226.7|229|226.7|228.95|226.65|2
1649963230000|2022-04-14 19:07:10|229.01|226.71|228.95|226.65|229.01|226.71|228.95|226.65|6
1649963240000|2022-04-14 19:07:20|228.94|226.64|228.9|226.6|228.94|226.64|228.88|226.58|4
1649963250000|2022-04-14 19:07:30|228.92|226.62|228.92|226.62|228.92|226.62|228.92|226.62|1
1649963260000|2022-04-14 19:07:40|228.91|226.61|228.91|226.61|228.91|226.61|228.9|226.6|3
1649963270000|2022-04-14 19:07:50|228.93|226.63|229|226.7|229|226.7|228.93|226.63|4
1649963290000|2022-04-14 19:08:10|229.01|226.71|228.88|226.58|229.01|226.71|228.88|226.58|7
1649963300000|2022-04-14 19:08:20|228.87|226.57|228.84|226.54|228.92|226.62|228.83|226.53|7
1649963310000|2022-04-14 19:08:30|228.83|226.53|228.82|226.52|228.85|226.55|228.82|226.52|8
1649963320000|2022-04-14 19:08:40|228.85|226.55|228.84|226.54|228.85|226.55|228.84|226.54|4
1649963330000|2022-04-14 19:08:50|228.85|226.55|228.9|226.6|228.9|226.6|228.85|226.55|3
1649963340000|2022-04-14 19:09:00|228.88|226.58|228.92|226.62|228.95|226.65|228.88|226.58|4
1649963360000|2022-04-14 19:09:20|228.91|226.61|228.92|226.62|228.92|226.62|228.9|226.6|3
1649963370000|2022-04-14 19:09:30|228.86|226.56|228.84|226.54|228.87|226.57|228.84|226.54|6
1649963380000|2022-04-14 19:09:40|228.81|226.51|228.75|226.45|228.81|226.51|228.75|226.45|6
1649963390000|2022-04-14 19:09:50|228.74|226.44|228.68|226.38|228.74|226.44|228.66|226.36|8
1649963400000|2022-04-14 19:10:00|228.67|226.37|228.84|226.54|228.84|226.54|228.66|226.36|12
1649963410000|2022-04-14 19:10:10|228.89|226.59|228.86|226.56|228.89|226.59|228.86|226.56|8
1649963420000|2022-04-14 19:10:20|228.87|226.57|228.85|226.55|228.87|226.57|228.85|226.55|3
1649963430000|2022-04-14 19:10:30|228.82|226.52|228.81|226.51|228.83|226.53|228.81|226.51|11
1649963440000|2022-04-14 19:10:40|228.76|226.46|228.76|226.46|228.76|226.46|228.76|226.46|1
1649963460000|2022-04-14 19:11:00|228.74|226.44|228.73|226.43|228.76|226.46|228.73|226.43|5
1649963470000|2022-04-14 19:11:10|228.71|226.41|228.72|226.42|228.74|226.44|228.71|226.41|3
1649963480000|2022-04-14 19:11:20|228.74|226.44|228.74|226.44|228.74|226.44|228.74|226.44|1
1649963490000|2022-04-14 19:11:30|228.75|226.45|228.71|226.41|228.75|226.45|228.71|226.41|4
1649963500000|2022-04-14 19:11:40|228.73|226.43|228.78|226.48|228.78|226.48|228.73|226.43|5
1649963510000|2022-04-14 19:11:50|228.76|226.46|228.78|226.48|228.78|226.48|228.76|226.46|2
1649963520000|2022-04-14 19:12:00|228.75|226.45|228.75|226.45|228.75|226.45|228.71|226.41|8
1649963530000|2022-04-14 19:12:10|228.76|226.46|228.8|226.5|228.81|226.51|228.75|226.45|4
1649963540000|2022-04-14 19:12:20|228.75|226.45|228.75|226.45|228.75|226.45|228.75|226.45|1
1649963550000|2022-04-14 19:12:30|228.72|226.42|228.71|226.41|228.74|226.44|228.7|226.4|4
1649963560000|2022-04-14 19:12:40|228.72|226.42|228.71|226.41|228.74|226.44|228.71|226.41|3
1649963570000|2022-04-14 19:12:50|228.7|226.4|228.74|226.44|228.74|226.44|228.7|226.4|5
1649963580000|2022-04-14 19:13:00|228.71|226.41|228.71|226.41|228.73|226.43|228.71|226.41|3
1649963590000|2022-04-14 19:13:10|228.72|226.42|228.71|226.41|228.72|226.42|228.71|226.41|2
1649963600000|2022-04-14 19:13:20|228.72|226.42|228.71|226.41|228.72|226.42|228.71|226.41|2
1649963610000|2022-04-14 19:13:30|228.72|226.42|228.66|226.36|228.72|226.42|228.66|226.36|3
1649963620000|2022-04-14 19:13:40|228.72|226.42|228.58|226.28|228.72|226.42|228.58|226.28|9
1649963630000|2022-04-14 19:13:50|228.59|226.29|228.57|226.27|228.59|226.29|228.57|226.27|4
1649963640000|2022-04-14 19:14:00|228.56|226.26|228.56|226.26|228.56|226.26|228.56|226.26|1
1649963650000|2022-04-14 19:14:10|228.6|226.3|228.6|226.3|228.6|226.3|228.6|226.3|1
1649963660000|2022-04-14 19:14:20|228.61|226.31|228.66|226.36|228.66|226.36|228.61|226.31|3
1649963670000|2022-04-14 19:14:30|228.65|226.35|228.6|226.3|228.65|226.35|228.6|226.3|2
1649963690000|2022-04-14 19:14:50|228.63|226.33|228.63|226.33|228.63|226.33|228.63|226.33|1
1649963700000|2022-04-14 19:15:00|228.66|226.36|228.68|226.38|228.7|226.4|228.64|226.34|9
1649963710000|2022-04-14 19:15:10|228.66|226.36|228.64|226.34|228.67|226.37|228.64|226.34|4
1649963720000|2022-04-14 19:15:20|228.6|226.3|228.61|226.31|228.61|226.31|228.6|226.3|2
1649963730000|2022-04-14 19:15:30|228.56|226.26|228.53|226.23|228.56|226.26|228.53|226.23|5
1649963740000|2022-04-14 19:15:40|228.57|226.27|228.55|226.25|228.57|226.27|228.55|226.25|3
1649963760000|2022-04-14 19:16:00|228.56|226.26|228.55|226.25|228.56|226.26|228.54|226.24|4
1649963770000|2022-04-14 19:16:10|228.53|226.23|228.7|226.4|228.7|226.4|228.53|226.23|7
1649963780000|2022-04-14 19:16:20|228.73|226.43|228.77|226.47|228.8|226.5|228.73|226.43|10
1649963790000|2022-04-14 19:16:30|228.78|226.48|228.96|226.66|228.96|226.66|228.78|226.48|11
1649963800000|2022-04-14 19:16:40|228.98|226.68|229.05|226.75|229.07|226.77|228.98|226.68|7
1649963810000|2022-04-14 19:16:50|229.02|226.72|229.01|226.71|229.02|226.72|229.01|226.71|2
1649963820000|2022-04-14 19:17:00|229.04|226.74|228.96|226.66|229.04|226.74|228.96|226.66|8
1649963830000|2022-04-14 19:17:10|228.97|226.67|229|226.7|229|226.7|228.95|226.65|8
1649963840000|2022-04-14 19:17:20|229.02|226.72|229.04|226.74|229.04|226.74|229.02|226.72|3
1649963850000|2022-04-14 19:17:30|229.01|226.71|229.01|226.71|229.04|226.74|229.01|226.71|13
1649963860000|2022-04-14 19:17:40|229.02|226.72|228.91|226.61|229.02|226.72|228.91|226.61|9
1649963870000|2022-04-14 19:17:50|228.89|226.59|228.89|226.59|228.89|226.59|228.89|226.59|1
1649963880000|2022-04-14 19:18:00|228.9|226.6|228.9|226.6|228.9|226.6|228.9|226.6|1
1649963900000|2022-04-14 19:18:20|228.88|226.58|228.88|226.58|228.88|226.58|228.87|226.57|3
1649963920000|2022-04-14 19:18:40|228.89|226.59|228.89|226.59|228.89|226.59|228.89|226.59|1
1649963930000|2022-04-14 19:18:50|228.84|226.54|228.85|226.55|228.88|226.58|228.84|226.54|4
1649963940000|2022-04-14 19:19:00|228.86|226.56|228.86|226.56|228.87|226.57|228.83|226.53|6
1649963950000|2022-04-14 19:19:10|228.83|226.53|228.86|226.56|228.86|226.56|228.82|226.52|8
1649963960000|2022-04-14 19:19:20|228.85|226.55|228.83|226.53|228.85|226.55|228.83|226.53|3
1649963970000|2022-04-14 19:19:30|228.82|226.52|228.82|226.52|228.82|226.52|228.82|226.52|1
1649963980000|2022-04-14 19:19:40|228.83|226.53|228.83|226.53|228.83|226.53|228.82|226.52|3
1649963990000|2022-04-14 19:19:50|228.82|226.52|228.83|226.53|228.84|226.54|228.82|226.52|3
1649964000000|2022-04-14 19:20:00|228.86|226.56|228.96|226.66|228.96|226.66|228.83|226.53|9
1649964010000|2022-04-14 19:20:10|228.94|226.64|228.93|226.63|228.95|226.65|228.93|226.63|4
1649964020000|2022-04-14 19:20:20|228.92|226.62|228.92|226.62|228.92|226.62|228.92|226.62|1
1649964030000|2022-04-14 19:20:30|228.95|226.65|228.92|226.62|228.95|226.65|228.91|226.61|9
1649964040000|2022-04-14 19:20:40|228.93|226.63|228.92|226.62|228.93|226.63|228.91|226.61|5
1649964050000|2022-04-14 19:20:50|228.91|226.61|228.91|226.61|228.91|226.61|228.91|226.61|1
1649964060000|2022-04-14 19:21:00|228.87|226.57|228.62|226.32|228.87|226.57|228.58|226.28|16
1649964070000|2022-04-14 19:21:10|228.6|226.3|228.62|226.32|228.62|226.32|228.6|226.3|3
1649964080000|2022-04-14 19:21:20|228.64|226.34|228.73|226.43|228.79|226.49|228.61|226.31|14
1649964090000|2022-04-14 19:21:30|228.72|226.42|228.69|226.39|228.72|226.42|228.68|226.38|5
1649964100000|2022-04-14 19:21:40|228.68|226.38|228.63|226.33|228.68|226.38|228.63|226.33|4
1649964110000|2022-04-14 19:21:50|228.64|226.34|228.67|226.37|228.67|226.37|228.64|226.34|2
1649964120000|2022-04-14 19:22:00|228.66|226.36|228.61|226.31|228.66|226.36|228.61|226.31|2
1649964130000|2022-04-14 19:22:10|228.63|226.33|228.61|226.31|228.63|226.33|228.61|226.31|2
1649964150000|2022-04-14 19:22:30|228.6|226.3|228.69|226.39|228.69|226.39|228.6|226.3|5
1649964160000|2022-04-14 19:22:40|228.68|226.38|228.77|226.47|228.78|226.48|228.68|226.38|7
1649964170000|2022-04-14 19:22:50|228.8|226.5|228.82|226.52|228.82|226.52|228.8|226.5|9
1649964180000|2022-04-14 19:23:00|228.81|226.51|228.8|226.5|228.81|226.51|228.8|226.5|2
1649964190000|2022-04-14 19:23:10|228.82|226.52|228.64|226.34|228.82|226.52|228.63|226.33|15
1649964200000|2022-04-14 19:23:20|228.66|226.36|228.62|226.32|228.66|226.36|228.6|226.3|9
1649964210000|2022-04-14 19:23:30|228.63|226.33|228.63|226.33|228.64|226.34|228.63|226.33|3
1649964220000|2022-04-14 19:23:40|228.62|226.32|228.64|226.34|228.64|226.34|228.61|226.31|4
1649964230000|2022-04-14 19:23:50|228.63|226.33|228.63|226.33|228.64|226.34|228.62|226.32|5
1649964240000|2022-04-14 19:24:00|228.62|226.32|228.63|226.33|228.63|226.33|228.62|226.32|2
1649964250000|2022-04-14 19:24:10|228.64|226.34|228.61|226.31|228.64|226.34|228.61|226.31|5
1649964270000|2022-04-14 19:24:30|228.62|226.32|228.6|226.3|228.62|226.32|228.54|226.24|7
1649964290000|2022-04-14 19:24:50|228.61|226.31|228.61|226.31|228.62|226.32|228.61|226.31|3
1649964300000|2022-04-14 19:25:00|228.63|226.33|228.58|226.28|228.63|226.33|228.58|226.28|4
1649964310000|2022-04-14 19:25:10|228.61|226.31|228.61|226.31|228.61|226.31|228.61|226.31|1
1649964320000|2022-04-14 19:25:20|228.6|226.3|228.6|226.3|228.6|226.3|228.6|226.3|1
1649964330000|2022-04-14 19:25:30|228.58|226.28|228.5|226.2|228.6|226.3|228.49|226.19|16
1649964340000|2022-04-14 19:25:40|228.43|226.13|228.48|226.18|228.49|226.19|228.43|226.13|7
1649964350000|2022-04-14 19:25:50|228.47|226.17|228.47|226.17|228.48|226.18|228.47|226.17|5
1649964360000|2022-04-14 19:26:00|228.49|226.19|228.53|226.23|228.53|226.23|228.49|226.19|3
1649964370000|2022-04-14 19:26:10|228.54|226.24|228.59|226.29|228.59|226.29|228.53|226.23|7
1649964380000|2022-04-14 19:26:20|228.61|226.31|228.6|226.3|228.61|226.31|228.6|226.3|2
1649964390000|2022-04-14 19:26:30|228.61|226.31|228.6|226.3|228.61|226.31|228.6|226.3|2
1649964430000|2022-04-14 19:27:10|228.61|226.31|228.46|226.16|228.61|226.31|228.46|226.16|4
1649964440000|2022-04-14 19:27:20|228.45|226.15|228.45|226.15|228.46|226.16|228.45|226.15|5
1649964450000|2022-04-14 19:27:30|228.48|226.18|228.48|226.18|228.48|226.18|228.48|226.18|1
1649964460000|2022-04-14 19:27:40|228.49|226.19|228.55|226.25|228.55|226.25|228.48|226.18|5
1649964470000|2022-04-14 19:27:50|228.54|226.24|228.6|226.3|228.6|226.3|228.54|226.24|4
1649964480000|2022-04-14 19:28:00|228.59|226.29|228.6|226.3|228.61|226.31|228.59|226.29|4
1649964490000|2022-04-14 19:28:10|228.59|226.29|228.73|226.43|228.73|226.43|228.59|226.29|11
1649964500000|2022-04-14 19:28:20|228.72|226.42|228.82|226.52|228.82|226.52|228.72|226.42|9
1649964510000|2022-04-14 19:28:30|228.83|226.53|228.83|226.53|228.84|226.54|228.8|226.5|5
1649964520000|2022-04-14 19:28:40|228.82|226.52|228.81|226.51|228.83|226.53|228.81|226.51|4
1649964530000|2022-04-14 19:28:50|228.8|226.5|228.81|226.51|228.81|226.51|228.8|226.5|2
1649964540000|2022-04-14 19:29:00|228.82|226.52|228.76|226.46|228.82|226.52|228.75|226.45|9
1649964550000|2022-04-14 19:29:10|228.75|226.45|228.74|226.44|228.75|226.45|228.74|226.44|2
1649964560000|2022-04-14 19:29:20|228.77|226.47|228.74|226.44|228.77|226.47|228.74|226.44|3
1649964570000|2022-04-14 19:29:30|228.76|226.46|228.74|226.44|228.76|226.46|228.74|226.44|2
1649964580000|2022-04-14 19:29:40|228.75|226.45|228.61|226.31|228.76|226.46|228.61|226.31|8
1649964600000|2022-04-14 19:30:00|228.64|226.34|228.6|226.3|228.64|226.34|228.6|226.3|3
1649964610000|2022-04-14 19:30:10|228.61|226.31|228.5|226.2|228.62|226.32|228.5|226.2|7
1649964630000|2022-04-14 19:30:30|228.51|226.21|228.44|226.14|228.51|226.21|228.44|226.14|8
1649964640000|2022-04-14 19:30:40|228.42|226.12|228.39|226.09|228.42|226.12|228.37|226.07|7
1649964650000|2022-04-14 19:30:50|228.4|226.1|228.4|226.1|228.4|226.1|228.4|226.1|1
1649964660000|2022-04-14 19:31:00|228.41|226.11|228.4|226.1|228.41|226.11|228.4|226.1|2
1649964670000|2022-04-14 19:31:10|228.41|226.11|228.4|226.1|228.42|226.12|228.4|226.1|3
1649964680000|2022-04-14 19:31:20|228.42|226.12|228.42|226.12|228.43|226.13|228.42|226.12|5
1649964690000|2022-04-14 19:31:30|228.46|226.16|228.5|226.2|228.51|226.21|228.45|226.15|5
1649964700000|2022-04-14 19:31:40|228.53|226.23|228.58|226.28|228.58|226.28|228.51|226.21|6
1649964710000|2022-04-14 19:31:50|228.6|226.3|228.62|226.32|228.62|226.32|228.59|226.29|6
1649964720000|2022-04-14 19:32:00|228.64|226.34|228.57|226.27|228.64|226.34|228.57|226.27|4
1649964730000|2022-04-14 19:32:10|228.56|226.26|228.56|226.26|228.57|226.27|228.55|226.25|5
1649964740000|2022-04-14 19:32:20|228.54|226.24|228.6|226.3|228.6|226.3|228.52|226.22|7
1649964750000|2022-04-14 19:32:30|228.59|226.29|228.59|226.29|228.59|226.29|228.59|226.29|1
1649964760000|2022-04-14 19:32:40|228.61|226.31|228.61|226.31|228.62|226.32|228.6|226.3|5
1649964770000|2022-04-14 19:32:50|228.65|226.35|228.66|226.36|228.69|226.39|228.65|226.35|4
1649964780000|2022-04-14 19:33:00|228.68|226.38|228.71|226.41|228.71|226.41|228.68|226.38|5
1649964790000|2022-04-14 19:33:10|228.7|226.4|228.63|226.33|228.7|226.4|228.63|226.33|6
1649964800000|2022-04-14 19:33:20|228.7|226.4|228.7|226.4|228.7|226.4|228.7|226.4|1
1649964820000|2022-04-14 19:33:40|228.68|226.38|228.7|226.4|228.7|226.4|228.68|226.38|2
1649964840000|2022-04-14 19:34:00|228.71|226.41|228.72|226.42|228.72|226.42|228.71|226.41|2
1649964850000|2022-04-14 19:34:10|228.74|226.44|228.74|226.44|228.74|226.44|228.74|226.44|1
1649964860000|2022-04-14 19:34:20|228.73|226.43|228.72|226.42|228.73|226.43|228.72|226.42|2
1649964870000|2022-04-14 19:34:30|228.69|226.39|228.56|226.26|228.69|226.39|228.55|226.25|12
1649964880000|2022-04-14 19:34:40|228.55|226.25|228.56|226.26|228.56|226.26|228.47|226.17|12
1649964890000|2022-04-14 19:34:50|228.57|226.27|228.55|226.25|228.57|226.27|228.54|226.24|5
1649964900000|2022-04-14 19:35:00|228.54|226.24|228.47|226.17|228.54|226.24|228.41|226.11|13
1649964910000|2022-04-14 19:35:10|228.48|226.18|228.62|226.32|228.62|226.32|228.48|226.18|11
1649964920000|2022-04-14 19:35:20|228.67|226.37|228.69|226.39|228.69|226.39|228.67|226.37|3
1649964930000|2022-04-14 19:35:30|228.71|226.41|228.74|226.44|228.76|226.46|228.7|226.4|12
1649964940000|2022-04-14 19:35:40|228.75|226.45|228.78|226.48|228.78|226.48|228.75|226.45|6
1649964950000|2022-04-14 19:35:50|228.79|226.49|228.77|226.47|228.79|226.49|228.77|226.47|3
1649964960000|2022-04-14 19:36:00|228.78|226.48|228.83|226.53|228.83|226.53|228.78|226.48|8
1649964970000|2022-04-14 19:36:10|228.82|226.52|228.8|226.5|228.82|226.52|228.8|226.5|9
1649964980000|2022-04-14 19:36:20|228.81|226.51|228.86|226.56|228.87|226.57|228.81|226.51|8
1649964990000|2022-04-14 19:36:30|228.87|226.57|228.8|226.5|228.87|226.57|228.75|226.45|7
1649965000000|2022-04-14 19:36:40|228.81|226.51|228.77|226.47|228.81|226.51|228.77|226.47|2
1649965020000|2022-04-14 19:37:00|228.8|226.5|228.81|226.51|228.82|226.52|228.8|226.5|4
1649965030000|2022-04-14 19:37:10|228.8|226.5|228.73|226.43|228.8|226.5|228.73|226.43|5
1649965040000|2022-04-14 19:37:20|228.74|226.44|228.74|226.44|228.74|226.44|228.74|226.44|1
1649965050000|2022-04-14 19:37:30|228.73|226.43|228.72|226.42|228.73|226.43|228.72|226.42|2
1649965060000|2022-04-14 19:37:40|228.73|226.43|228.69|226.39|228.73|226.43|228.69|226.39|6
1649965070000|2022-04-14 19:37:50|228.7|226.4|228.69|226.39|228.7|226.4|228.69|226.39|4
1649965080000|2022-04-14 19:38:00|228.67|226.37|228.64|226.34|228.67|226.37|228.64|226.34|4
1649965100000|2022-04-14 19:38:20|228.63|226.33|228.63|226.33|228.63|226.33|228.63|226.33|1
1649965110000|2022-04-14 19:38:30|228.65|226.35|228.55|226.25|228.65|226.35|228.54|226.24|6
1649965120000|2022-04-14 19:38:40|228.56|226.26|228.46|226.16|228.56|226.26|228.46|226.16|5
1649965130000|2022-04-14 19:38:50|228.47|226.17|228.37|226.07|228.47|226.17|228.37|226.07|6
1649965140000|2022-04-14 19:39:00|228.4|226.1|228.4|226.1|228.43|226.13|228.4|226.1|4
1649965250000|2022-04-14 19:40:50|228.43|226.13|228.43|226.13|228.43|226.13|228.43|226.13|1
1649965260000|2022-04-14 19:41:00|228.47|226.17|228.47|226.17|228.47|226.17|228.47|226.17|1
1649965270000|2022-04-14 19:41:10|228.43|226.13|228.64|226.34|228.64|226.34|228.43|226.13|6
1649965280000|2022-04-14 19:41:20|228.63|226.33|228.56|226.26|228.64|226.34|228.54|226.24|8
1649965290000|2022-04-14 19:41:30|228.55|226.25|228.53|226.23|228.55|226.25|228.53|226.23|5
1649965300000|2022-04-14 19:41:40|228.52|226.22|228.53|226.23|228.54|226.24|228.52|226.22|3
1649965310000|2022-04-14 19:41:50|228.52|226.22|228.52|226.22|228.52|226.22|228.52|226.22|1
1649965320000|2022-04-14 19:42:00|228.53|226.23|228.64|226.34|228.65|226.35|228.51|226.21|7
1649965330000|2022-04-14 19:42:10|228.68|226.38|228.67|226.37|228.68|226.38|228.67|226.37|2
1649965340000|2022-04-14 19:42:20|228.66|226.36|228.73|226.43|228.74|226.44|228.64|226.34|9
1649965350000|2022-04-14 19:42:30|228.75|226.45|228.76|226.46|228.78|226.48|228.69|226.39|14
1649965360000|2022-04-14 19:42:40|228.75|226.45|228.75|226.45|228.76|226.46|228.74|226.44|4
1649965370000|2022-04-14 19:42:50|228.73|226.43|228.73|226.43|228.74|226.44|228.73|226.43|5
1649965380000|2022-04-14 19:43:00|228.74|226.44|228.74|226.44|228.75|226.45|228.72|226.42|6
1649965390000|2022-04-14 19:43:10|228.71|226.41|228.71|226.41|228.71|226.41|228.7|226.4|3
1649965400000|2022-04-14 19:43:20|228.72|226.42|228.72|226.42|228.73|226.43|228.69|226.39|5
1649965410000|2022-04-14 19:43:30|228.7|226.4|228.68|226.38|228.73|226.43|228.68|226.38|5
1649965420000|2022-04-14 19:43:40|228.71|226.41|228.71|226.41|228.72|226.42|228.67|226.37|5
1649965430000|2022-04-14 19:43:50|228.7|226.4|228.71|226.41|228.71|226.41|228.69|226.39|3
1649965440000|2022-04-14 19:44:00|228.69|226.39|228.72|226.42|228.72|226.42|228.69|226.39|3
1649965450000|2022-04-14 19:44:10|228.75|226.45|228.79|226.49|228.79|226.49|228.75|226.45|3
1649965460000|2022-04-14 19:44:20|228.78|226.48|228.75|226.45|228.78|226.48|228.75|226.45|3
1649965480000|2022-04-14 19:44:40|228.74|226.44|228.72|226.42|228.74|226.44|228.7|226.4|4
1649965500000|2022-04-14 19:45:00|228.7|226.4|228.74|226.44|228.74|226.44|228.7|226.4|5
1649965510000|2022-04-14 19:45:10|228.76|226.46|228.68|226.38|228.76|226.46|228.68|226.38|5
1649965520000|2022-04-14 19:45:20|228.67|226.37|228.66|226.36|228.68|226.38|228.66|226.36|3
1649965530000|2022-04-14 19:45:30|228.67|226.37|228.66|226.36|228.68|226.38|228.66|226.36|3
1649965540000|2022-04-14 19:45:40|228.65|226.35|228.71|226.41|228.72|226.42|228.65|226.35|7
1649965550000|2022-04-14 19:45:50|228.7|226.4|228.7|226.4|228.7|226.4|228.7|226.4|1
1649965560000|2022-04-14 19:46:00|228.68|226.38|228.65|226.35|228.7|226.4|228.64|226.34|5
1649965570000|2022-04-14 19:46:10|228.64|226.34|228.65|226.35|228.65|226.35|228.63|226.33|8
1649965580000|2022-04-14 19:46:20|228.64|226.34|228.67|226.37|228.67|226.37|228.64|226.34|2
1649965590000|2022-04-14 19:46:30|228.64|226.34|228.7|226.4|228.7|226.4|228.63|226.33|7
1649965600000|2022-04-14 19:46:40|228.74|226.44|228.78|226.48|228.78|226.48|228.74|226.44|2
1649965610000|2022-04-14 19:46:50|228.71|226.41|228.7|226.4|228.74|226.44|228.7|226.4|3
1649965620000|2022-04-14 19:47:00|228.71|226.41|228.65|226.35|228.71|226.41|228.65|226.35|3
1649965630000|2022-04-14 19:47:10|228.64|226.34|228.64|226.34|228.65|226.35|228.64|226.34|3
1649965640000|2022-04-14 19:47:20|228.65|226.35|228.62|226.32|228.65|226.35|228.62|226.32|4
1649965650000|2022-04-14 19:47:30|228.61|226.31|228.55|226.25|228.62|226.32|228.55|226.25|9
1649965660000|2022-04-14 19:47:40|228.52|226.22|228.55|226.25|228.56|226.26|228.52|226.22|3
1649965670000|2022-04-14 19:47:50|228.54|226.24|228.55|226.25|228.55|226.25|228.54|226.24|2
1649965680000|2022-04-14 19:48:00|228.58|226.28|228.57|226.27|228.59|226.29|228.57|226.27|4
1649965690000|2022-04-14 19:48:10|228.56|226.26|228.56|226.26|228.56|226.26|228.56|226.26|1
1649965700000|2022-04-14 19:48:20|228.58|226.28|228.64|226.34|228.67|226.37|228.58|226.28|9
1649965710000|2022-04-14 19:48:30|228.68|226.38|228.64|226.34|228.68|226.38|228.64|226.34|2
1649965720000|2022-04-14 19:48:40|228.68|226.38|228.64|226.34|228.68|226.38|228.64|226.34|2
1649965730000|2022-04-14 19:48:50|228.63|226.33|228.63|226.33|228.67|226.37|228.63|226.33|4
1649965740000|2022-04-14 19:49:00|228.64|226.34|228.63|226.33|228.64|226.34|228.63|226.33|2
1649965750000|2022-04-14 19:49:10|228.62|226.32|228.61|226.31|228.62|226.32|228.61|226.31|2
1649965760000|2022-04-14 19:49:20|228.62|226.32|228.57|226.27|228.62|226.32|228.56|226.26|6
1649965770000|2022-04-14 19:49:30|228.55|226.25|228.55|226.25|228.55|226.25|228.55|226.25|1
1649965780000|2022-04-14 19:49:40|228.59|226.29|228.57|226.27|228.6|226.3|228.57|226.27|4
1649965800000|2022-04-14 19:50:00|228.59|226.29|228.57|226.27|228.59|226.29|228.57|226.27|2
1649965810000|2022-04-14 19:50:10|228.56|226.26|228.46|226.16|228.56|226.26|228.45|226.15|11
1649965820000|2022-04-14 19:50:20|228.45|226.15|228.45|226.15|228.45|226.15|228.45|226.15|1
1649965830000|2022-04-14 19:50:30|228.44|226.14|228.44|226.14|228.44|226.14|228.44|226.14|1
1649965840000|2022-04-14 19:50:40|228.43|226.13|228.43|226.13|228.43|226.13|228.43|226.13|1
1649965850000|2022-04-14 19:50:50|228.44|226.14|228.49|226.19|228.49|226.19|228.44|226.14|7
1649965860000|2022-04-14 19:51:00|228.5|226.2|228.49|226.19|228.5|226.2|228.46|226.16|6
1649965870000|2022-04-14 19:51:10|228.48|226.18|228.48|226.18|228.48|226.18|228.48|226.18|1
1649965880000|2022-04-14 19:51:20|228.47|226.17|228.46|226.16|228.47|226.17|228.46|226.16|2
1649965890000|2022-04-14 19:51:30|228.48|226.18|228.47|226.17|228.51|226.21|228.47|226.17|6
1649965900000|2022-04-14 19:51:40|228.46|226.16|228.34|226.04|228.47|226.17|228.34|226.04|9
1649965910000|2022-04-14 19:51:50|228.37|226.07|228.38|226.08|228.38|226.08|228.37|226.07|2
1649965920000|2022-04-14 19:52:00|228.4|226.1|228.5|226.2|228.5|226.2|228.39|226.09|8
1649965930000|2022-04-14 19:52:10|228.48|226.18|228.49|226.19|228.52|226.22|228.48|226.18|4
1649965940000|2022-04-14 19:52:20|228.52|226.22|228.5|226.2|228.52|226.22|228.5|226.2|4
1649965950000|2022-04-14 19:52:30|228.52|226.22|228.57|226.27|228.58|226.28|228.52|226.22|8
1649965960000|2022-04-14 19:52:40|228.56|226.26|228.66|226.36|228.66|226.36|228.54|226.24|13
1649965970000|2022-04-14 19:52:50|228.65|226.35|228.83|226.53|228.87|226.57|228.65|226.35|20
1649965980000|2022-04-14 19:53:00|228.85|226.55|228.8|226.5|228.85|226.55|228.8|226.5|6
1649965990000|2022-04-14 19:53:10|228.83|226.53|228.83|226.53|228.85|226.55|228.82|226.52|4
1649966000000|2022-04-14 19:53:20|228.88|226.58|228.87|226.57|228.88|226.58|228.87|226.57|2
1649966010000|2022-04-14 19:53:30|228.86|226.56|228.88|226.58|228.9|226.6|228.86|226.56|7
1649966020000|2022-04-14 19:53:40|228.89|226.59|228.92|226.62|228.92|226.62|228.89|226.59|2
1649966030000|2022-04-14 19:53:50|228.89|226.59|228.93|226.63|228.93|226.63|228.88|226.58|5
1649966040000|2022-04-14 19:54:00|228.95|226.65|228.93|226.63|228.95|226.65|228.93|226.63|2
1649966050000|2022-04-14 19:54:10|228.88|226.58|228.93|226.63|228.93|226.63|228.88|226.58|5
1649966070000|2022-04-14 19:54:30|228.96|226.66|228.93|226.63|228.96|226.66|228.93|226.63|2
1649966080000|2022-04-14 19:54:40|228.96|226.66|228.88|226.58|228.96|226.66|228.88|226.58|3
1649966090000|2022-04-14 19:54:50|228.89|226.59|228.84|226.54|228.89|226.59|228.84|226.54|7
1649966100000|2022-04-14 19:55:00|228.89|226.59|229.02|226.72|229.13|226.83|228.83|226.53|13
1649966110000|2022-04-14 19:55:10|229|226.7|228.98|226.68|229|226.7|228.98|226.68|3
1649966120000|2022-04-14 19:55:20|228.96|226.66|228.92|226.62|228.98|226.68|228.92|226.62|4
1649966130000|2022-04-14 19:55:30|228.91|226.61|228.79|226.49|228.91|226.61|228.79|226.49|9
1649966140000|2022-04-14 19:55:40|228.78|226.48|228.78|226.48|228.8|226.5|228.78|226.48|5
1649966150000|2022-04-14 19:55:50|228.79|226.49|228.78|226.48|228.79|226.49|228.78|226.48|2
1649966160000|2022-04-14 19:56:00|228.77|226.47|228.76|226.46|228.77|226.47|228.76|226.46|2
1649966170000|2022-04-14 19:56:10|228.77|226.47|228.77|226.47|228.77|226.47|228.77|226.47|1
1649966180000|2022-04-14 19:56:20|228.76|226.46|228.73|226.43|228.76|226.46|228.73|226.43|2
1649966190000|2022-04-14 19:56:30|228.76|226.46|228.76|226.46|228.79|226.49|228.76|226.46|3
1649966210000|2022-04-14 19:56:50|228.8|226.5|228.76|226.46|228.8|226.5|228.76|226.46|2
1649966220000|2022-04-14 19:57:00|228.78|226.48|228.76|226.46|228.8|226.5|228.76|226.46|3
1649966230000|2022-04-14 19:57:10|228.78|226.48|228.78|226.48|228.79|226.49|228.78|226.48|3
1649966240000|2022-04-14 19:57:20|228.81|226.51|228.8|226.5|228.81|226.51|228.8|226.5|2
1649966250000|2022-04-14 19:57:30|228.75|226.45|228.67|226.37|228.75|226.45|228.67|226.37|6
1649966260000|2022-04-14 19:57:40|228.66|226.36|228.56|226.26|228.66|226.36|228.56|226.26|7
1649966270000|2022-04-14 19:57:50|228.58|226.28|228.58|226.28|228.59|226.29|228.57|226.27|4
1649966280000|2022-04-14 19:58:00|228.57|226.27|228.55|226.25|228.57|226.27|228.55|226.25|6
1649966290000|2022-04-14 19:58:10|228.56|226.26|228.69|226.39|228.69|226.39|228.54|226.24|7
1649966300000|2022-04-14 19:58:20|228.72|226.42|228.74|226.44|228.74|226.44|228.72|226.42|2
1649966320000|2022-04-14 19:58:40|228.75|226.45|228.73|226.43|228.75|226.45|228.73|226.43|4
1649966330000|2022-04-14 19:58:50|228.74|226.44|228.73|226.43|228.75|226.45|228.73|226.43|3
1649966340000|2022-04-14 19:59:00|228.75|226.45|228.73|226.43|228.75|226.45|228.73|226.43|2
1649966360000|2022-04-14 19:59:20|228.76|226.46|228.65|226.35|228.76|226.46|228.65|226.35|7
1649966370000|2022-04-14 19:59:30|228.64|226.34|228.63|226.33|228.65|226.35|228.62|226.32|7
1649966390000|2022-04-14 19:59:50|228.64|226.34|228.64|226.34|228.68|226.38|228.64|226.34|4
1649966400000|2022-04-14 20:00:00|228.68|226.38|228.67|226.37|228.68|226.38|228.58|226.28|4
1649966410000|2022-04-14 20:00:10|228.58|226.28|228.72|226.42|228.72|226.42|228.58|226.28|7
1649966420000|2022-04-14 20:00:20|228.73|226.43|228.76|226.46|228.76|226.46|228.73|226.43|2
1649966430000|2022-04-14 20:00:30|228.73|226.43|228.74|226.44|228.78|226.48|228.73|226.43|3
1649966440000|2022-04-14 20:00:40|228.73|226.43|228.73|226.43|228.75|226.45|228.73|226.43|3
1649966450000|2022-04-14 20:00:50|228.7|226.4|228.67|226.37|228.73|226.43|228.67|226.37|6
1649966460000|2022-04-14 20:01:00|228.71|226.41|228.71|226.41|228.71|226.41|228.66|226.36|5
1649966470000|2022-04-14 20:01:10|228.66|226.36|228.66|226.36|228.66|226.36|228.66|226.36|1
1649966480000|2022-04-14 20:01:20|228.7|226.4|228.71|226.41|228.71|226.41|228.7|226.4|2
1649966490000|2022-04-14 20:01:30|228.66|226.36|228.67|226.37|228.68|226.38|228.66|226.36|3
1649966500000|2022-04-14 20:01:40|228.66|226.36|228.66|226.36|228.69|226.39|228.63|226.33|5
1649966520000|2022-04-14 20:02:00|228.71|226.41|228.65|226.35|228.71|226.41|228.65|226.35|3
1649966530000|2022-04-14 20:02:10|228.64|226.34|228.64|226.34|228.64|226.34|228.64|226.34|1
1649966550000|2022-04-14 20:02:30|228.58|226.28|228.57|226.27|228.67|226.37|228.56|226.26|6
1649966560000|2022-04-14 20:02:40|228.56|226.26|228.48|226.18|228.58|226.28|228.46|226.16|20
1649966570000|2022-04-14 20:02:50|228.46|226.16|228.42|226.12|228.48|226.18|228.42|226.12|7
1649966580000|2022-04-14 20:03:00|228.41|226.11|228.33|226.03|228.41|226.11|228.32|226.02|6
1649966590000|2022-04-14 20:03:10|228.32|226.02|228.3|226|228.32|226.02|228.3|226|3
1649966600000|2022-04-14 20:03:20|228.26|225.96|228.24|225.94|228.28|225.98|228.24|225.94|5
1649966610000|2022-04-14 20:03:30|228.23|225.93|228.18|225.88|228.23|225.93|228.16|225.86|10
1649966620000|2022-04-14 20:03:40|228.17|225.87|228.15|225.85|228.17|225.87|228.15|225.85|3
1649966630000|2022-04-14 20:03:50|228.16|225.86|228.17|225.87|228.17|225.87|228.16|225.86|2
1649966640000|2022-04-14 20:04:00|228.18|225.88|228.28|225.98|228.28|225.98|228.18|225.88|5
1649966650000|2022-04-14 20:04:10|228.27|225.97|228.35|226.05|228.35|226.05|228.27|225.97|7
1649966660000|2022-04-14 20:04:20|228.34|226.04|228.3|226|228.34|226.04|228.29|225.99|5
1649966670000|2022-04-14 20:04:30|228.31|226.01|228.3|226|228.31|226.01|228.3|226|2
1649966680000|2022-04-14 20:04:40|228.26|225.96|228.29|225.99|228.29|225.99|228.26|225.96|2
1649966690000|2022-04-14 20:04:50|228.26|225.96|228.33|226.03|228.36|226.06|228.26|225.96|8
1649966700000|2022-04-14 20:05:00|228.38|226.08|228.35|226.05|228.38|226.08|228.35|226.05|3
1649966710000|2022-04-14 20:05:10|228.34|226.04|228.32|226.02|228.37|226.07|228.32|226.02|5
1649966750000|2022-04-14 20:05:50|228.33|226.03|228.26|225.96|228.33|226.03|228.26|225.96|5
1649966760000|2022-04-14 20:06:00|228.25|225.95|228.22|225.92|228.25|225.95|228.22|225.92|2
1649966770000|2022-04-14 20:06:10|228.28|225.98|228.3|226|228.3|226|228.28|225.98|2
1649966830000|2022-04-14 20:07:10|228.33|226.03|228.8|226.5|228.8|226.5|228.33|226.03|18
1649966840000|2022-04-14 20:07:20|228.82|226.52|228.69|226.39|228.82|226.52|228.69|226.39|10
1649966850000|2022-04-14 20:07:30|228.68|226.38|228.66|226.36|228.73|226.43|228.66|226.36|9
1649966860000|2022-04-14 20:07:40|228.65|226.35|228.52|226.22|228.65|226.35|228.52|226.22|13
1649966870000|2022-04-14 20:07:50|228.54|226.24|228.47|226.17|228.54|226.24|228.47|226.17|13
1649966880000|2022-04-14 20:08:00|228.49|226.19|228.46|226.16|228.51|226.21|228.46|226.16|9
1649966890000|2022-04-14 20:08:10|228.41|226.11|228.42|226.12|228.42|226.12|228.41|226.11|2
1649966900000|2022-04-14 20:08:20|228.41|226.11|228.4|226.1|228.41|226.11|228.37|226.07|8
1649966910000|2022-04-14 20:08:30|228.39|226.09|228.3|226|228.4|226.1|228.29|225.99|14
1649966920000|2022-04-14 20:08:40|228.29|225.99|228.28|225.98|228.29|225.99|228.28|225.98|2
1649966930000|2022-04-14 20:08:50|228.25|225.95|228.06|225.76|228.25|225.95|228.06|225.76|10
1649966940000|2022-04-14 20:09:00|228.08|225.78|228.1|225.8|228.1|225.8|228.07|225.77|3
1649966950000|2022-04-14 20:09:10|228.02|225.72|228.1|225.8|228.1|225.8|227.96|225.66|12
1649966960000|2022-04-14 20:09:20|228.06|225.76|228.02|225.72|228.06|225.76|228.02|225.72|3
1649966970000|2022-04-14 20:09:30|228.03|225.73|228.02|225.72|228.03|225.73|228.02|225.72|2
1649966980000|2022-04-14 20:09:40|228.03|225.73|228.1|225.8|228.1|225.8|228.03|225.73|3
1649966990000|2022-04-14 20:09:50|228.18|225.88|228.18|225.88|228.18|225.88|228.18|225.88|1
1649967000000|2022-04-14 20:10:00|228.23|225.93|228.24|225.94|228.26|225.96|228.23|225.93|5
1649967010000|2022-04-14 20:10:10|228.27|225.97|228.27|225.97|228.28|225.98|228.27|225.97|5
1649967030000|2022-04-14 20:10:30|228.25|225.95|228.16|225.86|228.25|225.95|228.16|225.86|4
1649967040000|2022-04-14 20:10:40|228.11|225.81|228|225.7|228.11|225.81|228|225.7|4
1649967050000|2022-04-14 20:10:50|228.02|225.72|228.02|225.72|228.02|225.72|228.01|225.71|3
1649967060000|2022-04-14 20:11:00|227.97|225.67|227.97|225.67|228.01|225.71|227.97|225.67|3
1649967070000|2022-04-14 20:11:10|227.94|225.64|228.01|225.71|228.01|225.71|227.94|225.64|2
1649967080000|2022-04-14 20:11:20|227.98|225.68|228.01|225.71|228.01|225.71|227.96|225.66|4
1649967090000|2022-04-14 20:11:30|227.96|225.66|227.96|225.66|227.96|225.66|227.96|225.66|1
1649967100000|2022-04-14 20:11:40|228.01|225.71|228.01|225.71|228.01|225.71|227.96|225.66|4
1649967110000|2022-04-14 20:11:50|228.02|225.72|228.01|225.71|228.02|225.72|228|225.7|3
1649967120000|2022-04-14 20:12:00|228.02|225.72|227.86|225.56|228.02|225.72|227.86|225.56|8
1649967130000|2022-04-14 20:12:10|227.85|225.55|227.85|225.55|227.85|225.55|227.85|225.55|1
1649967140000|2022-04-14 20:12:20|227.84|225.54|227.84|225.54|227.84|225.54|227.84|225.54|1
1649967150000|2022-04-14 20:12:30|227.87|225.57|227.92|225.62|227.94|225.64|227.85|225.55|12
1649967170000|2022-04-14 20:12:50|227.94|225.64|227.94|225.64|227.94|225.64|227.94|225.64|1
1649967200000|2022-04-14 20:13:20|227.92|225.62|227.92|225.62|227.94|225.64|227.92|225.62|3
1649967210000|2022-04-14 20:13:30|227.91|225.61|227.91|225.61|227.91|225.61|227.9|225.6|5
1649967220000|2022-04-14 20:13:40|227.92|225.62|227.89|225.59|227.92|225.62|227.88|225.58|10
1649967230000|2022-04-14 20:13:50|227.9|225.6|227.87|225.57|227.9|225.6|227.84|225.54|7
1649967240000|2022-04-14 20:14:00|227.85|225.55|227.86|225.56|227.9|225.6|227.85|225.55|5
1649967250000|2022-04-14 20:14:10|227.91|225.61|227.92|225.62|227.92|225.62|227.91|225.61|2
1649967260000|2022-04-14 20:14:20|227.93|225.63|228|225.7|228.07|225.77|227.91|225.61|7
1649967270000|2022-04-14 20:14:30|228.08|225.78|228.11|225.81|228.15|225.85|228.08|225.78|5
1649967280000|2022-04-14 20:14:40|228.06|225.76|227.9|225.6|228.08|225.78|227.9|225.6|6
1649967290000|2022-04-14 20:14:50|227.92|225.62|228|225.7|228.01|225.71|227.88|225.58|8
1649967300000|2022-04-14 20:15:00|227.99|225.69|227.92|225.62|228.07|225.77|227.9|225.6|7
1649967310000|2022-04-14 20:15:10|227.99|225.69|228|225.7|228|225.7|227.98|225.68|3
1649967320000|2022-04-14 20:15:20|227.98|225.68|228|225.7|228|225.7|227.96|225.66|6
1649967330000|2022-04-14 20:15:30|227.99|225.69|228.01|225.71|228.03|225.73|227.97|225.67|8
1649967340000|2022-04-14 20:15:40|227.99|225.69|228.01|225.71|228.01|225.71|227.95|225.65|7
1649967350000|2022-04-14 20:15:50|227.95|225.65|228.01|225.71|228.01|225.71|227.95|225.65|8
1649967360000|2022-04-14 20:16:00|228.03|225.73|228.05|225.75|228.05|225.75|227.99|225.69|8
1649967380000|2022-04-14 20:16:20|228.07|225.77|228.24|225.94|228.24|225.94|228.07|225.77|7
1649967390000|2022-04-14 20:16:30|228.23|225.93|228.25|225.95|228.27|225.97|228.23|225.93|5
1649967400000|2022-04-14 20:16:40|228.24|225.94|228.23|225.93|228.26|225.96|228.23|225.93|4
1649967410000|2022-04-14 20:16:50|228.2|225.9|228.23|225.93|228.25|225.95|228.2|225.9|3
1649967420000|2022-04-14 20:17:00|228.22|225.92|228.24|225.94|228.24|225.94|228.22|225.92|5
1649967430000|2022-04-14 20:17:10|228.23|225.93|228.21|225.91|228.23|225.93|228.21|225.91|3
1649967440000|2022-04-14 20:17:20|228.19|225.89|228.11|225.81|228.19|225.89|228.11|225.81|5
1649967450000|2022-04-14 20:17:30|228.12|225.82|227.97|225.67|228.12|225.82|227.97|225.67|3
1649967460000|2022-04-14 20:17:40|227.99|225.69|227.94|225.64|227.99|225.69|227.93|225.63|5
1649967470000|2022-04-14 20:17:50|227.95|225.65|227.84|225.54|227.95|225.65|227.83|225.53|9
1649967480000|2022-04-14 20:18:00|227.85|225.55|227.85|225.55|227.85|225.55|227.84|225.54|3
1649967510000|2022-04-14 20:18:30|227.8|225.5|227.77|225.47|227.84|225.54|227.77|225.47|11
1649967530000|2022-04-14 20:18:50|227.71|225.41|227.73|225.43|227.77|225.47|227.71|225.41|6
1649967540000|2022-04-14 20:19:00|227.75|225.45|227.73|225.43|227.75|225.45|227.73|225.43|2
1649967550000|2022-04-14 20:19:10|227.75|225.45|227.74|225.44|227.75|225.45|227.73|225.43|3
1649967560000|2022-04-14 20:19:20|227.75|225.45|227.81|225.51|227.82|225.52|227.75|225.45|4
1649967570000|2022-04-14 20:19:30|227.83|225.53|227.81|225.51|227.83|225.53|227.81|225.51|3
1649967590000|2022-04-14 20:19:50|227.8|225.5|227.88|225.58|227.91|225.61|227.8|225.5|9
1649967600000|2022-04-14 20:20:00|227.89|225.59|228|225.7|228|225.7|227.89|225.59|5
1649967620000|2022-04-14 20:20:20|227.98|225.68|228|225.7|228|225.7|227.98|225.68|2
1649967660000|2022-04-14 20:21:00|227.99|225.69|227.93|225.63|228|225.7|227.92|225.62|6
1649967670000|2022-04-14 20:21:10|227.91|225.61|227.84|225.54|227.91|225.61|227.83|225.53|7
1649967680000|2022-04-14 20:21:20|227.85|225.55|227.83|225.53|227.85|225.55|227.83|225.53|4
1649967690000|2022-04-14 20:21:30|227.82|225.52|227.83|225.53|227.83|225.53|227.82|225.52|2
1649967710000|2022-04-14 20:21:50|227.84|225.54|227.9|225.6|227.91|225.61|227.84|225.54|7
1649967720000|2022-04-14 20:22:00|227.91|225.61|228|225.7|228|225.7|227.91|225.61|2
1649967740000|2022-04-14 20:22:20|227.98|225.68|227.98|225.68|227.98|225.68|227.98|225.68|1
1649967750000|2022-04-14 20:22:30|228|225.7|228|225.7|228|225.7|228|225.7|1
1649967760000|2022-04-14 20:22:40|228.01|225.71|228.01|225.71|228.01|225.71|228.01|225.71|1
1649967780000|2022-04-14 20:23:00|228|225.7|228|225.7|228|225.7|227.98|225.68|4
1649967810000|2022-04-14 20:23:30|227.99|225.69|228|225.7|228|225.7|227.99|225.69|2
1649967820000|2022-04-14 20:23:40|228.01|225.71|228|225.7|228.01|225.71|228|225.7|2
1649967840000|2022-04-14 20:24:00|228.03|225.73|228.03|225.73|228.03|225.73|228.03|225.73|1
1649967850000|2022-04-14 20:24:10|228.07|225.77|228.34|226.04|228.35|226.05|228.07|225.77|7
1649967860000|2022-04-14 20:24:20|228.33|226.03|228.15|225.85|228.33|226.03|228.15|225.85|9
1649967870000|2022-04-14 20:24:30|228.11|225.81|228.07|225.77|228.18|225.88|228.07|225.77|11
1649967880000|2022-04-14 20:24:40|228.1|225.8|228.1|225.8|228.1|225.8|228.09|225.79|3
1649967900000|2022-04-14 20:25:00|228.09|225.79|228|225.7|228.09|225.79|228|225.7|2
1649967910000|2022-04-14 20:25:10|228.01|225.71|228.02|225.72|228.06|225.76|228.01|225.71|5
1649967920000|2022-04-14 20:25:20|228.01|225.71|228.01|225.71|228.01|225.71|228.01|225.71|1
1649967940000|2022-04-14 20:25:40|228.02|225.72|228.1|225.8|228.1|225.8|228.02|225.72|3
1649967950000|2022-04-14 20:25:50|228.11|225.81|228.11|225.81|228.11|225.81|228.11|225.81|1
1649967960000|2022-04-14 20:26:00|228.1|225.8|228.1|225.8|228.1|225.8|228.1|225.8|1
1649967980000|2022-04-14 20:26:20|228.12|225.82|228.1|225.8|228.12|225.82|228.1|225.8|3
1649967990000|2022-04-14 20:26:30|228.21|225.91|228.24|225.94|228.25|225.95|228.21|225.91|4
1649968000000|2022-04-14 20:26:40|228.27|225.97|228.27|225.97|228.27|225.97|228.27|225.97|1
1649968010000|2022-04-14 20:26:50|228.28|225.98|228.28|225.98|228.28|225.98|228.28|225.98|1
1649968020000|2022-04-14 20:27:00|228.27|225.97|228.27|225.97|228.27|225.97|228.27|225.97|1
1649968040000|2022-04-14 20:27:20|228.24|225.94|228.34|226.04|228.34|226.04|228.24|225.94|6
1649968060000|2022-04-14 20:27:40|228.35|226.05|228.37|226.07|228.41|226.11|228.35|226.05|6
1649968070000|2022-04-14 20:27:50|228.36|226.06|228.36|226.06|228.4|226.1|228.36|226.06|3
1649968080000|2022-04-14 20:28:00|228.37|226.07|228.36|226.06|228.4|226.1|228.36|226.06|3
1649968110000|2022-04-14 20:28:30|228.4|226.1|228.36|226.06|228.4|226.1|228.36|226.06|2
1649968130000|2022-04-14 20:28:50|228.38|226.08|228.36|226.06|228.38|226.08|228.36|226.06|2
1649968140000|2022-04-14 20:29:00|228.31|226.01|228.36|226.06|228.41|226.11|228.31|226.01|3
1649968160000|2022-04-14 20:29:20|228.35|226.05|228.29|225.99|228.39|226.09|228.28|225.98|7
1649968190000|2022-04-14 20:29:50|228.26|225.96|228.28|225.98|228.28|225.98|228.26|225.96|3
1649968200000|2022-04-14 20:30:00|228.26|225.96|228.26|225.96|228.26|225.96|228.26|225.96|1
1649968210000|2022-04-14 20:30:10|228.31|226.01|228.35|226.05|228.35|226.05|228.31|226.01|3
1649968230000|2022-04-14 20:30:30|228.38|226.08|228.37|226.07|228.38|226.08|228.37|226.07|4
1649968240000|2022-04-14 20:30:40|228.36|226.06|228.36|226.06|228.36|226.06|228.36|226.06|1
1649968260000|2022-04-14 20:31:00|228.37|226.07|228.34|226.04|228.38|226.08|228.34|226.04|4
1649968270000|2022-04-14 20:31:10|228.36|226.06|228.34|226.04|228.36|226.06|228.34|226.04|2
1649968280000|2022-04-14 20:31:20|228.36|226.06|228.5|226.2|228.5|226.2|228.36|226.06|7
1649968290000|2022-04-14 20:31:30|228.53|226.23|228.52|226.22|228.53|226.23|228.49|226.19|6
1649968300000|2022-04-14 20:31:40|228.5|226.2|228.5|226.2|228.51|226.21|228.49|226.19|5
1649968310000|2022-04-14 20:31:50|228.53|226.23|228.53|226.23|228.53|226.23|228.53|226.23|1
1649968320000|2022-04-14 20:32:00|228.5|226.2|228.54|226.24|228.54|226.24|228.5|226.2|4
1649968330000|2022-04-14 20:32:10|228.55|226.25|228.62|226.32|228.62|226.32|228.51|226.21|4
1649968340000|2022-04-14 20:32:20|228.63|226.33|228.65|226.35|228.65|226.35|228.63|226.33|3
1649968350000|2022-04-14 20:32:30|228.68|226.38|228.68|226.38|228.68|226.38|228.68|226.38|1
1649968360000|2022-04-14 20:32:40|228.69|226.39|228.69|226.39|228.69|226.39|228.68|226.38|5
1649968380000|2022-04-14 20:33:00|228.67|226.37|228.63|226.33|228.67|226.37|228.63|226.33|3
1649968390000|2022-04-14 20:33:10|228.65|226.35|228.65|226.35|228.68|226.38|228.6|226.3|6
1649968410000|2022-04-14 20:33:30|228.66|226.36|228.64|226.34|228.71|226.41|228.64|226.34|6
1649968420000|2022-04-14 20:33:40|228.65|226.35|228.74|226.44|228.74|226.44|228.65|226.35|4
1649968430000|2022-04-14 20:33:50|228.76|226.46|228.92|226.62|228.92|226.62|228.73|226.43|13
1649968440000|2022-04-14 20:34:00|228.91|226.61|228.9|226.6|228.95|226.65|228.9|226.6|3
1649968450000|2022-04-14 20:34:10|228.92|226.62|228.92|226.62|229|226.7|228.92|226.62|5
1649968460000|2022-04-14 20:34:20|228.91|226.61|228.93|226.63|228.93|226.63|228.9|226.6|12
1649968470000|2022-04-14 20:34:30|228.86|226.56|228.89|226.59|228.89|226.59|228.85|226.55|3
1649968480000|2022-04-14 20:34:40|228.87|226.57|228.87|226.57|228.87|226.57|228.87|226.57|1
1649968490000|2022-04-14 20:34:50|228.92|226.62|228.92|226.62|228.92|226.62|228.92|226.62|1
1649968500000|2022-04-14 20:35:00|228.94|226.64|228.92|226.62|228.94|226.64|228.92|226.62|2
1649968510000|2022-04-14 20:35:10|228.94|226.64|228.88|226.58|228.94|226.64|228.86|226.56|9
1649968520000|2022-04-14 20:35:20|228.87|226.57|228.87|226.57|228.89|226.59|228.87|226.57|4
1649968530000|2022-04-14 20:35:30|228.84|226.54|228.83|226.53|228.86|226.56|228.83|226.53|6
1649968540000|2022-04-14 20:35:40|228.85|226.55|228.82|226.52|228.85|226.55|228.81|226.51|5
1649968550000|2022-04-14 20:35:50|228.85|226.55|228.84|226.54|228.85|226.55|228.84|226.54|2
1649968560000|2022-04-14 20:36:00|228.86|226.56|228.92|226.62|228.93|226.63|228.85|226.55|9
1649968570000|2022-04-14 20:36:10|228.99|226.69|228.92|226.62|228.99|226.69|228.92|226.62|3
1649968580000|2022-04-14 20:36:20|228.93|226.63|228.93|226.63|228.93|226.63|228.93|226.63|1
1649968590000|2022-04-14 20:36:30|228.92|226.62|228.93|226.63|228.93|226.63|228.92|226.62|2
1649968600000|2022-04-14 20:36:40|228.91|226.61|228.93|226.63|228.97|226.67|228.91|226.61|3
1649968610000|2022-04-14 20:36:50|228.99|226.69|228.97|226.67|228.99|226.69|228.97|226.67|8
1649968620000|2022-04-14 20:37:00|228.98|226.68|228.97|226.67|228.98|226.68|228.97|226.67|2
1649968630000|2022-04-14 20:37:10|228.98|226.68|228.98|226.68|228.98|226.68|228.98|226.68|1
1649968640000|2022-04-14 20:37:20|229.01|226.71|228.89|226.59|229.01|226.71|228.87|226.57|6
1649968650000|2022-04-14 20:37:30|228.87|226.57|229.32|227.02|229.33|227.03|228.87|226.57|18
1649968660000|2022-04-14 20:37:40|229.31|227.01|229.4|227.1|229.43|227.13|229.3|227|12
1649968670000|2022-04-14 20:37:50|229.41|227.11|229.37|227.07|229.41|227.11|229.37|227.07|3
1649968680000|2022-04-14 20:38:00|229.36|227.06|229.35|227.05|229.37|227.07|229.34|227.04|10
1649968690000|2022-04-14 20:38:10|229.36|227.06|229.34|227.04|229.39|227.09|229.34|227.04|6
1649968700000|2022-04-14 20:38:20|229.31|227.01|229.21|226.91|229.31|227.01|229.2|226.9|4
1649968720000|2022-04-14 20:38:40|229.22|226.92|229.21|226.91|229.22|226.92|229.21|226.91|2
1649968730000|2022-04-14 20:38:50|229.22|226.92|229.32|227.02|229.32|227.02|229.22|226.92|4
1649968740000|2022-04-14 20:39:00|229.34|227.04|229.32|227.02|229.34|227.04|229.32|227.02|2
1649968750000|2022-04-14 20:39:10|229.35|227.05|229.38|227.08|229.42|227.12|229.35|227.05|6
1649968760000|2022-04-14 20:39:20|229.42|227.12|229.4|227.1|229.42|227.12|229.4|227.1|5
1649968770000|2022-04-14 20:39:30|229.39|227.09|229.4|227.1|229.42|227.12|229.39|227.09|5
1649968780000|2022-04-14 20:39:40|229.41|227.11|229.4|227.1|229.41|227.11|229.4|227.1|2
1649968790000|2022-04-14 20:39:50|229.42|227.12|229.4|227.1|229.42|227.12|229.4|227.1|2
1649968800000|2022-04-14 20:40:00|229.41|227.11|229.35|227.05|229.41|227.11|229.35|227.05|6
1649968810000|2022-04-14 20:40:10|229.29|226.99|229.29|226.99|229.29|226.99|229.29|226.99|1
1649968840000|2022-04-14 20:40:40|229.3|227|229.3|227|229.3|227|229.3|227|1
1649968850000|2022-04-14 20:40:50|229.32|227.02|229.32|227.02|229.32|227.02|229.32|227.02|1
1649968860000|2022-04-14 20:41:00|229.3|227|229.3|227|229.3|227|229.3|227|1
1649968900000|2022-04-14 20:41:40|229.31|227.01|229.29|226.99|229.31|227.01|229.28|226.98|3
1649968910000|2022-04-14 20:41:50|229.32|227.02|229.41|227.11|229.41|227.11|229.28|226.98|9
1649968920000|2022-04-14 20:42:00|229.39|227.09|229.38|227.08|229.4|227.1|229.36|227.06|5
1649968930000|2022-04-14 20:42:10|229.37|227.07|229.37|227.07|229.39|227.09|229.37|227.07|3
1649968950000|2022-04-14 20:42:30|229.38|227.08|229.37|227.07|229.39|227.09|229.37|227.07|3
1649968970000|2022-04-14 20:42:50|229.39|227.09|229.39|227.09|229.39|227.09|229.39|227.09|1
1649968980000|2022-04-14 20:43:00|229.35|227.05|229.24|226.94|229.39|227.09|229.24|226.94|12
1649968990000|2022-04-14 20:43:10|229.25|226.95|229.24|226.94|229.29|226.99|229.24|226.94|8
1649969000000|2022-04-14 20:43:20|229.23|226.93|229.26|226.96|229.26|226.96|229.23|226.93|3
1649969010000|2022-04-14 20:43:30|229.25|226.95|229.26|226.96|229.27|226.97|229.25|226.95|4
1649969020000|2022-04-14 20:43:40|229.31|227.01|229.31|227.01|229.31|227.01|229.31|227.01|1
1649969030000|2022-04-14 20:43:50|229.3|227|229.31|227.01|229.31|227.01|229.3|227|2
1649969040000|2022-04-14 20:44:00|229.32|227.02|229.35|227.05|229.35|227.05|229.31|227.01|5
1649969050000|2022-04-14 20:44:10|229.34|227.04|229.35|227.05|229.35|227.05|229.3|227|7
1649969060000|2022-04-14 20:44:20|229.32|227.02|229.32|227.02|229.32|227.02|229.32|227.02|1
1649969070000|2022-04-14 20:44:30|229.34|227.04|229.34|227.04|229.34|227.04|229.34|227.04|1
1649969080000|2022-04-14 20:44:40|229.33|227.03|229.35|227.05|229.35|227.05|229.3|227|4
1649969090000|2022-04-14 20:44:50|229.33|227.03|229.3|227|229.34|227.04|229.3|227|6
1649969100000|2022-04-14 20:45:00|229.23|226.93|229.27|226.97|229.27|226.97|229.23|226.93|3
1649969120000|2022-04-14 20:45:20|229.26|226.96|229.01|226.71|229.26|226.96|229|226.7|7
1649969130000|2022-04-14 20:45:30|229|226.7|229|226.7|229|226.7|229|226.7|1
1649969140000|2022-04-14 20:45:40|229.01|226.71|229|226.7|229.01|226.71|229|226.7|4
1649969160000|2022-04-14 20:46:00|229.03|226.73|229.06|226.76|229.06|226.76|229.03|226.73|3
1649969170000|2022-04-14 20:46:10|229.05|226.75|229.04|226.74|229.07|226.77|229.03|226.73|9
1649969190000|2022-04-14 20:46:30|229.01|226.71|228.95|226.65|229.02|226.72|228.89|226.59|9
1649969200000|2022-04-14 20:46:40|228.96|226.66|229|226.7|229.02|226.72|228.96|226.66|4
1649969210000|2022-04-14 20:46:50|229.01|226.71|229|226.7|229.01|226.71|229|226.7|2
1649969220000|2022-04-14 20:47:00|229.01|226.71|228.92|226.62|229.01|226.71|228.92|226.62|7
1649969230000|2022-04-14 20:47:10|228.89|226.59|228.94|226.64|228.95|226.65|228.85|226.55|7
1649969240000|2022-04-14 20:47:20|228.93|226.63|228.87|226.57|228.93|226.63|228.87|226.57|6
1649969250000|2022-04-14 20:47:30|228.86|226.56|228.85|226.55|228.86|226.56|228.85|226.55|4
1649969260000|2022-04-14 20:47:40|228.86|226.56|228.84|226.54|228.86|226.56|228.84|226.54|2
1649969270000|2022-04-14 20:47:50|228.83|226.53|228.84|226.54|228.84|226.54|228.83|226.53|2
1649969280000|2022-04-14 20:48:00|228.83|226.53|228.85|226.55|228.87|226.57|228.83|226.53|4
1649969320000|2022-04-14 20:48:40|228.91|226.61|228.96|226.66|228.96|226.66|228.91|226.61|3
1649969330000|2022-04-14 20:48:50|228.98|226.68|228.98|226.68|228.98|226.68|228.93|226.63|5
1649969340000|2022-04-14 20:49:00|228.99|226.69|229|226.7|229|226.7|228.98|226.68|3
1649969350000|2022-04-14 20:49:10|229.02|226.72|229|226.7|229.02|226.72|229|226.7|2
1649969360000|2022-04-14 20:49:20|229.05|226.75|229.21|226.91|229.3|227|229.05|226.75|9
1649969370000|2022-04-14 20:49:30|229.19|226.89|229.24|226.94|229.24|226.94|229.16|226.86|12
1649969380000|2022-04-14 20:49:40|229.25|226.95|229.24|226.94|229.25|226.95|229.24|226.94|2
1649969400000|2022-04-14 20:50:00|229.23|226.93|228.98|226.68|229.24|226.94|228.98|226.68|17
1649969410000|2022-04-14 20:50:10|228.94|226.64|228.88|226.58|228.97|226.67|228.88|226.58|9
1649969420000|2022-04-14 20:50:20|228.9|226.6|228.92|226.62|228.96|226.66|228.9|226.6|4
1649969430000|2022-04-14 20:50:30|228.9|226.6|228.95|226.65|228.96|226.66|228.9|226.6|3
1649969440000|2022-04-14 20:50:40|229|226.7|229.02|226.72|229.02|226.72|229|226.7|2
1649969460000|2022-04-14 20:51:00|229.03|226.73|229.03|226.73|229.03|226.73|229.03|226.73|1
1649969470000|2022-04-14 20:51:10|229.04|226.74|229.03|226.73|229.04|226.74|229.03|226.73|2
1649969480000|2022-04-14 20:51:20|229.04|226.74|229.04|226.74|229.04|226.74|229.04|226.74|1
1649969510000|2022-04-14 20:51:50|229.03|226.73|229.02|226.72|229.03|226.73|229.02|226.72|4
1649969520000|2022-04-14 20:52:00|229.03|226.73|229.01|226.71|229.03|226.73|229.01|226.71|2
1649969530000|2022-04-14 20:52:10|229.02|226.72|229.02|226.72|229.02|226.72|229.02|226.72|1
1649969540000|2022-04-14 20:52:20|229.01|226.71|229.01|226.71|229.01|226.71|229.01|226.71|1
1649969570000|2022-04-14 20:52:50|229|226.7|229|226.7|229|226.7|229|226.7|1
1649969580000|2022-04-14 20:53:00|229.01|226.71|229.04|226.74|229.04|226.74|229|226.7|10
1649969600000|2022-04-14 20:53:20|229.03|226.73|229.04|226.74|229.04|226.74|229|226.7|5
1649969610000|2022-04-14 20:53:30|229|226.7|229.04|226.74|229.04|226.74|229|226.7|18
1649969620000|2022-04-14 20:53:40|229|226.7|229.04|226.74|229.04|226.74|229|226.7|16
1649969630000|2022-04-14 20:53:50|229.03|226.73|229|226.7|229.04|226.74|229|226.7|11
1649969640000|2022-04-14 20:54:00|229.04|226.74|229.23|226.93|229.23|226.93|229|226.7|17
1649969650000|2022-04-14 20:54:10|229.22|226.92|229.23|226.93|229.23|226.93|229.22|226.92|2
1649969670000|2022-04-14 20:54:30|229.22|226.92|229.02|226.72|229.22|226.92|229.01|226.71|6
1649969690000|2022-04-14 20:54:50|229|226.7|229|226.7|229|226.7|229|226.7|1
1649969700000|2022-04-14 20:55:00|229.05|226.75|229.07|226.77|229.07|226.77|229.05|226.75|2
1649969710000|2022-04-14 20:55:10|229.06|226.76|229.03|226.73|229.06|226.76|229.03|226.73|2
1649969740000|2022-04-14 20:55:40|229.02|226.72|229.02|226.72|229.02|226.72|229.02|226.72|1
1649969760000|2022-04-14 20:56:00|228.97|226.67|229.03|226.73|229.06|226.76|228.97|226.67|14
1649969770000|2022-04-14 20:56:10|229.04|226.74|229.04|226.74|229.04|226.74|229.04|226.74|1
1649969780000|2022-04-14 20:56:20|229.02|226.72|229.02|226.72|229.02|226.72|229.02|226.72|1
1649969800000|2022-04-14 20:56:40|229.05|226.75|229.05|226.75|229.05|226.75|229.05|226.75|1
1649969820000|2022-04-14 20:57:00|229.02|226.72|229.02|226.72|229.02|226.72|229.02|226.72|1
1649969830000|2022-04-14 20:57:10|229.03|226.73|229.19|226.89|229.21|226.91|229.03|226.73|5
1649969840000|2022-04-14 20:57:20|229.18|226.88|229.39|227.09|229.45|227.15|229.18|226.88|13
1649969850000|2022-04-14 20:57:30|229.38|227.08|229.39|227.09|229.39|227.09|229.38|227.08|2
1649969860000|2022-04-14 20:57:40|229.44|227.14|229.39|227.09|229.44|227.14|229.39|227.09|2
1649969870000|2022-04-14 20:57:50|229.41|227.11|229.41|227.11|229.41|227.11|229.41|227.11|1
1649969880000|2022-04-14 20:58:00|229.39|227.09|229.39|227.09|229.39|227.09|229.36|227.06|4
1649969890000|2022-04-14 20:58:10|229.38|227.08|229.22|226.92|229.38|227.08|229.22|226.92|8
1649969920000|2022-04-14 20:58:40|229.24|226.94|229.39|227.09|229.46|227.16|229.24|226.94|21
1649969930000|2022-04-14 20:58:50|229.38|227.08|229.38|227.08|229.39|227.09|229.36|227.06|6
1649969940000|2022-04-14 20:59:00|229.37|227.07|229.38|227.08|229.43|227.13|229.37|227.07|4
1649969960000|2022-04-14 20:59:20|229.41|227.11|229.39|227.09|229.41|227.11|229.39|227.09|2
1649969970000|2022-04-14 20:59:30|229.44|227.14|229.48|227.18|229.48|227.18|229.44|227.14|4
1649969980000|2022-04-14 20:59:40|229.5|227.2|229.5|227.2|229.5|227.2|229.5|227.2|1
1649969990000|2022-04-14 20:59:50|229.51|227.21|229.51|227.21|229.51|227.21|229.51|227.21|1
1649970000000|2022-04-14 21:00:00|229.52|227.22|229.52|227.22|229.52|227.22|229.52|227.22|1
1649970010000|2022-04-14 21:00:10|229.5|227.2|229.5|227.2|229.51|227.21|229.5|227.2|3
1649970020000|2022-04-14 21:00:20|229.52|227.22|229.56|227.26|229.57|227.27|229.52|227.22|4
1649970030000|2022-04-14 21:00:30|229.57|227.27|229.61|227.31|229.61|227.31|229.57|227.27|3
1649970050000|2022-04-14 21:00:50|229.56|227.26|229.54|227.24|229.56|227.26|229.52|227.22|7
1649970060000|2022-04-14 21:01:00|229.55|227.25|229.6|227.3|229.6|227.3|229.55|227.25|6
1649970070000|2022-04-14 21:01:10|229.62|227.32|229.63|227.33|229.63|227.33|229.62|227.32|2
1649970080000|2022-04-14 21:01:20|229.62|227.32|229.64|227.34|229.64|227.34|229.62|227.32|2
1649970090000|2022-04-14 21:01:30|229.62|227.32|229.62|227.32|229.62|227.32|229.62|227.32|1
1649970100000|2022-04-14 21:01:40|229.65|227.35|229.66|227.36|229.66|227.36|229.65|227.35|2
1649970110000|2022-04-14 21:01:50|229.67|227.37|229.7|227.4|229.7|227.4|229.67|227.37|5
1649970120000|2022-04-14 21:02:00|229.71|227.41|229.75|227.45|229.75|227.45|229.71|227.41|3
1649970130000|2022-04-14 21:02:10|229.74|227.44|229.78|227.48|229.78|227.48|229.74|227.44|4
1649970150000|2022-04-14 21:02:30|229.75|227.45|229.69|227.39|229.75|227.45|229.68|227.38|14
1649970160000|2022-04-14 21:02:40|229.7|227.4|229.74|227.44|229.75|227.45|229.7|227.4|3
1649970180000|2022-04-14 21:03:00|229.75|227.45|229.75|227.45|229.75|227.45|229.75|227.45|1
1649970190000|2022-04-14 21:03:10|229.72|227.42|229.69|227.39|229.72|227.42|229.69|227.39|3
1649970200000|2022-04-14 21:03:20|229.7|227.4|229.71|227.41|229.71|227.41|229.69|227.39|3
1649970210000|2022-04-14 21:03:30|229.72|227.42|229.72|227.42|229.72|227.42|229.72|227.42|1
1649970220000|2022-04-14 21:03:40|229.71|227.41|229.7|227.4|229.71|227.41|229.69|227.39|6
1649970230000|2022-04-14 21:03:50|229.69|227.39|229.65|227.35|229.69|227.39|229.65|227.35|2
1649970240000|2022-04-14 21:04:00|229.62|227.32|229.61|227.31|229.62|227.32|229.61|227.31|2
1649970250000|2022-04-14 21:04:10|229.59|227.29|229.59|227.29|229.59|227.29|229.59|227.29|1
1649970270000|2022-04-14 21:04:30|229.63|227.33|229.64|227.34|229.64|227.34|229.63|227.33|2
1649970280000|2022-04-14 21:04:40|229.61|227.31|229.52|227.22|229.61|227.31|229.52|227.22|7
1649970290000|2022-04-14 21:04:50|229.53|227.23|229.52|227.22|229.53|227.23|229.52|227.22|2
1649970300000|2022-04-14 21:05:00|229.5|227.2|229.49|227.19|229.5|227.2|229.49|227.19|2
1649970310000|2022-04-14 21:05:10|229.5|227.2|229.57|227.27|229.57|227.27|229.5|227.2|4
1649970320000|2022-04-14 21:05:20|229.56|227.26|229.58|227.28|229.59|227.29|229.56|227.26|6
1649970330000|2022-04-14 21:05:30|229.59|227.29|229.59|227.29|229.59|227.29|229.59|227.29|1
1649970340000|2022-04-14 21:05:40|229.6|227.3|229.67|227.37|229.67|227.37|229.6|227.3|6
1649970350000|2022-04-14 21:05:50|229.66|227.36|229.67|227.37|229.67|227.37|229.66|227.36|4
1649970360000|2022-04-14 21:06:00|229.68|227.38|229.68|227.38|229.68|227.38|229.67|227.37|3
1649970370000|2022-04-14 21:06:10|229.67|227.37|229.66|227.36|229.68|227.38|229.66|227.36|4
1649970400000|2022-04-14 21:06:40|229.67|227.37|229.67|227.37|229.67|227.37|229.67|227.37|1
1649970410000|2022-04-14 21:06:50|229.66|227.36|229.66|227.36|229.66|227.36|229.66|227.36|1
1649970440000|2022-04-14 21:07:20|229.65|227.35|229.58|227.28|229.65|227.35|229.58|227.28|7
1649970450000|2022-04-14 21:07:30|229.57|227.27|229.52|227.22|229.57|227.27|229.52|227.22|3
1649970460000|2022-04-14 21:07:40|229.51|227.21|229.51|227.21|229.51|227.21|229.5|227.2|3
1649970490000|2022-04-14 21:08:10|229.52|227.22|229.52|227.22|229.52|227.22|229.52|227.22|1
1649970500000|2022-04-14 21:08:20|229.47|227.17|229.48|227.18|229.48|227.18|229.47|227.17|2
1649970520000|2022-04-14 21:08:40|229.47|227.17|229.47|227.17|229.47|227.17|229.47|227.17|1
1649970530000|2022-04-14 21:08:50|229.48|227.18|229.47|227.17|229.48|227.18|229.47|227.17|2
1649970540000|2022-04-14 21:09:00|229.48|227.18|229.48|227.18|229.48|227.18|229.47|227.17|3
1649970550000|2022-04-14 21:09:10|229.47|227.17|229.57|227.27|229.57|227.27|229.47|227.17|7
1649970560000|2022-04-14 21:09:20|229.56|227.26|229.56|227.26|229.56|227.26|229.56|227.26|1
1649970570000|2022-04-14 21:09:30|229.57|227.27|229.79|227.49|229.79|227.49|229.57|227.27|6
1649970580000|2022-04-14 21:09:40|229.85|227.55|229.85|227.55|229.89|227.59|229.83|227.53|6
1649970590000|2022-04-14 21:09:50|229.8|227.5|229.8|227.5|229.8|227.5|229.78|227.48|4
1649970600000|2022-04-14 21:10:00|229.92|227.62|229.92|227.62|229.92|227.62|229.86|227.56|3
1649970620000|2022-04-14 21:10:20|229.88|227.58|229.88|227.58|229.88|227.58|229.88|227.58|1
1649970630000|2022-04-14 21:10:30|229.89|227.59|229.96|227.66|229.96|227.66|229.89|227.59|3
1649970640000|2022-04-14 21:10:40|229.92|227.62|229.9|227.6|229.92|227.62|229.9|227.6|2
1649970650000|2022-04-14 21:10:50|229.92|227.62|229.86|227.56|229.92|227.62|229.86|227.56|5
1649970660000|2022-04-14 21:11:00|229.88|227.58|229.87|227.57|229.9|227.6|229.86|227.56|6
1649970670000|2022-04-14 21:11:10|229.85|227.55|229.92|227.62|229.92|227.62|229.85|227.55|5
1649970680000|2022-04-14 21:11:20|229.93|227.63|229.95|227.65|229.95|227.65|229.9|227.6|4
1649970700000|2022-04-14 21:11:40|229.96|227.66|229.95|227.65|229.96|227.66|229.95|227.65|2
1649970710000|2022-04-14 21:11:50|229.98|227.68|229.95|227.65|229.98|227.68|229.95|227.65|2
1649970720000|2022-04-14 21:12:00|229.97|227.67|229.95|227.65|229.97|227.67|229.95|227.65|2
1649970730000|2022-04-14 21:12:10|229.96|227.66|229.98|227.68|229.98|227.68|229.96|227.66|2
1649970740000|2022-04-14 21:12:20|229.95|227.65|229.91|227.61|229.95|227.65|229.91|227.61|2
1649970750000|2022-04-14 21:12:30|229.93|227.63|229.91|227.61|230.01|227.71|229.91|227.61|5
1649970760000|2022-04-14 21:12:40|229.95|227.65|229.89|227.59|230.01|227.71|229.89|227.59|11
1649970770000|2022-04-14 21:12:50|229.88|227.58|229.83|227.53|229.92|227.62|229.83|227.53|12
1649970780000|2022-04-14 21:13:00|229.86|227.56|229.83|227.53|229.86|227.56|229.83|227.53|2
1649970790000|2022-04-14 21:13:10|229.84|227.54|229.84|227.54|229.84|227.54|229.84|227.54|1
1649970810000|2022-04-14 21:13:30|229.81|227.51|229.84|227.54|229.85|227.55|229.81|227.51|3
1649970820000|2022-04-14 21:13:40|229.89|227.59|229.85|227.55|229.89|227.59|229.85|227.55|4
1649970830000|2022-04-14 21:13:50|229.84|227.54|229.84|227.54|229.84|227.54|229.84|227.54|1
1649970840000|2022-04-14 21:14:00|229.8|227.5|229.8|227.5|229.8|227.5|229.8|227.5|1
1649970850000|2022-04-14 21:14:10|229.92|227.62|229.85|227.55|229.92|227.62|229.85|227.55|2
1649970860000|2022-04-14 21:14:20|229.89|227.59|229.89|227.59|229.89|227.59|229.89|227.59|1
1649970870000|2022-04-14 21:14:30|229.85|227.55|229.85|227.55|229.85|227.55|229.85|227.55|1
1649970880000|2022-04-14 21:14:40|229.83|227.53|229.83|227.53|229.83|227.53|229.82|227.52|7
1649970890000|2022-04-14 21:14:50|229.85|227.55|229.85|227.55|229.85|227.55|229.85|227.55|1
1649970900000|2022-04-14 21:15:00|229.91|227.61|229.88|227.58|229.91|227.61|229.88|227.58|2
1649970910000|2022-04-14 21:15:10|229.92|227.62|229.91|227.61|229.97|227.67|229.9|227.6|7
1649970930000|2022-04-14 21:15:30|230|227.7|230.01|227.71|230.01|227.71|230|227.7|2
1649970950000|2022-04-14 21:15:50|230.02|227.72|230.01|227.71|230.02|227.72|230.01|227.71|2
1649970960000|2022-04-14 21:16:00|230.05|227.75|230.02|227.72|230.05|227.75|230.02|227.72|2
1649970980000|2022-04-14 21:16:20|230.04|227.74|230.04|227.74|230.04|227.74|230.04|227.74|1
1649970990000|2022-04-14 21:16:30|230.03|227.73|229.95|227.65|230.03|227.73|229.95|227.65|3
1649971010000|2022-04-14 21:16:50|229.97|227.67|229.97|227.67|229.97|227.67|229.97|227.67|1
1649971020000|2022-04-14 21:17:00|229.92|227.62|230|227.7|230|227.7|229.92|227.62|4
1649971050000|2022-04-14 21:17:30|229.98|227.68|229.92|227.62|229.99|227.69|229.92|227.62|4
1649971080000|2022-04-14 21:18:00|229.9|227.6|229.9|227.6|229.9|227.6|229.9|227.6|1
1649971110000|2022-04-14 21:18:30|229.91|227.61|229.84|227.54|229.91|227.61|229.84|227.54|2
1649971190000|2022-04-14 21:19:50|229.9|227.6|229.9|227.6|229.9|227.6|229.9|227.6|1
1649971200000|2022-04-14 21:20:00|229.95|227.65|229.95|227.65|229.95|227.65|229.95|227.65|1
1649971210000|2022-04-14 21:20:10|229.96|227.66|229.96|227.66|229.96|227.66|229.96|227.66|1
1649971220000|2022-04-14 21:20:20|229.94|227.64|229.94|227.64|229.94|227.64|229.94|227.64|1
1649971230000|2022-04-14 21:20:30|229.95|227.65|229.95|227.65|229.95|227.65|229.95|227.65|1
1649971240000|2022-04-14 21:20:40|230.15|227.85|230.25|227.95|230.25|227.95|230.15|227.85|3
1649971250000|2022-04-14 21:20:50|230.4|228.1|230.55|228.25|230.55|228.25|230.4|228.1|3
1649971260000|2022-04-14 21:21:00|230.52|228.22|230.53|228.23|230.53|228.23|230.51|228.21|13
1649971270000|2022-04-14 21:21:10|230.51|228.21|230.51|228.21|230.53|228.23|230.5|228.2|10
1649971280000|2022-04-14 21:21:20|230.5|228.2|230.5|228.2|230.53|228.23|230.5|228.2|3
1649971290000|2022-04-14 21:21:30|230.51|228.21|230.41|228.11|230.51|228.21|230.36|228.06|7
1649971300000|2022-04-14 21:21:40|230.43|228.13|230.41|228.11|230.43|228.13|230.41|228.11|2
1649971320000|2022-04-14 21:22:00|230.42|228.12|230.41|228.11|230.42|228.12|230.41|228.11|2
1649971340000|2022-04-14 21:22:20|230.42|228.12|230.49|228.19|230.51|228.21|230.42|228.12|6
1649971350000|2022-04-14 21:22:30|230.48|228.18|230.48|228.18|230.52|228.22|230.48|228.18|6
1649971360000|2022-04-14 21:22:40|230.53|228.23|230.48|228.18|230.53|228.23|230.48|228.18|2
1649971370000|2022-04-14 21:22:50|230.51|228.21|230.56|228.26|230.57|228.27|230.51|228.21|6
1649971380000|2022-04-14 21:23:00|230.61|228.31|230.61|228.31|230.61|228.31|230.56|228.26|4
1649971390000|2022-04-14 21:23:10|230.56|228.26|230.56|228.26|230.56|228.26|230.56|228.26|1
1649971410000|2022-04-14 21:23:30|230.61|228.31|230.57|228.27|230.61|228.31|230.56|228.26|3
1649971420000|2022-04-14 21:23:40|230.63|228.33|230.7|228.4|230.7|228.4|230.6|228.3|7
1649971430000|2022-04-14 21:23:50|230.72|228.42|230.7|228.4|230.73|228.43|230.7|228.4|7
1649971440000|2022-04-14 21:24:00|230.71|228.41|230.7|228.4|230.72|228.42|230.7|228.4|3
1649971450000|2022-04-14 21:24:10|230.73|228.43|230.74|228.44|230.74|228.44|230.73|228.43|2
1649971460000|2022-04-14 21:24:20|230.75|228.45|230.74|228.44|230.75|228.45|230.74|228.44|2
1649971470000|2022-04-14 21:24:30|230.78|228.48|230.74|228.44|230.78|228.48|230.74|228.44|2
1649971480000|2022-04-14 21:24:40|230.78|228.48|230.74|228.44|230.78|228.48|230.74|228.44|2
1649971500000|2022-04-14 21:25:00|230.78|228.48|230.75|228.45|230.78|228.48|230.75|228.45|2
1649971510000|2022-04-14 21:25:10|230.77|228.47|230.75|228.45|230.77|228.47|230.75|228.45|2
1649971520000|2022-04-14 21:25:20|230.78|228.48|230.75|228.45|230.78|228.48|230.75|228.45|2
1649971530000|2022-04-14 21:25:30|230.78|228.48|230.74|228.44|230.78|228.48|230.74|228.44|3
1649971540000|2022-04-14 21:25:40|230.76|228.46|230.72|228.42|230.76|228.46|230.7|228.4|8
1649971550000|2022-04-14 21:25:50|230.67|228.37|230.71|228.41|230.74|228.44|230.59|228.29|13
1649971560000|2022-04-14 21:26:00|230.74|228.44|230.71|228.41|230.74|228.44|230.71|228.41|2
1649971570000|2022-04-14 21:26:10|230.73|228.43|230.83|228.53|230.83|228.53|230.73|228.43|4
1649971580000|2022-04-14 21:26:20|230.85|228.55|230.85|228.55|230.85|228.55|230.85|228.55|1
1649971590000|2022-04-14 21:26:30|230.88|228.58|230.88|228.58|230.89|228.59|230.88|228.58|3
1649971600000|2022-04-14 21:26:40|230.9|228.6|230.88|228.58|230.9|228.6|230.88|228.58|3
1649971610000|2022-04-14 21:26:50|230.92|228.62|230.88|228.58|230.92|228.62|230.88|228.58|2
1649971620000|2022-04-14 21:27:00|230.92|228.62|230.89|228.59|230.93|228.63|230.89|228.59|3
1649971630000|2022-04-14 21:27:10|230.91|228.61|230.91|228.61|230.93|228.63|230.91|228.61|6
1649971640000|2022-04-14 21:27:20|230.95|228.65|230.98|228.68|230.98|228.68|230.91|228.61|5
1649971650000|2022-04-14 21:27:30|230.96|228.66|231|228.7|231|228.7|230.96|228.66|2
1649971660000|2022-04-14 21:27:40|230.96|228.66|230.96|228.66|230.96|228.66|230.96|228.66|1
1649971670000|2022-04-14 21:27:50|230.97|228.67|230.86|228.56|231.01|228.71|230.86|228.56|4
1649971680000|2022-04-14 21:28:00|230.92|228.62|230.96|228.66|230.96|228.66|230.92|228.62|2
1649971690000|2022-04-14 21:28:10|231|228.7|230.97|228.67|231.02|228.72|230.97|228.67|6
1649971700000|2022-04-14 21:28:20|230.95|228.65|230.99|228.69|231|228.7|230.95|228.65|4
1649971710000|2022-04-14 21:28:30|231|228.7|231|228.7|231|228.7|230.99|228.69|3
1649971720000|2022-04-14 21:28:40|230.95|228.65|230.93|228.63|230.95|228.65|230.93|228.63|2
1649971730000|2022-04-14 21:28:50|231|228.7|231|228.7|231|228.7|231|228.7|1
1649971740000|2022-04-14 21:29:00|230.99|228.69|231|228.7|231|228.7|230.99|228.69|2
1649971750000|2022-04-14 21:29:10|230.99|228.69|231.01|228.71|231.01|228.71|230.99|228.69|5
1649971760000|2022-04-14 21:29:20|231|228.7|231|228.7|231.01|228.71|231|228.7|3
1649971770000|2022-04-14 21:29:30|231.01|228.71|231.18|228.88|231.18|228.88|231.01|228.71|7
1649971780000|2022-04-14 21:29:40|231.19|228.89|231.24|228.94|231.25|228.95|231.19|228.89|5
1649971790000|2022-04-14 21:29:50|231.25|228.95|231.23|228.93|231.25|228.95|231.23|228.93|2
1649971800000|2022-04-14 21:30:00|231.24|228.94|231.24|228.94|231.24|228.94|231.24|228.94|1
1649971810000|2022-04-14 21:30:10|231.23|228.93|231.24|228.94|231.24|228.94|231.19|228.89|6
1649971840000|2022-04-14 21:30:40|231.23|228.93|231.23|228.93|231.23|228.93|231.23|228.93|1
1649971850000|2022-04-14 21:30:50|231.26|228.96|231.33|229.03|231.33|229.03|231.23|228.93|4
1649971860000|2022-04-14 21:31:00|231.36|229.06|231.46|229.16|231.46|229.16|231.34|229.04|17
1649971870000|2022-04-14 21:31:10|231.49|229.19|231.46|229.16|231.49|229.19|231.46|229.16|7
1649971880000|2022-04-14 21:31:20|231.45|229.15|231.51|229.21|231.51|229.21|231.45|229.15|3
1649971890000|2022-04-14 21:31:30|231.53|229.23|231.46|229.16|231.53|229.23|231.46|229.16|2
1649971900000|2022-04-14 21:31:40|231.47|229.17|231.53|229.23|231.53|229.23|231.46|229.16|4
1649971910000|2022-04-14 21:31:50|231.55|229.25|231.57|229.27|231.58|229.28|231.54|229.24|7
1649971920000|2022-04-14 21:32:00|231.55|229.25|231.55|229.25|231.55|229.25|231.55|229.25|1
1649971950000|2022-04-14 21:32:30|231.57|229.27|231.55|229.25|231.58|229.28|231.55|229.25|4
1649971960000|2022-04-14 21:32:40|231.51|229.21|231.58|229.28|231.59|229.29|231.51|229.21|9
1649971970000|2022-04-14 21:32:50|231.55|229.25|231.5|229.2|231.6|229.3|231.5|229.2|8
1649971980000|2022-04-14 21:33:00|231.51|229.21|231.51|229.21|231.52|229.22|231.51|229.21|3
1649971990000|2022-04-14 21:33:10|231.5|229.2|231.51|229.21|231.51|229.21|231.5|229.2|2
1649972000000|2022-04-14 21:33:20|231.5|229.2|231.5|229.2|231.51|229.21|231.49|229.19|4
1649972010000|2022-04-14 21:33:30|231.51|229.21|231.5|229.2|231.53|229.23|231.49|229.19|5
1649972020000|2022-04-14 21:33:40|231.51|229.21|231.51|229.21|231.51|229.21|231.5|229.2|3
1649972030000|2022-04-14 21:33:50|231.5|229.2|231.5|229.2|231.5|229.2|231.5|229.2|1
1649972060000|2022-04-14 21:34:20|231.51|229.21|231.51|229.21|231.54|229.24|231.5|229.2|4
1649972070000|2022-04-14 21:34:30|231.52|229.22|231.53|229.23|231.53|229.23|231.51|229.21|3
1649972080000|2022-04-14 21:34:40|231.54|229.24|231.57|229.27|231.57|229.27|231.54|229.24|2
1649972090000|2022-04-14 21:34:50|231.53|229.23|231.62|229.32|231.62|229.32|231.53|229.23|4
1649972100000|2022-04-14 21:35:00|231.61|229.31|231.63|229.33|231.63|229.33|231.61|229.31|3
1649972120000|2022-04-14 21:35:20|231.64|229.34|231.64|229.34|231.66|229.36|231.64|229.34|3
1649972130000|2022-04-14 21:35:30|231.7|229.4|231.65|229.35|231.7|229.4|231.65|229.35|6
1649972140000|2022-04-14 21:35:40|231.66|229.36|231.71|229.41|231.72|229.42|231.66|229.36|6
1649972150000|2022-04-14 21:35:50|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1649972160000|2022-04-14 21:36:00|231.71|229.41|231.72|229.42|231.72|229.42|231.71|229.41|2
1649972180000|2022-04-14 21:36:20|231.71|229.41|231.72|229.42|231.72|229.42|231.7|229.4|3
1649972190000|2022-04-14 21:36:30|231.71|229.41|231.72|229.42|231.73|229.43|231.7|229.4|7
1649972200000|2022-04-14 21:36:40|231.71|229.41|231.71|229.41|231.71|229.41|231.71|229.41|1
1649972210000|2022-04-14 21:36:50|231.7|229.4|231.64|229.34|231.7|229.4|231.64|229.34|8
1649972220000|2022-04-14 21:37:00|231.66|229.36|231.62|229.32|231.66|229.36|231.62|229.32|2
1649972230000|2022-04-14 21:37:10|231.66|229.36|231.61|229.31|231.66|229.36|231.61|229.31|4
1649972240000|2022-04-14 21:37:20|231.6|229.3|231.59|229.29|231.6|229.3|231.59|229.29|4
1649972250000|2022-04-14 21:37:30|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649972260000|2022-04-14 21:37:40|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649972320000|2022-04-14 21:38:40|231.6|229.3|231.61|229.31|231.61|229.31|231.6|229.3|2
1649972330000|2022-04-14 21:38:50|231.56|229.26|231.56|229.26|231.56|229.26|231.55|229.25|3
1649972350000|2022-04-14 21:39:10|231.55|229.25|231.56|229.26|231.56|229.26|231.55|229.25|2
1649972360000|2022-04-14 21:39:20|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649972370000|2022-04-14 21:39:30|231.62|229.32|231.61|229.31|231.62|229.32|231.6|229.3|3
1649972380000|2022-04-14 21:39:40|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649972390000|2022-04-14 21:39:50|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649972400000|2022-04-14 21:40:00|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649972410000|2022-04-14 21:40:10|231.59|229.29|231.59|229.29|231.59|229.29|231.59|229.29|1
1649972420000|2022-04-14 21:40:20|231.6|229.3|231.6|229.3|231.6|229.3|231.59|229.29|3
1649972440000|2022-04-14 21:40:40|231.58|229.28|231.59|229.29|231.6|229.3|231.58|229.28|3
1649972470000|2022-04-14 21:41:10|231.58|229.28|231.59|229.29|231.6|229.3|231.58|229.28|4
1649972490000|2022-04-14 21:41:30|231.6|229.3|231.59|229.29|231.6|229.3|231.59|229.29|2
1649972500000|2022-04-14 21:41:40|231.58|229.28|231.59|229.29|231.59|229.29|231.58|229.28|2
1649972570000|2022-04-14 21:42:50|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649972580000|2022-04-14 21:43:00|231.62|229.32|231.61|229.31|231.62|229.32|231.61|229.31|2
1649972620000|2022-04-14 21:43:40|231.58|229.28|231.49|229.19|231.58|229.28|231.49|229.19|3
1649972630000|2022-04-14 21:43:50|231.47|229.17|231.4|229.1|231.47|229.17|231.4|229.1|5
1649972640000|2022-04-14 21:44:00|231.38|229.08|231.35|229.05|231.39|229.09|231.35|229.05|5
1649972650000|2022-04-14 21:44:10|231.3|229|231.3|229|231.3|229|231.3|229|1
1649972660000|2022-04-14 21:44:20|231.26|228.96|231.27|228.97|231.27|228.97|231.26|228.96|4
1649972700000|2022-04-14 21:45:00|231.23|228.93|231.31|229.01|231.31|229.01|231.23|228.93|4
1649972710000|2022-04-14 21:45:10|231.29|228.99|231.29|228.99|231.29|228.99|231.29|228.99|1
1649972720000|2022-04-14 21:45:20|231.27|228.97|231.27|228.97|231.27|228.97|231.27|228.97|1
1649972730000|2022-04-14 21:45:30|231.08|228.78|230.99|228.69|231.08|228.78|230.99|228.69|9
1649972740000|2022-04-14 21:45:40|230.98|228.68|230.97|228.67|230.98|228.68|230.97|228.67|2
1649972750000|2022-04-14 21:45:50|230.96|228.66|230.95|228.65|230.96|228.66|230.95|228.65|2
1649972760000|2022-04-14 21:46:00|230.94|228.64|230.95|228.65|230.96|228.66|230.92|228.62|7
1649972770000|2022-04-14 21:46:10|230.91|228.61|230.92|228.62|230.93|228.63|230.88|228.58|11
1649972780000|2022-04-14 21:46:20|230.93|228.63|230.95|228.65|230.95|228.65|230.93|228.63|5
1649972790000|2022-04-14 21:46:30|230.97|228.67|231.11|228.81|231.11|228.81|230.97|228.67|6
1649972800000|2022-04-14 21:46:40|231.09|228.79|231.09|228.79|231.1|228.8|231.09|228.79|3
1649972810000|2022-04-14 21:46:50|231.01|228.71|231.01|228.71|231.01|228.71|231.01|228.71|1
1649972820000|2022-04-14 21:47:00|231|228.7|230.99|228.69|231.04|228.74|230.99|228.69|3
1649972830000|2022-04-14 21:47:10|231|228.7|230.99|228.69|231|228.7|230.99|228.69|2
1649972860000|2022-04-14 21:47:40|231.01|228.71|230.92|228.62|231.01|228.71|230.92|228.62|3
1649972870000|2022-04-14 21:47:50|230.9|228.6|230.76|228.46|230.9|228.6|230.76|228.46|11
1649972880000|2022-04-14 21:48:00|230.73|228.43|230.73|228.43|230.73|228.43|230.73|228.43|1
1649972890000|2022-04-14 21:48:10|230.71|228.41|230.68|228.38|230.71|228.41|230.66|228.36|6
1649972900000|2022-04-14 21:48:20|230.66|228.36|230.68|228.38|230.68|228.38|230.64|228.34|6
1649972940000|2022-04-14 21:49:00|230.65|228.35|230.64|228.34|230.68|228.38|230.63|228.33|7
1649972950000|2022-04-14 21:49:10|230.66|228.36|230.65|228.35|230.66|228.36|230.65|228.35|2
1649972960000|2022-04-14 21:49:20|230.63|228.33|230.66|228.36|230.66|228.36|230.63|228.33|2
1649972980000|2022-04-14 21:49:40|230.69|228.39|230.69|228.39|230.69|228.39|230.69|228.39|1
1649972990000|2022-04-14 21:49:50|230.66|228.36|230.66|228.36|230.66|228.36|230.66|228.36|1
1649973000000|2022-04-14 21:50:00|230.62|228.32|230.66|228.36|230.66|228.36|230.62|228.32|2
1649973010000|2022-04-14 21:50:10|230.62|228.32|230.66|228.36|230.66|228.36|230.62|228.32|4
1649973020000|2022-04-14 21:50:20|230.65|228.35|230.6|228.3|230.66|228.36|230.6|228.3|4
1649973030000|2022-04-14 21:50:30|230.65|228.35|230.65|228.35|230.65|228.35|230.65|228.35|1
1649973040000|2022-04-14 21:50:40|230.64|228.34|230.65|228.35|230.65|228.35|230.64|228.34|2
1649973060000|2022-04-14 21:51:00|230.64|228.34|230.65|228.35|230.65|228.35|230.61|228.31|4
1649973070000|2022-04-14 21:51:10|230.6|228.3|230.61|228.31|230.65|228.35|230.6|228.3|3
1649973080000|2022-04-14 21:51:20|230.65|228.35|230.65|228.35|230.65|228.35|230.65|228.35|1
1649973090000|2022-04-14 21:51:30|230.61|228.31|230.64|228.34|230.64|228.34|230.61|228.31|2
1649973100000|2022-04-14 21:51:40|230.65|228.35|230.65|228.35|230.65|228.35|230.65|228.35|1
1649973110000|2022-04-14 21:51:50|230.64|228.34|230.6|228.3|230.67|228.37|230.6|228.3|4
1649973120000|2022-04-14 21:52:00|230.61|228.31|230.65|228.35|230.65|228.35|230.61|228.31|4
1649973130000|2022-04-14 21:52:10|230.62|228.32|230.65|228.35|230.65|228.35|230.62|228.32|2
1649973150000|2022-04-14 21:52:30|230.67|228.37|230.86|228.56|230.86|228.56|230.65|228.35|13
1649973160000|2022-04-14 21:52:40|230.88|228.58|230.91|228.61|230.91|228.61|230.88|228.58|3
1649973180000|2022-04-14 21:53:00|230.9|228.6|230.92|228.62|230.92|228.62|230.9|228.6|3
1649973190000|2022-04-14 21:53:10|230.91|228.61|230.89|228.59|230.91|228.61|230.89|228.59|2
1649973200000|2022-04-14 21:53:20|230.92|228.62|230.92|228.62|230.94|228.64|230.92|228.62|3
1649973230000|2022-04-14 21:53:50|230.88|228.58|230.88|228.58|230.88|228.58|230.88|228.58|1
1649973240000|2022-04-14 21:54:00|230.89|228.59|230.88|228.58|230.89|228.59|230.88|228.58|2
1649973250000|2022-04-14 21:54:10|230.86|228.56|231|228.7|231.04|228.74|230.86|228.56|11
1649973260000|2022-04-14 21:54:20|231.02|228.72|231.15|228.85|231.15|228.85|230.98|228.68|5
1649973270000|2022-04-14 21:54:30|231.14|228.84|231.1|228.8|231.18|228.88|231.1|228.8|5
1649973290000|2022-04-14 21:54:50|231.09|228.79|231.1|228.8|231.1|228.8|231.09|228.79|2
1649973300000|2022-04-14 21:55:00|231.09|228.79|231|228.7|231.1|228.8|231|228.7|3
1649973310000|2022-04-14 21:55:10|230.98|228.68|231.01|228.71|231.01|228.71|230.98|228.68|3
1649973320000|2022-04-14 21:55:20|230.99|228.69|231.01|228.71|231.01|228.71|230.99|228.69|2
1649973330000|2022-04-14 21:55:30|231|228.7|231|228.7|231.01|228.71|230.97|228.67|4
1649973340000|2022-04-14 21:55:40|231.03|228.73|231.02|228.72|231.03|228.73|231.02|228.72|4
1649973350000|2022-04-14 21:55:50|231.03|228.73|231.03|228.73|231.03|228.73|231.03|228.73|1
1649973360000|2022-04-14 21:56:00|231.02|228.72|231.03|228.73|231.03|228.73|231.01|228.71|4
1649973380000|2022-04-14 21:56:20|231.07|228.77|231.13|228.83|231.13|228.83|230.99|228.69|9
1649973390000|2022-04-14 21:56:30|231.15|228.85|231.14|228.84|231.15|228.85|231.14|228.84|2
1649973400000|2022-04-14 21:56:40|231.15|228.85|231.15|228.85|231.15|228.85|231.14|228.84|3
1649973410000|2022-04-14 21:56:50|231.18|228.88|231.18|228.88|231.18|228.88|231.18|228.88|1
1649973420000|2022-04-14 21:57:00|231.21|228.91|231.34|229.04|231.36|229.06|231.21|228.91|6
1649973430000|2022-04-14 21:57:10|231.4|229.1|231.38|229.08|231.4|229.1|231.38|229.08|2
1649973440000|2022-04-14 21:57:20|231.39|229.09|231.43|229.13|231.43|229.13|231.39|229.09|2
1649973450000|2022-04-14 21:57:30|231.44|229.14|231.51|229.21|231.53|229.23|231.44|229.14|6
1649973460000|2022-04-14 21:57:40|231.49|229.19|231.49|229.19|231.49|229.19|231.49|229.19|1
1649973470000|2022-04-14 21:57:50|231.5|229.2|231.54|229.24|231.54|229.24|231.5|229.2|4
1649973480000|2022-04-14 21:58:00|231.55|229.25|231.54|229.24|231.55|229.25|231.54|229.24|2
1649973490000|2022-04-14 21:58:10|231.51|229.21|231.5|229.2|231.51|229.21|231.47|229.17|5
1649973500000|2022-04-14 21:58:20|231.47|229.17|231.5|229.2|231.5|229.2|231.47|229.17|2
1649973510000|2022-04-14 21:58:30|231.49|229.19|231.45|229.15|231.49|229.19|231.45|229.15|3
1649973520000|2022-04-14 21:58:40|231.44|229.14|231.47|229.17|231.47|229.17|231.44|229.14|3
1649973530000|2022-04-14 21:58:50|231.44|229.14|231.43|229.13|231.47|229.17|231.43|229.13|4
1649973540000|2022-04-14 21:59:00|231.44|229.14|231.43|229.13|231.48|229.18|231.43|229.13|5
1649973560000|2022-04-14 21:59:20|231.49|229.19|231.52|229.22|231.56|229.26|231.49|229.19|7
1649973570000|2022-04-14 21:59:30|231.55|229.25|231.54|229.24|231.55|229.25|231.54|229.24|2
1649973600000|2022-04-14 22:00:00|231.55|229.25|231.68|229.38|231.68|229.38|231.54|229.24|9
1649973610000|2022-04-14 22:00:10|231.67|229.37|231.71|229.41|231.72|229.42|231.67|229.37|5
1649973620000|2022-04-14 22:00:20|231.7|229.4|231.68|229.38|231.7|229.4|231.63|229.33|5
1649973630000|2022-04-14 22:00:30|231.71|229.41|231.64|229.34|231.71|229.41|231.58|229.28|5
1649973640000|2022-04-14 22:00:40|231.63|229.33|231.59|229.29|231.63|229.33|231.54|229.24|6
1649973660000|2022-04-14 22:01:00|231.65|229.35|231.53|229.23|231.65|229.35|231.53|229.23|5
1649973670000|2022-04-14 22:01:10|231.52|229.22|231.54|229.24|231.54|229.24|231.5|229.2|7
1649973680000|2022-04-14 22:01:20|231.48|229.18|231.45|229.15|231.51|229.21|231.44|229.14|8
1649973690000|2022-04-14 22:01:30|231.44|229.14|231.36|229.06|231.44|229.14|231.36|229.06|4
1649973710000|2022-04-14 22:01:50|231.4|229.1|231.36|229.06|231.4|229.1|231.36|229.06|3
1649973720000|2022-04-14 22:02:00|231.38|229.08|231.48|229.18|231.5|229.2|231.38|229.08|9
1649973730000|2022-04-14 22:02:10|231.49|229.19|231.52|229.22|231.59|229.29|231.49|229.19|10
1649973740000|2022-04-14 22:02:20|231.57|229.27|231.57|229.27|231.59|229.29|231.57|229.27|3
1649973760000|2022-04-14 22:02:40|231.6|229.3|231.54|229.24|231.6|229.3|231.54|229.24|3
1649973770000|2022-04-14 22:02:50|231.59|229.29|231.59|229.29|231.6|229.3|231.59|229.29|3
1649973780000|2022-04-14 22:03:00|231.62|229.32|231.59|229.29|231.62|229.32|231.59|229.29|3
1649973790000|2022-04-14 22:03:10|231.58|229.28|231.5|229.2|231.61|229.31|231.5|229.2|6
1649973800000|2022-04-14 22:03:20|231.49|229.19|231.49|229.19|231.52|229.22|231.49|229.19|3
1649973810000|2022-04-14 22:03:30|231.48|229.18|231.47|229.17|231.51|229.21|231.47|229.17|5
1649973820000|2022-04-14 22:03:40|231.46|229.16|231.47|229.17|231.47|229.17|231.46|229.16|2
1649973830000|2022-04-14 22:03:50|231.5|229.2|231.5|229.2|231.5|229.2|231.46|229.16|3
1649973850000|2022-04-14 22:04:10|231.46|229.16|231.46|229.16|231.5|229.2|231.46|229.16|4
1649973860000|2022-04-14 22:04:20|231.47|229.17|231.5|229.2|231.5|229.2|231.47|229.17|2
1649973870000|2022-04-14 22:04:30|231.47|229.17|231.47|229.17|231.47|229.17|231.44|229.14|7
1649973880000|2022-04-14 22:04:40|231.45|229.15|231.4|229.1|231.48|229.18|231.4|229.1|9
1649973890000|2022-04-14 22:04:50|231.44|229.14|231.42|229.12|231.44|229.14|231.42|229.12|2
1649973900000|2022-04-14 22:05:00|231.38|229.08|231.38|229.08|231.38|229.08|231.38|229.08|1
1649973930000|2022-04-14 22:05:30|231.37|229.07|231.36|229.06|231.37|229.07|231.36|229.06|2
1649973940000|2022-04-14 22:05:40|231.38|229.08|231.36|229.06|231.41|229.11|231.36|229.06|3
1649973950000|2022-04-14 22:05:50|231.34|229.04|231.34|229.04|231.34|229.04|231.34|229.04|1
1649973960000|2022-04-14 22:06:00|231.33|229.03|231.54|229.24|231.55|229.25|231.33|229.03|10
1649973980000|2022-04-14 22:06:20|231.53|229.23|231.53|229.23|231.53|229.23|231.5|229.2|7
1649973990000|2022-04-14 22:06:30|231.5|229.2|231.47|229.17|231.51|229.21|231.47|229.17|7
1649974020000|2022-04-14 22:07:00|231.51|229.21|231.47|229.17|231.51|229.21|231.47|229.17|2
1649974050000|2022-04-14 22:07:30|231.48|229.18|231.47|229.17|231.48|229.18|231.47|229.17|2
1649974060000|2022-04-14 22:07:40|231.49|229.19|231.47|229.17|231.49|229.19|231.47|229.17|2
1649974070000|2022-04-14 22:07:50|231.51|229.21|231.47|229.17|231.51|229.21|231.47|229.17|2
1649974080000|2022-04-14 22:08:00|231.56|229.26|231.64|229.34|231.67|229.37|231.56|229.26|7
1649974090000|2022-04-14 22:08:10|231.65|229.35|231.65|229.35|231.65|229.35|231.65|229.35|1
1649974100000|2022-04-14 22:08:20|231.72|229.42|231.76|229.46|231.8|229.5|231.72|229.42|8
1649974110000|2022-04-14 22:08:30|231.75|229.45|231.74|229.44|231.75|229.45|231.74|229.44|4
1649974140000|2022-04-14 22:09:00|231.77|229.47|231.74|229.44|231.77|229.47|231.74|229.44|2
1649974170000|2022-04-14 22:09:30|231.72|229.42|231.75|229.45|231.75|229.45|231.72|229.42|2
1649974180000|2022-04-14 22:09:40|231.76|229.46|231.83|229.53|231.83|229.53|231.75|229.45|10
1649974190000|2022-04-14 22:09:50|231.79|229.49|231.84|229.54|231.85|229.55|231.79|229.49|4
1649974200000|2022-04-14 22:10:00|231.83|229.53|231.83|229.53|231.86|229.56|231.83|229.53|7
1649974210000|2022-04-14 22:10:10|231.84|229.54|231.87|229.57|231.87|229.57|231.84|229.54|2
1649974220000|2022-04-14 22:10:20|231.86|229.56|231.83|229.53|231.86|229.56|231.8|229.5|7
1649974230000|2022-04-14 22:10:30|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|2
1649974240000|2022-04-14 22:10:40|231.86|229.56|231.83|229.53|231.9|229.6|231.83|229.53|6
1649974250000|2022-04-14 22:10:50|231.84|229.54|231.83|229.53|231.84|229.54|231.83|229.53|4
1649974260000|2022-04-14 22:11:00|231.85|229.55|231.84|229.54|231.85|229.55|231.84|229.54|2
1649974270000|2022-04-14 22:11:10|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|2
1649974280000|2022-04-14 22:11:20|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|2
1649974300000|2022-04-14 22:11:40|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|2
1649974310000|2022-04-14 22:11:50|231.82|229.52|231.82|229.52|231.82|229.52|231.73|229.43|5
1649974320000|2022-04-14 22:12:00|231.81|229.51|231.44|229.14|231.82|229.52|231.44|229.14|18
1649974330000|2022-04-14 22:12:10|231.41|229.11|231.34|229.04|231.41|229.11|231.33|229.03|10
1649974350000|2022-04-14 22:12:30|231.33|229.03|231.32|229.02|231.33|229.03|231.32|229.02|4
1649974380000|2022-04-14 22:13:00|231.34|229.04|231.35|229.05|231.36|229.06|231.33|229.03|4
1649974390000|2022-04-14 22:13:10|231.38|229.08|231.36|229.06|231.38|229.08|231.36|229.06|4
1649974400000|2022-04-14 22:13:20|231.37|229.07|231.37|229.07|231.37|229.07|231.36|229.06|5
1649974410000|2022-04-14 22:13:30|231.36|229.06|231.36|229.06|231.37|229.07|231.36|229.06|3
1649974420000|2022-04-14 22:13:40|231.37|229.07|231.34|229.04|231.37|229.07|231.34|229.04|3
1649974430000|2022-04-14 22:13:50|231.35|229.05|231.54|229.24|231.57|229.27|231.35|229.05|12
1649974440000|2022-04-14 22:14:00|231.55|229.25|231.58|229.28|231.6|229.3|231.55|229.25|6
1649974460000|2022-04-14 22:14:20|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649974470000|2022-04-14 22:14:30|231.62|229.32|231.59|229.29|231.62|229.32|231.59|229.29|3
1649974480000|2022-04-14 22:14:40|231.66|229.36|231.4|229.1|231.66|229.36|231.39|229.09|10
1649974500000|2022-04-14 22:15:00|231.39|229.09|231.35|229.05|231.4|229.1|231.35|229.05|8
1649974510000|2022-04-14 22:15:10|231.3|229|231.3|229|231.3|229|231.3|229|1
1649974520000|2022-04-14 22:15:20|231.18|228.88|231.14|228.84|231.18|228.88|231.14|228.84|2
1649974530000|2022-04-14 22:15:30|231.07|228.77|231.02|228.72|231.07|228.77|230.98|228.68|15
1649974540000|2022-04-14 22:15:40|231.01|228.71|231.01|228.71|231.01|228.71|231.01|228.71|1
1649974550000|2022-04-14 22:15:50|231.02|228.72|231|228.7|231.02|228.72|231|228.7|4
1649974560000|2022-04-14 22:16:00|231.03|228.73|231.04|228.74|231.04|228.74|231.03|228.73|4
1649974570000|2022-04-14 22:16:10|231.05|228.75|231.1|228.8|231.11|228.81|231.05|228.75|7
1649974580000|2022-04-14 22:16:20|231.2|228.9|231.2|228.9|231.2|228.9|231.2|228.9|1
1649974590000|2022-04-14 22:16:30|231.17|228.87|231.15|228.85|231.17|228.87|231.11|228.81|4
1649974610000|2022-04-14 22:16:50|231.12|228.82|231.12|228.82|231.12|228.82|231.12|228.82|1
1649974620000|2022-04-14 22:17:00|231.14|228.84|231.14|228.84|231.14|228.84|231.14|228.84|1
1649974640000|2022-04-14 22:17:20|231.1|228.8|231.1|228.8|231.1|228.8|231.1|228.8|1
1649974660000|2022-04-14 22:17:40|231.11|228.81|231.11|228.81|231.11|228.81|231.11|228.81|1
1649974690000|2022-04-14 22:18:10|231.05|228.75|231.05|228.75|231.05|228.75|231.05|228.75|1
1649974700000|2022-04-14 22:18:20|231.08|228.78|231.08|228.78|231.08|228.78|231.08|228.78|1
1649974710000|2022-04-14 22:18:30|231.07|228.77|231.08|228.78|231.08|228.78|231.07|228.77|2
1649974730000|2022-04-14 22:18:50|231.1|228.8|231.1|228.8|231.1|228.8|231.1|228.8|1
1649974740000|2022-04-14 22:19:00|231.09|228.79|231.1|228.8|231.1|228.8|231.09|228.79|2
1649974750000|2022-04-14 22:19:10|231.09|228.79|231.04|228.74|231.09|228.79|231.04|228.74|2
1649974760000|2022-04-14 22:19:20|231.03|228.73|231.01|228.71|231.03|228.73|231.01|228.71|2
1649974770000|2022-04-14 22:19:30|231.02|228.72|230.98|228.68|231.03|228.73|230.98|228.68|6
1649974780000|2022-04-14 22:19:40|230.95|228.65|230.95|228.65|230.99|228.69|230.95|228.65|5
1649974800000|2022-04-14 22:20:00|230.98|228.68|231.01|228.71|231.01|228.71|230.98|228.68|6
1649974810000|2022-04-14 22:20:10|231|228.7|231.01|228.71|231.01|228.71|231|228.7|2
1649974820000|2022-04-14 22:20:20|231.03|228.73|231.04|228.74|231.05|228.75|231.02|228.72|6
1649974830000|2022-04-14 22:20:30|230.99|228.69|231.01|228.71|231.01|228.71|230.98|228.68|6
1649974840000|2022-04-14 22:20:40|230.98|228.68|230.97|228.67|230.99|228.69|230.92|228.62|8
1649974850000|2022-04-14 22:20:50|230.96|228.66|230.85|228.55|230.96|228.66|230.85|228.55|9
1649974860000|2022-04-14 22:21:00|230.84|228.54|231.31|229.01|231.31|229.01|230.8|228.5|11
1649974870000|2022-04-14 22:21:10|231.36|229.06|231.58|229.28|231.58|229.28|231.36|229.06|18
1649974880000|2022-04-14 22:21:20|231.59|229.29|231.66|229.36|231.66|229.36|231.59|229.29|7
1649974890000|2022-04-14 22:21:30|231.69|229.39|231.73|229.43|231.76|229.46|231.68|229.38|9
1649974900000|2022-04-14 22:21:40|231.72|229.42|231.79|229.49|231.79|229.49|231.72|229.42|5
1649974910000|2022-04-14 22:21:50|231.81|229.51|231.81|229.51|231.81|229.51|231.79|229.49|3
1649974920000|2022-04-14 22:22:00|231.82|229.52|231.88|229.58|231.9|229.6|231.79|229.49|8
1649974930000|2022-04-14 22:22:10|231.9|229.6|232|229.7|232|229.7|231.9|229.6|11
1649974940000|2022-04-14 22:22:20|232.01|229.71|231.95|229.65|232.01|229.71|231.94|229.64|8
1649974950000|2022-04-14 22:22:30|231.98|229.68|231.78|229.48|231.98|229.68|231.78|229.48|10
1649974960000|2022-04-14 22:22:40|231.77|229.47|231.75|229.45|231.77|229.47|231.74|229.44|4
1649974980000|2022-04-14 22:23:00|231.76|229.46|231.75|229.45|231.77|229.47|231.75|229.45|3
1649974990000|2022-04-14 22:23:10|231.74|229.44|231.74|229.44|231.74|229.44|231.74|229.44|1
1649975000000|2022-04-14 22:23:20|231.77|229.47|231.75|229.45|231.77|229.47|231.74|229.44|3
1649975010000|2022-04-14 22:23:30|231.77|229.47|231.75|229.45|231.77|229.47|231.75|229.45|2
1649975020000|2022-04-14 22:23:40|231.79|229.49|231.6|229.3|231.79|229.49|231.59|229.29|7
1649975040000|2022-04-14 22:24:00|231.59|229.29|231.6|229.3|231.6|229.3|231.59|229.29|2
1649975050000|2022-04-14 22:24:10|231.59|229.29|231.6|229.3|231.6|229.3|231.59|229.29|2
1649975060000|2022-04-14 22:24:20|231.58|229.28|231.59|229.29|231.59|229.29|231.58|229.28|2
1649975070000|2022-04-14 22:24:30|231.58|229.28|231.59|229.29|231.59|229.29|231.58|229.28|2
1649975080000|2022-04-14 22:24:40|231.58|229.28|231.6|229.3|231.6|229.3|231.58|229.28|3
1649975100000|2022-04-14 22:25:00|231.59|229.29|231.6|229.3|231.6|229.3|231.59|229.29|2
1649975110000|2022-04-14 22:25:10|231.59|229.29|231.39|229.09|231.59|229.29|231.39|229.09|5
1649975120000|2022-04-14 22:25:20|231.38|229.08|231.38|229.08|231.38|229.08|231.38|229.08|1
1649975160000|2022-04-14 22:26:00|231.36|229.06|231.38|229.08|231.38|229.08|231.36|229.06|2
1649975170000|2022-04-14 22:26:10|231.39|229.09|231.39|229.09|231.39|229.09|231.39|229.09|1
1649975180000|2022-04-14 22:26:20|231.38|229.08|231.39|229.09|231.39|229.09|231.37|229.07|3
1649975190000|2022-04-14 22:26:30|231.36|229.06|231.28|228.98|231.36|229.06|231.28|228.98|7
1649975200000|2022-04-14 22:26:40|231.29|228.99|231.29|228.99|231.3|229|231.27|228.97|7
1649975210000|2022-04-14 22:26:50|231.3|229|231.29|228.99|231.3|229|231.27|228.97|4
1649975230000|2022-04-14 22:27:10|231.32|229.02|231.29|228.99|231.32|229.02|231.29|228.99|2
1649975240000|2022-04-14 22:27:20|231.28|228.98|231.27|228.97|231.28|228.98|231.27|228.97|2
1649975250000|2022-04-14 22:27:30|231.28|228.98|231.28|228.98|231.28|228.98|231.28|228.98|1
1649975260000|2022-04-14 22:27:40|231.3|229|231.3|229|231.3|229|231.3|229|1
1649975280000|2022-04-14 22:28:00|231.23|228.93|231.08|228.78|231.23|228.93|231.08|228.78|9
1649975290000|2022-04-14 22:28:10|231.09|228.79|231.02|228.72|231.09|228.79|231.02|228.72|4
1649975300000|2022-04-14 22:28:20|231.03|228.73|230.99|228.69|231.03|228.73|230.99|228.69|3
1649975310000|2022-04-14 22:28:30|230.97|228.67|230.99|228.69|230.99|228.69|230.97|228.67|2
1649975320000|2022-04-14 22:28:40|230.98|228.68|230.99|228.69|230.99|228.69|230.98|228.68|2
1649975340000|2022-04-14 22:29:00|230.98|228.68|231.42|229.12|231.43|229.13|230.98|228.68|13
1649975350000|2022-04-14 22:29:10|231.44|229.14|231.5|229.2|231.5|229.2|231.43|229.13|9
1649975360000|2022-04-14 22:29:20|231.59|229.29|231.45|229.15|231.59|229.29|231.45|229.15|7
1649975370000|2022-04-14 22:29:30|231.47|229.17|231.31|229.01|231.49|229.19|231.31|229.01|9
1649975380000|2022-04-14 22:29:40|231.26|228.96|231.26|228.96|231.26|228.96|231.24|228.94|3
1649975390000|2022-04-14 22:29:50|231.28|228.98|231.3|229|231.31|229.01|231.28|228.98|3
1649975420000|2022-04-14 22:30:20|231.29|228.99|231.29|228.99|231.29|228.99|231.28|228.98|3
1649975430000|2022-04-14 22:30:30|231.27|228.97|231.36|229.06|231.36|229.06|231.27|228.97|4
1649975440000|2022-04-14 22:30:40|231.35|229.05|231.3|229|231.35|229.05|231.3|229|5
1649975480000|2022-04-14 22:31:20|231.31|229.01|231.31|229.01|231.32|229.02|231.31|229.01|3
1649975490000|2022-04-14 22:31:30|231.32|229.02|231.35|229.05|231.35|229.05|231.32|229.02|3
1649975500000|2022-04-14 22:31:40|231.36|229.06|231.42|229.12|231.42|229.12|231.36|229.06|6
1649975510000|2022-04-14 22:31:50|231.43|229.13|231.55|229.25|231.58|229.28|231.42|229.12|11
1649975520000|2022-04-14 22:32:00|231.59|229.29|231.56|229.26|231.6|229.3|231.56|229.26|4
1649975530000|2022-04-14 22:32:10|231.51|229.21|231.57|229.27|231.57|229.27|231.51|229.21|3
1649975550000|2022-04-14 22:32:30|231.56|229.26|231.53|229.23|231.56|229.26|231.5|229.2|7
1649975560000|2022-04-14 22:32:40|231.52|229.22|231.53|229.23|231.54|229.24|231.52|229.22|6
1649975570000|2022-04-14 22:32:50|231.54|229.24|231.56|229.26|231.56|229.26|231.54|229.24|2
1649975580000|2022-04-14 22:33:00|231.57|229.27|231.55|229.25|231.57|229.27|231.55|229.25|4
1649975590000|2022-04-14 22:33:10|231.54|229.24|231.54|229.24|231.54|229.24|231.54|229.24|1
1649975620000|2022-04-14 22:33:40|231.56|229.26|231.54|229.24|231.56|229.26|231.5|229.2|4
1649975630000|2022-04-14 22:33:50|231.53|229.23|231.54|229.24|231.56|229.26|231.53|229.23|7
1649975640000|2022-04-14 22:34:00|231.56|229.26|231.58|229.28|231.58|229.28|231.56|229.26|3
1649975650000|2022-04-14 22:34:10|231.59|229.29|231.84|229.54|231.84|229.54|231.59|229.29|7
1649975660000|2022-04-14 22:34:20|231.85|229.55|231.85|229.55|231.85|229.55|231.85|229.55|1
1649975670000|2022-04-14 22:34:30|231.92|229.62|231.93|229.63|231.93|229.63|231.91|229.61|5
1649975680000|2022-04-14 22:34:40|231.94|229.64|231.93|229.63|231.96|229.66|231.9|229.6|5
1649975690000|2022-04-14 22:34:50|231.96|229.66|231.86|229.56|231.96|229.66|231.85|229.55|8
1649975700000|2022-04-14 22:35:00|231.87|229.57|231.84|229.54|231.87|229.57|231.84|229.54|3
1649975710000|2022-04-14 22:35:10|231.91|229.61|231.91|229.61|231.93|229.63|231.91|229.61|5
1649975720000|2022-04-14 22:35:20|231.94|229.64|231.98|229.68|231.98|229.68|231.93|229.63|8
1649975730000|2022-04-14 22:35:30|231.97|229.67|231.95|229.65|231.98|229.68|231.92|229.62|9
1649975740000|2022-04-14 22:35:40|231.94|229.64|231.97|229.67|231.98|229.68|231.94|229.64|4
1649975750000|2022-04-14 22:35:50|231.93|229.63|231.95|229.65|231.95|229.65|231.93|229.63|2
1649975760000|2022-04-14 22:36:00|231.91|229.61|231.79|229.49|231.91|229.61|231.79|229.49|11
1649975770000|2022-04-14 22:36:10|231.77|229.47|231.68|229.38|231.77|229.47|231.68|229.38|11
1649975780000|2022-04-14 22:36:20|231.66|229.36|231.63|229.33|231.66|229.36|231.63|229.33|5
1649975790000|2022-04-14 22:36:30|231.62|229.32|231.49|229.19|231.62|229.32|231.49|229.19|13
1649975800000|2022-04-14 22:36:40|231.48|229.18|231.47|229.17|231.49|229.19|231.47|229.17|6
1649975810000|2022-04-14 22:36:50|231.46|229.16|231.33|229.03|231.46|229.16|231.33|229.03|8
1649975820000|2022-04-14 22:37:00|231.36|229.06|231.2|228.9|231.36|229.06|231.16|228.86|13
1649975840000|2022-04-14 22:37:20|231.17|228.87|231.05|228.75|231.18|228.88|231|228.7|13
1649975850000|2022-04-14 22:37:30|231.06|228.76|231.09|228.79|231.28|228.98|231.06|228.76|13
1649975860000|2022-04-14 22:37:40|231.04|228.74|231.07|228.77|231.07|228.77|231.02|228.72|10
1649975870000|2022-04-14 22:37:50|231.02|228.72|231.01|228.71|231.02|228.72|230.99|228.69|5
1649975880000|2022-04-14 22:38:00|231.02|228.72|230.98|228.68|231.03|228.73|230.96|228.66|8
1649975890000|2022-04-14 22:38:10|230.97|228.67|230.86|228.56|230.97|228.67|230.86|228.56|9
1649975900000|2022-04-14 22:38:20|230.85|228.55|230.86|228.56|230.88|228.58|230.83|228.53|15
1649975910000|2022-04-14 22:38:30|230.87|228.57|230.85|228.55|230.87|228.57|230.85|228.55|3
1649975920000|2022-04-14 22:38:40|230.87|228.57|230.85|228.55|230.87|228.57|230.84|228.54|3
1649975940000|2022-04-14 22:39:00|230.84|228.54|230.85|228.55|230.88|228.58|230.84|228.54|6
1649975950000|2022-04-14 22:39:10|230.84|228.54|230.84|228.54|230.84|228.54|230.84|228.54|1
1649975960000|2022-04-14 22:39:20|230.85|228.55|230.86|228.56|230.86|228.56|230.83|228.53|5
1649975970000|2022-04-14 22:39:30|230.84|228.54|230.84|228.54|230.84|228.54|230.83|228.53|3
1649975990000|2022-04-14 22:39:50|230.82|228.52|230.73|228.43|230.86|228.56|230.72|228.42|12
1649976000000|2022-04-14 22:40:00|230.74|228.44|230.72|228.42|230.74|228.44|230.72|228.42|3
1649976010000|2022-04-14 22:40:10|230.71|228.41|230.71|228.41|230.73|228.43|230.71|228.41|4
1649976020000|2022-04-14 22:40:20|230.7|228.4|230.81|228.51|230.83|228.53|230.7|228.4|8
1649976030000|2022-04-14 22:40:30|230.82|228.52|230.81|228.51|230.82|228.52|230.81|228.51|2
1649976040000|2022-04-14 22:40:40|230.8|228.5|230.73|228.43|230.8|228.5|230.73|228.43|8
1649976050000|2022-04-14 22:40:50|230.74|228.44|230.73|228.43|230.74|228.44|230.73|228.43|2
1649976060000|2022-04-14 22:41:00|230.74|228.44|230.73|228.43|230.74|228.44|230.72|228.42|4
1649976070000|2022-04-14 22:41:10|230.72|228.42|230.73|228.43|230.73|228.43|230.72|228.42|4
1649976090000|2022-04-14 22:41:30|230.74|228.44|231.42|229.12|231.42|229.12|230.73|228.43|15
1649976100000|2022-04-14 22:41:40|231.4|229.1|231.44|229.14|231.48|229.18|231.37|229.07|8
1649976110000|2022-04-14 22:41:50|231.47|229.17|231.41|229.11|231.47|229.17|231.39|229.09|7
1649976120000|2022-04-14 22:42:00|231.42|229.12|231.4|229.1|231.42|229.12|231.32|229.02|11
1649976130000|2022-04-14 22:42:10|231.41|229.11|231.61|229.31|231.62|229.32|231.41|229.11|14
1649976150000|2022-04-14 22:42:30|231.6|229.3|231.57|229.27|231.61|229.31|231.57|229.27|6
1649976160000|2022-04-14 22:42:40|231.54|229.24|231.53|229.23|231.54|229.24|231.53|229.23|2
1649976180000|2022-04-14 22:43:00|231.52|229.22|231.52|229.22|231.52|229.22|231.52|229.22|1
1649976190000|2022-04-14 22:43:10|231.51|229.21|231.51|229.21|231.51|229.21|231.51|229.21|1
1649976210000|2022-04-14 22:43:30|231.54|229.24|231.53|229.23|231.55|229.25|231.52|229.22|4
1649976220000|2022-04-14 22:43:40|231.54|229.24|231.54|229.24|231.54|229.24|231.54|229.24|1
1649976230000|2022-04-14 22:43:50|231.56|229.26|231.54|229.24|231.56|229.26|231.54|229.24|2
1649976240000|2022-04-14 22:44:00|231.56|229.26|231.56|229.26|231.56|229.26|231.56|229.26|1
1649976250000|2022-04-14 22:44:10|231.54|229.24|231.54|229.24|231.54|229.24|231.54|229.24|1
1649976260000|2022-04-14 22:44:20|231.55|229.25|231.56|229.26|231.56|229.26|231.55|229.25|2
1649976270000|2022-04-14 22:44:30|231.55|229.25|231.59|229.29|231.6|229.3|231.55|229.25|5
1649976280000|2022-04-14 22:44:40|231.58|229.28|231.54|229.24|231.58|229.28|231.54|229.24|3
1649976290000|2022-04-14 22:44:50|231.53|229.23|231.55|229.25|231.56|229.26|231.53|229.23|4
1649976300000|2022-04-14 22:45:00|231.56|229.26|231.55|229.25|231.59|229.29|231.55|229.25|5
1649976310000|2022-04-14 22:45:10|231.59|229.29|231.52|229.22|231.59|229.29|231.51|229.21|12
1649976320000|2022-04-14 22:45:20|231.53|229.23|231.73|229.43|231.73|229.43|231.53|229.23|13
1649976330000|2022-04-14 22:45:30|231.72|229.42|231.9|229.6|231.9|229.6|231.72|229.42|12
1649976340000|2022-04-14 22:45:40|231.91|229.61|231.97|229.67|231.97|229.67|231.9|229.6|3
1649976350000|2022-04-14 22:45:50|231.98|229.68|232.01|229.71|232.01|229.71|231.97|229.67|6
1649976360000|2022-04-14 22:46:00|232.02|229.72|232|229.7|232.02|229.72|231.99|229.69|9
1649976370000|2022-04-14 22:46:10|231.99|229.69|232|229.7|232.01|229.71|231.99|229.69|5
1649976380000|2022-04-14 22:46:20|232.01|229.71|232|229.7|232.01|229.71|231.98|229.68|5
1649976390000|2022-04-14 22:46:30|231.99|229.69|231.98|229.68|231.99|229.69|231.97|229.67|8
1649976400000|2022-04-14 22:46:40|231.99|229.69|231.98|229.68|231.99|229.69|231.96|229.66|3
1649976410000|2022-04-14 22:46:50|231.96|229.66|231.84|229.54|231.96|229.66|231.83|229.53|10
1649976420000|2022-04-14 22:47:00|231.83|229.53|231.83|229.53|231.83|229.53|231.83|229.53|1
1649976430000|2022-04-14 22:47:10|231.81|229.51|231.81|229.51|231.81|229.51|231.81|229.51|1
1649976440000|2022-04-14 22:47:20|231.8|229.5|231.8|229.5|231.8|229.5|231.8|229.5|1
1649976450000|2022-04-14 22:47:30|231.81|229.51|231.8|229.5|231.81|229.51|231.8|229.5|2
1649976480000|2022-04-14 22:48:00|231.81|229.51|231.73|229.43|231.81|229.51|231.73|229.43|7
1649976490000|2022-04-14 22:48:10|231.72|229.42|231.72|229.42|231.73|229.43|231.72|229.42|5
1649976500000|2022-04-14 22:48:20|231.71|229.41|232.05|229.75|232.05|229.75|231.71|229.41|21
1649976510000|2022-04-14 22:48:30|232.04|229.74|231.56|229.26|232.05|229.75|231.51|229.21|17
1649976520000|2022-04-14 22:48:40|231.57|229.27|231.3|229|231.57|229.27|231.29|228.99|18
1649976530000|2022-04-14 22:48:50|231.31|229.01|231.31|229.01|231.31|229.01|231.31|229.01|1
1649976540000|2022-04-14 22:49:00|231.3|229|231.3|229|231.3|229|231.3|229|1
1649976550000|2022-04-14 22:49:10|231.29|228.99|231.24|228.94|231.29|228.99|231.23|228.93|6
1649976560000|2022-04-14 22:49:20|231.23|228.93|231.11|228.81|231.23|228.93|231.1|228.8|11
1649976570000|2022-04-14 22:49:30|231.12|228.82|230.99|228.69|231.12|228.82|230.99|228.69|9
1649976580000|2022-04-14 22:49:40|231|228.7|231.35|229.05|231.36|229.06|231|228.7|16
1649976590000|2022-04-14 22:49:50|231.36|229.06|231.34|229.04|231.36|229.06|231.34|229.04|3
1649976600000|2022-04-14 22:50:00|231.35|229.05|231.38|229.08|231.42|229.12|231.35|229.05|11
1649976610000|2022-04-14 22:50:10|231.39|229.09|231.35|229.05|231.39|229.09|231.35|229.05|7
1649976620000|2022-04-14 22:50:20|231.28|228.98|231.26|228.96|231.28|228.98|231.26|228.96|2
1649976630000|2022-04-14 22:50:30|231.27|228.97|231.27|228.97|231.27|228.97|231.27|228.97|1
1649976650000|2022-04-14 22:50:50|231.26|228.96|231.2|228.9|231.26|228.96|231.2|228.9|4
1649976660000|2022-04-14 22:51:00|231.19|228.89|231.02|228.72|231.19|228.89|231.02|228.72|10
1649976670000|2022-04-14 22:51:10|231.01|228.71|230.95|228.65|231.01|228.71|230.91|228.61|13
1649976680000|2022-04-14 22:51:20|230.94|228.64|230.92|228.62|230.94|228.64|230.87|228.57|11
1649976690000|2022-04-14 22:51:30|230.93|228.63|230.97|228.67|230.97|228.67|230.93|228.63|5
1649976700000|2022-04-14 22:51:40|230.98|228.68|230.99|228.69|231|228.7|230.96|228.66|7
1649976710000|2022-04-14 22:51:50|230.98|228.68|230.97|228.67|231|228.7|230.97|228.67|7
1649976720000|2022-04-14 22:52:00|230.96|228.66|230.97|228.67|230.99|228.69|230.95|228.65|7
1649976730000|2022-04-14 22:52:10|230.96|228.66|230.97|228.67|230.98|228.68|230.96|228.66|5
1649976740000|2022-04-14 22:52:20|230.98|228.68|231.07|228.77|231.07|228.77|230.98|228.68|4
1649976760000|2022-04-14 22:52:40|231.05|228.75|230.96|228.66|231.05|228.75|230.96|228.66|9
1649976770000|2022-04-14 22:52:50|230.95|228.65|230.95|228.65|230.95|228.65|230.95|228.65|1
1649976780000|2022-04-14 22:53:00|230.96|228.66|231|228.7|231|228.7|230.95|228.65|6
1649976790000|2022-04-14 22:53:10|231.01|228.71|231.01|228.71|231.01|228.71|231.01|228.71|1
1649976800000|2022-04-14 22:53:20|231|228.7|231.11|228.81|231.11|228.81|231|228.7|7
1649976810000|2022-04-14 22:53:30|231.14|228.84|231.17|228.87|231.17|228.87|231.14|228.84|5
1649976830000|2022-04-14 22:53:50|231.2|228.9|231.2|228.9|231.2|228.9|231.2|228.9|1
1649976840000|2022-04-14 22:54:00|231.19|228.89|231|228.7|231.19|228.89|231|228.7|7
1649976850000|2022-04-14 22:54:10|230.99|228.69|231|228.7|231|228.7|230.99|228.69|2
1649976860000|2022-04-14 22:54:20|230.99|228.69|230.99|228.69|230.99|228.69|230.99|228.69|1
1649976870000|2022-04-14 22:54:30|230.98|228.68|230.95|228.65|230.98|228.68|230.94|228.64|8
1649976880000|2022-04-14 22:54:40|230.98|228.68|230.98|228.68|230.98|228.68|230.98|228.68|1
1649976890000|2022-04-14 22:54:50|230.95|228.65|230.84|228.54|230.96|228.66|230.8|228.5|16
1649976900000|2022-04-14 22:55:00|230.8|228.5|230.81|228.51|230.82|228.52|230.8|228.5|8
1649976910000|2022-04-14 22:55:10|230.82|228.52|230.81|228.51|230.82|228.52|230.81|228.51|2
1649976920000|2022-04-14 22:55:20|230.8|228.5|230.85|228.55|230.9|228.6|230.8|228.5|10
1649976930000|2022-04-14 22:55:30|230.87|228.57|230.9|228.6|230.9|228.6|230.84|228.54|5
1649976940000|2022-04-14 22:55:40|230.99|228.69|230.99|228.69|231|228.7|230.99|228.69|5
1649976950000|2022-04-14 22:55:50|231|228.7|231|228.7|231|228.7|230.99|228.69|3
1649976960000|2022-04-14 22:56:00|230.97|228.67|230.99|228.69|231|228.7|230.97|228.67|3
1649976970000|2022-04-14 22:56:10|230.98|228.68|230.91|228.61|230.99|228.69|230.91|228.61|6
1649976990000|2022-04-14 22:56:30|230.89|228.59|230.89|228.59|230.89|228.59|230.89|228.59|1
1649977000000|2022-04-14 22:56:40|230.88|228.58|230.89|228.59|230.89|228.59|230.88|228.58|6
1649977010000|2022-04-14 22:56:50|230.88|228.58|230.8|228.5|230.88|228.58|230.8|228.5|5
1649977020000|2022-04-14 22:57:00|230.78|228.48|230.79|228.49|230.79|228.49|230.78|228.48|2
1649977030000|2022-04-14 22:57:10|230.77|228.47|230.78|228.48|230.78|228.48|230.74|228.44|5
1649977040000|2022-04-14 22:57:20|230.77|228.47|230.77|228.47|230.78|228.48|230.77|228.47|3
1649977050000|2022-04-14 22:57:30|230.78|228.48|230.7|228.4|230.78|228.48|230.7|228.4|2
1649977060000|2022-04-14 22:57:40|230.68|228.38|230.77|228.47|230.77|228.47|230.68|228.38|2
1649977070000|2022-04-14 22:57:50|230.78|228.48|230.71|228.41|230.78|228.48|230.71|228.41|9
1649977080000|2022-04-14 22:58:00|230.72|228.42|230.73|228.43|230.73|228.43|230.71|228.41|4
1649977090000|2022-04-14 22:58:10|230.76|228.46|230.8|228.5|230.8|228.5|230.76|228.46|5
1649977100000|2022-04-14 22:58:20|230.79|228.49|230.79|228.49|230.79|228.49|230.79|228.49|1
1649977110000|2022-04-14 22:58:30|230.81|228.51|230.81|228.51|230.81|228.51|230.81|228.51|1
1649977120000|2022-04-14 22:58:40|230.8|228.5|230.8|228.5|230.81|228.51|230.8|228.5|3
1649977140000|2022-04-14 22:59:00|230.77|228.47|230.77|228.47|230.77|228.47|230.77|228.47|1
1649977150000|2022-04-14 22:59:10|230.8|228.5|230.78|228.48|230.8|228.5|230.78|228.48|3
1649977160000|2022-04-14 22:59:20|230.76|228.46|230.73|228.43|230.76|228.46|230.73|228.43|4
1649977170000|2022-04-14 22:59:30|230.74|228.44|230.81|228.51|230.81|228.51|230.74|228.44|5
1649977180000|2022-04-14 22:59:40|230.8|228.5|230.85|228.55|230.91|228.61|230.8|228.5|9
1649977190000|2022-04-14 22:59:50|230.81|228.51|230.88|228.58|230.97|228.67|230.81|228.51|7
1649977200000|2022-04-14 23:00:00|230.99|228.69|231|228.7|231|228.7|230.98|228.68|3
1649977210000|2022-04-14 23:00:10|230.98|228.68|231|228.7|231|228.7|230.98|228.68|3
1649977230000|2022-04-14 23:00:30|230.92|228.62|230.88|228.58|230.92|228.62|230.86|228.56|5
1649977240000|2022-04-14 23:00:40|230.89|228.59|230.89|228.59|230.89|228.59|230.86|228.56|4
1649977260000|2022-04-14 23:01:00|230.88|228.58|230.88|228.58|230.89|228.59|230.88|228.58|3
1649977270000|2022-04-14 23:01:10|230.89|228.59|230.88|228.58|230.9|228.6|230.88|228.58|4
1649977280000|2022-04-14 23:01:20|230.89|228.59|230.89|228.59|230.89|228.59|230.89|228.59|1
1649977300000|2022-04-14 23:01:40|230.88|228.58|230.9|228.6|230.9|228.6|230.88|228.58|3
1649977310000|2022-04-14 23:01:50|230.89|228.59|230.9|228.6|230.9|228.6|230.88|228.58|4
1649977320000|2022-04-14 23:02:00|230.89|228.59|230.81|228.51|230.89|228.59|230.8|228.5|11
1649977330000|2022-04-14 23:02:10|230.82|228.52|231.53|229.23|231.83|229.53|230.82|228.52|25
1649977340000|2022-04-14 23:02:20|231.48|229.18|231.44|229.14|231.48|229.18|231.41|229.11|9
1649977350000|2022-04-14 23:02:30|231.42|229.12|231.41|229.11|231.44|229.14|231.41|229.11|3
1649977360000|2022-04-14 23:02:40|231.42|229.12|231.4|229.1|231.42|229.12|231.39|229.09|7
1649977370000|2022-04-14 23:02:50|231.39|229.09|231.38|229.08|231.4|229.1|231.38|229.08|3
1649977380000|2022-04-14 23:03:00|231.39|229.09|231.58|229.28|231.65|229.35|231.39|229.09|16
1649977390000|2022-04-14 23:03:10|231.59|229.29|231.73|229.43|231.73|229.43|231.59|229.29|15
1649977400000|2022-04-14 23:03:20|231.72|229.42|231.73|229.43|231.73|229.43|231.72|229.42|4
1649977410000|2022-04-14 23:03:30|231.75|229.45|231.75|229.45|231.78|229.48|231.74|229.44|5
1649977420000|2022-04-14 23:03:40|231.78|229.48|231.75|229.45|231.78|229.48|231.75|229.45|2
1649977430000|2022-04-14 23:03:50|231.81|229.51|231.9|229.6|231.9|229.6|231.79|229.49|4
1649977440000|2022-04-14 23:04:00|231.91|229.61|231.95|229.65|231.98|229.68|231.91|229.61|8
1649977450000|2022-04-14 23:04:10|231.96|229.66|231.97|229.67|231.97|229.67|231.96|229.66|4
1649977460000|2022-04-14 23:04:20|231.94|229.64|231.85|229.55|231.99|229.69|231.84|229.54|11
1649977470000|2022-04-14 23:04:30|231.82|229.52|231.74|229.44|231.83|229.53|231.73|229.43|7
1649977480000|2022-04-14 23:04:40|231.75|229.45|231.75|229.45|231.76|229.46|231.75|229.45|3
1649977490000|2022-04-14 23:04:50|231.74|229.44|231.83|229.53|231.84|229.54|231.73|229.43|11
1649977500000|2022-04-14 23:05:00|231.84|229.54|231.83|229.53|231.84|229.54|231.83|229.53|2
1649977510000|2022-04-14 23:05:10|231.89|229.59|231.88|229.58|231.89|229.59|231.88|229.58|2
1649977520000|2022-04-14 23:05:20|231.86|229.56|231.9|229.6|231.91|229.61|231.83|229.53|9
1649977530000|2022-04-14 23:05:30|231.92|229.62|231.92|229.62|231.94|229.64|231.92|229.62|5
1649977540000|2022-04-14 23:05:40|231.93|229.63|231.92|229.62|231.93|229.63|231.92|229.62|2
1649977550000|2022-04-14 23:05:50|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649977560000|2022-04-14 23:06:00|231.94|229.64|231.92|229.62|231.94|229.64|231.92|229.62|6
1649977570000|2022-04-14 23:06:10|231.94|229.64|232.03|229.73|232.04|229.74|231.93|229.63|11
1649977580000|2022-04-14 23:06:20|232.02|229.72|232.03|229.73|232.03|229.73|232.02|229.72|2
1649977590000|2022-04-14 23:06:30|232.06|229.76|232.05|229.75|232.06|229.76|232.03|229.73|4
1649977600000|2022-04-14 23:06:40|232.03|229.73|231.93|229.63|232.04|229.74|231.93|229.63|6
1649977610000|2022-04-14 23:06:50|231.97|229.67|231.92|229.62|231.97|229.67|231.92|229.62|5
1649977620000|2022-04-14 23:07:00|231.91|229.61|231.94|229.64|231.98|229.68|231.91|229.61|7
1649977630000|2022-04-14 23:07:10|231.97|229.67|231.97|229.67|231.97|229.67|231.97|229.67|1
1649977640000|2022-04-14 23:07:20|231.88|229.58|231.86|229.56|231.92|229.62|231.83|229.53|6
1649977650000|2022-04-14 23:07:30|231.88|229.58|231.85|229.55|231.88|229.58|231.85|229.55|3
1649977680000|2022-04-14 23:08:00|231.84|229.54|231.08|228.78|231.84|229.54|231.08|228.78|16
1649977690000|2022-04-14 23:08:10|231.07|228.77|231.14|228.84|231.15|228.85|231.02|228.72|14
1649977700000|2022-04-14 23:08:20|231.16|228.86|231.27|228.97|231.27|228.97|231.16|228.86|9
1649977710000|2022-04-14 23:08:30|231.28|228.98|231.33|229.03|231.33|229.03|231.28|228.98|5
1649977720000|2022-04-14 23:08:40|231.37|229.07|231.47|229.17|231.5|229.2|231.37|229.07|10
1649977730000|2022-04-14 23:08:50|231.46|229.16|231.46|229.16|231.46|229.16|231.46|229.16|1
1649977740000|2022-04-14 23:09:00|231.45|229.15|231.6|229.3|231.6|229.3|231.45|229.15|9
1649977750000|2022-04-14 23:09:10|231.59|229.29|231.58|229.28|231.59|229.29|231.58|229.28|2
1649977760000|2022-04-14 23:09:20|231.57|229.27|231.57|229.27|231.58|229.28|231.57|229.27|3
1649977770000|2022-04-14 23:09:30|231.58|229.28|231.61|229.31|231.62|229.32|231.58|229.28|4
1649977780000|2022-04-14 23:09:40|231.64|229.34|231.61|229.31|231.64|229.34|231.61|229.31|3
1649977790000|2022-04-14 23:09:50|231.65|229.35|231.63|229.33|231.65|229.35|231.63|229.33|3
1649977800000|2022-04-14 23:10:00|231.62|229.32|231.56|229.26|231.62|229.32|231.56|229.26|6
1649977810000|2022-04-14 23:10:10|231.55|229.25|231.54|229.24|231.55|229.25|231.54|229.24|2
1649977820000|2022-04-14 23:10:20|231.55|229.25|231.51|229.21|231.55|229.25|231.5|229.2|5
1649977830000|2022-04-14 23:10:30|231.5|229.2|231.48|229.18|231.52|229.22|231.47|229.17|8
1649977840000|2022-04-14 23:10:40|231.51|229.21|231.53|229.23|231.53|229.23|231.48|229.18|4
1649977850000|2022-04-14 23:10:50|231.55|229.25|231.55|229.25|231.57|229.27|231.55|229.25|4
1649977860000|2022-04-14 23:11:00|231.57|229.27|231.61|229.31|231.62|229.32|231.57|229.27|8
1649977870000|2022-04-14 23:11:10|231.62|229.32|231.54|229.24|231.62|229.32|231.54|229.24|8
1649977880000|2022-04-14 23:11:20|231.55|229.25|231.44|229.14|231.56|229.26|231.43|229.13|14
1649977890000|2022-04-14 23:11:30|231.43|229.13|231.43|229.13|231.44|229.14|231.43|229.13|3
1649977900000|2022-04-14 23:11:40|231.41|229.11|231.38|229.08|231.42|229.12|231.38|229.08|3
1649977910000|2022-04-14 23:11:50|231.37|229.07|231.38|229.08|231.4|229.1|231.37|229.07|6
1649977920000|2022-04-14 23:12:00|231.39|229.09|231.48|229.18|231.51|229.21|231.38|229.08|13
1649977930000|2022-04-14 23:12:10|231.49|229.19|231.53|229.23|231.53|229.23|231.49|229.19|4
1649977940000|2022-04-14 23:12:20|231.54|229.24|231.56|229.26|231.56|229.26|231.53|229.23|9
1649977950000|2022-04-14 23:12:30|231.55|229.25|231.5|229.2|231.56|229.26|231.48|229.18|6
1649977960000|2022-04-14 23:12:40|231.52|229.22|231.52|229.22|231.52|229.22|231.52|229.22|1
1649977970000|2022-04-14 23:12:50|231.53|229.23|231.52|229.22|231.53|229.23|231.5|229.2|5
1649977980000|2022-04-14 23:13:00|231.53|229.23|231.52|229.22|231.53|229.23|231.52|229.22|2
1649977990000|2022-04-14 23:13:10|231.53|229.23|231.58|229.28|231.59|229.29|231.53|229.23|5
1649978000000|2022-04-14 23:13:20|231.59|229.29|231.59|229.29|231.59|229.29|231.58|229.28|3
1649978010000|2022-04-14 23:13:30|231.6|229.3|231.62|229.32|231.67|229.37|231.59|229.29|12
1649978020000|2022-04-14 23:13:40|231.61|229.31|231.62|229.32|231.64|229.34|231.61|229.31|5
1649978030000|2022-04-14 23:13:50|231.61|229.31|231.62|229.32|231.63|229.33|231.61|229.31|4
1649978040000|2022-04-14 23:14:00|231.61|229.31|231.6|229.3|231.62|229.32|231.6|229.3|6
1649978060000|2022-04-14 23:14:20|231.62|229.32|231.61|229.31|231.62|229.32|231.61|229.31|2
1649978070000|2022-04-14 23:14:30|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649978080000|2022-04-14 23:14:40|231.61|229.31|231.62|229.32|231.64|229.34|231.61|229.31|5
1649978090000|2022-04-14 23:14:50|231.63|229.33|231.74|229.44|231.75|229.45|231.63|229.33|8
1649978100000|2022-04-14 23:15:00|231.75|229.45|231.74|229.44|231.75|229.45|231.73|229.43|3
1649978110000|2022-04-14 23:15:10|231.75|229.45|231.74|229.44|231.78|229.48|231.74|229.44|6
1649978120000|2022-04-14 23:15:20|231.78|229.48|231.74|229.44|231.79|229.49|231.74|229.44|4
1649978130000|2022-04-14 23:15:30|231.71|229.41|231.74|229.44|231.74|229.44|231.71|229.41|2
1649978140000|2022-04-14 23:15:40|231.73|229.43|231.59|229.29|231.73|229.43|231.59|229.29|8
1649978150000|2022-04-14 23:15:50|231.58|229.28|231.55|229.25|231.58|229.28|231.55|229.25|3
1649978160000|2022-04-14 23:16:00|231.5|229.2|231.49|229.19|231.5|229.2|231.48|229.18|4
1649978180000|2022-04-14 23:16:20|231.48|229.18|231.47|229.17|231.48|229.18|231.47|229.17|2
1649978190000|2022-04-14 23:16:30|231.46|229.16|231.4|229.1|231.46|229.16|231.4|229.1|6
1649978200000|2022-04-14 23:16:40|231.41|229.11|231.58|229.28|231.59|229.29|231.41|229.11|14
1649978210000|2022-04-14 23:16:50|231.6|229.3|231.6|229.3|231.6|229.3|231.6|229.3|1
1649978220000|2022-04-14 23:17:00|231.59|229.29|231.48|229.18|231.59|229.29|231.41|229.11|9
1649978230000|2022-04-14 23:17:10|231.49|229.19|231.68|229.38|231.68|229.38|231.49|229.19|10
1649978240000|2022-04-14 23:17:20|231.69|229.39|231.69|229.39|231.69|229.39|231.69|229.39|1
1649978250000|2022-04-14 23:17:30|231.68|229.38|231.69|229.39|231.69|229.39|231.68|229.38|2
1649978260000|2022-04-14 23:17:40|231.68|229.38|231.69|229.39|231.69|229.39|231.68|229.38|2
1649978270000|2022-04-14 23:17:50|231.68|229.38|231.74|229.44|231.74|229.44|231.68|229.38|3
1649978280000|2022-04-14 23:18:00|231.75|229.45|231.75|229.45|231.75|229.45|231.75|229.45|1
1649978290000|2022-04-14 23:18:10|231.74|229.44|231.74|229.44|231.75|229.45|231.74|229.44|3
1649978300000|2022-04-14 23:18:20|231.75|229.45|231.73|229.43|231.75|229.45|231.73|229.43|2
1649978310000|2022-04-14 23:18:30|231.74|229.44|231.74|229.44|231.74|229.44|231.74|229.44|1
1649978320000|2022-04-14 23:18:40|231.71|229.41|231.59|229.29|231.74|229.44|231.59|229.29|7
1649978330000|2022-04-14 23:18:50|231.6|229.3|231.6|229.3|231.61|229.31|231.6|229.3|3
1649978340000|2022-04-14 23:19:00|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649978350000|2022-04-14 23:19:10|231.62|229.32|231.73|229.43|231.73|229.43|231.61|229.31|7
1649978360000|2022-04-14 23:19:20|231.7|229.4|231.72|229.42|231.72|229.42|231.7|229.4|2
1649978370000|2022-04-14 23:19:30|231.73|229.43|231.73|229.43|231.73|229.43|231.73|229.43|1
1649978380000|2022-04-14 23:19:40|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1649978390000|2022-04-14 23:19:50|231.73|229.43|231.72|229.42|231.73|229.43|231.72|229.42|2
1649978410000|2022-04-14 23:20:10|231.69|229.39|231.5|229.2|231.7|229.4|231.5|229.2|12
1649978420000|2022-04-14 23:20:20|231.53|229.23|231.55|229.25|231.57|229.27|231.53|229.23|14
1649978430000|2022-04-14 23:20:30|231.54|229.24|231.61|229.31|231.62|229.32|231.53|229.23|10
1649978440000|2022-04-14 23:20:40|231.62|229.32|231.68|229.38|231.68|229.38|231.61|229.31|11
1649978450000|2022-04-14 23:20:50|231.67|229.37|231.68|229.38|231.68|229.38|231.67|229.37|4
1649978460000|2022-04-14 23:21:00|231.69|229.39|231.68|229.38|231.69|229.39|231.68|229.38|2
1649978470000|2022-04-14 23:21:10|231.69|229.39|231.69|229.39|231.69|229.39|231.68|229.38|5
1649978480000|2022-04-14 23:21:20|231.68|229.38|231.63|229.33|231.68|229.38|231.63|229.33|2
1649978490000|2022-04-14 23:21:30|231.62|229.32|231.61|229.31|231.62|229.32|231.61|229.31|10
1649978500000|2022-04-14 23:21:40|231.58|229.28|231.55|229.25|231.58|229.28|231.55|229.25|6
1649978510000|2022-04-14 23:21:50|231.56|229.26|231.54|229.24|231.56|229.26|231.52|229.22|10
1649978520000|2022-04-14 23:22:00|231.55|229.25|231.53|229.23|231.55|229.25|231.52|229.22|5
1649978530000|2022-04-14 23:22:10|231.54|229.24|231.52|229.22|231.54|229.24|231.52|229.22|3
1649978540000|2022-04-14 23:22:20|231.5|229.2|231.48|229.18|231.5|229.2|231.48|229.18|5
1649978560000|2022-04-14 23:22:40|231.49|229.19|231.49|229.19|231.49|229.19|231.48|229.18|3
1649978570000|2022-04-14 23:22:50|231.48|229.18|231.49|229.19|231.49|229.19|231.48|229.18|2
1649978580000|2022-04-14 23:23:00|231.5|229.2|231.5|229.2|231.5|229.2|231.48|229.18|5
1649978590000|2022-04-14 23:23:10|231.49|229.19|231.49|229.19|231.49|229.19|231.49|229.19|1
1649978600000|2022-04-14 23:23:20|231.48|229.18|231.49|229.19|231.5|229.2|231.48|229.18|4
1649978620000|2022-04-14 23:23:40|231.54|229.24|231.31|229.01|231.54|229.24|231.31|229.01|6
1649978630000|2022-04-14 23:23:50|231.33|229.03|231.39|229.09|231.4|229.1|231.33|229.03|5
1649978640000|2022-04-14 23:24:00|231.4|229.1|231.39|229.09|231.4|229.1|231.38|229.08|3
1649978670000|2022-04-14 23:24:30|231.4|229.1|231.39|229.09|231.4|229.1|231.39|229.09|2
1649978690000|2022-04-14 23:24:50|231.4|229.1|231.4|229.1|231.4|229.1|231.4|229.1|1
1649978730000|2022-04-14 23:25:30|231.41|229.11|231.51|229.21|231.51|229.21|231.41|229.11|8
1649978740000|2022-04-14 23:25:40|231.48|229.18|231.48|229.18|231.48|229.18|231.48|229.18|1
1649978750000|2022-04-14 23:25:50|231.49|229.19|231.53|229.23|231.53|229.23|231.4|229.1|3
1649978760000|2022-04-14 23:26:00|231.52|229.22|231.5|229.2|231.52|229.22|231.5|229.2|3
1649978780000|2022-04-14 23:26:20|231.54|229.24|231.61|229.31|231.61|229.31|231.54|229.24|8
1649978790000|2022-04-14 23:26:30|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649978800000|2022-04-14 23:26:40|231.61|229.31|231.63|229.33|231.63|229.33|231.61|229.31|3
1649978810000|2022-04-14 23:26:50|231.64|229.34|231.64|229.34|231.66|229.36|231.63|229.33|6
1649978820000|2022-04-14 23:27:00|231.65|229.35|231.65|229.35|231.65|229.35|231.65|229.35|1
1649978830000|2022-04-14 23:27:10|231.64|229.34|231.64|229.34|231.64|229.34|231.64|229.34|1
1649978840000|2022-04-14 23:27:20|231.63|229.33|231.63|229.33|231.63|229.33|231.63|229.33|1
1649978850000|2022-04-14 23:27:30|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649978870000|2022-04-14 23:27:50|231.63|229.33|231.62|229.32|231.63|229.33|231.62|229.32|2
1649978880000|2022-04-14 23:28:00|231.63|229.33|231.62|229.32|231.63|229.33|231.62|229.32|4
1649978900000|2022-04-14 23:28:20|231.64|229.34|231.75|229.45|231.75|229.45|231.64|229.34|12
1649978910000|2022-04-14 23:28:30|231.81|229.51|231.84|229.54|231.89|229.59|231.8|229.5|10
1649978920000|2022-04-14 23:28:40|231.85|229.55|231.84|229.54|231.89|229.59|231.81|229.51|8
1649978930000|2022-04-14 23:28:50|231.83|229.53|231.68|229.38|231.83|229.53|231.68|229.38|9
1649978940000|2022-04-14 23:29:00|231.62|229.32|231.6|229.3|231.62|229.32|231.6|229.3|2
1649978950000|2022-04-14 23:29:10|231.62|229.32|231.61|229.31|231.62|229.32|231.61|229.31|4
1649978960000|2022-04-14 23:29:20|231.62|229.32|231.68|229.38|231.68|229.38|231.62|229.32|4
1649978970000|2022-04-14 23:29:30|231.7|229.4|231.7|229.4|231.7|229.4|231.7|229.4|1
1649978990000|2022-04-14 23:29:50|231.75|229.45|231.71|229.41|231.75|229.45|231.71|229.41|3
1649979000000|2022-04-14 23:30:00|231.7|229.4|231.78|229.48|231.78|229.48|231.7|229.4|3
1649979010000|2022-04-14 23:30:10|231.81|229.51|231.82|229.52|231.89|229.59|231.81|229.51|8
1649979020000|2022-04-14 23:30:20|231.84|229.54|231.85|229.55|231.85|229.55|231.84|229.54|2
1649979030000|2022-04-14 23:30:30|231.84|229.54|231.84|229.54|231.84|229.54|231.84|229.54|1
1649979040000|2022-04-14 23:30:40|231.86|229.56|231.76|229.46|231.86|229.56|231.76|229.46|7
1649979050000|2022-04-14 23:30:50|231.75|229.45|231.75|229.45|231.75|229.45|231.75|229.45|1
1649979060000|2022-04-14 23:31:00|231.74|229.44|231.73|229.43|231.74|229.44|231.73|229.43|4
1649979070000|2022-04-14 23:31:10|231.74|229.44|231.73|229.43|231.74|229.44|231.73|229.43|2
1649979080000|2022-04-14 23:31:20|231.72|229.42|231.59|229.29|231.72|229.42|231.59|229.29|15
1649979090000|2022-04-14 23:31:30|231.58|229.28|231.48|229.18|231.58|229.28|231.47|229.17|13
1649979100000|2022-04-14 23:31:40|231.47|229.17|231.47|229.17|231.47|229.17|231.46|229.16|3
1649979110000|2022-04-14 23:31:50|231.5|229.2|231.5|229.2|231.51|229.21|231.49|229.19|5
1649979120000|2022-04-14 23:32:00|231.51|229.21|231.5|229.2|231.52|229.22|231.5|229.2|4
1649979140000|2022-04-14 23:32:20|231.51|229.21|231.51|229.21|231.51|229.21|231.51|229.21|1
1649979150000|2022-04-14 23:32:30|231.5|229.2|231.5|229.2|231.5|229.2|231.5|229.2|1
1649979180000|2022-04-14 23:33:00|231.51|229.21|231.5|229.2|231.51|229.21|231.5|229.2|2
1649979190000|2022-04-14 23:33:10|231.51|229.21|231.51|229.21|231.52|229.22|231.51|229.21|5
1649979200000|2022-04-14 23:33:20|231.56|229.26|231.52|229.22|231.56|229.26|231.52|229.22|13
1649979210000|2022-04-14 23:33:30|231.53|229.23|231.52|229.22|231.53|229.23|231.52|229.22|8
1649979220000|2022-04-14 23:33:40|231.51|229.21|231.51|229.21|231.51|229.21|231.51|229.21|1
1649979230000|2022-04-14 23:33:50|231.52|229.22|231.52|229.22|231.52|229.22|231.51|229.21|9
1649979240000|2022-04-14 23:34:00|231.51|229.21|231.52|229.22|231.52|229.22|231.51|229.21|4
1649979250000|2022-04-14 23:34:10|231.51|229.21|231.51|229.21|231.51|229.21|231.51|229.21|1
1649979270000|2022-04-14 23:34:30|231.52|229.22|231.51|229.21|231.52|229.22|231.51|229.21|2
1649979280000|2022-04-14 23:34:40|231.5|229.2|231.5|229.2|231.5|229.2|231.5|229.2|1
1649979290000|2022-04-14 23:34:50|231.52|229.22|231.61|229.31|231.61|229.31|231.52|229.22|4
1649979300000|2022-04-14 23:35:00|231.63|229.33|231.61|229.31|231.63|229.33|231.61|229.31|2
1649979310000|2022-04-14 23:35:10|231.63|229.33|231.61|229.31|231.63|229.33|231.61|229.31|3
1649979320000|2022-04-14 23:35:20|231.66|229.36|231.64|229.34|231.67|229.37|231.61|229.31|5
1649979330000|2022-04-14 23:35:30|231.66|229.36|231.76|229.46|231.81|229.51|231.66|229.36|10
1649979340000|2022-04-14 23:35:40|231.77|229.47|231.77|229.47|231.77|229.47|231.77|229.47|1
1649979350000|2022-04-14 23:35:50|231.78|229.48|231.85|229.55|231.85|229.55|231.77|229.47|6
1649979360000|2022-04-14 23:36:00|231.91|229.61|231.91|229.61|231.94|229.64|231.9|229.6|6
1649979370000|2022-04-14 23:36:10|231.93|229.63|231.99|229.69|231.99|229.69|231.91|229.61|6
1649979380000|2022-04-14 23:36:20|232|229.7|231.99|229.69|232|229.7|231.99|229.69|4
1649979390000|2022-04-14 23:36:30|232.02|229.72|232.12|229.82|232.12|229.82|232.02|229.72|8
1649979400000|2022-04-14 23:36:40|232.13|229.83|232.1|229.8|232.13|229.83|232.1|229.8|4
1649979410000|2022-04-14 23:36:50|232.12|229.82|232.05|229.75|232.12|229.82|232.05|229.75|4
1649979420000|2022-04-14 23:37:00|232.06|229.76|232.1|229.8|232.1|229.8|232.06|229.76|3
1649979430000|2022-04-14 23:37:10|232.09|229.79|232.09|229.79|232.09|229.79|232.09|229.79|1
1649979440000|2022-04-14 23:37:20|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1649979460000|2022-04-14 23:37:40|232.09|229.79|232.12|229.82|232.12|229.82|232.09|229.79|3
1649979470000|2022-04-14 23:37:50|232.13|229.83|232.11|229.81|232.13|229.83|232.1|229.8|5
1649979480000|2022-04-14 23:38:00|232.13|229.83|232.1|229.8|232.13|229.83|232.1|229.8|3
1649979490000|2022-04-14 23:38:10|232.11|229.81|232.1|229.8|232.14|229.84|232.1|229.8|4
1649979500000|2022-04-14 23:38:20|232.12|229.82|232.01|229.71|232.12|229.82|232|229.7|7
1649979510000|2022-04-14 23:38:30|232|229.7|232|229.7|232|229.7|231.99|229.69|3
1649979520000|2022-04-14 23:38:40|232.04|229.74|232.12|229.82|232.15|229.85|232.04|229.74|12
1649979530000|2022-04-14 23:38:50|232.13|229.83|232.16|229.86|232.18|229.88|232.13|229.83|7
1649979540000|2022-04-14 23:39:00|232.19|229.89|232.19|229.89|232.19|229.89|232.19|229.89|1
1649979550000|2022-04-14 23:39:10|232.17|229.87|232.17|229.87|232.17|229.87|232.17|229.87|1
1649979560000|2022-04-14 23:39:20|232.15|229.85|232|229.7|232.15|229.85|231.98|229.68|8
1649979570000|2022-04-14 23:39:30|231.99|229.69|232|229.7|232|229.7|231.97|229.67|4
1649979580000|2022-04-14 23:39:40|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1649979600000|2022-04-14 23:40:00|232.03|229.73|231.9|229.6|232.03|229.73|231.9|229.6|7
1649979610000|2022-04-14 23:40:10|231.93|229.63|231.9|229.6|231.93|229.63|231.9|229.6|3
1649979650000|2022-04-14 23:40:50|231.93|229.63|231.93|229.63|231.93|229.63|231.93|229.63|1
1649979660000|2022-04-14 23:41:00|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|4
1649979670000|2022-04-14 23:41:10|231.92|229.62|231.9|229.6|231.92|229.62|231.9|229.6|2
1649979680000|2022-04-14 23:41:20|231.89|229.59|231.91|229.61|231.92|229.62|231.89|229.59|3
1649979700000|2022-04-14 23:41:40|231.92|229.62|232.03|229.73|232.03|229.73|231.92|229.62|7
1649979710000|2022-04-14 23:41:50|232.04|229.74|232.19|229.89|232.2|229.9|232.04|229.74|13
1649979720000|2022-04-14 23:42:00|232.2|229.9|232.19|229.89|232.2|229.9|232.18|229.88|7
1649979730000|2022-04-14 23:42:10|232.17|229.87|232.31|230.01|232.39|230.09|232.17|229.87|12
1649979740000|2022-04-14 23:42:20|232.39|230.09|232.37|230.07|232.42|230.12|232.31|230.01|14
1649979750000|2022-04-14 23:42:30|232.44|230.14|232.44|230.14|232.44|230.14|232.44|230.14|1
1649979760000|2022-04-14 23:42:40|232.47|230.17|232.47|230.17|232.47|230.17|232.37|230.07|11
1649979770000|2022-04-14 23:42:50|232.45|230.15|232.51|230.21|232.52|230.22|232.45|230.15|7
1649979780000|2022-04-14 23:43:00|232.46|230.16|232.54|230.24|232.59|230.29|232.46|230.16|11
1649979790000|2022-04-14 23:43:10|232.56|230.26|232.58|230.28|232.65|230.35|232.55|230.25|15
1649979800000|2022-04-14 23:43:20|232.57|230.27|232.57|230.27|232.6|230.3|232.57|230.27|6
1649979810000|2022-04-14 23:43:30|232.59|230.29|232.57|230.27|232.62|230.32|232.57|230.27|6
1649979820000|2022-04-14 23:43:40|232.58|230.28|232.58|230.28|232.59|230.29|232.56|230.26|7
1649979830000|2022-04-14 23:43:50|232.59|230.29|232.57|230.27|232.59|230.29|232.57|230.27|5
1649979840000|2022-04-14 23:44:00|232.59|230.29|232.57|230.27|232.59|230.29|232.56|230.26|7
1649979850000|2022-04-14 23:44:10|232.58|230.28|232.59|230.29|232.59|230.29|232.57|230.27|7
1649979860000|2022-04-14 23:44:20|232.58|230.28|232.44|230.14|232.58|230.28|232.44|230.14|5
1649979870000|2022-04-14 23:44:30|232.45|230.15|232.44|230.14|232.45|230.15|232.44|230.14|2
1649979880000|2022-04-14 23:44:40|232.45|230.15|232.43|230.13|232.45|230.15|232.43|230.13|5
1649979890000|2022-04-14 23:44:50|232.42|230.12|232.42|230.12|232.42|230.12|232.42|230.12|1
1649979900000|2022-04-14 23:45:00|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1649979910000|2022-04-14 23:45:10|232.42|230.12|232.44|230.14|232.44|230.14|232.41|230.11|3
1649979920000|2022-04-14 23:45:20|232.46|230.16|232.29|229.99|232.46|230.16|232.29|229.99|6
1649979950000|2022-04-14 23:45:50|232.28|229.98|232.28|229.98|232.28|229.98|232.25|229.95|3
1649979960000|2022-04-14 23:46:00|232.27|229.97|232.29|229.99|232.3|230|232.27|229.97|3
1649979970000|2022-04-14 23:46:10|232.3|230|232.43|230.13|232.44|230.14|232.3|230|11
1649979980000|2022-04-14 23:46:20|232.42|230.12|232.43|230.13|232.45|230.15|232.42|230.12|3
1649979990000|2022-04-14 23:46:30|232.42|230.12|232.41|230.11|232.42|230.12|232.41|230.11|4
1649980000000|2022-04-14 23:46:40|232.4|230.1|232.4|230.1|232.4|230.1|232.4|230.1|1
1649980060000|2022-04-14 23:47:40|232.41|230.11|232.4|230.1|232.41|230.11|232.4|230.1|2
1649980070000|2022-04-14 23:47:50|232.41|230.11|232.46|230.16|232.49|230.19|232.4|230.1|13
1649980080000|2022-04-14 23:48:00|232.48|230.18|232.46|230.16|232.48|230.18|232.46|230.16|5
1649980090000|2022-04-14 23:48:10|232.45|230.15|232.47|230.17|232.47|230.17|232.45|230.15|2
1649980100000|2022-04-14 23:48:20|232.46|230.16|232.39|230.09|232.46|230.16|232.39|230.09|5
1649980110000|2022-04-14 23:48:30|232.4|230.1|232.39|230.09|232.4|230.1|232.39|230.09|2
1649980120000|2022-04-14 23:48:40|232.37|230.07|232.36|230.06|232.39|230.09|232.36|230.06|6
1649980130000|2022-04-14 23:48:50|232.3|230|232.3|230|232.3|230|232.3|230|1
1649980140000|2022-04-14 23:49:00|232.29|229.99|232.29|229.99|232.3|230|232.29|229.99|3
1649980160000|2022-04-14 23:49:20|232.3|230|232.3|230|232.3|230|232.3|230|1
1649980170000|2022-04-14 23:49:30|232.29|229.99|231.98|229.68|232.3|230|231.98|229.68|10
1649980180000|2022-04-14 23:49:40|231.95|229.65|231.95|229.65|231.95|229.65|231.93|229.63|3
1649980190000|2022-04-14 23:49:50|231.97|229.67|231.96|229.66|231.97|229.67|231.95|229.65|4
1649980200000|2022-04-14 23:50:00|231.95|229.65|231.87|229.57|231.95|229.65|231.85|229.55|9
1649980210000|2022-04-14 23:50:10|231.88|229.58|231.91|229.61|231.92|229.62|231.87|229.57|6
1649980220000|2022-04-14 23:50:20|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1649980240000|2022-04-14 23:50:40|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649980260000|2022-04-14 23:51:00|231.96|229.66|231.93|229.63|231.96|229.66|231.93|229.63|2
1649980270000|2022-04-14 23:51:10|231.92|229.62|231.93|229.63|231.93|229.63|231.92|229.62|2
1649980280000|2022-04-14 23:51:20|231.92|229.62|231.69|229.39|231.92|229.62|231.69|229.39|13
1649980290000|2022-04-14 23:51:30|231.7|229.4|231.71|229.41|231.71|229.41|231.7|229.4|2
1649980300000|2022-04-14 23:51:40|231.7|229.4|231.69|229.39|231.7|229.4|231.69|229.39|2
1649980310000|2022-04-14 23:51:50|231.68|229.38|231.6|229.3|231.68|229.38|231.57|229.27|12
1649980320000|2022-04-14 23:52:00|231.66|229.36|231.65|229.35|231.67|229.37|231.62|229.32|6
1649980350000|2022-04-14 23:52:30|231.67|229.37|231.68|229.38|231.68|229.38|231.67|229.37|2
1649980380000|2022-04-14 23:53:00|231.69|229.39|231.69|229.39|231.69|229.39|231.69|229.39|1
1649980390000|2022-04-14 23:53:10|231.67|229.37|231.68|229.38|231.69|229.39|231.67|229.37|4
1649980400000|2022-04-14 23:53:20|231.69|229.39|231.69|229.39|231.69|229.39|231.69|229.39|1
1649980410000|2022-04-14 23:53:30|231.62|229.32|231.61|229.31|231.63|229.33|231.61|229.31|3
1649980420000|2022-04-14 23:53:40|231.63|229.33|231.48|229.18|231.63|229.33|231.48|229.18|6
1649980440000|2022-04-14 23:54:00|231.46|229.16|231.47|229.17|231.47|229.17|231.46|229.16|2
1649980450000|2022-04-14 23:54:10|231.48|229.18|231.72|229.42|231.72|229.42|231.48|229.18|15
1649980460000|2022-04-14 23:54:20|231.69|229.39|231.71|229.41|231.72|229.42|231.69|229.39|3
1649980470000|2022-04-14 23:54:30|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1649980480000|2022-04-14 23:54:40|231.7|229.4|231.73|229.43|231.73|229.43|231.7|229.4|2
1649980490000|2022-04-14 23:54:50|231.72|229.42|231.71|229.41|231.72|229.42|231.71|229.41|6
1649980500000|2022-04-14 23:55:00|231.72|229.42|231.56|229.26|231.72|229.42|231.56|229.26|9
1649980510000|2022-04-14 23:55:10|231.57|229.27|231.69|229.39|231.7|229.4|231.51|229.21|16
1649980520000|2022-04-14 23:55:20|231.7|229.4|231.7|229.4|231.7|229.4|231.7|229.4|1
1649980530000|2022-04-14 23:55:30|231.71|229.41|231.95|229.65|231.96|229.66|231.71|229.41|10
1649980550000|2022-04-14 23:55:50|231.97|229.67|231.97|229.67|231.98|229.68|231.94|229.64|5
1649980560000|2022-04-14 23:56:00|231.95|229.65|231.95|229.65|231.95|229.65|231.95|229.65|1
1649980570000|2022-04-14 23:56:10|231.96|229.66|231.96|229.66|231.96|229.66|231.96|229.66|1
1649980580000|2022-04-14 23:56:20|231.95|229.65|231.95|229.65|231.96|229.66|231.95|229.65|3
1649980590000|2022-04-14 23:56:30|231.94|229.64|231.8|229.5|231.94|229.64|231.8|229.5|7
1649980600000|2022-04-14 23:56:40|231.79|229.49|231.79|229.49|231.79|229.49|231.79|229.49|1
1649980610000|2022-04-14 23:56:50|231.77|229.47|231.77|229.47|231.77|229.47|231.74|229.44|7
1649980620000|2022-04-14 23:57:00|231.8|229.5|231.8|229.5|231.8|229.5|231.79|229.49|3
1649980650000|2022-04-14 23:57:30|231.79|229.49|231.8|229.5|231.8|229.5|231.79|229.49|2
1649980690000|2022-04-14 23:58:10|231.85|229.55|231.89|229.59|231.89|229.59|231.85|229.55|3
1649980700000|2022-04-14 23:58:20|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649980710000|2022-04-14 23:58:30|231.9|229.6|231.9|229.6|231.9|229.6|231.9|229.6|1
1649980720000|2022-04-14 23:58:40|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1649980730000|2022-04-14 23:58:50|231.93|229.63|231.92|229.62|231.93|229.63|231.91|229.61|3
1649980740000|2022-04-14 23:59:00|231.91|229.61|231.97|229.67|231.97|229.67|231.91|229.61|6
1649980750000|2022-04-14 23:59:10|231.98|229.68|231.94|229.64|231.98|229.68|231.94|229.64|5
1649980760000|2022-04-14 23:59:20|231.92|229.62|231.93|229.63|231.93|229.63|231.92|229.62|2
1649980770000|2022-04-14 23:59:30|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649980780000|2022-04-14 23:59:40|231.89|229.59|231.93|229.63|231.93|229.63|231.89|229.59|7
1649980790000|2022-04-14 23:59:50|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1649980810000|2022-04-15 00:00:10|231.93|229.63|231.8|229.5|231.95|229.65|231.8|229.5|13
1649980820000|2022-04-15 00:00:20|231.82|229.52|231.96|229.66|231.97|229.67|231.82|229.52|16
1649980830000|2022-04-15 00:00:30|231.97|229.67|231.78|229.48|231.97|229.67|231.78|229.48|8
1649980840000|2022-04-15 00:00:40|231.77|229.47|231.58|229.28|231.77|229.47|231.58|229.28|20
1649980850000|2022-04-15 00:00:50|231.59|229.29|231.58|229.28|231.59|229.29|231.58|229.28|4
1649980860000|2022-04-15 00:01:00|231.59|229.29|231.71|229.41|231.71|229.41|231.59|229.29|7
1649980870000|2022-04-15 00:01:10|231.72|229.42|231.84|229.54|231.85|229.55|231.72|229.42|12
1649980880000|2022-04-15 00:01:20|231.85|229.55|231.93|229.63|231.94|229.64|231.85|229.55|6
1649980890000|2022-04-15 00:01:30|231.92|229.62|231.92|229.62|231.93|229.63|231.92|229.62|3
1649980900000|2022-04-15 00:01:40|231.91|229.61|231.89|229.59|231.91|229.61|231.89|229.59|5
1649980920000|2022-04-15 00:02:00|231.9|229.6|231.97|229.67|232|229.7|231.89|229.59|12
1649980930000|2022-04-15 00:02:10|231.98|229.68|232.04|229.74|232.04|229.74|231.98|229.68|7
1649980940000|2022-04-15 00:02:20|232.03|229.73|231.98|229.68|232.04|229.74|231.98|229.68|5
1649980960000|2022-04-15 00:02:40|231.95|229.65|231.94|229.64|231.98|229.68|231.94|229.64|5
1649980970000|2022-04-15 00:02:50|231.88|229.58|232.32|230.02|232.35|230.05|231.85|229.55|20
1649980980000|2022-04-15 00:03:00|232.33|230.03|232.23|229.93|232.33|230.03|232.21|229.91|14
1649980990000|2022-04-15 00:03:10|232.21|229.91|232.31|230.01|232.31|230.01|232.2|229.9|17
1649981000000|2022-04-15 00:03:20|232.33|230.03|232.37|230.07|232.47|230.17|232.33|230.03|13
1649981010000|2022-04-15 00:03:30|232.38|230.08|232.37|230.07|232.38|230.08|232.35|230.05|6
1649981020000|2022-04-15 00:03:40|232.38|230.08|232.53|230.23|232.54|230.24|232.34|230.04|18
1649981030000|2022-04-15 00:03:50|232.52|230.22|232.52|230.22|232.53|230.23|232.52|230.22|5
1649981040000|2022-04-15 00:04:00|232.57|230.27|232.49|230.19|232.6|230.3|232.45|230.15|14
1649981050000|2022-04-15 00:04:10|232.48|230.18|232.48|230.18|232.48|230.18|232.46|230.16|6
1649981060000|2022-04-15 00:04:20|232.47|230.17|232.59|230.29|232.59|230.29|232.47|230.17|8
1649981070000|2022-04-15 00:04:30|232.55|230.25|232.53|230.23|232.55|230.25|232.53|230.23|3
1649981080000|2022-04-15 00:04:40|232.57|230.27|232.6|230.3|232.6|230.3|232.56|230.26|6
1649981090000|2022-04-15 00:04:50|232.61|230.31|232.44|230.14|232.62|230.32|232.4|230.1|16
1649981100000|2022-04-15 00:05:00|232.49|230.19|232.36|230.06|232.5|230.2|232.36|230.06|7
1649981110000|2022-04-15 00:05:10|232.35|230.05|232.34|230.04|232.36|230.06|232.34|230.04|3
1649981120000|2022-04-15 00:05:20|232.33|230.03|232.18|229.88|232.33|230.03|232.18|229.88|8
1649981130000|2022-04-15 00:05:30|232.2|229.9|232|229.7|232.2|229.9|231.96|229.66|14
1649981140000|2022-04-15 00:05:40|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649981150000|2022-04-15 00:05:50|232.04|229.74|232.19|229.89|232.21|229.91|232.04|229.74|11
1649981160000|2022-04-15 00:06:00|232.2|229.9|232.14|229.84|232.2|229.9|232.14|229.84|7
1649981170000|2022-04-15 00:06:10|232.13|229.83|232.14|229.84|232.14|229.84|232.13|229.83|2
1649981180000|2022-04-15 00:06:20|232.12|229.82|232.28|229.98|232.28|229.98|232.11|229.81|8
1649981190000|2022-04-15 00:06:30|232.27|229.97|232.28|229.98|232.28|229.98|232.27|229.97|4
1649981200000|2022-04-15 00:06:40|232.27|229.97|232.21|229.91|232.28|229.98|232.21|229.91|13
1649981210000|2022-04-15 00:06:50|232.22|229.92|232.23|229.93|232.23|229.93|232.07|229.77|14
1649981220000|2022-04-15 00:07:00|232.21|229.91|232.29|229.99|232.3|230|232.21|229.91|10
1649981230000|2022-04-15 00:07:10|232.28|229.98|232.21|229.91|232.28|229.98|232.2|229.9|6
1649981240000|2022-04-15 00:07:20|232.2|229.9|232.3|230|232.3|230|232.2|229.9|12
1649981250000|2022-04-15 00:07:30|232.31|230.01|232.33|230.03|232.34|230.04|232.31|230.01|8
1649981260000|2022-04-15 00:07:40|232.32|230.02|232.31|230.01|232.38|230.08|232.3|230|11
1649981270000|2022-04-15 00:07:50|232.3|230|232.3|230|232.33|230.03|232.28|229.98|17
1649981280000|2022-04-15 00:08:00|232.31|230.01|232.36|230.06|232.37|230.07|232.29|229.99|8
1649981290000|2022-04-15 00:08:10|232.38|230.08|232.36|230.06|232.38|230.08|232.36|230.06|9
1649981300000|2022-04-15 00:08:20|232.35|230.05|232.35|230.05|232.36|230.06|232.35|230.05|3
1649981310000|2022-04-15 00:08:30|232.33|230.03|232.32|230.02|232.35|230.05|232.32|230.02|4
1649981320000|2022-04-15 00:08:40|232.33|230.03|232.33|230.03|232.33|230.03|232.33|230.03|1
1649981330000|2022-04-15 00:08:50|232.32|230.02|232.32|230.02|232.33|230.03|232.31|230.01|4
1649981340000|2022-04-15 00:09:00|232.31|230.01|232.31|230.01|232.33|230.03|232.31|230.01|4
1649981350000|2022-04-15 00:09:10|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1649981370000|2022-04-15 00:09:30|232.31|230.01|232.23|229.93|232.32|230.02|232.23|229.93|5
1649981380000|2022-04-15 00:09:40|232.22|229.92|231.97|229.67|232.22|229.92|231.97|229.67|13
1649981390000|2022-04-15 00:09:50|232|229.7|231.91|229.61|232|229.7|231.91|229.61|4
1649981400000|2022-04-15 00:10:00|231.92|229.62|231.94|229.64|231.94|229.64|231.91|229.61|6
1649981410000|2022-04-15 00:10:10|231.93|229.63|231.94|229.64|231.94|229.64|231.93|229.63|6
1649981420000|2022-04-15 00:10:20|231.95|229.65|232.01|229.71|232.03|229.73|231.95|229.65|8
1649981430000|2022-04-15 00:10:30|232.02|229.72|232.01|229.71|232.02|229.72|232.01|229.71|2
1649981440000|2022-04-15 00:10:40|232.02|229.72|232.02|229.72|232.02|229.72|232.01|229.71|3
1649981450000|2022-04-15 00:10:50|232.01|229.71|232.02|229.72|232.03|229.73|232|229.7|5
1649981460000|2022-04-15 00:11:00|232.03|229.73|232.03|229.73|232.06|229.76|232.02|229.72|6
1649981470000|2022-04-15 00:11:10|232.06|229.76|232.1|229.8|232.11|229.81|232.06|229.76|5
1649981480000|2022-04-15 00:11:20|232.11|229.81|232.11|229.81|232.13|229.83|232.1|229.8|5
1649981490000|2022-04-15 00:11:30|232.12|229.82|232.13|229.83|232.14|229.84|232.12|229.82|4
1649981500000|2022-04-15 00:11:40|232.14|229.84|232.13|229.83|232.14|229.84|232.13|229.83|2
1649981510000|2022-04-15 00:11:50|232.07|229.77|232.07|229.77|232.07|229.77|232.06|229.76|3
1649981520000|2022-04-15 00:12:00|232.16|229.86|232.1|229.8|232.16|229.86|232.09|229.79|10
1649981530000|2022-04-15 00:12:10|232.09|229.79|232.1|229.8|232.1|229.8|232.09|229.79|2
1649981540000|2022-04-15 00:12:20|232.11|229.81|232.1|229.8|232.11|229.81|232.1|229.8|2
1649981570000|2022-04-15 00:12:50|232.04|229.74|232.05|229.75|232.05|229.75|232.04|229.74|2
1649981580000|2022-04-15 00:13:00|232.06|229.76|232.02|229.72|232.06|229.76|232.02|229.72|5
1649981590000|2022-04-15 00:13:10|232.01|229.71|231.86|229.56|232.03|229.73|231.86|229.56|17
1649981600000|2022-04-15 00:13:20|231.85|229.55|231.83|229.53|231.85|229.55|231.83|229.53|3
1649981610000|2022-04-15 00:13:30|231.82|229.52|231.77|229.47|231.83|229.53|231.77|229.47|8
1649981620000|2022-04-15 00:13:40|231.75|229.45|231.78|229.48|231.79|229.49|231.75|229.45|4
1649981630000|2022-04-15 00:13:50|231.76|229.46|231.76|229.46|231.76|229.46|231.73|229.43|3
1649981640000|2022-04-15 00:14:00|231.73|229.43|231.66|229.36|231.75|229.45|231.65|229.35|9
1649981650000|2022-04-15 00:14:10|231.65|229.35|231.64|229.34|231.65|229.35|231.64|229.34|2
1649981670000|2022-04-15 00:14:30|231.63|229.33|231.57|229.27|231.63|229.33|231.57|229.27|8
1649981680000|2022-04-15 00:14:40|231.56|229.26|231.56|229.26|231.57|229.27|231.55|229.25|6
1649981690000|2022-04-15 00:14:50|231.57|229.27|231.55|229.25|231.57|229.27|231.55|229.25|3
1649981700000|2022-04-15 00:15:00|231.54|229.24|231.54|229.24|231.55|229.25|231.54|229.24|3
1649981710000|2022-04-15 00:15:10|231.51|229.21|231.43|229.13|231.51|229.21|231.43|229.13|10
1649981720000|2022-04-15 00:15:20|231.44|229.14|231.43|229.13|231.44|229.14|231.43|229.13|2
1649981730000|2022-04-15 00:15:30|231.45|229.15|231.38|229.08|231.45|229.15|231.38|229.08|10
1649981740000|2022-04-15 00:15:40|231.41|229.11|231.05|228.75|231.41|229.11|231.03|228.73|10
1649981750000|2022-04-15 00:15:50|231.04|228.74|231.32|229.02|231.33|229.03|230.98|228.68|16
1649981760000|2022-04-15 00:16:00|231.33|229.03|231.36|229.06|231.36|229.06|231.33|229.03|6
1649981770000|2022-04-15 00:16:10|231.35|229.05|231.35|229.05|231.36|229.06|231.34|229.04|5
1649981780000|2022-04-15 00:16:20|231.34|229.04|231.35|229.05|231.35|229.05|231.34|229.04|2
1649981800000|2022-04-15 00:16:40|231.34|229.04|231.4|229.1|231.4|229.1|231.34|229.04|4
1649981810000|2022-04-15 00:16:50|231.39|229.09|231.39|229.09|231.39|229.09|231.37|229.07|4
1649981820000|2022-04-15 00:17:00|231.37|229.07|231.39|229.09|231.39|229.09|231.37|229.07|2
1649981830000|2022-04-15 00:17:10|231.38|229.08|231.21|228.91|231.38|229.08|231.2|228.9|10
1649981840000|2022-04-15 00:17:20|231.15|228.85|231.09|228.79|231.15|228.85|231.09|228.79|5
1649981850000|2022-04-15 00:17:30|231.04|228.74|231.04|228.74|231.04|228.74|231.03|228.73|3
1649981860000|2022-04-15 00:17:40|231.07|228.77|231.06|228.76|231.08|228.78|231.03|228.73|8
1649981870000|2022-04-15 00:17:50|231.07|228.77|231.07|228.77|231.07|228.77|231.06|228.76|3
1649981880000|2022-04-15 00:18:00|231.09|228.79|231.33|229.03|231.33|229.03|231.09|228.79|12
1649981890000|2022-04-15 00:18:10|231.32|229.02|231.12|228.82|231.32|229.02|231.11|228.81|10
1649981900000|2022-04-15 00:18:20|231.11|228.81|231.15|228.85|231.15|228.85|231.11|228.81|5
1649981910000|2022-04-15 00:18:30|231.14|228.84|231.15|228.85|231.15|228.85|231.14|228.84|4
1649981920000|2022-04-15 00:18:40|231.17|228.87|231.14|228.84|231.18|228.88|231.14|228.84|5
1649981930000|2022-04-15 00:18:50|231.17|228.87|231.17|228.87|231.17|228.87|231.17|228.87|1
1649981940000|2022-04-15 00:19:00|231.16|228.86|231.15|228.85|231.16|228.86|231.15|228.85|2
1649981950000|2022-04-15 00:19:10|231.14|228.84|231.15|228.85|231.15|228.85|231.14|228.84|2
1649981960000|2022-04-15 00:19:20|231.16|228.86|231.15|228.85|231.16|228.86|231.15|228.85|2
1649981990000|2022-04-15 00:19:50|231.14|228.84|231.14|228.84|231.14|228.84|231.14|228.84|1
1649982010000|2022-04-15 00:20:10|231.15|228.85|231.14|228.84|231.15|228.85|231.14|228.84|2
1649982020000|2022-04-15 00:20:20|231.15|228.85|231.35|229.05|231.35|229.05|231.12|228.82|9
1649982030000|2022-04-15 00:20:30|231.34|229.04|231.34|229.04|231.34|229.04|231.32|229.02|6
1649982040000|2022-04-15 00:20:40|231.32|229.02|231.34|229.04|231.34|229.04|231.32|229.02|3
1649982050000|2022-04-15 00:20:50|231.33|229.03|231.63|229.33|231.63|229.33|231.33|229.03|23
1649982060000|2022-04-15 00:21:00|231.64|229.34|231.64|229.34|231.64|229.34|231.62|229.32|4
1649982070000|2022-04-15 00:21:10|231.63|229.33|231.63|229.33|231.65|229.35|231.63|229.33|6
1649982080000|2022-04-15 00:21:20|231.64|229.34|231.62|229.32|231.64|229.34|231.62|229.32|7
1649982090000|2022-04-15 00:21:30|231.63|229.33|231.62|229.32|231.63|229.33|231.62|229.32|2
1649982100000|2022-04-15 00:21:40|231.63|229.33|231.68|229.38|231.69|229.39|231.63|229.33|8
1649982110000|2022-04-15 00:21:50|231.69|229.39|231.6|229.3|231.71|229.41|231.59|229.29|13
1649982120000|2022-04-15 00:22:00|231.59|229.29|231.61|229.31|231.61|229.31|231.57|229.27|7
1649982130000|2022-04-15 00:22:10|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649982140000|2022-04-15 00:22:20|231.63|229.33|231.82|229.52|231.82|229.52|231.62|229.32|14
1649982150000|2022-04-15 00:22:30|231.78|229.48|231.76|229.46|231.78|229.48|231.74|229.44|9
1649982160000|2022-04-15 00:22:40|231.77|229.47|231.78|229.48|231.78|229.48|231.76|229.46|4
1649982170000|2022-04-15 00:22:50|231.79|229.49|231.78|229.48|231.79|229.49|231.73|229.43|8
1649982180000|2022-04-15 00:23:00|231.79|229.49|231.78|229.48|231.79|229.49|231.78|229.48|2
1649982190000|2022-04-15 00:23:10|231.79|229.49|231.82|229.52|231.83|229.53|231.79|229.49|4
1649982200000|2022-04-15 00:23:20|231.83|229.53|232|229.7|232|229.7|231.83|229.53|10
1649982210000|2022-04-15 00:23:30|231.98|229.68|232.09|229.79|232.09|229.79|231.98|229.68|5
1649982220000|2022-04-15 00:23:40|232.08|229.78|232.02|229.72|232.08|229.78|232|229.7|10
1649982230000|2022-04-15 00:23:50|232.01|229.71|232|229.7|232.03|229.73|232|229.7|7
1649982240000|2022-04-15 00:24:00|232.01|229.71|232.01|229.71|232.01|229.71|232|229.7|3
1649982250000|2022-04-15 00:24:10|232|229.7|231.95|229.65|232|229.7|231.92|229.62|13
1649982270000|2022-04-15 00:24:30|231.96|229.66|231.96|229.66|231.96|229.66|231.96|229.66|1
1649982280000|2022-04-15 00:24:40|232.03|229.73|232.11|229.81|232.11|229.81|231.94|229.64|12
1649982290000|2022-04-15 00:24:50|232.14|229.84|232.5|230.2|232.5|230.2|232.14|229.84|14
1649982300000|2022-04-15 00:25:00|232.51|230.21|232.76|230.46|232.76|230.46|232.51|230.21|27
1649982310000|2022-04-15 00:25:10|232.77|230.47|232.55|230.25|232.78|230.48|232.5|230.2|24
1649982320000|2022-04-15 00:25:20|232.54|230.24|232.74|230.44|232.74|230.44|232.52|230.22|14
1649982330000|2022-04-15 00:25:30|232.72|230.42|232.81|230.51|232.81|230.51|232.72|230.42|9
1649982340000|2022-04-15 00:25:40|232.83|230.53|232.91|230.61|232.91|230.61|232.83|230.53|7
1649982350000|2022-04-15 00:25:50|232.92|230.62|232.85|230.55|232.92|230.62|232.84|230.54|13
1649982360000|2022-04-15 00:26:00|232.82|230.52|232.81|230.51|232.84|230.54|232.81|230.51|9
1649982370000|2022-04-15 00:26:10|232.83|230.53|232.9|230.6|232.9|230.6|232.83|230.53|9
1649982380000|2022-04-15 00:26:20|232.96|230.66|232.95|230.65|233|230.7|232.95|230.65|10
1649982390000|2022-04-15 00:26:30|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|6
1649982400000|2022-04-15 00:26:40|232.92|230.62|232.93|230.63|232.98|230.68|232.92|230.62|6
1649982410000|2022-04-15 00:26:50|232.9|230.6|232.88|230.58|232.9|230.6|232.84|230.54|14
1649982420000|2022-04-15 00:27:00|232.87|230.57|232.86|230.56|232.92|230.62|232.86|230.56|8
1649982430000|2022-04-15 00:27:10|232.87|230.57|232.84|230.54|232.88|230.58|232.84|230.54|6
1649982440000|2022-04-15 00:27:20|232.85|230.55|232.84|230.54|232.85|230.55|232.84|230.54|2
1649982450000|2022-04-15 00:27:30|232.85|230.55|232.83|230.53|232.85|230.55|232.83|230.53|3
1649982460000|2022-04-15 00:27:40|232.84|230.54|232.84|230.54|232.85|230.55|232.81|230.51|10
1649982470000|2022-04-15 00:27:50|232.83|230.53|232.78|230.48|232.84|230.54|232.78|230.48|4
1649982480000|2022-04-15 00:28:00|232.77|230.47|232.83|230.53|232.85|230.55|232.77|230.47|8
1649982490000|2022-04-15 00:28:10|232.84|230.54|232.9|230.6|232.9|230.6|232.84|230.54|3
1649982500000|2022-04-15 00:28:20|232.87|230.57|232.91|230.61|232.91|230.61|232.87|230.57|7
1649982510000|2022-04-15 00:28:30|232.92|230.62|232.92|230.62|232.92|230.62|232.91|230.61|3
1649982520000|2022-04-15 00:28:40|232.94|230.64|232.92|230.62|232.94|230.64|232.92|230.62|2
1649982530000|2022-04-15 00:28:50|232.91|230.61|232.96|230.66|232.99|230.69|232.91|230.61|10
1649982540000|2022-04-15 00:29:00|232.97|230.67|233.08|230.78|233.11|230.81|232.97|230.67|11
1649982550000|2022-04-15 00:29:10|233.11|230.81|233|230.7|233.11|230.81|233|230.7|10
1649982560000|2022-04-15 00:29:20|233.01|230.71|233.02|230.72|233.02|230.72|233|230.7|3
1649982570000|2022-04-15 00:29:30|233.03|230.73|233.08|230.78|233.08|230.78|233.03|230.73|5
1649982580000|2022-04-15 00:29:40|233.1|230.8|233.12|230.82|233.12|230.82|233.1|230.8|3
1649982590000|2022-04-15 00:29:50|233.11|230.81|233.04|230.74|233.11|230.81|233.04|230.74|6
1649982600000|2022-04-15 00:30:00|233.03|230.73|233.09|230.79|233.1|230.8|232.99|230.69|14
1649982610000|2022-04-15 00:30:10|233.08|230.78|233.02|230.72|233.08|230.78|233.02|230.72|4
1649982620000|2022-04-15 00:30:20|233.04|230.74|233.05|230.75|233.05|230.75|233.04|230.74|2
1649982630000|2022-04-15 00:30:30|233.04|230.74|233.03|230.73|233.05|230.75|233.03|230.73|6
1649982650000|2022-04-15 00:30:50|233.01|230.71|233.02|230.72|233.02|230.72|233.01|230.71|2
1649982660000|2022-04-15 00:31:00|233.09|230.79|232.61|230.31|233.12|230.82|232.6|230.3|20
1649982670000|2022-04-15 00:31:10|232.62|230.32|232.32|230.02|232.62|230.32|232.32|230.02|20
1649982680000|2022-04-15 00:31:20|232.33|230.03|232.45|230.15|232.46|230.16|232.33|230.03|19
1649982690000|2022-04-15 00:31:30|232.46|230.16|232.45|230.15|232.46|230.16|232.44|230.14|6
1649982700000|2022-04-15 00:31:40|232.47|230.17|232.43|230.13|232.48|230.18|232.42|230.12|17
1649982710000|2022-04-15 00:31:50|232.42|230.12|232.26|229.96|232.42|230.12|232.26|229.96|17
1649982720000|2022-04-15 00:32:00|232.29|229.99|232.29|229.99|232.3|230|232.26|229.96|7
1649982730000|2022-04-15 00:32:10|232.3|230|232.3|230|232.31|230.01|232.27|229.97|5
1649982740000|2022-04-15 00:32:20|232.29|229.99|232.17|229.87|232.31|230.01|232.15|229.85|12
1649982750000|2022-04-15 00:32:30|232.16|229.86|232.11|229.81|232.17|229.87|232.11|229.81|8
1649982760000|2022-04-15 00:32:40|232.12|229.82|232.25|229.95|232.26|229.96|232.12|229.82|9
1649982770000|2022-04-15 00:32:50|232.31|230.01|232.32|230.02|232.33|230.03|232.31|230.01|7
1649982780000|2022-04-15 00:33:00|232.34|230.04|232.34|230.04|232.37|230.07|232.34|230.04|7
1649982790000|2022-04-15 00:33:10|232.33|230.03|232.3|230|232.33|230.03|232.3|230|4
1649982800000|2022-04-15 00:33:20|232.29|229.99|232.14|229.84|232.31|230.01|232.13|229.83|7
1649982810000|2022-04-15 00:33:30|232.15|229.85|232.12|229.82|232.15|229.85|232.12|229.82|7
1649982820000|2022-04-15 00:33:40|232.13|229.83|232.11|229.81|232.13|229.83|232.11|229.81|2
1649982830000|2022-04-15 00:33:50|232.14|229.84|232.12|229.82|232.15|229.85|232.12|229.82|4
1649982840000|2022-04-15 00:34:00|232.11|229.81|232.11|229.81|232.11|229.81|232.11|229.81|1
1649982850000|2022-04-15 00:34:10|232.12|229.82|232.16|229.86|232.16|229.86|232.11|229.81|6
1649982860000|2022-04-15 00:34:20|232.18|229.88|232.01|229.71|232.18|229.88|232.01|229.71|12
1649982870000|2022-04-15 00:34:30|232|229.7|232.01|229.71|232.01|229.71|231.97|229.67|13
1649982880000|2022-04-15 00:34:40|231.99|229.69|232|229.7|232.01|229.71|231.99|229.69|7
1649982890000|2022-04-15 00:34:50|231.99|229.69|231.97|229.67|231.99|229.69|231.97|229.67|7
1649982900000|2022-04-15 00:35:00|231.99|229.69|232|229.7|232.01|229.71|231.99|229.69|8
1649982920000|2022-04-15 00:35:20|232.01|229.71|232.1|229.8|232.1|229.8|232.01|229.71|13
1649982930000|2022-04-15 00:35:30|232.09|229.79|232.19|229.89|232.2|229.9|232.09|229.79|12
1649982940000|2022-04-15 00:35:40|232.2|229.9|232.22|229.92|232.22|229.92|232.2|229.9|2
1649982950000|2022-04-15 00:35:50|232.25|229.95|232.19|229.89|232.28|229.98|232.19|229.89|8
1649982960000|2022-04-15 00:36:00|232.2|229.9|232.19|229.89|232.2|229.9|232.16|229.86|5
1649982970000|2022-04-15 00:36:10|232.17|229.87|232.21|229.91|232.21|229.91|232.17|229.87|4
1649982980000|2022-04-15 00:36:20|232.2|229.9|232.21|229.91|232.21|229.91|232.2|229.9|2
1649982990000|2022-04-15 00:36:30|232.23|229.93|232.21|229.91|232.23|229.93|232.21|229.91|2
1649983000000|2022-04-15 00:36:40|232.23|229.93|232.34|230.04|232.36|230.06|232.23|229.93|8
1649983010000|2022-04-15 00:36:50|232.35|230.05|232.33|230.03|232.35|230.05|232.33|230.03|3
1649983020000|2022-04-15 00:37:00|232.34|230.04|232.39|230.09|232.39|230.09|232.34|230.04|6
1649983030000|2022-04-15 00:37:10|232.38|230.08|232.37|230.07|232.4|230.1|232.37|230.07|7
1649983040000|2022-04-15 00:37:20|232.36|230.06|232.3|230|232.37|230.07|232.29|229.99|12
1649983060000|2022-04-15 00:37:40|232.29|229.99|232.3|230|232.3|230|232.29|229.99|6
1649983070000|2022-04-15 00:37:50|232.31|230.01|232.31|230.01|232.31|230.01|232.3|230|5
1649983080000|2022-04-15 00:38:00|232.3|230|232.11|229.81|232.31|230.01|232.09|229.79|10
1649983090000|2022-04-15 00:38:10|232.1|229.8|232.08|229.78|232.1|229.8|232.06|229.76|3
1649983100000|2022-04-15 00:38:20|232.07|229.77|232.01|229.71|232.08|229.78|231.94|229.64|16
1649983110000|2022-04-15 00:38:30|232|229.7|231.99|229.69|232|229.7|231.99|229.69|2
1649983120000|2022-04-15 00:38:40|232|229.7|231.83|229.53|232|229.7|231.83|229.53|18
1649983130000|2022-04-15 00:38:50|231.85|229.55|231.68|229.38|231.85|229.55|231.66|229.36|15
1649983140000|2022-04-15 00:39:00|231.67|229.37|231.73|229.43|231.73|229.43|231.67|229.37|9
1649983150000|2022-04-15 00:39:10|231.72|229.42|231.69|229.39|231.73|229.43|231.69|229.39|10
1649983160000|2022-04-15 00:39:20|231.68|229.38|231.53|229.23|231.72|229.42|231.51|229.21|18
1649983170000|2022-04-15 00:39:30|231.54|229.24|231.47|229.17|231.56|229.26|231.46|229.16|10
1649983180000|2022-04-15 00:39:40|231.46|229.16|231.48|229.18|231.49|229.19|231.46|229.16|6
1649983190000|2022-04-15 00:39:50|231.47|229.17|231.39|229.09|231.48|229.18|231.38|229.08|11
1649983200000|2022-04-15 00:40:00|231.38|229.08|231.26|228.96|231.38|229.08|231.26|228.96|12
1649983210000|2022-04-15 00:40:10|231.18|228.88|230.91|228.61|231.18|228.88|230.85|228.55|22
1649983220000|2022-04-15 00:40:20|230.92|228.62|231.02|228.72|231.02|228.72|230.87|228.57|14
1649983230000|2022-04-15 00:40:30|231.07|228.77|231.01|228.71|231.07|228.77|230.91|228.61|13
1649983240000|2022-04-15 00:40:40|230.98|228.68|230.95|228.65|230.98|228.68|230.95|228.65|3
1649983250000|2022-04-15 00:40:50|230.94|228.64|230.94|228.64|230.94|228.64|230.93|228.63|3
1649983260000|2022-04-15 00:41:00|230.95|228.65|231.02|228.72|231.03|228.73|230.94|228.64|9
1649983270000|2022-04-15 00:41:10|231.03|228.73|231.01|228.71|231.05|228.75|231.01|228.71|5
1649983280000|2022-04-15 00:41:20|231|228.7|231.03|228.73|231.03|228.73|230.94|228.64|11
1649983290000|2022-04-15 00:41:30|231.04|228.74|231.03|228.73|231.04|228.74|231|228.7|12
1649983300000|2022-04-15 00:41:40|231.02|228.72|230.79|228.49|231.03|228.73|230.79|228.49|12
1649983310000|2022-04-15 00:41:50|230.76|228.46|230.59|228.29|230.78|228.48|230.58|228.28|15
1649983320000|2022-04-15 00:42:00|230.58|228.28|230.53|228.23|230.6|228.3|230.45|228.15|15
1649983330000|2022-04-15 00:42:10|230.58|228.28|230.58|228.28|230.58|228.28|230.55|228.25|3
1649983340000|2022-04-15 00:42:20|230.55|228.25|230.46|228.16|230.55|228.25|230.46|228.16|14
1649983350000|2022-04-15 00:42:30|230.49|228.19|230.41|228.11|230.49|228.19|230.4|228.1|11
1649983360000|2022-04-15 00:42:40|230.43|228.13|230.57|228.27|230.58|228.28|230.4|228.1|13
1649983370000|2022-04-15 00:42:50|230.58|228.28|230.57|228.27|230.58|228.28|230.55|228.25|5
1649983380000|2022-04-15 00:43:00|230.56|228.26|230.78|228.48|230.78|228.48|230.54|228.24|17
1649983390000|2022-04-15 00:43:10|230.77|228.47|230.88|228.58|230.88|228.58|230.76|228.46|13
1649983400000|2022-04-15 00:43:20|230.87|228.57|230.88|228.58|230.88|228.58|230.87|228.57|10
1649983410000|2022-04-15 00:43:30|230.89|228.59|230.68|228.38|230.9|228.6|230.68|228.38|17
1649983420000|2022-04-15 00:43:40|230.71|228.41|230.75|228.45|230.76|228.46|230.62|228.32|13
1649983430000|2022-04-15 00:43:50|230.76|228.46|230.88|228.58|230.88|228.58|230.76|228.46|12
1649983440000|2022-04-15 00:44:00|230.87|228.57|230.94|228.64|230.94|228.64|230.87|228.57|6
1649983450000|2022-04-15 00:44:10|230.95|228.65|231.07|228.77|231.08|228.78|230.95|228.65|7
1649983460000|2022-04-15 00:44:20|231.03|228.73|231.41|229.11|231.41|229.11|231.01|228.71|16
1649983470000|2022-04-15 00:44:30|231.55|229.25|231.88|229.58|231.95|229.65|231.55|229.25|20
1649983480000|2022-04-15 00:44:40|231.89|229.59|231.91|229.61|231.91|229.61|231.88|229.58|10
1649983490000|2022-04-15 00:44:50|231.72|229.42|231.57|229.27|231.72|229.42|231.57|229.27|10
1649983500000|2022-04-15 00:45:00|231.58|229.28|231.13|228.83|231.58|229.28|231.13|228.83|19
1649983510000|2022-04-15 00:45:10|231.12|228.82|231.05|228.75|231.18|228.88|231.05|228.75|6
1649983520000|2022-04-15 00:45:20|231.06|228.76|230.86|228.56|231.07|228.77|230.85|228.55|20
1649983530000|2022-04-15 00:45:30|230.85|228.55|230.8|228.5|230.85|228.55|230.8|228.5|4
1649983540000|2022-04-15 00:45:40|230.78|228.48|230.68|228.38|230.81|228.51|230.68|228.38|18
1649983550000|2022-04-15 00:45:50|230.67|228.37|230.6|228.3|230.69|228.39|230.6|228.3|10
1649983560000|2022-04-15 00:46:00|230.59|228.29|230.65|228.35|230.65|228.35|230.55|228.25|10
1649983570000|2022-04-15 00:46:10|230.64|228.34|230.61|228.31|230.64|228.34|230.58|228.28|8
1649983580000|2022-04-15 00:46:20|230.62|228.32|230.66|228.36|230.67|228.37|230.62|228.32|4
1649983590000|2022-04-15 00:46:30|230.65|228.35|230.72|228.42|230.72|228.42|230.65|228.35|7
1649983600000|2022-04-15 00:46:40|230.73|228.43|230.83|228.53|230.83|228.53|230.72|228.42|12
1649983610000|2022-04-15 00:46:50|230.82|228.52|230.82|228.52|230.82|228.52|230.82|228.52|1
1649983620000|2022-04-15 00:47:00|230.83|228.53|230.87|228.57|230.87|228.57|230.82|228.52|8
1649983630000|2022-04-15 00:47:10|230.92|228.62|230.89|228.59|230.99|228.69|230.89|228.59|17
1649983640000|2022-04-15 00:47:20|230.9|228.6|230.96|228.66|230.96|228.66|230.9|228.6|7
1649983650000|2022-04-15 00:47:30|231.01|228.71|231.01|228.71|231.02|228.72|231|228.7|5
1649983660000|2022-04-15 00:47:40|231|228.7|231|228.7|231.01|228.71|231|228.7|3
1649983670000|2022-04-15 00:47:50|230.96|228.66|231.01|228.71|231.01|228.71|230.96|228.66|6
1649983680000|2022-04-15 00:48:00|231.05|228.75|231.26|228.96|231.26|228.96|231.05|228.75|12
1649983690000|2022-04-15 00:48:10|231.3|229|231.5|229.2|231.53|229.23|231.3|229|17
1649983700000|2022-04-15 00:48:20|231.51|229.21|231.41|229.11|231.51|229.21|231.41|229.11|5
1649983710000|2022-04-15 00:48:30|231.43|229.13|231.49|229.19|231.54|229.24|231.42|229.12|16
1649983720000|2022-04-15 00:48:40|231.5|229.2|231.5|229.2|231.53|229.23|231.49|229.19|8
1649983730000|2022-04-15 00:48:50|231.49|229.19|231.5|229.2|231.51|229.21|231.49|229.19|8
1649983740000|2022-04-15 00:49:00|231.49|229.19|231.59|229.29|231.59|229.29|231.49|229.19|10
1649983750000|2022-04-15 00:49:10|231.58|229.28|231.6|229.3|231.6|229.3|231.58|229.28|3
1649983760000|2022-04-15 00:49:20|231.57|229.27|231.57|229.27|231.57|229.27|231.57|229.27|1
1649983770000|2022-04-15 00:49:30|231.58|229.28|231.51|229.21|231.58|229.28|231.5|229.2|8
1649983780000|2022-04-15 00:49:40|231.52|229.22|231.57|229.27|231.57|229.27|231.52|229.22|9
1649983790000|2022-04-15 00:49:50|231.56|229.26|231.57|229.27|231.57|229.27|231.56|229.26|2
1649983810000|2022-04-15 00:50:10|231.54|229.24|231.57|229.27|231.57|229.27|231.54|229.24|3
1649983820000|2022-04-15 00:50:20|231.54|229.24|231.57|229.27|231.57|229.27|231.54|229.24|2
1649983830000|2022-04-15 00:50:30|231.56|229.26|231.57|229.27|231.57|229.27|231.54|229.24|3
1649983840000|2022-04-15 00:50:40|231.68|229.38|231.72|229.42|231.72|229.42|231.64|229.34|14
1649983850000|2022-04-15 00:50:50|231.69|229.39|231.71|229.41|231.72|229.42|231.69|229.39|4
1649983860000|2022-04-15 00:51:00|231.73|229.43|231.76|229.46|231.78|229.48|231.73|229.43|4
1649983870000|2022-04-15 00:51:10|231.69|229.39|231.6|229.3|231.69|229.39|231.6|229.3|10
1649983880000|2022-04-15 00:51:20|231.56|229.26|231.52|229.22|231.56|229.26|231.43|229.13|11
1649983890000|2022-04-15 00:51:30|231.53|229.23|231.54|229.24|231.54|229.24|231.53|229.23|2
1649983900000|2022-04-15 00:51:40|231.55|229.25|231.62|229.32|231.65|229.35|231.55|229.25|9
1649983910000|2022-04-15 00:51:50|231.63|229.33|231.67|229.37|231.67|229.37|231.63|229.33|10
1649983920000|2022-04-15 00:52:00|231.68|229.38|231.6|229.3|231.68|229.38|231.6|229.3|9
1649983930000|2022-04-15 00:52:10|231.61|229.31|231.6|229.3|231.61|229.31|231.6|229.3|2
1649983940000|2022-04-15 00:52:20|231.59|229.29|231.61|229.31|231.62|229.32|231.59|229.29|7
1649983950000|2022-04-15 00:52:30|231.64|229.34|231.77|229.47|231.77|229.47|231.64|229.34|10
1649983960000|2022-04-15 00:52:40|231.78|229.48|231.78|229.48|231.78|229.48|231.77|229.47|3
1649983970000|2022-04-15 00:52:50|231.77|229.47|231.72|229.42|231.77|229.47|231.72|229.42|9
1649983980000|2022-04-15 00:53:00|231.68|229.38|231.68|229.38|231.69|229.39|231.67|229.37|4
1649983990000|2022-04-15 00:53:10|231.67|229.37|231.67|229.37|231.69|229.39|231.66|229.36|6
1649984000000|2022-04-15 00:53:20|231.66|229.36|231.68|229.38|231.68|229.38|231.66|229.36|4
1649984010000|2022-04-15 00:53:30|231.67|229.37|231.68|229.38|231.68|229.38|231.67|229.37|2
1649984020000|2022-04-15 00:53:40|231.66|229.36|231.78|229.48|231.78|229.48|231.66|229.36|10
1649984030000|2022-04-15 00:53:50|231.79|229.49|231.8|229.5|231.8|229.5|231.79|229.49|4
1649984040000|2022-04-15 00:54:00|231.79|229.49|231.72|229.42|231.79|229.49|231.72|229.42|6
1649984050000|2022-04-15 00:54:10|231.71|229.41|231.7|229.4|231.71|229.41|231.7|229.4|4
1649984060000|2022-04-15 00:54:20|231.71|229.41|231.61|229.31|231.71|229.41|231.61|229.31|5
1649984070000|2022-04-15 00:54:30|231.6|229.3|231.63|229.33|231.63|229.33|231.6|229.3|4
1649984080000|2022-04-15 00:54:40|231.65|229.35|231.64|229.34|231.65|229.35|231.64|229.34|2
1649984090000|2022-04-15 00:54:50|231.65|229.35|231.78|229.48|231.78|229.48|231.64|229.34|13
1649984100000|2022-04-15 00:55:00|231.79|229.49|231.62|229.32|231.79|229.49|231.62|229.32|14
1649984110000|2022-04-15 00:55:10|231.6|229.3|231.46|229.16|231.6|229.3|231.45|229.15|17
1649984120000|2022-04-15 00:55:20|231.49|229.19|230.92|228.62|231.49|229.19|230.92|228.62|13
1649984130000|2022-04-15 00:55:30|230.89|228.59|230.86|228.56|230.91|228.61|230.79|228.49|19
1649984140000|2022-04-15 00:55:40|230.88|228.58|231.6|229.3|231.71|229.41|230.88|228.58|22
1649984150000|2022-04-15 00:55:50|231.64|229.34|231.39|229.09|231.68|229.38|231.39|229.09|10
1649984160000|2022-04-15 00:56:00|231.38|229.08|231.05|228.75|231.38|229.08|231.04|228.74|23
1649984170000|2022-04-15 00:56:10|231.04|228.74|230.96|228.66|231.05|228.75|230.96|228.66|10
1649984180000|2022-04-15 00:56:20|230.97|228.67|231.18|228.88|231.18|228.88|230.97|228.67|21
1649984190000|2022-04-15 00:56:30|231.21|228.91|231.33|229.03|231.33|229.03|231.21|228.91|13
1649984200000|2022-04-15 00:56:40|231.34|229.04|231.37|229.07|231.37|229.07|231.33|229.03|3
1649984210000|2022-04-15 00:56:50|231.36|229.06|231.37|229.07|231.37|229.07|231.34|229.04|3
1649984220000|2022-04-15 00:57:00|231.38|229.08|231.3|229|231.39|229.09|231.3|229|10
1649984230000|2022-04-15 00:57:10|231.29|228.99|231.3|229|231.32|229.02|231.29|228.99|4
1649984240000|2022-04-15 00:57:20|231.31|229.01|231.29|228.99|231.31|229.01|231.29|228.99|3
1649984250000|2022-04-15 00:57:30|231.28|228.98|231.07|228.77|231.31|229.01|231.07|228.77|7
1649984260000|2022-04-15 00:57:40|231.04|228.74|231.03|228.73|231.04|228.74|231|228.7|5
1649984270000|2022-04-15 00:57:50|231.04|228.74|230.98|228.68|231.04|228.74|230.98|228.68|7
1649984280000|2022-04-15 00:58:00|230.99|228.69|230.96|228.66|230.99|228.69|230.96|228.66|4
1649984290000|2022-04-15 00:58:10|230.97|228.67|230.99|228.69|231|228.7|230.94|228.64|10
1649984300000|2022-04-15 00:58:20|231|228.7|230.98|228.68|231|228.7|230.98|228.68|2
1649984310000|2022-04-15 00:58:30|230.97|228.67|231.07|228.77|231.07|228.77|230.97|228.67|7
1649984320000|2022-04-15 00:58:40|231.08|228.78|231.02|228.72|231.08|228.78|231.01|228.71|10
1649984330000|2022-04-15 00:58:50|231.03|228.73|231.03|228.73|231.03|228.73|231.03|228.73|1
1649984340000|2022-04-15 00:59:00|231.02|228.72|231.02|228.72|231.02|228.72|231.02|228.72|1
1649984350000|2022-04-15 00:59:10|231.01|228.71|231.01|228.71|231.02|228.72|231.01|228.71|3
1649984360000|2022-04-15 00:59:20|231.03|228.73|231.03|228.73|231.03|228.73|231.03|228.73|1
1649984370000|2022-04-15 00:59:30|231.04|228.74|231|228.7|231.04|228.74|231|228.7|3
1649984380000|2022-04-15 00:59:40|231.02|228.72|231.02|228.72|231.02|228.72|231.02|228.72|1
1649984390000|2022-04-15 00:59:50|231.09|228.79|231.09|228.79|231.1|228.8|231.09|228.79|7
1649984400000|2022-04-15 01:00:00|231.1|228.8|230.93|228.63|231.1|228.8|230.93|228.63|14
1649984410000|2022-04-15 01:00:10|230.92|228.62|230.97|228.67|230.98|228.68|230.92|228.62|14
1649984420000|2022-04-15 01:00:20|230.98|228.68|230.99|228.69|230.99|228.69|230.98|228.68|2
1649984430000|2022-04-15 01:00:30|231|228.7|230.97|228.67|231|228.7|230.97|228.67|6
1649984440000|2022-04-15 01:00:40|230.98|228.68|230.99|228.69|230.99|228.69|230.98|228.68|2
1649984460000|2022-04-15 01:01:00|230.98|228.68|230.99|228.69|230.99|228.69|230.98|228.68|2
1649984480000|2022-04-15 01:01:20|230.98|228.68|230.84|228.54|230.98|228.68|230.83|228.53|7
1649984490000|2022-04-15 01:01:30|230.83|228.53|230.85|228.55|230.85|228.55|230.83|228.53|5
1649984500000|2022-04-15 01:01:40|230.84|228.54|230.83|228.53|230.84|228.54|230.76|228.46|16
1649984510000|2022-04-15 01:01:50|230.86|228.56|230.89|228.59|230.9|228.6|230.82|228.52|14
1649984520000|2022-04-15 01:02:00|230.88|228.58|230.99|228.69|230.99|228.69|230.88|228.58|6
1649984530000|2022-04-15 01:02:10|231|228.7|231.03|228.73|231.05|228.75|231|228.7|6
1649984540000|2022-04-15 01:02:20|231.02|228.72|231.03|228.73|231.04|228.74|231.02|228.72|3
1649984550000|2022-04-15 01:02:30|231.02|228.72|231.01|228.71|231.02|228.72|231.01|228.71|2
1649984560000|2022-04-15 01:02:40|231.02|228.72|231.07|228.77|231.07|228.77|231.02|228.72|3
1649984600000|2022-04-15 01:03:20|231.06|228.76|231.06|228.76|231.06|228.76|231.02|228.72|11
1649984610000|2022-04-15 01:03:30|231.05|228.75|231.05|228.75|231.05|228.75|231.05|228.75|1
1649984620000|2022-04-15 01:03:40|231.04|228.74|231.04|228.74|231.04|228.74|231.04|228.74|1
1649984630000|2022-04-15 01:03:50|231.06|228.76|231.23|228.93|231.23|228.93|231.05|228.75|7
1649984640000|2022-04-15 01:04:00|231.24|228.94|231.33|229.03|231.34|229.04|231.24|228.94|13
1649984650000|2022-04-15 01:04:10|231.34|229.04|231.29|228.99|231.39|229.09|231.29|228.99|13
1649984660000|2022-04-15 01:04:20|231.28|228.98|231.28|228.98|231.28|228.98|231.28|228.98|1
1649984670000|2022-04-15 01:04:30|231.27|228.97|231.29|228.99|231.29|228.99|231.27|228.97|3
1649984680000|2022-04-15 01:04:40|231.28|228.98|231.28|228.98|231.28|228.98|231.28|228.98|1
1649984690000|2022-04-15 01:04:50|231.18|228.88|230.99|228.69|231.19|228.89|230.98|228.68|19
1649984700000|2022-04-15 01:05:00|230.95|228.65|231|228.7|231|228.7|230.95|228.65|9
1649984710000|2022-04-15 01:05:10|231.01|228.71|231.01|228.71|231.01|228.71|231.01|228.71|1
1649984720000|2022-04-15 01:05:20|231.02|228.72|231.1|228.8|231.1|228.8|231.02|228.72|5
1649984730000|2022-04-15 01:05:30|231.11|228.81|231.16|228.86|231.16|228.86|231.11|228.81|5
1649984750000|2022-04-15 01:05:50|231.21|228.91|231.21|228.91|231.21|228.91|231.21|228.91|1
1649984800000|2022-04-15 01:06:40|231.24|228.94|231.26|228.96|231.31|229.01|231.24|228.94|4
1649984810000|2022-04-15 01:06:50|231.21|228.91|231.4|229.1|231.45|229.15|231.21|228.91|12
1649984820000|2022-04-15 01:07:00|231.41|229.11|231.32|229.02|231.41|229.11|231.27|228.97|19
1649984830000|2022-04-15 01:07:10|231.31|229.01|231.34|229.04|231.34|229.04|231.31|229.01|3
1649984840000|2022-04-15 01:07:20|231.36|229.06|231.49|229.19|231.49|229.19|231.36|229.06|11
1649984850000|2022-04-15 01:07:30|231.5|229.2|231.5|229.2|231.51|229.21|231.49|229.19|7
1649984870000|2022-04-15 01:07:50|231.51|229.21|231.49|229.19|231.51|229.21|231.48|229.18|5
1649984880000|2022-04-15 01:08:00|231.51|229.21|231.43|229.13|231.51|229.21|231.43|229.13|7
1649984890000|2022-04-15 01:08:10|231.41|229.11|231.44|229.14|231.45|229.15|231.41|229.11|9
1649984900000|2022-04-15 01:08:20|231.43|229.13|231.52|229.22|231.52|229.22|231.43|229.13|11
1649984910000|2022-04-15 01:08:30|231.51|229.21|231.52|229.22|231.53|229.23|231.51|229.21|4
1649984920000|2022-04-15 01:08:40|231.53|229.23|231.52|229.22|231.53|229.23|231.51|229.21|4
1649984930000|2022-04-15 01:08:50|231.53|229.23|231.52|229.22|231.53|229.23|231.52|229.22|2
1649984940000|2022-04-15 01:09:00|231.51|229.21|231.33|229.03|231.51|229.21|231.3|229|18
1649984950000|2022-04-15 01:09:10|231.34|229.04|231.35|229.05|231.38|229.08|231.33|229.03|6
1649984960000|2022-04-15 01:09:20|231.34|229.04|231.36|229.06|231.36|229.06|231.34|229.04|9
1649984970000|2022-04-15 01:09:30|231.35|229.05|231.33|229.03|231.37|229.07|231.32|229.02|5
1649984980000|2022-04-15 01:09:40|231.32|229.02|231.33|229.03|231.33|229.03|231.32|229.02|2
1649984990000|2022-04-15 01:09:50|231.34|229.04|231.33|229.03|231.34|229.04|231.33|229.03|2
1649985040000|2022-04-15 01:10:40|231.32|229.02|231.33|229.03|231.33|229.03|231.32|229.02|2
1649985050000|2022-04-15 01:10:50|231.31|229.01|231.32|229.02|231.32|229.02|231.31|229.01|2
1649985060000|2022-04-15 01:11:00|231.31|229.01|231.41|229.11|231.42|229.12|231.31|229.01|8
1649985070000|2022-04-15 01:11:10|231.4|229.1|231.4|229.1|231.4|229.1|231.4|229.1|1
1649985080000|2022-04-15 01:11:20|231.41|229.11|231.4|229.1|231.41|229.11|231.4|229.1|2
1649985090000|2022-04-15 01:11:30|231.39|229.09|231.39|229.09|231.39|229.09|231.39|229.09|1
1649985100000|2022-04-15 01:11:40|231.4|229.1|231.4|229.1|231.4|229.1|231.4|229.1|1
1649985120000|2022-04-15 01:12:00|231.41|229.11|231.4|229.1|231.41|229.11|231.4|229.1|4
1649985150000|2022-04-15 01:12:30|231.39|229.09|231.4|229.1|231.4|229.1|231.39|229.09|2
1649985160000|2022-04-15 01:12:40|231.41|229.11|231.41|229.11|231.41|229.11|231.4|229.1|3
1649985170000|2022-04-15 01:12:50|231.4|229.1|231.4|229.1|231.4|229.1|231.4|229.1|1
1649985180000|2022-04-15 01:13:00|231.41|229.11|231.54|229.24|231.54|229.24|231.41|229.11|7
1649985190000|2022-04-15 01:13:10|231.6|229.3|231.62|229.32|231.63|229.33|231.6|229.3|7
1649985200000|2022-04-15 01:13:20|231.63|229.33|231.63|229.33|231.66|229.36|231.62|229.32|8
1649985210000|2022-04-15 01:13:30|231.62|229.32|231.64|229.34|231.65|229.35|231.62|229.32|6
1649985220000|2022-04-15 01:13:40|231.62|229.32|231.5|229.2|231.63|229.33|231.49|229.19|10
1649985230000|2022-04-15 01:13:50|231.49|229.19|231.42|229.12|231.49|229.19|231.41|229.11|6
1649985240000|2022-04-15 01:14:00|231.4|229.1|231.36|229.06|231.4|229.1|231.36|229.06|2
1649985250000|2022-04-15 01:14:10|231.34|229.04|231.25|228.95|231.35|229.05|231.24|228.94|15
1649985260000|2022-04-15 01:14:20|231.24|228.94|231.12|228.82|231.24|228.94|231.12|228.82|6
1649985270000|2022-04-15 01:14:30|231.13|228.83|231.12|228.82|231.13|228.83|231.12|228.82|2
1649985290000|2022-04-15 01:14:50|231.11|228.81|231.11|228.81|231.11|228.81|231.1|228.8|5
1649985300000|2022-04-15 01:15:00|231.12|228.82|231.16|228.86|231.22|228.92|231.12|228.82|17
1649985310000|2022-04-15 01:15:10|231.17|228.87|231.16|228.86|231.17|228.87|231.16|228.86|2
1649985320000|2022-04-15 01:15:20|231.17|228.87|231.17|228.87|231.17|228.87|231.17|228.87|1
1649985330000|2022-04-15 01:15:30|231.12|228.82|231.1|228.8|231.14|228.84|231.09|228.79|5
1649985340000|2022-04-15 01:15:40|231.11|228.81|231.2|228.9|231.2|228.9|231.1|228.8|10
1649985350000|2022-04-15 01:15:50|231.21|228.91|231.2|228.9|231.23|228.93|231.2|228.9|5
1649985360000|2022-04-15 01:16:00|231.23|228.93|231.21|228.91|231.23|228.93|231.2|228.9|4
1649985370000|2022-04-15 01:16:10|231.2|228.9|231.21|228.91|231.21|228.91|231.19|228.89|3
1649985380000|2022-04-15 01:16:20|231.23|228.93|231.21|228.91|231.23|228.93|231.21|228.91|2
1649985390000|2022-04-15 01:16:30|231.19|228.89|231.1|228.8|231.19|228.89|231.09|228.79|7
1649985400000|2022-04-15 01:16:40|231.11|228.81|231.09|228.79|231.11|228.81|231.09|228.79|4
1649985410000|2022-04-15 01:16:50|231.1|228.8|231.19|228.89|231.19|228.89|231.1|228.8|6
1649985420000|2022-04-15 01:17:00|231.2|228.9|231.21|228.91|231.21|228.91|231.17|228.87|5
1649985430000|2022-04-15 01:17:10|231.23|228.93|231.31|229.01|231.32|229.02|231.21|228.91|8
1649985440000|2022-04-15 01:17:20|231.32|229.02|231.36|229.06|231.38|229.08|231.32|229.02|7
1649985450000|2022-04-15 01:17:30|231.37|229.07|231.45|229.15|231.45|229.15|231.37|229.07|8
1649985460000|2022-04-15 01:17:40|231.46|229.16|231.55|229.25|231.55|229.25|231.46|229.16|7
1649985470000|2022-04-15 01:17:50|231.54|229.24|231.62|229.32|231.63|229.33|231.54|229.24|11
1649985480000|2022-04-15 01:18:00|231.63|229.33|231.57|229.27|231.63|229.33|231.56|229.26|6
1649985490000|2022-04-15 01:18:10|231.56|229.26|231.48|229.18|231.56|229.26|231.47|229.17|11
1649985500000|2022-04-15 01:18:20|231.47|229.17|231.45|229.15|231.47|229.17|231.45|229.15|7
1649985510000|2022-04-15 01:18:30|231.46|229.16|231.74|229.44|231.74|229.44|231.45|229.15|13
1649985520000|2022-04-15 01:18:40|231.73|229.43|231.73|229.43|231.74|229.44|231.73|229.43|3
1649985530000|2022-04-15 01:18:50|231.76|229.46|231.76|229.46|231.79|229.49|231.76|229.46|5
1649985540000|2022-04-15 01:19:00|231.81|229.51|231.67|229.37|231.82|229.52|231.67|229.37|13
1649985550000|2022-04-15 01:19:10|231.66|229.36|231.64|229.34|231.66|229.36|231.64|229.34|3
1649985560000|2022-04-15 01:19:20|231.65|229.35|231.61|229.31|231.65|229.35|231.6|229.3|4
1649985570000|2022-04-15 01:19:30|231.6|229.3|231.62|229.32|231.63|229.33|231.6|229.3|3
1649985580000|2022-04-15 01:19:40|231.61|229.31|231.6|229.3|231.61|229.31|231.6|229.3|2
1649985590000|2022-04-15 01:19:50|231.58|229.28|231.53|229.23|231.58|229.28|231.53|229.23|6
1649985620000|2022-04-15 01:20:20|231.54|229.24|231.65|229.35|231.72|229.42|231.54|229.24|11
1649985630000|2022-04-15 01:20:30|231.69|229.39|231.68|229.38|231.7|229.4|231.67|229.37|9
1649985640000|2022-04-15 01:20:40|231.66|229.36|231.65|229.35|231.66|229.36|231.65|229.35|2
1649985660000|2022-04-15 01:21:00|231.67|229.37|231.55|229.25|231.67|229.37|231.55|229.25|7
1649985670000|2022-04-15 01:21:10|231.54|229.24|231.54|229.24|231.56|229.26|231.54|229.24|3
1649985680000|2022-04-15 01:21:20|231.55|229.25|231.54|229.24|231.56|229.26|231.54|229.24|3
1649985690000|2022-04-15 01:21:30|231.55|229.25|231.54|229.24|231.55|229.25|231.54|229.24|2
1649985700000|2022-04-15 01:21:40|231.56|229.26|231.54|229.24|231.56|229.26|231.54|229.24|3
1649985720000|2022-04-15 01:22:00|231.56|229.26|231.54|229.24|231.56|229.26|231.53|229.23|4
1649985730000|2022-04-15 01:22:10|231.56|229.26|231.6|229.3|231.61|229.31|231.56|229.26|6
1649985740000|2022-04-15 01:22:20|231.61|229.31|231.72|229.42|231.72|229.42|231.61|229.31|9
1649985750000|2022-04-15 01:22:30|231.71|229.41|231.65|229.35|231.71|229.41|231.63|229.33|7
1649985760000|2022-04-15 01:22:40|231.66|229.36|231.66|229.36|231.66|229.36|231.66|229.36|1
1649985770000|2022-04-15 01:22:50|231.65|229.35|231.63|229.33|231.66|229.36|231.63|229.33|4
1649985780000|2022-04-15 01:23:00|231.66|229.36|231.63|229.33|231.66|229.36|231.62|229.32|4
1649985790000|2022-04-15 01:23:10|231.64|229.34|231.63|229.33|231.66|229.36|231.63|229.33|5
1649985800000|2022-04-15 01:23:20|231.66|229.36|231.66|229.36|231.66|229.36|231.63|229.33|3
1649985810000|2022-04-15 01:23:30|231.63|229.33|231.63|229.33|231.64|229.34|231.63|229.33|3
1649985820000|2022-04-15 01:23:40|231.66|229.36|231.65|229.35|231.66|229.36|231.65|229.35|2
1649985830000|2022-04-15 01:23:50|231.66|229.36|231.66|229.36|231.66|229.36|231.66|229.36|1
1649985840000|2022-04-15 01:24:00|231.65|229.35|231.65|229.35|231.65|229.35|231.65|229.35|1
1649985850000|2022-04-15 01:24:10|231.66|229.36|231.63|229.33|231.66|229.36|231.63|229.33|3
1649985860000|2022-04-15 01:24:20|231.65|229.35|231.65|229.35|231.66|229.36|231.65|229.35|3
1649985880000|2022-04-15 01:24:40|231.66|229.36|231.75|229.45|231.75|229.45|231.66|229.36|8
1649985890000|2022-04-15 01:24:50|231.76|229.46|231.75|229.45|231.76|229.46|231.75|229.45|2
1649985900000|2022-04-15 01:25:00|231.77|229.47|231.76|229.46|231.77|229.47|231.76|229.46|2
1649985910000|2022-04-15 01:25:10|231.77|229.47|231.77|229.47|231.77|229.47|231.77|229.47|1
1649985920000|2022-04-15 01:25:20|231.76|229.46|231.78|229.48|231.8|229.5|231.75|229.45|5
1649985930000|2022-04-15 01:25:30|231.77|229.47|231.77|229.47|231.8|229.5|231.76|229.46|6
1649985940000|2022-04-15 01:25:40|231.72|229.42|231.74|229.44|231.77|229.47|231.72|229.42|7
1649985950000|2022-04-15 01:25:50|231.73|229.43|231.75|229.45|231.75|229.45|231.73|229.43|2
1649985960000|2022-04-15 01:26:00|231.76|229.46|231.74|229.44|231.76|229.46|231.74|229.44|5
1649985970000|2022-04-15 01:26:10|231.73|229.43|231.73|229.43|231.76|229.46|231.73|229.43|5
1649985980000|2022-04-15 01:26:20|231.72|229.42|231.73|229.43|231.73|229.43|231.72|229.42|2
1649985990000|2022-04-15 01:26:30|231.72|229.42|231.73|229.43|231.73|229.43|231.71|229.41|3
1649986000000|2022-04-15 01:26:40|231.75|229.45|231.73|229.43|231.75|229.45|231.71|229.41|3
1649986010000|2022-04-15 01:26:50|231.72|229.42|231.68|229.38|231.74|229.44|231.66|229.36|6
1649986020000|2022-04-15 01:27:00|231.67|229.37|231.67|229.37|231.67|229.37|231.67|229.37|1
1649986030000|2022-04-15 01:27:10|231.65|229.35|231.65|229.35|231.65|229.35|231.65|229.35|1
1649986040000|2022-04-15 01:27:20|231.68|229.38|231.65|229.35|231.68|229.38|231.65|229.35|5
1649986050000|2022-04-15 01:27:30|231.64|229.34|231.62|229.32|231.64|229.34|231.62|229.32|3
1649986060000|2022-04-15 01:27:40|231.63|229.33|231.62|229.32|231.63|229.33|231.62|229.32|2
1649986070000|2022-04-15 01:27:50|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649986080000|2022-04-15 01:28:00|231.62|229.32|231.68|229.38|231.68|229.38|231.61|229.31|9
1649986090000|2022-04-15 01:28:10|231.72|229.42|231.75|229.45|231.76|229.46|231.72|229.42|6
1649986100000|2022-04-15 01:28:20|231.76|229.46|231.76|229.46|231.8|229.5|231.75|229.45|6
1649986110000|2022-04-15 01:28:30|231.77|229.47|231.77|229.47|231.77|229.47|231.77|229.47|1
1649986120000|2022-04-15 01:28:40|231.82|229.52|231.83|229.53|231.83|229.53|231.79|229.49|6
1649986130000|2022-04-15 01:28:50|231.82|229.52|231.83|229.53|231.83|229.53|231.81|229.51|4
1649986140000|2022-04-15 01:29:00|231.84|229.54|231.83|229.53|231.84|229.54|231.82|229.52|4
1649986150000|2022-04-15 01:29:10|231.82|229.52|231.75|229.45|231.82|229.52|231.75|229.45|8
1649986160000|2022-04-15 01:29:20|231.74|229.44|231.73|229.43|231.74|229.44|231.73|229.43|2
1649986170000|2022-04-15 01:29:30|231.72|229.42|231.71|229.41|231.73|229.43|231.71|229.41|4
1649986180000|2022-04-15 01:29:40|231.72|229.42|231.7|229.4|231.72|229.42|231.7|229.4|3
1649986210000|2022-04-15 01:30:10|231.68|229.38|231.67|229.37|231.68|229.38|231.67|229.37|2
1649986220000|2022-04-15 01:30:20|231.69|229.39|231.69|229.39|231.69|229.39|231.69|229.39|1
1649986230000|2022-04-15 01:30:30|231.63|229.33|231.5|229.2|231.63|229.33|231.5|229.2|4
1649986240000|2022-04-15 01:30:40|231.51|229.21|231.51|229.21|231.52|229.22|231.49|229.19|7
1649986250000|2022-04-15 01:30:50|231.5|229.2|231.74|229.44|231.74|229.44|231.47|229.17|20
1649986260000|2022-04-15 01:31:00|231.73|229.43|231.75|229.45|231.76|229.46|231.73|229.43|5
1649986270000|2022-04-15 01:31:10|231.74|229.44|231.63|229.33|231.75|229.45|231.63|229.33|8
1649986280000|2022-04-15 01:31:20|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649986290000|2022-04-15 01:31:30|231.61|229.31|231.53|229.23|231.61|229.31|231.52|229.22|7
1649986300000|2022-04-15 01:31:40|231.52|229.22|231.53|229.23|231.54|229.24|231.52|229.22|4
1649986310000|2022-04-15 01:31:50|231.52|229.22|231.53|229.23|231.53|229.23|231.52|229.22|2
1649986320000|2022-04-15 01:32:00|231.54|229.24|231.62|229.32|231.62|229.32|231.54|229.24|6
1649986330000|2022-04-15 01:32:10|231.61|229.31|231.54|229.24|231.61|229.31|231.54|229.24|5
1649986340000|2022-04-15 01:32:20|231.53|229.23|231.53|229.23|231.55|229.25|231.51|229.21|5
1649986350000|2022-04-15 01:32:30|231.5|229.2|231.49|229.19|231.51|229.21|231.49|229.19|4
1649986360000|2022-04-15 01:32:40|231.48|229.18|231.46|229.16|231.48|229.18|231.46|229.16|3
1649986380000|2022-04-15 01:33:00|231.47|229.17|231.46|229.16|231.5|229.2|231.46|229.16|3
1649986390000|2022-04-15 01:33:10|231.48|229.18|231.47|229.17|231.5|229.2|231.46|229.16|4
1649986400000|2022-04-15 01:33:20|231.46|229.16|231.46|229.16|231.47|229.17|231.46|229.16|3
1649986410000|2022-04-15 01:33:30|231.48|229.18|231.46|229.16|231.48|229.18|231.46|229.16|3
1649986420000|2022-04-15 01:33:40|231.47|229.17|231.49|229.19|231.53|229.23|231.47|229.17|10
1649986430000|2022-04-15 01:33:50|231.47|229.17|231.47|229.17|231.48|229.18|231.47|229.17|3
1649986440000|2022-04-15 01:34:00|231.49|229.19|231.48|229.18|231.49|229.19|231.48|229.18|2
1649986450000|2022-04-15 01:34:10|231.49|229.19|231.47|229.17|231.5|229.2|231.47|229.17|6
1649986460000|2022-04-15 01:34:20|231.48|229.18|231.47|229.17|231.48|229.18|231.47|229.17|2
1649986470000|2022-04-15 01:34:30|231.5|229.2|231.48|229.18|231.51|229.21|231.48|229.18|3
1649986480000|2022-04-15 01:34:40|231.51|229.21|231.48|229.18|231.51|229.21|231.47|229.17|4
1649986500000|2022-04-15 01:35:00|231.47|229.17|231.46|229.16|231.47|229.17|231.45|229.15|4
1649986510000|2022-04-15 01:35:10|231.45|229.15|231.46|229.16|231.46|229.16|231.45|229.15|2
1649986520000|2022-04-15 01:35:20|231.45|229.15|231.46|229.16|231.46|229.16|231.43|229.13|4
1649986530000|2022-04-15 01:35:30|231.45|229.15|231.45|229.15|231.46|229.16|231.45|229.15|7
1649986540000|2022-04-15 01:35:40|231.46|229.16|231.47|229.17|231.47|229.17|231.43|229.13|5
1649986550000|2022-04-15 01:35:50|231.46|229.16|231.44|229.14|231.46|229.16|231.44|229.14|2
1649986560000|2022-04-15 01:36:00|231.46|229.16|231.46|229.16|231.46|229.16|231.45|229.15|3
1649986570000|2022-04-15 01:36:10|231.45|229.15|231.26|228.96|231.46|229.16|231.26|228.96|9
1649986580000|2022-04-15 01:36:20|231.24|228.94|231.24|228.94|231.24|228.94|231.24|228.94|1
1649986590000|2022-04-15 01:36:30|231.25|228.95|231.18|228.88|231.25|228.95|231.18|228.88|5
1649986600000|2022-04-15 01:36:40|231.16|228.86|231.18|228.88|231.19|228.89|231.16|228.86|4
1649986620000|2022-04-15 01:37:00|231.17|228.87|231.06|228.76|231.18|228.88|231.06|228.76|9
1649986630000|2022-04-15 01:37:10|231.05|228.75|230.97|228.67|231.05|228.75|230.97|228.67|10
1649986650000|2022-04-15 01:37:30|230.95|228.65|230.93|228.63|230.95|228.65|230.88|228.58|9
1649986660000|2022-04-15 01:37:40|230.91|228.61|230.91|228.61|230.95|228.65|230.91|228.61|7
1649986670000|2022-04-15 01:37:50|230.9|228.6|230.98|228.68|230.98|228.68|230.9|228.6|4
1649986680000|2022-04-15 01:38:00|230.97|228.67|230.97|228.67|230.97|228.67|230.97|228.67|1
1649986690000|2022-04-15 01:38:10|230.98|228.68|230.98|228.68|230.99|228.69|230.97|228.67|5
1649986700000|2022-04-15 01:38:20|231.01|228.71|231.01|228.71|231.03|228.73|231.01|228.71|5
1649986710000|2022-04-15 01:38:30|231.02|228.72|231.02|228.72|231.02|228.72|231.02|228.72|1
1649986720000|2022-04-15 01:38:40|231.01|228.71|231|228.7|231.01|228.71|231|228.7|4
1649986730000|2022-04-15 01:38:50|230.96|228.66|230.94|228.64|230.97|228.67|230.94|228.64|9
1649986740000|2022-04-15 01:39:00|230.93|228.63|231|228.7|231|228.7|230.92|228.62|11
1649986750000|2022-04-15 01:39:10|230.99|228.69|231.05|228.75|231.05|228.75|230.99|228.69|3
1649986760000|2022-04-15 01:39:20|231.1|228.8|231.1|228.8|231.1|228.8|231.1|228.8|1
1649986780000|2022-04-15 01:39:40|231.08|228.78|231.1|228.8|231.1|228.8|231.08|228.78|3
1649986790000|2022-04-15 01:39:50|231.05|228.75|231.05|228.75|231.05|228.75|231.05|228.75|1
1649986800000|2022-04-15 01:40:00|231.1|228.8|231.11|228.81|231.12|228.82|231.1|228.8|4
1649986810000|2022-04-15 01:40:10|231.1|228.8|231.11|228.81|231.12|228.82|231.1|228.8|4
1649986830000|2022-04-15 01:40:30|231.12|228.82|231.17|228.87|231.19|228.89|231.11|228.81|9
1649986840000|2022-04-15 01:40:40|231.18|228.88|231.2|228.9|231.2|228.9|231.18|228.88|4
1649986860000|2022-04-15 01:41:00|231.18|228.88|231.33|229.03|231.35|229.05|231.18|228.88|10
1649986870000|2022-04-15 01:41:10|231.32|229.02|231.36|229.06|231.38|229.08|231.32|229.02|9
1649986880000|2022-04-15 01:41:20|231.37|229.07|231.36|229.06|231.37|229.07|231.35|229.05|4
1649986890000|2022-04-15 01:41:30|231.37|229.07|231.24|228.94|231.37|229.07|231.24|228.94|9
1649986900000|2022-04-15 01:41:40|231.25|228.95|231.23|228.93|231.25|228.95|231.23|228.93|2
1649986910000|2022-04-15 01:41:50|231.25|228.95|231.31|229.01|231.32|229.02|231.25|228.95|8
1649986920000|2022-04-15 01:42:00|231.28|228.98|231.3|229|231.3|229|231.28|228.98|2
1649986930000|2022-04-15 01:42:10|231.27|228.97|231.27|228.97|231.31|229.01|231.27|228.97|9
1649986940000|2022-04-15 01:42:20|231.28|228.98|231.29|228.99|231.29|228.99|231.28|228.98|2
1649986950000|2022-04-15 01:42:30|231.27|228.97|231.27|228.97|231.28|228.98|231.27|228.97|3
1649986960000|2022-04-15 01:42:40|231.24|228.94|231.24|228.94|231.24|228.94|231.24|228.94|1
1649986970000|2022-04-15 01:42:50|231.27|228.97|231.27|228.97|231.27|228.97|231.27|228.97|1
1649986980000|2022-04-15 01:43:00|231.28|228.98|231.27|228.97|231.28|228.98|231.27|228.97|2
1649986990000|2022-04-15 01:43:10|231.26|228.96|231.42|229.12|231.43|229.13|231.26|228.96|12
1649987000000|2022-04-15 01:43:20|231.43|229.13|231.42|229.12|231.43|229.13|231.41|229.11|3
1649987010000|2022-04-15 01:43:30|231.43|229.13|231.43|229.13|231.46|229.16|231.43|229.13|4
1649987020000|2022-04-15 01:43:40|231.44|229.14|231.53|229.23|231.54|229.24|231.44|229.14|8
1649987030000|2022-04-15 01:43:50|231.52|229.22|231.54|229.24|231.57|229.27|231.52|229.22|8
1649987040000|2022-04-15 01:44:00|231.55|229.25|231.54|229.24|231.55|229.25|231.54|229.24|2
1649987050000|2022-04-15 01:44:10|231.55|229.25|231.55|229.25|231.55|229.25|231.55|229.25|1
1649987060000|2022-04-15 01:44:20|231.54|229.24|231.63|229.33|231.63|229.33|231.54|229.24|7
1649987070000|2022-04-15 01:44:30|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649987080000|2022-04-15 01:44:40|231.63|229.33|231.62|229.32|231.63|229.33|231.59|229.29|6
1649987090000|2022-04-15 01:44:50|231.61|229.31|231.61|229.31|231.61|229.31|231.61|229.31|1
1649987100000|2022-04-15 01:45:00|231.62|229.32|231.65|229.35|231.65|229.35|231.62|229.32|7
1649987110000|2022-04-15 01:45:10|231.62|229.32|231.5|229.2|231.62|229.32|231.48|229.18|11
1649987120000|2022-04-15 01:45:20|231.51|229.21|231.48|229.18|231.51|229.21|231.48|229.18|4
1649987130000|2022-04-15 01:45:30|231.47|229.17|231.5|229.2|231.5|229.2|231.47|229.17|3
1649987140000|2022-04-15 01:45:40|231.49|229.19|231.49|229.19|231.49|229.19|231.48|229.18|3
1649987150000|2022-04-15 01:45:50|231.48|229.18|231.55|229.25|231.55|229.25|231.48|229.18|5
1649987160000|2022-04-15 01:46:00|231.54|229.24|231.55|229.25|231.57|229.27|231.53|229.23|4
1649987180000|2022-04-15 01:46:20|231.54|229.24|231.49|229.19|231.55|229.25|231.48|229.18|8
1649987190000|2022-04-15 01:46:30|231.47|229.17|231.49|229.19|231.49|229.19|231.46|229.16|5
1649987200000|2022-04-15 01:46:40|231.5|229.2|231.49|229.19|231.5|229.2|231.49|229.19|2
1649987210000|2022-04-15 01:46:50|231.5|229.2|231.63|229.33|231.63|229.33|231.48|229.18|9
1649987220000|2022-04-15 01:47:00|231.64|229.34|231.72|229.42|231.74|229.44|231.64|229.34|7
1649987230000|2022-04-15 01:47:10|231.74|229.44|231.74|229.44|231.74|229.44|231.74|229.44|1
1649987240000|2022-04-15 01:47:20|231.7|229.4|231.62|229.32|231.72|229.42|231.61|229.31|17
1649987250000|2022-04-15 01:47:30|231.63|229.33|231.64|229.34|231.64|229.34|231.63|229.33|4
1649987260000|2022-04-15 01:47:40|231.65|229.35|231.57|229.27|231.68|229.38|231.57|229.27|7
1649987270000|2022-04-15 01:47:50|231.56|229.26|231.56|229.26|231.57|229.27|231.56|229.26|5
1649987280000|2022-04-15 01:48:00|231.55|229.25|231.54|229.24|231.56|229.26|231.54|229.24|6
1649987290000|2022-04-15 01:48:10|231.55|229.25|231.63|229.33|231.63|229.33|231.55|229.25|5
1649987300000|2022-04-15 01:48:20|231.64|229.34|231.63|229.33|231.64|229.34|231.6|229.3|5
1649987310000|2022-04-15 01:48:30|231.62|229.32|231.62|229.32|231.62|229.32|231.62|229.32|1
1649987320000|2022-04-15 01:48:40|231.63|229.33|231.62|229.32|231.63|229.33|231.62|229.32|2
1649987330000|2022-04-15 01:48:50|231.63|229.33|231.63|229.33|231.63|229.33|231.63|229.33|1
1649987350000|2022-04-15 01:49:10|231.6|229.3|231.63|229.33|231.63|229.33|231.6|229.3|2
1649987360000|2022-04-15 01:49:20|231.62|229.32|231.63|229.33|231.63|229.33|231.62|229.32|2
1649987370000|2022-04-15 01:49:30|231.62|229.32|232.08|229.78|232.08|229.78|231.62|229.32|5
1649987380000|2022-04-15 01:49:40|232.06|229.76|232.18|229.88|232.28|229.98|232.05|229.75|14
1649987390000|2022-04-15 01:49:50|232.17|229.87|232.3|230|232.3|230|232.17|229.87|8
1649987400000|2022-04-15 01:50:00|232.25|229.95|232.28|229.98|232.32|230.02|232.24|229.94|14
1649987410000|2022-04-15 01:50:10|232.29|229.99|232.31|230.01|232.34|230.04|232.24|229.94|10
1649987420000|2022-04-15 01:50:20|232.32|230.02|232.46|230.16|232.46|230.16|232.32|230.02|10
1649987430000|2022-04-15 01:50:30|232.49|230.19|232.39|230.09|232.5|230.2|232.39|230.09|12
1649987440000|2022-04-15 01:50:40|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1649987460000|2022-04-15 01:51:00|232.37|230.07|232.38|230.08|232.38|230.08|232.37|230.07|2
1649987470000|2022-04-15 01:51:10|232.41|230.11|232.37|230.07|232.41|230.11|232.33|230.03|6
1649987480000|2022-04-15 01:51:20|232.39|230.09|232.44|230.14|232.45|230.15|232.39|230.09|6
1649987490000|2022-04-15 01:51:30|232.43|230.13|232.37|230.07|232.43|230.13|232.37|230.07|8
1649987510000|2022-04-15 01:51:50|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1649987520000|2022-04-15 01:52:00|232.33|230.03|232.37|230.07|232.37|230.07|232.33|230.03|5
1649987530000|2022-04-15 01:52:10|232.39|230.09|232.38|230.08|232.39|230.09|232.37|230.07|3
1649987540000|2022-04-15 01:52:20|232.37|230.07|232.37|230.07|232.4|230.1|232.37|230.07|5
1649987550000|2022-04-15 01:52:30|232.38|230.08|232.39|230.09|232.39|230.09|232.38|230.08|2
1649987560000|2022-04-15 01:52:40|232.38|230.08|232.38|230.08|232.4|230.1|232.37|230.07|6
1649987570000|2022-04-15 01:52:50|232.4|230.1|232.42|230.12|232.42|230.12|232.4|230.1|6
1649987580000|2022-04-15 01:53:00|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1649987590000|2022-04-15 01:53:10|232.43|230.13|232.39|230.09|232.44|230.14|232.39|230.09|8
1649987600000|2022-04-15 01:53:20|232.41|230.11|232.42|230.12|232.42|230.12|232.41|230.11|2
1649987610000|2022-04-15 01:53:30|232.4|230.1|232.4|230.1|232.4|230.1|232.4|230.1|1
1649987620000|2022-04-15 01:53:40|232.39|230.09|232.38|230.08|232.43|230.13|232.38|230.08|4
1649987630000|2022-04-15 01:53:50|232.39|230.09|232.36|230.06|232.4|230.1|232.36|230.06|4
1649987640000|2022-04-15 01:54:00|232.39|230.09|232.36|230.06|232.39|230.09|232.36|230.06|4
1649987650000|2022-04-15 01:54:10|232.37|230.07|232.38|230.08|232.38|230.08|232.36|230.06|5
1649987660000|2022-04-15 01:54:20|232.39|230.09|232.38|230.08|232.39|230.09|232.38|230.08|2
1649987670000|2022-04-15 01:54:30|232.4|230.1|232.31|230.01|232.4|230.1|232.31|230.01|5
1649987680000|2022-04-15 01:54:40|232.32|230.02|232.32|230.02|232.33|230.03|232.32|230.02|3
1649987690000|2022-04-15 01:54:50|232.33|230.03|232.39|230.09|232.39|230.09|232.33|230.03|8
1649987700000|2022-04-15 01:55:00|232.4|230.1|232.38|230.08|232.4|230.1|232.38|230.08|5
1649987710000|2022-04-15 01:55:10|232.39|230.09|232.37|230.07|232.39|230.09|232.37|230.07|4
1649987720000|2022-04-15 01:55:20|232.38|230.08|232.46|230.16|232.46|230.16|232.38|230.08|4
1649987730000|2022-04-15 01:55:30|232.44|230.14|232.63|230.33|232.63|230.33|232.43|230.13|11
1649987740000|2022-04-15 01:55:40|232.64|230.34|232.66|230.36|232.67|230.37|232.64|230.34|5
1649987750000|2022-04-15 01:55:50|232.65|230.35|232.65|230.35|232.65|230.35|232.65|230.35|1
1649987800000|2022-04-15 01:56:40|232.66|230.36|232.65|230.35|232.66|230.36|232.65|230.35|2
1649987810000|2022-04-15 01:56:50|232.66|230.36|232.71|230.41|232.71|230.41|232.65|230.35|6
1649987820000|2022-04-15 01:57:00|232.69|230.39|232.64|230.34|232.69|230.39|232.64|230.34|5
1649987830000|2022-04-15 01:57:10|232.68|230.38|232.67|230.37|232.69|230.39|232.67|230.37|3
1649987840000|2022-04-15 01:57:20|232.69|230.39|232.69|230.39|232.72|230.42|232.67|230.37|12
1649987850000|2022-04-15 01:57:30|232.68|230.38|232.59|230.29|232.68|230.38|232.59|230.29|9
1649987860000|2022-04-15 01:57:40|232.6|230.3|232.58|230.28|232.61|230.31|232.57|230.27|7
1649987870000|2022-04-15 01:57:50|232.55|230.25|232.59|230.29|232.59|230.29|232.54|230.24|8
1649987880000|2022-04-15 01:58:00|232.56|230.26|232.52|230.22|232.58|230.28|232.5|230.2|10
1649987890000|2022-04-15 01:58:10|232.51|230.21|232.52|230.22|232.54|230.24|232.48|230.18|7
1649987900000|2022-04-15 01:58:20|232.5|230.2|232.48|230.18|232.52|230.22|232.48|230.18|11
1649987910000|2022-04-15 01:58:30|232.47|230.17|232.39|230.09|232.47|230.17|232.37|230.07|4
1649987920000|2022-04-15 01:58:40|232.36|230.06|232.34|230.04|232.36|230.06|232.34|230.04|2
1649987930000|2022-04-15 01:58:50|232.36|230.06|232.45|230.15|232.45|230.15|232.36|230.06|6
1649987940000|2022-04-15 01:59:00|232.48|230.18|232.54|230.24|232.54|230.24|232.46|230.16|9
1649987950000|2022-04-15 01:59:10|232.55|230.25|232.68|230.38|232.68|230.38|232.55|230.25|8
1649987960000|2022-04-15 01:59:20|232.67|230.37|232.65|230.35|232.68|230.38|232.65|230.35|8
1649987970000|2022-04-15 01:59:30|232.64|230.34|232.62|230.32|232.64|230.34|232.62|230.32|5
1649987980000|2022-04-15 01:59:40|232.61|230.31|232.62|230.32|232.62|230.32|232.61|230.31|2
1649987990000|2022-04-15 01:59:50|232.61|230.31|232.62|230.32|232.62|230.32|232.61|230.31|4
1649988000000|2022-04-15 02:00:00|232.64|230.34|232.71|230.41|232.71|230.41|232.62|230.32|10
1649988010000|2022-04-15 02:00:10|232.72|230.42|232.55|230.25|232.72|230.42|232.55|230.25|4
1649988020000|2022-04-15 02:00:20|232.56|230.26|232.51|230.21|232.58|230.28|232.47|230.17|15
1649988030000|2022-04-15 02:00:30|232.42|230.12|232.47|230.17|232.5|230.2|232.42|230.12|5
1649988040000|2022-04-15 02:00:40|232.49|230.19|232.48|230.18|232.54|230.24|232.48|230.18|4
1649988060000|2022-04-15 02:01:00|232.46|230.16|232.4|230.1|232.46|230.16|232.38|230.08|7
1649988070000|2022-04-15 02:01:10|232.37|230.07|232.4|230.1|232.4|230.1|232.37|230.07|2
1649988080000|2022-04-15 02:01:20|232.41|230.11|232.41|230.11|232.42|230.12|232.41|230.11|3
1649988090000|2022-04-15 02:01:30|232.42|230.12|232.41|230.11|232.42|230.12|232.41|230.11|2
1649988100000|2022-04-15 02:01:40|232.4|230.1|232.43|230.13|232.43|230.13|232.39|230.09|6
1649988110000|2022-04-15 02:01:50|232.44|230.14|232.43|230.13|232.44|230.14|232.42|230.12|6
1649988120000|2022-04-15 02:02:00|232.41|230.11|232.4|230.1|232.41|230.11|232.4|230.1|4
1649988130000|2022-04-15 02:02:10|232.41|230.11|232.42|230.12|232.42|230.12|232.41|230.11|4
1649988140000|2022-04-15 02:02:20|232.41|230.11|232.42|230.12|232.42|230.12|232.41|230.11|2
1649988150000|2022-04-15 02:02:30|232.44|230.14|232.45|230.15|232.45|230.15|232.44|230.14|2
1649988160000|2022-04-15 02:02:40|232.5|230.2|232.48|230.18|232.5|230.2|232.47|230.17|5
1649988170000|2022-04-15 02:02:50|232.46|230.16|232.4|230.1|232.48|230.18|232.4|230.1|8
1649988180000|2022-04-15 02:03:00|232.42|230.12|232.37|230.07|232.43|230.13|232.37|230.07|5
1649988210000|2022-04-15 02:03:30|232.42|230.12|232.35|230.05|232.42|230.12|232.34|230.04|10
1649988220000|2022-04-15 02:03:40|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1649988230000|2022-04-15 02:03:50|232.37|230.07|232.33|230.03|232.37|230.07|232.33|230.03|3
1649988240000|2022-04-15 02:04:00|232.32|230.02|232.33|230.03|232.33|230.03|232.32|230.02|2
1649988260000|2022-04-15 02:04:20|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1649988270000|2022-04-15 02:04:30|232.34|230.04|232.38|230.08|232.38|230.08|232.29|229.99|10
1649988280000|2022-04-15 02:04:40|232.39|230.09|232.38|230.08|232.41|230.11|232.36|230.06|8
1649988290000|2022-04-15 02:04:50|232.39|230.09|232.34|230.04|232.39|230.09|232.34|230.04|4
1649988300000|2022-04-15 02:05:00|232.35|230.05|232.35|230.05|232.36|230.06|232.33|230.03|6
1649988310000|2022-04-15 02:05:10|232.36|230.06|232.46|230.16|232.5|230.2|232.36|230.06|15
1649988320000|2022-04-15 02:05:20|232.48|230.18|232.48|230.18|232.52|230.22|232.44|230.14|10
1649988330000|2022-04-15 02:05:30|232.49|230.19|232.5|230.2|232.52|230.22|232.44|230.14|11
1649988340000|2022-04-15 02:05:40|232.49|230.19|232.5|230.2|232.56|230.26|232.48|230.18|12
1649988350000|2022-04-15 02:05:50|232.51|230.21|232.5|230.2|232.51|230.21|232.49|230.19|4
1649988360000|2022-04-15 02:06:00|232.52|230.22|232.5|230.2|232.52|230.22|232.47|230.17|6
1649988370000|2022-04-15 02:06:10|232.52|230.22|232.47|230.17|232.52|230.22|232.47|230.17|5
1649988380000|2022-04-15 02:06:20|232.46|230.16|232.47|230.17|232.48|230.18|232.46|230.16|3
1649988390000|2022-04-15 02:06:30|232.46|230.16|232.46|230.16|232.46|230.16|232.46|230.16|1
1649988400000|2022-04-15 02:06:40|232.47|230.17|232.5|230.2|232.5|230.2|232.45|230.15|5
1649988410000|2022-04-15 02:06:50|232.43|230.13|232.39|230.09|232.44|230.14|232.37|230.07|10
1649988420000|2022-04-15 02:07:00|232.42|230.12|232.39|230.09|232.42|230.12|232.36|230.06|7
1649988430000|2022-04-15 02:07:10|232.38|230.08|232.41|230.11|232.43|230.13|232.36|230.06|7
1649988440000|2022-04-15 02:07:20|232.42|230.12|232.48|230.18|232.48|230.18|232.37|230.07|13
1649988450000|2022-04-15 02:07:30|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1649988460000|2022-04-15 02:07:40|232.48|230.18|232.5|230.2|232.56|230.26|232.48|230.18|9
1649988470000|2022-04-15 02:07:50|232.51|230.21|232.49|230.19|232.52|230.22|232.48|230.18|9
1649988480000|2022-04-15 02:08:00|232.47|230.17|232.48|230.18|232.51|230.21|232.46|230.16|5
1649988490000|2022-04-15 02:08:10|232.47|230.17|232.52|230.22|232.53|230.23|232.47|230.17|7
1649988500000|2022-04-15 02:08:20|232.57|230.27|232.53|230.23|232.57|230.27|232.44|230.14|5
1649988510000|2022-04-15 02:08:30|232.45|230.15|232.39|230.09|232.49|230.19|232.36|230.06|12
1649988520000|2022-04-15 02:08:40|232.38|230.08|232.38|230.08|232.38|230.08|232.36|230.06|4
1649988530000|2022-04-15 02:08:50|232.4|230.1|232.46|230.16|232.47|230.17|232.39|230.09|9
1649988540000|2022-04-15 02:09:00|232.48|230.18|232.48|230.18|232.49|230.19|232.48|230.18|3
1649988550000|2022-04-15 02:09:10|232.52|230.22|232.51|230.21|232.53|230.23|232.51|230.21|4
1649988560000|2022-04-15 02:09:20|232.52|230.22|232.57|230.27|232.57|230.27|232.52|230.22|2
1649988570000|2022-04-15 02:09:30|232.51|230.21|232.51|230.21|232.51|230.21|232.51|230.21|1
1649988580000|2022-04-15 02:09:40|232.52|230.22|232.51|230.21|232.53|230.23|232.51|230.21|4
1649988590000|2022-04-15 02:09:50|232.52|230.22|232.52|230.22|232.52|230.22|232.52|230.22|1
1649988600000|2022-04-15 02:10:00|232.51|230.21|232.52|230.22|232.52|230.22|232.51|230.21|2
1649988610000|2022-04-15 02:10:10|232.53|230.23|232.57|230.27|232.57|230.27|232.53|230.23|5
1649988620000|2022-04-15 02:10:20|232.62|230.32|232.62|230.32|232.62|230.32|232.62|230.32|1
1649988630000|2022-04-15 02:10:30|232.61|230.31|232.64|230.34|232.66|230.36|232.61|230.31|4
1649988640000|2022-04-15 02:10:40|232.63|230.33|232.64|230.34|232.64|230.34|232.62|230.32|3
1649988650000|2022-04-15 02:10:50|232.62|230.32|232.64|230.34|232.66|230.36|232.62|230.32|3
1649988660000|2022-04-15 02:11:00|232.65|230.35|232.88|230.58|232.89|230.59|232.65|230.35|21
1649988670000|2022-04-15 02:11:10|232.8|230.5|232.81|230.51|232.82|230.52|232.78|230.48|11
1649988680000|2022-04-15 02:11:20|232.77|230.47|232.78|230.48|232.87|230.57|232.77|230.47|5
1649988690000|2022-04-15 02:11:30|232.82|230.52|232.8|230.5|232.82|230.52|232.8|230.5|2
1649988700000|2022-04-15 02:11:40|232.79|230.49|232.82|230.52|232.82|230.52|232.79|230.49|2
1649988710000|2022-04-15 02:11:50|232.8|230.5|232.82|230.52|232.82|230.52|232.74|230.44|4
1649988720000|2022-04-15 02:12:00|232.8|230.5|232.8|230.5|232.81|230.51|232.8|230.5|3
1649988780000|2022-04-15 02:13:00|232.82|230.52|232.8|230.5|232.82|230.52|232.8|230.5|2
1649988800000|2022-04-15 02:13:20|232.82|230.52|232.8|230.5|232.83|230.53|232.8|230.5|5
1649988820000|2022-04-15 02:13:40|232.81|230.51|232.81|230.51|232.82|230.52|232.81|230.51|3
1649988830000|2022-04-15 02:13:50|232.76|230.46|232.85|230.55|232.85|230.55|232.76|230.46|4
1649988840000|2022-04-15 02:14:00|232.87|230.57|232.81|230.51|232.87|230.57|232.81|230.51|2
1649988880000|2022-04-15 02:14:40|232.85|230.55|232.83|230.53|232.85|230.55|232.8|230.5|5
1649988890000|2022-04-15 02:14:50|232.8|230.5|232.85|230.55|232.9|230.6|232.79|230.49|7
1649988900000|2022-04-15 02:15:00|232.86|230.56|232.9|230.6|232.9|230.6|232.81|230.51|8
1649988910000|2022-04-15 02:15:10|232.89|230.59|232.84|230.54|232.96|230.66|232.83|230.53|5
1649988920000|2022-04-15 02:15:20|232.89|230.59|232.84|230.54|232.89|230.59|232.83|230.53|5
1649988930000|2022-04-15 02:15:30|232.86|230.56|233.24|230.94|233.24|230.94|232.84|230.54|5
1649988940000|2022-04-15 02:15:40|233.29|230.99|233.46|231.16|233.54|231.24|233.29|230.99|10
1649988950000|2022-04-15 02:15:50|233.47|231.17|233.56|231.26|233.56|231.26|233.47|231.17|11
1649988960000|2022-04-15 02:16:00|233.49|231.19|233.3|231|233.56|231.26|233.3|231|12
1649988970000|2022-04-15 02:16:10|233.26|230.96|233.23|230.93|233.26|230.96|233.22|230.92|3
1649988980000|2022-04-15 02:16:20|233.2|230.9|232.98|230.68|233.2|230.9|232.98|230.68|12
1649988990000|2022-04-15 02:16:30|232.97|230.67|232.95|230.65|232.99|230.69|232.91|230.61|11
1649989000000|2022-04-15 02:16:40|232.97|230.67|232.97|230.67|232.97|230.67|232.94|230.64|4
1649989010000|2022-04-15 02:16:50|232.91|230.61|232.89|230.59|232.91|230.61|232.89|230.59|2
1649989020000|2022-04-15 02:17:00|232.85|230.55|232.83|230.53|232.89|230.59|232.81|230.51|16
1649989030000|2022-04-15 02:17:10|232.82|230.52|232.89|230.59|232.89|230.59|232.8|230.5|15
1649989040000|2022-04-15 02:17:20|232.88|230.58|232.91|230.61|232.92|230.62|232.88|230.58|5
1649989050000|2022-04-15 02:17:30|232.92|230.62|233.01|230.71|233.01|230.71|232.92|230.62|4
1649989060000|2022-04-15 02:17:40|233.06|230.76|233.09|230.79|233.09|230.79|233.06|230.76|3
1649989070000|2022-04-15 02:17:50|233.1|230.8|233.16|230.86|233.16|230.86|233.1|230.8|3
1649989080000|2022-04-15 02:18:00|233.22|230.92|233.38|231.08|233.38|231.08|233.22|230.92|12
1649989090000|2022-04-15 02:18:10|233.35|231.05|233.37|231.07|233.4|231.1|233.34|231.04|9
1649989100000|2022-04-15 02:18:20|233.38|231.08|233.37|231.07|233.38|231.08|233.37|231.07|2
1649989110000|2022-04-15 02:18:30|233.38|231.08|233.37|231.07|233.38|231.08|233.37|231.07|4
1649989120000|2022-04-15 02:18:40|233.38|231.08|233.38|231.08|233.38|231.08|233.38|231.08|1
1649989130000|2022-04-15 02:18:50|233.4|231.1|233.38|231.08|233.41|231.11|233.37|231.07|6
1649989140000|2022-04-15 02:19:00|233.41|231.11|233.31|231.01|233.41|231.11|233.31|231.01|6
1649989150000|2022-04-15 02:19:10|233.33|231.03|233.35|231.05|233.35|231.05|233.33|231.03|2
1649989160000|2022-04-15 02:19:20|233.33|231.03|233.32|231.02|233.33|231.03|233.32|231.02|2
1649989170000|2022-04-15 02:19:30|233.31|231.01|233.22|230.92|233.31|231.01|233.22|230.92|6
1649989180000|2022-04-15 02:19:40|233.23|230.93|233.27|230.97|233.28|230.98|233.21|230.91|7
1649989190000|2022-04-15 02:19:50|233.28|230.98|233.27|230.97|233.28|230.98|233.27|230.97|2
1649989200000|2022-04-15 02:20:00|233.26|230.96|233.34|231.04|233.34|231.04|233.26|230.96|7
1649989210000|2022-04-15 02:20:10|233.35|231.05|233.37|231.07|233.39|231.09|233.33|231.03|10
1649989220000|2022-04-15 02:20:20|233.36|231.06|233.37|231.07|233.38|231.08|233.36|231.06|8
1649989230000|2022-04-15 02:20:30|233.36|231.06|233.4|231.1|233.4|231.1|233.36|231.06|7
1649989240000|2022-04-15 02:20:40|233.41|231.11|233.42|231.12|233.42|231.12|233.41|231.11|4
1649989250000|2022-04-15 02:20:50|233.43|231.13|233.48|231.18|233.48|231.18|233.41|231.11|9
1649989260000|2022-04-15 02:21:00|233.51|231.21|233.51|231.21|233.52|231.22|233.49|231.19|8
1649989270000|2022-04-15 02:21:10|233.5|231.2|233.47|231.17|233.5|231.2|233.43|231.13|11
1649989280000|2022-04-15 02:21:20|233.44|231.14|233.85|231.55|233.85|231.55|233.44|231.14|18
1649989290000|2022-04-15 02:21:30|233.86|231.56|233.84|231.54|233.92|231.62|233.84|231.54|15
1649989300000|2022-04-15 02:21:40|233.87|231.57|233.86|231.56|233.87|231.57|233.86|231.56|4
1649989310000|2022-04-15 02:21:50|233.88|231.58|233.88|231.58|233.88|231.58|233.88|231.58|1
1649989320000|2022-04-15 02:22:00|233.92|231.62|233.95|231.65|233.96|231.66|233.92|231.62|17
1649989330000|2022-04-15 02:22:10|233.96|231.66|233.83|231.53|233.96|231.66|233.79|231.49|19
1649989340000|2022-04-15 02:22:20|233.88|231.58|234.24|231.94|234.25|231.95|233.85|231.55|17
1649989350000|2022-04-15 02:22:30|234.25|231.95|234.01|231.71|234.29|231.99|234.01|231.71|14
1649989360000|2022-04-15 02:22:40|234|231.7|234.08|231.78|234.08|231.78|234|231.7|5
1649989370000|2022-04-15 02:22:50|234.07|231.77|234.07|231.77|234.08|231.78|234.07|231.77|3
1649989380000|2022-04-15 02:23:00|234.08|231.78|234.01|231.71|234.08|231.78|234|231.7|7
1649989390000|2022-04-15 02:23:10|234.02|231.72|234|231.7|234.06|231.76|234|231.7|10
1649989400000|2022-04-15 02:23:20|234.01|231.71|234|231.7|234.01|231.71|234|231.7|2
1649989430000|2022-04-15 02:23:50|234.01|231.71|234.08|231.78|234.08|231.78|234|231.7|8
1649989440000|2022-04-15 02:24:00|234.01|231.71|234.01|231.71|234.16|231.86|234|231.7|18
1649989450000|2022-04-15 02:24:10|234.02|231.72|233.99|231.69|234.02|231.72|233.99|231.69|5
1649989460000|2022-04-15 02:24:20|233.98|231.68|233.97|231.67|233.98|231.68|233.96|231.66|5
1649989470000|2022-04-15 02:24:30|233.96|231.66|233.97|231.67|234|231.7|233.88|231.58|15
1649989480000|2022-04-15 02:24:40|233.96|231.66|234.03|231.73|234.03|231.73|233.96|231.66|6
1649989490000|2022-04-15 02:24:50|234.08|231.78|234.08|231.78|234.08|231.78|234.08|231.78|1
1649989500000|2022-04-15 02:25:00|234.03|231.73|234.01|231.71|234.08|231.78|234|231.7|9
1649989510000|2022-04-15 02:25:10|234|231.7|234.05|231.75|234.05|231.75|234|231.7|5
1649989520000|2022-04-15 02:25:20|234.07|231.77|234|231.7|234.07|231.77|234|231.7|4
1649989530000|2022-04-15 02:25:30|233.97|231.67|233.98|231.68|233.99|231.69|233.97|231.67|5
1649989550000|2022-04-15 02:25:50|233.97|231.67|234|231.7|234|231.7|233.97|231.67|9
1649989560000|2022-04-15 02:26:00|234.01|231.71|233.91|231.61|234.01|231.71|233.9|231.6|11
1649989570000|2022-04-15 02:26:10|233.9|231.6|233.93|231.63|233.93|231.63|233.89|231.59|4
1649989580000|2022-04-15 02:26:20|233.96|231.66|233.94|231.64|233.97|231.67|233.93|231.63|8
1649989590000|2022-04-15 02:26:30|233.95|231.65|233.95|231.65|233.95|231.65|233.95|231.65|1
1649989600000|2022-04-15 02:26:40|234|231.7|234|231.7|234|231.7|233.98|231.68|5
1649989610000|2022-04-15 02:26:50|233.99|231.69|233.98|231.68|233.99|231.69|233.98|231.68|4
1649989620000|2022-04-15 02:27:00|233.99|231.69|233.98|231.68|233.99|231.69|233.98|231.68|2
1649989630000|2022-04-15 02:27:10|233.99|231.69|233.98|231.68|233.99|231.69|233.98|231.68|2
1649989640000|2022-04-15 02:27:20|234|231.7|234|231.7|234|231.7|234|231.7|1
1649989650000|2022-04-15 02:27:30|234.01|231.71|234|231.7|234.01|231.71|233.99|231.69|4
1649989660000|2022-04-15 02:27:40|233.99|231.69|234|231.7|234.01|231.71|233.99|231.69|3
1649989670000|2022-04-15 02:27:50|233.99|231.69|234.01|231.71|234.01|231.71|233.99|231.69|2
1649989680000|2022-04-15 02:28:00|234|231.7|234.01|231.71|234.01|231.71|234|231.7|2
1649989690000|2022-04-15 02:28:10|234|231.7|234.01|231.71|234.02|231.72|234|231.7|3
1649989700000|2022-04-15 02:28:20|233.98|231.68|234.01|231.71|234.01|231.71|233.98|231.68|2
1649989710000|2022-04-15 02:28:30|234|231.7|234.01|231.71|234.04|231.74|234|231.7|4
1649989720000|2022-04-15 02:28:40|233.99|231.69|234|231.7|234|231.7|233.99|231.69|2
1649989740000|2022-04-15 02:29:00|234.03|231.73|234.01|231.71|234.03|231.73|234|231.7|5
1649989750000|2022-04-15 02:29:10|234.02|231.72|233.99|231.69|234.02|231.72|233.99|231.69|2
1649989760000|2022-04-15 02:29:20|234.01|231.71|233.99|231.69|234.01|231.71|233.99|231.69|2
1649989770000|2022-04-15 02:29:30|233.97|231.67|234|231.7|234|231.7|233.97|231.67|3
1649989780000|2022-04-15 02:29:40|234.01|231.71|234|231.7|234.01|231.71|233.99|231.69|6
1649989790000|2022-04-15 02:29:50|233.99|231.69|233.93|231.63|234|231.7|233.93|231.63|7
1649989800000|2022-04-15 02:30:00|233.94|231.64|233.85|231.55|233.94|231.64|233.85|231.55|8
1649989810000|2022-04-15 02:30:10|233.86|231.56|233.81|231.51|233.86|231.56|233.8|231.5|3
1649989820000|2022-04-15 02:30:20|233.83|231.53|233.83|231.53|233.86|231.56|233.82|231.52|8
1649989830000|2022-04-15 02:30:30|233.82|231.52|233.89|231.59|233.89|231.59|233.82|231.52|4
1649989840000|2022-04-15 02:30:40|233.88|231.58|233.92|231.62|233.92|231.62|233.88|231.58|2
1649989850000|2022-04-15 02:30:50|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1649989860000|2022-04-15 02:31:00|233.92|231.62|233.91|231.61|233.92|231.62|233.91|231.61|2
1649989870000|2022-04-15 02:31:10|233.93|231.63|233.84|231.54|233.93|231.63|233.84|231.54|7
1649989880000|2022-04-15 02:31:20|233.83|231.53|233.74|231.44|233.84|231.54|233.73|231.43|14
1649989890000|2022-04-15 02:31:30|233.73|231.43|233.65|231.35|233.75|231.45|233.63|231.33|13
1649989900000|2022-04-15 02:31:40|233.64|231.34|233.62|231.32|233.65|231.35|233.62|231.32|4
1649989910000|2022-04-15 02:31:50|233.63|231.33|233.78|231.48|233.79|231.49|233.62|231.32|12
1649989920000|2022-04-15 02:32:00|233.77|231.47|233.78|231.48|233.78|231.48|233.77|231.47|2
1649989930000|2022-04-15 02:32:10|233.8|231.5|233.8|231.5|233.82|231.52|233.8|231.5|9
1649989940000|2022-04-15 02:32:20|233.76|231.46|233.05|230.75|233.76|231.46|233.04|230.74|22
1649989950000|2022-04-15 02:32:30|233.04|230.74|233.02|230.72|233.05|230.75|233.01|230.71|8
1649989960000|2022-04-15 02:32:40|233.03|230.73|233.05|230.75|233.09|230.79|233.01|230.71|7
1649989970000|2022-04-15 02:32:50|233.03|230.73|233.75|231.45|233.79|231.49|233.03|230.73|15
1649989980000|2022-04-15 02:33:00|233.73|231.43|233.65|231.35|233.75|231.45|233.6|231.3|15
1649989990000|2022-04-15 02:33:10|233.66|231.36|233.71|231.41|233.84|231.54|233.66|231.36|17
1649990000000|2022-04-15 02:33:20|233.69|231.39|233.6|231.3|233.69|231.39|233.6|231.3|13
1649990010000|2022-04-15 02:33:30|233.59|231.29|233.6|231.3|233.63|231.33|233.58|231.28|8
1649990020000|2022-04-15 02:33:40|233.59|231.29|233.59|231.29|233.63|231.33|233.59|231.29|4
1649990030000|2022-04-15 02:33:50|233.6|231.3|233.73|231.43|233.73|231.43|233.6|231.3|8
1649990040000|2022-04-15 02:34:00|233.74|231.44|233.74|231.44|233.76|231.46|233.74|231.44|3
1649990050000|2022-04-15 02:34:10|233.73|231.43|233.8|231.5|233.8|231.5|233.73|231.43|5
1649990060000|2022-04-15 02:34:20|233.79|231.49|233.85|231.55|233.85|231.55|233.79|231.49|5
1649990070000|2022-04-15 02:34:30|233.87|231.57|233.88|231.58|233.88|231.58|233.87|231.57|2
1649990080000|2022-04-15 02:34:40|233.87|231.57|233.76|231.46|233.87|231.57|233.74|231.44|7
1649990090000|2022-04-15 02:34:50|233.75|231.45|233.75|231.45|233.75|231.45|233.71|231.41|3
1649990100000|2022-04-15 02:35:00|233.76|231.46|233.7|231.4|233.76|231.46|233.7|231.4|7
1649990110000|2022-04-15 02:35:10|233.69|231.39|233.66|231.36|233.7|231.4|233.66|231.36|9
1649990120000|2022-04-15 02:35:20|233.65|231.35|233.66|231.36|233.66|231.36|233.65|231.35|2
1649990130000|2022-04-15 02:35:30|233.67|231.37|233.65|231.35|233.67|231.37|233.65|231.35|2
1649990140000|2022-04-15 02:35:40|233.68|231.38|233.66|231.36|233.68|231.38|233.66|231.36|2
1649990150000|2022-04-15 02:35:50|233.64|231.34|233.66|231.36|233.66|231.36|233.64|231.34|2
1649990160000|2022-04-15 02:36:00|233.65|231.35|233.64|231.34|233.67|231.37|233.64|231.34|5
1649990170000|2022-04-15 02:36:10|233.63|231.33|233.64|231.34|233.69|231.39|233.63|231.33|7
1649990180000|2022-04-15 02:36:20|233.65|231.35|233.7|231.4|233.71|231.41|233.64|231.34|6
1649990190000|2022-04-15 02:36:30|233.74|231.44|233.75|231.45|233.75|231.45|233.74|231.44|2
1649990200000|2022-04-15 02:36:40|233.77|231.47|233.77|231.47|233.77|231.47|233.77|231.47|1
1649990210000|2022-04-15 02:36:50|233.76|231.46|233.68|231.38|233.76|231.46|233.67|231.37|9
1649990220000|2022-04-15 02:37:00|233.67|231.37|233.68|231.38|233.7|231.4|233.67|231.37|4
1649990230000|2022-04-15 02:37:10|233.69|231.39|233.74|231.44|233.74|231.44|233.68|231.38|5
1649990240000|2022-04-15 02:37:20|233.78|231.48|233.78|231.48|233.79|231.49|233.77|231.47|5
1649990250000|2022-04-15 02:37:30|233.77|231.47|233.68|231.38|233.77|231.47|233.68|231.38|5
1649990260000|2022-04-15 02:37:40|233.7|231.4|233.76|231.46|233.8|231.5|233.7|231.4|9
1649990270000|2022-04-15 02:37:50|233.77|231.47|233.71|231.41|233.77|231.47|233.69|231.39|5
1649990280000|2022-04-15 02:38:00|233.72|231.42|233.81|231.51|233.81|231.51|233.69|231.39|12
1649990290000|2022-04-15 02:38:10|233.8|231.5|233.83|231.53|233.83|231.53|233.78|231.48|5
1649990300000|2022-04-15 02:38:20|233.84|231.54|233.9|231.6|233.9|231.6|233.83|231.53|8
1649990310000|2022-04-15 02:38:30|233.91|231.61|233.99|231.69|233.99|231.69|233.89|231.59|14
1649990330000|2022-04-15 02:38:50|233.97|231.67|233.98|231.68|233.99|231.69|233.92|231.62|10
1649990340000|2022-04-15 02:39:00|234|231.7|233.95|231.65|234|231.7|233.95|231.65|5
1649990350000|2022-04-15 02:39:10|233.98|231.68|234.25|231.95|234.25|231.95|233.97|231.67|9
1649990360000|2022-04-15 02:39:20|234.27|231.97|234.31|232.01|234.31|232.01|234.24|231.94|11
1649990370000|2022-04-15 02:39:30|234.29|231.99|234.34|232.04|234.34|232.04|234.25|231.95|12
1649990380000|2022-04-15 02:39:40|234.32|232.02|234.33|232.03|234.35|232.05|234.32|232.02|9
1649990390000|2022-04-15 02:39:50|234.29|231.99|234.3|232|234.31|232.01|234.26|231.96|15
1649990400000|2022-04-15 02:40:00|234.31|232.01|234.31|232.01|234.32|232.02|234.27|231.97|6
1649990410000|2022-04-15 02:40:10|234.33|232.03|234.36|232.06|234.36|232.06|234.33|232.03|9
1649990420000|2022-04-15 02:40:20|234.34|232.04|234.34|232.04|234.35|232.05|234.34|232.04|7
1649990430000|2022-04-15 02:40:30|234.35|232.05|234.34|232.04|234.35|232.05|234.33|232.03|5
1649990440000|2022-04-15 02:40:40|234.33|232.03|234.35|232.05|234.35|232.05|234.32|232.02|4
1649990450000|2022-04-15 02:40:50|234.34|232.04|234.35|232.05|234.35|232.05|234.31|232.01|5
1649990460000|2022-04-15 02:41:00|234.34|232.04|234.34|232.04|234.35|232.05|234.34|232.04|3
1649990470000|2022-04-15 02:41:10|234.36|232.06|234.31|232.01|234.36|232.06|234.31|232.01|5
1649990480000|2022-04-15 02:41:20|234.27|231.97|234.27|231.97|234.27|231.97|234.27|231.97|1
1649990490000|2022-04-15 02:41:30|234.26|231.96|234.26|231.96|234.27|231.97|234.26|231.96|3
1649990500000|2022-04-15 02:41:40|234.22|231.92|234.26|231.96|234.27|231.97|234.22|231.92|5
1649990520000|2022-04-15 02:42:00|234.25|231.95|234.43|232.13|234.49|232.19|234.22|231.92|11
1649990530000|2022-04-15 02:42:10|234.44|232.14|234.48|232.18|234.49|232.19|234.43|232.13|10
1649990540000|2022-04-15 02:42:20|234.49|232.19|234.41|232.11|234.49|232.19|234.34|232.04|14
1649990550000|2022-04-15 02:42:30|234.43|232.13|234.54|232.24|234.54|232.24|234.43|232.13|9
1649990560000|2022-04-15 02:42:40|234.53|232.23|234.68|232.38|234.68|232.38|234.52|232.22|13
1649990570000|2022-04-15 02:42:50|234.7|232.4|234.74|232.44|234.77|232.47|234.63|232.33|14
1649990580000|2022-04-15 02:43:00|234.75|232.45|234.71|232.41|234.79|232.49|234.71|232.41|13
1649990590000|2022-04-15 02:43:10|234.66|232.36|234.72|232.42|234.75|232.45|234.66|232.36|13
1649990600000|2022-04-15 02:43:20|234.73|232.43|234.9|232.6|235.05|232.75|234.73|232.43|14
1649990610000|2022-04-15 02:43:30|234.91|232.61|234.9|232.6|234.98|232.68|234.87|232.57|21
1649990620000|2022-04-15 02:43:40|234.89|232.59|234.91|232.61|234.92|232.62|234.89|232.59|4
1649990630000|2022-04-15 02:43:50|234.9|232.6|234.9|232.6|234.91|232.61|234.88|232.58|8
1649990640000|2022-04-15 02:44:00|234.83|232.53|234.77|232.47|234.83|232.53|234.77|232.47|4
1649990650000|2022-04-15 02:44:10|234.74|232.44|234.66|232.36|234.75|232.45|234.54|232.24|17
1649990660000|2022-04-15 02:44:20|234.64|232.34|234.64|232.34|234.64|232.34|234.64|232.34|1
1649990670000|2022-04-15 02:44:30|234.66|232.36|234.69|232.39|234.7|232.4|234.64|232.34|9
1649990680000|2022-04-15 02:44:40|234.64|232.34|234.7|232.4|234.71|232.41|234.64|232.34|7
1649990690000|2022-04-15 02:44:50|234.69|232.39|234.79|232.49|234.8|232.5|234.69|232.39|7
1649990700000|2022-04-15 02:45:00|234.8|232.5|234.89|232.59|234.89|232.59|234.8|232.5|11
1649990710000|2022-04-15 02:45:10|234.9|232.6|234.91|232.61|234.92|232.62|234.86|232.56|10
1649990720000|2022-04-15 02:45:20|234.94|232.64|234.99|232.69|235.01|232.71|234.92|232.62|10
1649990730000|2022-04-15 02:45:30|235|232.7|234.94|232.64|235|232.7|234.94|232.64|8
1649990740000|2022-04-15 02:45:40|234.96|232.66|234.95|232.65|234.96|232.66|234.92|232.62|8
1649990750000|2022-04-15 02:45:50|234.96|232.66|234.95|232.65|234.96|232.66|234.92|232.62|10
1649990760000|2022-04-15 02:46:00|234.93|232.63|234.93|232.63|234.95|232.65|234.9|232.6|10
1649990770000|2022-04-15 02:46:10|234.95|232.65|234.78|232.48|234.95|232.65|234.77|232.47|14
1649990780000|2022-04-15 02:46:20|234.77|232.47|234.77|232.47|234.8|232.5|234.77|232.47|5
1649990790000|2022-04-15 02:46:30|234.8|232.5|234.87|232.57|234.87|232.57|234.76|232.46|13
1649990800000|2022-04-15 02:46:40|234.84|232.54|234.81|232.51|234.87|232.57|234.81|232.51|8
1649990810000|2022-04-15 02:46:50|234.82|232.52|234.8|232.5|234.82|232.52|234.79|232.49|7
1649990820000|2022-04-15 02:47:00|234.81|232.51|234.76|232.46|234.81|232.51|234.75|232.45|12
1649990830000|2022-04-15 02:47:10|234.75|232.45|234.75|232.45|234.79|232.49|234.75|232.45|12
1649990840000|2022-04-15 02:47:20|234.73|232.43|234.73|232.43|234.81|232.51|234.69|232.39|11
1649990850000|2022-04-15 02:47:30|234.72|232.42|234.75|232.45|234.77|232.47|234.72|232.42|4
1649990860000|2022-04-15 02:47:40|234.73|232.43|234.74|232.44|234.74|232.44|234.73|232.43|2
1649990870000|2022-04-15 02:47:50|234.75|232.45|234.75|232.45|234.76|232.46|234.75|232.45|3
1649990890000|2022-04-15 02:48:10|234.72|232.42|234.78|232.48|234.78|232.48|234.7|232.4|9
1649990900000|2022-04-15 02:48:20|234.79|232.49|234.79|232.49|234.81|232.51|234.78|232.48|5
1649990910000|2022-04-15 02:48:30|234.78|232.48|234.78|232.48|234.78|232.48|234.78|232.48|1
1649990920000|2022-04-15 02:48:40|234.75|232.45|234.74|232.44|234.76|232.46|234.73|232.43|4
1649990930000|2022-04-15 02:48:50|234.73|232.43|234.8|232.5|234.8|232.5|234.73|232.43|5
1649990940000|2022-04-15 02:49:00|234.78|232.48|234.77|232.47|234.79|232.49|234.75|232.45|7
1649990950000|2022-04-15 02:49:10|234.76|232.46|234.77|232.47|234.77|232.47|234.76|232.46|2
1649990960000|2022-04-15 02:49:20|234.76|232.46|234.72|232.42|234.77|232.47|234.72|232.42|6
1649990970000|2022-04-15 02:49:30|234.73|232.43|234.54|232.24|234.73|232.43|234.53|232.23|22
1649990980000|2022-04-15 02:49:40|234.53|232.23|234.58|232.28|234.58|232.28|234.49|232.19|12
1649990990000|2022-04-15 02:49:50|234.59|232.29|234.55|232.25|234.6|232.3|234.51|232.21|6
1649991000000|2022-04-15 02:50:00|234.54|232.24|234.66|232.36|234.66|232.36|234.54|232.24|11
1649991010000|2022-04-15 02:50:10|234.65|232.35|234.66|232.36|234.66|232.36|234.63|232.33|13
1649991020000|2022-04-15 02:50:20|234.68|232.38|234.8|232.5|234.8|232.5|234.66|232.36|8
1649991030000|2022-04-15 02:50:30|234.81|232.51|234.79|232.49|234.92|232.62|234.79|232.49|19
1649991040000|2022-04-15 02:50:40|234.8|232.5|234.92|232.62|234.92|232.62|234.8|232.5|15
1649991050000|2022-04-15 02:50:50|234.84|232.54|234.85|232.55|234.86|232.56|234.81|232.51|12
1649991060000|2022-04-15 02:51:00|234.84|232.54|234.85|232.55|234.9|232.6|234.8|232.5|13
1649991070000|2022-04-15 02:51:10|234.87|232.57|235|232.7|235|232.7|234.87|232.57|14
1649991080000|2022-04-15 02:51:20|235.02|232.72|235.02|232.72|235.02|232.72|235.02|232.72|1
1649991090000|2022-04-15 02:51:30|235.03|232.73|235.03|232.73|235.04|232.74|235.01|232.71|8
1649991100000|2022-04-15 02:51:40|235.01|232.71|235.03|232.73|235.03|232.73|235.01|232.71|2
1649991110000|2022-04-15 02:51:50|235.02|232.72|235.02|232.72|235.03|232.73|235|232.7|5
1649991120000|2022-04-15 02:52:00|235.01|232.71|235|232.7|235.03|232.73|235|232.7|6
1649991130000|2022-04-15 02:52:10|235.01|232.71|234.94|232.64|235.01|232.71|234.94|232.64|5
1649991140000|2022-04-15 02:52:20|234.91|232.61|234.93|232.63|234.95|232.65|234.91|232.61|9
1649991150000|2022-04-15 02:52:30|234.92|232.62|234.96|232.66|234.96|232.66|234.91|232.61|6
1649991160000|2022-04-15 02:52:40|235.02|232.72|235.01|232.71|235.02|232.72|235|232.7|6
1649991170000|2022-04-15 02:52:50|235.02|232.72|234.99|232.69|235.02|232.72|234.99|232.69|4
1649991180000|2022-04-15 02:53:00|235|232.7|234.99|232.69|235|232.7|234.99|232.69|4
1649991190000|2022-04-15 02:53:10|235|232.7|235.23|232.93|235.25|232.95|234.98|232.68|16
1649991200000|2022-04-15 02:53:20|235.24|232.94|235.24|232.94|235.24|232.94|235.24|232.94|1
1649991210000|2022-04-15 02:53:30|235.21|232.91|235.22|232.92|235.23|232.93|235.2|232.9|4
1649991220000|2022-04-15 02:53:40|235.21|232.91|235.04|232.74|235.21|232.91|235|232.7|7
1649991230000|2022-04-15 02:53:50|235.05|232.75|235|232.7|235.05|232.75|235|232.7|5
1649991240000|2022-04-15 02:54:00|234.99|232.69|234.86|232.56|234.99|232.69|234.85|232.55|11
1649991250000|2022-04-15 02:54:10|234.85|232.55|234.82|232.52|234.85|232.55|234.81|232.51|4
1649991260000|2022-04-15 02:54:20|234.8|232.5|234.9|232.6|234.9|232.6|234.8|232.5|8
1649991270000|2022-04-15 02:54:30|234.89|232.59|234.89|232.59|234.9|232.6|234.88|232.58|5
1649991280000|2022-04-15 02:54:40|234.9|232.6|234.9|232.6|234.9|232.6|234.87|232.57|5
1649991290000|2022-04-15 02:54:50|234.93|232.63|234.92|232.62|234.94|232.64|234.91|232.61|6
1649991300000|2022-04-15 02:55:00|234.94|232.64|234.93|232.63|234.94|232.64|234.91|232.61|5
1649991310000|2022-04-15 02:55:10|234.92|232.62|234.95|232.65|234.98|232.68|234.92|232.62|7
1649991320000|2022-04-15 02:55:20|234.92|232.62|234.98|232.68|235|232.7|234.92|232.62|9
1649991330000|2022-04-15 02:55:30|234.99|232.69|234.99|232.69|235|232.7|234.99|232.69|3
1649991340000|2022-04-15 02:55:40|234.93|232.63|234.92|232.62|235|232.7|234.9|232.6|17
1649991350000|2022-04-15 02:55:50|234.88|232.58|234.9|232.6|234.92|232.62|234.88|232.58|10
1649991360000|2022-04-15 02:56:00|234.92|232.62|234.97|232.67|234.97|232.67|234.91|232.61|7
1649991370000|2022-04-15 02:56:10|234.99|232.69|235.09|232.79|235.09|232.79|234.98|232.68|8
1649991380000|2022-04-15 02:56:20|235.02|232.72|235.04|232.74|235.09|232.79|234.98|232.68|17
1649991390000|2022-04-15 02:56:30|235.05|232.75|235.09|232.79|235.09|232.79|235.05|232.75|2
1649991410000|2022-04-15 02:56:50|235.1|232.8|235.1|232.8|235.1|232.8|235.1|232.8|1
1649991440000|2022-04-15 02:57:20|235.11|232.81|235.11|232.81|235.11|232.81|235.11|232.81|1
1649991450000|2022-04-15 02:57:30|235.1|232.8|235.17|232.87|235.17|232.87|235.1|232.8|2
1649991460000|2022-04-15 02:57:40|235.2|232.9|235.27|232.97|235.27|232.97|235.2|232.9|9
1649991470000|2022-04-15 02:57:50|235.26|232.96|235.33|233.03|235.33|233.03|235.26|232.96|9
1649991480000|2022-04-15 02:58:00|235.32|233.02|235.33|233.03|235.35|233.05|235.32|233.02|6
1649991490000|2022-04-15 02:58:10|235.34|233.04|235.34|233.04|235.35|233.05|235.32|233.02|9
1649991500000|2022-04-15 02:58:20|235.33|233.03|235.18|232.88|235.34|233.04|235.18|232.88|7
1649991510000|2022-04-15 02:58:30|235.15|232.85|234.95|232.65|235.15|232.85|234.91|232.61|21
1649991520000|2022-04-15 02:58:40|234.93|232.63|234.81|232.51|234.93|232.63|234.81|232.51|13
1649991530000|2022-04-15 02:58:50|234.36|232.06|234.37|232.07|234.38|232.08|234.19|231.89|24
1649991540000|2022-04-15 02:59:00|234.38|232.08|234.49|232.19|234.49|232.19|234.38|232.08|9
1649991550000|2022-04-15 02:59:10|234.48|232.18|234.5|232.2|234.5|232.2|234.42|232.12|10
1649991560000|2022-04-15 02:59:20|234.51|232.21|234.56|232.26|234.56|232.26|234.51|232.21|4
1649991570000|2022-04-15 02:59:30|234.57|232.27|234.78|232.48|234.79|232.49|234.57|232.27|15
1649991580000|2022-04-15 02:59:40|234.76|232.46|234.65|232.35|234.81|232.51|234.65|232.35|12
1649991590000|2022-04-15 02:59:50|234.64|232.34|234.62|232.32|234.66|232.36|234.59|232.29|11
1649991600000|2022-04-15 03:00:00|234.6|232.3|234.61|232.31|234.66|232.36|234.6|232.3|13
1649991610000|2022-04-15 03:00:10|234.59|232.29|234.47|232.17|234.62|232.32|234.47|232.17|12
1649991620000|2022-04-15 03:00:20|234.48|232.18|234.14|231.84|234.48|232.18|234.14|231.84|21
1649991630000|2022-04-15 03:00:30|234.13|231.83|234.05|231.75|234.27|231.97|234.03|231.73|15
1649991640000|2022-04-15 03:00:40|233.96|231.66|234|231.7|234.02|231.72|233.96|231.66|10
1649991650000|2022-04-15 03:00:50|234.01|231.71|234.02|231.72|234.06|231.76|234.01|231.71|6
1649991660000|2022-04-15 03:01:00|234.04|231.74|234.05|231.75|234.05|231.75|234.03|231.73|5
1649991670000|2022-04-15 03:01:10|234|231.7|234.02|231.72|234.05|231.75|233.97|231.67|14
1649991680000|2022-04-15 03:01:20|234.03|231.73|234.08|231.78|234.12|231.82|234.01|231.71|8
1649991690000|2022-04-15 03:01:30|234.11|231.81|234.11|231.81|234.11|231.81|234.11|231.81|1
1649991700000|2022-04-15 03:01:40|234.1|231.8|234.12|231.82|234.13|231.83|234.1|231.8|7
1649991710000|2022-04-15 03:01:50|234.11|231.81|234.8|232.5|234.83|232.53|234.11|231.81|22
1649991720000|2022-04-15 03:02:00|234.77|232.47|234.76|232.46|234.82|232.52|234.73|232.43|15
1649991730000|2022-04-15 03:02:10|234.74|232.44|234.81|232.51|234.85|232.55|234.74|232.44|16
1649991740000|2022-04-15 03:02:20|234.74|232.44|234.74|232.44|234.82|232.52|234.74|232.44|11
1649991750000|2022-04-15 03:02:30|234.79|232.49|234.99|232.69|235.2|232.9|234.74|232.44|22
1649991760000|2022-04-15 03:02:40|235|232.7|234.91|232.61|235|232.7|234.91|232.61|7
1649991770000|2022-04-15 03:02:50|234.95|232.65|234.94|232.64|235.07|232.77|234.93|232.63|15
1649991780000|2022-04-15 03:03:00|234.95|232.65|235.28|232.98|235.28|232.98|234.95|232.65|13
1649991790000|2022-04-15 03:03:10|235.29|232.99|235.05|232.75|235.56|233.26|235.05|232.75|28
1649991800000|2022-04-15 03:03:20|235.03|232.73|234.94|232.64|235.03|232.73|234.94|232.64|9
1649991810000|2022-04-15 03:03:30|234.93|232.63|234.94|232.64|234.94|232.64|234.91|232.61|5
1649991820000|2022-04-15 03:03:40|234.93|232.63|235|232.7|235|232.7|234.93|232.63|8
1649991830000|2022-04-15 03:03:50|234.98|232.68|235|232.7|235.01|232.71|234.98|232.68|5
1649991840000|2022-04-15 03:04:00|235.01|232.71|235|232.7|235.01|232.71|235|232.7|2
1649991850000|2022-04-15 03:04:10|235.02|232.72|235.01|232.71|235.02|232.72|235|232.7|6
1649991860000|2022-04-15 03:04:20|235.05|232.75|235.04|232.74|235.05|232.75|235|232.7|7
1649991870000|2022-04-15 03:04:30|235.01|232.71|235.1|232.8|235.1|232.8|235|232.7|13
1649991880000|2022-04-15 03:04:40|235.11|232.81|235.11|232.81|235.12|232.82|235.1|232.8|4
1649991890000|2022-04-15 03:04:50|235.1|232.8|235.14|232.84|235.16|232.86|235.1|232.8|4
1649991900000|2022-04-15 03:05:00|235.1|232.8|235.2|232.9|235.23|232.93|235.1|232.8|8
1649991910000|2022-04-15 03:05:10|235.21|232.91|235.21|232.91|235.21|232.91|235.19|232.89|5
1649991920000|2022-04-15 03:05:20|235.22|232.92|235.21|232.91|235.23|232.93|235.21|232.91|3
1649991930000|2022-04-15 03:05:30|235.33|233.03|235.46|233.16|235.46|233.16|235.33|233.03|13
1649991940000|2022-04-15 03:05:40|235.5|233.2|235.51|233.21|235.51|233.21|235.49|233.19|6
1649991950000|2022-04-15 03:05:50|235.48|233.18|235.52|233.22|235.52|233.22|235.46|233.16|7
1649991960000|2022-04-15 03:06:00|235.51|233.21|235.55|233.25|235.55|233.25|235.51|233.21|9
1649991970000|2022-04-15 03:06:10|235.6|233.3|235.55|233.25|235.6|233.3|235.55|233.25|7
1649991980000|2022-04-15 03:06:20|235.56|233.26|235.57|233.27|235.57|233.27|235.53|233.23|7
1649991990000|2022-04-15 03:06:30|235.56|233.26|235.53|233.23|235.56|233.26|235.53|233.23|3
1649992000000|2022-04-15 03:06:40|235.55|233.25|235.54|233.24|235.55|233.25|235.54|233.24|4
1649992010000|2022-04-15 03:06:50|235.56|233.26|235.53|233.23|235.56|233.26|235.49|233.19|12
1649992020000|2022-04-15 03:07:00|235.54|233.24|235.55|233.25|235.55|233.25|235.51|233.21|11
1649992030000|2022-04-15 03:07:10|235.59|233.29|235.63|233.33|235.64|233.34|235.59|233.29|7
1649992040000|2022-04-15 03:07:20|235.6|233.3|235.69|233.39|235.7|233.4|235.6|233.3|13
1649992050000|2022-04-15 03:07:30|235.68|233.38|235.63|233.33|235.68|233.38|235.46|233.16|20
1649992060000|2022-04-15 03:07:40|235.56|233.26|235.47|233.17|235.56|233.26|235.43|233.13|12
1649992070000|2022-04-15 03:07:50|235.45|233.15|235.51|233.21|235.51|233.21|235.45|233.15|7
1649992080000|2022-04-15 03:08:00|235.5|233.2|235.52|233.22|235.53|233.23|235.5|233.2|8
1649992090000|2022-04-15 03:08:10|235.53|233.23|235.55|233.25|235.55|233.25|235.53|233.23|5
1649992100000|2022-04-15 03:08:20|235.54|233.24|235.53|233.23|235.54|233.24|235.53|233.23|2
1649992110000|2022-04-15 03:08:30|235.54|233.24|235.6|233.3|235.6|233.3|235.54|233.24|7
1649992120000|2022-04-15 03:08:40|235.61|233.31|235.43|233.13|235.62|233.32|235.41|233.11|15
1649992130000|2022-04-15 03:08:50|235.42|233.12|235.43|233.13|235.43|233.13|235.42|233.12|4
1649992140000|2022-04-15 03:09:00|235.44|233.14|235.69|233.39|235.69|233.39|235.43|233.13|17
1649992150000|2022-04-15 03:09:10|235.71|233.41|235.67|233.37|235.72|233.42|235.67|233.37|11
1649992160000|2022-04-15 03:09:20|235.66|233.36|235.71|233.41|235.71|233.41|235.61|233.31|10
1649992170000|2022-04-15 03:09:30|235.72|233.42|235.74|233.44|235.82|233.52|235.72|233.42|19
1649992180000|2022-04-15 03:09:40|235.73|233.43|235.73|233.43|235.73|233.43|235.73|233.43|1
1649992190000|2022-04-15 03:09:50|235.75|233.45|235.79|233.49|235.79|233.49|235.75|233.45|6
1649992200000|2022-04-15 03:10:00|235.78|233.48|235.82|233.52|235.85|233.55|235.76|233.46|10
1649992210000|2022-04-15 03:10:10|235.81|233.51|235.87|233.57|235.91|233.61|235.81|233.51|14
1649992220000|2022-04-15 03:10:20|235.88|233.58|235.86|233.56|235.88|233.58|235.84|233.54|9
1649992230000|2022-04-15 03:10:30|235.85|233.55|235.88|233.58|235.9|233.6|235.81|233.51|10
1649992240000|2022-04-15 03:10:40|235.95|233.65|235.98|233.68|236.05|233.75|235.95|233.65|11
1649992250000|2022-04-15 03:10:50|236|233.7|236.08|233.78|236.08|233.78|235.95|233.65|11
1649992260000|2022-04-15 03:11:00|236.1|233.8|236.09|233.79|236.1|233.8|235.99|233.69|14
1649992270000|2022-04-15 03:11:10|236.01|233.71|236.03|233.73|236.06|233.76|236|233.7|11
1649992280000|2022-04-15 03:11:20|236.02|233.72|236.02|233.72|236.08|233.78|236.02|233.72|9
1649992290000|2022-04-15 03:11:30|236.04|233.74|236.02|233.72|236.08|233.78|236.02|233.72|12
1649992300000|2022-04-15 03:11:40|236.06|233.76|236.04|233.74|236.06|233.76|236.01|233.71|7
1649992310000|2022-04-15 03:11:50|236|233.7|236.02|233.72|236.06|233.76|235.99|233.69|9
1649992320000|2022-04-15 03:12:00|236.05|233.75|236.06|233.76|236.12|233.82|236.02|233.72|9
1649992330000|2022-04-15 03:12:10|236.03|233.73|236.09|233.79|236.1|233.8|236.03|233.73|5
1649992340000|2022-04-15 03:12:20|236.1|233.8|236.1|233.8|236.11|233.81|236.08|233.78|4
1649992350000|2022-04-15 03:12:30|236.11|233.81|236.09|233.79|236.11|233.81|236.09|233.79|5
1649992360000|2022-04-15 03:12:40|236.1|233.8|236.1|233.8|236.11|233.81|236.1|233.8|3
1649992370000|2022-04-15 03:12:50|236.11|233.81|236.1|233.8|236.11|233.81|236.09|233.79|4
1649992380000|2022-04-15 03:13:00|236.13|233.83|236.1|233.8|236.14|233.84|236.1|233.8|6
1649992390000|2022-04-15 03:13:10|236.11|233.81|236.11|233.81|236.11|233.81|236.1|233.8|3
1649992400000|2022-04-15 03:13:20|236.1|233.8|236.12|233.82|236.12|233.82|236.1|233.8|8
1649992410000|2022-04-15 03:13:30|236.16|233.86|236.03|233.73|236.16|233.86|236.03|233.73|13
1649992420000|2022-04-15 03:13:40|236.04|233.74|236.08|233.78|236.09|233.79|236.03|233.73|7
1649992430000|2022-04-15 03:13:50|236.09|233.79|236.1|233.8|236.1|233.8|236.05|233.75|6
1649992440000|2022-04-15 03:14:00|236.06|233.76|236.1|233.8|236.1|233.8|236.06|233.76|4
1649992450000|2022-04-15 03:14:10|236.11|233.81|236.1|233.8|236.11|233.81|236.1|233.8|2
1649992460000|2022-04-15 03:14:20|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1649992470000|2022-04-15 03:14:30|236.1|233.8|236.11|233.81|236.12|233.82|236.1|233.8|4
1649992480000|2022-04-15 03:14:40|236.1|233.8|235.95|233.65|236.1|233.8|235.95|233.65|5
1649992490000|2022-04-15 03:14:50|235.81|233.51|235.63|233.33|235.81|233.51|235.63|233.33|16
1649992500000|2022-04-15 03:15:00|235.64|233.34|235.9|233.6|235.9|233.6|235.59|233.29|26
1649992510000|2022-04-15 03:15:10|235.89|233.59|235.85|233.55|235.91|233.61|235.85|233.55|9
1649992520000|2022-04-15 03:15:20|235.86|233.56|235.72|233.42|235.86|233.56|235.72|233.42|10
1649992530000|2022-04-15 03:15:30|235.71|233.41|235.64|233.34|235.71|233.41|235.63|233.33|11
1649992540000|2022-04-15 03:15:40|235.63|233.33|235.63|233.33|235.66|233.36|235.63|233.33|11
1649992550000|2022-04-15 03:15:50|235.65|233.35|235.72|233.42|235.72|233.42|235.65|233.35|11
1649992560000|2022-04-15 03:16:00|235.75|233.45|235.81|233.51|235.88|233.58|235.75|233.45|12
1649992570000|2022-04-15 03:16:10|235.83|233.53|235.83|233.53|235.85|233.55|235.83|233.53|3
1649992580000|2022-04-15 03:16:20|235.82|233.52|235.78|233.48|235.83|233.53|235.78|233.48|8
1649992590000|2022-04-15 03:16:30|235.72|233.42|235.66|233.36|235.72|233.42|235.65|233.35|13
1649992600000|2022-04-15 03:16:40|235.65|233.35|235.69|233.39|235.69|233.39|235.65|233.35|2
1649992610000|2022-04-15 03:16:50|235.7|233.4|235.77|233.47|235.77|233.47|235.7|233.4|11
1649992620000|2022-04-15 03:17:00|235.76|233.46|235.77|233.47|235.77|233.47|235.75|233.45|4
1649992630000|2022-04-15 03:17:10|235.76|233.46|235.71|233.41|235.77|233.47|235.71|233.41|9
1649992640000|2022-04-15 03:17:20|235.7|233.4|235.88|233.58|235.88|233.58|235.7|233.4|16
1649992650000|2022-04-15 03:17:30|235.87|233.57|236.29|233.99|236.39|234.09|235.87|233.57|17
1649992660000|2022-04-15 03:17:40|236.28|233.98|236.44|234.14|236.45|234.15|236.28|233.98|15
1649992670000|2022-04-15 03:17:50|236.4|234.1|236.32|234.02|236.43|234.13|236.32|234.02|6
1649992680000|2022-04-15 03:18:00|236.33|234.03|236.72|234.42|236.79|234.49|236.33|234.03|26
1649992690000|2022-04-15 03:18:10|236.7|234.4|236.65|234.35|236.73|234.43|236.64|234.34|9
1649992700000|2022-04-15 03:18:20|236.66|234.36|236.79|234.49|236.79|234.49|236.66|234.36|6
1649992710000|2022-04-15 03:18:30|236.77|234.47|236.81|234.51|236.83|234.53|236.76|234.46|10
1649992720000|2022-04-15 03:18:40|236.79|234.49|236.77|234.47|236.81|234.51|236.77|234.47|5
1649992730000|2022-04-15 03:18:50|236.72|234.42|236.65|234.35|236.73|234.43|236.64|234.34|11
1649992740000|2022-04-15 03:19:00|236.64|234.34|236.64|234.34|236.69|234.39|236.64|234.34|6
1649992750000|2022-04-15 03:19:10|236.65|234.35|236.62|234.32|236.68|234.38|236.62|234.32|6
1649992760000|2022-04-15 03:19:20|236.63|234.33|236.56|234.26|236.63|234.33|236.56|234.26|2
1649992770000|2022-04-15 03:19:30|236.54|234.24|236.51|234.21|236.54|234.24|236.49|234.19|9
1649992780000|2022-04-15 03:19:40|236.5|234.2|236.48|234.18|236.51|234.21|236.47|234.17|9
1649992790000|2022-04-15 03:19:50|236.47|234.17|236.48|234.18|236.48|234.18|236.46|234.16|7
1649992800000|2022-04-15 03:20:00|236.49|234.19|236.67|234.37|236.69|234.39|236.48|234.18|14
1649992810000|2022-04-15 03:20:10|236.68|234.38|236.91|234.61|236.93|234.63|236.68|234.38|12
1649992820000|2022-04-15 03:20:20|236.88|234.58|236.92|234.62|236.93|234.63|236.87|234.57|12
1649992830000|2022-04-15 03:20:30|236.9|234.6|236.92|234.62|236.93|234.63|236.9|234.6|7
1649992840000|2022-04-15 03:20:40|236.99|234.69|236.91|234.61|236.99|234.69|236.91|234.61|2
1649992850000|2022-04-15 03:20:50|236.99|234.69|236.99|234.69|236.99|234.69|236.96|234.66|3
1649992860000|2022-04-15 03:21:00|236.97|234.67|236.72|234.42|236.99|234.69|236.72|234.42|11
1649992870000|2022-04-15 03:21:10|236.71|234.41|236.77|234.47|236.77|234.47|236.69|234.39|13
1649992880000|2022-04-15 03:21:20|236.76|234.46|236.77|234.47|236.77|234.47|236.76|234.46|8
1649992890000|2022-04-15 03:21:30|236.76|234.46|236.88|234.58|236.88|234.58|236.76|234.46|11
1649992900000|2022-04-15 03:21:40|236.87|234.57|236.86|234.56|236.9|234.6|236.84|234.54|12
1649992910000|2022-04-15 03:21:50|236.87|234.57|236.81|234.51|236.87|234.57|236.8|234.5|11
1649992920000|2022-04-15 03:22:00|236.82|234.52|236.85|234.55|236.88|234.58|236.82|234.52|6
1649992930000|2022-04-15 03:22:10|236.88|234.58|236.85|234.55|236.88|234.58|236.84|234.54|4
1649992940000|2022-04-15 03:22:20|236.84|234.54|236.81|234.51|236.85|234.55|236.81|234.51|6
1649992950000|2022-04-15 03:22:30|236.84|234.54|236.84|234.54|236.84|234.54|236.81|234.51|5
1649992960000|2022-04-15 03:22:40|236.82|234.52|236.87|234.57|236.87|234.57|236.82|234.52|7
1649992970000|2022-04-15 03:22:50|236.88|234.58|236.83|234.53|236.89|234.59|236.83|234.53|8
1649992980000|2022-04-15 03:23:00|236.82|234.52|236.81|234.51|236.82|234.52|236.81|234.51|4
1649992990000|2022-04-15 03:23:10|236.8|234.5|236.74|234.44|236.8|234.5|236.74|234.44|8
1649993000000|2022-04-15 03:23:20|236.73|234.43|236.8|234.5|236.8|234.5|236.73|234.43|8
1649993010000|2022-04-15 03:23:30|236.78|234.48|236.78|234.48|236.78|234.48|236.78|234.48|1
1649993020000|2022-04-15 03:23:40|236.77|234.47|236.77|234.47|236.77|234.47|236.77|234.47|1
1649993030000|2022-04-15 03:23:50|236.81|234.51|236.9|234.6|236.9|234.6|236.81|234.51|9
1649993040000|2022-04-15 03:24:00|236.91|234.61|236.96|234.66|236.97|234.67|236.91|234.61|11
1649993050000|2022-04-15 03:24:10|236.97|234.67|236.97|234.67|236.98|234.68|236.94|234.64|8
1649993060000|2022-04-15 03:24:20|236.95|234.65|236.92|234.62|237|234.7|236.92|234.62|10
1649993070000|2022-04-15 03:24:30|236.93|234.63|237.23|234.93|237.24|234.94|236.92|234.62|10
1649993080000|2022-04-15 03:24:40|237.24|234.94|236.88|234.58|237.24|234.94|236.84|234.54|22
1649993090000|2022-04-15 03:24:50|236.87|234.57|236.84|234.54|236.87|234.57|236.76|234.46|15
1649993100000|2022-04-15 03:25:00|236.85|234.55|236.91|234.61|236.91|234.61|236.85|234.55|8
1649993110000|2022-04-15 03:25:10|236.92|234.62|236.96|234.66|236.97|234.67|236.84|234.54|16
1649993120000|2022-04-15 03:25:20|236.99|234.69|237.19|234.89|237.19|234.89|236.99|234.69|15
1649993130000|2022-04-15 03:25:30|237.17|234.87|237.1|234.8|237.18|234.88|237.08|234.78|14
1649993140000|2022-04-15 03:25:40|237.09|234.79|236.96|234.66|237.09|234.79|236.95|234.65|10
1649993150000|2022-04-15 03:25:50|236.95|234.65|236.97|234.67|236.97|234.67|236.95|234.65|5
1649993160000|2022-04-15 03:26:00|236.96|234.66|236.97|234.67|236.98|234.68|236.96|234.66|6
1649993170000|2022-04-15 03:26:10|236.98|234.68|237.05|234.75|237.05|234.75|236.98|234.68|4
1649993180000|2022-04-15 03:26:20|237.08|234.78|237.1|234.8|237.18|234.88|237.08|234.78|10
1649993190000|2022-04-15 03:26:30|236.92|234.62|236.86|234.56|236.92|234.62|236.86|234.56|11
1649993200000|2022-04-15 03:26:40|236.84|234.54|236.87|234.57|236.87|234.57|236.84|234.54|10
1649993210000|2022-04-15 03:26:50|236.86|234.56|236.86|234.56|236.87|234.57|236.86|234.56|7
1649993220000|2022-04-15 03:27:00|236.84|234.54|236.86|234.56|236.86|234.56|236.82|234.52|8
1649993230000|2022-04-15 03:27:10|236.85|234.55|236.86|234.56|236.86|234.56|236.84|234.54|7
1649993240000|2022-04-15 03:27:20|236.87|234.57|236.86|234.56|236.87|234.57|236.86|234.56|2
1649993250000|2022-04-15 03:27:30|236.87|234.57|236.85|234.55|236.87|234.57|236.83|234.53|9
1649993260000|2022-04-15 03:27:40|236.86|234.56|236.87|234.57|236.87|234.57|236.79|234.49|14
1649993270000|2022-04-15 03:27:50|236.88|234.58|236.94|234.64|236.95|234.65|236.88|234.58|8
1649993280000|2022-04-15 03:28:00|236.92|234.62|237.05|234.75|237.05|234.75|236.92|234.62|10
1649993290000|2022-04-15 03:28:10|237.06|234.76|237.3|235|237.3|235|237.05|234.75|12
1649993300000|2022-04-15 03:28:20|237.31|235.01|237.35|235.05|237.43|235.13|237.31|235.01|20
1649993310000|2022-04-15 03:28:30|237.36|235.06|237.17|234.87|237.36|235.06|237.17|234.87|8
1649993320000|2022-04-15 03:28:40|237.18|234.88|237.16|234.86|237.19|234.89|237.16|234.86|8
1649993330000|2022-04-15 03:28:50|237.17|234.87|237.34|235.04|237.34|235.04|237.17|234.87|9
1649993340000|2022-04-15 03:29:00|237.33|235.03|237.36|235.06|237.4|235.1|237.33|235.03|9
1649993350000|2022-04-15 03:29:10|237.37|235.07|237.41|235.11|237.41|235.11|237.36|235.06|12
1649993360000|2022-04-15 03:29:20|237.44|235.14|237.41|235.11|237.45|235.15|237.4|235.1|5
1649993370000|2022-04-15 03:29:30|237.38|235.08|237.41|235.11|237.41|235.11|237.38|235.08|3
1649993380000|2022-04-15 03:29:40|237.4|235.1|237.56|235.26|237.59|235.29|237.37|235.07|9
1649993390000|2022-04-15 03:29:50|237.54|235.24|237.52|235.22|237.54|235.24|237.5|235.2|11
1649993400000|2022-04-15 03:30:00|237.53|235.23|237.52|235.22|237.58|235.28|237.52|235.22|11
1649993410000|2022-04-15 03:30:10|237.51|235.21|237.52|235.22|237.52|235.22|237.51|235.21|6
1649993420000|2022-04-15 03:30:20|237.53|235.23|237.58|235.28|237.58|235.28|237.53|235.23|2
1649993430000|2022-04-15 03:30:30|237.56|235.26|237.56|235.26|237.58|235.28|237.56|235.26|3
1649993440000|2022-04-15 03:30:40|237.58|235.28|237.58|235.28|237.58|235.28|237.51|235.21|8
1649993450000|2022-04-15 03:30:50|237.55|235.25|237.54|235.24|237.58|235.28|237.52|235.22|7
1649993460000|2022-04-15 03:31:00|237.52|235.22|237.49|235.19|237.53|235.23|237.46|235.16|12
1649993470000|2022-04-15 03:31:10|237.48|235.18|237.41|235.11|237.48|235.18|237.41|235.11|8
1649993480000|2022-04-15 03:31:20|237.42|235.12|237.41|235.11|237.42|235.12|237.39|235.09|5
1649993490000|2022-04-15 03:31:30|237.42|235.12|237.62|235.32|237.62|235.32|237.42|235.12|14
1649993500000|2022-04-15 03:31:40|237.58|235.28|237.59|235.29|237.59|235.29|237.53|235.23|8
1649993510000|2022-04-15 03:31:50|237.58|235.28|237.57|235.27|237.62|235.32|237.56|235.26|10
1649993520000|2022-04-15 03:32:00|237.55|235.25|237.7|235.4|237.71|235.41|237.54|235.24|15
1649993530000|2022-04-15 03:32:10|237.69|235.39|237.76|235.46|237.76|235.46|237.66|235.36|10
1649993540000|2022-04-15 03:32:20|237.73|235.43|237.75|235.45|237.75|235.45|237.7|235.4|9
1649993550000|2022-04-15 03:32:30|237.74|235.44|237.72|235.42|237.77|235.47|237.72|235.42|5
1649993560000|2022-04-15 03:32:40|237.71|235.41|237.64|235.34|237.71|235.41|237.63|235.33|9
1649993570000|2022-04-15 03:32:50|237.68|235.38|237.66|235.36|237.68|235.38|237.66|235.36|5
1649993580000|2022-04-15 03:33:00|237.64|235.34|237.69|235.39|237.69|235.39|237.63|235.33|7
1649993590000|2022-04-15 03:33:10|237.71|235.41|237.69|235.39|237.71|235.41|237.69|235.39|2
1649993600000|2022-04-15 03:33:20|237.68|235.38|237.64|235.34|237.68|235.38|237.64|235.34|6
1649993610000|2022-04-15 03:33:30|237.66|235.36|237.66|235.36|237.68|235.38|237.64|235.34|11
1649993620000|2022-04-15 03:33:40|237.64|235.34|237.63|235.33|237.64|235.34|237.6|235.3|6
1649993640000|2022-04-15 03:34:00|237.61|235.31|237.66|235.36|237.68|235.38|237.61|235.31|9
1649993650000|2022-04-15 03:34:10|237.7|235.4|237.7|235.4|237.7|235.4|237.7|235.4|1
1649993660000|2022-04-15 03:34:20|237.69|235.39|237.69|235.39|237.69|235.39|237.69|235.39|1
1649993670000|2022-04-15 03:34:30|237.68|235.38|237.63|235.33|237.7|235.4|237.62|235.32|8
1649993680000|2022-04-15 03:34:40|237.62|235.32|237.63|235.33|237.63|235.33|237.62|235.32|2
1649993690000|2022-04-15 03:34:50|237.6|235.3|237.59|235.29|237.6|235.3|237.58|235.28|5
1649993700000|2022-04-15 03:35:00|237.6|235.3|237.5|235.2|237.6|235.3|237.5|235.2|8
1649993710000|2022-04-15 03:35:10|237.53|235.23|237.23|234.93|237.53|235.23|237.23|234.93|10
1649993720000|2022-04-15 03:35:20|237.14|234.84|236.63|234.33|237.14|234.84|236.63|234.33|18
1649993730000|2022-04-15 03:35:30|236.62|234.32|236.85|234.55|236.85|234.55|236.53|234.23|23
1649993740000|2022-04-15 03:35:40|236.84|234.54|236.76|234.46|236.87|234.57|236.76|234.46|11
1649993750000|2022-04-15 03:35:50|236.73|234.43|236.83|234.53|236.86|234.56|236.72|234.42|18
1649993760000|2022-04-15 03:36:00|236.85|234.55|236.87|234.57|236.87|234.57|236.79|234.49|20
1649993770000|2022-04-15 03:36:10|236.89|234.59|237.24|234.94|237.35|235.05|236.88|234.58|16
1649993780000|2022-04-15 03:36:20|237.25|234.95|237.34|235.04|237.34|235.04|237.25|234.95|11
1649993790000|2022-04-15 03:36:30|237.33|235.03|237.34|235.04|237.34|235.04|237.33|235.03|4
1649993800000|2022-04-15 03:36:40|237.33|235.03|237.32|235.02|237.35|235.05|237.31|235.01|12
1649993810000|2022-04-15 03:36:50|237.31|235.01|237.31|235.01|237.35|235.05|237.31|235.01|4
1649993820000|2022-04-15 03:37:00|237.32|235.02|237.37|235.07|237.37|235.07|237.3|235|8
1649993830000|2022-04-15 03:37:10|237.38|235.08|237.42|235.12|237.42|235.12|237.37|235.07|8
1649993840000|2022-04-15 03:37:20|237.43|235.13|236.99|234.69|237.45|235.15|236.97|234.67|17
1649993850000|2022-04-15 03:37:30|236.98|234.68|236.86|234.56|236.98|234.68|236.8|234.5|22
1649993860000|2022-04-15 03:37:40|236.87|234.57|236.86|234.56|236.87|234.57|236.85|234.55|5
1649993870000|2022-04-15 03:37:50|236.85|234.55|236.85|234.55|236.88|234.58|236.85|234.55|9
1649993880000|2022-04-15 03:38:00|236.81|234.51|236.85|234.55|236.99|234.69|236.73|234.43|16
1649993890000|2022-04-15 03:38:10|236.83|234.53|236.73|234.43|236.83|234.53|236.7|234.4|14
1649993900000|2022-04-15 03:38:20|236.72|234.42|237.21|234.91|237.23|234.93|236.69|234.39|18
1649993910000|2022-04-15 03:38:30|237.22|234.92|237.29|234.99|237.29|234.99|237.22|234.92|3
1649993920000|2022-04-15 03:38:40|237.3|235|237.18|234.88|237.3|235|237.18|234.88|10
1649993930000|2022-04-15 03:38:50|237.17|234.87|237.22|234.92|237.22|234.92|237.14|234.84|9
1649993940000|2022-04-15 03:39:00|237.25|234.95|237.39|235.09|237.4|235.1|237.25|234.95|18
1649993950000|2022-04-15 03:39:10|237.38|235.08|237.36|235.06|237.39|235.09|237.36|235.06|5
1649993960000|2022-04-15 03:39:20|237.38|235.08|237.35|235.05|237.43|235.13|237.35|235.05|9
1649993970000|2022-04-15 03:39:30|237.34|235.04|237.34|235.04|237.35|235.05|237.34|235.04|3
1649993980000|2022-04-15 03:39:40|237.35|235.05|237.35|235.05|237.35|235.05|237.34|235.04|3
1649993990000|2022-04-15 03:39:50|237.36|235.06|237.34|235.04|237.36|235.06|237.33|235.03|3
1649994000000|2022-04-15 03:40:00|237.33|235.03|237.34|235.04|237.35|235.05|237.33|235.03|8
1649994010000|2022-04-15 03:40:10|237.33|235.03|237.33|235.03|237.33|235.03|237.33|235.03|1
1649994020000|2022-04-15 03:40:20|237.34|235.04|237.42|235.12|237.42|235.12|237.34|235.04|4
1649994030000|2022-04-15 03:40:30|237.43|235.13|237.5|235.2|237.5|235.2|237.43|235.13|4
1649994040000|2022-04-15 03:40:40|237.48|235.18|237.49|235.19|237.49|235.19|237.48|235.18|6
1649994050000|2022-04-15 03:40:50|237.51|235.21|237.54|235.24|237.57|235.27|237.51|235.21|8
1649994060000|2022-04-15 03:41:00|237.56|235.26|237.55|235.25|237.57|235.27|237.46|235.16|16
1649994070000|2022-04-15 03:41:10|237.57|235.27|237.71|235.41|237.72|235.42|237.57|235.27|9
1649994080000|2022-04-15 03:41:20|237.73|235.43|237.61|235.31|237.73|235.43|237.6|235.3|11
1649994090000|2022-04-15 03:41:30|237.62|235.32|237.42|235.12|237.62|235.32|237.42|235.12|14
1649994100000|2022-04-15 03:41:40|237.43|235.13|237.4|235.1|237.43|235.13|237.4|235.1|13
1649994110000|2022-04-15 03:41:50|237.41|235.11|237.46|235.16|237.51|235.21|237.41|235.11|8
1649994120000|2022-04-15 03:42:00|237.49|235.19|237.45|235.15|237.49|235.19|237.45|235.15|3
1649994130000|2022-04-15 03:42:10|237.46|235.16|237.5|235.2|237.51|235.21|237.45|235.15|6
1649994140000|2022-04-15 03:42:20|237.48|235.18|237.52|235.22|237.52|235.22|237.46|235.16|7
1649994150000|2022-04-15 03:42:30|237.51|235.21|237.52|235.22|237.53|235.23|237.51|235.21|3
1649994160000|2022-04-15 03:42:40|237.51|235.21|237.47|235.17|237.51|235.21|237.45|235.15|4
1649994170000|2022-04-15 03:42:50|237.45|235.15|237.48|235.18|237.49|235.19|237.45|235.15|8
1649994180000|2022-04-15 03:43:00|237.47|235.17|237.55|235.25|237.57|235.27|237.47|235.17|12
1649994190000|2022-04-15 03:43:10|237.56|235.26|237.56|235.26|237.56|235.26|237.55|235.25|5
1649994200000|2022-04-15 03:43:20|237.55|235.25|237.67|235.37|237.68|235.38|237.55|235.25|13
1649994210000|2022-04-15 03:43:30|237.68|235.38|237.67|235.37|237.68|235.38|237.67|235.37|2
1649994220000|2022-04-15 03:43:40|237.68|235.38|237.68|235.38|237.68|235.38|237.68|235.38|1
1649994230000|2022-04-15 03:43:50|237.66|235.36|237.62|235.32|237.69|235.39|237.62|235.32|9
1649994240000|2022-04-15 03:44:00|237.61|235.31|237.62|235.32|237.62|235.32|237.6|235.3|6
1649994250000|2022-04-15 03:44:10|237.66|235.36|237.65|235.35|237.66|235.36|237.62|235.32|5
1649994260000|2022-04-15 03:44:20|237.64|235.34|237.6|235.3|237.64|235.34|237.6|235.3|6
1649994270000|2022-04-15 03:44:30|237.61|235.31|237.64|235.34|237.67|235.37|237.6|235.3|10
1649994280000|2022-04-15 03:44:40|237.65|235.35|237.72|235.42|237.74|235.44|237.63|235.33|18
1649994290000|2022-04-15 03:44:50|237.71|235.41|237.66|235.36|237.78|235.48|237.66|235.36|14
1649994300000|2022-04-15 03:45:00|237.65|235.35|237.74|235.44|237.76|235.46|237.65|235.35|15
1649994310000|2022-04-15 03:45:10|237.73|235.43|237.67|235.37|237.74|235.44|237.67|235.37|7
1649994320000|2022-04-15 03:45:20|237.65|235.35|237.56|235.26|237.65|235.35|237.56|235.26|7
1649994330000|2022-04-15 03:45:30|237.54|235.24|237.74|235.44|237.78|235.48|237.54|235.24|19
1649994340000|2022-04-15 03:45:40|237.75|235.45|237.83|235.53|237.83|235.53|237.75|235.45|5
1649994350000|2022-04-15 03:45:50|237.84|235.54|237.87|235.57|237.87|235.57|237.84|235.54|7
1649994360000|2022-04-15 03:46:00|237.88|235.58|237.89|235.59|237.89|235.59|237.86|235.56|4
1649994370000|2022-04-15 03:46:10|237.9|235.6|237.96|235.66|237.96|235.66|237.89|235.59|11
1649994380000|2022-04-15 03:46:20|237.95|235.65|237.95|235.65|237.95|235.65|237.94|235.64|3
1649994390000|2022-04-15 03:46:30|238.12|235.82|238.51|236.21|238.51|236.21|238.12|235.82|24
1649994400000|2022-04-15 03:46:40|238.5|236.2|238.52|236.22|238.53|236.23|238.48|236.18|11
1649994410000|2022-04-15 03:46:50|238.51|236.21|238.32|236.02|238.51|236.21|238.3|236|15
1649994420000|2022-04-15 03:47:00|238.29|235.99|238.28|235.98|238.29|235.99|238.28|235.98|2
1649994430000|2022-04-15 03:47:10|238.3|236|238.3|236|238.34|236.04|238.3|236|7
1649994440000|2022-04-15 03:47:20|238.37|236.07|238.43|236.13|238.43|236.13|238.36|236.06|7
1649994450000|2022-04-15 03:47:30|238.44|236.14|238.48|236.18|238.53|236.23|238.44|236.14|19
1649994460000|2022-04-15 03:47:40|238.5|236.2|238.46|236.16|238.5|236.2|238.38|236.08|13
1649994470000|2022-04-15 03:47:50|238.45|236.15|238.24|235.94|238.45|236.15|238.24|235.94|14
1649994480000|2022-04-15 03:48:00|238.23|235.93|238.17|235.87|238.23|235.93|238.16|235.86|16
1649994490000|2022-04-15 03:48:10|238.16|235.86|238.14|235.84|238.17|235.87|238.14|235.84|7
1649994500000|2022-04-15 03:48:20|238.13|235.83|237.92|235.62|238.13|235.83|237.92|235.62|9
1649994510000|2022-04-15 03:48:30|237.93|235.63|237.92|235.62|237.93|235.63|237.91|235.61|4
1649994520000|2022-04-15 03:48:40|237.94|235.64|238.09|235.79|238.1|235.8|237.94|235.64|11
1649994530000|2022-04-15 03:48:50|238.08|235.78|238.36|236.06|238.36|236.06|238.08|235.78|11
1649994540000|2022-04-15 03:49:00|238.34|236.04|238.39|236.09|238.39|236.09|238.34|236.04|6
1649994550000|2022-04-15 03:49:10|238.33|236.03|238.41|236.11|238.41|236.11|238.33|236.03|9
1649994560000|2022-04-15 03:49:20|238.42|236.12|238.28|235.98|238.42|236.12|238.27|235.97|12
1649994570000|2022-04-15 03:49:30|238.29|235.99|238.31|236.01|238.33|236.03|238.26|235.96|8
1649994580000|2022-04-15 03:49:40|238.29|235.99|238.26|235.96|238.31|236.01|238.26|235.96|8
1649994590000|2022-04-15 03:49:50|238.27|235.97|238.27|235.97|238.27|235.97|238.26|235.96|3
1649994600000|2022-04-15 03:50:00|238.15|235.85|237.83|235.53|238.15|235.85|237.8|235.5|15
1649994610000|2022-04-15 03:50:10|237.82|235.52|237.65|235.35|237.83|235.53|237.65|235.35|14
1649994620000|2022-04-15 03:50:20|237.66|235.36|237.96|235.66|237.97|235.67|237.63|235.33|16
1649994630000|2022-04-15 03:50:30|237.97|235.67|238.22|235.92|238.22|235.92|237.97|235.67|15
1649994640000|2022-04-15 03:50:40|238.24|235.94|238.18|235.88|238.24|235.94|238.18|235.88|7
1649994650000|2022-04-15 03:50:50|238.15|235.85|238.21|235.91|238.21|235.91|238.14|235.84|5
1649994660000|2022-04-15 03:51:00|238.24|235.94|238.27|235.97|238.29|235.99|238.24|235.94|8
1649994680000|2022-04-15 03:51:20|238.3|236|238.35|236.05|238.35|236.05|238.3|236|7
1649994690000|2022-04-15 03:51:30|238.36|236.06|238.4|236.1|238.41|236.11|238.36|236.06|8
1649994700000|2022-04-15 03:51:40|238.41|236.11|238.35|236.05|238.42|236.12|238.35|236.05|8
1649994710000|2022-04-15 03:51:50|238.34|236.04|238.33|236.03|238.34|236.04|238.31|236.01|10
1649994720000|2022-04-15 03:52:00|238.34|236.04|238.33|236.03|238.34|236.04|238.32|236.02|5
1649994730000|2022-04-15 03:52:10|238.34|236.04|238.31|236.01|238.34|236.04|238.31|236.01|7
1649994740000|2022-04-15 03:52:20|238.28|235.98|238.35|236.05|238.36|236.06|238.28|235.98|7
1649994750000|2022-04-15 03:52:30|238.36|236.06|238.37|236.07|238.37|236.07|238.35|236.05|5
1649994760000|2022-04-15 03:52:40|238.38|236.08|238.51|236.21|238.51|236.21|238.38|236.08|11
1649994770000|2022-04-15 03:52:50|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1649994780000|2022-04-15 03:53:00|238.5|236.2|238.47|236.17|238.51|236.21|238.47|236.17|6
1649994790000|2022-04-15 03:53:10|238.45|236.15|238.37|236.07|238.45|236.15|238.35|236.05|11
1649994800000|2022-04-15 03:53:20|238.36|236.06|238.39|236.09|238.39|236.09|238.36|236.06|8
1649994810000|2022-04-15 03:53:30|238.4|236.1|238.35|236.05|238.4|236.1|238.35|236.05|9
1649994820000|2022-04-15 03:53:40|238.38|236.08|238.36|236.06|238.39|236.09|238.36|236.06|4
1649994830000|2022-04-15 03:53:50|238.37|236.07|238.37|236.07|238.4|236.1|238.36|236.06|9
1649994840000|2022-04-15 03:54:00|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1649994850000|2022-04-15 03:54:10|238.37|236.07|238.44|236.14|238.45|236.15|238.36|236.06|7
1649994860000|2022-04-15 03:54:20|238.43|236.13|238.34|236.04|238.43|236.13|238.34|236.04|11
1649994870000|2022-04-15 03:54:30|238.33|236.03|238.36|236.06|238.36|236.06|238.29|235.99|11
1649994880000|2022-04-15 03:54:40|238.37|236.07|238.39|236.09|238.39|236.09|238.32|236.02|8
1649994890000|2022-04-15 03:54:50|238.38|236.08|238.39|236.09|238.4|236.1|238.38|236.08|4
1649994900000|2022-04-15 03:55:00|238.4|236.1|238.5|236.2|238.5|236.2|238.4|236.1|3
1649994910000|2022-04-15 03:55:10|238.51|236.21|238.51|236.21|238.54|236.24|238.5|236.2|6
1649994920000|2022-04-15 03:55:20|238.5|236.2|238.41|236.11|238.52|236.22|238.37|236.07|14
1649994930000|2022-04-15 03:55:30|238.42|236.12|238.41|236.11|238.42|236.12|238.4|236.1|5
1649994940000|2022-04-15 03:55:40|238.39|236.09|238.39|236.09|238.41|236.11|238.36|236.06|7
1649994950000|2022-04-15 03:55:50|238.36|236.06|238.49|236.19|238.49|236.19|238.36|236.06|8
1649994960000|2022-04-15 03:56:00|238.5|236.2|238.53|236.23|238.53|236.23|238.48|236.18|5
1649994970000|2022-04-15 03:56:10|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1649994980000|2022-04-15 03:56:20|238.47|236.17|238.46|236.16|238.47|236.17|238.46|236.16|2
1649994990000|2022-04-15 03:56:30|238.47|236.17|238.44|236.14|238.47|236.17|238.44|236.14|3
1649995000000|2022-04-15 03:56:40|238.43|236.13|238.54|236.24|238.55|236.25|238.43|236.13|17
1649995010000|2022-04-15 03:56:50|238.53|236.23|238.51|236.21|238.54|236.24|238.51|236.21|5
1649995020000|2022-04-15 03:57:00|238.49|236.19|238.5|236.2|238.5|236.2|238.47|236.17|4
1649995040000|2022-04-15 03:57:20|238.49|236.19|238.57|236.27|238.57|236.27|238.49|236.19|7
1649995050000|2022-04-15 03:57:30|238.58|236.28|238.64|236.34|238.64|236.34|238.56|236.26|9
1649995060000|2022-04-15 03:57:40|238.65|236.35|238.6|236.3|238.66|236.36|238.6|236.3|12
1649995070000|2022-04-15 03:57:50|238.61|236.31|238.62|236.32|238.62|236.32|238.61|236.31|2
1649995080000|2022-04-15 03:58:00|238.61|236.31|238.6|236.3|238.62|236.32|238.6|236.3|5
1649995100000|2022-04-15 03:58:20|238.61|236.31|238.6|236.3|238.61|236.31|238.6|236.3|2
1649995110000|2022-04-15 03:58:30|238.58|236.28|238.6|236.3|238.6|236.3|238.58|236.28|2
1649995120000|2022-04-15 03:58:40|238.58|236.28|238.5|236.2|238.6|236.3|238.5|236.2|7
1649995130000|2022-04-15 03:58:50|238.49|236.19|238.57|236.27|238.57|236.27|238.49|236.19|11
1649995140000|2022-04-15 03:59:00|238.58|236.28|238.62|236.32|238.63|236.33|238.58|236.28|8
1649995150000|2022-04-15 03:59:10|238.64|236.34|238.75|236.45|238.75|236.45|238.62|236.32|11
1649995160000|2022-04-15 03:59:20|238.77|236.47|238.78|236.48|238.79|236.49|238.72|236.42|11
1649995170000|2022-04-15 03:59:30|238.82|236.52|238.81|236.51|238.83|236.53|238.76|236.46|9
1649995180000|2022-04-15 03:59:40|238.8|236.5|238.76|236.46|238.8|236.5|238.74|236.44|10
1649995190000|2022-04-15 03:59:50|238.77|236.47|238.76|236.46|238.77|236.47|238.76|236.46|4
1649995200000|2022-04-15 04:00:00|238.81|236.51|239.18|236.88|239.18|236.88|238.78|236.48|18
1649995210000|2022-04-15 04:00:10|239.2|236.9|239.18|236.88|239.25|236.95|239.15|236.85|16
1649995220000|2022-04-15 04:00:20|239.19|236.89|239.17|236.87|239.24|236.94|239.07|236.77|19
1649995230000|2022-04-15 04:00:30|239.19|236.89|239.03|236.73|239.25|236.95|239.03|236.73|19
1649995240000|2022-04-15 04:00:40|239.05|236.75|239.21|236.91|239.22|236.92|239|236.7|16
1649995250000|2022-04-15 04:00:50|239.24|236.94|239.39|237.09|239.42|237.12|239.24|236.94|14
1649995260000|2022-04-15 04:01:00|239.4|237.1|239.4|237.1|239.44|237.14|239.38|237.08|14
1649995270000|2022-04-15 04:01:10|239.39|237.09|239.58|237.28|239.6|237.3|239.39|237.09|18
1649995280000|2022-04-15 04:01:20|239.56|237.26|239.38|237.08|239.6|237.3|239.38|237.08|15
1649995290000|2022-04-15 04:01:30|239.35|237.05|239.5|237.2|239.53|237.23|239.35|237.05|14
1649995300000|2022-04-15 04:01:40|239.49|237.19|239.49|237.19|239.51|237.21|239.47|237.17|9
1649995310000|2022-04-15 04:01:50|239.5|237.2|239.35|237.05|239.5|237.2|239.35|237.05|14
1649995320000|2022-04-15 04:02:00|239.34|237.04|239.29|236.99|239.34|237.04|239.27|236.97|8
1649995330000|2022-04-15 04:02:10|239.3|237|239.2|236.9|239.34|237.04|239.19|236.89|22
1649995340000|2022-04-15 04:02:20|239.18|236.88|239.2|236.9|239.2|236.9|239.18|236.88|2
1649995350000|2022-04-15 04:02:30|239.21|236.91|239.22|236.92|239.22|236.92|239.21|236.91|2
1649995360000|2022-04-15 04:02:40|239.19|236.89|239.07|236.77|239.21|236.91|239.07|236.77|11
1649995370000|2022-04-15 04:02:50|239.06|236.76|238.85|236.55|239.08|236.78|238.83|236.53|20
1649995380000|2022-04-15 04:03:00|238.84|236.54|239.34|237.04|239.34|237.04|238.83|236.53|23
1649995390000|2022-04-15 04:03:10|239.32|237.02|239.35|237.05|239.35|237.05|239.26|236.96|20
1649995400000|2022-04-15 04:03:20|239.36|237.06|239.35|237.05|239.36|237.06|239.32|237.02|14
1649995410000|2022-04-15 04:03:30|239.33|237.03|239.38|237.08|239.42|237.12|239.33|237.03|16
1649995420000|2022-04-15 04:03:40|239.39|237.09|239.56|237.26|239.56|237.26|239.39|237.09|11
1649995430000|2022-04-15 04:03:50|239.55|237.25|239.52|237.22|239.55|237.25|239.45|237.15|10
1649995440000|2022-04-15 04:04:00|239.53|237.23|239.55|237.25|239.55|237.25|239.52|237.22|12
1649995450000|2022-04-15 04:04:10|239.54|237.24|239.47|237.17|239.55|237.25|239.42|237.12|13
1649995460000|2022-04-15 04:04:20|239.45|237.15|239.46|237.16|239.49|237.19|239.44|237.14|11
1649995470000|2022-04-15 04:04:30|239.47|237.17|239.46|237.16|239.47|237.17|239.42|237.12|4
1649995480000|2022-04-15 04:04:40|239.49|237.19|239.53|237.23|239.53|237.23|239.46|237.16|6
1649995490000|2022-04-15 04:04:50|239.56|237.26|239.54|237.24|239.57|237.27|239.52|237.22|7
1649995500000|2022-04-15 04:05:00|239.53|237.23|239.57|237.27|239.57|237.27|239.52|237.22|5
1649995510000|2022-04-15 04:05:10|239.58|237.28|239.43|237.13|239.58|237.28|239.43|237.13|18
1649995520000|2022-04-15 04:05:20|239.41|237.11|239.3|237|239.41|237.11|239.28|236.98|18
1649995530000|2022-04-15 04:05:30|239.29|236.99|239.25|236.95|239.3|237|239.25|236.95|11
1649995540000|2022-04-15 04:05:40|239.24|236.94|239.25|236.95|239.28|236.98|239.24|236.94|6
1649995550000|2022-04-15 04:05:50|239.26|236.96|239.25|236.95|239.26|236.96|239.23|236.93|5
1649995560000|2022-04-15 04:06:00|239.24|236.94|239.34|237.04|239.34|237.04|239.24|236.94|6
1649995570000|2022-04-15 04:06:10|239.37|237.07|239.38|237.08|239.38|237.08|239.35|237.05|6
1649995580000|2022-04-15 04:06:20|239.39|237.09|239.41|237.11|239.41|237.11|239.37|237.07|9
1649995590000|2022-04-15 04:06:30|239.43|237.13|239.47|237.17|239.56|237.26|239.43|237.13|17
1649995600000|2022-04-15 04:06:40|239.5|237.2|239.53|237.23|239.54|237.24|239.5|237.2|6
1649995610000|2022-04-15 04:06:50|239.52|237.22|239.49|237.19|239.52|237.22|239.49|237.19|3
1649995620000|2022-04-15 04:07:00|239.52|237.22|239.51|237.21|239.52|237.22|239.47|237.17|9
1649995630000|2022-04-15 04:07:10|239.52|237.22|239.47|237.17|239.52|237.22|239.47|237.17|7
1649995640000|2022-04-15 04:07:20|239.46|237.16|239.33|237.03|239.46|237.16|239.32|237.02|10
1649995650000|2022-04-15 04:07:30|239.34|237.04|239.32|237.02|239.34|237.04|239.32|237.02|3
1649995660000|2022-04-15 04:07:40|239.31|237.01|239.61|237.31|239.63|237.33|239.31|237.01|9
1649995670000|2022-04-15 04:07:50|239.63|237.33|239.65|237.35|239.66|237.36|239.6|237.3|9
1649995680000|2022-04-15 04:08:00|239.69|237.39|239.67|237.37|239.75|237.45|239.67|237.37|13
1649995690000|2022-04-15 04:08:10|239.7|237.4|239.73|237.43|239.76|237.46|239.69|237.39|10
1649995700000|2022-04-15 04:08:20|239.72|237.42|239.66|237.36|239.73|237.43|239.63|237.33|5
1649995710000|2022-04-15 04:08:30|239.73|237.43|239.73|237.43|239.74|237.44|239.69|237.39|8
1649995720000|2022-04-15 04:08:40|239.66|237.36|239.69|237.39|239.69|237.39|239.66|237.36|2
1649995730000|2022-04-15 04:08:50|239.72|237.42|239.69|237.39|239.72|237.42|239.69|237.39|2
1649995740000|2022-04-15 04:09:00|239.7|237.4|239.69|237.39|239.72|237.42|239.69|237.39|4
1649995750000|2022-04-15 04:09:10|239.71|237.41|239.75|237.45|239.75|237.45|239.71|237.41|3
1649995760000|2022-04-15 04:09:20|239.74|237.44|239.74|237.44|239.75|237.45|239.74|237.44|3
1649995770000|2022-04-15 04:09:30|239.7|237.4|239.73|237.43|239.84|237.54|239.7|237.4|13
1649995780000|2022-04-15 04:09:40|239.72|237.42|239.72|237.42|239.72|237.42|239.69|237.39|4
1649995790000|2022-04-15 04:09:50|239.71|237.41|239.72|237.42|239.72|237.42|239.7|237.4|4
1649995800000|2022-04-15 04:10:00|239.7|237.4|239.72|237.42|239.72|237.42|239.7|237.4|3
1649995810000|2022-04-15 04:10:10|239.68|237.38|239.72|237.42|239.75|237.45|239.68|237.38|13
1649995820000|2022-04-15 04:10:20|239.73|237.43|239.73|237.43|239.76|237.46|239.69|237.39|4
1649995830000|2022-04-15 04:10:30|239.79|237.49|239.83|237.53|239.83|237.53|239.79|237.49|7
1649995840000|2022-04-15 04:10:40|239.84|237.54|239.87|237.57|239.89|237.59|239.82|237.52|11
1649995850000|2022-04-15 04:10:50|239.89|237.59|239.89|237.59|239.89|237.59|239.85|237.55|6
1649995860000|2022-04-15 04:11:00|239.88|237.58|240.01|237.71|240.01|237.71|239.88|237.58|6
1649995870000|2022-04-15 04:11:10|240.03|237.73|240.23|237.93|240.23|237.93|240.02|237.72|9
1649995880000|2022-04-15 04:11:20|240.19|237.89|240.19|237.89|240.23|237.93|240.19|237.89|7
1649995890000|2022-04-15 04:11:30|240.23|237.93|240.29|237.99|240.35|238.05|240.18|237.88|21
1649995900000|2022-04-15 04:11:40|240.34|238.04|240.33|238.03|240.34|238.04|240.31|238.01|9
1649995910000|2022-04-15 04:11:50|240.34|238.04|240.35|238.05|240.35|238.05|240.32|238.02|4
1649995920000|2022-04-15 04:12:00|240.37|238.07|240.36|238.06|240.38|238.08|240.33|238.03|13
1649995930000|2022-04-15 04:12:10|240.35|238.05|240.36|238.06|240.4|238.1|240.35|238.05|9
1649995940000|2022-04-15 04:12:20|240.4|238.1|240.39|238.09|240.41|238.11|240.37|238.07|8
1649995950000|2022-04-15 04:12:30|240.33|238.03|240.35|238.05|240.37|238.07|240.33|238.03|9
1649995960000|2022-04-15 04:12:40|240.37|238.07|240.42|238.12|240.42|238.12|240.36|238.06|9
1649995970000|2022-04-15 04:12:50|240.4|238.1|240.45|238.15|240.45|238.15|240.36|238.06|9
1649995980000|2022-04-15 04:13:00|240.44|238.14|240.4|238.1|240.47|238.17|240.4|238.1|8
1649995990000|2022-04-15 04:13:10|240.43|238.13|240.48|238.18|240.52|238.22|240.39|238.09|16
1649996000000|2022-04-15 04:13:20|240.46|238.16|240.4|238.1|240.48|238.18|240.4|238.1|10
1649996010000|2022-04-15 04:13:30|240.39|238.09|240.38|238.08|240.39|238.09|240.37|238.07|12
1649996020000|2022-04-15 04:13:40|240.37|238.07|240.38|238.08|240.38|238.08|240.37|238.07|4
1649996030000|2022-04-15 04:13:50|240.37|238.07|240.31|238.01|240.37|238.07|240.29|237.99|13
1649996040000|2022-04-15 04:14:00|240.3|238|239.98|237.68|240.31|238.01|239.96|237.66|9
1649996050000|2022-04-15 04:14:10|239.97|237.67|239.98|237.68|239.98|237.68|239.92|237.62|7
1649996060000|2022-04-15 04:14:20|239.97|237.67|239.99|237.69|240|237.7|239.91|237.61|9
1649996070000|2022-04-15 04:14:30|239.97|237.67|239.89|237.59|239.99|237.69|239.88|237.58|17
1649996080000|2022-04-15 04:14:40|239.78|237.48|239.97|237.67|239.97|237.67|239.78|237.48|19
1649996090000|2022-04-15 04:14:50|239.96|237.66|239.92|237.62|240.01|237.71|239.91|237.61|12
1649996100000|2022-04-15 04:15:00|239.93|237.63|239.91|237.61|239.93|237.63|239.91|237.61|5
1649996110000|2022-04-15 04:15:10|239.92|237.62|239.91|237.61|239.92|237.62|239.9|237.6|5
1649996120000|2022-04-15 04:15:20|239.87|237.57|239.88|237.58|239.91|237.61|239.87|237.57|5
1649996130000|2022-04-15 04:15:30|239.91|237.61|239.91|237.61|239.91|237.61|239.91|237.61|1
1649996140000|2022-04-15 04:15:40|239.92|237.62|239.92|237.62|240|237.7|239.92|237.62|9
1649996150000|2022-04-15 04:15:50|239.91|237.61|239.65|237.35|239.91|237.61|239.52|237.22|19
1649996160000|2022-04-15 04:16:00|239.66|237.36|239.77|237.47|239.79|237.49|239.62|237.32|11
1649996170000|2022-04-15 04:16:10|239.76|237.46|239.76|237.46|239.76|237.46|239.73|237.43|4
1649996180000|2022-04-15 04:16:20|239.74|237.44|239.77|237.47|239.83|237.53|239.74|237.44|9
1649996190000|2022-04-15 04:16:30|239.76|237.46|239.74|237.44|239.81|237.51|239.74|237.44|12
1649996200000|2022-04-15 04:16:40|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1649996210000|2022-04-15 04:16:50|239.75|237.45|239.75|237.45|239.8|237.5|239.75|237.45|3
1649996220000|2022-04-15 04:17:00|239.73|237.43|239.77|237.47|239.77|237.47|239.73|237.43|4
1649996230000|2022-04-15 04:17:10|239.81|237.51|239.77|237.47|239.81|237.51|239.74|237.44|14
1649996240000|2022-04-15 04:17:20|239.82|237.52|239.63|237.33|239.83|237.53|239.63|237.33|11
1649996250000|2022-04-15 04:17:30|239.64|237.34|239.47|237.17|239.64|237.34|239.46|237.16|14
1649996260000|2022-04-15 04:17:40|239.46|237.16|239.75|237.45|239.77|237.47|239.46|237.16|18
1649996270000|2022-04-15 04:17:50|239.84|237.54|239.83|237.53|239.85|237.55|239.82|237.52|7
1649996280000|2022-04-15 04:18:00|239.8|237.5|239.77|237.47|239.83|237.53|239.76|237.46|5
1649996290000|2022-04-15 04:18:10|239.8|237.5|239.76|237.46|239.84|237.54|239.74|237.44|9
1649996300000|2022-04-15 04:18:20|239.74|237.44|239.84|237.54|239.86|237.56|239.63|237.33|22
1649996310000|2022-04-15 04:18:30|239.91|237.61|239.83|237.53|239.92|237.62|239.82|237.52|11
1649996320000|2022-04-15 04:18:40|239.84|237.54|239.83|237.53|239.88|237.58|239.83|237.53|7
1649996330000|2022-04-15 04:18:50|239.82|237.52|239.82|237.52|239.84|237.54|239.82|237.52|5
1649996340000|2022-04-15 04:19:00|239.81|237.51|239.82|237.52|239.82|237.52|239.8|237.5|4
1649996350000|2022-04-15 04:19:10|239.81|237.51|239.81|237.51|239.81|237.51|239.81|237.51|1
1649996360000|2022-04-15 04:19:20|239.76|237.46|239.81|237.51|239.83|237.53|239.76|237.46|7
1649996370000|2022-04-15 04:19:30|239.83|237.53|239.84|237.54|239.9|237.6|239.82|237.52|8
1649996380000|2022-04-15 04:19:40|239.82|237.52|239.79|237.49|239.83|237.53|239.79|237.49|4
1649996390000|2022-04-15 04:19:50|239.78|237.48|239.78|237.48|239.78|237.48|239.74|237.44|11
1649996400000|2022-04-15 04:20:00|239.85|237.55|239.82|237.52|239.89|237.59|239.82|237.52|12
1649996410000|2022-04-15 04:20:10|239.81|237.51|239.86|237.56|239.86|237.56|239.8|237.5|5
1649996420000|2022-04-15 04:20:20|239.87|237.57|239.78|237.48|239.87|237.57|239.78|237.48|3
1649996430000|2022-04-15 04:20:30|239.82|237.52|239.91|237.61|239.92|237.62|239.82|237.52|8
1649996440000|2022-04-15 04:20:40|239.84|237.54|239.85|237.55|239.9|237.6|239.84|237.54|5
1649996450000|2022-04-15 04:20:50|239.84|237.54|239.84|237.54|239.85|237.55|239.84|237.54|5
1649996460000|2022-04-15 04:21:00|239.83|237.53|239.83|237.53|239.84|237.54|239.83|237.53|5
1649996470000|2022-04-15 04:21:10|239.84|237.54|239.75|237.45|239.84|237.54|239.75|237.45|5
1649996480000|2022-04-15 04:21:20|239.76|237.46|239.75|237.45|239.78|237.48|239.74|237.44|13
1649996500000|2022-04-15 04:21:40|239.74|237.44|239.75|237.45|239.77|237.47|239.73|237.43|4
1649996510000|2022-04-15 04:21:50|239.78|237.48|239.76|237.46|239.8|237.5|239.76|237.46|4
1649996520000|2022-04-15 04:22:00|239.74|237.44|239.75|237.45|239.75|237.45|239.71|237.41|13
1649996530000|2022-04-15 04:22:10|239.72|237.42|239.75|237.45|239.79|237.49|239.72|237.42|4
1649996550000|2022-04-15 04:22:30|239.74|237.44|239.77|237.47|239.77|237.47|239.74|237.44|3
1649996560000|2022-04-15 04:22:40|239.75|237.45|239.76|237.46|239.76|237.46|239.75|237.45|2
1649996570000|2022-04-15 04:22:50|239.75|237.45|239.65|237.35|239.77|237.47|239.64|237.34|10
1649996580000|2022-04-15 04:23:00|239.64|237.34|239.51|237.21|239.65|237.35|239.51|237.21|18
1649996590000|2022-04-15 04:23:10|239.5|237.2|239.45|237.15|239.5|237.2|239.42|237.12|16
1649996600000|2022-04-15 04:23:20|239.46|237.16|239.5|237.2|239.5|237.2|239.44|237.14|5
1649996610000|2022-04-15 04:23:30|239.51|237.21|239.51|237.21|239.53|237.23|239.47|237.17|8
1649996620000|2022-04-15 04:23:40|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|2
1649996640000|2022-04-15 04:24:00|239.53|237.23|239.52|237.22|239.56|237.26|239.52|237.22|3
1649996650000|2022-04-15 04:24:10|239.5|237.2|239.42|237.12|239.52|237.22|239.41|237.11|14
1649996660000|2022-04-15 04:24:20|239.41|237.11|239.41|237.11|239.41|237.11|239.41|237.11|1
1649996670000|2022-04-15 04:24:30|239.4|237.1|239.44|237.14|239.44|237.14|239.4|237.1|4
1649996680000|2022-04-15 04:24:40|239.43|237.13|239.41|237.11|239.43|237.13|239.41|237.11|3
1649996690000|2022-04-15 04:24:50|239.4|237.1|239.35|237.05|239.41|237.11|239.35|237.05|11
1649996700000|2022-04-15 04:25:00|239.34|237.04|239.2|236.9|239.34|237.04|239.18|236.88|14
1649996710000|2022-04-15 04:25:10|239.19|236.89|239.09|236.79|239.19|236.89|239.08|236.78|10
1649996720000|2022-04-15 04:25:20|239.07|236.77|238.98|236.68|239.07|236.77|238.98|236.68|13
1649996730000|2022-04-15 04:25:30|238.99|236.69|238.91|236.61|238.99|236.69|238.89|236.59|14
1649996740000|2022-04-15 04:25:40|238.9|236.6|238.88|236.58|238.92|236.62|238.85|236.55|16
1649996750000|2022-04-15 04:25:50|238.9|236.6|238.86|236.56|238.92|236.62|238.86|236.56|10
1649996760000|2022-04-15 04:26:00|238.87|236.57|238.84|236.54|238.88|236.58|238.81|236.51|11
1649996770000|2022-04-15 04:26:10|238.82|236.52|238.82|236.52|238.88|236.58|238.77|236.47|8
1649996780000|2022-04-15 04:26:20|238.77|236.47|238.98|236.68|239|236.7|238.77|236.47|11
1649996800000|2022-04-15 04:26:40|238.99|236.69|239.11|236.81|239.11|236.81|238.99|236.69|8
1649996810000|2022-04-15 04:26:50|239.1|236.8|239.01|236.71|239.1|236.8|239|236.7|11
1649996820000|2022-04-15 04:27:00|239|236.7|239.01|236.71|239.02|236.72|239|236.7|7
1649996830000|2022-04-15 04:27:10|239.02|236.72|239.02|236.72|239.05|236.75|239.01|236.71|7
1649996840000|2022-04-15 04:27:20|239.01|236.71|238.87|236.57|239.02|236.72|238.87|236.57|10
1649996850000|2022-04-15 04:27:30|238.84|236.54|238.8|236.5|238.86|236.56|238.77|236.47|14
1649996860000|2022-04-15 04:27:40|238.73|236.43|238.52|236.22|238.73|236.43|238.47|236.17|15
1649996870000|2022-04-15 04:27:50|238.51|236.21|238.52|236.22|238.53|236.23|238.49|236.19|8
1649996880000|2022-04-15 04:28:00|238.51|236.21|238.49|236.19|238.52|236.22|238.49|236.19|6
1649996890000|2022-04-15 04:28:10|238.5|236.2|238.72|236.42|238.72|236.42|238.5|236.2|22
1649996900000|2022-04-15 04:28:20|238.73|236.43|238.61|236.31|238.73|236.43|238.61|236.31|6
1649996910000|2022-04-15 04:28:30|238.62|236.32|238.65|236.35|238.67|236.37|238.61|236.31|10
1649996920000|2022-04-15 04:28:40|238.62|236.32|238.53|236.23|238.64|236.34|238.53|236.23|10
1649996930000|2022-04-15 04:28:50|238.52|236.22|238.52|236.22|238.56|236.26|238.51|236.21|10
1649996940000|2022-04-15 04:29:00|238.53|236.23|238.5|236.2|238.53|236.23|238.5|236.2|9
1649996950000|2022-04-15 04:29:10|238.51|236.21|238.39|236.09|238.53|236.23|238.33|236.03|17
1649996960000|2022-04-15 04:29:20|238.4|236.1|238.36|236.06|238.41|236.11|238.36|236.06|11
1649996970000|2022-04-15 04:29:30|238.35|236.05|238.3|236|238.35|236.05|238.3|236|9
1649996980000|2022-04-15 04:29:40|238.29|235.99|238.26|235.96|238.29|235.99|238.24|235.94|6
1649996990000|2022-04-15 04:29:50|238.27|235.97|238.32|236.02|238.32|236.02|238.27|235.97|6
1649997000000|2022-04-15 04:30:00|238.33|236.03|238.4|236.1|238.41|236.11|238.33|236.03|7
1649997010000|2022-04-15 04:30:10|238.41|236.11|238.41|236.11|238.41|236.11|238.41|236.11|1
1649997020000|2022-04-15 04:30:20|238.37|236.07|238.4|236.1|238.41|236.11|238.37|236.07|3
1649997030000|2022-04-15 04:30:30|238.39|236.09|238.36|236.06|238.4|236.1|238.33|236.03|9
1649997040000|2022-04-15 04:30:40|238.35|236.05|238.33|236.03|238.36|236.06|238.33|236.03|6
1649997050000|2022-04-15 04:30:50|238.34|236.04|237.84|235.54|238.34|236.04|237.79|235.49|17
1649997060000|2022-04-15 04:31:00|237.83|235.53|237.82|235.52|237.84|235.54|237.75|235.45|13
1649997070000|2022-04-15 04:31:10|237.83|235.53|237.87|235.57|237.88|235.58|237.79|235.49|14
1649997080000|2022-04-15 04:31:20|237.86|235.56|237.93|235.63|237.93|235.63|237.83|235.53|18
1649997090000|2022-04-15 04:31:30|237.97|235.67|238|235.7|238.02|235.72|237.94|235.64|10
1649997100000|2022-04-15 04:31:40|238.01|235.71|238.1|235.8|238.1|235.8|238.01|235.71|4
1649997110000|2022-04-15 04:31:50|238.09|235.79|238.1|235.8|238.1|235.8|237.99|235.69|7
1649997120000|2022-04-15 04:32:00|238.11|235.81|238.36|236.06|238.39|236.09|238.09|235.79|14
1649997130000|2022-04-15 04:32:10|238.34|236.04|238.33|236.03|238.35|236.05|238.27|235.97|6
1649997140000|2022-04-15 04:32:20|238.27|235.97|238.15|235.85|238.28|235.98|238.14|235.84|15
1649997150000|2022-04-15 04:32:30|238.17|235.87|238.23|235.93|238.25|235.95|238.17|235.87|6
1649997160000|2022-04-15 04:32:40|238.25|235.95|238.21|235.91|238.25|235.95|238.21|235.91|4
1649997170000|2022-04-15 04:32:50|238.23|235.93|238.22|235.92|238.23|235.93|238.22|235.92|2
1649997180000|2022-04-15 04:33:00|238.24|235.94|238.23|235.93|238.26|235.96|238.22|235.92|6
1649997190000|2022-04-15 04:33:10|238.22|235.92|238.24|235.94|238.24|235.94|238.22|235.92|3
1649997200000|2022-04-15 04:33:20|238.25|235.95|238.22|235.92|238.25|235.95|238.21|235.91|6
1649997220000|2022-04-15 04:33:40|238.21|235.91|238.22|235.92|238.23|235.93|238.21|235.91|4
1649997230000|2022-04-15 04:33:50|238.23|235.93|238.21|235.91|238.23|235.93|238.21|235.91|3
1649997240000|2022-04-15 04:34:00|238.23|235.93|238.24|235.94|238.24|235.94|238.22|235.92|4
1649997250000|2022-04-15 04:34:10|238.23|235.93|238.24|235.94|238.24|235.94|238.23|235.93|2
1649997260000|2022-04-15 04:34:20|238.27|235.97|238.2|235.9|238.27|235.97|238.2|235.9|6
1649997270000|2022-04-15 04:34:30|238.09|235.79|238.07|235.77|238.09|235.79|238.05|235.75|4
1649997280000|2022-04-15 04:34:40|238.06|235.76|238.01|235.71|238.07|235.77|238.01|235.71|4
1649997290000|2022-04-15 04:34:50|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1649997300000|2022-04-15 04:35:00|238.01|235.71|238.01|235.71|238.02|235.72|238|235.7|6
1649997310000|2022-04-15 04:35:10|238.02|235.72|238.02|235.72|238.02|235.72|238.01|235.71|3
1649997320000|2022-04-15 04:35:20|238.03|235.73|238.02|235.72|238.03|235.73|238|235.7|5
1649997330000|2022-04-15 04:35:30|238|235.7|237.79|235.49|238.04|235.74|237.79|235.49|13
1649997340000|2022-04-15 04:35:40|237.8|235.5|237.69|235.39|237.8|235.5|237.69|235.39|11
1649997350000|2022-04-15 04:35:50|237.7|235.4|237.71|235.41|237.72|235.42|237.7|235.4|7
1649997360000|2022-04-15 04:36:00|237.74|235.44|237.75|235.45|237.75|235.45|237.73|235.43|8
1649997370000|2022-04-15 04:36:10|237.74|235.44|237.92|235.62|237.93|235.63|237.74|235.44|12
1649997380000|2022-04-15 04:36:20|237.91|235.61|238.02|235.72|238.02|235.72|237.91|235.61|10
1649997390000|2022-04-15 04:36:30|238.05|235.75|238.26|235.96|238.26|235.96|238.05|235.75|12
1649997400000|2022-04-15 04:36:40|238.29|235.99|238.34|236.04|238.35|236.05|238.27|235.97|11
1649997410000|2022-04-15 04:36:50|238.33|236.03|238.29|235.99|238.33|236.03|238.27|235.97|7
1649997420000|2022-04-15 04:37:00|238.3|236|238.35|236.05|238.36|236.06|238.3|236|12
1649997430000|2022-04-15 04:37:10|238.36|236.06|238.37|236.07|238.37|236.07|238.36|236.06|4
1649997440000|2022-04-15 04:37:20|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|2
1649997450000|2022-04-15 04:37:30|238.34|236.04|238.3|236|238.34|236.04|238.3|236|6
1649997460000|2022-04-15 04:37:40|238.31|236.01|238.32|236.02|238.33|236.03|238.31|236.01|5
1649997470000|2022-04-15 04:37:50|238.33|236.03|238.33|236.03|238.35|236.05|238.32|236.02|6
1649997480000|2022-04-15 04:38:00|238.32|236.02|238.33|236.03|238.33|236.03|238.32|236.02|2
1649997490000|2022-04-15 04:38:10|238.32|236.02|238.27|235.97|238.32|236.02|238.27|235.97|5
1649997500000|2022-04-15 04:38:20|238.26|235.96|238.07|235.77|238.26|235.96|238.07|235.77|16
1649997510000|2022-04-15 04:38:30|238.09|235.79|238.11|235.81|238.11|235.81|238.08|235.78|7
1649997520000|2022-04-15 04:38:40|238.1|235.8|238.13|235.83|238.14|235.84|238.1|235.8|4
1649997530000|2022-04-15 04:38:50|238.14|235.84|238.12|235.82|238.15|235.85|238.12|235.82|5
1649997540000|2022-04-15 04:39:00|238.18|235.88|238.11|235.81|238.18|235.88|238.09|235.79|8
1649997550000|2022-04-15 04:39:10|238.13|235.83|238.26|235.96|238.26|235.96|238.09|235.79|9
1649997560000|2022-04-15 04:39:20|238.25|235.95|238.39|236.09|238.39|236.09|238.25|235.95|18
1649997570000|2022-04-15 04:39:30|238.38|236.08|238.43|236.13|238.43|236.13|238.38|236.08|5
1649997580000|2022-04-15 04:39:40|238.42|236.12|238.37|236.07|238.42|236.12|238.35|236.05|5
1649997590000|2022-04-15 04:39:50|238.38|236.08|238.38|236.08|238.46|236.16|238.37|236.07|7
1649997600000|2022-04-15 04:40:00|238.36|236.06|238.37|236.07|238.39|236.09|238.36|236.06|5
1649997610000|2022-04-15 04:40:10|238.36|236.06|238.38|236.08|238.4|236.1|238.36|236.06|8
1649997620000|2022-04-15 04:40:20|238.4|236.1|238.4|236.1|238.42|236.12|238.36|236.06|6
1649997630000|2022-04-15 04:40:30|238.36|236.06|238.46|236.16|238.48|236.18|238.36|236.06|9
1649997640000|2022-04-15 04:40:40|238.51|236.21|238.46|236.16|238.51|236.21|238.45|236.15|6
1649997650000|2022-04-15 04:40:50|238.45|236.15|238.4|236.1|238.45|236.15|238.38|236.08|5
1649997660000|2022-04-15 04:41:00|238.41|236.11|238.38|236.08|238.41|236.11|238.35|236.05|9
1649997670000|2022-04-15 04:41:10|238.39|236.09|238.56|236.26|238.56|236.26|238.39|236.09|9
1649997680000|2022-04-15 04:41:20|238.57|236.27|238.59|236.29|238.59|236.29|238.55|236.25|4
1649997690000|2022-04-15 04:41:30|238.57|236.27|238.59|236.29|238.59|236.29|238.54|236.24|4
1649997700000|2022-04-15 04:41:40|238.58|236.28|238.64|236.34|238.64|236.34|238.58|236.28|6
1649997710000|2022-04-15 04:41:50|238.61|236.31|238.58|236.28|238.67|236.37|238.58|236.28|10
1649997720000|2022-04-15 04:42:00|238.6|236.3|238.55|236.25|238.6|236.3|238.48|236.18|13
1649997730000|2022-04-15 04:42:10|238.54|236.24|238.52|236.22|238.56|236.26|238.52|236.22|7
1649997740000|2022-04-15 04:42:20|238.54|236.24|238.53|236.23|238.57|236.27|238.53|236.23|4
1649997750000|2022-04-15 04:42:30|238.54|236.24|238.54|236.24|238.56|236.26|238.54|236.24|4
1649997760000|2022-04-15 04:42:40|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1649997780000|2022-04-15 04:43:00|238.56|236.26|238.62|236.32|238.62|236.32|238.53|236.23|7
1649997800000|2022-04-15 04:43:20|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|6
1649997820000|2022-04-15 04:43:40|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|2
1649997830000|2022-04-15 04:43:50|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1649997840000|2022-04-15 04:44:00|238.54|236.24|238.54|236.24|238.58|236.28|238.53|236.23|5
1649997850000|2022-04-15 04:44:10|238.53|236.23|238.56|236.26|238.56|236.26|238.53|236.23|3
1649997860000|2022-04-15 04:44:20|238.54|236.24|238.56|236.26|238.56|236.26|238.54|236.24|2
1649997870000|2022-04-15 04:44:30|238.54|236.24|238.58|236.28|238.58|236.28|238.54|236.24|4
1649997880000|2022-04-15 04:44:40|238.55|236.25|238.61|236.31|238.61|236.31|238.55|236.25|6
1649997890000|2022-04-15 04:44:50|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1649997900000|2022-04-15 04:45:00|238.61|236.31|238.54|236.24|238.62|236.32|238.54|236.24|7
1649997910000|2022-04-15 04:45:10|238.53|236.23|238.48|236.18|238.57|236.27|238.48|236.18|4
1649997920000|2022-04-15 04:45:20|238.47|236.17|238.39|236.09|238.49|236.19|238.39|236.09|6
1649997930000|2022-04-15 04:45:30|238.35|236.05|238.33|236.03|238.35|236.05|238.33|236.03|5
1649997940000|2022-04-15 04:45:40|238.31|236.01|238.35|236.05|238.35|236.05|238.31|236.01|3
1649997950000|2022-04-15 04:45:50|238.36|236.06|238.46|236.16|238.47|236.17|238.35|236.05|16
1649997960000|2022-04-15 04:46:00|238.47|236.17|238.52|236.22|238.52|236.22|238.47|236.17|8
1649997970000|2022-04-15 04:46:10|238.53|236.23|238.49|236.19|238.53|236.23|238.49|236.19|5
1649997980000|2022-04-15 04:46:20|238.47|236.17|238.47|236.17|238.47|236.17|238.47|236.17|1
1649998000000|2022-04-15 04:46:40|238.45|236.15|238.44|236.14|238.45|236.15|238.44|236.14|2
1649998010000|2022-04-15 04:46:50|238.49|236.19|238.42|236.12|238.49|236.19|238.41|236.11|7
1649998020000|2022-04-15 04:47:00|238.41|236.11|238.38|236.08|238.46|236.16|238.38|236.08|5
1649998030000|2022-04-15 04:47:10|238.39|236.09|238.44|236.14|238.46|236.16|238.39|236.09|7
1649998040000|2022-04-15 04:47:20|238.46|236.16|238.44|236.14|238.5|236.2|238.41|236.11|14
1649998050000|2022-04-15 04:47:30|238.42|236.12|238.33|236.03|238.45|236.15|238.31|236.01|11
1649998060000|2022-04-15 04:47:40|238.32|236.02|238.35|236.05|238.35|236.05|238.32|236.02|2
1649998070000|2022-04-15 04:47:50|238.33|236.03|238.29|235.99|238.35|236.05|238.29|235.99|8
1649998080000|2022-04-15 04:48:00|238.3|236|238.35|236.05|238.35|236.05|238.3|236|7
1649998090000|2022-04-15 04:48:10|238.34|236.04|238.35|236.05|238.35|236.05|238.32|236.02|15
1649998100000|2022-04-15 04:48:20|238.36|236.06|238.23|235.93|238.36|236.06|238.23|235.93|11
1649998110000|2022-04-15 04:48:30|238.22|235.92|238.24|235.94|238.24|235.94|238.2|235.9|6
1649998130000|2022-04-15 04:48:50|238.22|235.92|238.24|235.94|238.24|235.94|238.22|235.92|3
1649998140000|2022-04-15 04:49:00|238.23|235.93|238.01|235.71|238.23|235.93|238|235.7|14
1649998150000|2022-04-15 04:49:10|238|235.7|238.01|235.71|238.01|235.71|238|235.7|2
1649998160000|2022-04-15 04:49:20|238.02|235.72|238.01|235.71|238.02|235.72|238.01|235.71|4
1649998170000|2022-04-15 04:49:30|237.99|235.69|237.96|235.66|238|235.7|237.93|235.63|12
1649998180000|2022-04-15 04:49:40|238.05|235.75|238.26|235.96|238.26|235.96|238.05|235.75|12
1649998190000|2022-04-15 04:49:50|238.25|235.95|238.23|235.93|238.25|235.95|238.23|235.93|3
1649998200000|2022-04-15 04:50:00|238.27|235.97|238.2|235.9|238.27|235.97|238.2|235.9|7
1649998210000|2022-04-15 04:50:10|238.19|235.89|238.15|235.85|238.19|235.89|238.15|235.85|4
1649998230000|2022-04-15 04:50:30|238.12|235.82|238.11|235.81|238.12|235.82|238.11|235.81|2
1649998240000|2022-04-15 04:50:40|238.1|235.8|237.99|235.69|238.1|235.8|237.9|235.6|12
1649998250000|2022-04-15 04:50:50|238.01|235.71|238.06|235.76|238.08|235.78|237.99|235.69|9
1649998260000|2022-04-15 04:51:00|238.05|235.75|237.97|235.67|238.05|235.75|237.97|235.67|8
1649998270000|2022-04-15 04:51:10|237.96|235.66|237.98|235.68|238|235.7|237.94|235.64|9
1649998280000|2022-04-15 04:51:20|237.99|235.69|238.02|235.72|238.03|235.73|237.94|235.64|20
1649998300000|2022-04-15 04:51:40|238.03|235.73|237.9|235.6|238.03|235.73|237.9|235.6|8
1649998310000|2022-04-15 04:51:50|237.88|235.58|237.65|235.35|237.88|235.58|237.65|235.35|19
1649998320000|2022-04-15 04:52:00|237.64|235.34|237.68|235.38|237.69|235.39|237.63|235.33|8
1649998330000|2022-04-15 04:52:10|237.67|235.37|237.68|235.38|237.68|235.38|237.64|235.34|9
1649998340000|2022-04-15 04:52:20|237.66|235.36|237.59|235.29|237.75|235.45|237.59|235.29|16
1649998350000|2022-04-15 04:52:30|237.58|235.28|237.64|235.34|237.65|235.35|237.56|235.26|14
1649998360000|2022-04-15 04:52:40|237.65|235.35|237.66|235.36|237.66|235.36|237.64|235.34|6
1649998370000|2022-04-15 04:52:50|237.65|235.35|237.63|235.33|237.66|235.36|237.63|235.33|5
1649998380000|2022-04-15 04:53:00|237.65|235.35|237.63|235.33|237.65|235.35|237.63|235.33|2
1649998390000|2022-04-15 04:53:10|237.65|235.35|237.63|235.33|237.65|235.35|237.62|235.32|7
1649998400000|2022-04-15 04:53:20|237.65|235.35|237.63|235.33|237.65|235.35|237.63|235.33|2
1649998410000|2022-04-15 04:53:30|237.65|235.35|237.64|235.34|237.68|235.38|237.64|235.34|7
1649998420000|2022-04-15 04:53:40|237.65|235.35|237.64|235.34|237.65|235.35|237.64|235.34|2
1649998430000|2022-04-15 04:53:50|237.65|235.35|237.64|235.34|237.65|235.35|237.64|235.34|2
1649998440000|2022-04-15 04:54:00|237.63|235.33|237.64|235.34|237.66|235.36|237.63|235.33|6
1649998450000|2022-04-15 04:54:10|237.67|235.37|237.71|235.41|237.72|235.42|237.67|235.37|7
1649998460000|2022-04-15 04:54:20|237.7|235.4|237.71|235.41|237.71|235.41|237.7|235.4|2
1649998470000|2022-04-15 04:54:30|237.72|235.42|237.71|235.41|237.72|235.42|237.71|235.41|2
1649998480000|2022-04-15 04:54:40|237.7|235.4|237.63|235.33|237.7|235.4|237.62|235.32|6
1649998490000|2022-04-15 04:54:50|237.65|235.35|237.63|235.33|237.65|235.35|237.63|235.33|3
1649998500000|2022-04-15 04:55:00|237.61|235.31|237.63|235.33|237.64|235.34|237.61|235.31|5
1649998510000|2022-04-15 04:55:10|237.66|235.36|237.62|235.32|237.66|235.36|237.62|235.32|6
1649998520000|2022-04-15 04:55:20|237.61|235.31|237.61|235.31|237.63|235.33|237.61|235.31|5
1649998530000|2022-04-15 04:55:30|237.6|235.3|237.57|235.27|237.62|235.32|237.56|235.26|6
1649998540000|2022-04-15 04:55:40|237.56|235.26|237.41|235.11|237.56|235.26|237.41|235.11|14
1649998550000|2022-04-15 04:55:50|237.38|235.08|237.32|235.02|237.43|235.13|237.32|235.02|12
1649998560000|2022-04-15 04:56:00|237.31|235.01|237.33|235.03|237.33|235.03|237.27|234.97|7
1649998570000|2022-04-15 04:56:10|237.32|235.02|237.31|235.01|237.33|235.03|237.31|235.01|7
1649998580000|2022-04-15 04:56:20|237.3|235|237.31|235.01|237.31|235.01|237.28|234.98|7
1649998590000|2022-04-15 04:56:30|237.3|235|237.29|234.99|237.3|235|237.27|234.97|4
1649998600000|2022-04-15 04:56:40|237.28|234.98|237.2|234.9|237.28|234.98|237.2|234.9|3
1649998610000|2022-04-15 04:56:50|237.21|234.91|237.19|234.89|237.21|234.91|237.19|234.89|2
1649998620000|2022-04-15 04:57:00|237.21|234.91|237.21|234.91|237.21|234.91|237.2|234.9|3
1649998630000|2022-04-15 04:57:10|237.22|234.92|236.9|234.6|237.22|234.92|236.89|234.59|11
1649998640000|2022-04-15 04:57:20|236.87|234.57|236.72|234.42|236.92|234.62|236.7|234.4|26
1649998650000|2022-04-15 04:57:30|236.75|234.45|236.77|234.47|236.77|234.47|236.74|234.44|8
1649998660000|2022-04-15 04:57:40|236.78|234.48|236.93|234.63|236.93|234.63|236.78|234.48|17
1649998670000|2022-04-15 04:57:50|236.96|234.66|237.1|234.8|237.1|234.8|236.96|234.66|7
1649998680000|2022-04-15 04:58:00|237.11|234.81|237.24|234.94|237.28|234.98|237.11|234.81|14
1649998690000|2022-04-15 04:58:10|237.26|234.96|237.27|234.97|237.27|234.97|237.26|234.96|2
1649998700000|2022-04-15 04:58:20|237.26|234.96|237.27|234.97|237.27|234.97|237.26|234.96|2
1649998710000|2022-04-15 04:58:30|237.25|234.95|237.33|235.03|237.34|235.04|237.25|234.95|9
1649998720000|2022-04-15 04:58:40|237.35|235.05|237.24|234.94|237.37|235.07|237.24|234.94|13
1649998730000|2022-04-15 04:58:50|237.23|234.93|237.25|234.95|237.25|234.95|237.23|234.93|2
1649998740000|2022-04-15 04:59:00|237.23|234.93|237.32|235.02|237.32|235.02|237.23|234.93|10
1649998750000|2022-04-15 04:59:10|237.33|235.03|237.45|235.15|237.46|235.16|237.33|235.03|10
1649998760000|2022-04-15 04:59:20|237.44|235.14|237.37|235.07|237.44|235.14|237.36|235.06|7
1649998770000|2022-04-15 04:59:30|237.38|235.08|237.4|235.1|237.4|235.1|237.38|235.08|2
1649998780000|2022-04-15 04:59:40|237.38|235.08|237.35|235.05|237.38|235.08|237.35|235.05|3
1649998790000|2022-04-15 04:59:50|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1649998800000|2022-04-15 05:00:00|237.37|235.07|237.43|235.13|237.43|235.13|237.37|235.07|5
1649998810000|2022-04-15 05:00:10|237.44|235.14|237.42|235.12|237.44|235.14|237.41|235.11|5
1649998820000|2022-04-15 05:00:20|237.43|235.13|237.4|235.1|237.43|235.13|237.4|235.1|6
1649998830000|2022-04-15 05:00:30|237.43|235.13|237.14|234.84|237.43|235.13|237.14|234.84|19
1649998840000|2022-04-15 05:00:40|237.13|234.83|237.35|235.05|237.36|235.06|237.1|234.8|14
1649998850000|2022-04-15 05:00:50|237.36|235.06|237.39|235.09|237.4|235.1|237.34|235.04|9
1649998860000|2022-04-15 05:01:00|237.38|235.08|237.4|235.1|237.41|235.11|237.36|235.06|12
1649998870000|2022-04-15 05:01:10|237.39|235.09|237.5|235.2|237.5|235.2|237.39|235.09|9
1649998880000|2022-04-15 05:01:20|237.49|235.19|237.51|235.21|237.51|235.21|237.49|235.19|5
1649998890000|2022-04-15 05:01:30|237.54|235.24|237.58|235.28|237.63|235.33|237.54|235.24|6
1649998900000|2022-04-15 05:01:40|237.61|235.31|237.71|235.41|237.71|235.41|237.6|235.3|15
1649998910000|2022-04-15 05:01:50|237.74|235.44|237.85|235.55|237.85|235.55|237.73|235.43|16
1649998920000|2022-04-15 05:02:00|237.87|235.57|237.83|235.53|237.9|235.6|237.83|235.53|8
1649998930000|2022-04-15 05:02:10|237.88|235.58|237.9|235.6|237.94|235.64|237.83|235.53|9
1649998940000|2022-04-15 05:02:20|237.87|235.57|238.01|235.71|238.01|235.71|237.84|235.54|9
1649998950000|2022-04-15 05:02:30|238|235.7|237.94|235.64|238|235.7|237.92|235.62|7
1649998960000|2022-04-15 05:02:40|237.98|235.68|237.98|235.68|237.99|235.69|237.98|235.68|3
1649998970000|2022-04-15 05:02:50|237.97|235.67|238.01|235.71|238.02|235.72|237.97|235.67|9
1649998980000|2022-04-15 05:03:00|238.02|235.72|238|235.7|238.02|235.72|237.95|235.65|6
1649998990000|2022-04-15 05:03:10|238.01|235.71|237.96|235.66|238.01|235.71|237.96|235.66|3
1649999000000|2022-04-15 05:03:20|237.93|235.63|237.85|235.55|237.93|235.63|237.85|235.55|7
1649999010000|2022-04-15 05:03:30|237.86|235.56|237.83|235.53|237.86|235.56|237.83|235.53|7
1649999020000|2022-04-15 05:03:40|237.84|235.54|237.9|235.6|237.9|235.6|237.83|235.53|4
1649999030000|2022-04-15 05:03:50|237.91|235.61|237.9|235.6|237.91|235.61|237.9|235.6|2
1649999040000|2022-04-15 05:04:00|237.91|235.61|237.85|235.55|237.92|235.62|237.85|235.55|7
1649999050000|2022-04-15 05:04:10|237.84|235.54|237.81|235.51|237.85|235.55|237.81|235.51|4
1649999060000|2022-04-15 05:04:20|237.8|235.5|237.79|235.49|237.82|235.52|237.79|235.49|7
1649999070000|2022-04-15 05:04:30|237.78|235.48|237.9|235.6|237.91|235.61|237.78|235.48|17
1649999080000|2022-04-15 05:04:40|237.92|235.62|237.99|235.69|238.02|235.72|237.92|235.62|9
1649999090000|2022-04-15 05:04:50|237.98|235.68|237.94|235.64|237.98|235.68|237.92|235.62|8
1649999100000|2022-04-15 05:05:00|237.92|235.62|237.94|235.64|237.94|235.64|237.92|235.62|2
1649999110000|2022-04-15 05:05:10|238.01|235.71|238.01|235.71|238.02|235.72|238.01|235.71|3
1649999120000|2022-04-15 05:05:20|238.02|235.72|237.98|235.68|238.03|235.73|237.98|235.68|5
1649999130000|2022-04-15 05:05:30|238.02|235.72|238.05|235.75|238.1|235.8|238.02|235.72|5
1649999140000|2022-04-15 05:05:40|238|235.7|237.94|235.64|238|235.7|237.94|235.64|5
1649999150000|2022-04-15 05:05:50|237.93|235.63|237.88|235.58|237.94|235.64|237.88|235.58|5
1649999160000|2022-04-15 05:06:00|237.82|235.52|237.86|235.56|237.86|235.56|237.82|235.52|3
1649999170000|2022-04-15 05:06:10|237.94|235.64|237.92|235.62|237.94|235.64|237.89|235.59|5
1649999180000|2022-04-15 05:06:20|237.93|235.63|237.92|235.62|237.93|235.63|237.92|235.62|2
1649999190000|2022-04-15 05:06:30|237.9|235.6|237.93|235.63|237.93|235.63|237.9|235.6|3
1649999200000|2022-04-15 05:06:40|237.94|235.64|237.93|235.63|237.94|235.64|237.88|235.58|5
1649999210000|2022-04-15 05:06:50|237.94|235.64|238.01|235.71|238.01|235.71|237.92|235.62|9
1649999220000|2022-04-15 05:07:00|238|235.7|238.01|235.71|238.01|235.71|238|235.7|2
1649999230000|2022-04-15 05:07:10|238|235.7|238.01|235.71|238.01|235.71|238|235.7|2
1649999240000|2022-04-15 05:07:20|238.03|235.73|238.04|235.74|238.04|235.74|238.01|235.71|4
1649999250000|2022-04-15 05:07:30|238.01|235.71|238.03|235.73|238.03|235.73|238|235.7|4
1649999260000|2022-04-15 05:07:40|238.02|235.72|238.01|235.71|238.02|235.72|238|235.7|7
1649999270000|2022-04-15 05:07:50|237.99|235.69|237.94|235.64|237.99|235.69|237.89|235.59|7
1649999280000|2022-04-15 05:08:00|237.93|235.63|237.88|235.58|237.94|235.64|237.86|235.56|8
1649999290000|2022-04-15 05:08:10|237.87|235.57|237.87|235.57|237.87|235.57|237.87|235.57|1
1649999300000|2022-04-15 05:08:20|237.85|235.55|237.73|235.43|237.86|235.56|237.73|235.43|10
1649999310000|2022-04-15 05:08:30|237.74|235.44|237.66|235.36|237.74|235.44|237.66|235.36|10
1649999320000|2022-04-15 05:08:40|237.63|235.33|237.54|235.24|237.63|235.33|237.53|235.23|11
1649999330000|2022-04-15 05:08:50|237.53|235.23|237.41|235.11|237.53|235.23|237.41|235.11|16
1649999340000|2022-04-15 05:09:00|237.42|235.12|237.43|235.13|237.43|235.13|237.41|235.11|3
1649999350000|2022-04-15 05:09:10|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|2
1649999360000|2022-04-15 05:09:20|237.43|235.13|237.41|235.11|237.43|235.13|237.39|235.09|6
1649999370000|2022-04-15 05:09:30|237.39|235.09|237.39|235.09|237.41|235.11|237.38|235.08|5
1649999390000|2022-04-15 05:09:50|237.4|235.1|237.43|235.13|237.56|235.26|237.4|235.1|13
1649999400000|2022-04-15 05:10:00|237.45|235.15|237.45|235.15|237.45|235.15|237.44|235.14|3
1649999410000|2022-04-15 05:10:10|237.35|235.05|237.45|235.15|237.45|235.15|237.35|235.05|2
1649999420000|2022-04-15 05:10:20|237.43|235.13|237.43|235.13|237.43|235.13|237.43|235.13|1
1649999430000|2022-04-15 05:10:30|237.44|235.14|237.45|235.15|237.45|235.15|237.39|235.09|8
1649999440000|2022-04-15 05:10:40|237.46|235.16|237.46|235.16|237.46|235.16|237.46|235.16|1
1649999450000|2022-04-15 05:10:50|237.45|235.15|237.45|235.15|237.45|235.15|237.45|235.15|1
1649999460000|2022-04-15 05:11:00|237.46|235.16|237.41|235.11|237.46|235.16|237.41|235.11|3
1649999470000|2022-04-15 05:11:10|237.45|235.15|237.2|234.9|237.45|235.15|237.18|234.88|9
1649999480000|2022-04-15 05:11:20|237.14|234.84|237.08|234.78|237.29|234.99|237.07|234.77|18
1649999490000|2022-04-15 05:11:30|237.07|234.77|237.17|234.87|237.17|234.87|237.07|234.77|9
1649999500000|2022-04-15 05:11:40|237.18|234.88|237.16|234.86|237.19|234.89|237.16|234.86|8
1649999510000|2022-04-15 05:11:50|237.17|234.87|237.21|234.91|237.21|234.91|237.17|234.87|5
1649999520000|2022-04-15 05:12:00|237.18|234.88|237.25|234.95|237.27|234.97|237.18|234.88|12
1649999530000|2022-04-15 05:12:10|237.26|234.96|237.3|235|237.3|235|237.25|234.95|9
1649999540000|2022-04-15 05:12:20|237.31|235.01|237.28|234.98|237.31|235.01|237.28|234.98|5
1649999550000|2022-04-15 05:12:30|237.29|234.99|237.19|234.89|237.29|234.99|237.19|234.89|8
1649999560000|2022-04-15 05:12:40|237.18|234.88|237.06|234.76|237.18|234.88|237.06|234.76|4
1649999570000|2022-04-15 05:12:50|237.07|234.77|237.05|234.75|237.07|234.77|237.05|234.75|2
1649999580000|2022-04-15 05:13:00|237.06|234.76|236.9|234.6|237.06|234.76|236.89|234.59|10
1649999590000|2022-04-15 05:13:10|236.89|234.59|236.91|234.61|236.91|234.61|236.84|234.54|10
1649999600000|2022-04-15 05:13:20|236.92|234.62|236.86|234.56|236.94|234.64|236.84|234.54|8
1649999610000|2022-04-15 05:13:30|236.84|234.54|236.83|234.53|236.84|234.54|236.82|234.52|4
1649999620000|2022-04-15 05:13:40|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1649999650000|2022-04-15 05:14:10|236.86|234.56|236.79|234.49|236.86|234.56|236.79|234.49|9
1649999660000|2022-04-15 05:14:20|236.78|234.48|236.71|234.41|236.78|234.48|236.67|234.37|11
1649999670000|2022-04-15 05:14:30|236.67|234.37|236.61|234.31|236.7|234.4|236.61|234.31|9
1649999680000|2022-04-15 05:14:40|236.59|234.29|236.74|234.44|236.77|234.47|236.57|234.27|18
1649999690000|2022-04-15 05:14:50|236.75|234.45|236.61|234.31|236.75|234.45|236.61|234.31|13
1649999700000|2022-04-15 05:15:00|236.62|234.32|236.65|234.35|236.68|234.38|236.62|234.32|7
1649999720000|2022-04-15 05:15:20|236.66|234.36|236.6|234.3|236.66|234.36|236.6|234.3|4
1649999730000|2022-04-15 05:15:30|236.59|234.29|236.29|233.99|236.59|234.29|236.27|233.97|16
1649999740000|2022-04-15 05:15:40|236.27|233.97|236.19|233.89|236.29|233.99|236.19|233.89|14
1649999750000|2022-04-15 05:15:50|236.16|233.86|235.87|233.57|236.17|233.87|235.82|233.52|15
1649999760000|2022-04-15 05:16:00|235.86|233.56|236.16|233.86|236.2|233.9|235.85|233.55|26
1649999770000|2022-04-15 05:16:10|236.14|233.84|236.1|233.8|236.14|233.84|236.04|233.74|12
1649999780000|2022-04-15 05:16:20|236.11|233.81|236.22|233.92|236.24|233.94|236.1|233.8|6
1649999790000|2022-04-15 05:16:30|236.27|233.97|236.36|234.06|236.42|234.12|236.27|233.97|12
1649999800000|2022-04-15 05:16:40|236.35|234.05|236.37|234.07|236.37|234.07|236.35|234.05|3
1649999810000|2022-04-15 05:16:50|236.36|234.06|236.37|234.07|236.42|234.12|236.36|234.06|12
1649999820000|2022-04-15 05:17:00|236.35|234.05|236.32|234.02|236.35|234.05|236.29|233.99|13
1649999830000|2022-04-15 05:17:10|236.31|234.01|236.32|234.02|236.32|234.02|236.31|234.01|2
1649999840000|2022-04-15 05:17:20|236.33|234.03|236.33|234.03|236.34|234.04|236.32|234.02|5
1649999850000|2022-04-15 05:17:30|236.34|234.04|236.37|234.07|236.37|234.07|236.33|234.03|5
1649999860000|2022-04-15 05:17:40|236.36|234.06|236.35|234.05|236.36|234.06|236.35|234.05|2
1649999880000|2022-04-15 05:18:00|236.33|234.03|236.33|234.03|236.33|234.03|236.33|234.03|1
1649999890000|2022-04-15 05:18:10|236.35|234.05|236.38|234.08|236.38|234.08|236.34|234.04|7
1649999900000|2022-04-15 05:18:20|236.4|234.1|236.45|234.15|236.47|234.17|236.4|234.1|10
1649999910000|2022-04-15 05:18:30|236.5|234.2|236.52|234.22|236.54|234.24|236.5|234.2|5
1649999920000|2022-04-15 05:18:40|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1649999930000|2022-04-15 05:18:50|236.54|234.24|236.59|234.29|236.59|234.29|236.53|234.23|8
1649999940000|2022-04-15 05:19:00|236.61|234.31|236.59|234.29|236.62|234.32|236.58|234.28|4
1649999950000|2022-04-15 05:19:10|236.61|234.31|236.58|234.28|236.61|234.31|236.58|234.28|2
1649999970000|2022-04-15 05:19:30|236.59|234.29|236.58|234.28|236.61|234.31|236.58|234.28|3
1649999990000|2022-04-15 05:19:50|236.57|234.27|236.52|234.22|236.57|234.27|236.51|234.21|9
1650000000000|2022-04-15 05:20:00|236.5|234.2|236.53|234.23|236.53|234.23|236.5|234.2|6
1650000010000|2022-04-15 05:20:10|236.52|234.22|236.53|234.23|236.54|234.24|236.52|234.22|7
1650000020000|2022-04-15 05:20:20|236.54|234.24|236.54|234.24|236.54|234.24|236.54|234.24|1
1650000040000|2022-04-15 05:20:40|236.52|234.22|236.53|234.23|236.54|234.24|236.52|234.22|3
1650000050000|2022-04-15 05:20:50|236.52|234.22|236.48|234.18|236.52|234.22|236.47|234.17|7
1650000060000|2022-04-15 05:21:00|236.47|234.17|236.52|234.22|236.52|234.22|236.47|234.17|4
1650000070000|2022-04-15 05:21:10|236.51|234.21|236.66|234.36|236.67|234.37|236.51|234.21|13
1650000080000|2022-04-15 05:21:20|236.7|234.4|236.69|234.39|236.73|234.43|236.68|234.38|6
1650000090000|2022-04-15 05:21:30|236.68|234.38|236.68|234.38|236.7|234.4|236.67|234.37|8
1650000100000|2022-04-15 05:21:40|236.69|234.39|236.71|234.41|236.78|234.48|236.69|234.39|8
1650000110000|2022-04-15 05:21:50|236.72|234.42|236.72|234.42|236.75|234.45|236.72|234.42|6
1650000120000|2022-04-15 05:22:00|236.74|234.44|236.91|234.61|236.92|234.62|236.73|234.43|10
1650000130000|2022-04-15 05:22:10|236.92|234.62|236.93|234.63|236.93|234.63|236.92|234.62|2
1650000140000|2022-04-15 05:22:20|236.92|234.62|236.88|234.58|236.97|234.67|236.88|234.58|8
1650000150000|2022-04-15 05:22:30|236.89|234.59|236.87|234.57|236.89|234.59|236.84|234.54|8
1650000160000|2022-04-15 05:22:40|236.88|234.58|236.88|234.58|236.88|234.58|236.88|234.58|1
1650000170000|2022-04-15 05:22:50|236.87|234.57|236.87|234.57|236.88|234.58|236.87|234.57|3
1650000180000|2022-04-15 05:23:00|236.88|234.58|236.87|234.57|236.88|234.58|236.86|234.56|3
1650000190000|2022-04-15 05:23:10|236.88|234.58|236.92|234.62|236.93|234.63|236.88|234.58|7
1650000200000|2022-04-15 05:23:20|236.93|234.63|237.01|234.71|237.01|234.71|236.92|234.62|4
1650000210000|2022-04-15 05:23:30|237.03|234.73|237.01|234.71|237.05|234.75|237.01|234.71|3
1650000220000|2022-04-15 05:23:40|237.03|234.73|237.01|234.71|237.03|234.73|237.01|234.71|4
1650000230000|2022-04-15 05:23:50|237.02|234.72|237.02|234.72|237.02|234.72|237.02|234.72|1
1650000240000|2022-04-15 05:24:00|237.01|234.71|237.1|234.8|237.1|234.8|236.96|234.66|9
1650000250000|2022-04-15 05:24:10|237.17|234.87|237.21|234.91|237.23|234.93|237.11|234.81|9
1650000260000|2022-04-15 05:24:20|237.19|234.89|237.32|235.02|237.32|235.02|237.1|234.8|15
1650000270000|2022-04-15 05:24:30|237.31|235.01|237.3|235|237.33|235.03|237.3|235|7
1650000280000|2022-04-15 05:24:40|237.31|235.01|237.3|235|237.32|235.02|237.27|234.97|9
1650000290000|2022-04-15 05:24:50|237.29|234.99|237.19|234.89|237.3|235|237.19|234.89|10
1650000300000|2022-04-15 05:25:00|237.22|234.92|237.26|234.96|237.26|234.96|237.2|234.9|6
1650000310000|2022-04-15 05:25:10|237.25|234.95|237.24|234.94|237.25|234.95|237.24|234.94|2
1650000320000|2022-04-15 05:25:20|237.25|234.95|237.27|234.97|237.27|234.97|237.25|234.95|5
1650000330000|2022-04-15 05:25:30|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1650000340000|2022-04-15 05:25:40|237.27|234.97|237.26|234.96|237.27|234.97|237.23|234.93|4
1650000350000|2022-04-15 05:25:50|237.27|234.97|237.28|234.98|237.28|234.98|237.27|234.97|4
1650000360000|2022-04-15 05:26:00|237.27|234.97|237.28|234.98|237.28|234.98|237.27|234.97|2
1650000370000|2022-04-15 05:26:10|237.26|234.96|237.27|234.97|237.27|234.97|237.26|234.96|2
1650000380000|2022-04-15 05:26:20|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650000390000|2022-04-15 05:26:30|237.3|235|237.31|235.01|237.31|235.01|237.3|235|4
1650000400000|2022-04-15 05:26:40|237.3|235|237.3|235|237.3|235|237.27|234.97|8
1650000410000|2022-04-15 05:26:50|237.31|235.01|237.29|234.99|237.31|235.01|237.28|234.98|4
1650000420000|2022-04-15 05:27:00|237.3|235|237.26|234.96|237.3|235|237.2|234.9|11
1650000430000|2022-04-15 05:27:10|237.27|234.97|237.31|235.01|237.31|235.01|237.27|234.97|5
1650000440000|2022-04-15 05:27:20|237.28|234.98|237.3|235|237.31|235.01|237.28|234.98|8
1650000450000|2022-04-15 05:27:30|237.31|235.01|237.36|235.06|237.36|235.06|237.3|235|5
1650000460000|2022-04-15 05:27:40|237.31|235.01|237.33|235.03|237.33|235.03|237.31|235.01|6
1650000470000|2022-04-15 05:27:50|237.32|235.02|237.33|235.03|237.33|235.03|237.31|235.01|4
1650000480000|2022-04-15 05:28:00|237.32|235.02|237.32|235.02|237.34|235.04|237.32|235.02|3
1650000490000|2022-04-15 05:28:10|237.33|235.03|237.33|235.03|237.33|235.03|237.31|235.01|9
1650000500000|2022-04-15 05:28:20|237.32|235.02|237.31|235.01|237.32|235.02|237.31|235.01|2
1650000510000|2022-04-15 05:28:30|237.32|235.02|237.31|235.01|237.33|235.03|237.31|235.01|3
1650000520000|2022-04-15 05:28:40|237.33|235.03|237.76|235.46|237.85|235.55|237.32|235.02|15
1650000530000|2022-04-15 05:28:50|237.72|235.42|237.7|235.4|237.8|235.5|237.7|235.4|13
1650000540000|2022-04-15 05:29:00|237.71|235.41|237.73|235.43|237.73|235.43|237.67|235.37|12
1650000550000|2022-04-15 05:29:10|237.7|235.4|237.67|235.37|237.73|235.43|237.67|235.37|9
1650000560000|2022-04-15 05:29:20|237.68|235.38|237.72|235.42|237.73|235.43|237.68|235.38|6
1650000570000|2022-04-15 05:29:30|237.71|235.41|237.73|235.43|237.73|235.43|237.7|235.4|4
1650000580000|2022-04-15 05:29:40|237.72|235.42|237.6|235.3|237.72|235.42|237.6|235.3|12
1650000590000|2022-04-15 05:29:50|237.61|235.31|237.57|235.27|237.61|235.31|237.56|235.26|8
1650000600000|2022-04-15 05:30:00|237.56|235.26|237.66|235.36|237.71|235.41|237.56|235.26|12
1650000610000|2022-04-15 05:30:10|237.67|235.37|237.76|235.46|237.76|235.46|237.66|235.36|7
1650000620000|2022-04-15 05:30:20|237.81|235.51|237.84|235.54|237.85|235.55|237.8|235.5|8
1650000630000|2022-04-15 05:30:30|237.82|235.52|237.6|235.3|237.82|235.52|237.6|235.3|11
1650000640000|2022-04-15 05:30:40|237.61|235.31|237.56|235.26|237.61|235.31|237.55|235.25|8
1650000660000|2022-04-15 05:31:00|237.51|235.21|237.48|235.18|237.52|235.22|237.43|235.13|14
1650000670000|2022-04-15 05:31:10|237.49|235.19|237.48|235.18|237.49|235.19|237.46|235.16|8
1650000680000|2022-04-15 05:31:20|237.49|235.19|237.61|235.31|237.62|235.32|237.49|235.19|14
1650000690000|2022-04-15 05:31:30|237.57|235.27|237.51|235.21|237.57|235.27|237.5|235.2|12
1650000700000|2022-04-15 05:31:40|237.5|235.2|237.57|235.27|237.58|235.28|237.5|235.2|9
1650000710000|2022-04-15 05:31:50|237.56|235.26|237.56|235.26|237.61|235.31|237.52|235.22|9
1650000720000|2022-04-15 05:32:00|237.55|235.25|237.53|235.23|237.57|235.27|237.53|235.23|8
1650000730000|2022-04-15 05:32:10|237.54|235.24|237.54|235.24|237.55|235.25|237.52|235.22|5
1650000740000|2022-04-15 05:32:20|237.59|235.29|237.54|235.24|237.59|235.29|237.53|235.23|4
1650000750000|2022-04-15 05:32:30|237.56|235.26|237.56|235.26|237.56|235.26|237.56|235.26|1
1650000760000|2022-04-15 05:32:40|237.59|235.29|237.63|235.33|237.65|235.35|237.58|235.28|10
1650000780000|2022-04-15 05:33:00|237.66|235.36|237.69|235.39|237.73|235.43|237.65|235.35|7
1650000790000|2022-04-15 05:33:10|237.68|235.38|237.72|235.42|237.74|235.44|237.68|235.38|3
1650000800000|2022-04-15 05:33:20|237.71|235.41|237.62|235.32|237.72|235.42|237.57|235.27|11
1650000810000|2022-04-15 05:33:30|237.66|235.36|237.62|235.32|237.66|235.36|237.62|235.32|2
1650000820000|2022-04-15 05:33:40|237.63|235.33|237.63|235.33|237.63|235.33|237.63|235.33|1
1650000830000|2022-04-15 05:33:50|237.61|235.31|237.53|235.23|237.64|235.34|237.53|235.23|9
1650000840000|2022-04-15 05:34:00|237.49|235.19|237.49|235.19|237.5|235.2|237.48|235.18|4
1650000850000|2022-04-15 05:34:10|237.53|235.23|237.49|235.19|237.54|235.24|237.49|235.19|5
1650000860000|2022-04-15 05:34:20|237.48|235.18|237.48|235.18|237.48|235.18|237.48|235.18|1
1650000870000|2022-04-15 05:34:30|237.47|235.17|237.48|235.18|237.5|235.2|237.47|235.17|5
1650000880000|2022-04-15 05:34:40|237.46|235.16|237.47|235.17|237.47|235.17|237.44|235.14|4
1650000890000|2022-04-15 05:34:50|237.48|235.18|237.49|235.19|237.52|235.22|237.48|235.18|4
1650000900000|2022-04-15 05:35:00|237.5|235.2|237.65|235.35|237.65|235.35|237.5|235.2|17
1650000910000|2022-04-15 05:35:10|237.66|235.36|237.75|235.45|237.76|235.46|237.66|235.36|10
1650000920000|2022-04-15 05:35:20|237.74|235.44|237.75|235.45|237.75|235.45|237.74|235.44|2
1650000930000|2022-04-15 05:35:30|237.81|235.51|237.68|235.38|237.83|235.53|237.68|235.38|9
1650000940000|2022-04-15 05:35:40|237.66|235.36|237.74|235.44|237.76|235.46|237.66|235.36|8
1650000950000|2022-04-15 05:35:50|237.82|235.52|237.82|235.52|237.84|235.54|237.8|235.5|5
1650000960000|2022-04-15 05:36:00|237.83|235.53|237.84|235.54|237.94|235.64|237.81|235.51|11
1650000970000|2022-04-15 05:36:10|237.88|235.58|237.79|235.49|237.9|235.6|237.79|235.49|12
1650000980000|2022-04-15 05:36:20|237.82|235.52|237.82|235.52|237.84|235.54|237.8|235.5|9
1650000990000|2022-04-15 05:36:30|237.83|235.53|237.81|235.51|237.84|235.54|237.79|235.49|6
1650001000000|2022-04-15 05:36:40|237.79|235.49|237.74|235.44|237.81|235.51|237.73|235.43|6
1650001010000|2022-04-15 05:36:50|237.75|235.45|237.79|235.49|237.79|235.49|237.69|235.39|7
1650001020000|2022-04-15 05:37:00|237.75|235.45|237.75|235.45|237.78|235.48|237.74|235.44|9
1650001030000|2022-04-15 05:37:10|237.76|235.46|237.8|235.5|237.84|235.54|237.76|235.46|7
1650001050000|2022-04-15 05:37:30|237.84|235.54|237.8|235.5|237.84|235.54|237.8|235.5|3
1650001060000|2022-04-15 05:37:40|237.82|235.52|237.74|235.44|237.82|235.52|237.74|235.44|4
1650001070000|2022-04-15 05:37:50|237.75|235.45|237.73|235.43|237.75|235.45|237.73|235.43|7
1650001080000|2022-04-15 05:38:00|237.78|235.48|237.73|235.43|237.78|235.48|237.73|235.43|6
1650001090000|2022-04-15 05:38:10|237.74|235.44|237.73|235.43|237.74|235.44|237.73|235.43|2
1650001100000|2022-04-15 05:38:20|237.72|235.42|237.73|235.43|237.75|235.45|237.72|235.42|3
1650001120000|2022-04-15 05:38:40|237.78|235.48|237.84|235.54|237.88|235.58|237.78|235.48|9
1650001140000|2022-04-15 05:39:00|237.85|235.55|237.81|235.51|237.92|235.62|237.81|235.51|6
1650001150000|2022-04-15 05:39:10|237.87|235.57|237.9|235.6|237.91|235.61|237.86|235.56|6
1650001160000|2022-04-15 05:39:20|237.92|235.62|238|235.7|238|235.7|237.91|235.61|5
1650001170000|2022-04-15 05:39:30|237.91|235.61|237.91|235.61|237.98|235.68|237.91|235.61|7
1650001180000|2022-04-15 05:39:40|237.98|235.68|237.91|235.61|237.98|235.68|237.9|235.6|4
1650001190000|2022-04-15 05:39:50|237.92|235.62|238.02|235.72|238.02|235.72|237.92|235.62|5
1650001200000|2022-04-15 05:40:00|238.01|235.71|238.01|235.71|238.02|235.72|238.01|235.71|9
1650001210000|2022-04-15 05:40:10|238.02|235.72|238.28|235.98|238.28|235.98|238.02|235.72|9
1650001220000|2022-04-15 05:40:20|238.35|236.05|238.36|236.06|238.39|236.09|238.33|236.03|7
1650001230000|2022-04-15 05:40:30|238.35|236.05|238.33|236.03|238.36|236.06|238.32|236.02|11
1650001240000|2022-04-15 05:40:40|238.34|236.04|238.34|236.04|238.34|236.04|238.33|236.03|5
1650001250000|2022-04-15 05:40:50|238.35|236.05|238.36|236.06|238.37|236.07|238.32|236.02|12
1650001260000|2022-04-15 05:41:00|238.34|236.04|238.24|235.94|238.36|236.06|238.19|235.89|17
1650001270000|2022-04-15 05:41:10|238.25|235.95|238.24|235.94|238.27|235.97|238.22|235.92|8
1650001280000|2022-04-15 05:41:20|238.22|235.92|238.03|235.73|238.23|235.93|238.03|235.73|12
1650001300000|2022-04-15 05:41:40|238.04|235.74|238.03|235.73|238.04|235.74|238.03|235.73|6
1650001310000|2022-04-15 05:41:50|238.04|235.74|238.03|235.73|238.05|235.75|238.03|235.73|5
1650001320000|2022-04-15 05:42:00|238.05|235.75|238.31|236.01|238.31|236.01|238.05|235.75|16
1650001330000|2022-04-15 05:42:10|238.32|236.02|238.33|236.03|238.36|236.06|238.3|236|16
1650001340000|2022-04-15 05:42:20|238.34|236.04|238.33|236.03|238.36|236.06|238.32|236.02|11
1650001350000|2022-04-15 05:42:30|238.34|236.04|238.25|235.95|238.36|236.06|238.23|235.93|13
1650001360000|2022-04-15 05:42:40|238.23|235.93|238.22|235.92|238.24|235.94|238.2|235.9|8
1650001370000|2022-04-15 05:42:50|238.2|235.9|238.26|235.96|238.26|235.96|238.2|235.9|10
1650001380000|2022-04-15 05:43:00|238.25|235.95|238.22|235.92|238.25|235.95|238.22|235.92|4
1650001390000|2022-04-15 05:43:10|238.23|235.93|238.2|235.9|238.24|235.94|238.2|235.9|5
1650001400000|2022-04-15 05:43:20|238.19|235.89|238.09|235.79|238.19|235.89|238.08|235.78|8
1650001410000|2022-04-15 05:43:30|238.05|235.75|238.08|235.78|238.09|235.79|238.04|235.74|10
1650001420000|2022-04-15 05:43:40|238.09|235.79|238.08|235.78|238.09|235.79|238.08|235.78|2
1650001430000|2022-04-15 05:43:50|238.07|235.77|238.07|235.77|238.07|235.77|238.06|235.76|3
1650001440000|2022-04-15 05:44:00|238.1|235.8|238.11|235.81|238.11|235.81|238.1|235.8|2
1650001460000|2022-04-15 05:44:20|238.1|235.8|238.12|235.82|238.12|235.82|238.1|235.8|3
1650001470000|2022-04-15 05:44:30|238.16|235.86|238.17|235.87|238.19|235.89|238.16|235.86|7
1650001480000|2022-04-15 05:44:40|238.13|235.83|238.13|235.83|238.13|235.83|238.13|235.83|1
1650001490000|2022-04-15 05:44:50|238.14|235.84|238.12|235.82|238.14|235.84|238.12|235.82|2
1650001500000|2022-04-15 05:45:00|238.13|235.83|238.11|235.81|238.13|235.83|238.11|235.81|4
1650001510000|2022-04-15 05:45:10|238.13|235.83|238.25|235.95|238.25|235.95|238.13|235.83|9
1650001520000|2022-04-15 05:45:20|238.24|235.94|238.25|235.95|238.28|235.98|238.23|235.93|10
1650001530000|2022-04-15 05:45:30|238.19|235.89|238.2|235.9|238.2|235.9|238.12|235.82|4
1650001540000|2022-04-15 05:45:40|238.19|235.89|238.13|235.83|238.19|235.89|238.13|235.83|4
1650001550000|2022-04-15 05:45:50|238.11|235.81|238.15|235.85|238.15|235.85|238.11|235.81|2
1650001560000|2022-04-15 05:46:00|238.12|235.82|238.11|235.81|238.15|235.85|238.11|235.81|5
1650001570000|2022-04-15 05:46:10|238.1|235.8|238.1|235.8|238.1|235.8|238.1|235.8|1
1650001590000|2022-04-15 05:46:30|238.11|235.81|238.11|235.81|238.11|235.81|238.11|235.81|1
1650001600000|2022-04-15 05:46:40|238.1|235.8|238.11|235.81|238.11|235.81|238.1|235.8|2
1650001610000|2022-04-15 05:46:50|238.1|235.8|238.1|235.8|238.11|235.81|238.1|235.8|3
1650001620000|2022-04-15 05:47:00|238.11|235.81|238.12|235.82|238.13|235.83|238.1|235.8|6
1650001630000|2022-04-15 05:47:10|238.11|235.81|238.11|235.81|238.11|235.81|238.11|235.81|1
1650001640000|2022-04-15 05:47:20|238.12|235.82|237.86|235.56|238.12|235.82|237.84|235.54|12
1650001650000|2022-04-15 05:47:30|237.84|235.54|237.82|235.52|237.87|235.57|237.82|235.52|8
1650001670000|2022-04-15 05:47:50|237.81|235.51|237.72|235.42|237.81|235.51|237.72|235.42|9
1650001680000|2022-04-15 05:48:00|237.71|235.41|237.71|235.41|237.71|235.41|237.7|235.4|3
1650001690000|2022-04-15 05:48:10|237.73|235.43|237.77|235.47|237.77|235.47|237.73|235.43|5
1650001700000|2022-04-15 05:48:20|237.73|235.43|237.74|235.44|237.74|235.44|237.73|235.43|2
1650001730000|2022-04-15 05:48:50|237.73|235.43|237.73|235.43|237.76|235.46|237.73|235.43|4
1650001740000|2022-04-15 05:49:00|237.78|235.48|237.91|235.61|237.91|235.61|237.74|235.44|9
1650001750000|2022-04-15 05:49:10|237.94|235.64|237.95|235.65|237.95|235.65|237.94|235.64|2
1650001760000|2022-04-15 05:49:20|237.96|235.66|237.96|235.66|237.98|235.68|237.95|235.65|5
1650001770000|2022-04-15 05:49:30|237.95|235.65|237.97|235.67|237.97|235.67|237.95|235.65|3
1650001780000|2022-04-15 05:49:40|237.91|235.61|237.94|235.64|237.95|235.65|237.91|235.61|4
1650001790000|2022-04-15 05:49:50|237.95|235.65|237.94|235.64|237.98|235.68|237.89|235.59|6
1650001800000|2022-04-15 05:50:00|237.95|235.65|237.88|235.58|237.95|235.65|237.88|235.58|6
1650001810000|2022-04-15 05:50:10|237.86|235.56|237.83|235.53|237.86|235.56|237.82|235.52|9
1650001820000|2022-04-15 05:50:20|237.79|235.49|237.81|235.51|237.81|235.51|237.79|235.49|3
1650001830000|2022-04-15 05:50:30|237.8|235.5|237.81|235.51|237.81|235.51|237.8|235.5|2
1650001840000|2022-04-15 05:50:40|237.78|235.48|237.75|235.45|237.8|235.5|237.75|235.45|6
1650001850000|2022-04-15 05:50:50|237.73|235.43|237.73|235.43|237.74|235.44|237.73|235.43|3
1650001860000|2022-04-15 05:51:00|237.75|235.45|237.78|235.48|237.78|235.48|237.73|235.43|6
1650001870000|2022-04-15 05:51:10|237.77|235.47|237.76|235.46|237.79|235.49|237.75|235.45|5
1650001880000|2022-04-15 05:51:20|237.75|235.45|237.82|235.52|237.82|235.52|237.75|235.45|3
1650001890000|2022-04-15 05:51:30|237.83|235.53|237.83|235.53|237.83|235.53|237.83|235.53|1
1650001900000|2022-04-15 05:51:40|237.84|235.54|237.83|235.53|237.84|235.54|237.83|235.53|2
1650001910000|2022-04-15 05:51:50|237.82|235.52|237.82|235.52|237.82|235.52|237.82|235.52|1
1650001920000|2022-04-15 05:52:00|237.83|235.53|237.9|235.6|237.92|235.62|237.83|235.53|11
1650001940000|2022-04-15 05:52:20|237.89|235.59|237.9|235.6|237.9|235.6|237.89|235.59|2
1650001950000|2022-04-15 05:52:30|237.91|235.61|237.84|235.54|237.91|235.61|237.84|235.54|3
1650001960000|2022-04-15 05:52:40|237.83|235.53|237.82|235.52|237.83|235.53|237.81|235.51|5
1650001980000|2022-04-15 05:53:00|237.83|235.53|237.82|235.52|237.83|235.53|237.81|235.51|5
1650002000000|2022-04-15 05:53:20|237.81|235.51|237.84|235.54|237.85|235.55|237.81|235.51|10
1650002010000|2022-04-15 05:53:30|237.86|235.56|237.9|235.6|237.9|235.6|237.83|235.53|7
1650002020000|2022-04-15 05:53:40|237.91|235.61|237.9|235.6|237.91|235.61|237.85|235.55|7
1650002030000|2022-04-15 05:53:50|237.89|235.59|237.89|235.59|237.89|235.59|237.89|235.59|1
1650002040000|2022-04-15 05:54:00|237.88|235.58|237.87|235.57|237.88|235.58|237.87|235.57|2
1650002050000|2022-04-15 05:54:10|237.83|235.53|237.85|235.55|237.86|235.56|237.82|235.52|7
1650002060000|2022-04-15 05:54:20|237.87|235.57|237.87|235.57|237.87|235.57|237.87|235.57|1
1650002070000|2022-04-15 05:54:30|237.85|235.55|238|235.7|238.01|235.71|237.85|235.55|7
1650002080000|2022-04-15 05:54:40|237.97|235.67|238.1|235.8|238.11|235.81|237.97|235.67|6
1650002090000|2022-04-15 05:54:50|238.08|235.78|238.1|235.8|238.1|235.8|238.08|235.78|2
1650002100000|2022-04-15 05:55:00|238.09|235.79|238.12|235.82|238.12|235.82|238.08|235.78|6
1650002110000|2022-04-15 05:55:10|238.1|235.8|238.11|235.81|238.12|235.82|238.1|235.8|5
1650002120000|2022-04-15 05:55:20|238.1|235.8|238.11|235.81|238.11|235.81|238.1|235.8|2
1650002130000|2022-04-15 05:55:30|238.1|235.8|238.11|235.81|238.11|235.81|238.1|235.8|2
1650002140000|2022-04-15 05:55:40|238.1|235.8|238.1|235.8|238.1|235.8|238.1|235.8|1
1650002150000|2022-04-15 05:55:50|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1650002170000|2022-04-15 05:56:10|238.12|235.82|238.12|235.82|238.12|235.82|238.12|235.82|1
1650002180000|2022-04-15 05:56:20|238.1|235.8|238.12|235.82|238.12|235.82|238.1|235.8|3
1650002190000|2022-04-15 05:56:30|238.11|235.81|237.91|235.61|238.12|235.82|237.91|235.61|9
1650002200000|2022-04-15 05:56:40|237.9|235.6|237.9|235.6|237.91|235.61|237.88|235.58|4
1650002210000|2022-04-15 05:56:50|237.89|235.59|237.9|235.6|237.9|235.6|237.88|235.58|4
1650002220000|2022-04-15 05:57:00|237.86|235.56|237.91|235.61|237.92|235.62|237.86|235.56|3
1650002230000|2022-04-15 05:57:10|237.9|235.6|237.9|235.6|237.9|235.6|237.89|235.59|3
1650002260000|2022-04-15 05:57:40|237.84|235.54|237.79|235.49|237.84|235.54|237.79|235.49|4
1650002270000|2022-04-15 05:57:50|237.8|235.5|237.79|235.49|237.8|235.5|237.75|235.45|4
1650002280000|2022-04-15 05:58:00|237.78|235.48|237.79|235.49|237.79|235.49|237.76|235.46|3
1650002290000|2022-04-15 05:58:10|237.74|235.44|237.78|235.48|237.78|235.48|237.74|235.44|2
1650002300000|2022-04-15 05:58:20|237.74|235.44|237.71|235.41|237.74|235.44|237.7|235.4|5
1650002320000|2022-04-15 05:58:40|237.7|235.4|237.54|235.24|237.7|235.4|237.54|235.24|6
1650002340000|2022-04-15 05:59:00|237.51|235.21|237.51|235.21|237.51|235.21|237.51|235.21|1
1650002350000|2022-04-15 05:59:10|237.5|235.2|237.51|235.21|237.52|235.22|237.5|235.2|3
1650002360000|2022-04-15 05:59:20|237.47|235.17|237.49|235.19|237.49|235.19|237.47|235.17|2
1650002370000|2022-04-15 05:59:30|237.51|235.21|237.51|235.21|237.51|235.21|237.51|235.21|1
1650002380000|2022-04-15 05:59:40|237.5|235.2|237.5|235.2|237.51|235.21|237.5|235.2|3
1650002390000|2022-04-15 05:59:50|237.51|235.21|237.51|235.21|237.52|235.22|237.51|235.21|3
1650002400000|2022-04-15 06:00:00|237.53|235.23|237.51|235.21|237.53|235.23|237.51|235.21|2
1650002410000|2022-04-15 06:00:10|237.57|235.27|237.68|235.38|237.69|235.39|237.57|235.27|14
1650002420000|2022-04-15 06:00:20|237.69|235.39|237.71|235.41|237.72|235.42|237.68|235.38|10
1650002430000|2022-04-15 06:00:30|237.72|235.42|237.76|235.46|237.76|235.46|237.71|235.41|9
1650002440000|2022-04-15 06:00:40|237.77|235.47|237.68|235.38|237.8|235.5|237.68|235.38|16
1650002450000|2022-04-15 06:00:50|237.69|235.39|237.68|235.38|237.69|235.39|237.68|235.38|2
1650002460000|2022-04-15 06:01:00|237.7|235.4|237.69|235.39|237.7|235.4|237.65|235.35|5
1650002470000|2022-04-15 06:01:10|237.66|235.36|237.61|235.31|237.69|235.39|237.6|235.3|9
1650002480000|2022-04-15 06:01:20|237.59|235.29|237.62|235.32|237.62|235.32|237.59|235.29|2
1650002490000|2022-04-15 06:01:30|237.57|235.27|237.6|235.3|237.6|235.3|237.57|235.27|4
1650002500000|2022-04-15 06:01:40|237.61|235.31|237.6|235.3|237.61|235.31|237.6|235.3|2
1650002510000|2022-04-15 06:01:50|237.61|235.31|237.61|235.31|237.61|235.31|237.61|235.31|1
1650002520000|2022-04-15 06:02:00|237.58|235.28|237.61|235.31|237.62|235.32|237.58|235.28|7
1650002530000|2022-04-15 06:02:10|237.58|235.28|237.45|235.15|237.58|235.28|237.45|235.15|8
1650002540000|2022-04-15 06:02:20|237.46|235.16|237.52|235.22|237.52|235.22|237.46|235.16|9
1650002550000|2022-04-15 06:02:30|237.54|235.24|237.53|235.23|237.54|235.24|237.52|235.22|3
1650002560000|2022-04-15 06:02:40|237.55|235.25|237.59|235.29|237.59|235.29|237.55|235.25|4
1650002570000|2022-04-15 06:02:50|237.6|235.3|237.59|235.29|237.6|235.3|237.59|235.29|2
1650002580000|2022-04-15 06:03:00|237.58|235.28|237.59|235.29|237.6|235.3|237.58|235.28|3
1650002590000|2022-04-15 06:03:10|237.55|235.25|237.57|235.27|237.57|235.27|237.55|235.25|2
1650002600000|2022-04-15 06:03:20|237.58|235.28|237.59|235.29|237.6|235.3|237.57|235.27|6
1650002610000|2022-04-15 06:03:30|237.6|235.3|237.6|235.3|237.6|235.3|237.59|235.29|3
1650002620000|2022-04-15 06:03:40|237.59|235.29|237.6|235.3|237.6|235.3|237.59|235.29|2
1650002630000|2022-04-15 06:03:50|237.59|235.29|237.6|235.3|237.6|235.3|237.58|235.28|3
1650002640000|2022-04-15 06:04:00|237.57|235.27|237.6|235.3|237.6|235.3|237.57|235.27|5
1650002650000|2022-04-15 06:04:10|237.59|235.29|237.59|235.29|237.6|235.3|237.57|235.27|10
1650002660000|2022-04-15 06:04:20|237.6|235.3|237.6|235.3|237.61|235.31|237.57|235.27|7
1650002670000|2022-04-15 06:04:30|237.57|235.27|237.56|235.26|237.57|235.27|237.56|235.26|2
1650002680000|2022-04-15 06:04:40|237.52|235.22|237.52|235.22|237.52|235.22|237.51|235.21|3
1650002700000|2022-04-15 06:05:00|237.54|235.24|237.5|235.2|237.54|235.24|237.48|235.18|6
1650002710000|2022-04-15 06:05:10|237.47|235.17|237.5|235.2|237.5|235.2|237.47|235.17|4
1650002720000|2022-04-15 06:05:20|237.52|235.22|237.4|235.1|237.53|235.23|237.4|235.1|8
1650002730000|2022-04-15 06:05:30|237.41|235.11|237.36|235.06|237.41|235.11|237.36|235.06|8
1650002740000|2022-04-15 06:05:40|237.35|235.05|237.31|235.01|237.35|235.05|237.31|235.01|4
1650002750000|2022-04-15 06:05:50|237.34|235.04|237.35|235.05|237.36|235.06|237.29|234.99|10
1650002760000|2022-04-15 06:06:00|237.32|235.02|237.54|235.24|237.54|235.24|237.32|235.02|20
1650002770000|2022-04-15 06:06:10|237.53|235.23|237.65|235.35|237.65|235.35|237.53|235.23|10
1650002780000|2022-04-15 06:06:20|237.66|235.36|237.71|235.41|237.71|235.41|237.66|235.36|3
1650002790000|2022-04-15 06:06:30|237.72|235.42|237.72|235.42|237.72|235.42|237.67|235.37|4
1650002800000|2022-04-15 06:06:40|237.73|235.43|237.72|235.42|237.73|235.43|237.72|235.42|2
1650002810000|2022-04-15 06:06:50|237.65|235.35|237.61|235.31|237.7|235.4|237.6|235.3|8
1650002820000|2022-04-15 06:07:00|237.62|235.32|237.61|235.31|237.62|235.32|237.58|235.28|13
1650002840000|2022-04-15 06:07:20|237.63|235.33|237.7|235.4|237.7|235.4|237.63|235.33|8
1650002880000|2022-04-15 06:08:00|237.65|235.35|237.64|235.34|237.65|235.35|237.64|235.34|2
1650002890000|2022-04-15 06:08:10|237.69|235.39|237.71|235.41|237.71|235.41|237.67|235.37|5
1650002900000|2022-04-15 06:08:20|237.7|235.4|237.73|235.43|237.73|235.43|237.7|235.4|4
1650002910000|2022-04-15 06:08:30|237.72|235.42|237.72|235.42|237.73|235.43|237.72|235.42|3
1650002920000|2022-04-15 06:08:40|237.73|235.43|237.71|235.41|237.73|235.43|237.71|235.41|4
1650002930000|2022-04-15 06:08:50|237.73|235.43|237.72|235.42|237.74|235.44|237.71|235.41|5
1650002940000|2022-04-15 06:09:00|237.73|235.43|237.74|235.44|237.74|235.44|237.72|235.42|6
1650002950000|2022-04-15 06:09:10|237.71|235.41|237.72|235.42|237.73|235.43|237.71|235.41|4
1650002960000|2022-04-15 06:09:20|237.73|235.43|237.92|235.62|237.94|235.64|237.73|235.43|21
1650002970000|2022-04-15 06:09:30|237.9|235.6|237.9|235.6|237.9|235.6|237.9|235.6|1
1650002980000|2022-04-15 06:09:40|237.89|235.59|237.92|235.62|237.92|235.62|237.89|235.59|3
1650002990000|2022-04-15 06:09:50|237.91|235.61|237.99|235.69|238|235.7|237.9|235.6|12
1650003000000|2022-04-15 06:10:00|238|235.7|238.03|235.73|238.03|235.73|237.99|235.69|7
1650003010000|2022-04-15 06:10:10|238|235.7|238.02|235.72|238.04|235.74|238|235.7|3
1650003020000|2022-04-15 06:10:20|238.01|235.71|238.01|235.71|238.01|235.71|237.95|235.65|7
1650003030000|2022-04-15 06:10:30|238.03|235.73|237.96|235.66|238.04|235.74|237.96|235.66|6
1650003040000|2022-04-15 06:10:40|237.97|235.67|237.98|235.68|237.98|235.68|237.96|235.66|3
1650003050000|2022-04-15 06:10:50|237.94|235.64|237.94|235.64|237.95|235.65|237.94|235.64|7
1650003060000|2022-04-15 06:11:00|237.98|235.68|238.02|235.72|238.02|235.72|237.94|235.64|6
1650003070000|2022-04-15 06:11:10|238.01|235.71|238.02|235.72|238.03|235.73|238.01|235.71|3
1650003080000|2022-04-15 06:11:20|238.03|235.73|238.1|235.8|238.11|235.81|238.02|235.72|7
1650003090000|2022-04-15 06:11:30|238.11|235.81|238.1|235.8|238.11|235.81|238.08|235.78|5
1650003100000|2022-04-15 06:11:40|238.05|235.75|238.11|235.81|238.11|235.81|238.05|235.75|4
1650003110000|2022-04-15 06:11:50|238.09|235.79|238.08|235.78|238.11|235.81|238.06|235.76|4
1650003120000|2022-04-15 06:12:00|238.06|235.76|238|235.7|238.06|235.76|238|235.7|3
1650003180000|2022-04-15 06:13:00|238.02|235.72|238|235.7|238.02|235.72|238|235.7|2
1650003210000|2022-04-15 06:13:30|237.99|235.69|238|235.7|238|235.7|237.99|235.69|2
1650003220000|2022-04-15 06:13:40|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1650003230000|2022-04-15 06:13:50|238|235.7|238|235.7|238|235.7|238|235.7|1
1650003240000|2022-04-15 06:14:00|237.99|235.69|238|235.7|238|235.7|237.99|235.69|2
1650003250000|2022-04-15 06:14:10|237.99|235.69|237.99|235.69|237.99|235.69|237.99|235.69|1
1650003260000|2022-04-15 06:14:20|238|235.7|237.98|235.68|238|235.7|237.98|235.68|3
1650003270000|2022-04-15 06:14:30|238|235.7|238|235.7|238|235.7|238|235.7|1
1650003280000|2022-04-15 06:14:40|237.98|235.68|238|235.7|238|235.7|237.98|235.68|3
1650003300000|2022-04-15 06:15:00|237.99|235.69|238.12|235.82|238.12|235.82|237.99|235.69|8
1650003310000|2022-04-15 06:15:10|238.1|235.8|238.12|235.82|238.13|235.83|238.1|235.8|6
1650003320000|2022-04-15 06:15:20|238.14|235.84|238|235.7|238.16|235.86|238|235.7|9
1650003330000|2022-04-15 06:15:30|238.01|235.71|238.74|236.44|239|236.7|238.01|235.71|25
1650003340000|2022-04-15 06:15:40|238.72|236.42|238.6|236.3|238.78|236.48|238.6|236.3|19
1650003350000|2022-04-15 06:15:50|238.58|236.28|238.57|236.27|238.61|236.31|238.56|236.26|17
1650003360000|2022-04-15 06:16:00|238.59|236.29|238.59|236.29|238.63|236.33|238.56|236.26|8
1650003370000|2022-04-15 06:16:10|238.62|236.32|238.58|236.28|238.63|236.33|238.58|236.28|5
1650003380000|2022-04-15 06:16:20|238.59|236.29|238.52|236.22|238.6|236.3|238.51|236.21|8
1650003390000|2022-04-15 06:16:30|238.54|236.24|238.51|236.21|238.55|236.25|238.51|236.21|9
1650003400000|2022-04-15 06:16:40|238.52|236.22|238.44|236.14|238.52|236.22|238.44|236.14|7
1650003410000|2022-04-15 06:16:50|238.43|236.13|238.48|236.18|238.53|236.23|238.4|236.1|16
1650003420000|2022-04-15 06:17:00|238.47|236.17|238.49|236.19|238.53|236.23|238.47|236.17|9
1650003430000|2022-04-15 06:17:10|238.48|236.18|238.49|236.19|238.49|236.19|238.48|236.18|2
1650003440000|2022-04-15 06:17:20|238.5|236.2|238.47|236.17|238.52|236.22|238.47|236.17|6
1650003450000|2022-04-15 06:17:30|238.49|236.19|238.48|236.18|238.52|236.22|238.48|236.18|4
1650003460000|2022-04-15 06:17:40|238.49|236.19|238.48|236.18|238.51|236.21|238.48|236.18|4
1650003470000|2022-04-15 06:17:50|238.49|236.19|238.53|236.23|238.53|236.23|238.49|236.19|2
1650003480000|2022-04-15 06:18:00|238.48|236.18|238.51|236.21|238.51|236.21|238.48|236.18|4
1650003490000|2022-04-15 06:18:10|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1650003500000|2022-04-15 06:18:20|238.48|236.18|238.41|236.11|238.48|236.18|238.41|236.11|8
1650003510000|2022-04-15 06:18:30|238.4|236.1|238.4|236.1|238.41|236.11|238.38|236.08|8
1650003520000|2022-04-15 06:18:40|238.38|236.08|238.29|235.99|238.39|236.09|238.26|235.96|20
1650003530000|2022-04-15 06:18:50|238.28|235.98|238.29|235.99|238.29|235.99|238.28|235.98|2
1650003540000|2022-04-15 06:19:00|238.28|235.98|238.28|235.98|238.29|235.99|238.28|235.98|3
1650003550000|2022-04-15 06:19:10|238.27|235.97|238.05|235.75|238.28|235.98|238.03|235.73|11
1650003560000|2022-04-15 06:19:20|238.04|235.74|238.02|235.72|238.04|235.74|237.92|235.62|13
1650003570000|2022-04-15 06:19:30|238.05|235.75|238.02|235.72|238.05|235.75|238.02|235.72|5
1650003580000|2022-04-15 06:19:40|238.01|235.71|238.01|235.71|238.02|235.72|238|235.7|5
1650003600000|2022-04-15 06:20:00|237.99|235.69|238.11|235.81|238.12|235.82|237.98|235.68|8
1650003610000|2022-04-15 06:20:10|238.1|235.8|238.15|235.85|238.15|235.85|238.1|235.8|8
1650003620000|2022-04-15 06:20:20|238.16|235.86|238.15|235.85|238.16|235.86|238.14|235.84|4
1650003630000|2022-04-15 06:20:30|238.14|235.84|238.14|235.84|238.14|235.84|238.14|235.84|1
1650003650000|2022-04-15 06:20:50|238.15|235.85|238.1|235.8|238.15|235.85|238.1|235.8|2
1650003660000|2022-04-15 06:21:00|238.11|235.81|238.04|235.74|238.11|235.81|238.04|235.74|4
1650003670000|2022-04-15 06:21:10|238.01|235.71|238.01|235.71|238.04|235.74|238|235.7|10
1650003680000|2022-04-15 06:21:20|238|235.7|238|235.7|238|235.7|238|235.7|1
1650003690000|2022-04-15 06:21:30|237.99|235.69|237.99|235.69|238|235.7|237.99|235.69|3
1650003700000|2022-04-15 06:21:40|237.94|235.64|237.96|235.66|237.97|235.67|237.94|235.64|4
1650003710000|2022-04-15 06:21:50|237.95|235.65|237.89|235.59|237.97|235.67|237.88|235.58|5
1650003720000|2022-04-15 06:22:00|237.91|235.61|237.92|235.62|237.92|235.62|237.91|235.61|4
1650003730000|2022-04-15 06:22:10|237.91|235.61|237.92|235.62|237.92|235.62|237.9|235.6|5
1650003740000|2022-04-15 06:22:20|237.9|235.6|237.86|235.56|237.92|235.62|237.86|235.56|4
1650003750000|2022-04-15 06:22:30|237.88|235.58|237.91|235.61|237.91|235.61|237.88|235.58|2
1650003760000|2022-04-15 06:22:40|237.9|235.6|237.88|235.58|237.91|235.61|237.88|235.58|3
1650003770000|2022-04-15 06:22:50|237.91|235.61|237.89|235.59|237.91|235.61|237.89|235.59|3
1650003780000|2022-04-15 06:23:00|237.86|235.56|237.89|235.59|237.89|235.59|237.82|235.52|4
1650003790000|2022-04-15 06:23:10|237.9|235.6|237.9|235.6|237.9|235.6|237.87|235.57|5
1650003800000|2022-04-15 06:23:20|237.87|235.57|237.73|235.43|237.87|235.57|237.72|235.42|8
1650003810000|2022-04-15 06:23:30|237.71|235.41|237.78|235.48|237.78|235.48|237.7|235.4|9
1650003820000|2022-04-15 06:23:40|237.79|235.49|237.78|235.48|237.79|235.49|237.76|235.46|6
1650003830000|2022-04-15 06:23:50|237.79|235.49|237.72|235.42|237.79|235.49|237.7|235.4|6
1650003840000|2022-04-15 06:24:00|237.71|235.41|237.72|235.42|237.72|235.42|237.71|235.41|2
1650003850000|2022-04-15 06:24:10|237.71|235.41|237.66|235.36|237.71|235.41|237.64|235.34|5
1650003860000|2022-04-15 06:24:20|237.63|235.33|237.63|235.33|237.63|235.33|237.63|235.33|1
1650003870000|2022-04-15 06:24:30|237.61|235.31|237.5|235.2|237.61|235.31|237.5|235.2|8
1650003880000|2022-04-15 06:24:40|237.53|235.23|237.14|234.84|237.53|235.23|237.01|234.71|22
1650003890000|2022-04-15 06:24:50|237.13|234.83|237.17|234.87|237.18|234.88|237.13|234.83|6
1650003900000|2022-04-15 06:25:00|237.18|234.88|237.41|235.11|237.41|235.11|237.18|234.88|11
1650003910000|2022-04-15 06:25:10|237.4|235.1|237.46|235.16|237.46|235.16|237.38|235.08|6
1650003920000|2022-04-15 06:25:20|237.44|235.14|237.33|235.03|237.45|235.15|237.33|235.03|12
1650003930000|2022-04-15 06:25:30|237.34|235.04|237.34|235.04|237.35|235.05|237.33|235.03|6
1650003940000|2022-04-15 06:25:40|237.35|235.05|237.33|235.03|237.35|235.05|237.33|235.03|3
1650003950000|2022-04-15 06:25:50|237.32|235.02|237.31|235.01|237.32|235.02|237.3|235|4
1650003960000|2022-04-15 06:26:00|237.3|235|237.29|234.99|237.31|235.01|237.29|234.99|3
1650003970000|2022-04-15 06:26:10|237.28|234.98|237.23|234.93|237.3|235|237.22|234.92|9
1650003980000|2022-04-15 06:26:20|237.22|234.92|237.1|234.8|237.22|234.92|237.09|234.79|5
1650003990000|2022-04-15 06:26:30|237.04|234.74|237.1|234.8|237.1|234.8|237.04|234.74|4
1650004000000|2022-04-15 06:26:40|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|4
1650004010000|2022-04-15 06:26:50|237.09|234.79|237.05|234.75|237.1|234.8|237.02|234.72|12
1650004020000|2022-04-15 06:27:00|237.02|234.72|237.1|234.8|237.11|234.81|237.02|234.72|8
1650004030000|2022-04-15 06:27:10|237.11|234.81|237.08|234.78|237.11|234.81|237.08|234.78|8
1650004040000|2022-04-15 06:27:20|237.11|234.81|237.11|234.81|237.11|234.81|237.11|234.81|1
1650004050000|2022-04-15 06:27:30|237.12|234.82|237.2|234.9|237.21|234.91|237.11|234.81|5
1650004070000|2022-04-15 06:27:50|237.26|234.96|237.34|235.04|237.34|235.04|237.26|234.96|6
1650004080000|2022-04-15 06:28:00|237.36|235.06|237.35|235.05|237.37|235.07|237.33|235.03|5
1650004090000|2022-04-15 06:28:10|237.33|235.03|237.33|235.03|237.4|235.1|237.33|235.03|4
1650004100000|2022-04-15 06:28:20|237.34|235.04|237.35|235.05|237.4|235.1|237.34|235.04|7
1650004120000|2022-04-15 06:28:40|237.37|235.07|237.28|234.98|237.37|235.07|237.28|234.98|11
1650004130000|2022-04-15 06:28:50|237.27|234.97|237.28|234.98|237.29|234.99|237.27|234.97|4
1650004140000|2022-04-15 06:29:00|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650004150000|2022-04-15 06:29:10|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1650004160000|2022-04-15 06:29:20|237.3|235|237.12|234.82|237.3|235|237.11|234.81|8
1650004170000|2022-04-15 06:29:30|237.11|234.81|237.03|234.73|237.12|234.82|237.02|234.72|14
1650004180000|2022-04-15 06:29:40|237.02|234.72|237|234.7|237.03|234.73|236.98|234.68|8
1650004190000|2022-04-15 06:29:50|237.01|234.71|236.99|234.69|237.02|234.72|236.99|234.69|4
1650004200000|2022-04-15 06:30:00|237|234.7|237|234.7|237|234.7|236.98|234.68|7
1650004210000|2022-04-15 06:30:10|236.98|234.68|237|234.7|237.01|234.71|236.98|234.68|7
1650004220000|2022-04-15 06:30:20|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1650004230000|2022-04-15 06:30:30|236.99|234.69|237.01|234.71|237.01|234.71|236.99|234.69|4
1650004250000|2022-04-15 06:30:50|237|234.7|236.93|234.63|237|234.7|236.91|234.61|11
1650004260000|2022-04-15 06:31:00|236.92|234.62|236.92|234.62|236.93|234.63|236.92|234.62|5
1650004270000|2022-04-15 06:31:10|236.93|234.63|236.92|234.62|236.95|234.65|236.92|234.62|3
1650004280000|2022-04-15 06:31:20|236.91|234.61|236.91|234.61|236.91|234.61|236.91|234.61|1
1650004290000|2022-04-15 06:31:30|236.92|234.62|236.6|234.3|236.93|234.63|236.6|234.3|8
1650004300000|2022-04-15 06:31:40|236.61|234.31|236.5|234.2|236.61|234.31|236.49|234.19|12
1650004310000|2022-04-15 06:31:50|236.59|234.29|236.65|234.35|236.72|234.42|236.59|234.29|13
1650004320000|2022-04-15 06:32:00|236.66|234.36|236.68|234.38|236.68|234.38|236.66|234.36|3
1650004330000|2022-04-15 06:32:10|236.69|234.39|236.71|234.41|236.71|234.41|236.69|234.39|3
1650004340000|2022-04-15 06:32:20|236.7|234.4|236.71|234.41|236.71|234.41|236.69|234.39|5
1650004350000|2022-04-15 06:32:30|236.69|234.39|236.71|234.41|236.71|234.41|236.69|234.39|5
1650004360000|2022-04-15 06:32:40|236.7|234.4|236.67|234.37|236.72|234.42|236.67|234.37|8
1650004370000|2022-04-15 06:32:50|236.68|234.38|236.67|234.37|236.7|234.4|236.67|234.37|11
1650004380000|2022-04-15 06:33:00|236.68|234.38|236.67|234.37|236.68|234.38|236.67|234.37|2
1650004390000|2022-04-15 06:33:10|236.65|234.35|236.65|234.35|236.65|234.35|236.65|234.35|1
1650004400000|2022-04-15 06:33:20|236.66|234.36|236.47|234.17|236.66|234.36|236.45|234.15|10
1650004410000|2022-04-15 06:33:30|236.46|234.16|236.46|234.16|236.48|234.18|236.46|234.16|11
1650004420000|2022-04-15 06:33:40|236.47|234.17|236.45|234.15|236.47|234.17|236.45|234.15|5
1650004430000|2022-04-15 06:33:50|236.44|234.14|236.42|234.12|236.44|234.14|236.41|234.11|5
1650004440000|2022-04-15 06:34:00|236.4|234.1|236.4|234.1|236.41|234.11|236.4|234.1|3
1650004450000|2022-04-15 06:34:10|236.39|234.09|236.39|234.09|236.4|234.1|236.38|234.08|8
1650004460000|2022-04-15 06:34:20|236.38|234.08|236.72|234.42|236.8|234.5|236.37|234.07|14
1650004470000|2022-04-15 06:34:30|236.71|234.41|236.7|234.4|236.71|234.41|236.69|234.39|6
1650004480000|2022-04-15 06:34:40|236.69|234.39|236.46|234.16|236.69|234.39|236.46|234.16|18
1650004490000|2022-04-15 06:34:50|236.47|234.17|236.54|234.24|236.54|234.24|236.47|234.17|8
1650004500000|2022-04-15 06:35:00|236.51|234.21|236.54|234.24|236.54|234.24|236.5|234.2|6
1650004510000|2022-04-15 06:35:10|236.59|234.29|236.61|234.31|236.61|234.31|236.59|234.29|5
1650004530000|2022-04-15 06:35:30|236.6|234.3|236.59|234.29|236.61|234.31|236.59|234.29|3
1650004540000|2022-04-15 06:35:40|236.61|234.31|236.73|234.43|236.74|234.44|236.61|234.31|8
1650004550000|2022-04-15 06:35:50|236.72|234.42|236.65|234.35|236.73|234.43|236.65|234.35|5
1650004560000|2022-04-15 06:36:00|236.67|234.37|236.68|234.38|236.7|234.4|236.67|234.37|9
1650004570000|2022-04-15 06:36:10|236.69|234.39|236.67|234.37|236.74|234.44|236.65|234.35|10
1650004580000|2022-04-15 06:36:20|236.65|234.35|236.43|234.13|236.65|234.35|236.43|234.13|15
1650004590000|2022-04-15 06:36:30|236.44|234.14|236.45|234.15|236.45|234.15|236.44|234.14|4
1650004600000|2022-04-15 06:36:40|236.44|234.14|236.43|234.13|236.45|234.15|236.43|234.13|5
1650004610000|2022-04-15 06:36:50|236.44|234.14|236.42|234.12|236.44|234.14|236.42|234.12|4
1650004620000|2022-04-15 06:37:00|236.4|234.1|236.34|234.04|236.41|234.11|236.33|234.03|11
1650004630000|2022-04-15 06:37:10|236.33|234.03|236.36|234.06|236.39|234.09|236.33|234.03|9
1650004640000|2022-04-15 06:37:20|236.35|234.05|236.27|233.97|236.41|234.11|236.26|233.96|11
1650004650000|2022-04-15 06:37:30|236.26|233.96|236.26|233.96|236.29|233.99|236.25|233.95|10
1650004660000|2022-04-15 06:37:40|236.2|233.9|235.99|233.69|236.2|233.9|235.99|233.69|12
1650004670000|2022-04-15 06:37:50|235.95|233.65|235.65|233.35|236|233.7|235.45|233.15|13
1650004680000|2022-04-15 06:38:00|235.69|233.39|235.42|233.12|235.72|233.42|235.33|233.03|21
1650004690000|2022-04-15 06:38:10|235.39|233.09|235.38|233.08|235.48|233.18|235.31|233.01|20
1650004700000|2022-04-15 06:38:20|235.39|233.09|235.46|233.16|235.5|233.2|235.38|233.08|14
1650004710000|2022-04-15 06:38:30|235.47|233.17|235.19|232.89|235.47|233.17|235.19|232.89|19
1650004720000|2022-04-15 06:38:40|235.17|232.87|234.82|232.52|235.17|232.87|234.82|232.52|23
1650004730000|2022-04-15 06:38:50|234.81|232.51|235.2|232.9|235.2|232.9|234.78|232.48|14
1650004740000|2022-04-15 06:39:00|235.21|232.91|235.22|232.92|235.23|232.93|235.17|232.87|11
1650004750000|2022-04-15 06:39:10|235.23|232.93|235.38|233.08|235.39|233.09|235.21|232.91|15
1650004760000|2022-04-15 06:39:20|235.39|233.09|235.37|233.07|235.4|233.1|235.37|233.07|5
1650004770000|2022-04-15 06:39:30|235.36|233.06|235.36|233.06|235.39|233.09|235.36|233.06|7
1650004780000|2022-04-15 06:39:40|235.35|233.05|235.33|233.03|235.39|233.09|235.33|233.03|9
1650004790000|2022-04-15 06:39:50|235.32|233.02|235.01|232.71|235.32|233.02|235.01|232.71|22
1650004800000|2022-04-15 06:40:00|235|232.7|235.31|233.01|235.32|233.02|235|232.7|19
1650004810000|2022-04-15 06:40:10|235.33|233.03|235.35|233.05|235.36|233.06|235.33|233.03|8
1650004820000|2022-04-15 06:40:20|235.36|233.06|235.36|233.06|235.36|233.06|235.35|233.05|3
1650004830000|2022-04-15 06:40:30|235.37|233.07|235.36|233.06|235.4|233.1|235.36|233.06|6
1650004840000|2022-04-15 06:40:40|235.37|233.07|235.3|233|235.39|233.09|235.29|232.99|11
1650004850000|2022-04-15 06:40:50|235.31|233.01|235.32|233.02|235.34|233.04|235.31|233.01|13
1650004860000|2022-04-15 06:41:00|235.33|233.03|235.36|233.06|235.41|233.11|235.32|233.02|13
1650004870000|2022-04-15 06:41:10|235.4|233.1|235.44|233.14|235.44|233.14|235.4|233.1|9
1650004880000|2022-04-15 06:41:20|235.45|233.15|235.54|233.24|235.54|233.24|235.45|233.15|10
1650004890000|2022-04-15 06:41:30|235.52|233.22|235.44|233.14|235.54|233.24|235.43|233.13|13
1650004900000|2022-04-15 06:41:40|235.43|233.13|235.42|233.12|235.43|233.13|235.41|233.11|5
1650004910000|2022-04-15 06:41:50|235.4|233.1|235.33|233.03|235.43|233.13|235.33|233.03|12
1650004920000|2022-04-15 06:42:00|235.32|233.02|235.2|232.9|235.35|233.05|235.2|232.9|11
1650004930000|2022-04-15 06:42:10|235.19|232.89|235.05|232.75|235.19|232.89|235.01|232.71|7
1650004940000|2022-04-15 06:42:20|235.07|232.77|235.12|232.82|235.12|232.82|235.06|232.76|12
1650004950000|2022-04-15 06:42:30|235.11|232.81|235.23|232.93|235.29|232.99|235.11|232.81|13
1650004960000|2022-04-15 06:42:40|235.24|232.94|235.31|233.01|235.31|233.01|235.24|232.94|3
1650004970000|2022-04-15 06:42:50|235.3|233|235.22|232.92|235.3|233|235.22|232.92|5
1650004980000|2022-04-15 06:43:00|235.23|232.93|235.23|232.93|235.25|232.95|235.22|232.92|7
1650004990000|2022-04-15 06:43:10|235.24|232.94|235.23|232.93|235.28|232.98|235.23|232.93|6
1650005000000|2022-04-15 06:43:20|235.2|232.9|235.24|232.94|235.25|232.95|235.2|232.9|9
1650005010000|2022-04-15 06:43:30|235.23|232.93|235.32|233.02|235.32|233.02|235.23|232.93|5
1650005020000|2022-04-15 06:43:40|235.29|232.99|235.35|233.05|235.36|233.06|235.29|232.99|10
1650005030000|2022-04-15 06:43:50|235.34|233.04|235.38|233.08|235.44|233.14|235.34|233.04|11
1650005040000|2022-04-15 06:44:00|235.37|233.07|235.37|233.07|235.39|233.09|235.36|233.06|5
1650005050000|2022-04-15 06:44:10|235.38|233.08|235.38|233.08|235.39|233.09|235.37|233.07|4
1650005060000|2022-04-15 06:44:20|235.37|233.07|235.48|233.18|235.51|233.21|235.37|233.07|11
1650005070000|2022-04-15 06:44:30|235.47|233.17|235.4|233.1|235.47|233.17|235.37|233.07|11
1650005080000|2022-04-15 06:44:40|235.41|233.11|235.36|233.06|235.42|233.12|235.36|233.06|9
1650005090000|2022-04-15 06:44:50|235.35|233.05|235.31|233.01|235.37|233.07|235.31|233.01|9
1650005100000|2022-04-15 06:45:00|235.33|233.03|235.41|233.11|235.42|233.12|235.32|233.02|14
1650005110000|2022-04-15 06:45:10|235.42|233.12|235.31|233.01|235.46|233.16|235.31|233.01|13
1650005120000|2022-04-15 06:45:20|235.3|233|235.36|233.06|235.36|233.06|235.3|233|9
1650005130000|2022-04-15 06:45:30|235.35|233.05|235.35|233.05|235.36|233.06|235.32|233.02|6
1650005140000|2022-04-15 06:45:40|235.32|233.02|235.31|233.01|235.32|233.02|235.3|233|4
1650005150000|2022-04-15 06:45:50|235.3|233|235.31|233.01|235.32|233.02|235.21|232.91|12
1650005160000|2022-04-15 06:46:00|235.32|233.02|235.3|233|235.32|233.02|235.3|233|3
1650005170000|2022-04-15 06:46:10|235.31|233.01|235.28|232.98|235.31|233.01|235.27|232.97|5
1650005180000|2022-04-15 06:46:20|235.3|233|235.22|232.92|235.3|233|235.22|232.92|7
1650005190000|2022-04-15 06:46:30|235.21|232.91|235.21|232.91|235.22|232.92|235.21|232.91|3
1650005200000|2022-04-15 06:46:40|235.2|232.9|235.21|232.91|235.21|232.91|235.2|232.9|2
1650005210000|2022-04-15 06:46:50|235.22|232.92|235.23|232.93|235.23|232.93|235.22|232.92|2
1650005220000|2022-04-15 06:47:00|235.24|232.94|235.25|232.95|235.26|232.96|235.24|232.94|5
1650005230000|2022-04-15 06:47:10|235.24|232.94|235.07|232.77|235.25|232.95|235.04|232.74|12
1650005240000|2022-04-15 06:47:20|235.04|232.74|235.01|232.71|235.05|232.75|234.99|232.69|4
1650005250000|2022-04-15 06:47:30|234.99|232.69|235.04|232.74|235.05|232.75|234.99|232.69|7
1650005260000|2022-04-15 06:47:40|235.01|232.71|234.92|232.62|235.01|232.71|234.85|232.55|15
1650005270000|2022-04-15 06:47:50|234.93|232.63|234.81|232.51|234.94|232.64|234.81|232.51|15
1650005280000|2022-04-15 06:48:00|234.8|232.5|234.59|232.29|234.8|232.5|234.59|232.29|17
1650005290000|2022-04-15 06:48:10|234.63|232.33|234.84|232.54|234.84|232.54|234.63|232.33|15
1650005300000|2022-04-15 06:48:20|234.86|232.56|235.29|232.99|235.36|233.06|234.82|232.52|16
1650005310000|2022-04-15 06:48:30|235.3|233|235.46|233.16|235.47|233.17|235.3|233|14
1650005320000|2022-04-15 06:48:40|235.49|233.19|235.47|233.17|235.5|233.2|235.47|233.17|8
1650005330000|2022-04-15 06:48:50|235.48|233.18|235.48|233.18|235.5|233.2|235.47|233.17|5
1650005340000|2022-04-15 06:49:00|235.46|233.16|235.56|233.26|235.56|233.26|235.46|233.16|10
1650005350000|2022-04-15 06:49:10|235.57|233.27|235.61|233.31|235.63|233.33|235.57|233.27|12
1650005360000|2022-04-15 06:49:20|235.6|233.3|235.66|233.36|235.68|233.38|235.59|233.29|6
1650005370000|2022-04-15 06:49:30|235.65|233.35|235.83|233.53|235.83|233.53|235.65|233.35|20
1650005380000|2022-04-15 06:49:40|235.82|233.52|235.74|233.44|235.82|233.52|235.74|233.44|12
1650005390000|2022-04-15 06:49:50|235.75|233.45|235.75|233.45|235.77|233.47|235.74|233.44|8
1650005400000|2022-04-15 06:50:00|235.77|233.47|235.83|233.53|235.84|233.54|235.76|233.46|6
1650005410000|2022-04-15 06:50:10|235.86|233.56|235.86|233.56|235.86|233.56|235.86|233.56|1
1650005420000|2022-04-15 06:50:20|235.84|233.54|235.91|233.61|235.91|233.61|235.84|233.54|5
1650005430000|2022-04-15 06:50:30|235.9|233.6|235.92|233.62|235.92|233.62|235.85|233.55|8
1650005440000|2022-04-15 06:50:40|235.87|233.57|235.84|233.54|235.88|233.58|235.84|233.54|4
1650005450000|2022-04-15 06:50:50|235.85|233.55|235.84|233.54|235.87|233.57|235.84|233.54|3
1650005460000|2022-04-15 06:51:00|235.83|233.53|235.91|233.61|235.92|233.62|235.82|233.52|12
1650005470000|2022-04-15 06:51:10|235.9|233.6|235.92|233.62|235.92|233.62|235.9|233.6|2
1650005480000|2022-04-15 06:51:20|235.93|233.63|236.01|233.71|236.03|233.73|235.93|233.63|7
1650005490000|2022-04-15 06:51:30|236|233.7|236.05|233.75|236.05|233.75|236|233.7|5
1650005500000|2022-04-15 06:51:40|236.09|233.79|236.12|233.82|236.13|233.83|236.07|233.77|13
1650005510000|2022-04-15 06:51:50|236.11|233.81|236.01|233.71|236.11|233.81|236.01|233.71|7
1650005520000|2022-04-15 06:52:00|236.02|233.72|236.02|233.72|236.06|233.76|236.02|233.72|6
1650005530000|2022-04-15 06:52:10|236.01|233.71|236.01|233.71|236.02|233.72|236|233.7|5
1650005540000|2022-04-15 06:52:20|235.97|233.67|235.94|233.64|235.97|233.67|235.94|233.64|8
1650005550000|2022-04-15 06:52:30|235.95|233.65|235.95|233.65|235.95|233.65|235.94|233.64|3
1650005560000|2022-04-15 06:52:40|235.94|233.64|235.84|233.54|235.98|233.68|235.8|233.5|19
1650005570000|2022-04-15 06:52:50|235.79|233.49|235.81|233.51|235.85|233.55|235.79|233.49|6
1650005580000|2022-04-15 06:53:00|235.82|233.52|235.91|233.61|235.91|233.61|235.8|233.5|7
1650005590000|2022-04-15 06:53:10|235.93|233.63|235.94|233.64|235.98|233.68|235.87|233.57|13
1650005600000|2022-04-15 06:53:20|235.9|233.6|235.92|233.62|235.94|233.64|235.9|233.6|4
1650005610000|2022-04-15 06:53:30|235.93|233.63|235.92|233.62|235.93|233.63|235.91|233.61|4
1650005620000|2022-04-15 06:53:40|235.93|233.63|235.93|233.63|235.93|233.63|235.9|233.6|5
1650005630000|2022-04-15 06:53:50|235.91|233.61|235.91|233.61|235.93|233.63|235.91|233.61|4
1650005640000|2022-04-15 06:54:00|235.93|233.63|236.01|233.71|236.01|233.71|235.93|233.63|5
1650005650000|2022-04-15 06:54:10|236.03|233.73|236.01|233.71|236.04|233.74|236|233.7|5
1650005660000|2022-04-15 06:54:20|236.04|233.74|236.04|233.74|236.04|233.74|236.04|233.74|1
1650005670000|2022-04-15 06:54:30|236.02|233.72|236.02|233.72|236.02|233.72|236.01|233.71|3
1650005680000|2022-04-15 06:54:40|236.04|233.74|236.04|233.74|236.04|233.74|236.04|233.74|1
1650005690000|2022-04-15 06:54:50|236.03|233.73|236.02|233.72|236.03|233.73|236.01|233.71|5
1650005700000|2022-04-15 06:55:00|236.01|233.71|236.11|233.81|236.11|233.81|236.01|233.71|11
1650005710000|2022-04-15 06:55:10|236.1|233.8|236.11|233.81|236.13|233.83|236.1|233.8|4
1650005720000|2022-04-15 06:55:20|236.12|233.82|236.11|233.81|236.12|233.82|236.11|233.81|2
1650005730000|2022-04-15 06:55:30|236.07|233.77|236|233.7|236.11|233.81|236|233.7|10
1650005740000|2022-04-15 06:55:40|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650005750000|2022-04-15 06:55:50|236.02|233.72|236.01|233.71|236.03|233.73|236.01|233.71|6
1650005760000|2022-04-15 06:56:00|236|233.7|235.99|233.69|236.04|233.74|235.99|233.69|7
1650005770000|2022-04-15 06:56:10|236.01|233.71|236.11|233.81|236.15|233.85|236.01|233.71|11
1650005780000|2022-04-15 06:56:20|236.1|233.8|236.11|233.81|236.11|233.81|236.1|233.8|2
1650005790000|2022-04-15 06:56:30|236.13|233.83|236.29|233.99|236.31|234.01|236.11|233.81|9
1650005800000|2022-04-15 06:56:40|236.28|233.98|236.42|234.12|236.42|234.12|236.28|233.98|4
1650005810000|2022-04-15 06:56:50|236.38|234.08|236.35|234.05|236.38|234.08|236.35|234.05|4
1650005820000|2022-04-15 06:57:00|236.33|234.03|236.34|234.04|236.36|234.06|236.32|234.02|9
1650005840000|2022-04-15 06:57:20|236.35|234.05|236.17|233.87|236.37|234.07|236.17|233.87|17
1650005850000|2022-04-15 06:57:30|236.13|233.83|236.01|233.71|236.13|233.83|236.01|233.71|4
1650005860000|2022-04-15 06:57:40|235.99|233.69|236|233.7|236|233.7|235.99|233.69|2
1650005870000|2022-04-15 06:57:50|236.01|233.71|236.01|233.71|236.01|233.71|236|233.7|3
1650005880000|2022-04-15 06:58:00|236|233.7|236|233.7|236.01|233.71|235.99|233.69|5
1650005890000|2022-04-15 06:58:10|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650005940000|2022-04-15 06:59:00|235.99|233.69|236.01|233.71|236.01|233.71|235.99|233.69|3
1650005950000|2022-04-15 06:59:10|235.91|233.61|235.94|233.64|235.95|233.65|235.91|233.61|3
1650005960000|2022-04-15 06:59:20|235.95|233.65|236.01|233.71|236.01|233.71|235.95|233.65|5
1650005970000|2022-04-15 06:59:30|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|2
1650005980000|2022-04-15 06:59:40|236.02|233.72|236.02|233.72|236.02|233.72|236.02|233.72|1
1650005990000|2022-04-15 06:59:50|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650006000000|2022-04-15 07:00:00|236.05|233.75|236.26|233.96|236.26|233.96|236.01|233.71|10
1650006010000|2022-04-15 07:00:10|236.27|233.97|236.35|234.05|236.38|234.08|236.25|233.95|11
1650006020000|2022-04-15 07:00:20|236.34|234.04|236.41|234.11|236.42|234.12|236.34|234.04|10
1650006030000|2022-04-15 07:00:30|236.42|234.12|236.42|234.12|236.45|234.15|236.42|234.12|3
1650006040000|2022-04-15 07:00:40|236.41|234.11|236.47|234.17|236.47|234.17|236.41|234.11|5
1650006050000|2022-04-15 07:00:50|236.46|234.16|236.46|234.16|236.46|234.16|236.46|234.16|1
1650006060000|2022-04-15 07:01:00|236.5|234.2|236.46|234.16|236.5|234.2|236.44|234.14|6
1650006070000|2022-04-15 07:01:10|236.47|234.17|236.5|234.2|236.51|234.21|236.47|234.17|7
1650006080000|2022-04-15 07:01:20|236.47|234.17|236.46|234.16|236.51|234.21|236.42|234.12|8
1650006090000|2022-04-15 07:01:30|236.47|234.17|236.47|234.17|236.47|234.17|236.47|234.17|1
1650006100000|2022-04-15 07:01:40|236.44|234.14|236.25|233.95|236.45|234.15|236.25|233.95|14
1650006110000|2022-04-15 07:01:50|236.32|234.02|236.35|234.05|236.35|234.05|236.3|234|9
1650006120000|2022-04-15 07:02:00|236.34|234.04|236.35|234.05|236.35|234.05|236.33|234.03|5
1650006130000|2022-04-15 07:02:10|236.34|234.04|236.29|233.99|236.34|234.04|236.27|233.97|7
1650006140000|2022-04-15 07:02:20|236.3|234|236.31|234.01|236.32|234.02|236.3|234|6
1650006150000|2022-04-15 07:02:30|236.3|234|236.34|234.04|236.34|234.04|236.3|234|8
1650006160000|2022-04-15 07:02:40|236.31|234.01|236.28|233.98|236.31|234.01|236.27|233.97|4
1650006170000|2022-04-15 07:02:50|236.2|233.9|236.19|233.89|236.27|233.97|236.19|233.89|9
1650006180000|2022-04-15 07:03:00|236.15|233.85|236|233.7|236.15|233.85|236|233.7|7
1650006190000|2022-04-15 07:03:10|235.97|233.67|235.92|233.62|236.01|233.71|235.92|233.62|16
1650006200000|2022-04-15 07:03:20|235.88|233.58|235.88|233.58|235.9|233.6|235.88|233.58|3
1650006210000|2022-04-15 07:03:30|235.91|233.61|235.93|233.63|235.98|233.68|235.91|233.61|9
1650006220000|2022-04-15 07:03:40|235.97|233.67|235.96|233.66|235.97|233.67|235.96|233.66|2
1650006230000|2022-04-15 07:03:50|235.94|233.64|235.77|233.47|235.94|233.64|235.77|233.47|15
1650006240000|2022-04-15 07:04:00|235.74|233.44|235.79|233.49|235.89|233.59|235.74|233.44|17
1650006250000|2022-04-15 07:04:10|235.8|233.5|235.86|233.56|235.86|233.56|235.8|233.5|17
1650006260000|2022-04-15 07:04:20|235.88|233.58|236.01|233.71|236.02|233.72|235.88|233.58|14
1650006270000|2022-04-15 07:04:30|236|233.7|236.12|233.82|236.12|233.82|236|233.7|6
1650006280000|2022-04-15 07:04:40|236.18|233.88|236.12|233.82|236.18|233.88|236.12|233.82|3
1650006290000|2022-04-15 07:04:50|236.1|233.8|236.12|233.82|236.12|233.82|236.1|233.8|2
1650006300000|2022-04-15 07:05:00|236.11|233.81|236.45|234.15|236.45|234.15|236.11|233.81|13
1650006310000|2022-04-15 07:05:10|236.44|234.14|236.52|234.22|236.52|234.22|236.43|234.13|9
1650006320000|2022-04-15 07:05:20|236.5|234.2|236.56|234.26|236.56|234.26|236.5|234.2|5
1650006330000|2022-04-15 07:05:30|236.57|234.27|236.55|234.25|236.57|234.27|236.54|234.24|4
1650006340000|2022-04-15 07:05:40|236.53|234.23|236.56|234.26|236.57|234.27|236.52|234.22|6
1650006350000|2022-04-15 07:05:50|236.58|234.28|236.56|234.26|236.58|234.28|236.55|234.25|3
1650006360000|2022-04-15 07:06:00|236.58|234.28|236.56|234.26|236.58|234.28|236.55|234.25|4
1650006370000|2022-04-15 07:06:10|236.54|234.24|236.47|234.17|236.54|234.24|236.47|234.17|5
1650006380000|2022-04-15 07:06:20|236.48|234.18|236.44|234.14|236.48|234.18|236.43|234.13|5
1650006390000|2022-04-15 07:06:30|236.45|234.15|236.45|234.15|236.45|234.15|236.45|234.15|1
1650006400000|2022-04-15 07:06:40|236.43|234.13|236.45|234.15|236.45|234.15|236.43|234.13|4
1650006410000|2022-04-15 07:06:50|236.44|234.14|236.45|234.15|236.45|234.15|236.43|234.13|6
1650006420000|2022-04-15 07:07:00|236.43|234.13|236.45|234.15|236.45|234.15|236.43|234.13|5
1650006430000|2022-04-15 07:07:10|236.44|234.14|236.45|234.15|236.45|234.15|236.44|234.14|2
1650006440000|2022-04-15 07:07:20|236.5|234.2|236.38|234.08|236.5|234.2|236.38|234.08|10
1650006450000|2022-04-15 07:07:30|236.36|234.06|236.36|234.06|236.38|234.08|236.35|234.05|8
1650006460000|2022-04-15 07:07:40|236.35|234.05|236.32|234.02|236.35|234.05|236.32|234.02|4
1650006470000|2022-04-15 07:07:50|236.31|234.01|236.3|234|236.33|234.03|236.29|233.99|8
1650006480000|2022-04-15 07:08:00|236.27|233.97|236.26|233.96|236.27|233.97|236.26|233.96|4
1650006490000|2022-04-15 07:08:10|236.27|233.97|236.28|233.98|236.3|234|236.27|233.97|4
1650006500000|2022-04-15 07:08:20|236.33|234.03|236.37|234.07|236.38|234.08|236.33|234.03|6
1650006520000|2022-04-15 07:08:40|236.38|234.08|236.46|234.16|236.51|234.21|236.38|234.08|9
1650006530000|2022-04-15 07:08:50|236.48|234.18|236.45|234.15|236.52|234.22|236.45|234.15|5
1650006540000|2022-04-15 07:09:00|236.44|234.14|236.41|234.11|236.45|234.15|236.37|234.07|9
1650006550000|2022-04-15 07:09:10|236.38|234.08|236.24|233.94|236.41|234.11|236.24|233.94|16
1650006560000|2022-04-15 07:09:20|236.25|233.95|236.25|233.95|236.25|233.95|236.24|233.94|3
1650006570000|2022-04-15 07:09:30|236.22|233.92|236.22|233.92|236.24|233.94|236.22|233.92|3
1650006580000|2022-04-15 07:09:40|236.25|233.95|236.37|234.07|236.39|234.09|236.25|233.95|11
1650006590000|2022-04-15 07:09:50|236.41|234.11|236.38|234.08|236.42|234.12|236.37|234.07|6
1650006600000|2022-04-15 07:10:00|236.37|234.07|236.37|234.07|236.4|234.1|236.35|234.05|4
1650006610000|2022-04-15 07:10:10|236.4|234.1|236.37|234.07|236.4|234.1|236.35|234.05|5
1650006620000|2022-04-15 07:10:20|236.35|234.05|236.4|234.1|236.4|234.1|236.35|234.05|5
1650006630000|2022-04-15 07:10:30|236.37|234.07|236.28|233.98|236.37|234.07|236.28|233.98|7
1650006640000|2022-04-15 07:10:40|236.3|234|236.19|233.89|236.3|234|236.19|233.89|7
1650006650000|2022-04-15 07:10:50|236.18|233.88|236.17|233.87|236.19|233.89|236.16|233.86|9
1650006660000|2022-04-15 07:11:00|236.11|233.81|236.1|233.8|236.11|233.81|236.02|233.72|12
1650006680000|2022-04-15 07:11:20|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1650006690000|2022-04-15 07:11:30|236.1|233.8|236.1|233.8|236.1|233.8|236.1|233.8|1
1650006700000|2022-04-15 07:11:40|236.08|233.78|236.09|233.79|236.09|233.79|236.08|233.78|2
1650006710000|2022-04-15 07:11:50|236.06|233.76|236.01|233.71|236.06|233.76|236.01|233.71|7
1650006720000|2022-04-15 07:12:00|235.98|233.68|235.98|233.68|236.01|233.71|235.98|233.68|5
1650006730000|2022-04-15 07:12:10|235.85|233.55|235.85|233.55|235.85|233.55|235.85|233.55|1
1650006740000|2022-04-15 07:12:20|235.91|233.61|235.99|233.69|236.01|233.71|235.91|233.61|3
1650006750000|2022-04-15 07:12:30|235.98|233.68|235.9|233.6|235.98|233.68|235.89|233.59|10
1650006760000|2022-04-15 07:12:40|235.88|233.58|235.78|233.48|235.89|233.59|235.78|233.48|8
1650006770000|2022-04-15 07:12:50|235.79|233.49|235.76|233.46|235.82|233.52|235.74|233.44|9
1650006780000|2022-04-15 07:13:00|235.75|233.45|235.66|233.36|235.75|233.45|235.66|233.36|6
1650006790000|2022-04-15 07:13:10|235.67|233.37|235.59|233.29|235.72|233.42|235.59|233.29|9
1650006800000|2022-04-15 07:13:20|235.6|233.3|235.65|233.35|235.69|233.39|235.6|233.3|8
1650006810000|2022-04-15 07:13:30|235.7|233.4|235.73|233.43|235.74|233.44|235.68|233.38|8
1650006820000|2022-04-15 07:13:40|235.72|233.42|235.73|233.43|235.73|233.43|235.72|233.42|2
1650006830000|2022-04-15 07:13:50|235.74|233.44|235.58|233.28|235.74|233.44|235.54|233.24|20
1650006840000|2022-04-15 07:14:00|235.55|233.25|235.54|233.24|235.56|233.26|235.54|233.24|6
1650006850000|2022-04-15 07:14:10|235.55|233.25|235.54|233.24|235.56|233.26|235.54|233.24|6
1650006860000|2022-04-15 07:14:20|235.53|233.23|235.53|233.23|235.54|233.24|235.52|233.22|5
1650006870000|2022-04-15 07:14:30|235.54|233.24|235.51|233.21|235.54|233.24|235.51|233.21|3
1650006880000|2022-04-15 07:14:40|235.52|233.22|235.46|233.16|235.53|233.23|235.45|233.15|9
1650006890000|2022-04-15 07:14:50|235.45|233.15|235.44|233.14|235.46|233.16|235.44|233.14|4
1650006900000|2022-04-15 07:15:00|235.43|233.13|235.6|233.3|235.62|233.32|235.43|233.13|11
1650006910000|2022-04-15 07:15:10|235.67|233.37|235.66|233.36|235.74|233.44|235.66|233.36|8
1650006920000|2022-04-15 07:15:20|235.65|233.35|235.61|233.31|235.7|233.4|235.6|233.3|14
1650006930000|2022-04-15 07:15:30|235.57|233.27|235.56|233.26|235.57|233.27|235.55|233.25|3
1650006940000|2022-04-15 07:15:40|235.55|233.25|235.56|233.26|235.58|233.28|235.55|233.25|5
1650006950000|2022-04-15 07:15:50|235.57|233.27|235.62|233.32|235.62|233.32|235.57|233.27|4
1650006960000|2022-04-15 07:16:00|235.6|233.3|235.63|233.33|235.63|233.33|235.59|233.29|5
1650006970000|2022-04-15 07:16:10|235.62|233.32|235.64|233.34|235.64|233.34|235.61|233.31|6
1650006980000|2022-04-15 07:16:20|235.63|233.33|235.64|233.34|235.65|233.35|235.63|233.33|6
1650006990000|2022-04-15 07:16:30|235.63|233.33|235.56|233.26|235.65|233.35|235.56|233.26|8
1650007000000|2022-04-15 07:16:40|235.55|233.25|235.54|233.24|235.57|233.27|235.54|233.24|6
1650007010000|2022-04-15 07:16:50|235.57|233.27|235.64|233.34|235.67|233.37|235.57|233.27|6
1650007020000|2022-04-15 07:17:00|235.66|233.36|235.64|233.34|235.66|233.36|235.63|233.33|4
1650007030000|2022-04-15 07:17:10|235.59|233.29|235.7|233.4|235.7|233.4|235.59|233.29|4
1650007040000|2022-04-15 07:17:20|235.71|233.41|235.71|233.41|235.71|233.41|235.71|233.41|1
1650007050000|2022-04-15 07:17:30|235.69|233.39|235.72|233.42|235.72|233.42|235.69|233.39|3
1650007080000|2022-04-15 07:18:00|235.7|233.4|235.79|233.49|235.79|233.49|235.7|233.4|6
1650007090000|2022-04-15 07:18:10|235.8|233.5|235.82|233.52|235.82|233.52|235.8|233.5|3
1650007100000|2022-04-15 07:18:20|235.8|233.5|235.83|233.53|235.83|233.53|235.79|233.49|4
1650007110000|2022-04-15 07:18:30|235.84|233.54|235.84|233.54|235.84|233.54|235.84|233.54|1
1650007120000|2022-04-15 07:18:40|235.83|233.53|235.83|233.53|235.86|233.56|235.8|233.5|8
1650007130000|2022-04-15 07:18:50|235.82|233.52|235.83|233.53|235.83|233.53|235.79|233.49|4
1650007140000|2022-04-15 07:19:00|235.84|233.54|235.84|233.54|235.84|233.54|235.84|233.54|1
1650007150000|2022-04-15 07:19:10|235.82|233.52|235.76|233.46|235.82|233.52|235.76|233.46|3
1650007160000|2022-04-15 07:19:20|235.75|233.45|235.74|233.44|235.78|233.48|235.73|233.43|5
1650007170000|2022-04-15 07:19:30|235.76|233.46|235.68|233.38|235.76|233.46|235.68|233.38|9
1650007180000|2022-04-15 07:19:40|235.66|233.36|235.63|233.33|235.67|233.37|235.63|233.33|5
1650007190000|2022-04-15 07:19:50|235.61|233.31|235.47|233.17|235.61|233.31|235.46|233.16|11
1650007200000|2022-04-15 07:20:00|235.41|233.11|235.43|233.13|235.46|233.16|235.41|233.11|7
1650007210000|2022-04-15 07:20:10|235.46|233.16|235.42|233.12|235.46|233.16|235.42|233.12|4
1650007220000|2022-04-15 07:20:20|235.41|233.11|235.37|233.07|235.41|233.11|235.3|233|12
1650007230000|2022-04-15 07:20:30|235.36|233.06|235.05|232.75|235.36|233.06|235.05|232.75|13
1650007240000|2022-04-15 07:20:40|235.04|232.74|234.95|232.65|235.05|232.75|234.92|232.62|13
1650007250000|2022-04-15 07:20:50|234.9|232.6|234.91|232.61|234.91|232.61|234.9|232.6|2
1650007260000|2022-04-15 07:21:00|234.92|232.62|235.06|232.76|235.08|232.78|234.92|232.62|11
1650007270000|2022-04-15 07:21:10|235.07|232.77|235.1|232.8|235.11|232.81|235.07|232.77|8
1650007280000|2022-04-15 07:21:20|235.11|232.81|234.92|232.62|235.11|232.81|234.9|232.6|14
1650007290000|2022-04-15 07:21:30|234.99|232.69|235.01|232.71|235.01|232.71|234.99|232.69|4
1650007310000|2022-04-15 07:21:50|235|232.7|235.03|232.73|235.07|232.77|235|232.7|19
1650007320000|2022-04-15 07:22:00|235.01|232.71|235|232.7|235.01|232.71|234.99|232.69|7
1650007330000|2022-04-15 07:22:10|234.91|232.61|234.92|232.62|234.92|232.62|234.91|232.61|2
1650007340000|2022-04-15 07:22:20|234.97|232.67|234.92|232.62|234.97|232.67|234.91|232.61|5
1650007350000|2022-04-15 07:22:30|234.93|232.63|234.92|232.62|235.01|232.71|234.92|232.62|12
1650007360000|2022-04-15 07:22:40|234.93|232.63|234.93|232.63|234.93|232.63|234.93|232.63|1
1650007370000|2022-04-15 07:22:50|234.92|232.62|234.78|232.48|234.95|232.65|234.78|232.48|10
1650007380000|2022-04-15 07:23:00|234.81|232.51|234.84|232.54|234.89|232.59|234.8|232.5|17
1650007390000|2022-04-15 07:23:10|234.83|232.53|234.82|232.52|234.87|232.57|234.82|232.52|8
1650007400000|2022-04-15 07:23:20|234.79|232.49|234.79|232.49|234.79|232.49|234.79|232.49|1
1650007410000|2022-04-15 07:23:30|234.78|232.48|234.67|232.37|234.79|232.49|234.67|232.37|14
1650007420000|2022-04-15 07:23:40|234.61|232.31|234.66|232.36|234.7|232.4|234.61|232.31|13
1650007430000|2022-04-15 07:23:50|234.7|232.4|234.55|232.25|234.7|232.4|234.54|232.24|13
1650007440000|2022-04-15 07:24:00|234.54|232.24|234.61|232.31|234.61|232.31|234.53|232.23|7
1650007450000|2022-04-15 07:24:10|234.62|232.32|234.61|232.31|234.62|232.32|234.6|232.3|4
1650007460000|2022-04-15 07:24:20|234.62|232.32|234.6|232.3|234.62|232.32|234.6|232.3|4
1650007470000|2022-04-15 07:24:30|234.62|232.32|234.53|232.23|234.62|232.32|234.5|232.2|12
1650007480000|2022-04-15 07:24:40|234.51|232.21|234.52|232.22|234.53|232.23|234.5|232.2|8
1650007490000|2022-04-15 07:24:50|234.54|232.24|234.53|232.23|234.54|232.24|234.52|232.22|6
1650007500000|2022-04-15 07:25:00|234.56|232.26|234.7|232.4|234.7|232.4|234.53|232.23|9
1650007510000|2022-04-15 07:25:10|234.66|232.36|234.66|232.36|234.66|232.36|234.66|232.36|1
1650007520000|2022-04-15 07:25:20|234.69|232.39|234.7|232.4|234.7|232.4|234.67|232.37|4
1650007530000|2022-04-15 07:25:30|234.73|232.43|234.71|232.41|234.74|232.44|234.71|232.41|3
1650007540000|2022-04-15 07:25:40|234.65|232.35|234.71|232.41|234.71|232.41|234.64|232.34|8
1650007550000|2022-04-15 07:25:50|234.72|232.42|234.8|232.5|234.8|232.5|234.71|232.41|5
1650007560000|2022-04-15 07:26:00|234.82|232.52|234.82|232.52|234.83|232.53|234.82|232.52|5
1650007570000|2022-04-15 07:26:10|234.76|232.46|234.78|232.48|234.79|232.49|234.72|232.42|5
1650007580000|2022-04-15 07:26:20|234.75|232.45|234.59|232.29|234.76|232.46|234.59|232.29|19
1650007590000|2022-04-15 07:26:30|234.6|232.3|234.55|232.25|234.6|232.3|234.52|232.22|10
1650007610000|2022-04-15 07:26:50|234.54|232.24|234.54|232.24|234.54|232.24|234.54|232.24|1
1650007620000|2022-04-15 07:27:00|234.53|232.23|234.47|232.17|234.55|232.25|234.46|232.16|9
1650007630000|2022-04-15 07:27:10|234.45|232.15|234.39|232.09|234.5|232.2|234.38|232.08|12
1650007640000|2022-04-15 07:27:20|234.38|232.08|234.4|232.1|234.44|232.14|234.36|232.06|9
1650007650000|2022-04-15 07:27:30|234.43|232.13|234.4|232.1|234.43|232.13|234.37|232.07|8
1650007660000|2022-04-15 07:27:40|234.41|232.11|234.38|232.08|234.41|232.11|234.37|232.07|3
1650007670000|2022-04-15 07:27:50|234.37|232.07|234.42|232.12|234.43|232.13|234.37|232.07|14
1650007680000|2022-04-15 07:28:00|234.43|232.13|234.42|232.12|234.43|232.13|234.37|232.07|12
1650007700000|2022-04-15 07:28:20|234.43|232.13|234.45|232.15|234.46|232.16|234.43|232.13|5
1650007710000|2022-04-15 07:28:30|234.48|232.18|234.47|232.17|234.56|232.26|234.46|232.16|15
1650007720000|2022-04-15 07:28:40|234.46|232.16|234.44|232.14|234.47|232.17|234.44|232.14|4
1650007730000|2022-04-15 07:28:50|234.42|232.12|234.4|232.1|234.42|232.12|234.37|232.07|5
1650007740000|2022-04-15 07:29:00|234.39|232.09|234.44|232.14|234.44|232.14|234.39|232.09|8
1650007750000|2022-04-15 07:29:10|234.43|232.13|234.38|232.08|234.43|232.13|234.38|232.08|9
1650007760000|2022-04-15 07:29:20|234.41|232.11|234.36|232.06|234.41|232.11|234.35|232.05|6
1650007770000|2022-04-15 07:29:30|234.4|232.1|234.32|232.02|234.4|232.1|234.32|232.02|10
1650007780000|2022-04-15 07:29:40|234.3|232|234.36|232.06|234.4|232.1|234.3|232|8
1650007790000|2022-04-15 07:29:50|234.4|232.1|234.46|232.16|234.46|232.16|234.35|232.05|9
1650007800000|2022-04-15 07:30:00|234.5|232.2|234.54|232.24|234.54|232.24|234.41|232.11|11
1650007810000|2022-04-15 07:30:10|234.53|232.23|234.54|232.24|234.54|232.24|234.53|232.23|4
1650007820000|2022-04-15 07:30:20|234.58|232.28|234.61|232.31|234.61|232.31|234.58|232.28|2
1650007830000|2022-04-15 07:30:30|234.6|232.3|234.62|232.32|234.62|232.32|234.59|232.29|6
1650007840000|2022-04-15 07:30:40|234.6|232.3|234.64|232.34|234.65|232.35|234.6|232.3|11
1650007850000|2022-04-15 07:30:50|234.65|232.35|234.71|232.41|234.71|232.41|234.65|232.35|3
1650007860000|2022-04-15 07:31:00|234.72|232.42|234.72|232.42|234.74|232.44|234.71|232.41|5
1650007870000|2022-04-15 07:31:10|234.71|232.41|234.72|232.42|234.72|232.42|234.71|232.41|4
1650007880000|2022-04-15 07:31:20|234.74|232.44|234.76|232.46|234.76|232.46|234.74|232.44|3
1650007890000|2022-04-15 07:31:30|234.71|232.41|234.68|232.38|234.74|232.44|234.67|232.37|11
1650007900000|2022-04-15 07:31:40|234.67|232.37|234.68|232.38|234.68|232.38|234.67|232.37|2
1650007910000|2022-04-15 07:31:50|234.67|232.37|234.59|232.29|234.67|232.37|234.58|232.28|10
1650007920000|2022-04-15 07:32:00|234.51|232.21|234.56|232.26|234.59|232.29|234.51|232.21|5
1650007930000|2022-04-15 07:32:10|234.57|232.27|234.65|232.35|234.69|232.39|234.57|232.27|10
1650007940000|2022-04-15 07:32:20|234.64|232.34|234.65|232.35|234.66|232.36|234.64|232.34|3
1650007950000|2022-04-15 07:32:30|234.64|232.34|234.64|232.34|234.64|232.34|234.64|232.34|1
1650007960000|2022-04-15 07:32:40|234.63|232.33|234.57|232.27|234.65|232.35|234.57|232.27|7
1650007970000|2022-04-15 07:32:50|234.56|232.26|234.65|232.35|234.69|232.39|234.56|232.26|8
1650007980000|2022-04-15 07:33:00|234.66|232.36|234.67|232.37|234.73|232.43|234.65|232.35|10
1650007990000|2022-04-15 07:33:10|234.7|232.4|234.68|232.38|234.7|232.4|234.68|232.38|4
1650008000000|2022-04-15 07:33:20|234.7|232.4|234.67|232.37|234.7|232.4|234.66|232.36|4
1650008010000|2022-04-15 07:33:30|234.68|232.38|234.68|232.38|234.72|232.42|234.68|232.38|3
1650008020000|2022-04-15 07:33:40|234.62|232.32|234.68|232.38|234.75|232.45|234.62|232.32|5
1650008030000|2022-04-15 07:33:50|234.67|232.37|234.66|232.36|234.67|232.37|234.66|232.36|4
1650008040000|2022-04-15 07:34:00|234.67|232.37|234.65|232.35|234.72|232.42|234.63|232.33|7
1650008050000|2022-04-15 07:34:10|234.7|232.4|234.75|232.45|234.75|232.45|234.7|232.4|3
1650008060000|2022-04-15 07:34:20|234.74|232.44|234.68|232.38|234.74|232.44|234.68|232.38|5
1650008070000|2022-04-15 07:34:30|234.7|232.4|234.69|232.39|234.7|232.4|234.66|232.36|13
1650008080000|2022-04-15 07:34:40|234.73|232.43|234.73|232.43|234.73|232.43|234.73|232.43|1
1650008090000|2022-04-15 07:34:50|234.72|232.42|234.73|232.43|234.74|232.44|234.71|232.41|5
1650008100000|2022-04-15 07:35:00|234.72|232.42|234.75|232.45|234.75|232.45|234.72|232.42|5
1650008110000|2022-04-15 07:35:10|234.71|232.41|234.83|232.53|234.87|232.57|234.71|232.41|9
1650008120000|2022-04-15 07:35:20|234.9|232.6|235.54|233.24|235.57|233.27|234.9|232.6|26
1650008130000|2022-04-15 07:35:30|235.55|233.25|235.52|233.22|235.55|233.25|235.52|233.22|9
1650008140000|2022-04-15 07:35:40|235.53|233.23|235.52|233.22|235.53|233.23|235.52|233.22|2
1650008150000|2022-04-15 07:35:50|235.5|233.2|235.66|233.36|235.67|233.37|235.5|233.2|16
1650008160000|2022-04-15 07:36:00|235.67|233.37|235.81|233.51|235.88|233.58|235.65|233.35|13
1650008170000|2022-04-15 07:36:10|235.78|233.48|235.82|233.52|235.82|233.52|235.73|233.43|5
1650008180000|2022-04-15 07:36:20|235.76|233.46|235.81|233.51|235.81|233.51|235.73|233.43|11
1650008190000|2022-04-15 07:36:30|235.82|233.52|235.8|233.5|235.85|233.55|235.8|233.5|17
1650008200000|2022-04-15 07:36:40|235.81|233.51|235.9|233.6|235.97|233.67|235.81|233.51|13
1650008210000|2022-04-15 07:36:50|235.91|233.61|235.8|233.5|235.94|233.64|235.8|233.5|8
1650008220000|2022-04-15 07:37:00|235.87|233.57|235.93|233.63|235.93|233.63|235.82|233.52|16
1650008230000|2022-04-15 07:37:10|235.92|233.62|235.87|233.57|235.93|233.63|235.84|233.54|11
1650008240000|2022-04-15 07:37:20|235.82|233.52|235.79|233.49|235.83|233.53|235.79|233.49|3
1650008250000|2022-04-15 07:37:30|235.82|233.52|235.86|233.56|235.86|233.56|235.75|233.45|11
1650008260000|2022-04-15 07:37:40|235.87|233.57|235.83|233.53|235.87|233.57|235.8|233.5|10
1650008270000|2022-04-15 07:37:50|235.84|233.54|235.9|233.6|235.9|233.6|235.84|233.54|4
1650008280000|2022-04-15 07:38:00|235.89|233.59|235.91|233.61|235.91|233.61|235.88|233.58|8
1650008290000|2022-04-15 07:38:10|235.9|233.6|235.81|233.51|235.92|233.62|235.77|233.47|10
1650008300000|2022-04-15 07:38:20|235.82|233.52|235.68|233.38|235.82|233.52|235.68|233.38|7
1650008310000|2022-04-15 07:38:30|235.7|233.4|235.69|233.39|235.7|233.4|235.65|233.35|4
1650008320000|2022-04-15 07:38:40|235.68|233.38|235.66|233.36|235.68|233.38|235.66|233.36|2
1650008330000|2022-04-15 07:38:50|235.68|233.38|235.73|233.43|235.74|233.44|235.68|233.38|7
1650008340000|2022-04-15 07:39:00|235.75|233.45|235.74|233.44|235.75|233.45|235.7|233.4|6
1650008360000|2022-04-15 07:39:20|235.73|233.43|235.73|233.43|235.73|233.43|235.73|233.43|1
1650008370000|2022-04-15 07:39:30|235.72|233.42|235.69|233.39|235.74|233.44|235.68|233.38|8
1650008380000|2022-04-15 07:39:40|235.72|233.42|235.9|233.6|235.9|233.6|235.72|233.42|10
1650008400000|2022-04-15 07:40:00|235.87|233.57|235.89|233.59|235.9|233.6|235.87|233.57|3
1650008410000|2022-04-15 07:40:10|235.88|233.58|235.88|233.58|235.92|233.62|235.87|233.57|10
1650008420000|2022-04-15 07:40:20|235.87|233.57|235.87|233.57|235.88|233.58|235.87|233.57|3
1650008440000|2022-04-15 07:40:40|235.84|233.54|235.84|233.54|235.84|233.54|235.83|233.53|5
1650008450000|2022-04-15 07:40:50|235.83|233.53|235.83|233.53|235.83|233.53|235.82|233.52|3
1650008460000|2022-04-15 07:41:00|235.81|233.51|235.83|233.53|235.85|233.55|235.81|233.51|8
1650008470000|2022-04-15 07:41:10|235.84|233.54|235.85|233.55|235.85|233.55|235.84|233.54|2
1650008480000|2022-04-15 07:41:20|235.86|233.56|235.84|233.54|235.9|233.6|235.84|233.54|7
1650008490000|2022-04-15 07:41:30|235.87|233.57|235.86|233.56|235.89|233.59|235.85|233.55|7
1650008500000|2022-04-15 07:41:40|235.89|233.59|235.91|233.61|235.91|233.61|235.85|233.55|10
1650008510000|2022-04-15 07:41:50|235.92|233.62|235.91|233.61|235.93|233.63|235.91|233.61|5
1650008520000|2022-04-15 07:42:00|235.93|233.63|235.91|233.61|235.93|233.63|235.91|233.61|3
1650008530000|2022-04-15 07:42:10|235.92|233.62|235.85|233.55|235.94|233.64|235.85|233.55|14
1650008540000|2022-04-15 07:42:20|235.83|233.53|235.79|233.49|235.83|233.53|235.79|233.49|5
1650008550000|2022-04-15 07:42:30|235.75|233.45|235.76|233.46|235.8|233.5|235.75|233.45|6
1650008560000|2022-04-15 07:42:40|235.75|233.45|235.7|233.4|235.79|233.49|235.7|233.4|6
1650008570000|2022-04-15 07:42:50|235.75|233.45|235.75|233.45|235.8|233.5|235.72|233.42|6
1650008580000|2022-04-15 07:43:00|235.78|233.48|235.75|233.45|235.78|233.48|235.72|233.42|4
1650008590000|2022-04-15 07:43:10|235.77|233.47|235.83|233.53|235.88|233.58|235.74|233.44|9
1650008600000|2022-04-15 07:43:20|235.8|233.5|235.73|233.43|235.8|233.5|235.73|233.43|16
1650008610000|2022-04-15 07:43:30|235.72|233.42|235.72|233.42|235.73|233.43|235.72|233.42|3
1650008640000|2022-04-15 07:44:00|235.71|233.41|235.72|233.42|235.73|233.43|235.71|233.41|4
1650008650000|2022-04-15 07:44:10|235.73|233.43|235.73|233.43|235.73|233.43|235.73|233.43|1
1650008660000|2022-04-15 07:44:20|235.7|233.4|235.74|233.44|235.74|233.44|235.65|233.35|8
1650008670000|2022-04-15 07:44:30|235.75|233.45|235.75|233.45|235.75|233.45|235.68|233.38|8
1650008680000|2022-04-15 07:44:40|235.74|233.44|235.68|233.38|235.76|233.46|235.68|233.38|8
1650008690000|2022-04-15 07:44:50|235.69|233.39|235.6|233.3|235.69|233.39|235.59|233.29|8
1650008700000|2022-04-15 07:45:00|235.56|233.26|235.56|233.26|235.56|233.26|235.56|233.26|1
1650008710000|2022-04-15 07:45:10|235.57|233.27|235.58|233.28|235.6|233.3|235.56|233.26|14
1650008720000|2022-04-15 07:45:20|235.55|233.25|235.65|233.35|235.65|233.35|235.55|233.25|5
1650008730000|2022-04-15 07:45:30|235.67|233.37|235.65|233.35|235.67|233.37|235.65|233.35|3
1650008740000|2022-04-15 07:45:40|235.64|233.34|235.51|233.21|235.66|233.36|235.51|233.21|14
1650008750000|2022-04-15 07:45:50|235.52|233.22|235.51|233.21|235.52|233.22|235.48|233.18|8
1650008760000|2022-04-15 07:46:00|235.49|233.19|235.57|233.27|235.57|233.27|235.49|233.19|8
1650008770000|2022-04-15 07:46:10|235.56|233.26|235.63|233.33|235.63|233.33|235.56|233.26|12
1650008780000|2022-04-15 07:46:20|235.62|233.32|235.69|233.39|235.69|233.39|235.61|233.31|11
1650008790000|2022-04-15 07:46:30|235.71|233.41|235.71|233.41|235.73|233.43|235.69|233.39|6
1650008800000|2022-04-15 07:46:40|235.72|233.42|235.82|233.52|235.83|233.53|235.71|233.41|13
1650008810000|2022-04-15 07:46:50|235.83|233.53|235.83|233.53|235.83|233.53|235.83|233.53|1
1650008820000|2022-04-15 07:47:00|235.84|233.54|235.91|233.61|235.91|233.61|235.81|233.51|14
1650008830000|2022-04-15 07:47:10|235.93|233.63|235.98|233.68|235.98|233.68|235.91|233.61|8
1650008840000|2022-04-15 07:47:20|235.95|233.65|236.1|233.8|236.1|233.8|235.95|233.65|6
1650008850000|2022-04-15 07:47:30|236.08|233.78|236.3|234|236.3|234|236.03|233.73|7
1650008860000|2022-04-15 07:47:40|236.29|233.99|236.04|233.74|236.29|233.99|236.02|233.72|11
1650008870000|2022-04-15 07:47:50|236.01|233.71|236.01|233.71|236.02|233.72|236|233.7|7
1650008880000|2022-04-15 07:48:00|235.99|233.69|236.01|233.71|236.02|233.72|235.95|233.65|13
1650008890000|2022-04-15 07:48:10|236.02|233.72|236.03|233.73|236.03|233.73|236.01|233.71|5
1650008900000|2022-04-15 07:48:20|236.05|233.75|236.09|233.79|236.09|233.79|236.05|233.75|4
1650008910000|2022-04-15 07:48:30|236.07|233.77|236|233.7|236.08|233.78|236|233.7|6
1650008930000|2022-04-15 07:48:50|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650008940000|2022-04-15 07:49:00|236|233.7|236.01|233.71|236.01|233.71|236|233.7|2
1650008950000|2022-04-15 07:49:10|236|233.7|236|233.7|236|233.7|236|233.7|1
1650008960000|2022-04-15 07:49:20|235.99|233.69|236.02|233.72|236.04|233.74|235.99|233.69|6
1650008970000|2022-04-15 07:49:30|236.01|233.71|236.01|233.71|236.02|233.72|236.01|233.71|3
1650008980000|2022-04-15 07:49:40|236.04|233.74|236.08|233.78|236.08|233.78|236.03|233.73|10
1650008990000|2022-04-15 07:49:50|236.09|233.79|236.1|233.8|236.11|233.81|236.08|233.78|4
1650009000000|2022-04-15 07:50:00|236.13|233.83|236.18|233.88|236.18|233.88|236.1|233.8|8
1650009010000|2022-04-15 07:50:10|236.17|233.87|236.1|233.8|236.2|233.9|236.09|233.79|10
1650009020000|2022-04-15 07:50:20|236.11|233.81|236.11|233.81|236.12|233.82|236.1|233.8|4
1650009030000|2022-04-15 07:50:30|236.12|233.82|236.34|234.04|236.34|234.04|236.12|233.82|8
1650009040000|2022-04-15 07:50:40|236.33|234.03|236.34|234.04|236.35|234.05|236.32|234.02|9
1650009050000|2022-04-15 07:50:50|236.35|234.05|236.43|234.13|236.47|234.17|236.35|234.05|6
1650009060000|2022-04-15 07:51:00|236.44|234.14|236.44|234.14|236.44|234.14|236.42|234.12|9
1650009070000|2022-04-15 07:51:10|236.47|234.17|236.46|234.16|236.47|234.17|236.44|234.14|7
1650009080000|2022-04-15 07:51:20|236.47|234.17|236.44|234.14|236.51|234.21|236.41|234.11|14
1650009100000|2022-04-15 07:51:40|236.43|234.13|236.38|234.08|236.43|234.13|236.35|234.05|10
1650009110000|2022-04-15 07:51:50|236.41|234.11|236.89|234.59|236.97|234.67|236.41|234.11|28
1650009120000|2022-04-15 07:52:00|236.9|234.6|236.96|234.66|236.97|234.67|236.87|234.57|17
1650009130000|2022-04-15 07:52:10|236.97|234.67|237.32|235.02|237.39|235.09|236.97|234.67|27
1650009140000|2022-04-15 07:52:20|237.31|235.01|237.32|235.02|237.36|235.06|237.24|234.94|24
1650009150000|2022-04-15 07:52:30|237.31|235.01|237.45|235.15|237.48|235.18|237.31|235.01|17
1650009160000|2022-04-15 07:52:40|237.44|235.14|237.32|235.02|237.45|235.15|237.2|234.9|20
1650009170000|2022-04-15 07:52:50|237.33|235.03|237.27|234.97|237.33|235.03|237.27|234.97|7
1650009180000|2022-04-15 07:53:00|237.26|234.96|237.11|234.81|237.27|234.97|237.09|234.79|10
1650009190000|2022-04-15 07:53:10|237.1|234.8|236.97|234.67|237.1|234.8|236.97|234.67|12
1650009200000|2022-04-15 07:53:20|237.01|234.71|236.99|234.69|237.01|234.71|236.95|234.65|7
1650009210000|2022-04-15 07:53:30|237|234.7|236.91|234.61|237|234.7|236.86|234.56|11
1650009220000|2022-04-15 07:53:40|236.93|234.63|237.11|234.81|237.11|234.81|236.92|234.62|13
1650009230000|2022-04-15 07:53:50|237.1|234.8|237.37|235.07|237.39|235.09|237.1|234.8|21
1650009240000|2022-04-15 07:54:00|237.31|235.01|237.07|234.77|237.31|235.01|237.07|234.77|11
1650009250000|2022-04-15 07:54:10|237.08|234.78|237.07|234.77|237.08|234.78|237.07|234.77|6
1650009260000|2022-04-15 07:54:20|237.06|234.76|237.01|234.71|237.06|234.76|236.92|234.62|14
1650009270000|2022-04-15 07:54:30|237|234.7|236.92|234.62|237.01|234.71|236.92|234.62|11
1650009280000|2022-04-15 07:54:40|236.91|234.61|236.97|234.67|237|234.7|236.9|234.6|11
1650009290000|2022-04-15 07:54:50|236.96|234.66|236.87|234.57|236.97|234.67|236.86|234.56|12
1650009300000|2022-04-15 07:55:00|236.85|234.55|236.7|234.4|236.89|234.59|236.7|234.4|16
1650009310000|2022-04-15 07:55:10|236.69|234.39|236.64|234.34|236.69|234.39|236.63|234.33|14
1650009320000|2022-04-15 07:55:20|236.63|234.33|236.6|234.3|236.65|234.35|236.6|234.3|10
1650009330000|2022-04-15 07:55:30|236.59|234.29|236.63|234.33|236.63|234.33|236.53|234.23|21
1650009340000|2022-04-15 07:55:40|236.6|234.3|236.61|234.31|236.62|234.32|236.6|234.3|8
1650009350000|2022-04-15 07:55:50|236.63|234.33|236.59|234.29|236.63|234.33|236.55|234.25|12
1650009360000|2022-04-15 07:56:00|236.58|234.28|236.52|234.22|236.6|234.3|236.4|234.1|18
1650009370000|2022-04-15 07:56:10|236.51|234.21|236.6|234.3|236.6|234.3|236.51|234.21|7
1650009380000|2022-04-15 07:56:20|236.65|234.35|236.66|234.36|236.66|234.36|236.62|234.32|6
1650009390000|2022-04-15 07:56:30|236.62|234.32|236.6|234.3|236.62|234.32|236.6|234.3|3
1650009400000|2022-04-15 07:56:40|236.61|234.31|236.46|234.16|236.61|234.31|236.46|234.16|13
1650009410000|2022-04-15 07:56:50|236.47|234.17|236.5|234.2|236.5|234.2|236.46|234.16|9
1650009420000|2022-04-15 07:57:00|236.48|234.18|236.42|234.12|236.49|234.19|236.39|234.09|16
1650009430000|2022-04-15 07:57:10|236.43|234.13|236.4|234.1|236.44|234.14|236.4|234.1|3
1650009440000|2022-04-15 07:57:20|236.41|234.11|236.47|234.17|236.47|234.17|236.37|234.07|7
1650009450000|2022-04-15 07:57:30|236.48|234.18|236.47|234.17|236.49|234.19|236.47|234.17|6
1650009460000|2022-04-15 07:57:40|236.45|234.15|236.39|234.09|236.46|234.16|236.39|234.09|11
1650009470000|2022-04-15 07:57:50|236.38|234.08|236.31|234.01|236.38|234.08|236.3|234|6
1650009480000|2022-04-15 07:58:00|236.3|234|236.41|234.11|236.41|234.11|236.29|233.99|11
1650009490000|2022-04-15 07:58:10|236.42|234.12|236.1|233.8|236.42|234.12|236.1|233.8|16
1650009500000|2022-04-15 07:58:20|236.09|233.79|236.08|233.78|236.09|233.79|236.07|233.77|5
1650009510000|2022-04-15 07:58:30|236.06|233.76|235.85|233.55|236.06|233.76|235.8|233.5|18
1650009520000|2022-04-15 07:58:40|235.86|233.56|235.82|233.52|235.86|233.56|235.82|233.52|13
1650009530000|2022-04-15 07:58:50|235.81|233.51|235.7|233.4|235.81|233.51|235.7|233.4|10
1650009540000|2022-04-15 07:59:00|235.71|233.41|235.68|233.38|235.73|233.43|235.68|233.38|9
1650009550000|2022-04-15 07:59:10|235.69|233.39|235.45|233.15|235.69|233.39|235.45|233.15|12
1650009560000|2022-04-15 07:59:20|235.46|233.16|235.5|233.2|235.55|233.25|235.46|233.16|10
1650009570000|2022-04-15 07:59:30|235.51|233.21|235.69|233.39|235.69|233.39|235.5|233.2|13
1650009580000|2022-04-15 07:59:40|235.68|233.38|235.72|233.42|235.72|233.42|235.67|233.37|8
1650009590000|2022-04-15 07:59:50|235.73|233.43|235.57|233.27|235.73|233.43|235.56|233.26|11
1650009600000|2022-04-15 08:00:00|235.58|233.28|235.61|233.31|235.61|233.31|235.55|233.25|9
1650009610000|2022-04-15 08:00:10|235.6|233.3|235.64|233.34|235.64|233.34|235.6|233.3|11
1650009620000|2022-04-15 08:00:20|235.61|233.31|235.49|233.19|235.61|233.31|235.49|233.19|16
1650009630000|2022-04-15 08:00:30|235.48|233.18|235.21|232.91|235.48|233.18|235.21|232.91|16
1650009640000|2022-04-15 08:00:40|235.2|232.9|235.1|232.8|235.2|232.9|234.97|232.67|23
1650009650000|2022-04-15 08:00:50|235.09|232.79|235.14|232.84|235.14|232.84|235.09|232.79|8
1650009660000|2022-04-15 08:01:00|235.15|232.85|235.36|233.06|235.39|233.09|235.15|232.85|17
1650009670000|2022-04-15 08:01:10|235.35|233.05|235.48|233.18|235.48|233.18|235.35|233.05|8
1650009680000|2022-04-15 08:01:20|235.46|233.16|235.53|233.23|235.54|233.24|235.46|233.16|10
1650009690000|2022-04-15 08:01:30|235.52|233.22|235.43|233.13|235.54|233.24|235.43|233.13|9
1650009700000|2022-04-15 08:01:40|235.44|233.14|235.43|233.13|235.45|233.15|235.43|233.13|4
1650009710000|2022-04-15 08:01:50|235.44|233.14|235.62|233.32|235.62|233.32|235.44|233.14|15
1650009720000|2022-04-15 08:02:00|235.61|233.31|235.74|233.44|235.74|233.44|235.61|233.31|11
1650009730000|2022-04-15 08:02:10|235.75|233.45|235.75|233.45|235.75|233.45|235.73|233.43|6
1650009740000|2022-04-15 08:02:20|235.77|233.47|235.91|233.61|235.91|233.61|235.77|233.47|9
1650009750000|2022-04-15 08:02:30|235.93|233.63|235.91|233.61|235.98|233.68|235.91|233.61|7
1650009760000|2022-04-15 08:02:40|235.92|233.62|235.91|233.61|235.93|233.63|235.86|233.56|13
1650009770000|2022-04-15 08:02:50|235.92|233.62|235.91|233.61|235.92|233.62|235.9|233.6|3
1650009780000|2022-04-15 08:03:00|235.92|233.62|235.91|233.61|235.92|233.62|235.91|233.61|2
1650009790000|2022-04-15 08:03:10|235.92|233.62|235.91|233.61|235.92|233.62|235.91|233.61|4
1650009810000|2022-04-15 08:03:30|235.95|233.65|235.91|233.61|235.95|233.65|235.9|233.6|4
1650009820000|2022-04-15 08:03:40|235.93|233.63|235.91|233.61|235.93|233.63|235.91|233.61|6
1650009840000|2022-04-15 08:04:00|235.92|233.62|236|233.7|236|233.7|235.92|233.62|7
1650009850000|2022-04-15 08:04:10|236.01|233.71|236.09|233.79|236.09|233.79|236.01|233.71|4
1650009860000|2022-04-15 08:04:20|236.12|233.82|236.36|234.06|236.4|234.1|236.12|233.82|16
1650009870000|2022-04-15 08:04:30|236.37|234.07|236.38|234.08|236.39|234.09|236.34|234.04|11
1650009880000|2022-04-15 08:04:40|236.37|234.07|236.4|234.1|236.41|234.11|236.37|234.07|8
1650009890000|2022-04-15 08:04:50|236.39|234.09|236.35|234.05|236.41|234.11|236.35|234.05|9
1650009900000|2022-04-15 08:05:00|236.36|234.06|236.02|233.72|236.36|234.06|235.92|233.62|25
1650009910000|2022-04-15 08:05:10|236.06|233.76|236.05|233.75|236.12|233.82|236.01|233.71|13
1650009920000|2022-04-15 08:05:20|236.04|233.74|236.05|233.75|236.06|233.76|236.03|233.73|7
1650009940000|2022-04-15 08:05:40|236.04|233.74|236.04|233.74|236.05|233.75|236.04|233.74|3
1650009950000|2022-04-15 08:05:50|236.05|233.75|236.1|233.8|236.12|233.82|236.05|233.75|10
1650009960000|2022-04-15 08:06:00|236.08|233.78|236.04|233.74|236.08|233.78|236.04|233.74|3
1650009970000|2022-04-15 08:06:10|236.05|233.75|236.06|233.76|236.07|233.77|236.05|233.75|4
1650009980000|2022-04-15 08:06:20|236.03|233.73|236.03|233.73|236.06|233.76|235.97|233.67|15
1650009990000|2022-04-15 08:06:30|236.02|233.72|236.04|233.74|236.04|233.74|236.02|233.72|2
1650010000000|2022-04-15 08:06:40|236.06|233.76|236.06|233.76|236.06|233.76|236.04|233.74|4
1650010010000|2022-04-15 08:06:50|236.05|233.75|236.1|233.8|236.1|233.8|236.04|233.74|11
1650010020000|2022-04-15 08:07:00|236.12|233.82|236.1|233.8|236.12|233.82|236.1|233.8|4
1650010030000|2022-04-15 08:07:10|236.11|233.81|236.1|233.8|236.11|233.81|236.09|233.79|4
1650010040000|2022-04-15 08:07:20|236.09|233.79|236.04|233.74|236.09|233.79|236.01|233.71|7
1650010050000|2022-04-15 08:07:30|236.05|233.75|236.01|233.71|236.05|233.75|236.01|233.71|3
1650010060000|2022-04-15 08:07:40|236.03|233.73|236|233.7|236.03|233.73|236|233.7|3
1650010070000|2022-04-15 08:07:50|236.05|233.75|236.01|233.71|236.11|233.81|236.01|233.71|10
1650010080000|2022-04-15 08:08:00|236.03|233.73|236.1|233.8|236.1|233.8|236.03|233.73|6
1650010090000|2022-04-15 08:08:10|236.11|233.81|236.12|233.82|236.12|233.82|236.11|233.81|2
1650010100000|2022-04-15 08:08:20|236.13|233.83|236.14|233.84|236.14|233.84|236.13|233.83|2
1650010110000|2022-04-15 08:08:30|236.15|233.85|236.14|233.84|236.15|233.85|236.14|233.84|2
1650010130000|2022-04-15 08:08:50|236.11|233.81|236.1|233.8|236.11|233.81|236.1|233.8|4
1650010140000|2022-04-15 08:09:00|236.11|233.81|236.13|233.83|236.14|233.84|236.11|233.81|3
1650010150000|2022-04-15 08:09:10|236.14|233.84|236.11|233.81|236.14|233.84|236.09|233.79|6
1650010160000|2022-04-15 08:09:20|236.1|233.8|236.1|233.8|236.11|233.81|236.1|233.8|3
1650010170000|2022-04-15 08:09:30|236.12|233.82|236.36|234.06|236.37|234.07|236.12|233.82|9
1650010180000|2022-04-15 08:09:40|236.35|234.05|236.46|234.16|236.46|234.16|236.35|234.05|10
1650010190000|2022-04-15 08:09:50|236.49|234.19|236.47|234.17|236.49|234.19|236.47|234.17|5
1650010200000|2022-04-15 08:10:00|236.48|234.18|236.49|234.19|236.5|234.2|236.47|234.17|12
1650010210000|2022-04-15 08:10:10|236.46|234.16|236.52|234.22|236.52|234.22|236.46|234.16|5
1650010220000|2022-04-15 08:10:20|236.49|234.19|236.49|234.19|236.49|234.19|236.49|234.19|1
1650010230000|2022-04-15 08:10:30|236.53|234.23|236.74|234.44|236.74|234.44|236.53|234.23|11
1650010240000|2022-04-15 08:10:40|236.68|234.38|236.82|234.52|236.83|234.53|236.66|234.36|18
1650010250000|2022-04-15 08:10:50|236.83|234.53|236.68|234.38|236.87|234.57|236.68|234.38|14
1650010260000|2022-04-15 08:11:00|236.67|234.37|236.6|234.3|236.67|234.37|236.58|234.28|15
1650010270000|2022-04-15 08:11:10|236.61|234.31|236.59|234.29|236.63|234.33|236.59|234.29|8
1650010280000|2022-04-15 08:11:20|236.6|234.3|236.68|234.38|236.68|234.38|236.59|234.29|10
1650010290000|2022-04-15 08:11:30|236.69|234.39|236.67|234.37|236.69|234.39|236.67|234.37|3
1650010300000|2022-04-15 08:11:40|236.66|234.36|236.6|234.3|236.66|234.36|236.58|234.28|10
1650010310000|2022-04-15 08:11:50|236.59|234.29|236.61|234.31|236.62|234.32|236.56|234.26|6
1650010320000|2022-04-15 08:12:00|236.55|234.25|236.62|234.32|236.62|234.32|236.55|234.25|7
1650010330000|2022-04-15 08:12:10|236.61|234.31|236.42|234.12|236.63|234.33|236.42|234.12|13
1650010340000|2022-04-15 08:12:20|236.43|234.13|236.43|234.13|236.43|234.13|236.43|234.13|1
1650010350000|2022-04-15 08:12:30|236.42|234.12|236.42|234.12|236.44|234.14|236.42|234.12|6
1650010360000|2022-04-15 08:12:40|236.43|234.13|236.45|234.15|236.45|234.15|236.43|234.13|6
1650010380000|2022-04-15 08:13:00|236.44|234.14|236.48|234.18|236.5|234.2|236.43|234.13|9
1650010390000|2022-04-15 08:13:10|236.51|234.21|236.79|234.49|236.8|234.5|236.51|234.21|14
1650010400000|2022-04-15 08:13:20|236.74|234.44|236.78|234.48|236.8|234.5|236.73|234.43|8
1650010410000|2022-04-15 08:13:30|236.77|234.47|236.58|234.28|236.77|234.47|236.54|234.24|16
1650010420000|2022-04-15 08:13:40|236.55|234.25|236.56|234.26|236.57|234.27|236.55|234.25|4
1650010430000|2022-04-15 08:13:50|236.57|234.27|236.57|234.27|236.58|234.28|236.56|234.26|5
1650010440000|2022-04-15 08:14:00|236.56|234.26|236.64|234.34|236.65|234.35|236.56|234.26|8
1650010450000|2022-04-15 08:14:10|236.63|234.33|236.69|234.39|236.69|234.39|236.63|234.33|9
1650010460000|2022-04-15 08:14:20|236.67|234.37|236.67|234.37|236.67|234.37|236.66|234.36|3
1650010470000|2022-04-15 08:14:30|236.66|234.36|236.74|234.44|236.76|234.46|236.66|234.36|8
1650010480000|2022-04-15 08:14:40|236.77|234.47|236.74|234.44|236.77|234.47|236.74|234.44|4
1650010490000|2022-04-15 08:14:50|236.72|234.42|236.73|234.43|236.74|234.44|236.72|234.42|4
1650010500000|2022-04-15 08:15:00|236.72|234.42|236.67|234.37|236.73|234.43|236.64|234.34|9
1650010510000|2022-04-15 08:15:10|236.7|234.4|236.7|234.4|236.73|234.43|236.68|234.38|10
1650010520000|2022-04-15 08:15:20|236.72|234.42|236.34|234.04|236.74|234.44|236.34|234.04|8
1650010530000|2022-04-15 08:15:30|236.39|234.09|236.09|233.79|236.39|234.09|236.07|233.77|17
1650010540000|2022-04-15 08:15:40|236.07|233.77|236.01|233.71|236.07|233.77|235.99|233.69|13
1650010550000|2022-04-15 08:15:50|236|233.7|235.92|233.62|236.01|233.71|235.87|233.57|13
1650010560000|2022-04-15 08:16:00|235.9|233.6|235.89|233.59|235.97|233.67|235.82|233.52|23
1650010570000|2022-04-15 08:16:10|235.88|233.58|235.89|233.59|235.89|233.59|235.88|233.58|4
1650010580000|2022-04-15 08:16:20|235.9|233.6|235.79|233.49|235.9|233.6|235.76|233.46|17
1650010590000|2022-04-15 08:16:30|235.78|233.48|235.72|233.42|235.8|233.5|235.7|233.4|16
1650010600000|2022-04-15 08:16:40|235.73|233.43|235.7|233.4|235.73|233.43|235.69|233.39|6
1650010610000|2022-04-15 08:16:50|235.71|233.41|235.55|233.25|235.71|233.41|235.51|233.21|11
1650010620000|2022-04-15 08:17:00|235.56|233.26|235.57|233.27|235.61|233.31|235.47|233.17|18
1650010630000|2022-04-15 08:17:10|235.59|233.29|235.73|233.43|235.73|233.43|235.59|233.29|8
1650010640000|2022-04-15 08:17:20|235.74|233.44|235.81|233.51|235.81|233.51|235.74|233.44|4
1650010650000|2022-04-15 08:17:30|235.82|233.52|235.86|233.56|235.88|233.58|235.82|233.52|7
1650010660000|2022-04-15 08:17:40|235.87|233.57|235.84|233.54|235.87|233.57|235.84|233.54|6
1650010670000|2022-04-15 08:17:50|235.79|233.49|235.78|233.48|235.81|233.51|235.78|233.48|6
1650010680000|2022-04-15 08:18:00|235.8|233.5|235.73|233.43|235.8|233.5|235.73|233.43|4
1650010690000|2022-04-15 08:18:10|235.78|233.48|235.78|233.48|235.78|233.48|235.77|233.47|3
1650010700000|2022-04-15 08:18:20|235.77|233.47|235.67|233.37|235.79|233.49|235.67|233.37|17
1650010710000|2022-04-15 08:18:30|235.66|233.36|235.76|233.46|235.76|233.46|235.66|233.36|15
1650010720000|2022-04-15 08:18:40|235.75|233.45|235.72|233.42|235.79|233.49|235.69|233.39|12
1650010730000|2022-04-15 08:18:50|235.73|233.43|235.65|233.35|235.73|233.43|235.65|233.35|8
1650010740000|2022-04-15 08:19:00|235.66|233.36|235.64|233.34|235.66|233.36|235.62|233.32|7
1650010750000|2022-04-15 08:19:10|235.63|233.33|235.55|233.25|235.63|233.33|235.55|233.25|8
1650010760000|2022-04-15 08:19:20|235.56|233.26|235.53|233.23|235.56|233.26|235.53|233.23|5
1650010770000|2022-04-15 08:19:30|235.54|233.24|235.54|233.24|235.55|233.25|235.54|233.24|3
1650010780000|2022-04-15 08:19:40|235.59|233.29|235.59|233.29|235.65|233.35|235.59|233.29|11
1650010790000|2022-04-15 08:19:50|235.6|233.3|235.59|233.29|235.6|233.3|235.59|233.29|4
1650010800000|2022-04-15 08:20:00|235.6|233.3|235.56|233.26|235.6|233.3|235.55|233.25|9
1650010810000|2022-04-15 08:20:10|235.57|233.27|235.53|233.23|235.57|233.27|235.52|233.22|7
1650010820000|2022-04-15 08:20:20|235.52|233.22|235.53|233.23|235.54|233.24|235.52|233.22|6
1650010830000|2022-04-15 08:20:30|235.54|233.24|235.57|233.27|235.57|233.27|235.53|233.23|5
1650010840000|2022-04-15 08:20:40|235.58|233.28|235.62|233.32|235.63|233.33|235.58|233.28|7
1650010850000|2022-04-15 08:20:50|235.61|233.31|235.61|233.31|235.62|233.32|235.6|233.3|8
1650010860000|2022-04-15 08:21:00|235.6|233.3|235.63|233.33|235.63|233.33|235.6|233.3|5
1650010870000|2022-04-15 08:21:10|235.62|233.32|235.35|233.05|235.63|233.33|235.35|233.05|17
1650010880000|2022-04-15 08:21:20|235.36|233.06|235.21|232.91|235.37|233.07|235.2|232.9|8
1650010890000|2022-04-15 08:21:30|235.24|232.94|235.23|232.93|235.24|232.94|235.2|232.9|5
1650010900000|2022-04-15 08:21:40|235.22|232.92|235.15|232.85|235.22|232.92|235.15|232.85|10
1650010910000|2022-04-15 08:21:50|235.16|232.86|235.17|232.87|235.17|232.87|235.15|232.85|5
1650010920000|2022-04-15 08:22:00|235.23|232.93|235.51|233.21|235.54|233.24|235.23|232.93|16
1650010930000|2022-04-15 08:22:10|235.5|233.2|235.61|233.31|235.64|233.34|235.49|233.19|16
1650010940000|2022-04-15 08:22:20|235.62|233.32|235.49|233.19|235.62|233.32|235.49|233.19|7
1650010950000|2022-04-15 08:22:30|235.48|233.18|235.48|233.18|235.49|233.19|235.48|233.18|3
1650010980000|2022-04-15 08:23:00|235.49|233.19|235.43|233.13|235.49|233.19|235.43|233.13|6
1650010990000|2022-04-15 08:23:10|235.44|233.14|235.41|233.11|235.44|233.14|235.41|233.11|8
1650011000000|2022-04-15 08:23:20|235.4|233.1|235.3|233|235.41|233.11|235.3|233|10
1650011020000|2022-04-15 08:23:40|235.31|233.01|235.28|232.98|235.31|233.01|235.28|232.98|9
1650011030000|2022-04-15 08:23:50|235.32|233.02|235.28|232.98|235.32|233.02|235.28|232.98|10
1650011040000|2022-04-15 08:24:00|235.27|232.97|235.27|232.97|235.27|232.97|235.27|232.97|1
1650011060000|2022-04-15 08:24:20|235.28|232.98|235.41|233.11|235.41|233.11|235.28|232.98|12
1650011070000|2022-04-15 08:24:30|235.42|233.12|235.34|233.04|235.43|233.13|235.34|233.04|11
1650011080000|2022-04-15 08:24:40|235.36|233.06|235.26|232.96|235.36|233.06|235.26|232.96|11
1650011090000|2022-04-15 08:24:50|235.23|232.93|234.93|232.63|235.25|232.95|234.93|232.63|16
1650011100000|2022-04-15 08:25:00|234.94|232.64|234.93|232.63|234.98|232.68|234.93|232.63|4
1650011110000|2022-04-15 08:25:10|234.97|232.67|235.19|232.89|235.2|232.9|234.97|232.67|17
1650011120000|2022-04-15 08:25:20|235.16|232.86|235.36|233.06|235.37|233.07|235.16|232.86|11
1650011130000|2022-04-15 08:25:30|235.35|233.05|235.46|233.16|235.46|233.16|235.35|233.05|10
1650011140000|2022-04-15 08:25:40|235.47|233.17|235.53|233.23|235.53|233.23|235.46|233.16|12
1650011150000|2022-04-15 08:25:50|235.57|233.27|235.72|233.42|235.81|233.51|235.57|233.27|16
1650011160000|2022-04-15 08:26:00|235.73|233.43|235.73|233.43|235.74|233.44|235.73|233.43|7
1650011170000|2022-04-15 08:26:10|235.72|233.42|235.68|233.38|235.74|233.44|235.67|233.37|11
1650011180000|2022-04-15 08:26:20|235.67|233.37|235.63|233.33|235.67|233.37|235.61|233.31|6
1650011190000|2022-04-15 08:26:30|235.62|233.32|235.63|233.33|235.64|233.34|235.62|233.32|5
1650011200000|2022-04-15 08:26:40|235.64|233.34|235.74|233.44|235.75|233.45|235.64|233.34|8
1650011210000|2022-04-15 08:26:50|235.79|233.49|235.78|233.48|235.81|233.51|235.78|233.48|6
1650011220000|2022-04-15 08:27:00|235.79|233.49|235.78|233.48|235.8|233.5|235.78|233.48|11
1650011230000|2022-04-15 08:27:10|235.77|233.47|235.77|233.47|235.8|233.5|235.77|233.47|7
1650011240000|2022-04-15 08:27:20|235.78|233.48|235.79|233.49|235.81|233.51|235.77|233.47|8
1650011250000|2022-04-15 08:27:30|235.78|233.48|235.79|233.49|235.79|233.49|235.78|233.48|2
1650011260000|2022-04-15 08:27:40|235.73|233.43|235.76|233.46|235.81|233.51|235.73|233.43|8
1650011270000|2022-04-15 08:27:50|235.8|233.5|235.75|233.45|235.8|233.5|235.74|233.44|6
1650011280000|2022-04-15 08:28:00|235.74|233.44|235.74|233.44|235.74|233.44|235.7|233.4|4
1650011290000|2022-04-15 08:28:10|235.75|233.45|235.74|233.44|235.75|233.45|235.74|233.44|2
1650011300000|2022-04-15 08:28:20|235.73|233.43|235.63|233.33|235.74|233.44|235.63|233.33|12
1650011310000|2022-04-15 08:28:30|235.64|233.34|235.6|233.3|235.64|233.34|235.59|233.29|10
1650011320000|2022-04-15 08:28:40|235.59|233.29|235.57|233.27|235.6|233.3|235.56|233.26|13
1650011330000|2022-04-15 08:28:50|235.59|233.29|235.67|233.37|235.67|233.37|235.59|233.29|4
1650011340000|2022-04-15 08:29:00|235.64|233.34|235.67|233.37|235.67|233.37|235.62|233.32|5
1650011350000|2022-04-15 08:29:10|235.64|233.34|235.6|233.3|235.67|233.37|235.59|233.29|9
1650011360000|2022-04-15 08:29:20|235.59|233.29|235.48|233.18|235.6|233.3|235.48|233.18|18
1650011370000|2022-04-15 08:29:30|235.42|233.12|235.42|233.12|235.44|233.14|235.4|233.1|15
1650011380000|2022-04-15 08:29:40|235.44|233.14|235.42|233.12|235.44|233.14|235.42|233.12|4
1650011390000|2022-04-15 08:29:50|235.43|233.13|235.44|233.14|235.46|233.16|235.42|233.12|8
1650011400000|2022-04-15 08:30:00|235.42|233.12|235.54|233.24|235.55|233.25|235.29|232.99|20
1650011410000|2022-04-15 08:30:10|235.55|233.25|235.65|233.35|235.65|233.35|235.54|233.24|9
1650011420000|2022-04-15 08:30:20|235.64|233.34|235.81|233.51|235.81|233.51|235.63|233.33|9
1650011430000|2022-04-15 08:30:30|235.82|233.52|235.83|233.53|235.83|233.53|235.82|233.52|2
1650011440000|2022-04-15 08:30:40|235.82|233.52|235.72|233.42|235.82|233.52|235.72|233.42|6
1650011450000|2022-04-15 08:30:50|235.66|233.36|235.73|233.43|235.73|233.43|235.66|233.36|4
1650011460000|2022-04-15 08:31:00|235.72|233.42|235.72|233.42|235.74|233.44|235.7|233.4|7
1650011470000|2022-04-15 08:31:10|235.75|233.45|235.71|233.41|235.75|233.45|235.71|233.41|6
1650011480000|2022-04-15 08:31:20|235.67|233.37|235.65|233.35|235.67|233.37|235.63|233.33|9
1650011490000|2022-04-15 08:31:30|235.66|233.36|235.73|233.43|235.73|233.43|235.66|233.36|10
1650011500000|2022-04-15 08:31:40|235.75|233.45|235.78|233.48|235.78|233.48|235.74|233.44|3
1650011510000|2022-04-15 08:31:50|235.77|233.47|235.7|233.4|235.78|233.48|235.69|233.39|12
1650011520000|2022-04-15 08:32:00|235.68|233.38|235.68|233.38|235.68|233.38|235.67|233.37|3
1650011530000|2022-04-15 08:32:10|235.67|233.37|235.64|233.34|235.68|233.38|235.64|233.34|6
1650011540000|2022-04-15 08:32:20|235.65|233.35|235.66|233.36|235.69|233.39|235.65|233.35|4
1650011550000|2022-04-15 08:32:30|235.71|233.41|235.69|233.39|235.71|233.41|235.69|233.39|3
1650011560000|2022-04-15 08:32:40|235.72|233.42|235.72|233.42|235.72|233.42|235.72|233.42|1
1650011570000|2022-04-15 08:32:50|235.73|233.43|235.72|233.42|235.76|233.46|235.67|233.37|6
1650011580000|2022-04-15 08:33:00|235.69|233.39|235.65|233.35|235.7|233.4|235.62|233.32|15
1650011590000|2022-04-15 08:33:10|235.66|233.36|235.75|233.45|235.75|233.45|235.65|233.35|10
1650011600000|2022-04-15 08:33:20|235.74|233.44|235.82|233.52|235.84|233.54|235.74|233.44|6
1650011610000|2022-04-15 08:33:30|235.91|233.61|235.72|233.42|235.91|233.61|235.72|233.42|10
1650011620000|2022-04-15 08:33:40|235.71|233.41|235.71|233.41|235.74|233.44|235.71|233.41|4
1650011630000|2022-04-15 08:33:50|235.7|233.4|235.7|233.4|235.71|233.41|235.7|233.4|3
1650011640000|2022-04-15 08:34:00|235.72|233.42|235.7|233.4|235.72|233.42|235.7|233.4|2
1650011650000|2022-04-15 08:34:10|235.72|233.42|235.7|233.4|235.72|233.42|235.63|233.33|5
1650011660000|2022-04-15 08:34:20|235.73|233.43|235.75|233.45|235.83|233.53|235.73|233.43|11
1650011670000|2022-04-15 08:34:30|235.79|233.49|235.74|233.44|235.79|233.49|235.74|233.44|4
1650011700000|2022-04-15 08:35:00|235.73|233.43|235.69|233.39|235.73|233.43|235.63|233.33|10
1650011710000|2022-04-15 08:35:10|235.68|233.38|235.57|233.27|235.69|233.39|235.57|233.27|10
1650011720000|2022-04-15 08:35:20|235.53|233.23|235.57|233.27|235.6|233.3|235.53|233.23|10
1650011730000|2022-04-15 08:35:30|235.61|233.31|235.61|233.31|235.61|233.31|235.6|233.3|5
1650011740000|2022-04-15 08:35:40|235.63|233.33|235.76|233.46|235.77|233.47|235.63|233.33|12
1650011750000|2022-04-15 08:35:50|235.77|233.47|235.92|233.62|235.94|233.64|235.77|233.47|11
1650011760000|2022-04-15 08:36:00|235.91|233.61|235.87|233.57|235.91|233.61|235.87|233.57|4
1650011770000|2022-04-15 08:36:10|235.88|233.58|235.91|233.61|235.92|233.62|235.88|233.58|4
1650011780000|2022-04-15 08:36:20|235.9|233.6|235.88|233.58|235.91|233.61|235.87|233.57|6
1650011790000|2022-04-15 08:36:30|235.87|233.57|235.85|233.55|235.9|233.6|235.85|233.55|4
1650011800000|2022-04-15 08:36:40|235.84|233.54|235.87|233.57|235.87|233.57|235.84|233.54|2
1650011810000|2022-04-15 08:36:50|235.84|233.54|235.83|233.53|235.84|233.54|235.83|233.53|4
1650011820000|2022-04-15 08:37:00|235.85|233.55|235.83|233.53|235.85|233.55|235.83|233.53|2
1650011830000|2022-04-15 08:37:10|235.86|233.56|235.86|233.56|235.86|233.56|235.86|233.56|1
1650011840000|2022-04-15 08:37:20|235.85|233.55|235.85|233.55|235.86|233.56|235.84|233.54|5
1650011850000|2022-04-15 08:37:30|235.89|233.59|235.8|233.5|235.89|233.59|235.77|233.47|10
1650011860000|2022-04-15 08:37:40|235.79|233.49|235.66|233.36|235.79|233.49|235.66|233.36|11
1650011870000|2022-04-15 08:37:50|235.71|233.41|235.91|233.61|235.91|233.61|235.71|233.41|11
1650011880000|2022-04-15 08:38:00|235.98|233.68|235.95|233.65|235.98|233.68|235.94|233.64|3
1650011890000|2022-04-15 08:38:10|235.91|233.61|235.87|233.57|235.91|233.61|235.84|233.54|9
1650011900000|2022-04-15 08:38:20|235.86|233.56|235.7|233.4|235.88|233.58|235.65|233.35|21
1650011910000|2022-04-15 08:38:30|235.71|233.41|235.75|233.45|235.75|233.45|235.67|233.37|7
1650011920000|2022-04-15 08:38:40|235.73|233.43|235.75|233.45|235.81|233.51|235.73|233.43|11
1650011930000|2022-04-15 08:38:50|235.76|233.46|235.75|233.45|235.76|233.46|235.75|233.45|2
1650011940000|2022-04-15 08:39:00|235.76|233.46|235.79|233.49|235.79|233.49|235.75|233.45|6
1650011950000|2022-04-15 08:39:10|235.76|233.46|235.82|233.52|235.83|233.53|235.75|233.45|7
1650011960000|2022-04-15 08:39:20|235.83|233.53|235.84|233.54|235.89|233.59|235.8|233.5|9
1650011970000|2022-04-15 08:39:30|235.83|233.53|235.84|233.54|235.84|233.54|235.83|233.53|2
1650011980000|2022-04-15 08:39:40|235.83|233.53|235.79|233.49|235.83|233.53|235.79|233.49|4
1650011990000|2022-04-15 08:39:50|235.78|233.48|235.75|233.45|235.78|233.48|235.73|233.43|14
1650012000000|2022-04-15 08:40:00|235.76|233.46|235.81|233.51|235.82|233.52|235.75|233.45|11
1650012010000|2022-04-15 08:40:10|235.82|233.52|235.84|233.54|235.84|233.54|235.82|233.52|5
1650012020000|2022-04-15 08:40:20|235.83|233.53|235.82|233.52|235.84|233.54|235.79|233.49|13
1650012030000|2022-04-15 08:40:30|235.8|233.5|235.95|233.65|235.96|233.66|235.8|233.5|9
1650012040000|2022-04-15 08:40:40|235.94|233.64|235.95|233.65|235.97|233.67|235.94|233.64|5
1650012050000|2022-04-15 08:40:50|235.96|233.66|236.01|233.71|236.01|233.71|235.96|233.66|4
1650012060000|2022-04-15 08:41:00|236|233.7|236.05|233.75|236.05|233.75|236|233.7|8
1650012070000|2022-04-15 08:41:10|236.01|233.71|235.95|233.65|236.09|233.79|235.95|233.65|14
1650012080000|2022-04-15 08:41:20|235.96|233.66|236.01|233.71|236.03|233.73|235.95|233.65|7
1650012090000|2022-04-15 08:41:30|235.88|233.58|235.95|233.65|235.95|233.65|235.88|233.58|12
1650012100000|2022-04-15 08:41:40|235.96|233.66|235.87|233.57|235.96|233.66|235.85|233.55|12
1650012110000|2022-04-15 08:41:50|235.86|233.56|235.85|233.55|235.86|233.56|235.85|233.55|2
1650012120000|2022-04-15 08:42:00|235.86|233.56|235.82|233.52|235.87|233.57|235.82|233.52|6
1650012130000|2022-04-15 08:42:10|235.81|233.51|235.77|233.47|235.81|233.51|235.75|233.45|13
1650012140000|2022-04-15 08:42:20|235.76|233.46|235.77|233.47|235.77|233.47|235.75|233.45|3
1650012150000|2022-04-15 08:42:30|235.78|233.48|235.76|233.46|235.78|233.48|235.72|233.42|4
1650012160000|2022-04-15 08:42:40|235.75|233.45|235.74|233.44|235.78|233.48|235.74|233.44|4
1650012170000|2022-04-15 08:42:50|235.73|233.43|235.73|233.43|235.73|233.43|235.73|233.43|1
1650012180000|2022-04-15 08:43:00|235.75|233.45|235.79|233.49|235.79|233.49|235.73|233.43|8
1650012190000|2022-04-15 08:43:10|235.81|233.51|235.78|233.48|235.82|233.52|235.78|233.48|4
1650012200000|2022-04-15 08:43:20|235.77|233.47|235.77|233.47|235.78|233.48|235.77|233.47|7
1650012210000|2022-04-15 08:43:30|235.78|233.48|235.79|233.49|235.79|233.49|235.78|233.48|2
1650012220000|2022-04-15 08:43:40|235.74|233.44|235.79|233.49|235.79|233.49|235.74|233.44|2
1650012230000|2022-04-15 08:43:50|235.77|233.47|235.79|233.49|235.79|233.49|235.77|233.47|4
1650012240000|2022-04-15 08:44:00|235.76|233.46|235.75|233.45|235.8|233.5|235.75|233.45|6
1650012250000|2022-04-15 08:44:10|235.78|233.48|235.78|233.48|235.78|233.48|235.78|233.48|1
1650012260000|2022-04-15 08:44:20|235.77|233.47|235.74|233.44|235.78|233.48|235.7|233.4|10
1650012270000|2022-04-15 08:44:30|235.73|233.43|235.68|233.38|235.75|233.45|235.67|233.37|8
1650012280000|2022-04-15 08:44:40|235.67|233.37|235.67|233.37|235.68|233.38|235.66|233.36|5
1650012290000|2022-04-15 08:44:50|235.66|233.36|235.73|233.43|235.73|233.43|235.65|233.35|5
1650012300000|2022-04-15 08:45:00|235.74|233.44|235.67|233.37|235.76|233.46|235.67|233.37|9
1650012310000|2022-04-15 08:45:10|235.66|233.36|235.64|233.34|235.68|233.38|235.64|233.34|5
1650012320000|2022-04-15 08:45:20|235.63|233.33|235.57|233.27|235.64|233.34|235.56|233.26|7
1650012330000|2022-04-15 08:45:30|235.58|233.28|235.63|233.33|235.65|233.35|235.56|233.26|9
1650012340000|2022-04-15 08:45:40|235.65|233.35|235.74|233.44|235.74|233.44|235.65|233.35|6
1650012350000|2022-04-15 08:45:50|235.78|233.48|235.91|233.61|235.91|233.61|235.78|233.48|7
1650012360000|2022-04-15 08:46:00|235.92|233.62|235.92|233.62|235.94|233.64|235.92|233.62|6
1650012370000|2022-04-15 08:46:10|235.91|233.61|235.91|233.61|235.92|233.62|235.91|233.61|3
1650012380000|2022-04-15 08:46:20|235.92|233.62|236.02|233.72|236.02|233.72|235.91|233.61|6
1650012390000|2022-04-15 08:46:30|235.95|233.65|235.95|233.65|235.95|233.65|235.95|233.65|1
1650012400000|2022-04-15 08:46:40|235.96|233.66|235.93|233.63|235.96|233.66|235.92|233.62|4
1650012410000|2022-04-15 08:46:50|235.88|233.58|235.95|233.65|235.95|233.65|235.88|233.58|9
1650012420000|2022-04-15 08:47:00|235.93|233.63|235.98|233.68|235.98|233.68|235.93|233.63|5
1650012430000|2022-04-15 08:47:10|235.95|233.65|235.95|233.65|235.96|233.66|235.95|233.65|3
1650012440000|2022-04-15 08:47:20|235.94|233.64|235.98|233.68|235.98|233.68|235.94|233.64|3
1650012450000|2022-04-15 08:47:30|235.87|233.57|235.84|233.54|235.93|233.63|235.83|233.53|14
1650012470000|2022-04-15 08:47:50|235.83|233.53|235.82|233.52|235.85|233.55|235.78|233.48|5
1650012480000|2022-04-15 08:48:00|235.81|233.51|235.82|233.52|235.83|233.53|235.81|233.51|4
1650012490000|2022-04-15 08:48:10|235.83|233.53|235.84|233.54|235.87|233.57|235.83|233.53|4
1650012500000|2022-04-15 08:48:20|235.85|233.55|235.83|233.53|235.87|233.57|235.82|233.52|5
1650012510000|2022-04-15 08:48:30|235.84|233.54|235.79|233.49|235.84|233.54|235.78|233.48|10
1650012520000|2022-04-15 08:48:40|235.77|233.47|235.61|233.31|235.77|233.47|235.61|233.31|4
1650012530000|2022-04-15 08:48:50|235.6|233.3|235.6|233.3|235.6|233.3|235.6|233.3|1
1650012540000|2022-04-15 08:49:00|235.59|233.29|235.6|233.3|235.6|233.3|235.59|233.29|4
1650012550000|2022-04-15 08:49:10|235.59|233.29|235.59|233.29|235.59|233.29|235.58|233.28|3
1650012570000|2022-04-15 08:49:30|235.61|233.31|235.6|233.3|235.61|233.31|235.6|233.3|2
1650012580000|2022-04-15 08:49:40|235.59|233.29|235.59|233.29|235.59|233.29|235.59|233.29|1
1650012590000|2022-04-15 08:49:50|235.6|233.3|235.67|233.37|235.73|233.43|235.5|233.2|13
1650012600000|2022-04-15 08:50:00|235.66|233.36|235.73|233.43|235.75|233.45|235.62|233.32|11
1650012610000|2022-04-15 08:50:10|235.74|233.44|235.75|233.45|235.81|233.51|235.74|233.44|10
1650012620000|2022-04-15 08:50:20|235.79|233.49|235.79|233.49|235.81|233.51|235.76|233.46|7
1650012630000|2022-04-15 08:50:30|235.81|233.51|235.84|233.54|235.84|233.54|235.8|233.5|3
1650012650000|2022-04-15 08:50:50|235.82|233.52|235.83|233.53|235.84|233.54|235.82|233.52|4
1650012660000|2022-04-15 08:51:00|235.82|233.52|235.82|233.52|235.85|233.55|235.82|233.52|5
1650012670000|2022-04-15 08:51:10|235.79|233.49|235.74|233.44|235.79|233.49|235.74|233.44|6
1650012680000|2022-04-15 08:51:20|235.73|233.43|235.69|233.39|235.74|233.44|235.69|233.39|8
1650012690000|2022-04-15 08:51:30|235.68|233.38|235.67|233.37|235.68|233.38|235.67|233.37|2
1650012700000|2022-04-15 08:51:40|235.65|233.35|235.65|233.35|235.65|233.35|235.64|233.34|3
1650012710000|2022-04-15 08:51:50|235.68|233.38|235.66|233.36|235.68|233.38|235.66|233.36|2
1650012720000|2022-04-15 08:52:00|235.65|233.35|235.66|233.36|235.68|233.38|235.65|233.35|4
1650012730000|2022-04-15 08:52:10|235.64|233.34|235.63|233.33|235.64|233.34|235.63|233.33|2
1650012740000|2022-04-15 08:52:20|235.65|233.35|235.6|233.3|235.65|233.35|235.59|233.29|9
1650012750000|2022-04-15 08:52:30|235.61|233.31|235.74|233.44|235.74|233.44|235.59|233.29|13
1650012760000|2022-04-15 08:52:40|235.73|233.43|235.73|233.43|235.74|233.44|235.73|233.43|5
1650012770000|2022-04-15 08:52:50|235.69|233.39|235.68|233.38|235.7|233.4|235.68|233.38|4
1650012780000|2022-04-15 08:53:00|235.71|233.41|235.69|233.39|235.73|233.43|235.69|233.39|4
1650012790000|2022-04-15 08:53:10|235.68|233.38|235.62|233.32|235.69|233.39|235.62|233.32|6
1650012810000|2022-04-15 08:53:30|235.6|233.3|235.57|233.27|235.62|233.32|235.57|233.27|5
1650012820000|2022-04-15 08:53:40|235.56|233.26|235.52|233.22|235.56|233.26|235.52|233.22|7
1650012830000|2022-04-15 08:53:50|235.54|233.24|235.51|233.21|235.54|233.24|235.51|233.21|6
1650012840000|2022-04-15 08:54:00|235.5|233.2|235.44|233.14|235.5|233.2|235.41|233.11|16
1650012850000|2022-04-15 08:54:10|235.45|233.15|235.56|233.26|235.57|233.27|235.45|233.15|7
1650012860000|2022-04-15 08:54:20|235.55|233.25|235.59|233.29|235.59|233.29|235.55|233.25|4
1650012880000|2022-04-15 08:54:40|235.58|233.28|235.55|233.25|235.58|233.28|235.55|233.25|2
1650012900000|2022-04-15 08:55:00|235.57|233.27|235.56|233.26|235.57|233.27|235.55|233.25|3
1650012910000|2022-04-15 08:55:10|235.55|233.25|235.56|233.26|235.56|233.26|235.55|233.25|2
1650012930000|2022-04-15 08:55:30|235.59|233.29|235.59|233.29|235.59|233.29|235.59|233.29|1
1650012940000|2022-04-15 08:55:40|235.56|233.26|235.64|233.34|235.65|233.35|235.52|233.22|11
1650012950000|2022-04-15 08:55:50|235.65|233.35|235.64|233.34|235.66|233.36|235.63|233.33|8
1650012960000|2022-04-15 08:56:00|235.65|233.35|235.76|233.46|235.77|233.47|235.65|233.35|9
1650012970000|2022-04-15 08:56:10|235.75|233.45|235.74|233.44|235.78|233.48|235.74|233.44|7
1650012980000|2022-04-15 08:56:20|235.75|233.45|235.69|233.39|235.75|233.45|235.68|233.38|7
1650012990000|2022-04-15 08:56:30|235.68|233.38|235.68|233.38|235.68|233.38|235.68|233.38|1
1650013000000|2022-04-15 08:56:40|235.69|233.39|235.69|233.39|235.69|233.39|235.69|233.39|1
1650013010000|2022-04-15 08:56:50|235.67|233.37|235.69|233.39|235.69|233.39|235.67|233.37|2
1650013020000|2022-04-15 08:57:00|235.73|233.43|235.78|233.48|235.79|233.49|235.69|233.39|8
1650013030000|2022-04-15 08:57:10|235.75|233.45|235.79|233.49|235.79|233.49|235.75|233.45|2
1650013040000|2022-04-15 08:57:20|235.76|233.46|235.75|233.45|235.77|233.47|235.75|233.45|4
1650013050000|2022-04-15 08:57:30|235.77|233.47|235.74|233.44|235.77|233.47|235.73|233.43|5
1650013060000|2022-04-15 08:57:40|235.75|233.45|235.74|233.44|235.75|233.45|235.74|233.44|2
1650013070000|2022-04-15 08:57:50|235.77|233.47|235.78|233.48|235.78|233.48|235.74|233.44|8
1650013080000|2022-04-15 08:58:00|235.75|233.45|235.76|233.46|235.76|233.46|235.75|233.45|2
1650013090000|2022-04-15 08:58:10|235.74|233.44|235.74|233.44|235.78|233.48|235.74|233.44|4
1650013100000|2022-04-15 08:58:20|235.78|233.48|235.74|233.44|235.8|233.5|235.74|233.44|5
1650013110000|2022-04-15 08:58:30|235.75|233.45|235.75|233.45|235.75|233.45|235.75|233.45|1
1650013120000|2022-04-15 08:58:40|235.74|233.44|235.75|233.45|235.75|233.45|235.74|233.44|2
1650013140000|2022-04-15 08:59:00|235.74|233.44|235.75|233.45|235.75|233.45|235.73|233.43|3
1650013150000|2022-04-15 08:59:10|235.77|233.47|235.75|233.45|235.78|233.48|235.74|233.44|11
1650013160000|2022-04-15 08:59:20|235.79|233.49|235.75|233.45|235.79|233.49|235.75|233.45|3
1650013170000|2022-04-15 08:59:30|235.83|233.53|235.77|233.47|235.83|233.53|235.77|233.47|3
1650013180000|2022-04-15 08:59:40|235.75|233.45|235.77|233.47|235.77|233.47|235.75|233.45|2
1650013190000|2022-04-15 08:59:50|235.81|233.51|235.9|233.6|235.9|233.6|235.81|233.51|9
1650013200000|2022-04-15 09:00:00|235.88|233.58|235.93|233.63|235.96|233.66|235.88|233.58|14
1650013210000|2022-04-15 09:00:10|235.97|233.67|235.97|233.67|236|233.7|235.93|233.63|7
1650013220000|2022-04-15 09:00:20|235.93|233.63|235.94|233.64|236|233.7|235.93|233.63|7
1650013230000|2022-04-15 09:00:30|236.05|233.75|235.94|233.64|236.05|233.75|235.94|233.64|3
1650013240000|2022-04-15 09:00:40|236|233.7|236.02|233.72|236.05|233.75|235.92|233.62|9
1650013250000|2022-04-15 09:00:50|235.99|233.69|235.93|233.63|236.02|233.72|235.93|233.63|9
1650013260000|2022-04-15 09:01:00|236|233.7|235.98|233.68|236.03|233.73|235.92|233.62|10
1650013270000|2022-04-15 09:01:10|235.93|233.63|235.93|233.63|236.01|233.71|235.93|233.63|6
1650013280000|2022-04-15 09:01:20|236|233.7|235.98|233.68|236|233.7|235.93|233.63|6
1650013290000|2022-04-15 09:01:30|235.93|233.63|235.93|233.63|236.03|233.73|235.93|233.63|5
1650013300000|2022-04-15 09:01:40|236.01|233.71|235.93|233.63|236.01|233.71|235.93|233.63|3
1650013310000|2022-04-15 09:01:50|236|233.7|236.01|233.71|236.02|233.72|235.93|233.63|5
1650013320000|2022-04-15 09:02:00|235.95|233.65|235.94|233.64|236.02|233.72|235.93|233.63|7
1650013330000|2022-04-15 09:02:10|235.98|233.68|235.9|233.6|236|233.7|235.89|233.59|8
1650013340000|2022-04-15 09:02:20|235.91|233.61|235.93|233.63|235.93|233.63|235.89|233.59|4
1650013350000|2022-04-15 09:02:30|235.91|233.61|235.89|233.59|235.92|233.62|235.89|233.59|4
1650013360000|2022-04-15 09:02:40|235.87|233.57|235.87|233.57|235.91|233.61|235.79|233.49|13
1650013380000|2022-04-15 09:03:00|235.86|233.56|235.84|233.54|235.89|233.59|235.82|233.52|7
1650013390000|2022-04-15 09:03:10|235.89|233.59|235.89|233.59|235.94|233.64|235.87|233.57|8
1650013400000|2022-04-15 09:03:20|235.93|233.63|235.96|233.66|236|233.7|235.91|233.61|5
1650013410000|2022-04-15 09:03:30|236|233.7|236|233.7|236|233.7|236|233.7|1
1650013430000|2022-04-15 09:03:50|236.01|233.71|236|233.7|236.01|233.71|236|233.7|2
1650013440000|2022-04-15 09:04:00|236.03|233.73|235.91|233.61|236.03|233.73|235.91|233.61|6
1650013450000|2022-04-15 09:04:10|235.92|233.62|235.94|233.64|235.97|233.67|235.92|233.62|5
1650013460000|2022-04-15 09:04:20|235.95|233.65|235.98|233.68|235.98|233.68|235.95|233.65|2
1650013470000|2022-04-15 09:04:30|235.95|233.65|235.92|233.62|235.97|233.67|235.91|233.61|8
1650013490000|2022-04-15 09:04:50|235.95|233.65|235.82|233.52|235.95|233.65|235.82|233.52|7
1650013500000|2022-04-15 09:05:00|235.81|233.51|235.81|233.51|235.82|233.52|235.81|233.51|3
1650013510000|2022-04-15 09:05:10|235.84|233.54|235.91|233.61|235.91|233.61|235.84|233.54|3
1650013520000|2022-04-15 09:05:20|235.88|233.58|235.93|233.63|235.93|233.63|235.88|233.58|3
1650013530000|2022-04-15 09:05:30|236|233.7|235.95|233.65|236|233.7|235.93|233.63|6
1650013540000|2022-04-15 09:05:40|235.99|233.69|236.01|233.71|236.01|233.71|235.94|233.64|4
1650013550000|2022-04-15 09:05:50|236|233.7|236|233.7|236|233.7|235.88|233.58|10
1650013560000|2022-04-15 09:06:00|236.01|233.71|236.01|233.71|236.01|233.71|236|233.7|9
1650013580000|2022-04-15 09:06:20|236.08|233.78|236.01|233.71|236.08|233.78|236.01|233.71|3
1650013610000|2022-04-15 09:06:50|236.04|233.74|236|233.7|236.04|233.74|235.92|233.62|7
1650013620000|2022-04-15 09:07:00|236.01|233.71|235.92|233.62|236.01|233.71|235.91|233.61|10
1650013630000|2022-04-15 09:07:10|235.93|233.63|235.92|233.62|235.93|233.63|235.92|233.62|2
1650013640000|2022-04-15 09:07:20|235.91|233.61|235.91|233.61|235.92|233.62|235.91|233.61|3
1650013650000|2022-04-15 09:07:30|235.88|233.58|235.91|233.61|235.91|233.61|235.88|233.58|2
1650013670000|2022-04-15 09:07:50|235.9|233.6|235.92|233.62|235.92|233.62|235.9|233.6|2
1650013680000|2022-04-15 09:08:00|235.93|233.63|236.02|233.72|236.03|233.73|235.93|233.63|8
1650013690000|2022-04-15 09:08:10|236.03|233.73|236.02|233.72|236.04|233.74|236.02|233.72|4
1650013700000|2022-04-15 09:08:20|236.05|233.75|236.04|233.74|236.06|233.76|236.04|233.74|4
1650013710000|2022-04-15 09:08:30|236.03|233.73|236.02|233.72|236.04|233.74|236.02|233.72|4
1650013730000|2022-04-15 09:08:50|236|233.7|236.01|233.71|236.01|233.71|235.99|233.69|4
1650013740000|2022-04-15 09:09:00|236|233.7|236.02|233.72|236.04|233.74|236|233.7|6
1650013750000|2022-04-15 09:09:10|236.01|233.71|236.34|234.04|236.34|234.04|236.01|233.71|10
1650013760000|2022-04-15 09:09:20|236.32|234.02|236.32|234.02|236.36|234.06|236.32|234.02|8
1650013770000|2022-04-15 09:09:30|236.33|234.03|236.37|234.07|236.37|234.07|236.33|234.03|3
1650013780000|2022-04-15 09:09:40|236.41|234.11|236.41|234.11|236.41|234.11|236.41|234.11|1
1650013790000|2022-04-15 09:09:50|236.37|234.07|236.39|234.09|236.4|234.1|236.32|234.02|7
1650013800000|2022-04-15 09:10:00|236.4|234.1|236.33|234.03|236.4|234.1|236.33|234.03|9
1650013820000|2022-04-15 09:10:20|236.34|234.04|236.35|234.05|236.35|234.05|236.33|234.03|3
1650013830000|2022-04-15 09:10:30|236.32|234.02|236.36|234.06|236.36|234.06|236.31|234.01|4
1650013840000|2022-04-15 09:10:40|236.32|234.02|236.32|234.02|236.36|234.06|236.32|234.02|4
1650013850000|2022-04-15 09:10:50|236.31|234.01|236.33|234.03|236.34|234.04|236.31|234.01|4
1650013860000|2022-04-15 09:11:00|236.34|234.04|236.34|234.04|236.35|234.05|236.33|234.03|4
1650013880000|2022-04-15 09:11:20|236.32|234.02|236.32|234.02|236.32|234.02|236.32|234.02|1
1650013890000|2022-04-15 09:11:30|236.29|233.99|236.47|234.17|236.48|234.18|236.29|233.99|11
1650013900000|2022-04-15 09:11:40|236.48|234.18|236.5|234.2|236.5|234.2|236.47|234.17|8
1650013910000|2022-04-15 09:11:50|236.51|234.21|236.5|234.2|236.52|234.22|236.47|234.17|7
1650013920000|2022-04-15 09:12:00|236.51|234.21|236.51|234.21|236.51|234.21|236.49|234.19|5
1650013930000|2022-04-15 09:12:10|236.5|234.2|236.51|234.21|236.53|234.23|236.49|234.19|6
1650013940000|2022-04-15 09:12:20|236.5|234.2|236.5|234.2|236.52|234.22|236.49|234.19|5
1650013950000|2022-04-15 09:12:30|236.45|234.15|236.5|234.2|236.52|234.22|236.45|234.15|5
1650013960000|2022-04-15 09:12:40|236.52|234.22|236.51|234.21|236.54|234.24|236.46|234.16|10
1650013970000|2022-04-15 09:12:50|236.52|234.22|236.56|234.26|236.6|234.3|236.52|234.22|11
1650013980000|2022-04-15 09:13:00|236.6|234.3|236.56|234.26|236.6|234.3|236.56|234.26|2
1650014030000|2022-04-15 09:13:50|236.59|234.29|236.64|234.34|236.64|234.34|236.58|234.28|6
1650014040000|2022-04-15 09:14:00|236.63|234.33|236.69|234.39|236.71|234.41|236.61|234.31|14
1650014050000|2022-04-15 09:14:10|236.68|234.38|236.69|234.39|236.69|234.39|236.68|234.38|4
1650014060000|2022-04-15 09:14:20|236.71|234.41|236.72|234.42|236.72|234.42|236.65|234.35|4
1650014070000|2022-04-15 09:14:30|236.73|234.43|236.82|234.52|236.82|234.52|236.7|234.4|7
1650014080000|2022-04-15 09:14:40|236.79|234.49|236.84|234.54|236.85|234.55|236.79|234.49|5
1650014090000|2022-04-15 09:14:50|236.85|234.55|236.87|234.57|236.89|234.59|236.83|234.53|8
1650014100000|2022-04-15 09:15:00|236.88|234.58|236.87|234.57|236.89|234.59|236.87|234.57|3
1650014110000|2022-04-15 09:15:10|236.88|234.58|236.88|234.58|236.9|234.6|236.87|234.57|5
1650014120000|2022-04-15 09:15:20|236.9|234.6|236.81|234.51|236.9|234.6|236.81|234.51|11
1650014130000|2022-04-15 09:15:30|236.82|234.52|236.69|234.39|236.82|234.52|236.69|234.39|14
1650014140000|2022-04-15 09:15:40|236.72|234.42|236.72|234.42|236.72|234.42|236.72|234.42|1
1650014150000|2022-04-15 09:15:50|236.71|234.41|236.68|234.38|236.71|234.41|236.68|234.38|3
1650014160000|2022-04-15 09:16:00|236.69|234.39|236.6|234.3|236.7|234.4|236.6|234.3|8
1650014170000|2022-04-15 09:16:10|236.62|234.32|236.52|234.22|236.64|234.34|236.52|234.22|13
1650014180000|2022-04-15 09:16:20|236.53|234.23|236.51|234.21|236.57|234.27|236.5|234.2|10
1650014190000|2022-04-15 09:16:30|236.52|234.22|236.51|234.21|236.55|234.25|236.5|234.2|8
1650014200000|2022-04-15 09:16:40|236.5|234.2|236.53|234.23|236.54|234.24|236.49|234.19|16
1650014210000|2022-04-15 09:16:50|236.54|234.24|236.54|234.24|236.54|234.24|236.53|234.23|3
1650014220000|2022-04-15 09:17:00|236.57|234.27|236.58|234.28|236.58|234.28|236.57|234.27|2
1650014230000|2022-04-15 09:17:10|236.59|234.29|236.59|234.29|236.61|234.31|236.54|234.24|10
1650014240000|2022-04-15 09:17:20|236.6|234.3|236.58|234.28|236.6|234.3|236.57|234.27|7
1650014250000|2022-04-15 09:17:30|236.57|234.27|236.54|234.24|236.57|234.27|236.54|234.24|3
1650014280000|2022-04-15 09:18:00|236.53|234.23|236.51|234.21|236.54|234.24|236.51|234.21|4
1650014290000|2022-04-15 09:18:10|236.53|234.23|236.55|234.25|236.56|234.26|236.53|234.23|6
1650014300000|2022-04-15 09:18:20|236.56|234.26|236.56|234.26|236.56|234.26|236.56|234.26|1
1650014310000|2022-04-15 09:18:30|236.59|234.29|236.55|234.25|236.59|234.29|236.55|234.25|3
1650014320000|2022-04-15 09:18:40|236.56|234.26|236.56|234.26|236.56|234.26|236.56|234.26|1
1650014330000|2022-04-15 09:18:50|236.55|234.25|236.49|234.19|236.57|234.27|236.48|234.18|11
1650014340000|2022-04-15 09:19:00|236.5|234.2|236.48|234.18|236.5|234.2|236.47|234.17|8
1650014350000|2022-04-15 09:19:10|236.49|234.19|236.49|234.19|236.49|234.19|236.49|234.19|1
1650014360000|2022-04-15 09:19:20|236.48|234.18|236.48|234.18|236.48|234.18|236.47|234.17|3
1650014370000|2022-04-15 09:19:30|236.47|234.17|236.46|234.16|236.47|234.17|236.45|234.15|4
1650014380000|2022-04-15 09:19:40|236.47|234.17|236.41|234.11|236.47|234.17|236.39|234.09|8
1650014390000|2022-04-15 09:19:50|236.42|234.12|236.41|234.11|236.42|234.12|236.38|234.08|7
1650014400000|2022-04-15 09:20:00|236.42|234.12|236.42|234.12|236.42|234.12|236.41|234.11|3
1650014410000|2022-04-15 09:20:10|236.5|234.2|236.58|234.28|236.59|234.29|236.5|234.2|8
1650014430000|2022-04-15 09:20:30|236.59|234.29|236.59|234.29|236.61|234.31|236.57|234.27|9
1650014440000|2022-04-15 09:20:40|236.58|234.28|236.58|234.28|236.58|234.28|236.56|234.26|8
1650014450000|2022-04-15 09:20:50|236.57|234.27|236.58|234.28|236.58|234.28|236.57|234.27|2
1650014460000|2022-04-15 09:21:00|236.57|234.27|236.56|234.26|236.58|234.28|236.56|234.26|4
1650014470000|2022-04-15 09:21:10|236.5|234.2|236.49|234.19|236.5|234.2|236.48|234.18|4
1650014480000|2022-04-15 09:21:20|236.48|234.18|236.42|234.12|236.5|234.2|236.42|234.12|7
1650014500000|2022-04-15 09:21:40|236.43|234.13|236.43|234.13|236.43|234.13|236.43|234.13|1
1650014520000|2022-04-15 09:22:00|236.42|234.12|236.34|234.04|236.43|234.13|236.33|234.03|10
1650014530000|2022-04-15 09:22:10|236.35|234.05|236.35|234.05|236.35|234.05|236.34|234.04|3
1650014540000|2022-04-15 09:22:20|236.34|234.04|236.33|234.03|236.34|234.04|236.33|234.03|2
1650014550000|2022-04-15 09:22:30|236.32|234.02|236.08|233.78|236.32|234.02|236.08|233.78|10
1650014560000|2022-04-15 09:22:40|236.09|233.79|236.11|233.81|236.12|233.82|236.09|233.79|3
1650014570000|2022-04-15 09:22:50|236.12|233.82|236|233.7|236.12|233.82|236|233.7|11
1650014580000|2022-04-15 09:23:00|235.99|233.69|235.95|233.65|236|233.7|235.95|233.65|4
1650014590000|2022-04-15 09:23:10|235.94|233.64|235.93|233.63|235.94|233.64|235.92|233.62|4
1650014600000|2022-04-15 09:23:20|235.92|233.62|235.91|233.61|235.92|233.62|235.9|233.6|4
1650014610000|2022-04-15 09:23:30|235.95|233.65|235.95|233.65|235.95|233.65|235.95|233.65|1
1650014620000|2022-04-15 09:23:40|235.94|233.64|235.94|233.64|235.94|233.64|235.93|233.63|5
1650014630000|2022-04-15 09:23:50|235.91|233.61|235.92|233.62|235.92|233.62|235.91|233.61|4
1650014640000|2022-04-15 09:24:00|235.93|233.63|235.95|233.65|235.97|233.67|235.93|233.63|7
1650014650000|2022-04-15 09:24:10|235.97|233.67|236.01|233.71|236.01|233.71|235.97|233.67|5
1650014670000|2022-04-15 09:24:30|235.95|233.65|235.95|233.65|235.95|233.65|235.95|233.65|1
1650014680000|2022-04-15 09:24:40|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650014700000|2022-04-15 09:25:00|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|2
1650014720000|2022-04-15 09:25:20|236|233.7|235.96|233.66|236|233.7|235.96|233.66|4
1650014730000|2022-04-15 09:25:30|235.98|233.68|235.87|233.57|235.98|233.68|235.87|233.57|7
1650014740000|2022-04-15 09:25:40|235.88|233.58|235.89|233.59|235.9|233.6|235.88|233.58|3
1650014750000|2022-04-15 09:25:50|235.87|233.57|235.71|233.41|235.88|233.58|235.71|233.41|16
1650014760000|2022-04-15 09:26:00|235.72|233.42|235.75|233.45|235.76|233.46|235.72|233.42|10
1650014770000|2022-04-15 09:26:10|235.76|233.46|235.88|233.58|235.88|233.58|235.76|233.46|11
1650014780000|2022-04-15 09:26:20|235.92|233.62|235.91|233.61|235.92|233.62|235.91|233.61|8
1650014790000|2022-04-15 09:26:30|235.92|233.62|235.92|233.62|235.92|233.62|235.91|233.61|3
1650014800000|2022-04-15 09:26:40|235.93|233.63|235.88|233.58|235.93|233.63|235.88|233.58|3
1650014810000|2022-04-15 09:26:50|235.87|233.57|235.88|233.58|235.93|233.63|235.86|233.56|4
1650014820000|2022-04-15 09:27:00|235.87|233.57|235.91|233.61|235.91|233.61|235.86|233.56|10
1650014830000|2022-04-15 09:27:10|235.92|233.62|235.93|233.63|235.95|233.65|235.91|233.61|5
1650014840000|2022-04-15 09:27:20|235.94|233.64|235.95|233.65|235.95|233.65|235.94|233.64|2
1650014850000|2022-04-15 09:27:30|235.94|233.64|235.95|233.65|235.96|233.66|235.92|233.62|10
1650014860000|2022-04-15 09:27:40|235.94|233.64|235.92|233.62|235.97|233.67|235.92|233.62|5
1650014870000|2022-04-15 09:27:50|235.91|233.61|235.87|233.57|235.91|233.61|235.87|233.57|3
1650014880000|2022-04-15 09:28:00|235.86|233.56|235.74|233.44|235.88|233.58|235.73|233.43|8
1650014890000|2022-04-15 09:28:10|235.7|233.4|235.65|233.35|235.7|233.4|235.64|233.34|9
1650014900000|2022-04-15 09:28:20|235.68|233.38|235.65|233.35|235.68|233.38|235.65|233.35|3
1650014910000|2022-04-15 09:28:30|235.66|233.36|235.63|233.33|235.66|233.36|235.63|233.33|6
1650014920000|2022-04-15 09:28:40|235.64|233.34|235.63|233.33|235.66|233.36|235.63|233.33|4
1650014930000|2022-04-15 09:28:50|235.66|233.36|235.63|233.33|235.66|233.36|235.62|233.32|7
1650014940000|2022-04-15 09:29:00|235.62|233.32|235.82|233.52|235.82|233.52|235.6|233.3|10
1650014950000|2022-04-15 09:29:10|235.81|233.51|235.89|233.59|235.92|233.62|235.79|233.49|15
1650014960000|2022-04-15 09:29:20|235.92|233.62|235.88|233.58|235.92|233.62|235.86|233.56|7
1650014970000|2022-04-15 09:29:30|235.91|233.61|235.89|233.59|235.91|233.61|235.88|233.58|5
1650014980000|2022-04-15 09:29:40|235.88|233.58|235.82|233.52|235.9|233.6|235.8|233.5|4
1650014990000|2022-04-15 09:29:50|235.78|233.48|235.76|233.46|235.8|233.5|235.74|233.44|14
1650015000000|2022-04-15 09:30:00|235.75|233.45|235.7|233.4|235.77|233.47|235.7|233.4|7
1650015010000|2022-04-15 09:30:10|235.68|233.38|235.59|233.29|235.71|233.41|235.57|233.27|17
1650015020000|2022-04-15 09:30:20|235.58|233.28|235.66|233.36|235.66|233.36|235.57|233.27|5
1650015030000|2022-04-15 09:30:30|235.62|233.32|235.77|233.47|235.77|233.47|235.62|233.32|8
1650015040000|2022-04-15 09:30:40|235.75|233.45|235.66|233.36|235.77|233.47|235.66|233.36|11
1650015050000|2022-04-15 09:30:50|235.67|233.37|235.72|233.42|235.73|233.43|235.67|233.37|8
1650015060000|2022-04-15 09:31:00|235.73|233.43|235.72|233.42|235.73|233.43|235.72|233.42|2
1650015070000|2022-04-15 09:31:10|235.71|233.41|235.68|233.38|235.71|233.41|235.68|233.38|4
1650015080000|2022-04-15 09:31:20|235.69|233.39|235.69|233.39|235.69|233.39|235.69|233.39|1
1650015090000|2022-04-15 09:31:30|235.68|233.38|235.7|233.4|235.7|233.4|235.68|233.38|2
1650015100000|2022-04-15 09:31:40|235.69|233.39|235.66|233.36|235.69|233.39|235.64|233.34|8
1650015110000|2022-04-15 09:31:50|235.65|233.35|235.59|233.29|235.66|233.36|235.58|233.28|9
1650015120000|2022-04-15 09:32:00|235.58|233.28|235.53|233.23|235.58|233.28|235.51|233.21|5
1650015130000|2022-04-15 09:32:10|235.51|233.21|235.44|233.14|235.51|233.21|235.44|233.14|4
1650015140000|2022-04-15 09:32:20|235.5|233.2|235.57|233.27|235.57|233.27|235.49|233.19|7
1650015150000|2022-04-15 09:32:30|235.59|233.29|235.65|233.35|235.65|233.35|235.59|233.29|4
1650015160000|2022-04-15 09:32:40|235.66|233.36|235.72|233.42|235.72|233.42|235.66|233.36|4
1650015170000|2022-04-15 09:32:50|235.75|233.45|235.76|233.46|235.76|233.46|235.72|233.42|11
1650015180000|2022-04-15 09:33:00|235.77|233.47|235.76|233.46|235.77|233.47|235.76|233.46|2
1650015210000|2022-04-15 09:33:30|235.77|233.47|235.76|233.46|235.77|233.47|235.76|233.46|2
1650015220000|2022-04-15 09:33:40|235.74|233.44|235.74|233.44|235.74|233.44|235.74|233.44|1
1650015230000|2022-04-15 09:33:50|235.73|233.43|235.72|233.42|235.74|233.44|235.71|233.41|6
1650015240000|2022-04-15 09:34:00|235.73|233.43|235.74|233.44|235.74|233.44|235.73|233.43|2
1650015250000|2022-04-15 09:34:10|235.73|233.43|235.7|233.4|235.74|233.44|235.64|233.34|12
1650015260000|2022-04-15 09:34:20|235.69|233.39|235.68|233.38|235.71|233.41|235.64|233.34|6
1650015270000|2022-04-15 09:34:30|235.69|233.39|235.69|233.39|235.7|233.4|235.68|233.38|4
1650015280000|2022-04-15 09:34:40|235.71|233.41|235.68|233.38|235.71|233.41|235.68|233.38|3
1650015290000|2022-04-15 09:34:50|235.69|233.39|235.68|233.38|235.69|233.39|235.68|233.38|2
1650015300000|2022-04-15 09:35:00|235.71|233.41|235.73|233.43|235.73|233.43|235.71|233.41|5
1650015310000|2022-04-15 09:35:10|235.72|233.42|235.73|233.43|235.73|233.43|235.72|233.42|4
1650015320000|2022-04-15 09:35:20|235.75|233.45|235.77|233.47|235.77|233.47|235.75|233.45|2
1650015330000|2022-04-15 09:35:30|235.76|233.46|235.74|233.44|235.76|233.46|235.74|233.44|7
1650015340000|2022-04-15 09:35:40|235.75|233.45|235.75|233.45|235.75|233.45|235.75|233.45|1
1650015350000|2022-04-15 09:35:50|235.8|233.5|235.89|233.59|235.89|233.59|235.8|233.5|5
1650015360000|2022-04-15 09:36:00|235.88|233.58|235.88|233.58|235.89|233.59|235.88|233.58|5
1650015370000|2022-04-15 09:36:10|235.82|233.52|235.79|233.49|235.84|233.54|235.79|233.49|7
1650015380000|2022-04-15 09:36:20|235.78|233.48|235.79|233.49|235.79|233.49|235.78|233.48|2
1650015400000|2022-04-15 09:36:40|235.77|233.47|235.78|233.48|235.78|233.48|235.77|233.47|2
1650015410000|2022-04-15 09:36:50|235.76|233.46|235.79|233.49|235.79|233.49|235.76|233.46|3
1650015420000|2022-04-15 09:37:00|235.78|233.48|235.68|233.38|235.78|233.48|235.68|233.38|6
1650015430000|2022-04-15 09:37:10|235.69|233.39|235.69|233.39|235.69|233.39|235.68|233.38|3
1650015440000|2022-04-15 09:37:20|235.7|233.4|235.68|233.38|235.7|233.4|235.68|233.38|2
1650015460000|2022-04-15 09:37:40|235.69|233.39|235.7|233.4|235.71|233.41|235.69|233.39|4
1650015470000|2022-04-15 09:37:50|235.71|233.41|235.78|233.48|235.78|233.48|235.71|233.41|7
1650015480000|2022-04-15 09:38:00|235.79|233.49|235.8|233.5|235.8|233.5|235.77|233.47|7
1650015490000|2022-04-15 09:38:10|235.78|233.48|235.77|233.47|235.81|233.51|235.76|233.46|8
1650015500000|2022-04-15 09:38:20|235.78|233.48|235.77|233.47|235.8|233.5|235.76|233.46|5
1650015510000|2022-04-15 09:38:30|235.78|233.48|235.78|233.48|235.78|233.48|235.77|233.47|3
1650015520000|2022-04-15 09:38:40|235.79|233.49|235.77|233.47|235.79|233.49|235.77|233.47|2
1650015540000|2022-04-15 09:39:00|235.78|233.48|235.77|233.47|235.79|233.49|235.73|233.43|4
1650015550000|2022-04-15 09:39:10|235.76|233.46|235.76|233.46|235.76|233.46|235.76|233.46|1
1650015560000|2022-04-15 09:39:20|235.77|233.47|235.72|233.42|235.77|233.47|235.72|233.42|2
1650015570000|2022-04-15 09:39:30|235.73|233.43|235.82|233.52|235.82|233.52|235.73|233.43|6
1650015580000|2022-04-15 09:39:40|235.83|233.53|235.82|233.52|235.83|233.53|235.82|233.52|2
1650015600000|2022-04-15 09:40:00|235.83|233.53|235.82|233.52|235.83|233.53|235.81|233.51|3
1650015610000|2022-04-15 09:40:10|235.84|233.54|235.82|233.52|235.85|233.55|235.82|233.52|4
1650015620000|2022-04-15 09:40:20|235.84|233.54|235.83|233.53|235.84|233.54|235.83|233.53|2
1650015630000|2022-04-15 09:40:30|235.86|233.56|235.83|233.53|235.86|233.56|235.83|233.53|3
1650015640000|2022-04-15 09:40:40|235.84|233.54|235.87|233.57|235.87|233.57|235.83|233.53|3
1650015650000|2022-04-15 09:40:50|235.86|233.56|235.86|233.56|235.86|233.56|235.86|233.56|1
1650015660000|2022-04-15 09:41:00|235.81|233.51|235.76|233.46|235.81|233.51|235.74|233.44|12
1650015670000|2022-04-15 09:41:10|235.77|233.47|235.75|233.45|235.77|233.47|235.75|233.45|7
1650015680000|2022-04-15 09:41:20|235.74|233.44|235.62|233.32|235.74|233.44|235.62|233.32|6
1650015690000|2022-04-15 09:41:30|235.63|233.33|235.6|233.3|235.63|233.33|235.59|233.29|8
1650015700000|2022-04-15 09:41:40|235.58|233.28|235.59|233.29|235.6|233.3|235.58|233.28|3
1650015710000|2022-04-15 09:41:50|235.61|233.31|235.59|233.29|235.61|233.31|235.59|233.29|3
1650015720000|2022-04-15 09:42:00|235.58|233.28|235.57|233.27|235.58|233.28|235.53|233.23|8
1650015730000|2022-04-15 09:42:10|235.56|233.26|235.57|233.27|235.57|233.27|235.56|233.26|2
1650015750000|2022-04-15 09:42:30|235.56|233.26|235.45|233.15|235.57|233.27|235.4|233.1|20
1650015760000|2022-04-15 09:42:40|235.44|233.14|235.53|233.23|235.53|233.23|235.41|233.11|16
1650015770000|2022-04-15 09:42:50|235.54|233.24|236.02|233.72|236.02|233.72|235.54|233.24|19
1650015780000|2022-04-15 09:43:00|236.01|233.71|235.99|233.69|236.01|233.71|235.92|233.62|7
1650015790000|2022-04-15 09:43:10|235.98|233.68|236.02|233.72|236.02|233.72|235.98|233.68|9
1650015800000|2022-04-15 09:43:20|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650015810000|2022-04-15 09:43:30|236.05|233.75|236.02|233.72|236.05|233.75|236.02|233.72|5
1650015830000|2022-04-15 09:43:50|236.04|233.74|236.02|233.72|236.05|233.75|236.02|233.72|3
1650015840000|2022-04-15 09:44:00|236.06|233.76|235.92|233.62|236.06|233.76|235.92|233.62|7
1650015850000|2022-04-15 09:44:10|235.91|233.61|235.93|233.63|235.96|233.66|235.91|233.61|4
1650015860000|2022-04-15 09:44:20|235.94|233.64|235.87|233.57|235.94|233.64|235.87|233.57|10
1650015870000|2022-04-15 09:44:30|235.9|233.6|235.87|233.57|235.97|233.67|235.87|233.57|7
1650015880000|2022-04-15 09:44:40|235.92|233.62|235.92|233.62|235.92|233.62|235.92|233.62|1
1650015890000|2022-04-15 09:44:50|235.87|233.57|235.95|233.65|235.95|233.65|235.86|233.56|9
1650015900000|2022-04-15 09:45:00|235.92|233.62|236.02|233.72|236.02|233.72|235.88|233.58|10
1650015910000|2022-04-15 09:45:10|236.03|233.73|235.93|233.63|236.11|233.81|235.93|233.63|15
1650015930000|2022-04-15 09:45:30|235.94|233.64|235.94|233.64|235.94|233.64|235.94|233.64|1
1650015940000|2022-04-15 09:45:40|235.93|233.63|235.93|233.63|235.98|233.68|235.93|233.63|3
1650015950000|2022-04-15 09:45:50|235.95|233.65|235.9|233.6|235.98|233.68|235.88|233.58|7
1650015960000|2022-04-15 09:46:00|235.89|233.59|235.84|233.54|235.94|233.64|235.8|233.5|17
1650015970000|2022-04-15 09:46:10|235.85|233.55|235.85|233.55|235.88|233.58|235.8|233.5|14
1650015980000|2022-04-15 09:46:20|235.84|233.54|235.8|233.5|235.86|233.56|235.8|233.5|10
1650015990000|2022-04-15 09:46:30|235.84|233.54|235.8|233.5|235.85|233.55|235.8|233.5|9
1650016000000|2022-04-15 09:46:40|235.78|233.48|235.67|233.37|235.78|233.48|235.6|233.3|19
1650016010000|2022-04-15 09:46:50|235.68|233.38|235.66|233.36|235.68|233.38|235.65|233.35|11
1650016020000|2022-04-15 09:47:00|235.68|233.38|235.61|233.31|235.68|233.38|235.61|233.31|16
1650016030000|2022-04-15 09:47:10|235.6|233.3|235.47|233.17|235.61|233.31|235.45|233.15|17
1650016040000|2022-04-15 09:47:20|235.48|233.18|235.43|233.13|235.48|233.18|235.38|233.08|11
1650016050000|2022-04-15 09:47:30|235.41|233.11|235.5|233.2|235.51|233.21|235.41|233.11|13
1650016060000|2022-04-15 09:47:40|235.52|233.22|235.52|233.22|235.56|233.26|235.51|233.21|14
1650016070000|2022-04-15 09:47:50|235.53|233.23|235.6|233.3|235.61|233.31|235.53|233.23|6
1650016080000|2022-04-15 09:48:00|235.64|233.34|235.75|233.45|235.77|233.47|235.6|233.3|15
1650016090000|2022-04-15 09:48:10|235.77|233.47|235.83|233.53|235.86|233.56|235.75|233.45|15
1650016100000|2022-04-15 09:48:20|235.82|233.52|235.84|233.54|235.84|233.54|235.82|233.52|2
1650016110000|2022-04-15 09:48:30|235.83|233.53|235.83|233.53|235.86|233.56|235.83|233.53|5
1650016120000|2022-04-15 09:48:40|235.85|233.55|235.79|233.49|235.85|233.55|235.77|233.47|9
1650016130000|2022-04-15 09:48:50|235.8|233.5|235.9|233.6|235.9|233.6|235.8|233.5|7
1650016140000|2022-04-15 09:49:00|235.92|233.62|235.91|233.61|235.92|233.62|235.88|233.58|12
1650016150000|2022-04-15 09:49:10|235.92|233.62|236.01|233.71|236.01|233.71|235.92|233.62|9
1650016160000|2022-04-15 09:49:20|236.02|233.72|235.95|233.65|236.03|233.73|235.95|233.65|7
1650016170000|2022-04-15 09:49:30|235.97|233.67|235.97|233.67|235.98|233.68|235.97|233.67|3
1650016180000|2022-04-15 09:49:40|235.98|233.68|236.02|233.72|236.02|233.72|235.98|233.68|3
1650016190000|2022-04-15 09:49:50|236.06|233.76|236.1|233.8|236.11|233.81|236.02|233.72|11
1650016200000|2022-04-15 09:50:00|236.12|233.82|236.1|233.8|236.12|233.82|236.1|233.8|2
1650016210000|2022-04-15 09:50:10|236.11|233.81|236.37|234.07|236.37|234.07|236.11|233.81|11
1650016220000|2022-04-15 09:50:20|236.38|234.08|236.51|234.21|236.58|234.28|236.38|234.08|13
1650016230000|2022-04-15 09:50:30|236.5|234.2|236.59|234.29|236.61|234.31|236.5|234.2|14
1650016240000|2022-04-15 09:50:40|236.55|234.25|236.55|234.25|236.58|234.28|236.54|234.24|11
1650016250000|2022-04-15 09:50:50|236.59|234.29|236.5|234.2|236.59|234.29|236.5|234.2|5
1650016260000|2022-04-15 09:51:00|236.53|234.23|236.54|234.24|236.59|234.29|236.44|234.14|20
1650016270000|2022-04-15 09:51:10|236.55|234.25|236.49|234.19|236.55|234.25|236.49|234.19|7
1650016280000|2022-04-15 09:51:20|236.48|234.18|236.41|234.11|236.48|234.18|236.41|234.11|9
1650016290000|2022-04-15 09:51:30|236.4|234.1|236.43|234.13|236.43|234.13|236.4|234.1|4
1650016300000|2022-04-15 09:51:40|236.42|234.12|236.43|234.13|236.44|234.14|236.41|234.11|6
1650016310000|2022-04-15 09:51:50|236.42|234.12|236.38|234.08|236.43|234.13|236.38|234.08|5
1650016320000|2022-04-15 09:52:00|236.43|234.13|236.31|234.01|236.43|234.13|236.31|234.01|10
1650016330000|2022-04-15 09:52:10|236.33|234.03|236.32|234.02|236.33|234.03|236.26|233.96|8
1650016340000|2022-04-15 09:52:20|236.31|234.01|236.29|233.99|236.33|234.03|236.28|233.98|8
1650016350000|2022-04-15 09:52:30|236.32|234.02|236.27|233.97|236.34|234.04|236.27|233.97|7
1650016360000|2022-04-15 09:52:40|236.26|233.96|236.31|234.01|236.31|234.01|236.26|233.96|5
1650016370000|2022-04-15 09:52:50|236.32|234.02|236.39|234.09|236.41|234.11|236.32|234.02|14
1650016380000|2022-04-15 09:53:00|236.38|234.08|236.35|234.05|236.4|234.1|236.34|234.04|10
1650016390000|2022-04-15 09:53:10|236.34|234.04|236.33|234.03|236.35|234.05|236.33|234.03|5
1650016400000|2022-04-15 09:53:20|236.29|233.99|236.34|234.04|236.37|234.07|236.29|233.99|6
1650016410000|2022-04-15 09:53:30|236.35|234.05|236.35|234.05|236.35|234.05|236.35|234.05|1
1650016420000|2022-04-15 09:53:40|236.36|234.06|236.23|233.93|236.38|234.08|236.23|233.93|10
1650016430000|2022-04-15 09:53:50|236.24|233.94|236.28|233.98|236.28|233.98|236.24|233.94|5
1650016440000|2022-04-15 09:54:00|236.29|233.99|236.25|233.95|236.29|233.99|236.24|233.94|6
1650016450000|2022-04-15 09:54:10|236.26|233.96|236.25|233.95|236.27|233.97|236.24|233.94|9
1650016470000|2022-04-15 09:54:30|236.26|233.96|236.28|233.98|236.28|233.98|236.26|233.96|3
1650016480000|2022-04-15 09:54:40|236.27|233.97|236.28|233.98|236.28|233.98|236.27|233.97|2
1650016490000|2022-04-15 09:54:50|236.27|233.97|236.2|233.9|236.27|233.97|236.2|233.9|6
1650016500000|2022-04-15 09:55:00|236.21|233.91|236.24|233.94|236.24|233.94|236.21|233.91|5
1650016510000|2022-04-15 09:55:10|236.23|233.93|236.22|233.92|236.24|233.94|236.21|233.91|6
1650016520000|2022-04-15 09:55:20|236.23|233.93|236.22|233.92|236.23|233.93|236.21|233.91|5
1650016530000|2022-04-15 09:55:30|236.23|233.93|236.2|233.9|236.23|233.93|236.19|233.89|6
1650016540000|2022-04-15 09:55:40|236.21|233.91|236.29|233.99|236.37|234.07|236.21|233.91|9
1650016550000|2022-04-15 09:55:50|236.35|234.05|236.35|234.05|236.37|234.07|236.35|234.05|5
1650016560000|2022-04-15 09:56:00|236.36|234.06|236.35|234.05|236.37|234.07|236.35|234.05|6
1650016570000|2022-04-15 09:56:10|236.36|234.06|236.36|234.06|236.36|234.06|236.36|234.06|1
1650016580000|2022-04-15 09:56:20|236.34|234.04|236.37|234.07|236.38|234.08|236.34|234.04|5
1650016590000|2022-04-15 09:56:30|236.34|234.04|236.31|234.01|236.34|234.04|236.28|233.98|10
1650016600000|2022-04-15 09:56:40|236.32|234.02|236.37|234.07|236.37|234.07|236.31|234.01|8
1650016610000|2022-04-15 09:56:50|236.34|234.04|236.34|234.04|236.35|234.05|236.34|234.04|3
1650016620000|2022-04-15 09:57:00|236.33|234.03|236.31|234.01|236.33|234.03|236.31|234.01|5
1650016630000|2022-04-15 09:57:10|236.28|233.98|236.36|234.06|236.36|234.06|236.25|233.95|6
1650016640000|2022-04-15 09:57:20|236.33|234.03|236.36|234.06|236.36|234.06|236.33|234.03|2
1650016650000|2022-04-15 09:57:30|236.32|234.02|236.31|234.01|236.33|234.03|236.31|234.01|4
1650016660000|2022-04-15 09:57:40|236.32|234.02|236.32|234.02|236.34|234.04|236.3|234|8
1650016670000|2022-04-15 09:57:50|236.34|234.04|236.3|234|236.35|234.05|236.3|234|9
1650016680000|2022-04-15 09:58:00|236.27|233.97|236.27|233.97|236.27|233.97|236.27|233.97|1
1650016690000|2022-04-15 09:58:10|236.28|233.98|236.26|233.96|236.28|233.98|236.22|233.92|6
1650016700000|2022-04-15 09:58:20|236.23|233.93|236.23|233.93|236.25|233.95|236.23|233.93|3
1650016710000|2022-04-15 09:58:30|236.24|233.94|236.21|233.91|236.28|233.98|236.2|233.9|8
1650016720000|2022-04-15 09:58:40|236.23|233.93|236.33|234.03|236.35|234.05|236.23|233.93|7
1650016730000|2022-04-15 09:58:50|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1650016740000|2022-04-15 09:59:00|236.33|234.03|236.32|234.02|236.37|234.07|236.29|233.99|6
1650016750000|2022-04-15 09:59:10|236.34|234.04|236.02|233.72|236.34|234.04|236.02|233.72|4
1650016760000|2022-04-15 09:59:20|236.04|233.74|236.03|233.73|236.13|233.83|236.03|233.73|12
1650016770000|2022-04-15 09:59:30|236.04|233.74|235.95|233.65|236.04|233.74|235.94|233.64|8
1650016780000|2022-04-15 09:59:40|235.99|233.69|235.89|233.59|236.01|233.71|235.87|233.57|10
1650016790000|2022-04-15 09:59:50|235.85|233.55|235.87|233.57|235.87|233.57|235.84|233.54|3
1650016800000|2022-04-15 10:00:00|235.89|233.59|235.91|233.61|235.93|233.63|235.88|233.58|15
1650016810000|2022-04-15 10:00:10|235.88|233.58|235.77|233.47|235.89|233.59|235.76|233.46|10
1650016820000|2022-04-15 10:00:20|235.76|233.46|235.83|233.53|235.83|233.53|235.76|233.46|7
1650016830000|2022-04-15 10:00:30|235.85|233.55|235.87|233.57|235.88|233.58|235.85|233.55|4
1650016840000|2022-04-15 10:00:40|235.84|233.54|235.89|233.59|235.89|233.59|235.78|233.48|13
1650016850000|2022-04-15 10:00:50|235.91|233.61|235.89|233.59|235.91|233.61|235.89|233.59|4
1650016860000|2022-04-15 10:01:00|235.88|233.58|235.91|233.61|235.91|233.61|235.88|233.58|5
1650016870000|2022-04-15 10:01:10|235.89|233.59|235.91|233.61|235.91|233.61|235.88|233.58|4
1650016880000|2022-04-15 10:01:20|235.89|233.59|235.87|233.57|235.89|233.59|235.87|233.57|6
1650016890000|2022-04-15 10:01:30|235.88|233.58|235.87|233.57|235.88|233.58|235.87|233.57|2
1650016900000|2022-04-15 10:01:40|235.86|233.56|235.86|233.56|235.86|233.56|235.86|233.56|1
1650016910000|2022-04-15 10:01:50|235.88|233.58|235.85|233.55|235.89|233.59|235.85|233.55|5
1650016920000|2022-04-15 10:02:00|235.87|233.57|235.75|233.45|235.87|233.57|235.74|233.44|17
1650016930000|2022-04-15 10:02:10|235.74|233.44|235.74|233.44|235.75|233.45|235.74|233.44|5
1650016940000|2022-04-15 10:02:20|235.73|233.43|235.74|233.44|235.75|233.45|235.72|233.42|8
1650016950000|2022-04-15 10:02:30|235.75|233.45|235.9|233.6|235.9|233.6|235.75|233.45|9
1650016960000|2022-04-15 10:02:40|235.93|233.63|235.83|233.53|235.95|233.65|235.83|233.53|10
1650016970000|2022-04-15 10:02:50|235.79|233.49|235.74|233.44|235.8|233.5|235.74|233.44|6
1650016980000|2022-04-15 10:03:00|235.77|233.47|235.75|233.45|235.78|233.48|235.68|233.38|12
1650016990000|2022-04-15 10:03:10|235.74|233.44|235.69|233.39|235.76|233.46|235.69|233.39|7
1650017000000|2022-04-15 10:03:20|235.71|233.41|235.76|233.46|235.77|233.47|235.69|233.39|13
1650017010000|2022-04-15 10:03:30|235.78|233.48|235.76|233.46|235.78|233.48|235.76|233.46|7
1650017020000|2022-04-15 10:03:40|235.77|233.47|235.76|233.46|235.77|233.47|235.76|233.46|2
1650017040000|2022-04-15 10:04:00|235.77|233.47|235.82|233.52|235.82|233.52|235.75|233.45|7
1650017050000|2022-04-15 10:04:10|235.83|233.53|235.75|233.45|235.83|233.53|235.74|233.44|7
1650017060000|2022-04-15 10:04:20|235.76|233.46|235.8|233.5|235.8|233.5|235.76|233.46|5
1650017070000|2022-04-15 10:04:30|235.81|233.51|235.81|233.51|235.81|233.51|235.81|233.51|1
1650017100000|2022-04-15 10:05:00|235.83|233.53|235.91|233.61|235.91|233.61|235.82|233.52|5
1650017110000|2022-04-15 10:05:10|235.99|233.69|235.92|233.62|235.99|233.69|235.9|233.6|11
1650017120000|2022-04-15 10:05:20|235.94|233.64|235.92|233.62|235.98|233.68|235.88|233.58|15
1650017130000|2022-04-15 10:05:30|235.98|233.68|235.94|233.64|235.98|233.68|235.92|233.62|5
1650017140000|2022-04-15 10:05:40|235.92|233.62|236|233.7|236|233.7|235.9|233.6|5
1650017150000|2022-04-15 10:05:50|236.02|233.72|236.01|233.71|236.02|233.72|236|233.7|4
1650017160000|2022-04-15 10:06:00|236|233.7|236.03|233.73|236.07|233.77|236|233.7|6
1650017170000|2022-04-15 10:06:10|236.02|233.72|236.03|233.73|236.05|233.75|236.02|233.72|6
1650017180000|2022-04-15 10:06:20|236.05|233.75|236.04|233.74|236.05|233.75|236.04|233.74|2
1650017190000|2022-04-15 10:06:30|236.02|233.72|235.53|233.23|236.02|233.72|235.53|233.23|23
1650017200000|2022-04-15 10:06:40|235.6|233.3|235.75|233.45|235.75|233.45|235.52|233.22|12
1650017210000|2022-04-15 10:06:50|235.76|233.46|235.86|233.56|235.86|233.56|235.73|233.43|10
1650017220000|2022-04-15 10:07:00|235.83|233.53|235.89|233.59|235.89|233.59|235.82|233.52|5
1650017230000|2022-04-15 10:07:10|235.91|233.61|236.01|233.71|236.02|233.72|235.91|233.61|7
1650017240000|2022-04-15 10:07:20|236.04|233.74|236.01|233.71|236.04|233.74|236.01|233.71|3
1650017250000|2022-04-15 10:07:30|236|233.7|236.17|233.87|236.17|233.87|236|233.7|7
1650017260000|2022-04-15 10:07:40|236.18|233.88|236.21|233.91|236.25|233.95|236.17|233.87|14
1650017270000|2022-04-15 10:07:50|236.22|233.92|236.11|233.81|236.23|233.93|236.11|233.81|9
1650017280000|2022-04-15 10:08:00|236.1|233.8|236.01|233.71|236.1|233.8|236.01|233.71|2
1650017290000|2022-04-15 10:08:10|236.02|233.72|236.02|233.72|236.02|233.72|236.02|233.72|1
1650017300000|2022-04-15 10:08:20|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650017310000|2022-04-15 10:08:30|236.02|233.72|236.01|233.71|236.02|233.72|236.01|233.71|2
1650017320000|2022-04-15 10:08:40|236.03|233.73|236.01|233.71|236.04|233.74|236|233.7|7
1650017330000|2022-04-15 10:08:50|236.05|233.75|236.03|233.73|236.05|233.75|236.01|233.71|5
1650017340000|2022-04-15 10:09:00|236.04|233.74|236.03|233.73|236.04|233.74|236.03|233.73|2
1650017360000|2022-04-15 10:09:20|236.02|233.72|236.02|233.72|236.03|233.73|236.02|233.72|3
1650017370000|2022-04-15 10:09:30|236.04|233.74|236.04|233.74|236.04|233.74|236.04|233.74|1
1650017380000|2022-04-15 10:09:40|236.02|233.72|236.01|233.71|236.05|233.75|236.01|233.71|4
1650017390000|2022-04-15 10:09:50|236|233.7|235.99|233.69|236|233.7|235.92|233.62|5
1650017400000|2022-04-15 10:10:00|235.98|233.68|235.94|233.64|235.99|233.69|235.94|233.64|10
1650017410000|2022-04-15 10:10:10|235.95|233.65|235.94|233.64|235.95|233.65|235.94|233.64|2
1650017420000|2022-04-15 10:10:20|235.95|233.65|235.93|233.63|235.96|233.66|235.93|233.63|4
1650017430000|2022-04-15 10:10:30|235.94|233.64|235.97|233.67|235.97|233.67|235.94|233.64|5
1650017440000|2022-04-15 10:10:40|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650017450000|2022-04-15 10:10:50|236|233.7|236.03|233.73|236.03|233.73|236|233.7|4
1650017460000|2022-04-15 10:11:00|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650017470000|2022-04-15 10:11:10|236|233.7|236.02|233.72|236.02|233.72|236|233.7|5
1650017480000|2022-04-15 10:11:20|236.03|233.73|235.95|233.65|236.05|233.75|235.95|233.65|10
1650017490000|2022-04-15 10:11:30|235.94|233.64|235.92|233.62|235.97|233.67|235.88|233.58|9
1650017500000|2022-04-15 10:11:40|235.88|233.58|235.95|233.65|235.95|233.65|235.88|233.58|8
1650017510000|2022-04-15 10:11:50|235.92|233.62|235.92|233.62|235.94|233.64|235.9|233.6|8
1650017520000|2022-04-15 10:12:00|235.94|233.64|235.95|233.65|235.95|233.65|235.94|233.64|2
1650017530000|2022-04-15 10:12:10|235.94|233.64|235.96|233.66|235.96|233.66|235.94|233.64|6
1650017540000|2022-04-15 10:12:20|235.97|233.67|235.96|233.66|235.97|233.67|235.96|233.66|2
1650017550000|2022-04-15 10:12:30|235.98|233.68|235.88|233.58|235.98|233.68|235.87|233.57|9
1650017560000|2022-04-15 10:12:40|235.89|233.59|235.93|233.63|235.95|233.65|235.88|233.58|9
1650017580000|2022-04-15 10:13:00|235.94|233.64|235.94|233.64|235.95|233.65|235.94|233.64|3
1650017610000|2022-04-15 10:13:30|235.95|233.65|235.89|233.59|235.95|233.65|235.89|233.59|4
1650017620000|2022-04-15 10:13:40|235.87|233.57|235.89|233.59|235.89|233.59|235.87|233.57|3
1650017630000|2022-04-15 10:13:50|235.9|233.6|235.78|233.48|235.9|233.6|235.77|233.47|10
1650017640000|2022-04-15 10:14:00|235.77|233.47|235.73|233.43|235.77|233.47|235.73|233.43|3
1650017650000|2022-04-15 10:14:10|235.76|233.46|235.62|233.32|235.76|233.46|235.61|233.31|8
1650017660000|2022-04-15 10:14:20|235.61|233.31|235.61|233.31|235.61|233.31|235.61|233.31|1
1650017670000|2022-04-15 10:14:30|235.6|233.3|235.74|233.44|235.75|233.45|235.58|233.28|16
1650017680000|2022-04-15 10:14:40|235.77|233.47|235.75|233.45|235.87|233.57|235.72|233.42|15
1650017690000|2022-04-15 10:14:50|235.74|233.44|235.74|233.44|235.75|233.45|235.71|233.41|7
1650017700000|2022-04-15 10:15:00|235.72|233.42|235.6|233.3|235.72|233.42|235.6|233.3|12
1650017710000|2022-04-15 10:15:10|235.58|233.28|235.59|233.29|235.61|233.31|235.54|233.24|6
1650017720000|2022-04-15 10:15:20|235.57|233.27|235.59|233.29|235.59|233.29|235.57|233.27|2
1650017730000|2022-04-15 10:15:30|235.58|233.28|235.59|233.29|235.6|233.3|235.56|233.26|7
1650017740000|2022-04-15 10:15:40|235.58|233.28|235.48|233.18|235.59|233.29|235.48|233.18|13
1650017750000|2022-04-15 10:15:50|235.47|233.17|235.37|233.07|235.47|233.17|235.37|233.07|6
1650017760000|2022-04-15 10:16:00|235.36|233.06|235.35|233.05|235.38|233.08|235.34|233.04|7
1650017770000|2022-04-15 10:16:10|235.34|233.04|235.35|233.05|235.36|233.06|235.33|233.03|5
1650017810000|2022-04-15 10:16:50|235.36|233.06|235.5|233.2|235.5|233.2|235.36|233.06|6
1650017820000|2022-04-15 10:17:00|235.49|233.19|235.48|233.18|235.5|233.2|235.45|233.15|7
1650017830000|2022-04-15 10:17:10|235.49|233.19|235.46|233.16|235.5|233.2|235.46|233.16|5
1650017840000|2022-04-15 10:17:20|235.47|233.17|235.53|233.23|235.56|233.26|235.47|233.17|8
1650017850000|2022-04-15 10:17:30|235.5|233.2|235.53|233.23|235.53|233.23|235.5|233.2|2
1650017860000|2022-04-15 10:17:40|235.52|233.22|235.52|233.22|235.52|233.22|235.52|233.22|1
1650017880000|2022-04-15 10:18:00|235.53|233.23|235.52|233.22|235.53|233.23|235.52|233.22|2
1650017890000|2022-04-15 10:18:10|235.53|233.23|235.53|233.23|235.54|233.24|235.53|233.23|3
1650017910000|2022-04-15 10:18:30|235.52|233.22|235.43|233.13|235.52|233.22|235.41|233.11|8
1650017920000|2022-04-15 10:18:40|235.42|233.12|235.37|233.07|235.42|233.12|235.37|233.07|6
1650017930000|2022-04-15 10:18:50|235.36|233.06|235.36|233.06|235.36|233.06|235.36|233.06|1
1650017940000|2022-04-15 10:19:00|235.37|233.07|235.35|233.05|235.37|233.07|235.35|233.05|4
1650017950000|2022-04-15 10:19:10|235.36|233.06|235.28|232.98|235.36|233.06|235.25|232.95|14
1650017960000|2022-04-15 10:19:20|235.26|232.96|234.98|232.68|235.26|232.96|234.98|232.68|12
1650017970000|2022-04-15 10:19:30|234.96|232.66|234.96|232.66|234.96|232.66|234.96|232.66|1
1650017980000|2022-04-15 10:19:40|234.98|232.68|234.77|232.47|234.98|232.68|234.77|232.47|8
1650017990000|2022-04-15 10:19:50|234.8|232.5|234.82|232.52|234.89|232.59|234.77|232.47|17
1650018000000|2022-04-15 10:20:00|234.84|232.54|234.87|232.57|234.95|232.65|234.82|232.52|18
1650018010000|2022-04-15 10:20:10|234.88|232.58|234.87|232.57|234.89|232.59|234.87|232.57|6
1650018020000|2022-04-15 10:20:20|234.88|232.58|234.87|232.57|234.89|232.59|234.87|232.57|10
1650018030000|2022-04-15 10:20:30|234.88|232.58|234.8|232.5|234.89|232.59|234.79|232.49|13
1650018040000|2022-04-15 10:20:40|234.77|232.47|234.77|232.47|234.8|232.5|234.77|232.47|8
1650018050000|2022-04-15 10:20:50|234.79|232.49|234.77|232.47|234.8|232.5|234.75|232.45|8
1650018060000|2022-04-15 10:21:00|234.79|232.49|234.8|232.5|234.8|232.5|234.77|232.47|4
1650018070000|2022-04-15 10:21:10|234.76|232.46|234.57|232.27|234.79|232.49|234.57|232.27|16
1650018080000|2022-04-15 10:21:20|234.59|232.29|234.57|232.27|234.59|232.29|234.57|232.27|6
1650018090000|2022-04-15 10:21:30|234.56|232.26|234.59|232.29|234.59|232.29|234.56|232.26|7
1650018100000|2022-04-15 10:21:40|234.56|232.26|234.56|232.26|234.58|232.28|234.56|232.26|7
1650018110000|2022-04-15 10:21:50|234.62|232.32|234.68|232.38|234.68|232.38|234.62|232.32|2
1650018120000|2022-04-15 10:22:00|234.67|232.37|234.72|232.42|234.73|232.43|234.65|232.35|11
1650018130000|2022-04-15 10:22:10|234.73|232.43|234.79|232.49|234.85|232.55|234.73|232.43|13
1650018140000|2022-04-15 10:22:20|234.8|232.5|234.79|232.49|234.82|232.52|234.78|232.48|6
1650018150000|2022-04-15 10:22:30|234.78|232.48|234.78|232.48|234.78|232.48|234.77|232.47|3
1650018160000|2022-04-15 10:22:40|234.8|232.5|234.66|232.36|234.8|232.5|234.66|232.36|9
1650018170000|2022-04-15 10:22:50|234.71|232.41|234.8|232.5|234.81|232.51|234.71|232.41|3
1650018180000|2022-04-15 10:23:00|234.79|232.49|234.84|232.54|234.85|232.55|234.76|232.46|9
1650018190000|2022-04-15 10:23:10|234.83|232.53|234.88|232.58|234.91|232.61|234.83|232.53|5
1650018200000|2022-04-15 10:23:20|234.91|232.61|234.88|232.58|234.91|232.61|234.87|232.57|5
1650018210000|2022-04-15 10:23:30|234.89|232.59|234.88|232.58|234.89|232.59|234.88|232.58|2
1650018220000|2022-04-15 10:23:40|234.89|232.59|234.87|232.57|234.89|232.59|234.87|232.57|2
1650018240000|2022-04-15 10:24:00|234.89|232.59|234.89|232.59|234.91|232.61|234.86|232.56|6
1650018250000|2022-04-15 10:24:10|234.9|232.6|234.93|232.63|234.96|232.66|234.9|232.6|5
1650018260000|2022-04-15 10:24:20|234.91|232.61|235.01|232.71|235.02|232.72|234.91|232.61|11
1650018270000|2022-04-15 10:24:30|234.95|232.65|234.97|232.67|234.97|232.67|234.93|232.63|6
1650018280000|2022-04-15 10:24:40|234.95|232.65|234.97|232.67|234.97|232.67|234.95|232.65|5
1650018290000|2022-04-15 10:24:50|234.99|232.69|234.99|232.69|235.04|232.74|234.99|232.69|6
1650018300000|2022-04-15 10:25:00|235.05|232.75|235.03|232.73|235.09|232.79|235.02|232.72|7
1650018310000|2022-04-15 10:25:10|235.04|232.74|235.01|232.71|235.04|232.74|235.01|232.71|3
1650018320000|2022-04-15 10:25:20|235|232.7|235.01|232.71|235.01|232.71|234.93|232.63|12
1650018330000|2022-04-15 10:25:30|235.02|232.72|234.97|232.67|235.02|232.72|234.97|232.67|3
1650018340000|2022-04-15 10:25:40|234.98|232.68|234.66|232.36|235.01|232.71|234.66|232.36|20
1650018350000|2022-04-15 10:25:50|234.65|232.35|234.49|232.19|234.65|232.35|234.48|232.18|17
1650018360000|2022-04-15 10:26:00|234.51|232.21|234.65|232.35|234.65|232.35|234.51|232.21|14
1650018370000|2022-04-15 10:26:10|234.73|232.43|234.74|232.44|234.75|232.45|234.71|232.41|14
1650018380000|2022-04-15 10:26:20|234.75|232.45|234.82|232.52|234.83|232.53|234.74|232.44|10
1650018390000|2022-04-15 10:26:30|234.81|232.51|234.89|232.59|234.89|232.59|234.81|232.51|7
1650018400000|2022-04-15 10:26:40|234.88|232.58|235.05|232.75|235.05|232.75|234.88|232.58|8
1650018410000|2022-04-15 10:26:50|235.01|232.71|235.01|232.71|235.01|232.71|235.01|232.71|1
1650018420000|2022-04-15 10:27:00|235.05|232.75|235.08|232.78|235.08|232.78|235.01|232.71|7
1650018440000|2022-04-15 10:27:20|235.15|232.85|235.33|233.03|235.35|233.05|235.14|232.84|11
1650018450000|2022-04-15 10:27:30|235.3|233|235.36|233.06|235.45|233.15|235.3|233|10
1650018460000|2022-04-15 10:27:40|235.35|233.05|235.2|232.9|235.37|233.07|235.17|232.87|17
1650018470000|2022-04-15 10:27:50|235.18|232.88|235.08|232.78|235.19|232.89|235.07|232.77|9
1650018480000|2022-04-15 10:28:00|235.09|232.79|235.09|232.79|235.09|232.79|235.06|232.76|4
1650018490000|2022-04-15 10:28:10|235.03|232.73|235.01|232.71|235.03|232.73|234.99|232.69|5
1650018500000|2022-04-15 10:28:20|235|232.7|235.13|232.83|235.18|232.88|235|232.7|13
1650018510000|2022-04-15 10:28:30|235.12|232.82|235.09|232.79|235.12|232.82|235.06|232.76|7
1650018520000|2022-04-15 10:28:40|235.07|232.77|235.08|232.78|235.08|232.78|235.07|232.77|2
1650018530000|2022-04-15 10:28:50|235.09|232.79|235|232.7|235.09|232.79|234.98|232.68|8
1650018540000|2022-04-15 10:29:00|235.02|232.72|235.09|232.79|235.09|232.79|235.02|232.72|10
1650018550000|2022-04-15 10:29:10|235.1|232.8|235.1|232.8|235.1|232.8|235.1|232.8|1
1650018560000|2022-04-15 10:29:20|235.12|232.82|235.1|232.8|235.15|232.85|235.09|232.79|7
1650018570000|2022-04-15 10:29:30|235.09|232.79|235.17|232.87|235.19|232.89|235.04|232.74|11
1650018580000|2022-04-15 10:29:40|235.19|232.89|235.18|232.88|235.19|232.89|235.16|232.86|5
1650018590000|2022-04-15 10:29:50|235.19|232.89|235.19|232.89|235.19|232.89|235.19|232.89|1
1650018600000|2022-04-15 10:30:00|235.2|232.9|235.24|232.94|235.24|232.94|235.2|232.9|3
1650018610000|2022-04-15 10:30:10|235.22|232.92|235.33|233.03|235.38|233.08|235.18|232.88|12
1650018620000|2022-04-15 10:30:20|235.34|233.04|235.31|233.01|235.34|233.04|235.3|233|5
1650018630000|2022-04-15 10:30:30|235.3|233|235.33|233.03|235.35|233.05|235.3|233|7
1650018640000|2022-04-15 10:30:40|235.32|233.02|235.34|233.04|235.34|233.04|235.31|233.01|4
1650018650000|2022-04-15 10:30:50|235.33|233.03|235.33|233.03|235.33|233.03|235.33|233.03|1
1650018660000|2022-04-15 10:31:00|235.35|233.05|234.98|232.68|235.35|233.05|234.98|232.68|18
1650018670000|2022-04-15 10:31:10|234.97|232.67|234.97|232.67|234.97|232.67|234.89|232.59|14
1650018680000|2022-04-15 10:31:20|234.98|232.68|234.92|232.62|234.98|232.68|234.89|232.59|10
1650018690000|2022-04-15 10:31:30|234.89|232.59|235.05|232.75|235.05|232.75|234.89|232.59|12
1650018700000|2022-04-15 10:31:40|235.06|232.76|235.07|232.77|235.07|232.77|235.06|232.76|2
1650018710000|2022-04-15 10:31:50|235.05|232.75|234.91|232.61|235.05|232.75|234.9|232.6|9
1650018720000|2022-04-15 10:32:00|234.92|232.62|234.98|232.68|234.98|232.68|234.92|232.62|4
1650018730000|2022-04-15 10:32:10|234.99|232.69|235.03|232.73|235.03|232.73|234.99|232.69|4
1650018740000|2022-04-15 10:32:20|235.02|232.72|235.01|232.71|235.08|232.78|235|232.7|9
1650018750000|2022-04-15 10:32:30|235|232.7|235.01|232.71|235.02|232.72|235|232.7|4
1650018760000|2022-04-15 10:32:40|235|232.7|234.89|232.59|235|232.7|234.88|232.58|10
1650018770000|2022-04-15 10:32:50|234.92|232.62|234.9|232.6|234.92|232.62|234.9|232.6|2
1650018780000|2022-04-15 10:33:00|234.89|232.59|234.9|232.6|234.9|232.6|234.89|232.59|2
1650018800000|2022-04-15 10:33:20|234.89|232.59|234.89|232.59|234.89|232.59|234.89|232.59|1
1650018820000|2022-04-15 10:33:40|234.9|232.6|234.9|232.6|234.9|232.6|234.9|232.6|1
1650018830000|2022-04-15 10:33:50|234.88|232.58|234.88|232.58|234.9|232.6|234.88|232.58|3
1650018840000|2022-04-15 10:34:00|234.87|232.57|234.87|232.57|234.88|232.58|234.86|232.56|6
1650018850000|2022-04-15 10:34:10|234.88|232.58|234.88|232.58|234.88|232.58|234.88|232.58|1
1650018860000|2022-04-15 10:34:20|234.87|232.57|234.86|232.56|234.87|232.57|234.86|232.56|2
1650018870000|2022-04-15 10:34:30|234.85|232.55|234.8|232.5|234.87|232.57|234.8|232.5|12
1650018900000|2022-04-15 10:35:00|234.79|232.49|234.8|232.5|234.81|232.51|234.79|232.49|5
1650018910000|2022-04-15 10:35:10|234.81|232.51|234.85|232.55|234.86|232.56|234.8|232.5|6
1650018920000|2022-04-15 10:35:20|234.83|232.53|234.87|232.57|234.87|232.57|234.83|232.53|2
1650018930000|2022-04-15 10:35:30|234.88|232.58|234.88|232.58|234.89|232.59|234.87|232.57|5
1650018940000|2022-04-15 10:35:40|234.89|232.59|234.89|232.59|234.89|232.59|234.88|232.58|3
1650018950000|2022-04-15 10:35:50|234.87|232.57|234.8|232.5|234.87|232.57|234.79|232.49|6
1650018960000|2022-04-15 10:36:00|234.76|232.46|234.89|232.59|234.89|232.59|234.76|232.46|9
1650018970000|2022-04-15 10:36:10|234.91|232.61|234.89|232.59|234.91|232.61|234.89|232.59|7
1650018980000|2022-04-15 10:36:20|234.92|232.62|234.81|232.51|234.92|232.62|234.81|232.51|6
1650018990000|2022-04-15 10:36:30|234.8|232.5|234.82|232.52|234.83|232.53|234.8|232.5|7
1650019000000|2022-04-15 10:36:40|234.81|232.51|234.8|232.5|234.81|232.51|234.8|232.5|4
1650019010000|2022-04-15 10:36:50|234.79|232.49|234.76|232.46|234.8|232.5|234.76|232.46|7
1650019020000|2022-04-15 10:37:00|234.77|232.47|234.75|232.45|234.77|232.47|234.75|232.45|4
1650019030000|2022-04-15 10:37:10|234.76|232.46|234.54|232.24|234.76|232.46|234.53|232.23|7
1650019040000|2022-04-15 10:37:20|234.55|232.25|234.53|232.23|234.55|232.25|234.52|232.22|4
1650019050000|2022-04-15 10:37:30|234.52|232.22|234.56|232.26|234.56|232.26|234.52|232.22|4
1650019060000|2022-04-15 10:37:40|234.55|232.25|234.41|232.11|234.58|232.28|234.39|232.09|12
1650019070000|2022-04-15 10:37:50|234.42|232.12|234.47|232.17|234.47|232.17|234.4|232.1|15
1650019080000|2022-04-15 10:38:00|234.46|232.16|234.56|232.26|234.58|232.28|234.46|232.16|11
1650019090000|2022-04-15 10:38:10|234.58|232.28|234.44|232.14|234.58|232.28|234.44|232.14|5
1650019100000|2022-04-15 10:38:20|234.43|232.13|234.12|231.82|234.43|232.13|234.08|231.78|17
1650019110000|2022-04-15 10:38:30|234.11|231.81|234.43|232.13|234.43|232.13|234.03|231.73|19
1650019120000|2022-04-15 10:38:40|234.44|232.14|234.74|232.44|234.75|232.45|234.44|232.14|20
1650019130000|2022-04-15 10:38:50|234.7|232.4|234.88|232.58|234.88|232.58|234.7|232.4|10
1650019140000|2022-04-15 10:39:00|234.87|232.57|234.85|232.55|234.95|232.65|234.84|232.54|13
1650019150000|2022-04-15 10:39:10|234.83|232.53|234.75|232.45|234.83|232.53|234.69|232.39|15
1650019160000|2022-04-15 10:39:20|234.73|232.43|234.73|232.43|234.74|232.44|234.73|232.43|3
1650019170000|2022-04-15 10:39:30|234.75|232.45|234.82|232.52|234.86|232.56|234.73|232.43|16
1650019180000|2022-04-15 10:39:40|234.81|232.51|234.81|232.51|234.82|232.52|234.81|232.51|3
1650019190000|2022-04-15 10:39:50|234.8|232.5|234.79|232.49|234.8|232.5|234.79|232.49|4
1650019200000|2022-04-15 10:40:00|234.74|232.44|234.75|232.45|234.75|232.45|234.74|232.44|2
1650019210000|2022-04-15 10:40:10|234.76|232.46|234.76|232.46|234.76|232.46|234.75|232.45|3
1650019220000|2022-04-15 10:40:20|234.75|232.45|234.79|232.49|234.79|232.49|234.75|232.45|4
1650019230000|2022-04-15 10:40:30|234.8|232.5|234.82|232.52|234.82|232.52|234.79|232.49|9
1650019240000|2022-04-15 10:40:40|234.81|232.51|234.99|232.69|235|232.7|234.81|232.51|14
1650019250000|2022-04-15 10:40:50|235|232.7|234.99|232.69|235|232.7|234.99|232.69|2
1650019260000|2022-04-15 10:41:00|234.97|232.67|235|232.7|235.02|232.72|234.97|232.67|6
1650019270000|2022-04-15 10:41:10|234.99|232.69|235.12|232.82|235.12|232.82|234.97|232.67|14
1650019280000|2022-04-15 10:41:20|235.1|232.8|235.1|232.8|235.13|232.83|235.07|232.77|8
1650019290000|2022-04-15 10:41:30|235.08|232.78|235.09|232.79|235.09|232.79|235.08|232.78|2
1650019300000|2022-04-15 10:41:40|235.03|232.73|235|232.7|235.1|232.8|235|232.7|10
1650019310000|2022-04-15 10:41:50|235.05|232.75|235.03|232.73|235.05|232.75|235|232.7|7
1650019320000|2022-04-15 10:42:00|235.02|232.72|235.34|233.04|235.34|233.04|235.02|232.72|14
1650019330000|2022-04-15 10:42:10|235.39|233.09|235.67|233.37|235.68|233.38|235.38|233.08|14
1650019340000|2022-04-15 10:42:20|235.66|233.36|235.62|233.32|235.68|233.38|235.62|233.32|10
1650019350000|2022-04-15 10:42:30|235.61|233.31|235.41|233.11|235.61|233.31|235.4|233.1|8
1650019360000|2022-04-15 10:42:40|235.39|233.09|235.44|233.14|235.46|233.16|235.39|233.09|9
1650019370000|2022-04-15 10:42:50|235.41|233.11|235.42|233.12|235.42|233.12|235.39|233.09|4
1650019380000|2022-04-15 10:43:00|235.4|233.1|235.37|233.07|235.44|233.14|235.37|233.07|13
1650019390000|2022-04-15 10:43:10|235.36|233.06|235.33|233.03|235.41|233.11|235.33|233.03|8
1650019400000|2022-04-15 10:43:20|235.3|233|235.42|233.12|235.43|233.13|235.3|233|7
1650019410000|2022-04-15 10:43:30|235.45|233.15|235.45|233.15|235.47|233.17|235.45|233.15|6
1650019420000|2022-04-15 10:43:40|235.46|233.16|235.47|233.17|235.47|233.17|235.46|233.16|2
1650019440000|2022-04-15 10:44:00|235.46|233.16|235.4|233.1|235.46|233.16|235.4|233.1|6
1650019450000|2022-04-15 10:44:10|235.36|233.06|235.36|233.06|235.36|233.06|235.36|233.06|1
1650019460000|2022-04-15 10:44:20|235.41|233.11|235.24|232.94|235.41|233.11|235.23|232.93|18
1650019470000|2022-04-15 10:44:30|235.25|232.95|235.32|233.02|235.32|233.02|235.21|232.91|5
1650019480000|2022-04-15 10:44:40|235.28|232.98|235.31|233.01|235.31|233.01|235.28|232.98|3
1650019490000|2022-04-15 10:44:50|235.32|233.02|235.36|233.06|235.39|233.09|235.32|233.02|5
1650019500000|2022-04-15 10:45:00|235.35|233.05|235.42|233.12|235.42|233.12|235.32|233.02|10
1650019510000|2022-04-15 10:45:10|235.43|233.13|235.43|233.13|235.43|233.13|235.43|233.13|1
1650019520000|2022-04-15 10:45:20|235.4|233.1|235.49|233.19|235.49|233.19|235.4|233.1|3
1650019530000|2022-04-15 10:45:30|235.48|233.18|235.45|233.15|235.49|233.19|235.44|233.14|10
1650019540000|2022-04-15 10:45:40|235.44|233.14|235.46|233.16|235.53|233.23|235.44|233.14|8
1650019550000|2022-04-15 10:45:50|235.45|233.15|235.5|233.2|235.54|233.24|235.45|233.15|10
1650019560000|2022-04-15 10:46:00|235.51|233.21|235.49|233.19|235.57|233.27|235.49|233.19|18
1650019570000|2022-04-15 10:46:10|235.5|233.2|235.49|233.19|235.51|233.21|235.46|233.16|9
1650019580000|2022-04-15 10:46:20|235.5|233.2|235.48|233.18|235.5|233.2|235.48|233.18|2
1650019590000|2022-04-15 10:46:30|235.5|233.2|235.49|233.19|235.5|233.2|235.48|233.18|4
1650019600000|2022-04-15 10:46:40|235.5|233.2|235.52|233.22|235.52|233.22|235.48|233.18|6
1650019610000|2022-04-15 10:46:50|235.53|233.23|235.53|233.23|235.53|233.23|235.52|233.22|3
1650019620000|2022-04-15 10:47:00|235.55|233.25|235.5|233.2|235.55|233.25|235.47|233.17|6
1650019630000|2022-04-15 10:47:10|235.48|233.18|235.5|233.2|235.5|233.2|235.48|233.18|2
1650019640000|2022-04-15 10:47:20|235.51|233.21|235.52|233.22|235.54|233.24|235.51|233.21|5
1650019650000|2022-04-15 10:47:30|235.53|233.23|235.64|233.34|235.64|233.34|235.53|233.23|14
1650019660000|2022-04-15 10:47:40|235.65|233.35|235.82|233.52|235.88|233.58|235.65|233.35|14
1650019670000|2022-04-15 10:47:50|235.8|233.5|235.9|233.6|235.99|233.69|235.8|233.5|9
1650019680000|2022-04-15 10:48:00|235.92|233.62|235.9|233.6|235.94|233.64|235.89|233.59|8
1650019690000|2022-04-15 10:48:10|235.89|233.59|235.99|233.69|235.99|233.69|235.89|233.59|17
1650019700000|2022-04-15 10:48:20|236|233.7|236.01|233.71|236.04|233.74|235.98|233.68|11
1650019710000|2022-04-15 10:48:30|236.02|233.72|235.93|233.63|236.09|233.79|235.93|233.63|17
1650019720000|2022-04-15 10:48:40|235.9|233.6|235.98|233.68|236|233.7|235.9|233.6|21
1650019730000|2022-04-15 10:48:50|235.99|233.69|235.99|233.69|236|233.7|235.98|233.68|7
1650019740000|2022-04-15 10:49:00|235.98|233.68|235.9|233.6|235.98|233.68|235.74|233.44|16
1650019750000|2022-04-15 10:49:10|235.85|233.55|235.91|233.61|235.91|233.61|235.84|233.54|7
1650019760000|2022-04-15 10:49:20|235.89|233.59|235.84|233.54|235.92|233.62|235.83|233.53|15
1650019770000|2022-04-15 10:49:30|235.83|233.53|235.91|233.61|235.91|233.61|235.82|233.52|9
1650019780000|2022-04-15 10:49:40|235.9|233.6|235.91|233.61|235.94|233.64|235.9|233.6|6
1650019790000|2022-04-15 10:49:50|235.9|233.6|235.91|233.61|235.93|233.63|235.9|233.6|6
1650019810000|2022-04-15 10:50:10|235.9|233.6|235.87|233.57|235.91|233.61|235.87|233.57|3
1650019820000|2022-04-15 10:50:20|235.86|233.56|235.78|233.48|235.86|233.56|235.78|233.48|9
1650019830000|2022-04-15 10:50:30|235.8|233.5|235.65|233.35|235.8|233.5|235.65|233.35|14
1650019840000|2022-04-15 10:50:40|235.66|233.36|235.63|233.33|235.66|233.36|235.63|233.33|9
1650019850000|2022-04-15 10:50:50|235.65|233.35|235.68|233.38|235.68|233.38|235.63|233.33|5
1650019860000|2022-04-15 10:51:00|235.66|233.36|235.7|233.4|235.71|233.41|235.66|233.36|11
1650019870000|2022-04-15 10:51:10|235.71|233.41|235.7|233.4|235.71|233.41|235.69|233.39|3
1650019880000|2022-04-15 10:51:20|235.71|233.41|235.72|233.42|235.73|233.43|235.7|233.4|5
1650019890000|2022-04-15 10:51:30|235.71|233.41|235.74|233.44|235.74|233.44|235.71|233.41|2
1650019900000|2022-04-15 10:51:40|235.73|233.43|235.74|233.44|235.74|233.44|235.7|233.4|3
1650019910000|2022-04-15 10:51:50|235.72|233.42|235.75|233.45|235.75|233.45|235.72|233.42|3
1650019920000|2022-04-15 10:52:00|235.8|233.5|235.73|233.43|235.8|233.5|235.72|233.42|8
1650019930000|2022-04-15 10:52:10|235.74|233.44|235.82|233.52|235.82|233.52|235.74|233.44|5
1650019940000|2022-04-15 10:52:20|235.83|233.53|235.75|233.45|235.84|233.54|235.75|233.45|7
1650019950000|2022-04-15 10:52:30|235.76|233.46|235.82|233.52|235.82|233.52|235.76|233.46|8
1650019960000|2022-04-15 10:52:40|235.81|233.51|235.82|233.52|235.84|233.54|235.81|233.51|6
1650019980000|2022-04-15 10:53:00|235.83|233.53|235.8|233.5|235.83|233.53|235.8|233.5|6
1650019990000|2022-04-15 10:53:10|235.78|233.48|235.74|233.44|235.78|233.48|235.74|233.44|5
1650020000000|2022-04-15 10:53:20|235.8|233.5|235.81|233.51|235.81|233.51|235.79|233.49|4
1650020010000|2022-04-15 10:53:30|235.8|233.5|235.8|233.5|235.8|233.5|235.8|233.5|1
1650020030000|2022-04-15 10:53:50|235.81|233.51|235.76|233.46|235.81|233.51|235.76|233.46|6
1650020040000|2022-04-15 10:54:00|235.74|233.44|235.87|233.57|235.87|233.57|235.74|233.44|9
1650020050000|2022-04-15 10:54:10|235.88|233.58|235.92|233.62|235.92|233.62|235.88|233.58|7
1650020060000|2022-04-15 10:54:20|235.91|233.61|235.9|233.6|235.91|233.61|235.9|233.6|4
1650020070000|2022-04-15 10:54:30|235.91|233.61|235.98|233.68|235.98|233.68|235.89|233.59|6
1650020080000|2022-04-15 10:54:40|235.95|233.65|236|233.7|236|233.7|235.95|233.65|13
1650020090000|2022-04-15 10:54:50|235.99|233.69|235.96|233.66|236|233.7|235.95|233.65|9
1650020100000|2022-04-15 10:55:00|235.99|233.69|235.88|233.58|236|233.7|235.86|233.56|13
1650020110000|2022-04-15 10:55:10|235.86|233.56|235.82|233.52|235.87|233.57|235.81|233.51|6
1650020120000|2022-04-15 10:55:20|235.8|233.5|235.81|233.51|235.81|233.51|235.8|233.5|2
1650020130000|2022-04-15 10:55:30|235.82|233.52|235.9|233.6|235.9|233.6|235.79|233.49|12
1650020140000|2022-04-15 10:55:40|235.92|233.62|235.99|233.69|235.99|233.69|235.9|233.6|10
1650020150000|2022-04-15 10:55:50|235.96|233.66|235.99|233.69|236.01|233.71|235.96|233.66|6
1650020160000|2022-04-15 10:56:00|236|233.7|236|233.7|236.01|233.71|235.99|233.69|8
1650020170000|2022-04-15 10:56:10|236.01|233.71|235.99|233.69|236.01|233.71|235.97|233.67|7
1650020180000|2022-04-15 10:56:20|236|233.7|235.96|233.66|236|233.7|235.95|233.65|14
1650020190000|2022-04-15 10:56:30|235.95|233.65|235.99|233.69|236.03|233.73|235.95|233.65|5
1650020200000|2022-04-15 10:56:40|235.96|233.66|235.94|233.64|236|233.7|235.94|233.64|7
1650020210000|2022-04-15 10:56:50|236|233.7|236|233.7|236|233.7|235.91|233.61|18
1650020220000|2022-04-15 10:57:00|236.02|233.72|235.99|233.69|236.02|233.72|235.99|233.69|7
1650020230000|2022-04-15 10:57:10|235.98|233.68|235.97|233.67|235.98|233.68|235.91|233.61|15
1650020240000|2022-04-15 10:57:20|235.99|233.69|235.99|233.69|235.99|233.69|235.99|233.69|1
1650020250000|2022-04-15 10:57:30|235.97|233.67|235.99|233.69|235.99|233.69|235.94|233.64|8
1650020260000|2022-04-15 10:57:40|235.98|233.68|235.98|233.68|235.98|233.68|235.98|233.68|1
1650020270000|2022-04-15 10:57:50|235.99|233.69|235.98|233.68|235.99|233.69|235.98|233.68|2
1650020280000|2022-04-15 10:58:00|235.99|233.69|235.98|233.68|235.99|233.69|235.98|233.68|2
1650020300000|2022-04-15 10:58:20|235.93|233.63|235.9|233.6|235.93|233.63|235.9|233.6|6
1650020310000|2022-04-15 10:58:30|235.91|233.61|235.91|233.61|235.91|233.61|235.89|233.59|8
1650020320000|2022-04-15 10:58:40|235.88|233.58|235.9|233.6|235.9|233.6|235.88|233.58|2
1650020330000|2022-04-15 10:58:50|235.89|233.59|235.89|233.59|235.9|233.6|235.88|233.58|5
1650020340000|2022-04-15 10:59:00|235.85|233.55|235.83|233.53|235.88|233.58|235.83|233.53|6
1650020350000|2022-04-15 10:59:10|235.82|233.52|235.82|233.52|235.84|233.54|235.82|233.52|5
1650020360000|2022-04-15 10:59:20|235.81|233.51|235.8|233.5|235.81|233.51|235.79|233.49|4
1650020370000|2022-04-15 10:59:30|235.81|233.51|235.89|233.59|235.9|233.6|235.81|233.51|8
1650020380000|2022-04-15 10:59:40|235.9|233.6|235.84|233.54|235.94|233.64|235.8|233.5|16
1650020390000|2022-04-15 10:59:50|235.83|233.53|235.82|233.52|235.85|233.55|235.82|233.52|4
1650020400000|2022-04-15 11:00:00|235.81|233.51|235.87|233.57|235.87|233.57|235.81|233.51|9
1650020410000|2022-04-15 11:00:10|235.88|233.58|235.87|233.57|235.9|233.6|235.87|233.57|7
1650020420000|2022-04-15 11:00:20|235.88|233.58|235.88|233.58|235.89|233.59|235.87|233.57|5
1650020430000|2022-04-15 11:00:30|235.89|233.59|235.9|233.6|235.92|233.62|235.89|233.59|5
1650020440000|2022-04-15 11:00:40|235.89|233.59|235.9|233.6|235.9|233.6|235.88|233.58|4
1650020450000|2022-04-15 11:00:50|235.91|233.61|235.91|233.61|235.92|233.62|235.9|233.6|8
1650020460000|2022-04-15 11:01:00|235.9|233.6|235.91|233.61|235.92|233.62|235.89|233.59|12
1650020470000|2022-04-15 11:01:10|235.92|233.62|235.96|233.66|235.96|233.66|235.92|233.62|5
1650020480000|2022-04-15 11:01:20|235.98|233.68|236|233.7|236.07|233.77|235.97|233.67|14
1650020490000|2022-04-15 11:01:30|236.01|233.71|236.01|233.71|236.07|233.77|236.01|233.71|5
1650020500000|2022-04-15 11:01:40|236.02|233.72|236.01|233.71|236.07|233.77|235.99|233.69|9
1650020510000|2022-04-15 11:01:50|236.05|233.75|236.01|233.71|236.05|233.75|236.01|233.71|3
1650020520000|2022-04-15 11:02:00|236.02|233.72|235.91|233.61|236.02|233.72|235.9|233.6|9
1650020530000|2022-04-15 11:02:10|235.95|233.65|235.92|233.62|235.96|233.66|235.91|233.61|8
1650020540000|2022-04-15 11:02:20|235.93|233.63|235.92|233.62|235.94|233.64|235.91|233.61|5
1650020550000|2022-04-15 11:02:30|235.91|233.61|235.92|233.62|235.92|233.62|235.91|233.61|2
1650020560000|2022-04-15 11:02:40|235.95|233.65|235.93|233.63|235.95|233.65|235.92|233.62|3
1650020570000|2022-04-15 11:02:50|235.92|233.62|235.94|233.64|235.94|233.64|235.92|233.62|2
1650020580000|2022-04-15 11:03:00|235.92|233.62|235.93|233.63|235.94|233.64|235.92|233.62|3
1650020590000|2022-04-15 11:03:10|235.92|233.62|235.97|233.67|235.97|233.67|235.92|233.62|11
1650020600000|2022-04-15 11:03:20|236|233.7|236|233.7|236|233.7|236|233.7|1
1650020610000|2022-04-15 11:03:30|235.99|233.69|235.91|233.61|235.99|233.69|235.89|233.59|11
1650020620000|2022-04-15 11:03:40|235.89|233.59|235.84|233.54|235.91|233.61|235.84|233.54|11
1650020630000|2022-04-15 11:03:50|235.86|233.56|235.82|233.52|235.86|233.56|235.81|233.51|7
1650020640000|2022-04-15 11:04:00|235.81|233.51|235.8|233.5|235.82|233.52|235.8|233.5|4
1650020650000|2022-04-15 11:04:10|235.79|233.49|235.89|233.59|235.91|233.61|235.77|233.47|9
1650020660000|2022-04-15 11:04:20|235.88|233.58|235.93|233.63|235.93|233.63|235.88|233.58|3
1650020670000|2022-04-15 11:04:30|235.91|233.61|235.92|233.62|235.97|233.67|235.91|233.61|3
1650020680000|2022-04-15 11:04:40|235.94|233.64|235.92|233.62|235.97|233.67|235.92|233.62|4
1650020690000|2022-04-15 11:04:50|236|233.7|236|233.7|236|233.7|235.92|233.62|6
1650020700000|2022-04-15 11:05:00|236.01|233.71|236.02|233.72|236.02|233.72|236|233.7|3
1650020710000|2022-04-15 11:05:10|236.01|233.71|235.99|233.69|236.01|233.71|235.98|233.68|6
1650020720000|2022-04-15 11:05:20|235.98|233.68|235.99|233.69|235.99|233.69|235.98|233.68|2
1650020730000|2022-04-15 11:05:30|235.97|233.67|235.98|233.68|235.98|233.68|235.97|233.67|2
1650020750000|2022-04-15 11:05:50|235.99|233.69|235.98|233.68|236|233.7|235.98|233.68|9
1650020760000|2022-04-15 11:06:00|236|233.7|236.08|233.78|236.08|233.78|236|233.7|4
1650020770000|2022-04-15 11:06:10|236.06|233.76|236.09|233.79|236.1|233.8|236.02|233.72|7
1650020780000|2022-04-15 11:06:20|236.1|233.8|236.09|233.79|236.1|233.8|236.08|233.78|4
1650020790000|2022-04-15 11:06:30|236.1|233.8|236.08|233.78|236.12|233.82|236.08|233.78|6
1650020800000|2022-04-15 11:06:40|236.1|233.8|236.1|233.8|236.1|233.8|236.09|233.79|3
1650020810000|2022-04-15 11:06:50|236.12|233.82|236.12|233.82|236.12|233.82|236.11|233.81|3
1650020820000|2022-04-15 11:07:00|236.1|233.8|236.1|233.8|236.1|233.8|236.1|233.8|1
1650020830000|2022-04-15 11:07:10|236.07|233.77|236|233.7|236.1|233.8|236|233.7|8
1650020840000|2022-04-15 11:07:20|236.03|233.73|236.02|233.72|236.03|233.73|236|233.7|6
1650020850000|2022-04-15 11:07:30|236.06|233.76|236.1|233.8|236.1|233.8|236.06|233.76|6
1650020860000|2022-04-15 11:07:40|236.11|233.81|236.09|233.79|236.11|233.81|236.09|233.79|5
1650020880000|2022-04-15 11:08:00|236.08|233.78|236.09|233.79|236.09|233.79|236.08|233.78|2
1650020900000|2022-04-15 11:08:20|236.11|233.81|236.1|233.8|236.11|233.81|236.1|233.8|2
1650020910000|2022-04-15 11:08:30|236.09|233.79|236.09|233.79|236.11|233.81|236.08|233.78|6
1650020920000|2022-04-15 11:08:40|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650020930000|2022-04-15 11:08:50|236|233.7|236.02|233.72|236.02|233.72|236|233.7|3
1650020940000|2022-04-15 11:09:00|236.08|233.78|236.08|233.78|236.09|233.79|236.08|233.78|3
1650020950000|2022-04-15 11:09:10|236.09|233.79|236.19|233.89|236.19|233.89|236.09|233.79|4
1650020960000|2022-04-15 11:09:20|236.21|233.91|236.22|233.92|236.22|233.92|236.21|233.91|2
1650020970000|2022-04-15 11:09:30|236.21|233.91|236.2|233.9|236.21|233.91|236.2|233.9|2
1650020990000|2022-04-15 11:09:50|236.25|233.95|236.21|233.91|236.28|233.98|236.21|233.91|8
1650021000000|2022-04-15 11:10:00|236.26|233.96|236.36|234.06|236.38|234.08|236.25|233.95|9
1650021010000|2022-04-15 11:10:10|236.33|234.03|236.25|233.95|236.33|234.03|236.25|233.95|5
1650021020000|2022-04-15 11:10:20|236.28|233.98|236.25|233.95|236.29|233.99|236.25|233.95|4
1650021030000|2022-04-15 11:10:30|236.23|233.93|236.08|233.78|236.26|233.96|236.07|233.77|7
1650021040000|2022-04-15 11:10:40|236.09|233.79|236.09|233.79|236.09|233.79|236.09|233.79|1
1650021050000|2022-04-15 11:10:50|236.07|233.77|236.07|233.77|236.07|233.77|236.07|233.77|1
1650021060000|2022-04-15 11:11:00|236.09|233.79|236.26|233.96|236.26|233.96|236.05|233.75|9
1650021070000|2022-04-15 11:11:10|236.25|233.95|236.27|233.97|236.27|233.97|236.25|233.95|2
1650021080000|2022-04-15 11:11:20|236.23|233.93|236.27|233.97|236.27|233.97|236.23|233.93|6
1650021100000|2022-04-15 11:11:40|236.28|233.98|236.33|234.03|236.33|234.03|236.28|233.98|2
1650021110000|2022-04-15 11:11:50|236.31|234.01|236.32|234.02|236.33|234.03|236.31|234.01|3
1650021120000|2022-04-15 11:12:00|236.33|234.03|236.33|234.03|236.38|234.08|236.33|234.03|9
1650021130000|2022-04-15 11:12:10|236.34|234.04|236.35|234.05|236.38|234.08|236.33|234.03|4
1650021140000|2022-04-15 11:12:20|236.33|234.03|236.34|234.04|236.34|234.04|236.33|234.03|2
1650021150000|2022-04-15 11:12:30|236.35|234.05|236.34|234.04|236.38|234.08|236.33|234.03|5
1650021160000|2022-04-15 11:12:40|236.33|234.03|236.46|234.16|236.48|234.18|236.33|234.03|5
1650021170000|2022-04-15 11:12:50|236.47|234.17|236.47|234.17|236.47|234.17|236.47|234.17|1
1650021180000|2022-04-15 11:13:00|236.46|234.16|236.48|234.18|236.53|234.23|236.46|234.16|4
1650021190000|2022-04-15 11:13:10|236.49|234.19|236.51|234.21|236.51|234.21|236.49|234.19|2
1650021200000|2022-04-15 11:13:20|236.52|234.22|236.52|234.22|236.53|234.23|236.49|234.19|6
1650021210000|2022-04-15 11:13:30|236.53|234.23|236.51|234.21|236.53|234.23|236.49|234.19|5
1650021220000|2022-04-15 11:13:40|236.52|234.22|236.63|234.33|236.64|234.34|236.52|234.22|11
1650021230000|2022-04-15 11:13:50|236.64|234.34|236.63|234.33|236.65|234.35|236.63|234.33|4
1650021240000|2022-04-15 11:14:00|236.65|234.35|236.61|234.31|236.71|234.41|236.61|234.31|9
1650021250000|2022-04-15 11:14:10|236.57|234.27|236.56|234.26|236.61|234.31|236.55|234.25|9
1650021260000|2022-04-15 11:14:20|236.55|234.25|236.36|234.06|236.55|234.25|236.33|234.03|16
1650021270000|2022-04-15 11:14:30|236.35|234.05|236.32|234.02|236.35|234.05|236.28|233.98|5
1650021280000|2022-04-15 11:14:40|236.29|233.99|236.3|234|236.31|234.01|236.29|233.99|4
1650021290000|2022-04-15 11:14:50|236.32|234.02|236.34|234.04|236.37|234.07|236.32|234.02|4
1650021300000|2022-04-15 11:15:00|236.33|234.03|236.31|234.01|236.34|234.04|236.31|234.01|7
1650021310000|2022-04-15 11:15:10|236.3|234|236.29|233.99|236.31|234.01|236.29|233.99|3
1650021320000|2022-04-15 11:15:20|236.26|233.96|236.26|233.96|236.26|233.96|236.26|233.96|1
1650021340000|2022-04-15 11:15:40|236.29|233.99|236.25|233.95|236.29|233.99|236.25|233.95|5
1650021350000|2022-04-15 11:15:50|236.23|233.93|236.23|233.93|236.24|233.94|236.23|233.93|3
1650021360000|2022-04-15 11:16:00|236.22|233.92|236.21|233.91|236.24|233.94|236.21|233.91|6
1650021370000|2022-04-15 11:16:10|236.22|233.92|236.22|233.92|236.22|233.92|236.22|233.92|1
1650021380000|2022-04-15 11:16:20|236.21|233.91|236.21|233.91|236.21|233.91|236.21|233.91|1
1650021400000|2022-04-15 11:16:40|236.18|233.88|236.2|233.9|236.2|233.9|236.18|233.88|3
1650021410000|2022-04-15 11:16:50|236.05|233.75|236|233.7|236.05|233.75|236|233.7|4
1650021420000|2022-04-15 11:17:00|236.02|233.72|236.06|233.76|236.06|233.76|236|233.7|7
1650021430000|2022-04-15 11:17:10|236.07|233.77|236.09|233.79|236.1|233.8|236.07|233.77|4
1650021440000|2022-04-15 11:17:20|236.08|233.78|236.04|233.74|236.08|233.78|236.04|233.74|3
1650021450000|2022-04-15 11:17:30|236.11|233.81|236.1|233.8|236.11|233.81|236.05|233.75|4
1650021460000|2022-04-15 11:17:40|236.08|233.78|236.22|233.92|236.23|233.93|236.08|233.78|10
1650021470000|2022-04-15 11:17:50|236.21|233.91|236.23|233.93|236.24|233.94|236.2|233.9|7
1650021480000|2022-04-15 11:18:00|236.25|233.95|236.23|233.93|236.25|233.95|236.23|233.93|2
1650021500000|2022-04-15 11:18:20|236.24|233.94|236.23|233.93|236.24|233.94|236.23|233.93|2
1650021520000|2022-04-15 11:18:40|236.24|233.94|236.24|233.94|236.24|233.94|236.24|233.94|1
1650021530000|2022-04-15 11:18:50|236.23|233.93|236.41|234.11|236.42|234.12|236.23|233.93|11
1650021540000|2022-04-15 11:19:00|236.42|234.12|236.43|234.13|236.45|234.15|236.36|234.06|11
1650021550000|2022-04-15 11:19:10|236.4|234.1|236.36|234.06|236.42|234.12|236.35|234.05|10
1650021560000|2022-04-15 11:19:20|236.34|234.04|235.88|233.58|236.34|234.04|235.88|233.58|17
1650021570000|2022-04-15 11:19:30|235.9|233.6|235.98|233.68|235.98|233.68|235.9|233.6|5
1650021580000|2022-04-15 11:19:40|235.97|233.67|236.08|233.78|236.08|233.78|235.97|233.67|9
1650021590000|2022-04-15 11:19:50|236.09|233.79|236.1|233.8|236.1|233.8|236.08|233.78|4
1650021600000|2022-04-15 11:20:00|236.11|233.81|236|233.7|236.11|233.81|236|233.7|10
1650021610000|2022-04-15 11:20:10|236.04|233.74|236|233.7|236.04|233.74|236|233.7|10
1650021620000|2022-04-15 11:20:20|236.01|233.71|236.01|233.71|236.02|233.72|236|233.7|8
1650021640000|2022-04-15 11:20:40|236.02|233.72|236.02|233.72|236.1|233.8|236.01|233.71|8
1650021650000|2022-04-15 11:20:50|236.01|233.71|236.01|233.71|236.07|233.77|235.99|233.69|4
1650021660000|2022-04-15 11:21:00|236.03|233.73|235.91|233.61|236.04|233.74|235.91|233.61|7
1650021670000|2022-04-15 11:21:10|235.92|233.62|235.99|233.69|235.99|233.69|235.91|233.61|6
1650021680000|2022-04-15 11:21:20|236|233.7|236|233.7|236|233.7|236|233.7|1
1650021690000|2022-04-15 11:21:30|236.06|233.76|236|233.7|236.06|233.76|235.91|233.61|9
1650021710000|2022-04-15 11:21:50|235.97|233.67|236.09|233.79|236.09|233.79|235.97|233.67|7
1650021720000|2022-04-15 11:22:00|236.08|233.78|235.99|233.69|236.08|233.78|235.99|233.69|10
1650021730000|2022-04-15 11:22:10|236|233.7|236.06|233.76|236.06|233.76|235.99|233.69|6
1650021740000|2022-04-15 11:22:20|236.05|233.75|236.07|233.77|236.07|233.77|236.05|233.75|2
1650021760000|2022-04-15 11:22:40|236.08|233.78|236.09|233.79|236.09|233.79|236.07|233.77|4
1650021770000|2022-04-15 11:22:50|236.1|233.8|236.08|233.78|236.1|233.8|236.08|233.78|3
1650021780000|2022-04-15 11:23:00|236.06|233.76|236|233.7|236.08|233.78|236|233.7|9
1650021790000|2022-04-15 11:23:10|236.04|233.74|236.01|233.71|236.04|233.74|236|233.7|9
1650021800000|2022-04-15 11:23:20|236|233.7|236|233.7|236|233.7|236|233.7|1
1650021810000|2022-04-15 11:23:30|236.03|233.73|236.07|233.77|236.07|233.77|236.03|233.73|3
1650021820000|2022-04-15 11:23:40|236.09|233.79|236.09|233.79|236.09|233.79|236.07|233.77|4
1650021840000|2022-04-15 11:24:00|236.07|233.77|236.09|233.79|236.09|233.79|236.07|233.77|4
1650021850000|2022-04-15 11:24:10|236.08|233.78|236.09|233.79|236.09|233.79|236.08|233.78|2
1650021860000|2022-04-15 11:24:20|236.06|233.76|236|233.7|236.1|233.8|236|233.7|6
1650021870000|2022-04-15 11:24:30|236.01|233.71|236.01|233.71|236.01|233.71|236.01|233.71|1
1650021880000|2022-04-15 11:24:40|236|233.7|236|233.7|236|233.7|235.99|233.69|3
1650021890000|2022-04-15 11:24:50|235.99|233.69|236|233.7|236.01|233.71|235.99|233.69|5
1650021900000|2022-04-15 11:25:00|236.01|233.71|236|233.7|236.01|233.71|235.97|233.67|6
1650021910000|2022-04-15 11:25:10|235.99|233.69|236.35|234.05|236.35|234.05|235.97|233.67|10
1650021920000|2022-04-15 11:25:20|236.37|234.07|236.36|234.06|236.38|234.08|236.35|234.05|6
1650021930000|2022-04-15 11:25:30|236.44|234.14|236.43|234.13|236.44|234.14|236.42|234.12|3
1650021940000|2022-04-15 11:25:40|236.42|234.12|236.45|234.15|236.45|234.15|236.41|234.11|5
1650021950000|2022-04-15 11:25:50|236.44|234.14|236.45|234.15|236.45|234.15|236.44|234.14|4
1650021960000|2022-04-15 11:26:00|236.47|234.17|236.34|234.04|236.48|234.18|236.33|234.03|13
1650021970000|2022-04-15 11:26:10|236.33|234.03|236.24|233.94|236.33|234.03|236.24|233.94|7
1650021980000|2022-04-15 11:26:20|236.27|233.97|236.24|233.94|236.27|233.97|236.24|233.94|6
1650021990000|2022-04-15 11:26:30|236.31|234.01|236.33|234.03|236.34|234.04|236.31|234.01|5
1650022000000|2022-04-15 11:26:40|236.36|234.06|236.32|234.02|236.37|234.07|236.32|234.02|3
1650022010000|2022-04-15 11:26:50|236.31|234.01|236.32|234.02|236.32|234.02|236.3|234|7
1650022020000|2022-04-15 11:27:00|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1650022030000|2022-04-15 11:27:10|236.27|233.97|236.3|234|236.3|234|236.27|233.97|2
1650022040000|2022-04-15 11:27:20|236.31|234.01|236.31|234.01|236.32|234.02|236.3|234|5
1650022060000|2022-04-15 11:27:40|236.3|234|236.3|234|236.31|234.01|236.3|234|3
1650022070000|2022-04-15 11:27:50|236.31|234.01|236.3|234|236.31|234.01|236.3|234|2
1650022080000|2022-04-15 11:28:00|236.32|234.02|236.29|233.99|236.32|234.02|236.29|233.99|5
1650022090000|2022-04-15 11:28:10|236.28|233.98|236.29|233.99|236.29|233.99|236.28|233.98|2
1650022120000|2022-04-15 11:28:40|236.31|234.01|236.31|234.01|236.31|234.01|236.31|234.01|1
1650022130000|2022-04-15 11:28:50|236.32|234.02|236.22|233.92|236.32|234.02|236.21|233.91|7
1650022140000|2022-04-15 11:29:00|236.23|233.93|236.21|233.91|236.23|233.93|236.21|233.91|3
1650022150000|2022-04-15 11:29:10|236.23|233.93|236.21|233.91|236.23|233.93|236.21|233.91|2
1650022160000|2022-04-15 11:29:20|236.23|233.93|236.33|234.03|236.34|234.04|236.21|233.91|9
1650022180000|2022-04-15 11:29:40|236.35|234.05|236.37|234.07|236.37|234.07|236.35|234.05|2
1650022200000|2022-04-15 11:30:00|236.28|233.98|236.21|233.91|236.32|234.02|236.18|233.88|18
1650022210000|2022-04-15 11:30:10|236.24|233.94|236.23|233.93|236.24|233.94|236.23|233.93|6
1650022220000|2022-04-15 11:30:20|236.22|233.92|236.22|233.92|236.22|233.92|236.22|233.92|1
1650022230000|2022-04-15 11:30:30|236.21|233.91|235.78|233.48|236.22|233.92|235.77|233.47|23
1650022240000|2022-04-15 11:30:40|235.79|233.49|235.79|233.49|235.84|233.54|235.72|233.42|25
1650022250000|2022-04-15 11:30:50|235.78|233.48|235.78|233.48|235.79|233.49|235.69|233.39|20
1650022260000|2022-04-15 11:31:00|235.76|233.46|235.81|233.51|235.86|233.56|235.7|233.4|19
1650022270000|2022-04-15 11:31:10|235.8|233.5|235.81|233.51|235.83|233.53|235.8|233.5|8
1650022280000|2022-04-15 11:31:20|235.82|233.52|235.84|233.54|235.84|233.54|235.8|233.5|6
1650022290000|2022-04-15 11:31:30|235.83|233.53|235.88|233.58|235.88|233.58|235.83|233.53|6
1650022300000|2022-04-15 11:31:40|235.87|233.57|235.98|233.68|235.98|233.68|235.87|233.57|7
1650022310000|2022-04-15 11:31:50|235.99|233.69|235.99|233.69|236|233.7|235.99|233.69|3
1650022320000|2022-04-15 11:32:00|235.98|233.68|235.86|233.56|236|233.7|235.83|233.53|13
1650022330000|2022-04-15 11:32:10|235.85|233.55|235.95|233.65|235.95|233.65|235.77|233.47|11
1650022340000|2022-04-15 11:32:20|235.97|233.67|235.98|233.68|235.98|233.68|235.95|233.65|3
1650022350000|2022-04-15 11:32:30|235.99|233.69|235.99|233.69|235.99|233.69|235.99|233.69|1
1650022360000|2022-04-15 11:32:40|236|233.7|236|233.7|236|233.7|236|233.7|1
1650022370000|2022-04-15 11:32:50|235.99|233.69|236|233.7|236|233.7|235.99|233.69|2
1650022380000|2022-04-15 11:33:00|235.97|233.67|235.92|233.62|235.97|233.67|235.91|233.61|10
1650022390000|2022-04-15 11:33:10|235.91|233.61|235.96|233.66|235.96|233.66|235.91|233.61|6
1650022400000|2022-04-15 11:33:20|235.99|233.69|236|233.7|236|233.7|235.99|233.69|2
1650022410000|2022-04-15 11:33:30|236.01|233.71|236.02|233.72|236.03|233.73|236.01|233.71|3
1650022420000|2022-04-15 11:33:40|236.03|233.73|236.02|233.72|236.03|233.73|236.02|233.72|2
1650022430000|2022-04-15 11:33:50|236.03|233.73|236.03|233.73|236.03|233.73|236.02|233.72|3
1650022440000|2022-04-15 11:34:00|236.04|233.74|236.04|233.74|236.05|233.75|236.04|233.74|5
1650022450000|2022-04-15 11:34:10|236.05|233.75|236.1|233.8|236.1|233.8|236.05|233.75|4
1650022460000|2022-04-15 11:34:20|236.13|233.83|236.17|233.87|236.17|233.87|236.13|233.83|4
1650022470000|2022-04-15 11:34:30|236.23|233.93|236.26|233.96|236.27|233.97|236.23|233.93|6
1650022480000|2022-04-15 11:34:40|236.24|233.94|236.25|233.95|236.25|233.95|236.24|233.94|2
1650022490000|2022-04-15 11:34:50|236.26|233.96|236.53|234.23|236.58|234.28|236.26|233.96|18
1650022500000|2022-04-15 11:35:00|236.52|234.22|236.53|234.23|236.57|234.27|236.47|234.17|19
1650022510000|2022-04-15 11:35:10|236.56|234.26|236.54|234.24|236.6|234.3|236.52|234.22|10
1650022520000|2022-04-15 11:35:20|236.53|234.23|236.52|234.22|236.53|234.23|236.51|234.21|6
1650022530000|2022-04-15 11:35:30|236.5|234.2|236.52|234.22|236.52|234.22|236.49|234.19|4
1650022540000|2022-04-15 11:35:40|236.51|234.21|236.42|234.12|236.51|234.21|236.42|234.12|5
1650022550000|2022-04-15 11:35:50|236.43|234.13|236.53|234.23|236.53|234.23|236.43|234.13|7
1650022560000|2022-04-15 11:36:00|236.54|234.24|236.61|234.31|236.61|234.31|236.54|234.24|6
1650022570000|2022-04-15 11:36:10|236.62|234.32|236.88|234.58|236.88|234.58|236.62|234.32|11
1650022580000|2022-04-15 11:36:20|236.92|234.62|236.84|234.54|236.92|234.62|236.84|234.54|6
1650022590000|2022-04-15 11:36:30|236.95|234.65|236.89|234.59|236.95|234.65|236.89|234.59|9
1650022600000|2022-04-15 11:36:40|236.9|234.6|236.85|234.55|236.91|234.61|236.84|234.54|5
1650022610000|2022-04-15 11:36:50|236.86|234.56|236.89|234.59|236.89|234.59|236.83|234.53|6
1650022620000|2022-04-15 11:37:00|236.86|234.56|236.89|234.59|236.89|234.59|236.85|234.55|3
1650022630000|2022-04-15 11:37:10|236.9|234.6|236.89|234.59|236.9|234.6|236.89|234.59|2
1650022640000|2022-04-15 11:37:20|236.83|234.53|236.88|234.58|236.88|234.58|236.83|234.53|2
1650022660000|2022-04-15 11:37:40|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650022670000|2022-04-15 11:37:50|236.86|234.56|236.9|234.6|236.9|234.6|236.86|234.56|3
1650022680000|2022-04-15 11:38:00|236.86|234.56|236.89|234.59|236.9|234.6|236.86|234.56|3
1650022690000|2022-04-15 11:38:10|236.9|234.6|236.89|234.59|236.9|234.6|236.86|234.56|4
1650022700000|2022-04-15 11:38:20|236.86|234.56|236.88|234.58|236.89|234.59|236.86|234.56|4
1650022710000|2022-04-15 11:38:30|236.89|234.59|236.9|234.6|236.9|234.6|236.84|234.54|7
1650022720000|2022-04-15 11:38:40|236.89|234.59|236.89|234.59|236.9|234.6|236.88|234.58|7
1650022730000|2022-04-15 11:38:50|236.88|234.58|236.83|234.53|236.88|234.58|236.82|234.52|8
1650022740000|2022-04-15 11:39:00|236.84|234.54|236.89|234.59|236.89|234.59|236.84|234.54|9
1650022760000|2022-04-15 11:39:20|236.9|234.6|236.97|234.67|236.99|234.69|236.9|234.6|7
1650022770000|2022-04-15 11:39:30|236.99|234.69|236.96|234.66|236.99|234.69|236.96|234.66|5
1650022780000|2022-04-15 11:39:40|236.99|234.69|236.99|234.69|236.99|234.69|236.98|234.68|3
1650022790000|2022-04-15 11:39:50|236.96|234.66|237.02|234.72|237.02|234.72|236.96|234.66|2
1650022800000|2022-04-15 11:40:00|236.95|234.65|236.98|234.68|237.02|234.72|236.95|234.65|8
1650022810000|2022-04-15 11:40:10|237.07|234.77|237.07|234.77|237.07|234.77|237.07|234.77|1
1650022820000|2022-04-15 11:40:20|237.03|234.73|237.06|234.76|237.06|234.76|236.97|234.67|3
1650022830000|2022-04-15 11:40:30|237.1|234.8|237.14|234.84|237.15|234.85|237.1|234.8|5
1650022840000|2022-04-15 11:40:40|237.13|234.83|237.13|234.83|237.13|234.83|237.13|234.83|1
1650022850000|2022-04-15 11:40:50|237.15|234.85|237.07|234.77|237.17|234.87|237.07|234.77|5
1650022860000|2022-04-15 11:41:00|237.09|234.79|237.09|234.79|237.1|234.8|237.09|234.79|3
1650022870000|2022-04-15 11:41:10|237.1|234.8|237.23|234.93|237.23|234.93|237.1|234.8|4
1650022880000|2022-04-15 11:41:20|237.08|234.78|237.01|234.71|237.08|234.78|237.01|234.71|6
1650022890000|2022-04-15 11:41:30|236.99|234.69|237.05|234.75|237.05|234.75|236.99|234.69|7
1650022900000|2022-04-15 11:41:40|237.06|234.76|237.06|234.76|237.1|234.8|237.05|234.75|14
1650022910000|2022-04-15 11:41:50|237.08|234.78|237.06|234.76|237.08|234.78|237.03|234.73|8
1650022920000|2022-04-15 11:42:00|237.07|234.77|237.1|234.8|237.11|234.81|237.07|234.77|6
1650022930000|2022-04-15 11:42:10|237.09|234.79|237.18|234.88|237.18|234.88|237.09|234.79|8
1650022940000|2022-04-15 11:42:20|237.16|234.86|237.23|234.93|237.25|234.95|237.16|234.86|7
1650022950000|2022-04-15 11:42:30|237.24|234.94|237.23|234.93|237.24|234.94|237.22|234.92|3
1650022960000|2022-04-15 11:42:40|237.22|234.92|237.23|234.93|237.23|234.93|237.22|234.92|2
1650022970000|2022-04-15 11:42:50|237.32|235.02|237.5|235.2|237.5|235.2|237.32|235.02|5
1650022980000|2022-04-15 11:43:00|237.64|235.34|237.77|235.47|237.78|235.48|237.64|235.34|21
1650022990000|2022-04-15 11:43:10|237.78|235.48|237.8|235.5|237.84|235.54|237.78|235.48|13
1650023000000|2022-04-15 11:43:20|237.83|235.53|237.88|235.58|237.91|235.61|237.82|235.52|16
1650023010000|2022-04-15 11:43:30|237.89|235.59|237.76|235.46|237.92|235.62|237.76|235.46|12
1650023020000|2022-04-15 11:43:40|237.68|235.38|237.44|235.14|237.79|235.49|237.42|235.12|25
1650023030000|2022-04-15 11:43:50|237.37|235.07|237.44|235.14|237.44|235.14|237.32|235.02|12
1650023040000|2022-04-15 11:44:00|237.42|235.12|237.36|235.06|237.42|235.12|237.35|235.05|6
1650023050000|2022-04-15 11:44:10|237.38|235.08|237.26|234.96|237.38|235.08|237.25|234.95|9
1650023060000|2022-04-15 11:44:20|237.24|234.94|237.24|234.94|237.27|234.97|237.24|234.94|3
1650023070000|2022-04-15 11:44:30|237.23|234.93|237.23|234.93|237.26|234.96|237.23|234.93|3
1650023080000|2022-04-15 11:44:40|237.26|234.96|237.22|234.92|237.26|234.96|237.22|234.92|5
1650023090000|2022-04-15 11:44:50|237.24|234.94|237.3|235|237.3|235|237.24|234.94|2
1650023100000|2022-04-15 11:45:00|237.28|234.98|237.32|235.02|237.32|235.02|237.28|234.98|4
1650023110000|2022-04-15 11:45:10|237.31|235.01|237.2|234.9|237.32|235.02|237.2|234.9|9
1650023120000|2022-04-15 11:45:20|237.08|234.78|236.86|234.56|237.08|234.78|236.85|234.55|16
1650023130000|2022-04-15 11:45:30|236.85|234.55|236.72|234.42|236.85|234.55|236.69|234.39|10
1650023140000|2022-04-15 11:45:40|236.71|234.41|236.61|234.31|236.72|234.42|236.6|234.3|11
1650023150000|2022-04-15 11:45:50|236.62|234.32|236.58|234.28|236.62|234.32|236.58|234.28|6
1650023160000|2022-04-15 11:46:00|236.57|234.27|236.61|234.31|236.62|234.32|236.57|234.27|10
1650023170000|2022-04-15 11:46:10|236.62|234.32|236.61|234.31|236.62|234.32|236.61|234.31|6
1650023180000|2022-04-15 11:46:20|236.62|234.32|236.63|234.33|236.66|234.36|236.62|234.32|10
1650023190000|2022-04-15 11:46:30|236.59|234.29|236.63|234.33|236.63|234.33|236.59|234.29|2
1650023200000|2022-04-15 11:46:40|236.64|234.34|236.69|234.39|236.69|234.39|236.63|234.33|4
1650023210000|2022-04-15 11:46:50|236.68|234.38|236.61|234.31|236.68|234.38|236.58|234.28|6
1650023220000|2022-04-15 11:47:00|236.62|234.32|236.62|234.32|236.62|234.32|236.59|234.29|3
1650023230000|2022-04-15 11:47:10|236.58|234.28|236.74|234.44|236.75|234.45|236.58|234.28|12
1650023240000|2022-04-15 11:47:20|236.79|234.49|236.81|234.51|236.81|234.51|236.76|234.46|10
1650023250000|2022-04-15 11:47:30|236.8|234.5|236.72|234.42|236.83|234.53|236.72|234.42|9
1650023260000|2022-04-15 11:47:40|236.71|234.41|236.61|234.31|236.71|234.41|236.59|234.29|8
1650023270000|2022-04-15 11:47:50|236.59|234.29|236.8|234.5|236.81|234.51|236.59|234.29|15
1650023280000|2022-04-15 11:48:00|236.83|234.53|236.9|234.6|236.91|234.61|236.82|234.52|9
1650023290000|2022-04-15 11:48:10|236.86|234.56|236.86|234.56|236.87|234.57|236.86|234.56|3
1650023300000|2022-04-15 11:48:20|236.87|234.57|236.91|234.61|236.93|234.63|236.87|234.57|9
1650023310000|2022-04-15 11:48:30|236.92|234.62|236.96|234.66|236.96|234.66|236.91|234.61|5
1650023320000|2022-04-15 11:48:40|236.93|234.63|236.9|234.6|236.93|234.63|236.89|234.59|6
1650023330000|2022-04-15 11:48:50|236.94|234.64|236.9|234.6|236.94|234.64|236.9|234.6|10
1650023340000|2022-04-15 11:49:00|236.91|234.61|236.81|234.51|236.92|234.62|236.81|234.51|8
1650023350000|2022-04-15 11:49:10|236.85|234.55|236.83|234.53|236.85|234.55|236.79|234.49|5
1650023360000|2022-04-15 11:49:20|236.84|234.54|236.84|234.54|236.87|234.57|236.79|234.49|12
1650023370000|2022-04-15 11:49:30|236.85|234.55|236.72|234.42|236.85|234.55|236.72|234.42|10
1650023380000|2022-04-15 11:49:40|236.73|234.43|236.79|234.49|236.79|234.49|236.72|234.42|8
1650023390000|2022-04-15 11:49:50|236.8|234.5|236.8|234.5|236.81|234.51|236.78|234.48|5
1650023400000|2022-04-15 11:50:00|236.81|234.51|236.86|234.56|236.86|234.56|236.81|234.51|5
1650023410000|2022-04-15 11:50:10|236.88|234.58|236.91|234.61|236.93|234.63|236.88|234.58|9
1650023420000|2022-04-15 11:50:20|236.92|234.62|236.91|234.61|236.94|234.64|236.91|234.61|4
1650023430000|2022-04-15 11:50:30|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|2
1650023440000|2022-04-15 11:50:40|236.9|234.6|236.85|234.55|236.92|234.62|236.85|234.55|7
1650023450000|2022-04-15 11:50:50|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650023460000|2022-04-15 11:51:00|236.91|234.61|236.9|234.6|236.91|234.61|236.89|234.59|3
1650023470000|2022-04-15 11:51:10|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650023480000|2022-04-15 11:51:20|236.9|234.6|236.9|234.6|236.91|234.61|236.89|234.59|5
1650023490000|2022-04-15 11:51:30|236.91|234.61|236.91|234.61|236.91|234.61|236.9|234.6|3
1650023500000|2022-04-15 11:51:40|236.92|234.62|236.99|234.69|236.99|234.69|236.92|234.62|10
1650023510000|2022-04-15 11:51:50|237|234.7|237|234.7|237.01|234.71|236.99|234.69|6
1650023520000|2022-04-15 11:52:00|237.01|234.71|237.09|234.79|237.09|234.79|237.01|234.71|5
1650023530000|2022-04-15 11:52:10|237.04|234.74|237.08|234.78|237.08|234.78|237.04|234.74|2
1650023540000|2022-04-15 11:52:20|237.1|234.8|237.1|234.8|237.1|234.8|237.09|234.79|3
1650023550000|2022-04-15 11:52:30|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|2
1650023560000|2022-04-15 11:52:40|237.15|234.85|237.23|234.93|237.23|234.93|237.15|234.85|3
1650023570000|2022-04-15 11:52:50|237.22|234.92|237.19|234.89|237.23|234.93|237.19|234.89|6
1650023580000|2022-04-15 11:53:00|237.24|234.94|237.19|234.89|237.24|234.94|237.19|234.89|8
1650023590000|2022-04-15 11:53:10|237.17|234.87|237.13|234.83|237.17|234.87|237.13|234.83|5
1650023600000|2022-04-15 11:53:20|237.12|234.82|236.99|234.69|237.12|234.82|236.99|234.69|6
1650023620000|2022-04-15 11:53:40|237.02|234.72|237|234.7|237.02|234.72|236.99|234.69|3
1650023640000|2022-04-15 11:54:00|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1650023650000|2022-04-15 11:54:10|237.01|234.71|237|234.7|237.01|234.71|237|234.7|4
1650023660000|2022-04-15 11:54:20|236.99|234.69|236.9|234.6|236.99|234.69|236.9|234.6|10
1650023670000|2022-04-15 11:54:30|236.89|234.59|236.84|234.54|236.9|234.6|236.84|234.54|7
1650023680000|2022-04-15 11:54:40|236.86|234.56|236.89|234.59|236.91|234.61|236.85|234.55|7
1650023690000|2022-04-15 11:54:50|236.88|234.58|236.87|234.57|236.88|234.58|236.87|234.57|2
1650023700000|2022-04-15 11:55:00|236.86|234.56|236.9|234.6|236.91|234.61|236.86|234.56|5
1650023710000|2022-04-15 11:55:10|236.89|234.59|236.91|234.61|236.91|234.61|236.89|234.59|3
1650023720000|2022-04-15 11:55:20|236.9|234.6|236.92|234.62|236.92|234.62|236.9|234.6|2
1650023730000|2022-04-15 11:55:30|236.91|234.61|236.92|234.62|236.92|234.62|236.91|234.61|2
1650023740000|2022-04-15 11:55:40|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|2
1650023750000|2022-04-15 11:55:50|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650023760000|2022-04-15 11:56:00|236.91|234.61|236.89|234.59|236.92|234.62|236.89|234.59|5
1650023770000|2022-04-15 11:56:10|236.85|234.55|236.72|234.42|236.85|234.55|236.72|234.42|9
1650023780000|2022-04-15 11:56:20|236.73|234.43|236.71|234.41|236.73|234.43|236.69|234.39|6
1650023790000|2022-04-15 11:56:30|236.7|234.4|236.68|234.38|236.71|234.41|236.67|234.37|12
1650023800000|2022-04-15 11:56:40|236.62|234.32|236.63|234.33|236.64|234.34|236.61|234.31|6
1650023810000|2022-04-15 11:56:50|236.62|234.32|236.6|234.3|236.63|234.33|236.6|234.3|7
1650023820000|2022-04-15 11:57:00|236.62|234.32|236.62|234.32|236.64|234.34|236.62|234.32|3
1650023830000|2022-04-15 11:57:10|236.63|234.33|236.76|234.46|236.78|234.48|236.63|234.33|12
1650023840000|2022-04-15 11:57:20|236.75|234.45|236.89|234.59|236.89|234.59|236.75|234.45|12
1650023850000|2022-04-15 11:57:30|236.94|234.64|236.9|234.6|236.94|234.64|236.89|234.59|3
1650023860000|2022-04-15 11:57:40|236.86|234.56|236.86|234.56|236.86|234.56|236.85|234.55|3
1650023870000|2022-04-15 11:57:50|236.85|234.55|236.8|234.5|236.87|234.57|236.8|234.5|10
1650023880000|2022-04-15 11:58:00|236.79|234.49|236.78|234.48|236.79|234.49|236.78|234.48|2
1650023890000|2022-04-15 11:58:10|236.77|234.47|236.78|234.48|236.78|234.48|236.77|234.47|2
1650023900000|2022-04-15 11:58:20|236.77|234.47|236.78|234.48|236.78|234.48|236.77|234.47|2
1650023910000|2022-04-15 11:58:30|236.77|234.47|236.74|234.44|236.78|234.48|236.73|234.43|8
1650023920000|2022-04-15 11:58:40|236.73|234.43|236.75|234.45|236.75|234.45|236.73|234.43|2
1650023930000|2022-04-15 11:58:50|236.72|234.42|236.73|234.43|236.74|234.44|236.72|234.42|5
1650023940000|2022-04-15 11:59:00|236.72|234.42|236.71|234.41|236.73|234.43|236.7|234.4|5
1650023950000|2022-04-15 11:59:10|236.7|234.4|236.7|234.4|236.72|234.42|236.69|234.39|7
1650023960000|2022-04-15 11:59:20|236.68|234.38|236.71|234.41|236.71|234.41|236.68|234.38|3
1650023970000|2022-04-15 11:59:30|236.7|234.4|236.68|234.38|236.7|234.4|236.66|234.36|6
1650023980000|2022-04-15 11:59:40|236.69|234.39|236.69|234.39|236.7|234.4|236.69|234.39|5
1650023990000|2022-04-15 11:59:50|236.71|234.41|236.9|234.6|236.9|234.6|236.71|234.41|10
1650024000000|2022-04-15 12:00:00|236.92|234.62|236.76|234.46|236.92|234.62|236.76|234.46|13
1650024010000|2022-04-15 12:00:10|236.77|234.47|236.88|234.58|236.88|234.58|236.76|234.46|15
1650024020000|2022-04-15 12:00:20|236.87|234.57|236.87|234.57|236.89|234.59|236.87|234.57|5
1650024030000|2022-04-15 12:00:30|236.88|234.58|236.91|234.61|236.91|234.61|236.88|234.58|4
1650024040000|2022-04-15 12:00:40|236.9|234.6|236.82|234.52|236.91|234.61|236.82|234.52|11
1650024050000|2022-04-15 12:00:50|236.87|234.57|236.84|234.54|236.87|234.57|236.84|234.54|12
1650024060000|2022-04-15 12:01:00|236.86|234.56|236.86|234.56|236.87|234.57|236.83|234.53|7
1650024070000|2022-04-15 12:01:10|236.85|234.55|236.87|234.57|236.88|234.58|236.85|234.55|6
1650024080000|2022-04-15 12:01:20|236.89|234.59|236.88|234.58|236.89|234.59|236.87|234.57|5
1650024090000|2022-04-15 12:01:30|236.85|234.55|236.79|234.49|236.88|234.58|236.76|234.46|10
1650024100000|2022-04-15 12:01:40|236.78|234.48|236.78|234.48|236.78|234.48|236.78|234.48|1
1650024120000|2022-04-15 12:02:00|236.73|234.43|236.66|234.36|236.73|234.43|236.66|234.36|7
1650024130000|2022-04-15 12:02:10|236.64|234.34|236.59|234.29|236.64|234.34|236.57|234.27|14
1650024140000|2022-04-15 12:02:20|236.6|234.3|236.65|234.35|236.66|234.36|236.59|234.29|8
1650024150000|2022-04-15 12:02:30|236.66|234.36|236.66|234.36|236.66|234.36|236.66|234.36|1
1650024160000|2022-04-15 12:02:40|236.65|234.35|236.68|234.38|236.68|234.38|236.65|234.35|2
1650024180000|2022-04-15 12:03:00|236.67|234.37|236.71|234.41|236.73|234.43|236.67|234.37|5
1650024190000|2022-04-15 12:03:10|236.7|234.4|236.79|234.49|236.79|234.49|236.7|234.4|11
1650024200000|2022-04-15 12:03:20|236.8|234.5|236.7|234.4|236.8|234.5|236.7|234.4|5
1650024210000|2022-04-15 12:03:30|236.75|234.45|236.71|234.41|236.75|234.45|236.71|234.41|7
1650024220000|2022-04-15 12:03:40|236.72|234.42|236.69|234.39|236.72|234.42|236.67|234.37|7
1650024230000|2022-04-15 12:03:50|236.68|234.38|236.69|234.39|236.7|234.4|236.68|234.38|4
1650024240000|2022-04-15 12:04:00|236.7|234.4|236.7|234.4|236.7|234.4|236.69|234.39|3
1650024250000|2022-04-15 12:04:10|236.69|234.39|236.69|234.39|236.69|234.39|236.68|234.38|3
1650024260000|2022-04-15 12:04:20|236.7|234.4|236.7|234.4|236.72|234.42|236.7|234.4|4
1650024270000|2022-04-15 12:04:30|236.71|234.41|236.69|234.39|236.71|234.41|236.69|234.39|3
1650024280000|2022-04-15 12:04:40|236.71|234.41|236.71|234.41|236.71|234.41|236.69|234.39|5
1650024290000|2022-04-15 12:04:50|236.72|234.42|236.69|234.39|236.72|234.42|236.69|234.39|4
1650024300000|2022-04-15 12:05:00|236.71|234.41|236.68|234.38|236.71|234.41|236.68|234.38|5
1650024310000|2022-04-15 12:05:10|236.66|234.36|236.69|234.39|236.69|234.39|236.66|234.36|4
1650024320000|2022-04-15 12:05:20|236.67|234.37|236.76|234.46|236.78|234.48|236.67|234.37|16
1650024330000|2022-04-15 12:05:30|236.77|234.47|236.83|234.53|236.83|234.53|236.76|234.46|14
1650024340000|2022-04-15 12:05:40|236.84|234.54|236.91|234.61|236.91|234.61|236.83|234.53|4
1650024350000|2022-04-15 12:05:50|236.92|234.62|236.96|234.66|236.96|234.66|236.92|234.62|5
1650024360000|2022-04-15 12:06:00|236.95|234.65|236.97|234.67|236.98|234.68|236.95|234.65|10
1650024370000|2022-04-15 12:06:10|236.94|234.64|236.99|234.69|236.99|234.69|236.93|234.63|6
1650024380000|2022-04-15 12:06:20|236.98|234.68|236.99|234.69|236.99|234.69|236.98|234.68|2
1650024390000|2022-04-15 12:06:30|237|234.7|237.02|234.72|237.02|234.72|236.99|234.69|3
1650024400000|2022-04-15 12:06:40|237.03|234.73|237.05|234.75|237.05|234.75|237.02|234.72|9
1650024410000|2022-04-15 12:06:50|237.06|234.76|237.05|234.75|237.06|234.76|237.05|234.75|2
1650024420000|2022-04-15 12:07:00|237.06|234.76|237.1|234.8|237.1|234.8|237.06|234.76|4
1650024430000|2022-04-15 12:07:10|237.11|234.81|237.03|234.73|237.11|234.81|237.03|234.73|4
1650024440000|2022-04-15 12:07:20|237.02|234.72|236.98|234.68|237.02|234.72|236.97|234.67|7
1650024450000|2022-04-15 12:07:30|236.99|234.69|236.98|234.68|236.99|234.69|236.98|234.68|2
1650024460000|2022-04-15 12:07:40|236.99|234.69|236.99|234.69|236.99|234.69|236.99|234.69|1
1650024480000|2022-04-15 12:08:00|237|234.7|237.1|234.8|237.1|234.8|237|234.7|10
1650024490000|2022-04-15 12:08:10|237.09|234.79|237.03|234.73|237.1|234.8|237.01|234.71|7
1650024500000|2022-04-15 12:08:20|237.01|234.71|237.02|234.72|237.02|234.72|237.01|234.71|2
1650024510000|2022-04-15 12:08:30|237.01|234.71|237.01|234.71|237.01|234.71|237|234.7|3
1650024520000|2022-04-15 12:08:40|237.02|234.72|237.02|234.72|237.02|234.72|237.02|234.72|1
1650024530000|2022-04-15 12:08:50|237|234.7|237|234.7|237.01|234.71|237|234.7|3
1650024540000|2022-04-15 12:09:00|237.01|234.71|236.97|234.67|237.01|234.71|236.96|234.66|5
1650024550000|2022-04-15 12:09:10|236.98|234.68|236.98|234.68|236.98|234.68|236.98|234.68|1
1650024570000|2022-04-15 12:09:30|237|234.7|236.98|234.68|237|234.7|236.96|234.66|6
1650024580000|2022-04-15 12:09:40|236.97|234.67|236.96|234.66|236.98|234.68|236.96|234.66|4
1650024590000|2022-04-15 12:09:50|236.95|234.65|236.9|234.6|236.95|234.65|236.9|234.6|4
1650024600000|2022-04-15 12:10:00|236.89|234.59|236.91|234.61|236.91|234.61|236.89|234.59|5
1650024610000|2022-04-15 12:10:10|236.9|234.6|236.82|234.52|236.91|234.61|236.82|234.52|6
1650024620000|2022-04-15 12:10:20|236.81|234.51|236.7|234.4|236.81|234.51|236.7|234.4|7
1650024630000|2022-04-15 12:10:30|236.69|234.39|236.74|234.44|236.77|234.47|236.68|234.38|14
1650024640000|2022-04-15 12:10:40|236.75|234.45|236.81|234.51|236.81|234.51|236.75|234.45|5
1650024650000|2022-04-15 12:10:50|236.8|234.5|236.79|234.49|236.8|234.5|236.79|234.49|2
1650024660000|2022-04-15 12:11:00|236.75|234.45|236.76|234.46|236.76|234.46|236.73|234.43|4
1650024670000|2022-04-15 12:11:10|236.77|234.47|236.75|234.45|236.77|234.47|236.74|234.44|7
1650024680000|2022-04-15 12:11:20|236.73|234.43|236.71|234.41|236.73|234.43|236.69|234.39|3
1650024690000|2022-04-15 12:11:30|236.72|234.42|236.7|234.4|236.73|234.43|236.7|234.4|4
1650024700000|2022-04-15 12:11:40|236.69|234.39|236.59|234.29|236.7|234.4|236.59|234.29|15
1650024710000|2022-04-15 12:11:50|236.56|234.26|236.59|234.29|236.59|234.29|236.54|234.24|6
1650024720000|2022-04-15 12:12:00|236.58|234.28|236.58|234.28|236.61|234.31|236.58|234.28|5
1650024730000|2022-04-15 12:12:10|236.6|234.3|236.6|234.3|236.6|234.3|236.6|234.3|1
1650024740000|2022-04-15 12:12:20|236.62|234.32|236.62|234.32|236.62|234.32|236.59|234.29|3
1650024750000|2022-04-15 12:12:30|236.63|234.33|236.6|234.3|236.63|234.33|236.6|234.3|5
1650024760000|2022-04-15 12:12:40|236.58|234.28|236.55|234.25|236.59|234.29|236.55|234.25|6
1650024780000|2022-04-15 12:13:00|236.52|234.22|236.49|234.19|236.53|234.23|236.49|234.19|8
1650024790000|2022-04-15 12:13:10|236.5|234.2|236.49|234.19|236.5|234.2|236.45|234.15|4
1650024800000|2022-04-15 12:13:20|236.57|234.27|236.67|234.37|236.67|234.37|236.57|234.27|10
1650024810000|2022-04-15 12:13:30|236.69|234.39|236.81|234.51|236.83|234.53|236.69|234.39|13
1650024820000|2022-04-15 12:13:40|236.82|234.52|236.81|234.51|236.83|234.53|236.81|234.51|4
1650024830000|2022-04-15 12:13:50|236.83|234.53|236.82|234.52|236.83|234.53|236.82|234.52|2
1650024840000|2022-04-15 12:14:00|236.81|234.51|236.81|234.51|236.81|234.51|236.81|234.51|1
1650024850000|2022-04-15 12:14:10|236.8|234.5|236.78|234.48|236.8|234.5|236.78|234.48|3
1650024860000|2022-04-15 12:14:20|236.8|234.5|236.8|234.5|236.8|234.5|236.71|234.41|16
1650024870000|2022-04-15 12:14:30|236.79|234.49|236.78|234.48|236.8|234.5|236.78|234.48|4
1650024880000|2022-04-15 12:14:40|236.79|234.49|236.85|234.55|236.85|234.55|236.79|234.49|6
1650024890000|2022-04-15 12:14:50|236.84|234.54|236.85|234.55|236.85|234.55|236.84|234.54|2
1650024900000|2022-04-15 12:15:00|236.86|234.56|236.85|234.55|236.86|234.56|236.85|234.55|2
1650024910000|2022-04-15 12:15:10|236.87|234.57|236.97|234.67|236.97|234.67|236.87|234.57|12
1650024920000|2022-04-15 12:15:20|236.99|234.69|236.89|234.59|236.99|234.69|236.89|234.59|11
1650024930000|2022-04-15 12:15:30|236.9|234.6|236.85|234.55|236.91|234.61|236.85|234.55|3
1650024940000|2022-04-15 12:15:40|236.86|234.56|236.9|234.6|236.9|234.6|236.86|234.56|5
1650024950000|2022-04-15 12:15:50|236.89|234.59|236.89|234.59|236.9|234.6|236.89|234.59|3
1650024960000|2022-04-15 12:16:00|236.87|234.57|236.89|234.59|236.89|234.59|236.87|234.57|3
1650024970000|2022-04-15 12:16:10|236.87|234.57|236.97|234.67|236.98|234.68|236.87|234.57|8
1650024980000|2022-04-15 12:16:20|236.98|234.68|236.98|234.68|236.98|234.68|236.97|234.67|5
1650024990000|2022-04-15 12:16:30|236.99|234.69|237|234.7|237|234.7|236.99|234.69|2
1650025000000|2022-04-15 12:16:40|236.96|234.66|237|234.7|237.01|234.71|236.96|234.66|5
1650025010000|2022-04-15 12:16:50|236.99|234.69|236.98|234.68|236.99|234.69|236.98|234.68|2
1650025020000|2022-04-15 12:17:00|236.97|234.67|236.98|234.68|236.98|234.68|236.97|234.67|2
1650025040000|2022-04-15 12:17:20|236.96|234.66|236.99|234.69|237|234.7|236.96|234.66|5
1650025050000|2022-04-15 12:17:30|236.98|234.68|236.98|234.68|237|234.7|236.98|234.68|3
1650025060000|2022-04-15 12:17:40|237|234.7|237|234.7|237|234.7|236.99|234.69|3
1650025070000|2022-04-15 12:17:50|236.99|234.69|236.98|234.68|236.99|234.69|236.98|234.68|2
1650025080000|2022-04-15 12:18:00|236.97|234.67|236.99|234.69|237.01|234.71|236.97|234.67|3
1650025110000|2022-04-15 12:18:30|237|234.7|237|234.7|237|234.7|237|234.7|1
1650025120000|2022-04-15 12:18:40|236.99|234.69|237|234.7|237|234.7|236.99|234.69|2
1650025130000|2022-04-15 12:18:50|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1650025140000|2022-04-15 12:19:00|237|234.7|236.9|234.6|237.01|234.71|236.88|234.58|15
1650025150000|2022-04-15 12:19:10|236.91|234.61|236.97|234.67|236.97|234.67|236.89|234.59|8
1650025160000|2022-04-15 12:19:20|236.98|234.68|237|234.7|237|234.7|236.96|234.66|8
1650025170000|2022-04-15 12:19:30|236.98|234.68|237.04|234.74|237.04|234.74|236.98|234.68|4
1650025180000|2022-04-15 12:19:40|237.03|234.73|237.07|234.77|237.08|234.78|237.01|234.71|5
1650025190000|2022-04-15 12:19:50|237.08|234.78|237.09|234.79|237.09|234.79|237.04|234.74|5
1650025200000|2022-04-15 12:20:00|237.06|234.76|237.09|234.79|237.09|234.79|237.06|234.76|2
1650025210000|2022-04-15 12:20:10|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650025220000|2022-04-15 12:20:20|237.09|234.79|236.98|234.68|237.1|234.8|236.96|234.66|11
1650025230000|2022-04-15 12:20:30|236.99|234.69|236.97|234.67|236.99|234.69|236.96|234.66|6
1650025240000|2022-04-15 12:20:40|236.98|234.68|236.87|234.57|236.98|234.68|236.87|234.57|4
1650025250000|2022-04-15 12:20:50|236.88|234.58|237.08|234.78|237.08|234.78|236.88|234.58|8
1650025260000|2022-04-15 12:21:00|237.07|234.77|237.09|234.79|237.09|234.79|237.07|234.77|3
1650025280000|2022-04-15 12:21:20|237.05|234.75|237.06|234.76|237.09|234.79|237.05|234.75|5
1650025290000|2022-04-15 12:21:30|237.09|234.79|237.09|234.79|237.09|234.79|237.07|234.77|3
1650025300000|2022-04-15 12:21:40|237.08|234.78|237.08|234.78|237.08|234.78|237.08|234.78|1
1650025310000|2022-04-15 12:21:50|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|2
1650025320000|2022-04-15 12:22:00|237.09|234.79|237.08|234.78|237.1|234.8|237.05|234.75|6
1650025330000|2022-04-15 12:22:10|237.06|234.76|237.05|234.75|237.06|234.76|237.04|234.74|4
1650025350000|2022-04-15 12:22:30|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1650025360000|2022-04-15 12:22:40|237.07|234.77|237.07|234.77|237.07|234.77|237.03|234.73|4
1650025370000|2022-04-15 12:22:50|237.06|234.76|237.1|234.8|237.1|234.8|236.95|234.65|9
1650025380000|2022-04-15 12:23:00|237.09|234.79|237.1|234.8|237.1|234.8|237.06|234.76|6
1650025390000|2022-04-15 12:23:10|237.07|234.77|237.23|234.93|237.23|234.93|237.07|234.77|6
1650025400000|2022-04-15 12:23:20|237.25|234.95|237.24|234.94|237.25|234.95|237.23|234.93|5
1650025410000|2022-04-15 12:23:30|237.25|234.95|237.29|234.99|237.29|234.99|237.24|234.94|8
1650025420000|2022-04-15 12:23:40|237.25|234.95|237.25|234.95|237.25|234.95|237.25|234.95|1
1650025430000|2022-04-15 12:23:50|237.28|234.98|237.27|234.97|237.3|235|237.26|234.96|7
1650025440000|2022-04-15 12:24:00|237.26|234.96|237.14|234.84|237.3|235|237.14|234.84|8
1650025450000|2022-04-15 12:24:10|237.13|234.83|237.04|234.74|237.13|234.83|237.04|234.74|4
1650025460000|2022-04-15 12:24:20|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1650025470000|2022-04-15 12:24:30|237.05|234.75|237.03|234.73|237.05|234.75|237.03|234.73|3
1650025480000|2022-04-15 12:24:40|237.06|234.76|237.05|234.75|237.08|234.78|237.04|234.74|5
1650025490000|2022-04-15 12:24:50|237.03|234.73|236.99|234.69|237.07|234.77|236.98|234.68|12
1650025500000|2022-04-15 12:25:00|237|234.7|236.99|234.69|237|234.7|236.99|234.69|4
1650025510000|2022-04-15 12:25:10|237|234.7|237|234.7|237|234.7|237|234.7|1
1650025520000|2022-04-15 12:25:20|236.99|234.69|236.98|234.68|237|234.7|236.98|234.68|3
1650025530000|2022-04-15 12:25:30|236.97|234.67|237|234.7|237|234.7|236.97|234.67|2
1650025540000|2022-04-15 12:25:40|236.99|234.69|236.99|234.69|236.99|234.69|236.99|234.69|1
1650025550000|2022-04-15 12:25:50|236.98|234.68|236.98|234.68|236.99|234.69|236.94|234.64|15
1650025560000|2022-04-15 12:26:00|236.97|234.67|236.92|234.62|236.97|234.67|236.91|234.61|8
1650025570000|2022-04-15 12:26:10|236.91|234.61|236.91|234.61|236.91|234.61|236.89|234.59|3
1650025580000|2022-04-15 12:26:20|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|2
1650025590000|2022-04-15 12:26:30|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650025600000|2022-04-15 12:26:40|236.91|234.61|236.91|234.61|236.91|234.61|236.9|234.6|5
1650025610000|2022-04-15 12:26:50|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|8
1650025620000|2022-04-15 12:27:00|236.9|234.6|236.9|234.6|236.91|234.61|236.9|234.6|3
1650025630000|2022-04-15 12:27:10|236.87|234.57|236.89|234.59|236.89|234.59|236.87|234.57|4
1650025640000|2022-04-15 12:27:20|236.88|234.58|236.88|234.58|236.9|234.6|236.88|234.58|4
1650025650000|2022-04-15 12:27:30|236.91|234.61|236.9|234.6|236.91|234.61|236.9|234.6|2
1650025660000|2022-04-15 12:27:40|236.88|234.58|236.87|234.57|236.88|234.58|236.85|234.55|4
1650025670000|2022-04-15 12:27:50|236.89|234.59|236.92|234.62|236.92|234.62|236.89|234.59|6
1650025680000|2022-04-15 12:28:00|236.93|234.63|236.94|234.64|236.94|234.64|236.92|234.62|4
1650025700000|2022-04-15 12:28:20|237.02|234.72|237.19|234.89|237.2|234.9|236.97|234.67|11
1650025710000|2022-04-15 12:28:30|237.2|234.9|237.2|234.9|237.2|234.9|237.2|234.9|1
1650025720000|2022-04-15 12:28:40|237.22|234.92|236.97|234.67|237.24|234.94|236.95|234.65|9
1650025730000|2022-04-15 12:28:50|236.98|234.68|236.99|234.69|236.99|234.69|236.98|234.68|2
1650025740000|2022-04-15 12:29:00|237|234.7|236.99|234.69|237.01|234.71|236.98|234.68|6
1650025760000|2022-04-15 12:29:20|236.95|234.65|236.99|234.69|236.99|234.69|236.95|234.65|3
1650025770000|2022-04-15 12:29:30|237|234.7|237|234.7|237|234.7|237|234.7|1
1650025780000|2022-04-15 12:29:40|236.99|234.69|236.86|234.56|236.99|234.69|236.86|234.56|7
1650025790000|2022-04-15 12:29:50|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650025800000|2022-04-15 12:30:00|236.83|234.53|236.65|234.35|236.83|234.53|236.65|234.35|15
1650025810000|2022-04-15 12:30:10|236.64|234.34|236.64|234.34|236.66|234.36|236.64|234.34|12
1650025820000|2022-04-15 12:30:20|236.66|234.36|236.69|234.39|236.71|234.41|236.66|234.36|5
1650025830000|2022-04-15 12:30:30|236.7|234.4|236.69|234.39|236.7|234.4|236.68|234.38|6
1650025840000|2022-04-15 12:30:40|236.7|234.4|236.81|234.51|236.81|234.51|236.7|234.4|7
1650025850000|2022-04-15 12:30:50|236.82|234.52|236.94|234.64|236.94|234.64|236.8|234.5|11
1650025860000|2022-04-15 12:31:00|236.89|234.59|236.9|234.6|236.91|234.61|236.88|234.58|6
1650025870000|2022-04-15 12:31:10|236.88|234.58|236.89|234.59|236.89|234.59|236.88|234.58|8
1650025880000|2022-04-15 12:31:20|236.88|234.58|236.89|234.59|236.91|234.61|236.85|234.55|5
1650025890000|2022-04-15 12:31:30|236.9|234.6|236.93|234.63|236.93|234.63|236.9|234.6|7
1650025900000|2022-04-15 12:31:40|236.92|234.62|236.92|234.62|236.92|234.62|236.91|234.61|5
1650025910000|2022-04-15 12:31:50|236.91|234.61|236.84|234.54|236.92|234.62|236.84|234.54|7
1650025920000|2022-04-15 12:32:00|236.83|234.53|236.82|234.52|236.86|234.56|236.82|234.52|6
1650025930000|2022-04-15 12:32:10|236.84|234.54|236.82|234.52|236.85|234.55|236.79|234.49|5
1650025940000|2022-04-15 12:32:20|236.83|234.53|236.83|234.53|236.85|234.55|236.81|234.51|8
1650025950000|2022-04-15 12:32:30|236.82|234.52|236.83|234.53|236.89|234.59|236.8|234.5|9
1650025960000|2022-04-15 12:32:40|236.85|234.55|236.89|234.59|236.89|234.59|236.8|234.5|9
1650025970000|2022-04-15 12:32:50|236.91|234.61|236.91|234.61|236.95|234.65|236.89|234.59|10
1650025980000|2022-04-15 12:33:00|236.87|234.57|236.87|234.57|236.87|234.57|236.87|234.57|1
1650025990000|2022-04-15 12:33:10|236.89|234.59|236.9|234.6|236.91|234.61|236.89|234.59|4
1650026010000|2022-04-15 12:33:30|236.91|234.61|236.92|234.62|236.93|234.63|236.89|234.59|8
1650026020000|2022-04-15 12:33:40|236.96|234.66|236.91|234.61|236.98|234.68|236.9|234.6|13
1650026030000|2022-04-15 12:33:50|236.9|234.6|236.84|234.54|236.9|234.6|236.83|234.53|5
1650026040000|2022-04-15 12:34:00|236.87|234.57|236.91|234.61|236.91|234.61|236.87|234.57|4
1650026050000|2022-04-15 12:34:10|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|4
1650026060000|2022-04-15 12:34:20|236.86|234.56|236.83|234.53|236.86|234.56|236.82|234.52|5
1650026070000|2022-04-15 12:34:30|236.84|234.54|236.96|234.66|236.97|234.67|236.84|234.54|11
1650026080000|2022-04-15 12:34:40|236.97|234.67|236.98|234.68|236.98|234.68|236.97|234.67|2
1650026090000|2022-04-15 12:34:50|236.99|234.69|236.97|234.67|236.99|234.69|236.97|234.67|3
1650026100000|2022-04-15 12:35:00|236.98|234.68|236.98|234.68|236.98|234.68|236.98|234.68|1
1650026110000|2022-04-15 12:35:10|236.99|234.69|237|234.7|237|234.7|236.98|234.68|3
1650026120000|2022-04-15 12:35:20|237.01|234.71|237|234.7|237.02|234.72|236.99|234.69|7
1650026130000|2022-04-15 12:35:30|236.99|234.69|236.97|234.67|236.99|234.69|236.89|234.59|8
1650026140000|2022-04-15 12:35:40|236.91|234.61|236.91|234.61|236.91|234.61|236.89|234.59|7
1650026150000|2022-04-15 12:35:50|236.9|234.6|236.88|234.58|236.91|234.61|236.88|234.58|5
1650026160000|2022-04-15 12:36:00|236.89|234.59|236.91|234.61|236.91|234.61|236.89|234.59|6
1650026170000|2022-04-15 12:36:10|236.92|234.62|236.98|234.68|236.99|234.69|236.92|234.62|7
1650026180000|2022-04-15 12:36:20|236.99|234.69|236.99|234.69|236.99|234.69|236.96|234.66|3
1650026190000|2022-04-15 12:36:30|236.98|234.68|236.99|234.69|236.99|234.69|236.97|234.67|3
1650026200000|2022-04-15 12:36:40|237|234.7|236.98|234.68|237|234.7|236.96|234.66|3
1650026210000|2022-04-15 12:36:50|236.97|234.67|236.98|234.68|236.98|234.68|236.97|234.67|2
1650026220000|2022-04-15 12:37:00|236.97|234.67|236.98|234.68|237|234.7|236.97|234.67|3
1650026230000|2022-04-15 12:37:10|236.96|234.66|236.98|234.68|236.98|234.68|236.96|234.66|2
1650026240000|2022-04-15 12:37:20|236.97|234.67|236.97|234.67|236.97|234.67|236.93|234.63|3
1650026250000|2022-04-15 12:37:30|236.96|234.66|236.99|234.69|237.01|234.71|236.96|234.66|4
1650026260000|2022-04-15 12:37:40|236.97|234.67|236.99|234.69|237|234.7|236.97|234.67|4
1650026270000|2022-04-15 12:37:50|236.98|234.68|236.99|234.69|237|234.7|236.95|234.65|6
1650026280000|2022-04-15 12:38:00|236.98|234.68|236.99|234.69|237|234.7|236.98|234.68|8
1650026290000|2022-04-15 12:38:10|237|234.7|237|234.7|237|234.7|236.99|234.69|7
1650026300000|2022-04-15 12:38:20|236.99|234.69|237|234.7|237|234.7|236.99|234.69|4
1650026310000|2022-04-15 12:38:30|236.95|234.65|237|234.7|237|234.7|236.95|234.65|3
1650026320000|2022-04-15 12:38:40|237.04|234.74|237.1|234.8|237.1|234.8|237.02|234.72|9
1650026340000|2022-04-15 12:39:00|237.11|234.81|237.1|234.8|237.12|234.82|237.1|234.8|4
1650026350000|2022-04-15 12:39:10|237.11|234.81|237.34|235.04|237.35|235.05|237.1|234.8|11
1650026360000|2022-04-15 12:39:20|237.4|235.1|238.05|235.75|238.05|235.75|237.4|235.1|14
1650026370000|2022-04-15 12:39:30|238.3|236|238.87|236.57|238.87|236.57|238.14|235.84|31
1650026380000|2022-04-15 12:39:40|238.92|236.62|238.85|236.55|239.32|237.02|238.84|236.54|19
1650026390000|2022-04-15 12:39:50|238.8|236.5|238.71|236.41|238.83|236.53|238.52|236.22|26
1650026400000|2022-04-15 12:40:00|238.87|236.57|238.63|236.33|238.91|236.61|238.63|236.33|24
1650026410000|2022-04-15 12:40:10|238.61|236.31|238.18|235.88|238.64|236.34|238.14|235.84|26
1650026420000|2022-04-15 12:40:20|238.32|236.02|237.99|235.69|238.35|236.05|237.99|235.69|18
1650026430000|2022-04-15 12:40:30|238|235.7|238.04|235.74|238.05|235.75|237.88|235.58|14
1650026440000|2022-04-15 12:40:40|238.05|235.75|238.24|235.94|238.3|236|238.05|235.75|12
1650026450000|2022-04-15 12:40:50|238.19|235.89|238.28|235.98|238.28|235.98|238.11|235.81|18
1650026460000|2022-04-15 12:41:00|238.29|235.99|238.49|236.19|238.49|236.19|238.29|235.99|11
1650026470000|2022-04-15 12:41:10|238.51|236.21|238.48|236.18|238.54|236.24|238.48|236.18|11
1650026480000|2022-04-15 12:41:20|238.47|236.17|238.45|236.15|238.52|236.22|238.43|236.13|11
1650026490000|2022-04-15 12:41:30|238.43|236.13|238.31|236.01|238.43|236.13|238.31|236.01|13
1650026500000|2022-04-15 12:41:40|238.29|235.99|238.47|236.17|238.47|236.17|238.29|235.99|6
1650026510000|2022-04-15 12:41:50|238.44|236.14|238.36|236.06|238.48|236.18|238.36|236.06|12
1650026520000|2022-04-15 12:42:00|238.39|236.09|238.43|236.13|238.43|236.13|238.38|236.08|9
1650026530000|2022-04-15 12:42:10|238.42|236.12|238.43|236.13|238.43|236.13|238.4|236.1|4
1650026540000|2022-04-15 12:42:20|238.44|236.14|238.44|236.14|238.44|236.14|238.42|236.12|4
1650026550000|2022-04-15 12:42:30|238.46|236.16|238.43|236.13|238.46|236.16|238.43|236.13|4
1650026560000|2022-04-15 12:42:40|238.44|236.14|238.6|236.3|238.6|236.3|238.43|236.13|10
1650026570000|2022-04-15 12:42:50|238.59|236.29|238.66|236.36|238.7|236.4|238.59|236.29|12
1650026580000|2022-04-15 12:43:00|238.64|236.34|238.62|236.32|238.67|236.37|238.62|236.32|4
1650026610000|2022-04-15 12:43:30|238.64|236.34|238.46|236.16|238.64|236.34|238.44|236.14|18
1650026620000|2022-04-15 12:43:40|238.44|236.14|238.5|236.2|238.5|236.2|238.39|236.09|8
1650026630000|2022-04-15 12:43:50|238.51|236.21|238.49|236.19|238.51|236.21|238.46|236.16|7
1650026640000|2022-04-15 12:44:00|238.48|236.18|238.46|236.16|238.54|236.24|238.42|236.12|8
1650026650000|2022-04-15 12:44:10|238.5|236.2|238.52|236.22|238.52|236.22|238.49|236.19|3
1650026660000|2022-04-15 12:44:20|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|4
1650026670000|2022-04-15 12:44:30|238.62|236.32|238.61|236.31|238.63|236.33|238.61|236.31|3
1650026680000|2022-04-15 12:44:40|238.62|236.32|238.63|236.33|238.63|236.33|238.59|236.29|7
1650026690000|2022-04-15 12:44:50|238.67|236.37|238.67|236.37|238.67|236.37|238.66|236.36|3
1650026700000|2022-04-15 12:45:00|238.66|236.36|238.54|236.24|238.66|236.36|238.53|236.23|10
1650026710000|2022-04-15 12:45:10|238.55|236.25|238.58|236.28|238.59|236.29|238.53|236.23|11
1650026720000|2022-04-15 12:45:20|238.57|236.27|238.54|236.24|238.57|236.27|238.54|236.24|4
1650026730000|2022-04-15 12:45:30|238.55|236.25|238.66|236.36|238.66|236.36|238.55|236.25|5
1650026740000|2022-04-15 12:45:40|238.65|236.35|238.52|236.22|238.65|236.35|238.51|236.21|16
1650026750000|2022-04-15 12:45:50|238.55|236.25|238.58|236.28|238.58|236.28|238.55|236.25|9
1650026760000|2022-04-15 12:46:00|238.59|236.29|238.71|236.41|238.75|236.45|238.57|236.27|19
1650026770000|2022-04-15 12:46:10|238.7|236.4|238.63|236.33|238.7|236.4|238.59|236.29|15
1650026780000|2022-04-15 12:46:20|238.58|236.28|238.61|236.31|238.61|236.31|238.54|236.24|10
1650026790000|2022-04-15 12:46:30|238.62|236.32|238.63|236.33|238.63|236.33|238.55|236.25|7
1650026800000|2022-04-15 12:46:40|238.62|236.32|238.55|236.25|238.62|236.32|238.55|236.25|12
1650026810000|2022-04-15 12:46:50|238.53|236.23|238.47|236.17|238.53|236.23|238.46|236.16|8
1650026820000|2022-04-15 12:47:00|238.48|236.18|238.42|236.12|238.48|236.18|238.42|236.12|9
1650026830000|2022-04-15 12:47:10|238.43|236.13|238.34|236.04|238.44|236.14|238.34|236.04|16
1650026840000|2022-04-15 12:47:20|238.33|236.03|238.13|235.83|238.33|236.03|238.12|235.82|14
1650026850000|2022-04-15 12:47:30|238.12|235.82|238.11|235.81|238.12|235.82|238.1|235.8|4
1650026860000|2022-04-15 12:47:40|238.09|235.79|238.09|235.79|238.09|235.79|238.08|235.78|5
1650026870000|2022-04-15 12:47:50|238.08|235.78|237.91|235.61|238.09|235.79|237.9|235.6|13
1650026880000|2022-04-15 12:48:00|237.93|235.63|237.85|235.55|237.93|235.63|237.85|235.55|5
1650026890000|2022-04-15 12:48:10|237.84|235.54|237.81|235.51|237.84|235.54|237.73|235.43|10
1650026900000|2022-04-15 12:48:20|237.82|235.52|237.82|235.52|237.82|235.52|237.79|235.49|9
1650026910000|2022-04-15 12:48:30|237.8|235.5|237.9|235.6|237.9|235.6|237.8|235.5|8
1650026920000|2022-04-15 12:48:40|237.85|235.55|237.83|235.53|237.85|235.55|237.83|235.53|6
1650026930000|2022-04-15 12:48:50|237.84|235.54|237.9|235.6|237.9|235.6|237.84|235.54|3
1650026940000|2022-04-15 12:49:00|237.91|235.61|237.9|235.6|237.92|235.62|237.9|235.6|7
1650026950000|2022-04-15 12:49:10|237.91|235.61|238.82|236.52|238.83|236.53|237.9|235.6|15
1650026960000|2022-04-15 12:49:20|238.81|236.51|238.43|236.13|238.81|236.51|238.41|236.11|18
1650026970000|2022-04-15 12:49:30|238.42|236.12|238.18|235.88|238.42|236.12|238.18|235.88|11
1650026980000|2022-04-15 12:49:40|238.19|235.89|238|235.7|238.23|235.93|237.99|235.69|12
1650026990000|2022-04-15 12:49:50|237.99|235.69|238.73|236.43|238.76|236.46|237.99|235.69|25
1650027000000|2022-04-15 12:50:00|238.74|236.44|238.78|236.48|238.8|236.5|238.74|236.44|3
1650027010000|2022-04-15 12:50:10|238.77|236.47|238.58|236.28|238.8|236.5|238.58|236.28|16
1650027020000|2022-04-15 12:50:20|238.59|236.29|238.58|236.28|238.6|236.3|238.57|236.27|10
1650027030000|2022-04-15 12:50:30|238.59|236.29|238.57|236.27|238.59|236.29|238.54|236.24|7
1650027040000|2022-04-15 12:50:40|238.53|236.23|238.52|236.22|238.53|236.23|238.51|236.21|3
1650027050000|2022-04-15 12:50:50|238.51|236.21|238.52|236.22|238.54|236.24|238.51|236.21|4
1650027060000|2022-04-15 12:51:00|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|4
1650027070000|2022-04-15 12:51:10|238.51|236.21|238.4|236.1|238.51|236.21|238.38|236.08|5
1650027080000|2022-04-15 12:51:20|238.37|236.07|238.31|236.01|238.38|236.08|238.31|236.01|4
1650027090000|2022-04-15 12:51:30|238.37|236.07|238.37|236.07|238.4|236.1|238.37|236.07|4
1650027110000|2022-04-15 12:51:50|238.35|236.05|238.33|236.03|238.37|236.07|238.32|236.02|7
1650027120000|2022-04-15 12:52:00|238.35|236.05|238.32|236.02|238.36|236.06|238.32|236.02|4
1650027130000|2022-04-15 12:52:10|238.33|236.03|238.34|236.04|238.34|236.04|238.32|236.02|3
1650027140000|2022-04-15 12:52:20|238.32|236.02|238.28|235.98|238.32|236.02|238.24|235.94|7
1650027160000|2022-04-15 12:52:40|238.23|235.93|238.2|235.9|238.23|235.93|238.19|235.89|6
1650027170000|2022-04-15 12:52:50|238.19|235.89|237.94|235.64|238.19|235.89|237.94|235.64|6
1650027180000|2022-04-15 12:53:00|237.93|235.63|238|235.7|238|235.7|237.93|235.63|9
1650027190000|2022-04-15 12:53:10|238.01|235.71|238|235.7|238.01|235.71|238|235.7|2
1650027200000|2022-04-15 12:53:20|238.01|235.71|238|235.7|238.01|235.71|238|235.7|2
1650027220000|2022-04-15 12:53:40|237.99|235.69|238|235.7|238|235.7|237.99|235.69|2
1650027230000|2022-04-15 12:53:50|238.01|235.71|238.24|235.94|238.24|235.94|238|235.7|8
1650027240000|2022-04-15 12:54:00|238.25|235.95|238.26|235.96|238.31|236.01|238.23|235.93|8
1650027250000|2022-04-15 12:54:10|238.22|235.92|238.21|235.91|238.24|235.94|238.21|235.91|6
1650027260000|2022-04-15 12:54:20|238.22|235.92|238.29|235.99|238.3|236|238.22|235.92|10
1650027270000|2022-04-15 12:54:30|238.3|236|238.29|235.99|238.38|236.08|238.29|235.99|9
1650027280000|2022-04-15 12:54:40|238.28|235.98|238.2|235.9|238.28|235.98|238.18|235.88|10
1650027290000|2022-04-15 12:54:50|238.21|235.91|238.26|235.96|238.26|235.96|238.21|235.91|5
1650027300000|2022-04-15 12:55:00|238.27|235.97|238.32|236.02|238.33|236.03|238.26|235.96|6
1650027310000|2022-04-15 12:55:10|238.33|236.03|238.32|236.02|238.37|236.07|238.32|236.02|4
1650027320000|2022-04-15 12:55:20|238.37|236.07|238.46|236.16|238.46|236.16|238.37|236.07|7
1650027330000|2022-04-15 12:55:30|238.47|236.17|238.44|236.14|238.52|236.22|238.44|236.14|7
1650027340000|2022-04-15 12:55:40|238.4|236.1|238.44|236.14|238.46|236.16|238.39|236.09|8
1650027350000|2022-04-15 12:55:50|238.45|236.15|238.45|236.15|238.47|236.17|238.39|236.09|5
1650027360000|2022-04-15 12:56:00|238.44|236.14|238.4|236.1|238.44|236.14|238.34|236.04|9
1650027370000|2022-04-15 12:56:10|238.37|236.07|238.33|236.03|238.37|236.07|238.33|236.03|3
1650027380000|2022-04-15 12:56:20|238.34|236.04|238.38|236.08|238.38|236.08|238.34|236.04|5
1650027390000|2022-04-15 12:56:30|238.34|236.04|238.45|236.15|238.45|236.15|238.34|236.04|6
1650027400000|2022-04-15 12:56:40|238.48|236.18|238.48|236.18|238.48|236.18|238.48|236.18|1
1650027410000|2022-04-15 12:56:50|238.47|236.17|238.6|236.3|238.6|236.3|238.47|236.17|13
1650027420000|2022-04-15 12:57:00|238.61|236.31|238.59|236.29|238.64|236.34|238.56|236.26|8
1650027430000|2022-04-15 12:57:10|238.62|236.32|238.56|236.26|238.62|236.32|238.5|236.2|6
1650027440000|2022-04-15 12:57:20|238.55|236.25|238.59|236.29|238.61|236.31|238.55|236.25|4
1650027450000|2022-04-15 12:57:30|238.58|236.28|238.57|236.27|238.6|236.3|238.57|236.27|5
1650027460000|2022-04-15 12:57:40|238.56|236.26|238.55|236.25|238.56|236.26|238.55|236.25|2
1650027470000|2022-04-15 12:57:50|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650027480000|2022-04-15 12:58:00|238.55|236.25|238.55|236.25|238.56|236.26|238.51|236.21|4
1650027490000|2022-04-15 12:58:10|238.62|236.32|238.76|236.46|238.76|236.46|238.62|236.32|8
1650027500000|2022-04-15 12:58:20|238.77|236.47|238.77|236.47|238.78|236.48|238.77|236.47|5
1650027510000|2022-04-15 12:58:30|238.78|236.48|238.77|236.47|238.79|236.49|238.77|236.47|7
1650027520000|2022-04-15 12:58:40|238.81|236.51|238.81|236.51|238.82|236.52|238.8|236.5|9
1650027530000|2022-04-15 12:58:50|238.8|236.5|238.82|236.52|238.84|236.54|238.8|236.5|5
1650027540000|2022-04-15 12:59:00|238.83|236.53|238.82|236.52|238.83|236.53|238.81|236.51|3
1650027560000|2022-04-15 12:59:20|238.83|236.53|238.58|236.28|238.84|236.54|238.58|236.28|9
1650027570000|2022-04-15 12:59:30|238.56|236.26|238.57|236.27|238.58|236.28|238.56|236.26|4
1650027580000|2022-04-15 12:59:40|238.59|236.29|238.61|236.31|238.61|236.31|238.55|236.25|7
1650027590000|2022-04-15 12:59:50|238.62|236.32|238.68|236.38|238.68|236.38|238.62|236.32|4
1650027600000|2022-04-15 13:00:00|238.69|236.39|238.81|236.51|238.81|236.51|238.65|236.35|10
1650027610000|2022-04-15 13:00:10|238.8|236.5|238.81|236.51|238.81|236.51|238.8|236.5|2
1650027620000|2022-04-15 13:00:20|238.8|236.5|238.76|236.46|238.8|236.5|238.76|236.46|5
1650027630000|2022-04-15 13:00:30|238.78|236.48|238.76|236.46|238.78|236.48|238.76|236.46|3
1650027640000|2022-04-15 13:00:40|238.77|236.47|238.76|236.46|238.79|236.49|238.74|236.44|6
1650027650000|2022-04-15 13:00:50|238.75|236.45|238.79|236.49|238.86|236.56|238.75|236.45|9
1650027660000|2022-04-15 13:01:00|238.81|236.51|238.89|236.59|238.89|236.59|238.8|236.5|9
1650027670000|2022-04-15 13:01:10|238.91|236.61|239.09|236.79|239.09|236.79|238.87|236.57|11
1650027680000|2022-04-15 13:01:20|239.1|236.8|238.96|236.66|239.1|236.8|238.96|236.66|13
1650027690000|2022-04-15 13:01:30|238.99|236.69|239|236.7|239.03|236.73|238.99|236.69|5
1650027700000|2022-04-15 13:01:40|238.98|236.68|238.91|236.61|239|236.7|238.91|236.61|12
1650027710000|2022-04-15 13:01:50|238.9|236.6|238.86|236.56|238.9|236.6|238.85|236.55|12
1650027720000|2022-04-15 13:02:00|238.87|236.57|238.91|236.61|238.92|236.62|238.86|236.56|7
1650027730000|2022-04-15 13:02:10|238.92|236.62|239|236.7|239|236.7|238.92|236.62|8
1650027740000|2022-04-15 13:02:20|239.04|236.74|239.24|236.94|239.24|236.94|239.04|236.74|6
1650027750000|2022-04-15 13:02:30|239.23|236.93|239.29|236.99|239.29|236.99|239.23|236.93|3
1650027760000|2022-04-15 13:02:40|239.35|237.05|239.24|236.94|239.35|237.05|239.24|236.94|6
1650027770000|2022-04-15 13:02:50|239.26|236.96|239.28|236.98|239.29|236.99|239.25|236.95|6
1650027780000|2022-04-15 13:03:00|239.22|236.92|239.21|236.91|239.22|236.92|239.21|236.91|2
1650027790000|2022-04-15 13:03:10|239.2|236.9|239.2|236.9|239.2|236.9|239.2|236.9|1
1650027800000|2022-04-15 13:03:20|239.18|236.88|239.18|236.88|239.18|236.88|239.15|236.85|5
1650027810000|2022-04-15 13:03:30|238.98|236.68|238.82|236.52|238.98|236.68|238.82|236.52|11
1650027820000|2022-04-15 13:03:40|238.83|236.53|238.76|236.46|238.88|236.58|238.74|236.44|14
1650027830000|2022-04-15 13:03:50|238.73|236.43|238.74|236.44|238.8|236.5|238.72|236.42|8
1650027840000|2022-04-15 13:04:00|238.79|236.49|238.77|236.47|238.81|236.51|238.77|236.47|5
1650027850000|2022-04-15 13:04:10|238.78|236.48|238.81|236.51|238.81|236.51|238.75|236.45|14
1650027860000|2022-04-15 13:04:20|238.83|236.53|238.91|236.61|238.91|236.61|238.82|236.52|6
1650027870000|2022-04-15 13:04:30|238.87|236.57|238.84|236.54|238.89|236.59|238.82|236.52|5
1650027880000|2022-04-15 13:04:40|238.85|236.55|238.84|236.54|238.86|236.56|238.84|236.54|8
1650027890000|2022-04-15 13:04:50|238.88|236.58|238.84|236.54|238.88|236.58|238.84|236.54|9
1650027900000|2022-04-15 13:05:00|238.87|236.57|238.99|236.69|238.99|236.69|238.87|236.57|11
1650027910000|2022-04-15 13:05:10|239.02|236.72|238.92|236.62|239.03|236.73|238.91|236.61|9
1650027920000|2022-04-15 13:05:20|238.93|236.63|238.9|236.6|238.94|236.64|238.84|236.54|9
1650027930000|2022-04-15 13:05:30|238.92|236.62|238.92|236.62|238.95|236.65|238.91|236.61|10
1650027940000|2022-04-15 13:05:40|238.91|236.61|238.92|236.62|238.92|236.62|238.91|236.61|2
1650027950000|2022-04-15 13:05:50|238.91|236.61|238.9|236.6|238.92|236.62|238.9|236.6|3
1650027960000|2022-04-15 13:06:00|238.91|236.61|238.96|236.66|238.96|236.66|238.91|236.61|7
1650027970000|2022-04-15 13:06:10|238.95|236.65|238.8|236.5|238.95|236.65|238.8|236.5|10
1650027980000|2022-04-15 13:06:20|238.79|236.49|238.85|236.55|238.87|236.57|238.79|236.49|11
1650027990000|2022-04-15 13:06:30|238.86|236.56|238.87|236.57|238.87|236.57|238.86|236.56|2
1650028000000|2022-04-15 13:06:40|238.86|236.56|238.85|236.55|238.93|236.63|238.85|236.55|7
1650028010000|2022-04-15 13:06:50|238.9|236.6|238.83|236.53|238.9|236.6|238.81|236.51|10
1650028020000|2022-04-15 13:07:00|238.8|236.5|238.79|236.49|238.82|236.52|238.79|236.49|7
1650028030000|2022-04-15 13:07:10|238.8|236.5|238.52|236.22|238.82|236.52|238.52|236.22|15
1650028040000|2022-04-15 13:07:20|238.51|236.21|238.51|236.21|238.56|236.26|238.49|236.19|15
1650028050000|2022-04-15 13:07:30|238.5|236.2|238.4|236.1|238.5|236.2|238.4|236.1|15
1650028060000|2022-04-15 13:07:40|238.43|236.13|238.38|236.08|238.43|236.13|238.33|236.03|10
1650028070000|2022-04-15 13:07:50|238.34|236.04|237.93|235.63|238.34|236.04|237.93|235.63|25
1650028080000|2022-04-15 13:08:00|237.91|235.61|237.69|235.39|237.91|235.61|237.69|235.39|13
1650028090000|2022-04-15 13:08:10|237.54|235.24|237.6|235.3|237.6|235.3|237.4|235.1|26
1650028100000|2022-04-15 13:08:20|237.62|235.32|237.82|235.52|237.82|235.52|237.62|235.32|15
1650028110000|2022-04-15 13:08:30|237.83|235.53|237.83|235.53|237.87|235.57|237.83|235.53|5
1650028120000|2022-04-15 13:08:40|237.8|235.5|237.72|235.42|237.8|235.5|237.71|235.41|9
1650028130000|2022-04-15 13:08:50|237.73|235.43|237.7|235.4|237.73|235.43|237.69|235.39|5
1650028140000|2022-04-15 13:09:00|237.68|235.38|237.67|235.37|237.7|235.4|237.67|235.37|8
1650028150000|2022-04-15 13:09:10|237.66|235.36|237.74|235.44|237.8|235.5|237.65|235.35|11
1650028160000|2022-04-15 13:09:20|237.75|235.45|237.78|235.48|237.83|235.53|237.75|235.45|9
1650028170000|2022-04-15 13:09:30|237.79|235.49|237.76|235.46|237.8|235.5|237.75|235.45|11
1650028180000|2022-04-15 13:09:40|237.75|235.45|237.62|235.32|237.77|235.47|237.58|235.28|12
1650028190000|2022-04-15 13:09:50|237.59|235.29|237.59|235.29|237.62|235.32|237.59|235.29|4
1650028200000|2022-04-15 13:10:00|237.58|235.28|237.49|235.19|237.58|235.28|237.46|235.16|17
1650028210000|2022-04-15 13:10:10|237.47|235.17|237.4|235.1|237.48|235.18|237.4|235.1|10
1650028220000|2022-04-15 13:10:20|237.41|235.11|237.16|234.86|237.41|235.11|237.16|234.86|16
1650028230000|2022-04-15 13:10:30|237.13|234.83|237.27|234.97|237.27|234.97|237.07|234.77|18
1650028240000|2022-04-15 13:10:40|237.28|234.98|236.93|234.63|237.32|235.02|236.93|234.63|12
1650028250000|2022-04-15 13:10:50|236.78|234.48|236.75|234.45|236.84|234.54|236.72|234.42|18
1650028260000|2022-04-15 13:11:00|236.77|234.47|236.92|234.62|236.94|234.64|236.76|234.46|14
1650028270000|2022-04-15 13:11:10|236.94|234.64|237.01|234.71|237.03|234.73|236.93|234.63|13
1650028280000|2022-04-15 13:11:20|237.04|234.74|237.12|234.82|237.18|234.88|237.03|234.73|14
1650028290000|2022-04-15 13:11:30|237.1|234.8|237.12|234.82|237.12|234.82|237.09|234.79|5
1650028300000|2022-04-15 13:11:40|237.1|234.8|237.11|234.81|237.12|234.82|237.1|234.8|3
1650028320000|2022-04-15 13:12:00|237.1|234.8|237.11|234.81|237.12|234.82|237.1|234.8|6
1650028330000|2022-04-15 13:12:10|237.18|234.88|237.18|234.88|237.18|234.88|237.11|234.81|3
1650028340000|2022-04-15 13:12:20|237.17|234.87|237.29|234.99|237.29|234.99|237.16|234.86|7
1650028350000|2022-04-15 13:12:30|237.26|234.96|237.29|234.99|237.29|234.99|237.26|234.96|2
1650028360000|2022-04-15 13:12:40|237.27|234.97|237.28|234.98|237.4|235.1|237.27|234.97|7
1650028370000|2022-04-15 13:12:50|237.27|234.97|237.28|234.98|237.28|234.98|237.27|234.97|2
1650028380000|2022-04-15 13:13:00|237.34|235.04|237.25|234.95|237.4|235.1|237.25|234.95|13
1650028390000|2022-04-15 13:13:10|237.26|234.96|237.1|234.8|237.28|234.98|237.09|234.79|11
1650028400000|2022-04-15 13:13:20|237.08|234.78|236.94|234.64|237.09|234.79|236.93|234.63|11
1650028410000|2022-04-15 13:13:30|236.93|234.63|236.95|234.65|236.98|234.68|236.86|234.56|15
1650028420000|2022-04-15 13:13:40|236.92|234.62|236.91|234.61|236.97|234.67|236.9|234.6|15
1650028430000|2022-04-15 13:13:50|236.92|234.62|237|234.7|237|234.7|236.92|234.62|3
1650028440000|2022-04-15 13:14:00|236.99|234.69|236.99|234.69|236.99|234.69|236.98|234.68|3
1650028450000|2022-04-15 13:14:10|237|234.7|237.01|234.71|237.03|234.73|236.93|234.63|11
1650028460000|2022-04-15 13:14:20|237|234.7|236.93|234.63|237|234.7|236.93|234.63|2
1650028470000|2022-04-15 13:14:30|236.92|234.62|236.86|234.56|236.92|234.62|236.86|234.56|10
1650028480000|2022-04-15 13:14:40|236.91|234.61|236.74|234.44|236.91|234.61|236.71|234.41|15
1650028490000|2022-04-15 13:14:50|236.73|234.43|236.72|234.42|236.73|234.43|236.72|234.42|4
1650028500000|2022-04-15 13:15:00|236.73|234.43|236.78|234.48|236.81|234.51|236.73|234.43|11
1650028510000|2022-04-15 13:15:10|236.79|234.49|236.88|234.58|236.88|234.58|236.79|234.49|4
1650028520000|2022-04-15 13:15:20|236.87|234.57|236.8|234.5|236.87|234.57|236.8|234.5|3
1650028530000|2022-04-15 13:15:30|236.79|234.49|236.81|234.51|236.81|234.51|236.78|234.48|6
1650028540000|2022-04-15 13:15:40|236.8|234.5|236.57|234.27|236.8|234.5|236.47|234.17|27
1650028550000|2022-04-15 13:15:50|236.56|234.26|236.55|234.25|236.57|234.27|236.55|234.25|4
1650028560000|2022-04-15 13:16:00|236.48|234.18|236.49|234.19|236.57|234.27|236.44|234.14|9
1650028570000|2022-04-15 13:16:10|236.52|234.22|236.89|234.59|236.89|234.59|236.52|234.22|20
1650028580000|2022-04-15 13:16:20|236.91|234.61|237.01|234.71|237.02|234.72|236.91|234.61|9
1650028590000|2022-04-15 13:16:30|237.02|234.72|237.34|235.04|237.35|235.05|237.02|234.72|9
1650028600000|2022-04-15 13:16:40|237.37|235.07|237.45|235.15|237.45|235.15|237.35|235.05|7
1650028610000|2022-04-15 13:16:50|237.44|235.14|237.43|235.13|237.46|235.16|237.41|235.11|10
1650028620000|2022-04-15 13:17:00|237.41|235.11|237.53|235.23|237.55|235.25|237.41|235.11|9
1650028630000|2022-04-15 13:17:10|237.46|235.16|237.39|235.09|237.47|235.17|237.39|235.09|7
1650028640000|2022-04-15 13:17:20|237.42|235.12|237.34|235.04|237.44|235.14|237.28|234.98|21
1650028650000|2022-04-15 13:17:30|237.33|235.03|237.28|234.98|237.33|235.03|237.28|234.98|4
1650028660000|2022-04-15 13:17:40|237.29|234.99|237.3|235|237.3|235|237.28|234.98|4
1650028670000|2022-04-15 13:17:50|237.26|234.96|237.26|234.96|237.26|234.96|237.26|234.96|1
1650028680000|2022-04-15 13:18:00|237.23|234.93|237.23|234.93|237.23|234.93|237.23|234.93|1
1650028700000|2022-04-15 13:18:20|237.22|234.92|237.18|234.88|237.22|234.92|237.18|234.88|2
1650028710000|2022-04-15 13:18:30|237.22|234.92|237.29|234.99|237.32|235.02|237.22|234.92|9
1650028720000|2022-04-15 13:18:40|237.23|234.93|237.28|234.98|237.28|234.98|237.2|234.9|5
1650028730000|2022-04-15 13:18:50|237.34|235.04|237.34|235.04|237.34|235.04|237.33|235.03|3
1650028740000|2022-04-15 13:19:00|237.33|235.03|237.34|235.04|237.35|235.05|237.33|235.03|5
1650028750000|2022-04-15 13:19:10|237.35|235.05|237.36|235.06|237.36|235.06|237.35|235.05|4
1650028760000|2022-04-15 13:19:20|237.35|235.05|237.32|235.02|237.35|235.05|237.32|235.02|3
1650028770000|2022-04-15 13:19:30|237.3|235|237.33|235.03|237.33|235.03|237.3|235|8
1650028780000|2022-04-15 13:19:40|237.35|235.05|237.05|234.75|237.35|235.05|237.03|234.73|17
1650028790000|2022-04-15 13:19:50|237.04|234.74|237.05|234.75|237.06|234.76|237.04|234.74|4
1650028800000|2022-04-15 13:20:00|237.02|234.72|237.28|234.98|237.28|234.98|237.01|234.71|14
1650028810000|2022-04-15 13:20:10|237.27|234.97|237.4|235.1|237.4|235.1|237.27|234.97|9
1650028820000|2022-04-15 13:20:20|237.36|235.06|237.36|235.06|237.38|235.08|237.33|235.03|14
1650028830000|2022-04-15 13:20:30|237.34|235.04|237.51|235.21|237.52|235.22|237.34|235.04|10
1650028840000|2022-04-15 13:20:40|237.5|235.2|237.45|235.15|237.5|235.2|237.44|235.14|4
1650028850000|2022-04-15 13:20:50|237.46|235.16|237.54|235.24|237.54|235.24|237.46|235.16|7
1650028860000|2022-04-15 13:21:00|237.55|235.25|237.55|235.25|237.59|235.29|237.54|235.24|9
1650028870000|2022-04-15 13:21:10|237.58|235.28|237.71|235.41|237.72|235.42|237.58|235.28|13
1650028880000|2022-04-15 13:21:20|237.72|235.42|237.72|235.42|237.72|235.42|237.7|235.4|5
1650028890000|2022-04-15 13:21:30|237.73|235.43|237.72|235.42|237.74|235.44|237.7|235.4|10
1650028900000|2022-04-15 13:21:40|237.75|235.45|237.88|235.58|237.88|235.58|237.75|235.45|11
1650028910000|2022-04-15 13:21:50|237.86|235.56|237.79|235.49|237.89|235.59|237.76|235.46|16
1650028920000|2022-04-15 13:22:00|237.76|235.46|237.82|235.52|237.82|235.52|237.76|235.46|8
1650028930000|2022-04-15 13:22:10|237.83|235.53|237.84|235.54|237.9|235.6|237.83|235.53|14
1650028940000|2022-04-15 13:22:20|237.85|235.55|237.84|235.54|237.87|235.57|237.84|235.54|4
1650028950000|2022-04-15 13:22:30|237.85|235.55|237.86|235.56|237.88|235.58|237.83|235.53|6
1650028960000|2022-04-15 13:22:40|237.83|235.53|237.84|235.54|237.84|235.54|237.82|235.52|4
1650028970000|2022-04-15 13:22:50|237.85|235.55|237.91|235.61|237.91|235.61|237.85|235.55|10
1650028980000|2022-04-15 13:23:00|237.9|235.6|237.86|235.56|237.93|235.63|237.86|235.56|7
1650028990000|2022-04-15 13:23:10|237.88|235.58|237.91|235.61|237.91|235.61|237.75|235.45|19
1650029000000|2022-04-15 13:23:20|237.9|235.6|237.91|235.61|237.91|235.61|237.89|235.59|6
1650029010000|2022-04-15 13:23:30|237.9|235.6|237.72|235.42|237.9|235.6|237.71|235.41|22
1650029020000|2022-04-15 13:23:40|237.73|235.43|237.74|235.44|237.74|235.44|237.69|235.39|18
1650029030000|2022-04-15 13:23:50|237.77|235.47|237.82|235.52|237.82|235.52|237.77|235.47|4
1650029040000|2022-04-15 13:24:00|237.84|235.54|237.88|235.58|237.88|235.58|237.84|235.54|4
1650029050000|2022-04-15 13:24:10|237.89|235.59|237.83|235.53|237.89|235.59|237.83|235.53|6
1650029060000|2022-04-15 13:24:20|237.84|235.54|237.88|235.58|237.9|235.6|237.84|235.54|4
1650029070000|2022-04-15 13:24:30|237.89|235.59|237.98|235.68|237.98|235.68|237.89|235.59|6
1650029080000|2022-04-15 13:24:40|237.99|235.69|238.01|235.71|238.11|235.81|237.98|235.68|10
1650029090000|2022-04-15 13:24:50|238|235.7|238.01|235.71|238.01|235.71|238|235.7|2
1650029100000|2022-04-15 13:25:00|238.02|235.72|238.01|235.71|238.03|235.73|238.01|235.71|9
1650029110000|2022-04-15 13:25:10|237.98|235.68|237.89|235.59|237.99|235.69|237.87|235.57|15
1650029120000|2022-04-15 13:25:20|237.88|235.58|237.86|235.56|237.88|235.58|237.85|235.55|9
1650029130000|2022-04-15 13:25:30|237.85|235.55|237.87|235.57|237.87|235.57|237.84|235.54|4
1650029140000|2022-04-15 13:25:40|237.85|235.55|237.83|235.53|237.85|235.55|237.83|235.53|2
1650029150000|2022-04-15 13:25:50|237.81|235.51|237.92|235.62|237.92|235.62|237.78|235.48|11
1650029160000|2022-04-15 13:26:00|237.93|235.63|238|235.7|238|235.7|237.93|235.63|6
1650029170000|2022-04-15 13:26:10|237.99|235.69|237.97|235.67|238|235.7|237.97|235.67|3
1650029180000|2022-04-15 13:26:20|237.96|235.66|237.96|235.66|237.97|235.67|237.96|235.66|3
1650029190000|2022-04-15 13:26:30|237.95|235.65|237.85|235.55|237.96|235.66|237.84|235.54|12
1650029200000|2022-04-15 13:26:40|237.84|235.54|237.8|235.5|237.84|235.54|237.78|235.48|4
1650029210000|2022-04-15 13:26:50|237.79|235.49|237.7|235.4|237.81|235.51|237.69|235.39|9
1650029220000|2022-04-15 13:27:00|237.71|235.41|237.72|235.42|237.72|235.42|237.64|235.34|10
1650029230000|2022-04-15 13:27:10|237.75|235.45|237.78|235.48|237.78|235.48|237.75|235.45|3
1650029240000|2022-04-15 13:27:20|237.79|235.49|237.79|235.49|237.79|235.49|237.78|235.48|3
1650029250000|2022-04-15 13:27:30|237.78|235.48|237.79|235.49|237.79|235.49|237.78|235.48|4
1650029270000|2022-04-15 13:27:50|237.77|235.47|237.7|235.4|237.77|235.47|237.7|235.4|6
1650029280000|2022-04-15 13:28:00|237.72|235.42|237.72|235.42|237.72|235.42|237.71|235.41|3
1650029290000|2022-04-15 13:28:10|237.71|235.41|237.71|235.41|237.71|235.41|237.69|235.39|6
1650029300000|2022-04-15 13:28:20|237.7|235.4|237.71|235.41|237.76|235.46|237.7|235.4|8
1650092400000|2022-04-16 07:00:00|247.36|245.06|247.41|245.11|247.48|245.18|247.36|245.06|14
1650092410000|2022-04-16 07:00:10|247.43|245.13|247.43|245.13|247.43|245.13|247.4|245.1|6
1650092420000|2022-04-16 07:00:20|247.41|245.11|247.41|245.11|247.41|245.11|247.41|245.11|1
1650092430000|2022-04-16 07:00:30|247.42|245.12|247.42|245.12|247.42|245.12|247.42|245.12|1
1650092440000|2022-04-16 07:00:40|247.45|245.15|247.51|245.21|247.51|245.21|247.45|245.15|4
1650092450000|2022-04-16 07:00:50|247.5|245.2|247.5|245.2|247.5|245.2|247.5|245.2|1
1650092460000|2022-04-16 07:01:00|247.51|245.21|247.54|245.24|247.54|245.24|247.51|245.21|4
1650092470000|2022-04-16 07:01:10|247.6|245.3|247.59|245.29|247.6|245.3|247.59|245.29|2
1650092480000|2022-04-16 07:01:20|247.6|245.3|247.61|245.31|247.61|245.31|247.6|245.3|2
1650092500000|2022-04-16 07:01:40|247.62|245.32|247.64|245.34|247.64|245.34|247.62|245.32|2
1650092510000|2022-04-16 07:01:50|247.65|245.35|247.55|245.25|247.65|245.35|247.55|245.25|3
1650092520000|2022-04-16 07:02:00|247.64|245.34|247.64|245.34|247.64|245.34|247.64|245.34|1
1650092530000|2022-04-16 07:02:10|247.63|245.33|247.53|245.23|247.63|245.33|247.52|245.22|7
1650092540000|2022-04-16 07:02:20|247.52|245.22|247.54|245.24|247.54|245.24|247.52|245.22|2
1650092550000|2022-04-16 07:02:30|247.53|245.23|247.54|245.24|247.54|245.24|247.53|245.23|2
1650092560000|2022-04-16 07:02:40|247.55|245.25|247.56|245.26|247.56|245.26|247.55|245.25|2
1650092570000|2022-04-16 07:02:50|247.54|245.24|247.54|245.24|247.54|245.24|247.54|245.24|1
1650092580000|2022-04-16 07:03:00|247.57|245.27|247.57|245.27|247.57|245.27|247.57|245.27|1
1650092620000|2022-04-16 07:03:40|247.56|245.26|247.49|245.19|247.56|245.26|247.42|245.12|13
1650092630000|2022-04-16 07:03:50|247.51|245.21|247.51|245.21|247.51|245.21|247.5|245.2|3
1650092640000|2022-04-16 07:04:00|247.5|245.2|247.5|245.2|247.51|245.21|247.5|245.2|3
1650092660000|2022-04-16 07:04:20|247.51|245.21|247.5|245.2|247.51|245.21|247.5|245.2|2
1650092720000|2022-04-16 07:05:20|247.49|245.19|247.49|245.19|247.49|245.19|247.49|245.19|1
1650092740000|2022-04-16 07:05:40|247.48|245.18|247.47|245.17|247.48|245.18|247.47|245.17|2
1650092750000|2022-04-16 07:05:50|247.48|245.18|247.48|245.18|247.48|245.18|247.48|245.18|1
1650092760000|2022-04-16 07:06:00|247.47|245.17|247.47|245.17|247.47|245.17|247.47|245.17|1
1650092780000|2022-04-16 07:06:20|247.46|245.16|247.41|245.11|247.46|245.16|247.41|245.11|6
1650092790000|2022-04-16 07:06:30|247.39|245.09|247.35|245.05|247.39|245.09|247.35|245.05|4
1650092810000|2022-04-16 07:06:50|247.33|245.03|247.33|245.03|247.34|245.04|247.31|245.01|5
1650092820000|2022-04-16 07:07:00|247.3|245|247.01|244.71|247.3|245|247.01|244.71|13
1650092830000|2022-04-16 07:07:10|247|244.7|247.02|244.72|247.05|244.75|247|244.7|4
1650092840000|2022-04-16 07:07:20|246.99|244.69|246.98|244.68|247|244.7|246.97|244.67|7
1650092850000|2022-04-16 07:07:30|246.93|244.63|246.96|244.66|246.97|244.67|246.93|244.63|11
1650092860000|2022-04-16 07:07:40|246.97|244.67|246.95|244.65|246.97|244.67|246.95|244.65|5
1650092870000|2022-04-16 07:07:50|246.96|244.66|246.95|244.65|246.96|244.66|246.95|244.65|2
1650092910000|2022-04-16 07:08:30|246.97|244.67|246.98|244.68|246.98|244.68|246.97|244.67|2
1650092920000|2022-04-16 07:08:40|246.99|244.69|246.96|244.66|246.99|244.69|246.96|244.66|2
1650092930000|2022-04-16 07:08:50|246.95|244.65|246.95|244.65|246.96|244.66|246.95|244.65|3
1650092950000|2022-04-16 07:09:10|246.96|244.66|246.97|244.67|246.97|244.67|246.96|244.66|4
1650092960000|2022-04-16 07:09:20|246.96|244.66|247.04|244.74|247.04|244.74|246.96|244.66|5
1650092970000|2022-04-16 07:09:30|247.07|244.77|247.07|244.77|247.07|244.77|247.04|244.74|6
1650092980000|2022-04-16 07:09:40|247.06|244.76|247.04|244.74|247.06|244.76|247.04|244.74|10
1650092990000|2022-04-16 07:09:50|247.03|244.73|247|244.7|247.03|244.73|247|244.7|4
1650093020000|2022-04-16 07:10:20|247.01|244.71|246.89|244.59|247.01|244.71|246.89|244.59|2
1650093030000|2022-04-16 07:10:30|246.88|244.58|246.88|244.58|246.88|244.58|246.88|244.58|1
1650093050000|2022-04-16 07:10:50|246.89|244.59|246.89|244.59|246.89|244.59|246.89|244.59|1
1650093060000|2022-04-16 07:11:00|246.88|244.58|246.87|244.57|246.89|244.59|246.87|244.57|4
1650093070000|2022-04-16 07:11:10|246.86|244.56|246.85|244.55|246.86|244.56|246.85|244.55|2
1650093080000|2022-04-16 07:11:20|246.84|244.54|246.84|244.54|246.85|244.55|246.84|244.54|5
1650093110000|2022-04-16 07:11:50|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1650093120000|2022-04-16 07:12:00|246.91|244.61|246.87|244.57|246.91|244.61|246.87|244.57|4
1650093130000|2022-04-16 07:12:10|246.85|244.55|246.84|244.54|246.85|244.55|246.84|244.54|2
1650093140000|2022-04-16 07:12:20|246.85|244.55|246.98|244.68|246.98|244.68|246.85|244.55|11
1650093150000|2022-04-16 07:12:30|246.97|244.67|246.86|244.56|246.98|244.68|246.86|244.56|10
1650093160000|2022-04-16 07:12:40|246.85|244.55|246.85|244.55|246.86|244.56|246.85|244.55|5
1650093180000|2022-04-16 07:13:00|246.84|244.54|246.71|244.41|246.84|244.54|246.71|244.41|11
1650093190000|2022-04-16 07:13:10|246.72|244.42|246.75|244.45|246.75|244.45|246.72|244.42|3
1650093200000|2022-04-16 07:13:20|246.71|244.41|246.7|244.4|246.71|244.41|246.69|244.39|4
1650093210000|2022-04-16 07:13:30|246.65|244.35|246.73|244.43|246.73|244.43|246.65|244.35|4
1650093220000|2022-04-16 07:13:40|246.72|244.42|246.73|244.43|246.73|244.43|246.72|244.42|2
1650093230000|2022-04-16 07:13:50|246.74|244.44|246.8|244.5|246.81|244.51|246.74|244.44|8
1650093240000|2022-04-16 07:14:00|246.86|244.56|246.88|244.58|246.88|244.58|246.84|244.54|3
1650093250000|2022-04-16 07:14:10|246.89|244.59|246.95|244.65|246.95|244.65|246.87|244.57|4
1650093260000|2022-04-16 07:14:20|246.96|244.66|246.95|244.65|246.97|244.67|246.95|244.65|3
1650093270000|2022-04-16 07:14:30|246.94|244.64|246.95|244.65|246.95|244.65|246.94|244.64|2
1650093280000|2022-04-16 07:14:40|246.92|244.62|246.91|244.61|246.92|244.62|246.91|244.61|2
1650093290000|2022-04-16 07:14:50|246.97|244.67|246.89|244.59|246.97|244.67|246.89|244.59|3
1650093300000|2022-04-16 07:15:00|246.87|244.57|246.87|244.57|246.9|244.6|246.87|244.57|7
1650093310000|2022-04-16 07:15:10|246.86|244.56|246.8|244.5|246.87|244.57|246.8|244.5|5
1650093320000|2022-04-16 07:15:20|246.78|244.48|246.68|244.38|246.79|244.49|246.68|244.38|11
1650093330000|2022-04-16 07:15:30|246.72|244.42|246.7|244.4|246.73|244.43|246.7|244.4|5
1650093340000|2022-04-16 07:15:40|246.72|244.42|246.66|244.36|246.72|244.42|246.65|244.35|8
1650093350000|2022-04-16 07:15:50|246.65|244.35|246.68|244.38|246.68|244.38|246.61|244.31|10
1650093360000|2022-04-16 07:16:00|246.67|244.37|246.68|244.38|246.69|244.39|246.67|244.37|4
1650093370000|2022-04-16 07:16:10|246.67|244.37|246.66|244.36|246.67|244.37|246.66|244.36|2
1650093390000|2022-04-16 07:16:30|246.67|244.37|246.65|244.35|246.67|244.37|246.58|244.28|5
1650093400000|2022-04-16 07:16:40|246.66|244.36|246.66|244.36|246.67|244.37|246.65|244.35|5
1650093410000|2022-04-16 07:16:50|246.67|244.37|246.66|244.36|246.67|244.37|246.66|244.36|2
1650093420000|2022-04-16 07:17:00|246.65|244.35|246.66|244.36|246.66|244.36|246.65|244.35|2
1650093440000|2022-04-16 07:17:20|246.65|244.35|246.59|244.29|246.65|244.35|246.59|244.29|4
1650093450000|2022-04-16 07:17:30|246.61|244.31|246.58|244.28|246.61|244.31|246.58|244.28|3
1650093460000|2022-04-16 07:17:40|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650093470000|2022-04-16 07:17:50|246.58|244.28|246.58|244.28|246.59|244.29|246.58|244.28|3
1650093480000|2022-04-16 07:18:00|246.56|244.26|246.55|244.25|246.56|244.26|246.55|244.25|2
1650093490000|2022-04-16 07:18:10|246.56|244.26|246.54|244.24|246.56|244.26|246.54|244.24|5
1650093500000|2022-04-16 07:18:20|246.55|244.25|246.55|244.25|246.56|244.26|246.55|244.25|3
1650093510000|2022-04-16 07:18:30|246.56|244.26|246.54|244.24|246.56|244.26|246.54|244.24|3
1650093520000|2022-04-16 07:18:40|246.53|244.23|246.53|244.23|246.54|244.24|246.53|244.23|3
1650093530000|2022-04-16 07:18:50|246.52|244.22|246.51|244.21|246.53|244.23|246.51|244.21|4
1650093540000|2022-04-16 07:19:00|246.5|244.2|246.43|244.13|246.5|244.2|246.43|244.13|9
1650093550000|2022-04-16 07:19:10|246.42|244.12|246.41|244.11|246.43|244.13|246.41|244.11|4
1650093560000|2022-04-16 07:19:20|246.42|244.12|246.42|244.12|246.42|244.12|246.42|244.12|1
1650093570000|2022-04-16 07:19:30|246.41|244.11|246.42|244.12|246.42|244.12|246.41|244.11|2
1650093580000|2022-04-16 07:19:40|246.44|244.14|246.44|244.14|246.44|244.14|246.44|244.14|1
1650093590000|2022-04-16 07:19:50|246.43|244.13|246.64|244.34|246.75|244.45|246.43|244.13|9
1650093600000|2022-04-16 07:20:00|246.74|244.44|246.77|244.47|246.81|244.51|246.64|244.34|12
1650093610000|2022-04-16 07:20:10|246.79|244.49|246.84|244.54|246.85|244.55|246.78|244.48|10
1650093620000|2022-04-16 07:20:20|246.85|244.55|246.94|244.64|246.94|244.64|246.85|244.55|8
1650093630000|2022-04-16 07:20:30|246.92|244.62|246.92|244.62|246.92|244.62|246.92|244.62|1
1650093640000|2022-04-16 07:20:40|246.91|244.61|246.96|244.66|246.99|244.69|246.91|244.61|8
1650093650000|2022-04-16 07:20:50|246.95|244.65|246.83|244.53|246.95|244.65|246.82|244.52|10
1650093660000|2022-04-16 07:21:00|246.82|244.52|246.87|244.57|246.87|244.57|246.82|244.52|5
1650093670000|2022-04-16 07:21:10|246.88|244.58|246.88|244.58|246.88|244.58|246.87|244.57|3
1650093680000|2022-04-16 07:21:20|246.87|244.57|246.84|244.54|246.88|244.58|246.83|244.53|8
1650093690000|2022-04-16 07:21:30|246.79|244.49|246.79|244.49|246.79|244.49|246.79|244.49|1
1650093700000|2022-04-16 07:21:40|246.78|244.48|246.78|244.48|246.79|244.49|246.78|244.48|3
1650093710000|2022-04-16 07:21:50|246.77|244.47|246.77|244.47|246.78|244.48|246.77|244.47|3
1650093720000|2022-04-16 07:22:00|246.78|244.48|246.78|244.48|246.78|244.48|246.78|244.48|1
1650093730000|2022-04-16 07:22:10|246.77|244.47|246.78|244.48|246.78|244.48|246.77|244.47|2
1650093740000|2022-04-16 07:22:20|246.79|244.49|246.85|244.55|246.86|244.56|246.79|244.49|13
1650093750000|2022-04-16 07:22:30|246.84|244.54|246.9|244.6|246.94|244.64|246.84|244.54|11
1650093760000|2022-04-16 07:22:40|246.93|244.63|247.27|244.97|247.28|244.98|246.93|244.63|6
1650093770000|2022-04-16 07:22:50|247.25|244.95|247.03|244.73|247.26|244.96|247.03|244.73|6
1650093780000|2022-04-16 07:23:00|246.99|244.69|246.97|244.67|246.99|244.69|246.97|244.67|3
1650093790000|2022-04-16 07:23:10|246.96|244.66|246.96|244.66|246.96|244.66|246.96|244.66|1
1650093800000|2022-04-16 07:23:20|246.92|244.62|246.87|244.57|246.93|244.63|246.87|244.57|8
1650093810000|2022-04-16 07:23:30|246.88|244.58|246.88|244.58|246.88|244.58|246.88|244.58|1
1650093820000|2022-04-16 07:23:40|246.87|244.57|246.86|244.56|246.87|244.57|246.86|244.56|2
1650093830000|2022-04-16 07:23:50|246.87|244.57|246.87|244.57|246.88|244.58|246.87|244.57|3
1650093840000|2022-04-16 07:24:00|246.88|244.58|246.87|244.57|246.88|244.58|246.87|244.57|2
1650093850000|2022-04-16 07:24:10|246.86|244.56|246.86|244.56|246.86|244.56|246.86|244.56|1
1650093860000|2022-04-16 07:24:20|246.83|244.53|246.83|244.53|246.83|244.53|246.83|244.53|1
1650093890000|2022-04-16 07:24:50|246.84|244.54|246.89|244.59|246.9|244.6|246.84|244.54|4
1650093900000|2022-04-16 07:25:00|246.88|244.58|246.85|244.55|246.88|244.58|246.85|244.55|3
1650093910000|2022-04-16 07:25:10|246.87|244.57|246.87|244.57|246.87|244.57|246.86|244.56|3
1650093920000|2022-04-16 07:25:20|246.86|244.56|246.88|244.58|246.88|244.58|246.86|244.56|3
1650093930000|2022-04-16 07:25:30|246.89|244.59|246.88|244.58|246.89|244.59|246.88|244.58|2
1650093940000|2022-04-16 07:25:40|246.87|244.57|246.87|244.57|246.88|244.58|246.83|244.53|5
1650093950000|2022-04-16 07:25:50|246.88|244.58|246.84|244.54|246.88|244.58|246.83|244.53|6
1650093960000|2022-04-16 07:26:00|246.83|244.53|246.83|244.53|246.84|244.54|246.82|244.52|9
1650093970000|2022-04-16 07:26:10|246.84|244.54|246.84|244.54|246.84|244.54|246.83|244.53|3
1650093980000|2022-04-16 07:26:20|246.82|244.52|246.82|244.52|246.82|244.52|246.82|244.52|1
1650093990000|2022-04-16 07:26:30|246.83|244.53|246.81|244.51|246.83|244.53|246.81|244.51|3
1650094010000|2022-04-16 07:26:50|246.8|244.5|246.81|244.51|246.82|244.52|246.8|244.5|4
1650094040000|2022-04-16 07:27:20|246.83|244.53|246.83|244.53|246.83|244.53|246.83|244.53|1
1650094050000|2022-04-16 07:27:30|246.82|244.52|246.89|244.59|246.9|244.6|246.82|244.52|6
1650094060000|2022-04-16 07:27:40|246.9|244.6|246.92|244.62|246.92|244.62|246.9|244.6|2
1650094070000|2022-04-16 07:27:50|246.89|244.59|246.89|244.59|246.9|244.6|246.89|244.59|3
1650094080000|2022-04-16 07:28:00|246.88|244.58|246.88|244.58|246.89|244.59|246.88|244.58|3
1650094100000|2022-04-16 07:28:20|246.87|244.57|246.88|244.58|246.88|244.58|246.87|244.57|2
1650094110000|2022-04-16 07:28:30|246.89|244.59|246.88|244.58|246.89|244.59|246.88|244.58|4
1650094120000|2022-04-16 07:28:40|246.89|244.59|246.84|244.54|246.89|244.59|246.84|244.54|3
1650094130000|2022-04-16 07:28:50|246.88|244.58|246.88|244.58|246.88|244.58|246.88|244.58|1
1650094140000|2022-04-16 07:29:00|246.87|244.57|246.76|244.46|246.88|244.58|246.74|244.44|14
1650094150000|2022-04-16 07:29:10|246.75|244.45|246.74|244.44|246.78|244.48|246.74|244.44|10
1650094160000|2022-04-16 07:29:20|246.73|244.43|246.73|244.43|246.73|244.43|246.71|244.41|4
1650094170000|2022-04-16 07:29:30|246.72|244.42|246.69|244.39|246.72|244.42|246.69|244.39|6
1650094190000|2022-04-16 07:29:50|246.7|244.4|246.7|244.4|246.7|244.4|246.69|244.39|3
1650094200000|2022-04-16 07:30:00|246.69|244.39|246.67|244.37|246.69|244.39|246.67|244.37|5
1650094250000|2022-04-16 07:30:50|246.68|244.38|246.68|244.38|246.68|244.38|246.68|244.38|1
1650094270000|2022-04-16 07:31:10|246.69|244.39|246.69|244.39|246.69|244.39|246.69|244.39|1
1650094290000|2022-04-16 07:31:30|246.68|244.38|246.7|244.4|246.7|244.4|246.68|244.38|3
1650094300000|2022-04-16 07:31:40|246.71|244.41|246.71|244.41|246.71|244.41|246.7|244.4|3
1650094310000|2022-04-16 07:31:50|246.7|244.4|246.7|244.4|246.71|244.41|246.68|244.38|5
1650094320000|2022-04-16 07:32:00|246.71|244.41|246.7|244.4|246.71|244.41|246.7|244.4|2
1650094330000|2022-04-16 07:32:10|246.71|244.41|246.71|244.41|246.71|244.41|246.71|244.41|1
1650094340000|2022-04-16 07:32:20|246.7|244.4|246.71|244.41|246.71|244.41|246.7|244.4|2
1650094350000|2022-04-16 07:32:30|246.7|244.4|246.7|244.4|246.7|244.4|246.7|244.4|1
1650094360000|2022-04-16 07:32:40|246.71|244.41|246.72|244.42|246.72|244.42|246.71|244.41|2
1650094370000|2022-04-16 07:32:50|246.71|244.41|246.71|244.41|246.71|244.41|246.71|244.41|1
1650094380000|2022-04-16 07:33:00|246.72|244.42|246.51|244.21|246.72|244.42|246.51|244.21|8
1650094390000|2022-04-16 07:33:10|246.52|244.22|246.49|244.19|246.52|244.22|246.49|244.19|3
1650094400000|2022-04-16 07:33:20|246.48|244.18|246.39|244.09|246.48|244.18|246.39|244.09|8
1650094410000|2022-04-16 07:33:30|246.4|244.1|246.4|244.1|246.4|244.1|246.39|244.09|5
1650094420000|2022-04-16 07:33:40|246.39|244.09|246.34|244.04|246.4|244.1|246.34|244.04|5
1650094430000|2022-04-16 07:33:50|246.39|244.09|246.47|244.17|246.47|244.17|246.37|244.07|10
1650094440000|2022-04-16 07:34:00|246.46|244.16|246.38|244.08|246.46|244.16|246.38|244.08|5
1650094450000|2022-04-16 07:34:10|246.37|244.07|246.37|244.07|246.37|244.07|246.36|244.06|3
1650094460000|2022-04-16 07:34:20|246.38|244.08|246.49|244.19|246.53|244.23|246.38|244.08|11
1650094480000|2022-04-16 07:34:40|246.48|244.18|246.52|244.22|246.52|244.22|246.48|244.18|3
1650094490000|2022-04-16 07:34:50|246.51|244.21|246.51|244.21|246.54|244.24|246.51|244.21|6
1650094500000|2022-04-16 07:35:00|246.5|244.2|246.5|244.2|246.51|244.21|246.5|244.2|3
1650094520000|2022-04-16 07:35:20|246.48|244.18|246.5|244.2|246.5|244.2|246.47|244.17|4
1650094530000|2022-04-16 07:35:30|246.54|244.24|246.57|244.27|246.57|244.27|246.54|244.24|5
1650094540000|2022-04-16 07:35:40|246.56|244.26|246.56|244.26|246.56|244.26|246.56|244.26|1
1650094560000|2022-04-16 07:36:00|246.57|244.27|246.57|244.27|246.57|244.27|246.57|244.27|1
1650094590000|2022-04-16 07:36:30|246.56|244.26|246.58|244.28|246.58|244.28|246.56|244.26|5
1650094610000|2022-04-16 07:36:50|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650094620000|2022-04-16 07:37:00|246.58|244.28|246.59|244.29|246.59|244.29|246.58|244.28|4
1650094630000|2022-04-16 07:37:10|246.61|244.31|246.61|244.31|246.61|244.31|246.6|244.3|3
1650094640000|2022-04-16 07:37:20|246.6|244.3|246.77|244.47|246.77|244.47|246.6|244.3|5
1650094650000|2022-04-16 07:37:30|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650094660000|2022-04-16 07:37:40|246.86|244.56|246.86|244.56|246.86|244.56|246.86|244.56|1
1650094670000|2022-04-16 07:37:50|246.85|244.55|246.83|244.53|246.86|244.56|246.83|244.53|6
1650094680000|2022-04-16 07:38:00|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650094690000|2022-04-16 07:38:10|246.84|244.54|246.87|244.57|246.87|244.57|246.84|244.54|4
1650094700000|2022-04-16 07:38:20|246.86|244.56|246.87|244.57|246.87|244.57|246.86|244.56|2
1650094710000|2022-04-16 07:38:30|246.78|244.48|246.78|244.48|246.78|244.48|246.78|244.48|1
1650094730000|2022-04-16 07:38:50|246.75|244.45|246.69|244.39|246.75|244.45|246.69|244.39|3
1650094740000|2022-04-16 07:39:00|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650094760000|2022-04-16 07:39:20|246.66|244.36|246.66|244.36|246.66|244.36|246.65|244.35|3
1650094790000|2022-04-16 07:39:50|246.63|244.33|246.62|244.32|246.63|244.33|246.62|244.32|4
1650094800000|2022-04-16 07:40:00|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650094810000|2022-04-16 07:40:10|246.62|244.32|246.62|244.32|246.62|244.32|246.62|244.32|1
1650094820000|2022-04-16 07:40:20|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650094830000|2022-04-16 07:40:30|246.57|244.27|246.53|244.23|246.57|244.27|246.53|244.23|4
1650094840000|2022-04-16 07:40:40|246.54|244.24|246.54|244.24|246.54|244.24|246.54|244.24|1
1650094850000|2022-04-16 07:40:50|246.53|244.23|246.58|244.28|246.58|244.28|246.53|244.23|4
1650094860000|2022-04-16 07:41:00|246.55|244.25|246.55|244.25|246.56|244.26|246.55|244.25|3
1650094870000|2022-04-16 07:41:10|246.56|244.26|246.55|244.25|246.56|244.26|246.55|244.25|2
1650094880000|2022-04-16 07:41:20|246.56|244.26|246.55|244.25|246.56|244.26|246.55|244.25|2
1650094890000|2022-04-16 07:41:30|246.54|244.24|246.53|244.23|246.55|244.25|246.53|244.23|3
1650094900000|2022-04-16 07:41:40|246.52|244.22|246.56|244.26|246.56|244.26|246.52|244.22|3
1650094910000|2022-04-16 07:41:50|246.53|244.23|246.49|244.19|246.53|244.23|246.48|244.18|4
1650094920000|2022-04-16 07:42:00|246.48|244.18|246.5|244.2|246.5|244.2|246.48|244.18|6
1650094930000|2022-04-16 07:42:10|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650094940000|2022-04-16 07:42:20|246.5|244.2|246.49|244.19|246.5|244.2|246.49|244.19|2
1650094960000|2022-04-16 07:42:40|246.48|244.18|246.48|244.18|246.48|244.18|246.48|244.18|1
1650094970000|2022-04-16 07:42:50|246.49|244.19|246.49|244.19|246.49|244.19|246.49|244.19|1
1650094980000|2022-04-16 07:43:00|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650094990000|2022-04-16 07:43:10|246.5|244.2|246.43|244.13|246.5|244.2|246.42|244.12|5
1650095000000|2022-04-16 07:43:20|246.42|244.12|246.43|244.13|246.43|244.13|246.42|244.12|2
1650095010000|2022-04-16 07:43:30|246.42|244.12|246.4|244.1|246.42|244.12|246.4|244.1|2
1650095020000|2022-04-16 07:43:40|246.41|244.11|246.41|244.11|246.41|244.11|246.41|244.11|1
1650095030000|2022-04-16 07:43:50|246.38|244.08|246.41|244.11|246.41|244.11|246.35|244.05|7
1650095040000|2022-04-16 07:44:00|246.4|244.1|246.41|244.11|246.41|244.11|246.4|244.1|2
1650095050000|2022-04-16 07:44:10|246.42|244.12|246.42|244.12|246.42|244.12|246.42|244.12|1
1650095060000|2022-04-16 07:44:20|246.41|244.11|246.34|244.04|246.42|244.12|246.34|244.04|4
1650095070000|2022-04-16 07:44:30|246.33|244.03|246.34|244.04|246.36|244.06|246.33|244.03|6
1650095080000|2022-04-16 07:44:40|246.35|244.05|246.41|244.11|246.41|244.11|246.34|244.04|9
1650095090000|2022-04-16 07:44:50|246.42|244.12|246.41|244.11|246.42|244.12|246.41|244.11|4
1650095100000|2022-04-16 07:45:00|246.36|244.06|245.94|243.64|246.36|244.06|245.91|243.61|12
1650095110000|2022-04-16 07:45:10|245.96|243.66|246.27|243.97|246.27|243.97|245.96|243.66|7
1650095120000|2022-04-16 07:45:20|246.26|243.96|246.24|243.94|246.26|243.96|246.24|243.94|3
1650095130000|2022-04-16 07:45:30|246.23|243.93|246.19|243.89|246.24|243.94|246.19|243.89|6
1650095140000|2022-04-16 07:45:40|246.21|243.91|246.2|243.9|246.21|243.91|246.2|243.9|4
1650095150000|2022-04-16 07:45:50|246.21|243.91|246.26|243.96|246.27|243.97|246.21|243.91|5
1650095160000|2022-04-16 07:46:00|246.27|243.97|246.26|243.96|246.27|243.97|246.25|243.95|6
1650095170000|2022-04-16 07:46:10|246.27|243.97|246.29|243.99|246.29|243.99|246.27|243.97|4
1650095180000|2022-04-16 07:46:20|246.28|243.98|246.28|243.98|246.28|243.98|246.28|243.98|1
1650095190000|2022-04-16 07:46:30|246.21|243.91|246.2|243.9|246.21|243.91|246.2|243.9|2
1650095200000|2022-04-16 07:46:40|246.21|243.91|246.21|243.91|246.21|243.91|246.21|243.91|1
1650095210000|2022-04-16 07:46:50|246.24|243.94|246.28|243.98|246.28|243.98|246.24|243.94|2
1650095220000|2022-04-16 07:47:00|246.29|243.99|246.29|243.99|246.29|243.99|246.29|243.99|1
1650095230000|2022-04-16 07:47:10|246.27|243.97|246.3|244|246.3|244|246.27|243.97|11
1650095240000|2022-04-16 07:47:20|246.28|243.98|246.42|244.12|246.42|244.12|246.28|243.98|7
1650095250000|2022-04-16 07:47:30|246.41|244.11|246.42|244.12|246.42|244.12|246.41|244.11|2
1650095260000|2022-04-16 07:47:40|246.41|244.11|246.41|244.11|246.42|244.12|246.41|244.11|5
1650095270000|2022-04-16 07:47:50|246.42|244.12|246.41|244.11|246.43|244.13|246.4|244.1|5
1650095280000|2022-04-16 07:48:00|246.4|244.1|246.4|244.1|246.4|244.1|246.4|244.1|1
1650095290000|2022-04-16 07:48:10|246.43|244.13|246.53|244.23|246.53|244.23|246.4|244.1|4
1650095300000|2022-04-16 07:48:20|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650095310000|2022-04-16 07:48:30|246.54|244.24|246.54|244.24|246.54|244.24|246.54|244.24|1
1650095320000|2022-04-16 07:48:40|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650095330000|2022-04-16 07:48:50|246.54|244.24|246.54|244.24|246.54|244.24|246.54|244.24|1
1650095350000|2022-04-16 07:49:10|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650095360000|2022-04-16 07:49:20|246.53|244.23|246.53|244.23|246.53|244.23|246.53|244.23|1
1650095370000|2022-04-16 07:49:30|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650095380000|2022-04-16 07:49:40|246.58|244.28|246.56|244.26|246.58|244.28|246.56|244.26|3
1650095390000|2022-04-16 07:49:50|246.57|244.27|246.55|244.25|246.57|244.27|246.54|244.24|7
1650095400000|2022-04-16 07:50:00|246.54|244.24|246.57|244.27|246.57|244.27|246.54|244.24|4
1650095410000|2022-04-16 07:50:10|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650095430000|2022-04-16 07:50:30|246.61|244.31|246.6|244.3|246.61|244.31|246.59|244.29|4
1650095440000|2022-04-16 07:50:40|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650095450000|2022-04-16 07:50:50|246.53|244.23|246.56|244.26|246.59|244.29|246.53|244.23|5
1650095460000|2022-04-16 07:51:00|246.54|244.24|246.52|244.22|246.54|244.24|246.52|244.22|5
1650095470000|2022-04-16 07:51:10|246.53|244.23|246.52|244.22|246.53|244.23|246.52|244.22|2
1650095500000|2022-04-16 07:51:40|246.53|244.23|246.52|244.22|246.53|244.23|246.52|244.22|2
1650095530000|2022-04-16 07:52:10|246.53|244.23|246.58|244.28|246.58|244.28|246.53|244.23|4
1650095540000|2022-04-16 07:52:20|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650095550000|2022-04-16 07:52:30|246.58|244.28|246.58|244.28|246.58|244.28|246.58|244.28|1
1650095560000|2022-04-16 07:52:40|246.59|244.29|246.62|244.32|246.62|244.32|246.58|244.28|6
1650095580000|2022-04-16 07:53:00|246.63|244.33|246.63|244.33|246.63|244.33|246.63|244.33|1
1650095590000|2022-04-16 07:53:10|246.62|244.32|246.5|244.2|246.62|244.32|246.49|244.19|8
1650095600000|2022-04-16 07:53:20|246.51|244.21|246.5|244.2|246.51|244.21|246.5|244.2|2
1650095610000|2022-04-16 07:53:30|246.49|244.19|246.44|244.14|246.49|244.19|246.44|244.14|4
1650095620000|2022-04-16 07:53:40|246.43|244.13|246.41|244.11|246.43|244.13|246.41|244.11|3
1650095630000|2022-04-16 07:53:50|246.42|244.12|246.41|244.11|246.42|244.12|246.41|244.11|2
1650095640000|2022-04-16 07:54:00|246.4|244.1|246.39|244.09|246.4|244.1|246.39|244.09|4
1650095650000|2022-04-16 07:54:10|246.38|244.08|246.4|244.1|246.4|244.1|246.38|244.08|2
1650095670000|2022-04-16 07:54:30|246.39|244.09|246.4|244.1|246.4|244.1|246.39|244.09|2
1650095680000|2022-04-16 07:54:40|246.39|244.09|246.39|244.09|246.39|244.09|246.39|244.09|1
1650095690000|2022-04-16 07:54:50|246.4|244.1|246.39|244.09|246.4|244.1|246.39|244.09|2
1650095700000|2022-04-16 07:55:00|246.4|244.1|246.56|244.26|246.56|244.26|246.4|244.1|7
1650095710000|2022-04-16 07:55:10|246.55|244.25|246.43|244.13|246.56|244.26|246.43|244.13|7
1650095720000|2022-04-16 07:55:20|246.42|244.12|246.42|244.12|246.43|244.13|246.42|244.12|3
1650095730000|2022-04-16 07:55:30|246.41|244.11|246.41|244.11|246.42|244.12|246.41|244.11|3
1650095740000|2022-04-16 07:55:40|246.4|244.1|246.41|244.11|246.41|244.11|246.4|244.1|6
1650095760000|2022-04-16 07:56:00|246.4|244.1|246.41|244.11|246.41|244.11|246.4|244.1|2
1650095770000|2022-04-16 07:56:10|246.4|244.1|246.35|244.05|246.4|244.1|246.34|244.04|10
1650095780000|2022-04-16 07:56:20|246.33|244.03|246.26|243.96|246.34|244.04|246.26|243.96|8
1650095790000|2022-04-16 07:56:30|246.27|243.97|246.3|244|246.31|244.01|246.26|243.96|7
1650095800000|2022-04-16 07:56:40|246.33|244.03|246.32|244.02|246.33|244.03|246.32|244.02|2
1650095810000|2022-04-16 07:56:50|246.31|244.01|246.31|244.01|246.32|244.02|246.31|244.01|3
1650095820000|2022-04-16 07:57:00|246.3|244|246.26|243.96|246.31|244.01|246.26|243.96|3
1650095830000|2022-04-16 07:57:10|246.27|243.97|246.26|243.96|246.27|243.97|246.26|243.96|2
1650095870000|2022-04-16 07:57:50|246.25|243.95|246.26|243.96|246.26|243.96|246.25|243.95|2
1650095880000|2022-04-16 07:58:00|246.25|243.95|246.25|243.95|246.25|243.95|246.25|243.95|1
1650095890000|2022-04-16 07:58:10|246.23|243.93|246.2|243.9|246.23|243.93|246.18|243.88|8
1650095900000|2022-04-16 07:58:20|246.21|243.91|246.2|243.9|246.21|243.91|246.2|243.9|4
1650095910000|2022-04-16 07:58:30|246.18|243.88|246.18|243.88|246.19|243.89|246.17|243.87|5
1650095920000|2022-04-16 07:58:40|246.19|243.89|246.18|243.88|246.19|243.89|246.18|243.88|2
1650095960000|2022-04-16 07:59:20|246.02|243.72|246.01|243.71|246.02|243.72|246|243.7|3
1650095970000|2022-04-16 07:59:30|246|243.7|246|243.7|246.01|243.71|246|243.7|5
1650095980000|2022-04-16 07:59:40|246.01|243.71|245.99|243.69|246.01|243.71|245.99|243.69|3
1650095990000|2022-04-16 07:59:50|246.01|243.71|245.99|243.69|246.01|243.71|245.99|243.69|11
1650096000000|2022-04-16 08:00:00|246|243.7|245.98|243.68|246|243.7|245.98|243.68|3
1650096010000|2022-04-16 08:00:10|245.99|243.69|245.99|243.69|245.99|243.69|245.99|243.69|1
1650096020000|2022-04-16 08:00:20|246|243.7|246|243.7|246.01|243.71|245.99|243.69|4
1650096030000|2022-04-16 08:00:30|246.01|243.71|246.03|243.73|246.04|243.74|246.01|243.71|3
1650096040000|2022-04-16 08:00:40|246.04|243.74|245.96|243.66|246.04|243.74|245.95|243.65|6
1650096050000|2022-04-16 08:00:50|245.91|243.61|245.77|243.47|245.91|243.61|245.77|243.47|12
1650096060000|2022-04-16 08:01:00|245.76|243.46|245.63|243.33|245.78|243.48|245.62|243.32|9
1650096070000|2022-04-16 08:01:10|245.66|243.36|245.64|243.34|245.67|243.37|245.63|243.33|5
1650096080000|2022-04-16 08:01:20|245.63|243.33|245.59|243.29|245.63|243.33|245.59|243.29|4
1650096090000|2022-04-16 08:01:30|245.6|243.3|245.59|243.29|245.6|243.3|245.59|243.29|2
1650096100000|2022-04-16 08:01:40|245.6|243.3|245.54|243.24|245.64|243.34|245.54|243.24|11
1650096110000|2022-04-16 08:01:50|245.53|243.23|245.59|243.29|245.59|243.29|245.52|243.22|7
1650096120000|2022-04-16 08:02:00|245.58|243.28|245.6|243.3|245.61|243.31|245.58|243.28|5
1650096130000|2022-04-16 08:02:10|245.59|243.29|245.6|243.3|245.6|243.3|245.57|243.27|5
1650096140000|2022-04-16 08:02:20|245.59|243.29|245.64|243.34|245.64|243.34|245.59|243.29|5
1650096150000|2022-04-16 08:02:30|245.65|243.35|245.65|243.35|245.66|243.36|245.65|243.35|3
1650096160000|2022-04-16 08:02:40|245.66|243.36|245.66|243.36|245.66|243.36|245.65|243.35|3
1650096170000|2022-04-16 08:02:50|245.65|243.35|245.65|243.35|245.66|243.36|245.64|243.34|5
1650096180000|2022-04-16 08:03:00|245.66|243.36|245.65|243.35|245.66|243.36|245.65|243.35|2
1650096190000|2022-04-16 08:03:10|245.6|243.3|245.66|243.36|245.66|243.36|245.59|243.29|4
1650096210000|2022-04-16 08:03:30|245.67|243.37|245.75|243.45|245.75|243.45|245.67|243.37|8
1650096220000|2022-04-16 08:03:40|245.76|243.46|245.77|243.47|245.77|243.47|245.76|243.46|2
1650096230000|2022-04-16 08:03:50|245.79|243.49|245.78|243.48|245.79|243.49|245.77|243.47|6
1650096240000|2022-04-16 08:04:00|245.77|243.47|245.77|243.47|245.77|243.47|245.77|243.47|1
1650096250000|2022-04-16 08:04:10|245.76|243.46|245.79|243.49|245.81|243.51|245.76|243.46|10
1650096260000|2022-04-16 08:04:20|245.8|243.5|245.8|243.5|245.8|243.5|245.8|243.5|1
1650096270000|2022-04-16 08:04:30|245.81|243.51|246.06|243.76|246.06|243.76|245.81|243.51|7
1650096280000|2022-04-16 08:04:40|246.05|243.75|246.22|243.92|246.22|243.92|246.05|243.75|2
1650096290000|2022-04-16 08:04:50|246.27|243.97|246.4|244.1|246.4|244.1|246.27|243.97|9
1650096300000|2022-04-16 08:05:00|246.41|244.11|246.53|244.23|246.54|244.24|246.4|244.1|11
1650096310000|2022-04-16 08:05:10|246.52|244.22|246.57|244.27|246.57|244.27|246.52|244.22|10
1650096320000|2022-04-16 08:05:20|246.63|244.33|246.51|244.21|246.63|244.33|246.51|244.21|10
1650096330000|2022-04-16 08:05:30|246.52|244.22|246.51|244.21|246.52|244.22|246.47|244.17|4
1650096340000|2022-04-16 08:05:40|246.53|244.23|246.52|244.22|246.53|244.23|246.52|244.22|2
1650096350000|2022-04-16 08:05:50|246.51|244.21|246.49|244.19|246.51|244.21|246.49|244.19|2
1650096360000|2022-04-16 08:06:00|246.48|244.18|246.45|244.15|246.48|244.18|246.45|244.15|5
1650096370000|2022-04-16 08:06:10|246.46|244.16|246.41|244.11|246.46|244.16|246.41|244.11|3
1650096380000|2022-04-16 08:06:20|246.45|244.15|246.45|244.15|246.45|244.15|246.45|244.15|1
1650096390000|2022-04-16 08:06:30|246.44|244.14|246.44|244.14|246.44|244.14|246.43|244.13|3
1650096400000|2022-04-16 08:06:40|246.42|244.12|246.34|244.04|246.42|244.12|246.34|244.04|7
1650096410000|2022-04-16 08:06:50|246.33|244.03|246.33|244.03|246.34|244.04|246.33|244.03|3
1650096420000|2022-04-16 08:07:00|246.26|243.96|246.25|243.95|246.26|243.96|246.25|243.95|2
1650096440000|2022-04-16 08:07:20|246.27|243.97|246.27|243.97|246.27|243.97|246.27|243.97|1
1650096450000|2022-04-16 08:07:30|246.25|243.95|246.25|243.95|246.25|243.95|246.25|243.95|1
1650096460000|2022-04-16 08:07:40|246.26|243.96|246.26|243.96|246.26|243.96|246.26|243.96|1
1650096470000|2022-04-16 08:07:50|246.25|243.95|246.37|244.07|246.38|244.08|246.25|243.95|10
1650096480000|2022-04-16 08:08:00|246.38|244.08|246.4|244.1|246.4|244.1|246.38|244.08|3
1650096490000|2022-04-16 08:08:10|246.39|244.09|246.41|244.11|246.41|244.11|246.39|244.09|3
1650096500000|2022-04-16 08:08:20|246.44|244.14|246.44|244.14|246.45|244.15|246.44|244.14|3
1650096510000|2022-04-16 08:08:30|246.45|244.15|246.45|244.15|246.45|244.15|246.44|244.14|3
1650096520000|2022-04-16 08:08:40|246.46|244.16|246.46|244.16|246.46|244.16|246.46|244.16|1
1650096540000|2022-04-16 08:09:00|246.42|244.12|246.42|244.12|246.42|244.12|246.41|244.11|7
1650096550000|2022-04-16 08:09:10|246.44|244.14|246.44|244.14|246.44|244.14|246.43|244.13|3
1650096600000|2022-04-16 08:10:00|246.47|244.17|246.51|244.21|246.53|244.23|246.47|244.17|3
1650096610000|2022-04-16 08:10:10|246.5|244.2|246.54|244.24|246.54|244.24|246.5|244.2|3
1650096640000|2022-04-16 08:10:40|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650096650000|2022-04-16 08:10:50|246.56|244.26|246.55|244.25|246.56|244.26|246.55|244.25|2
1650096660000|2022-04-16 08:11:00|246.54|244.24|245.99|243.69|246.54|244.24|245.98|243.68|9
1650096670000|2022-04-16 08:11:10|246|243.7|246|243.7|246.04|243.74|245.98|243.68|8
1650096680000|2022-04-16 08:11:20|246.01|243.71|246.06|243.76|246.09|243.79|246.01|243.71|10
1650096690000|2022-04-16 08:11:30|246.07|243.77|246.08|243.78|246.08|243.78|246.07|243.77|2
1650096700000|2022-04-16 08:11:40|246.07|243.77|246.07|243.77|246.07|243.77|246.07|243.77|1
1650096720000|2022-04-16 08:12:00|246.06|243.76|246.06|243.76|246.07|243.77|246.06|243.76|3
1650096730000|2022-04-16 08:12:10|246.03|243.73|246.07|243.77|246.07|243.77|246.03|243.73|2
1650096740000|2022-04-16 08:12:20|246.06|243.76|246.06|243.76|246.06|243.76|246.06|243.76|1
1650096750000|2022-04-16 08:12:30|246.07|243.77|246.37|244.07|246.37|244.07|246.07|243.77|8
1650096760000|2022-04-16 08:12:40|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650096770000|2022-04-16 08:12:50|246.37|244.07|246.37|244.07|246.38|244.08|246.37|244.07|3
1650096780000|2022-04-16 08:13:00|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650096790000|2022-04-16 08:13:10|246.33|244.03|246.33|244.03|246.33|244.03|246.33|244.03|1
1650096820000|2022-04-16 08:13:40|246.31|244.01|246.26|243.96|246.31|244.01|246.26|243.96|4
1650096840000|2022-04-16 08:14:00|246.25|243.95|246.25|243.95|246.25|243.95|246.25|243.95|1
1650096850000|2022-04-16 08:14:10|246.24|243.94|246.25|243.95|246.25|243.95|246.24|243.94|2
1650096860000|2022-04-16 08:14:20|246.22|243.92|246.22|243.92|246.22|243.92|246.22|243.92|1
1650096870000|2022-04-16 08:14:30|246.21|243.91|246.22|243.92|246.22|243.92|246.21|243.91|2
1650096880000|2022-04-16 08:14:40|246.24|243.94|246.24|243.94|246.24|243.94|246.24|243.94|1
1650096890000|2022-04-16 08:14:50|246.25|243.95|246.26|243.96|246.26|243.96|246.25|243.95|2
1650096900000|2022-04-16 08:15:00|246.27|243.97|246.41|244.11|246.46|244.16|246.26|243.96|11
1650096910000|2022-04-16 08:15:10|246.4|244.1|246.4|244.1|246.42|244.12|246.4|244.1|7
1650096920000|2022-04-16 08:15:20|246.42|244.12|246.38|244.08|246.42|244.12|246.38|244.08|3
1650096930000|2022-04-16 08:15:30|246.39|244.09|246.35|244.05|246.39|244.09|246.35|244.05|2
1650096940000|2022-04-16 08:15:40|246.34|244.04|246.4|244.1|246.45|244.15|246.34|244.04|11
1650096950000|2022-04-16 08:15:50|246.39|244.09|246.34|244.04|246.39|244.09|246.34|244.04|7
1650096960000|2022-04-16 08:16:00|246.35|244.05|246.38|244.08|246.38|244.08|246.35|244.05|6
1650096970000|2022-04-16 08:16:10|246.4|244.1|246.4|244.1|246.4|244.1|246.4|244.1|1
1650096990000|2022-04-16 08:16:30|246.39|244.09|246.39|244.09|246.4|244.1|246.39|244.09|3
1650097000000|2022-04-16 08:16:40|246.41|244.11|246.4|244.1|246.42|244.12|246.39|244.09|4
1650097010000|2022-04-16 08:16:50|246.42|244.12|246.42|244.12|246.42|244.12|246.42|244.12|1
1650097030000|2022-04-16 08:17:10|246.41|244.11|246.41|244.11|246.41|244.11|246.41|244.11|1
1650097040000|2022-04-16 08:17:20|246.42|244.12|246.46|244.16|246.46|244.16|246.41|244.11|6
1650097050000|2022-04-16 08:17:30|246.45|244.15|246.46|244.16|246.46|244.16|246.45|244.15|2
1650097060000|2022-04-16 08:17:40|246.48|244.18|246.48|244.18|246.48|244.18|246.48|244.18|1
1650097070000|2022-04-16 08:17:50|246.49|244.19|246.48|244.18|246.49|244.19|246.48|244.18|2
1650097080000|2022-04-16 08:18:00|246.49|244.19|246.72|244.42|246.72|244.42|246.49|244.19|10
1650097100000|2022-04-16 08:18:20|246.73|244.43|246.82|244.52|246.82|244.52|246.72|244.42|4
1650097110000|2022-04-16 08:18:30|246.84|244.54|246.83|244.53|246.84|244.54|246.83|244.53|2
1650097120000|2022-04-16 08:18:40|246.85|244.55|246.93|244.63|246.93|244.63|246.85|244.55|5
1650097130000|2022-04-16 08:18:50|246.94|244.64|246.97|244.67|246.99|244.69|246.94|244.64|7
1650097140000|2022-04-16 08:19:00|247.17|244.87|247.38|245.08|247.43|245.13|247.17|244.87|19
1650097150000|2022-04-16 08:19:10|247.37|245.07|247.38|245.08|247.38|245.08|247.37|245.07|4
1650097160000|2022-04-16 08:19:20|247.37|245.07|247.37|245.07|247.37|245.07|247.37|245.07|1
1650097170000|2022-04-16 08:19:30|247.36|245.06|247.06|244.76|247.36|245.06|247.05|244.75|13
1650097180000|2022-04-16 08:19:40|246.99|244.69|247|244.7|247|244.7|246.99|244.69|2
1650097190000|2022-04-16 08:19:50|247.06|244.76|247.06|244.76|247.06|244.76|247.06|244.76|1
1650097200000|2022-04-16 08:20:00|247.05|244.75|247.08|244.78|247.08|244.78|247.05|244.75|2
1650097210000|2022-04-16 08:20:10|247.1|244.8|247.34|245.04|247.34|245.04|247.1|244.8|5
1650097220000|2022-04-16 08:20:20|247.35|245.05|247.38|245.08|247.39|245.09|247.34|245.04|8
1650097230000|2022-04-16 08:20:30|247.41|245.11|247.49|245.19|247.49|245.19|247.39|245.09|8
1650097270000|2022-04-16 08:21:10|247.5|245.2|247.42|245.12|247.5|245.2|247.42|245.12|9
1650097280000|2022-04-16 08:21:20|247.41|245.11|247.38|245.08|247.41|245.11|247.38|245.08|3
1650097290000|2022-04-16 08:21:30|247.37|245.07|247.34|245.04|247.37|245.07|247.34|245.04|10
1650097300000|2022-04-16 08:21:40|247.31|245.01|247.38|245.08|247.38|245.08|247.31|245.01|6
1650097310000|2022-04-16 08:21:50|247.39|245.09|247.39|245.09|247.39|245.09|247.39|245.09|1
1650097320000|2022-04-16 08:22:00|247.49|245.19|247.53|245.23|247.53|245.23|247.42|245.12|4
1650097330000|2022-04-16 08:22:10|247.55|245.25|247.63|245.33|247.65|245.35|247.55|245.25|6
1650097340000|2022-04-16 08:22:20|247.64|245.34|247.63|245.33|247.64|245.34|247.63|245.33|2
1650097350000|2022-04-16 08:22:30|247.62|245.32|247.63|245.33|247.63|245.33|247.62|245.32|2
1650097370000|2022-04-16 08:22:50|247.62|245.32|247.63|245.33|247.63|245.33|247.62|245.32|2
1650097390000|2022-04-16 08:23:10|247.64|245.34|247.68|245.38|247.68|245.38|247.64|245.34|4
1650097400000|2022-04-16 08:23:20|247.67|245.37|247.82|245.52|247.87|245.57|247.67|245.37|12
1650097410000|2022-04-16 08:23:30|247.81|245.51|247.74|245.44|247.81|245.51|247.74|245.44|12
1650097420000|2022-04-16 08:23:40|247.73|245.43|247.61|245.31|247.74|245.44|247.61|245.31|12
1650097430000|2022-04-16 08:23:50|247.58|245.28|247.56|245.26|247.59|245.29|247.55|245.25|7
1650097440000|2022-04-16 08:24:00|247.52|245.22|247.52|245.22|247.52|245.22|247.52|245.22|1
1650097450000|2022-04-16 08:24:10|247.51|245.21|247.44|245.14|247.51|245.21|247.44|245.14|5
1650097470000|2022-04-16 08:24:30|247.46|245.16|247.45|245.15|247.46|245.16|247.45|245.15|2
1650097480000|2022-04-16 08:24:40|247.46|245.16|247.45|245.15|247.46|245.16|247.45|245.15|2
1650097490000|2022-04-16 08:24:50|247.46|245.16|247.57|245.27|247.59|245.29|247.45|245.15|13
1650097500000|2022-04-16 08:25:00|247.56|245.26|247.6|245.3|247.6|245.3|247.55|245.25|4
1650097510000|2022-04-16 08:25:10|247.61|245.31|247.64|245.34|247.65|245.35|247.6|245.3|6
1650097520000|2022-04-16 08:25:20|247.65|245.35|247.64|245.34|247.65|245.35|247.64|245.34|2
1650097530000|2022-04-16 08:25:30|247.67|245.37|247.66|245.36|247.67|245.37|247.64|245.34|3
1650097540000|2022-04-16 08:25:40|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1650097550000|2022-04-16 08:25:50|247.66|245.36|247.66|245.36|247.66|245.36|247.66|245.36|1
1650097560000|2022-04-16 08:26:00|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1650097570000|2022-04-16 08:26:10|247.64|245.34|247.63|245.33|247.64|245.34|247.63|245.33|4
1650097580000|2022-04-16 08:26:20|247.64|245.34|247.63|245.33|247.64|245.34|247.63|245.33|2
1650097590000|2022-04-16 08:26:30|247.61|245.31|247.59|245.29|247.61|245.31|247.59|245.29|2
1650097600000|2022-04-16 08:26:40|247.57|245.27|247.57|245.27|247.57|245.27|247.57|245.27|1
1650097610000|2022-04-16 08:26:50|247.56|245.26|247.54|245.24|247.56|245.26|247.54|245.24|2
1650097620000|2022-04-16 08:27:00|247.49|245.19|247.45|245.15|247.5|245.2|247.45|245.15|6
1650097630000|2022-04-16 08:27:10|247.46|245.16|247.4|245.1|247.46|245.16|247.4|245.1|5
1650097640000|2022-04-16 08:27:20|247.43|245.13|247.47|245.17|247.47|245.17|247.43|245.13|5
1650097650000|2022-04-16 08:27:30|247.48|245.18|247.48|245.18|247.48|245.18|247.48|245.18|1
1650097660000|2022-04-16 08:27:40|247.49|245.19|247.49|245.19|247.49|245.19|247.49|245.19|1
1650097670000|2022-04-16 08:27:50|247.48|245.18|247.35|245.05|247.48|245.18|247.35|245.05|9
1650097680000|2022-04-16 08:28:00|247.34|245.04|247.31|245.01|247.34|245.04|247.28|244.98|6
1650097690000|2022-04-16 08:28:10|247.33|245.03|247.34|245.04|247.34|245.04|247.33|245.03|4
1650097700000|2022-04-16 08:28:20|247.35|245.05|247.35|245.05|247.35|245.05|247.35|245.05|1
1650097710000|2022-04-16 08:28:30|247.34|245.04|247.35|245.05|247.35|245.05|247.34|245.04|2
1650097720000|2022-04-16 08:28:40|247.34|245.04|247.33|245.03|247.34|245.04|247.33|245.03|2
1650097730000|2022-04-16 08:28:50|247.34|245.04|247.34|245.04|247.34|245.04|247.33|245.03|3
1650097740000|2022-04-16 08:29:00|247.35|245.05|247.42|245.12|247.42|245.12|247.35|245.05|6
1650097750000|2022-04-16 08:29:10|247.43|245.13|247.42|245.12|247.43|245.13|247.42|245.12|2
1650097760000|2022-04-16 08:29:20|247.4|245.1|247.41|245.11|247.41|245.11|247.38|245.08|8
1650097770000|2022-04-16 08:29:30|247.42|245.12|247.38|245.08|247.42|245.12|247.38|245.08|7
1650097790000|2022-04-16 08:29:50|247.37|245.07|247.37|245.07|247.37|245.07|247.37|245.07|1
1650097800000|2022-04-16 08:30:00|247.39|245.09|247.35|245.05|247.39|245.09|247.35|245.05|4
1650097810000|2022-04-16 08:30:10|247.38|245.08|247.34|245.04|247.38|245.08|247.34|245.04|3
1650097830000|2022-04-16 08:30:30|247.37|245.07|247.38|245.08|247.38|245.08|247.37|245.07|2
1650097840000|2022-04-16 08:30:40|247.37|245.07|247.31|245.01|247.37|245.07|247.3|245|5
1650097850000|2022-04-16 08:30:50|247.28|244.98|247.22|244.92|247.28|244.98|247.22|244.92|8
1650097860000|2022-04-16 08:31:00|247.2|244.9|247.22|244.92|247.22|244.92|247.2|244.9|3
1650097870000|2022-04-16 08:31:10|247.21|244.91|247.02|244.72|247.21|244.91|247.02|244.72|5
1650097880000|2022-04-16 08:31:20|246.98|244.68|246.82|244.52|246.98|244.68|246.82|244.52|13
1650097890000|2022-04-16 08:31:30|246.84|244.54|246.84|244.54|246.85|244.55|246.82|244.52|4
1650097900000|2022-04-16 08:31:40|246.86|244.56|246.84|244.54|246.86|244.56|246.84|244.54|3
1650097910000|2022-04-16 08:31:50|246.85|244.55|246.77|244.47|246.85|244.55|246.77|244.47|4
1650097920000|2022-04-16 08:32:00|246.76|244.46|246.76|244.46|246.76|244.46|246.76|244.46|1
1650097930000|2022-04-16 08:32:10|246.75|244.45|246.71|244.41|246.76|244.46|246.71|244.41|8
1650097940000|2022-04-16 08:32:20|246.7|244.4|246.7|244.4|246.7|244.4|246.7|244.4|1
1650097950000|2022-04-16 08:32:30|246.69|244.39|246.69|244.39|246.69|244.39|246.69|244.39|1
1650097960000|2022-04-16 08:32:40|246.71|244.41|246.71|244.41|246.71|244.41|246.71|244.41|1
1650097970000|2022-04-16 08:32:50|246.73|244.43|246.76|244.46|246.76|244.46|246.72|244.42|6
1650097980000|2022-04-16 08:33:00|246.79|244.49|246.79|244.49|246.79|244.49|246.79|244.49|1
1650098000000|2022-04-16 08:33:20|246.8|244.5|246.8|244.5|246.8|244.5|246.8|244.5|1
1650098020000|2022-04-16 08:33:40|246.81|244.51|246.77|244.47|246.81|244.51|246.77|244.47|5
1650098030000|2022-04-16 08:33:50|246.75|244.45|246.74|244.44|246.75|244.45|246.74|244.44|4
1650098050000|2022-04-16 08:34:10|246.73|244.43|246.74|244.44|246.74|244.44|246.73|244.43|2
1650098060000|2022-04-16 08:34:20|246.75|244.45|246.78|244.48|246.78|244.48|246.75|244.45|4
1650098080000|2022-04-16 08:34:40|246.79|244.49|246.83|244.53|246.84|244.54|246.79|244.49|5
1650098090000|2022-04-16 08:34:50|246.84|244.54|246.84|244.54|246.84|244.54|246.84|244.54|1
1650098100000|2022-04-16 08:35:00|246.85|244.55|246.84|244.54|246.86|244.56|246.84|244.54|3
1650098110000|2022-04-16 08:35:10|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650098120000|2022-04-16 08:35:20|246.86|244.56|246.83|244.53|246.88|244.58|246.83|244.53|5
1650098130000|2022-04-16 08:35:30|246.82|244.52|246.82|244.52|246.83|244.53|246.82|244.52|3
1650098140000|2022-04-16 08:35:40|246.83|244.53|246.69|244.39|246.83|244.53|246.69|244.39|13
1650098150000|2022-04-16 08:35:50|246.68|244.38|246.75|244.45|246.76|244.46|246.65|244.35|9
1650098160000|2022-04-16 08:36:00|246.77|244.47|246.86|244.56|246.86|244.56|246.77|244.47|5
1650098170000|2022-04-16 08:36:10|246.85|244.55|246.85|244.55|246.86|244.56|246.84|244.54|4
1650098180000|2022-04-16 08:36:20|246.86|244.56|246.81|244.51|246.86|244.56|246.81|244.51|6
1650098190000|2022-04-16 08:36:30|246.82|244.52|246.82|244.52|246.83|244.53|246.82|244.52|3
1650098210000|2022-04-16 08:36:50|246.85|244.55|246.88|244.58|246.89|244.59|246.85|244.55|9
1650098220000|2022-04-16 08:37:00|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1650098230000|2022-04-16 08:37:10|246.89|244.59|246.94|244.64|246.94|244.64|246.88|244.58|7
1650098240000|2022-04-16 08:37:20|246.95|244.65|246.94|244.64|246.95|244.65|246.94|244.64|2
1650098260000|2022-04-16 08:37:40|246.97|244.67|246.99|244.69|246.99|244.69|246.97|244.67|2
1650098270000|2022-04-16 08:37:50|246.98|244.68|246.99|244.69|246.99|244.69|246.96|244.66|6
1650098300000|2022-04-16 08:38:20|246.98|244.68|246.98|244.68|246.99|244.69|246.98|244.68|3
1650098320000|2022-04-16 08:38:40|246.99|244.69|246.99|244.69|246.99|244.69|246.99|244.69|1
1650098330000|2022-04-16 08:38:50|247|244.7|247.04|244.74|247.04|244.74|247|244.7|4
1650098340000|2022-04-16 08:39:00|247.03|244.73|247.09|244.79|247.09|244.79|247.03|244.73|6
1650098350000|2022-04-16 08:39:10|247.11|244.81|247.11|244.81|247.11|244.81|247.11|244.81|1
1650098360000|2022-04-16 08:39:20|247.12|244.82|247.28|244.98|247.28|244.98|247.12|244.82|4
1650098370000|2022-04-16 08:39:30|247.27|244.97|247.26|244.96|247.27|244.97|247.26|244.96|2
1650098380000|2022-04-16 08:39:40|247.19|244.89|246.71|244.41|247.19|244.89|246.71|244.41|11
1650098390000|2022-04-16 08:39:50|246.7|244.4|246.81|244.51|246.81|244.51|246.7|244.4|8
1650098400000|2022-04-16 08:40:00|246.82|244.52|246.92|244.62|246.92|244.62|246.8|244.5|9
1650098420000|2022-04-16 08:40:20|246.91|244.61|246.92|244.62|246.92|244.62|246.91|244.61|6
1650098430000|2022-04-16 08:40:30|246.93|244.63|246.92|244.62|246.93|244.63|246.92|244.62|2
1650098440000|2022-04-16 08:40:40|246.91|244.61|246.91|244.61|246.92|244.62|246.91|244.61|3
1650098450000|2022-04-16 08:40:50|246.9|244.6|246.88|244.58|246.91|244.61|246.87|244.57|6
1650098460000|2022-04-16 08:41:00|246.85|244.55|246.85|244.55|246.87|244.57|246.84|244.54|5
1650098470000|2022-04-16 08:41:10|246.84|244.54|246.77|244.47|246.84|244.54|246.77|244.47|5
1650098480000|2022-04-16 08:41:20|246.76|244.46|246.75|244.45|246.76|244.46|246.75|244.45|2
1650098490000|2022-04-16 08:41:30|246.77|244.47|246.75|244.45|246.77|244.47|246.75|244.45|2
1650098500000|2022-04-16 08:41:40|246.77|244.47|246.77|244.47|246.77|244.47|246.77|244.47|1
1650098520000|2022-04-16 08:42:00|246.76|244.46|246.76|244.46|246.76|244.46|246.76|244.46|1
1650098540000|2022-04-16 08:42:20|246.78|244.48|246.76|244.46|246.78|244.48|246.76|244.46|2
1650098550000|2022-04-16 08:42:30|246.75|244.45|246.75|244.45|246.75|244.45|246.75|244.45|1
1650098560000|2022-04-16 08:42:40|246.74|244.44|246.75|244.45|246.75|244.45|246.74|244.44|2
1650098580000|2022-04-16 08:43:00|246.76|244.46|246.76|244.46|246.76|244.46|246.76|244.46|1
1650098590000|2022-04-16 08:43:10|246.75|244.45|246.73|244.43|246.75|244.45|246.73|244.43|2
1650098600000|2022-04-16 08:43:20|246.74|244.44|246.75|244.45|246.75|244.45|246.74|244.44|2
1650098610000|2022-04-16 08:43:30|246.73|244.43|246.73|244.43|246.73|244.43|246.73|244.43|1
1650098630000|2022-04-16 08:43:50|246.7|244.4|246.73|244.43|246.73|244.43|246.7|244.4|2
1650098640000|2022-04-16 08:44:00|246.74|244.44|246.74|244.44|246.74|244.44|246.74|244.44|1
1650098650000|2022-04-16 08:44:10|246.72|244.42|246.69|244.39|246.72|244.42|246.69|244.39|12
1650098660000|2022-04-16 08:44:20|246.68|244.38|246.66|244.36|246.69|244.39|246.66|244.36|6
1650098680000|2022-04-16 08:44:40|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650098700000|2022-04-16 08:45:00|246.64|244.34|246.7|244.4|246.73|244.43|246.64|244.34|8
1650098710000|2022-04-16 08:45:10|246.71|244.41|246.69|244.39|246.71|244.41|246.69|244.39|7
1650098720000|2022-04-16 08:45:20|246.7|244.4|246.69|244.39|246.7|244.4|246.68|244.38|4
1650098750000|2022-04-16 08:45:50|246.68|244.38|246.68|244.38|246.68|244.38|246.68|244.38|1
1650098760000|2022-04-16 08:46:00|246.69|244.39|246.59|244.29|246.69|244.39|246.59|244.29|9
1650098770000|2022-04-16 08:46:10|246.6|244.3|246.48|244.18|246.6|244.3|246.48|244.18|6
1650098780000|2022-04-16 08:46:20|246.49|244.19|246.48|244.18|246.49|244.19|246.47|244.17|4
1650098790000|2022-04-16 08:46:30|246.42|244.12|246.42|244.12|246.49|244.19|246.42|244.12|8
1650098800000|2022-04-16 08:46:40|246.41|244.11|246.32|244.02|246.41|244.11|246.32|244.02|5
1650098810000|2022-04-16 08:46:50|246.33|244.03|246.33|244.03|246.33|244.03|246.29|243.99|4
1650098820000|2022-04-16 08:47:00|246.32|244.02|246.31|244.01|246.32|244.02|246.31|244.01|2
1650098830000|2022-04-16 08:47:10|246.32|244.02|246.32|244.02|246.32|244.02|246.32|244.02|1
1650098840000|2022-04-16 08:47:20|246.31|244.01|246.31|244.01|246.31|244.01|246.31|244.01|1
1650098850000|2022-04-16 08:47:30|246.29|243.99|246.03|243.73|246.29|243.99|246.03|243.73|8
1650098860000|2022-04-16 08:47:40|246.04|243.74|246.02|243.72|246.04|243.74|246.02|243.72|3
1650098870000|2022-04-16 08:47:50|246.01|243.71|246.01|243.71|246.02|243.72|246.01|243.71|3
1650098880000|2022-04-16 08:48:00|246.02|243.72|246|243.7|246.02|243.72|246|243.7|3
1650098890000|2022-04-16 08:48:10|245.98|243.68|245.96|243.66|245.99|243.69|245.96|243.66|7
1650098900000|2022-04-16 08:48:20|245.95|243.65|245.94|243.64|245.95|243.65|245.94|243.64|2
1650098910000|2022-04-16 08:48:30|245.93|243.63|245.93|243.63|245.93|243.63|245.93|243.63|1
1650098920000|2022-04-16 08:48:40|245.94|243.64|245.94|243.64|245.94|243.64|245.94|243.64|1
1650098930000|2022-04-16 08:48:50|245.96|243.66|245.96|243.66|245.96|243.66|245.96|243.66|1
1650098940000|2022-04-16 08:49:00|245.97|243.67|246.36|244.06|246.36|244.06|245.97|243.67|9
1650098950000|2022-04-16 08:49:10|246.37|244.07|246.36|244.06|246.37|244.07|246.36|244.06|2
1650098960000|2022-04-16 08:49:20|246.37|244.07|246.37|244.07|246.37|244.07|246.37|244.07|1
1650098970000|2022-04-16 08:49:30|246.36|244.06|246.36|244.06|246.39|244.09|246.35|244.05|13
1650098980000|2022-04-16 08:49:40|246.34|244.04|246.35|244.05|246.36|244.06|246.34|244.04|5
1650098990000|2022-04-16 08:49:50|246.34|244.04|246.23|243.93|246.36|244.06|246.23|243.93|14
1650099000000|2022-04-16 08:50:00|246.25|243.95|246.06|243.76|246.25|243.95|246.06|243.76|7
1650099010000|2022-04-16 08:50:10|246.04|243.74|245.99|243.69|246.04|243.74|245.98|243.68|5
1650099020000|2022-04-16 08:50:20|246|243.7|245.99|243.69|246|243.7|245.99|243.69|2
1650099030000|2022-04-16 08:50:30|245.97|243.67|245.95|243.65|245.99|243.69|245.95|243.65|8
1650099040000|2022-04-16 08:50:40|245.89|243.59|245.89|243.59|245.9|243.6|245.89|243.59|3
1650099060000|2022-04-16 08:51:00|245.88|243.58|245.88|243.58|245.88|243.58|245.88|243.58|1
1650099070000|2022-04-16 08:51:10|245.87|243.57|245.89|243.59|245.89|243.59|245.87|243.57|2
1650099080000|2022-04-16 08:51:20|245.88|243.58|245.77|243.47|245.88|243.58|245.77|243.47|7
1650099090000|2022-04-16 08:51:30|245.78|243.48|245.8|243.5|245.8|243.5|245.78|243.48|5
1650099100000|2022-04-16 08:51:40|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650099110000|2022-04-16 08:51:50|245.79|243.49|245.78|243.48|245.79|243.49|245.78|243.48|2
1650099120000|2022-04-16 08:52:00|245.8|243.5|245.77|243.47|245.8|243.5|245.77|243.47|2
1650099130000|2022-04-16 08:52:10|245.76|243.46|245.77|243.47|245.77|243.47|245.76|243.46|2
1650099140000|2022-04-16 08:52:20|245.76|243.46|245.78|243.48|245.78|243.48|245.76|243.46|3
1650099150000|2022-04-16 08:52:30|245.77|243.47|245.76|243.46|245.77|243.47|245.76|243.46|4
1650099160000|2022-04-16 08:52:40|245.75|243.45|245.75|243.45|245.75|243.45|245.74|243.44|3
1650099170000|2022-04-16 08:52:50|245.74|243.44|245.7|243.4|245.74|243.44|245.7|243.4|5
1650099180000|2022-04-16 08:53:00|245.72|243.42|245.72|243.42|245.72|243.42|245.72|243.42|1
1650099190000|2022-04-16 08:53:10|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650099210000|2022-04-16 08:53:30|245.72|243.42|245.8|243.5|245.8|243.5|245.72|243.42|6
1650099220000|2022-04-16 08:53:40|245.82|243.52|245.82|243.52|245.84|243.54|245.82|243.52|10
1650099230000|2022-04-16 08:53:50|245.81|243.51|245.81|243.51|245.82|243.52|245.81|243.51|3
1650099240000|2022-04-16 08:54:00|245.8|243.5|245.75|243.45|245.8|243.5|245.75|243.45|10
1650099250000|2022-04-16 08:54:10|245.74|243.44|245.74|243.44|245.74|243.44|245.74|243.44|1
1650099260000|2022-04-16 08:54:20|245.73|243.43|245.76|243.46|245.77|243.47|245.73|243.43|9
1650099270000|2022-04-16 08:54:30|245.81|243.51|245.81|243.51|245.81|243.51|245.81|243.51|1
1650099280000|2022-04-16 08:54:40|245.8|243.5|245.8|243.5|245.8|243.5|245.8|243.5|1
1650099290000|2022-04-16 08:54:50|245.79|243.49|245.8|243.5|245.8|243.5|245.79|243.49|2
1650099300000|2022-04-16 08:55:00|245.81|243.51|245.89|243.59|245.89|243.59|245.81|243.51|5
1650099310000|2022-04-16 08:55:10|245.91|243.61|245.95|243.65|245.95|243.65|245.89|243.59|4
1650099320000|2022-04-16 08:55:20|245.96|243.66|245.96|243.66|245.97|243.67|245.96|243.66|3
1650099330000|2022-04-16 08:55:30|245.97|243.67|245.99|243.69|245.99|243.69|245.97|243.67|3
1650099340000|2022-04-16 08:55:40|245.98|243.68|245.97|243.67|245.98|243.68|245.97|243.67|4
1650099350000|2022-04-16 08:55:50|245.98|243.68|245.97|243.67|245.98|243.68|245.96|243.66|3
1650099360000|2022-04-16 08:56:00|245.98|243.68|245.99|243.69|245.99|243.69|245.98|243.68|2
1650099370000|2022-04-16 08:56:10|245.98|243.68|245.74|243.44|245.98|243.68|245.73|243.43|15
1650099380000|2022-04-16 08:56:20|245.75|243.45|245.7|243.4|245.76|243.46|245.7|243.4|8
1650099390000|2022-04-16 08:56:30|245.69|243.39|245.69|243.39|245.69|243.39|245.65|243.35|6
1650099400000|2022-04-16 08:56:40|245.68|243.38|245.68|243.38|245.68|243.38|245.68|243.38|1
1650099420000|2022-04-16 08:57:00|245.69|243.39|245.73|243.43|245.74|243.44|245.69|243.39|8
1650099440000|2022-04-16 08:57:20|245.76|243.46|245.76|243.46|245.76|243.46|245.76|243.46|1
1650099470000|2022-04-16 08:57:50|245.77|243.47|245.86|243.56|245.87|243.57|245.76|243.46|9
1650099500000|2022-04-16 08:58:20|245.87|243.57|245.9|243.6|245.9|243.6|245.86|243.56|5
1650099510000|2022-04-16 08:58:30|245.94|243.64|245.94|243.64|245.94|243.64|245.94|243.64|1
1650099530000|2022-04-16 08:58:50|245.95|243.65|245.94|243.64|245.95|243.65|245.94|243.64|2
1650099540000|2022-04-16 08:59:00|245.91|243.61|245.91|243.61|245.91|243.61|245.91|243.61|1
1650099550000|2022-04-16 08:59:10|245.92|243.62|246.04|243.74|246.04|243.74|245.91|243.61|4
1650099560000|2022-04-16 08:59:20|246.05|243.75|246.09|243.79|246.09|243.79|246.05|243.75|2
1650099570000|2022-04-16 08:59:30|246.11|243.81|246.27|243.97|246.27|243.97|246.11|243.81|3
1650099600000|2022-04-16 09:00:00|246.33|244.03|246.33|244.03|246.33|244.03|246.33|244.03|1
1650099620000|2022-04-16 09:00:20|246.35|244.05|246.35|244.05|246.35|244.05|246.35|244.05|1
1650099690000|2022-04-16 09:01:30|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650099710000|2022-04-16 09:01:50|246.38|244.08|246.38|244.08|246.38|244.08|246.38|244.08|1
1650099720000|2022-04-16 09:02:00|246.37|244.07|246.32|244.02|246.37|244.07|246.32|244.02|4
1650099730000|2022-04-16 09:02:10|246.3|244|246.21|243.91|246.32|244.02|246.21|243.91|6
1650099740000|2022-04-16 09:02:20|246.22|243.92|246.22|243.92|246.22|243.92|246.21|243.91|3
1650099760000|2022-04-16 09:02:40|246.21|243.91|246.22|243.92|246.22|243.92|246.2|243.9|3
1650099770000|2022-04-16 09:02:50|246.2|243.9|246.22|243.92|246.22|243.92|246.2|243.9|4
1650099780000|2022-04-16 09:03:00|246.24|243.94|246.24|243.94|246.24|243.94|246.24|243.94|1
1650099800000|2022-04-16 09:03:20|246.25|243.95|245.84|243.54|246.25|243.95|245.84|243.54|6
1650099810000|2022-04-16 09:03:30|245.83|243.53|245.89|243.59|245.89|243.59|245.83|243.53|5
1650099820000|2022-04-16 09:03:40|245.9|243.6|245.89|243.59|245.9|243.6|245.89|243.59|2
1650099830000|2022-04-16 09:03:50|245.86|243.56|245.86|243.56|245.87|243.57|245.86|243.56|5
1650099840000|2022-04-16 09:04:00|245.85|243.55|245.86|243.56|245.86|243.56|245.84|243.54|3
1650099860000|2022-04-16 09:04:20|245.84|243.54|245.79|243.49|245.84|243.54|245.79|243.49|2
1650099870000|2022-04-16 09:04:30|245.78|243.48|245.7|243.4|245.79|243.49|245.7|243.4|8
1650099880000|2022-04-16 09:04:40|245.69|243.39|245.69|243.39|245.69|243.39|245.69|243.39|1
1650099890000|2022-04-16 09:04:50|245.68|243.38|245.67|243.37|245.68|243.38|245.67|243.37|2
1650099900000|2022-04-16 09:05:00|245.66|243.36|245.71|243.41|245.71|243.41|245.66|243.36|4
1650099910000|2022-04-16 09:05:10|245.7|243.4|245.69|243.39|245.7|243.4|245.65|243.35|6
1650099920000|2022-04-16 09:05:20|245.7|243.4|245.69|243.39|245.7|243.4|245.69|243.39|2
1650099930000|2022-04-16 09:05:30|245.68|243.38|245.66|243.36|245.68|243.38|245.66|243.36|3
1650099940000|2022-04-16 09:05:40|245.67|243.37|245.66|243.36|245.67|243.37|245.61|243.31|4
1650099960000|2022-04-16 09:06:00|245.65|243.35|245.65|243.35|245.65|243.35|245.65|243.35|1
1650099990000|2022-04-16 09:06:30|245.66|243.36|245.79|243.49|245.8|243.5|245.65|243.35|11
1650100010000|2022-04-16 09:06:50|245.84|243.54|245.84|243.54|245.84|243.54|245.84|243.54|1
1650100020000|2022-04-16 09:07:00|245.83|243.53|245.83|243.53|245.83|243.53|245.83|243.53|1
1650100050000|2022-04-16 09:07:30|245.84|243.54|245.85|243.55|245.85|243.55|245.84|243.54|2
1650100060000|2022-04-16 09:07:40|245.86|243.56|245.88|243.58|245.89|243.59|245.86|243.56|5
1650100070000|2022-04-16 09:07:50|245.89|243.59|245.89|243.59|245.89|243.59|245.89|243.59|1
1650100090000|2022-04-16 09:08:10|245.88|243.58|245.91|243.61|245.91|243.61|245.88|243.58|3
1650100100000|2022-04-16 09:08:20|245.92|243.62|245.92|243.62|245.92|243.62|245.92|243.62|1
1650100110000|2022-04-16 09:08:30|245.91|243.61|245.93|243.63|245.93|243.63|245.91|243.61|2
1650100120000|2022-04-16 09:08:40|245.94|243.64|245.94|243.64|245.94|243.64|245.94|243.64|1
1650100150000|2022-04-16 09:09:10|245.93|243.63|245.94|243.64|245.94|243.64|245.93|243.63|2
1650100160000|2022-04-16 09:09:20|245.93|243.63|245.96|243.66|245.97|243.67|245.93|243.63|4
1650100180000|2022-04-16 09:09:40|245.93|243.63|245.97|243.67|245.97|243.67|245.93|243.63|3
1650100190000|2022-04-16 09:09:50|245.96|243.66|245.96|243.66|245.96|243.66|245.96|243.66|1
1650100200000|2022-04-16 09:10:00|245.98|243.68|245.98|243.68|245.98|243.68|245.97|243.67|3
1650100210000|2022-04-16 09:10:10|245.99|243.69|245.98|243.68|245.99|243.69|245.98|243.68|2
1650100220000|2022-04-16 09:10:20|245.99|243.69|246.25|243.95|246.26|243.96|245.99|243.69|10
1650100230000|2022-04-16 09:10:30|246.32|244.02|246.34|244.04|246.34|244.04|246.32|244.02|3
1650100240000|2022-04-16 09:10:40|246.35|244.05|246.35|244.05|246.35|244.05|246.34|244.04|3
1650100250000|2022-04-16 09:10:50|246.34|244.04|246.36|244.06|246.37|244.07|246.34|244.04|5
1650100260000|2022-04-16 09:11:00|246.35|244.05|246.28|243.98|246.35|244.05|246.28|243.98|6
1650100270000|2022-04-16 09:11:10|246.27|243.97|246.03|243.73|246.28|243.98|246.03|243.73|6
1650100280000|2022-04-16 09:11:20|245.98|243.68|245.98|243.68|245.98|243.68|245.98|243.68|1
1650100290000|2022-04-16 09:11:30|245.97|243.67|245.97|243.67|245.97|243.67|245.97|243.67|1
1650100300000|2022-04-16 09:11:40|245.96|243.66|245.96|243.66|245.96|243.66|245.96|243.66|1
1650100310000|2022-04-16 09:11:50|245.97|243.67|245.98|243.68|245.99|243.69|245.97|243.67|6
1650100320000|2022-04-16 09:12:00|245.99|243.69|245.87|243.57|245.99|243.69|245.87|243.57|6
1650100340000|2022-04-16 09:12:20|245.84|243.54|245.93|243.63|245.93|243.63|245.84|243.54|5
1650100350000|2022-04-16 09:12:30|245.94|243.64|246|243.7|246|243.7|245.94|243.64|2
1650100360000|2022-04-16 09:12:40|246.01|243.71|245.98|243.68|246.01|243.71|245.98|243.68|3
1650100370000|2022-04-16 09:12:50|245.97|243.67|245.97|243.67|245.97|243.67|245.96|243.66|3
1650100410000|2022-04-16 09:13:30|245.94|243.64|245.94|243.64|245.94|243.64|245.94|243.64|1
1650100420000|2022-04-16 09:13:40|245.91|243.61|245.91|243.61|245.91|243.61|245.91|243.61|1
1650100430000|2022-04-16 09:13:50|245.92|243.62|245.92|243.62|245.92|243.62|245.91|243.61|3
1650100440000|2022-04-16 09:14:00|245.91|243.61|245.93|243.63|245.94|243.64|245.91|243.61|4
1650100450000|2022-04-16 09:14:10|245.92|243.62|245.96|243.66|245.96|243.66|245.92|243.62|4
1650100460000|2022-04-16 09:14:20|245.97|243.67|245.98|243.68|245.98|243.68|245.97|243.67|2
1650100470000|2022-04-16 09:14:30|245.99|243.69|245.98|243.68|245.99|243.69|245.97|243.67|6
1650100500000|2022-04-16 09:15:00|245.99|243.69|246.03|243.73|246.03|243.73|245.99|243.69|6
1650100510000|2022-04-16 09:15:10|246.04|243.74|246.05|243.75|246.05|243.75|246.04|243.74|2
1650100520000|2022-04-16 09:15:20|246.06|243.76|246.29|243.99|246.29|243.99|246.06|243.76|7
1650100530000|2022-04-16 09:15:30|246.31|244.01|246.34|244.04|246.34|244.04|246.31|244.01|2
1650100550000|2022-04-16 09:15:50|246.35|244.05|246.36|244.06|246.36|244.06|246.35|244.05|4
1650100560000|2022-04-16 09:16:00|246.35|244.05|246.35|244.05|246.36|244.06|246.35|244.05|5
1650100570000|2022-04-16 09:16:10|246.34|244.04|246.34|244.04|246.34|244.04|246.34|244.04|1
1650100580000|2022-04-16 09:16:20|246.33|244.03|246.1|243.8|246.33|244.03|246.09|243.79|4
1650100590000|2022-04-16 09:16:30|246.09|243.79|246.05|243.75|246.1|243.8|246.04|243.74|6
1650100600000|2022-04-16 09:16:40|246|243.7|245.98|243.68|246|243.7|245.98|243.68|3
1650100610000|2022-04-16 09:16:50|245.99|243.69|245.97|243.67|245.99|243.69|245.96|243.66|8
1650100620000|2022-04-16 09:17:00|245.96|243.66|245.99|243.69|245.99|243.69|245.96|243.66|5
1650100630000|2022-04-16 09:17:10|246.01|243.71|246.29|243.99|246.29|243.99|246.01|243.71|5
1650100640000|2022-04-16 09:17:20|246.3|244|246.37|244.07|246.37|244.07|246.3|244|3
1650100650000|2022-04-16 09:17:30|246.38|244.08|246.4|244.1|246.41|244.11|246.38|244.08|4
1650100660000|2022-04-16 09:17:40|246.38|244.08|246.35|244.05|246.39|244.09|246.35|244.05|7
1650100680000|2022-04-16 09:18:00|246.33|244.03|246.33|244.03|246.34|244.04|246.33|244.03|5
1650100690000|2022-04-16 09:18:10|246.34|244.04|246.37|244.07|246.37|244.07|246.34|244.04|5
1650100700000|2022-04-16 09:18:20|246.36|244.06|246.4|244.1|246.4|244.1|246.36|244.06|3
1650100730000|2022-04-16 09:18:50|246.39|244.09|246.39|244.09|246.39|244.09|246.39|244.09|1
1650100760000|2022-04-16 09:19:20|246.4|244.1|246.39|244.09|246.4|244.1|246.39|244.09|2
1650100780000|2022-04-16 09:19:40|246.4|244.1|246.41|244.11|246.41|244.11|246.4|244.1|4
1650100790000|2022-04-16 09:19:50|246.4|244.1|246.43|244.13|246.43|244.13|246.4|244.1|5
1650100800000|2022-04-16 09:20:00|246.46|244.16|246.46|244.16|246.46|244.16|246.46|244.16|1
1650100810000|2022-04-16 09:20:10|246.47|244.17|246.49|244.19|246.49|244.19|246.47|244.17|3
1650100820000|2022-04-16 09:20:20|246.48|244.18|246.49|244.19|246.49|244.19|246.48|244.18|2
1650100830000|2022-04-16 09:20:30|246.5|244.2|246.53|244.23|246.53|244.23|246.5|244.2|8
1650100840000|2022-04-16 09:20:40|246.54|244.24|246.54|244.24|246.54|244.24|246.54|244.24|1
1650100850000|2022-04-16 09:20:50|246.53|244.23|246.46|244.16|246.54|244.24|246.46|244.16|9
1650100860000|2022-04-16 09:21:00|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650100870000|2022-04-16 09:21:10|246.46|244.16|246.47|244.17|246.47|244.17|246.46|244.16|2
1650100880000|2022-04-16 09:21:20|246.44|244.14|246.39|244.09|246.44|244.14|246.39|244.09|4
1650100890000|2022-04-16 09:21:30|246.35|244.05|246.35|244.05|246.35|244.05|246.35|244.05|1
1650100900000|2022-04-16 09:21:40|246.37|244.07|246.37|244.07|246.37|244.07|246.36|244.06|3
1650100910000|2022-04-16 09:21:50|246.41|244.11|246.46|244.16|246.46|244.16|246.41|244.11|7
1650100920000|2022-04-16 09:22:00|246.44|244.14|246.58|244.28|246.58|244.28|246.44|244.14|7
1650100930000|2022-04-16 09:22:10|246.55|244.25|246.58|244.28|246.58|244.28|246.55|244.25|2
1650100940000|2022-04-16 09:22:20|246.55|244.25|246.58|244.28|246.58|244.28|246.55|244.25|2
1650100950000|2022-04-16 09:22:30|246.57|244.27|246.57|244.27|246.57|244.27|246.57|244.27|1
1650100960000|2022-04-16 09:22:40|246.49|244.19|246.52|244.22|246.52|244.22|246.49|244.19|4
1650100970000|2022-04-16 09:22:50|246.53|244.23|246.5|244.2|246.53|244.23|246.49|244.19|5
1650100980000|2022-04-16 09:23:00|246.49|244.19|246.45|244.15|246.49|244.19|246.45|244.15|5
1650100990000|2022-04-16 09:23:10|246.44|244.14|246.43|244.13|246.45|244.15|246.43|244.13|4
1650101000000|2022-04-16 09:23:20|246.41|244.11|246.4|244.1|246.41|244.11|246.4|244.1|2
1650101020000|2022-04-16 09:23:40|246.41|244.11|246.41|244.11|246.41|244.11|246.41|244.11|1
1650101030000|2022-04-16 09:23:50|246.49|244.19|246.49|244.19|246.51|244.21|246.49|244.19|6
1650101040000|2022-04-16 09:24:00|246.5|244.2|246.59|244.29|246.59|244.29|246.5|244.2|11
1650101050000|2022-04-16 09:24:10|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650101060000|2022-04-16 09:24:20|246.63|244.33|246.64|244.34|246.64|244.34|246.62|244.32|3
1650101070000|2022-04-16 09:24:30|246.6|244.3|246.63|244.33|246.63|244.33|246.6|244.3|2
1650101090000|2022-04-16 09:24:50|246.64|244.34|246.64|244.34|246.64|244.34|246.64|244.34|1
1650101100000|2022-04-16 09:25:00|246.63|244.33|246.63|244.33|246.64|244.34|246.63|244.33|3
1650101110000|2022-04-16 09:25:10|246.64|244.34|246.77|244.47|246.77|244.47|246.64|244.34|7
1650101130000|2022-04-16 09:25:30|246.78|244.48|246.78|244.48|246.78|244.48|246.78|244.48|1
1650101150000|2022-04-16 09:25:50|246.79|244.49|246.79|244.49|246.79|244.49|246.79|244.49|1
1650101160000|2022-04-16 09:26:00|246.76|244.46|246.65|244.35|246.76|244.46|246.64|244.34|8
1650101170000|2022-04-16 09:26:10|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|4
1650101180000|2022-04-16 09:26:20|246.64|244.34|246.64|244.34|246.64|244.34|246.64|244.34|1
1650101190000|2022-04-16 09:26:30|246.66|244.36|246.74|244.44|246.77|244.47|246.64|244.34|14
1650101200000|2022-04-16 09:26:40|246.81|244.51|246.79|244.49|246.81|244.51|246.79|244.49|6
1650101210000|2022-04-16 09:26:50|246.8|244.5|246.79|244.49|246.81|244.51|246.78|244.48|9
1650101220000|2022-04-16 09:27:00|246.8|244.5|246.83|244.53|246.84|244.54|246.73|244.43|6
1650101230000|2022-04-16 09:27:10|246.81|244.51|246.8|244.5|246.81|244.51|246.8|244.5|2
1650101240000|2022-04-16 09:27:20|246.81|244.51|246.87|244.57|246.88|244.58|246.81|244.51|7
1650101250000|2022-04-16 09:27:30|246.9|244.6|246.86|244.56|246.9|244.6|246.84|244.54|6
1650101260000|2022-04-16 09:27:40|246.85|244.55|246.89|244.59|246.9|244.6|246.84|244.54|7
1650101270000|2022-04-16 09:27:50|246.9|244.6|246.91|244.61|246.91|244.61|246.9|244.6|2
1650101280000|2022-04-16 09:28:00|246.92|244.62|246.91|244.61|246.92|244.62|246.91|244.61|2
1650101290000|2022-04-16 09:28:10|246.94|244.64|246.94|244.64|246.96|244.66|246.94|244.64|4
1650101300000|2022-04-16 09:28:20|246.93|244.63|246.95|244.65|246.95|244.65|246.93|244.63|5
1650101310000|2022-04-16 09:28:30|246.94|244.64|246.94|244.64|246.94|244.64|246.94|244.64|1
1650101320000|2022-04-16 09:28:40|246.96|244.66|246.93|244.63|246.96|244.66|246.93|244.63|3
1650101340000|2022-04-16 09:29:00|247.21|244.91|247.55|245.25|247.57|245.27|247.21|244.91|14
1650101350000|2022-04-16 09:29:10|247.54|245.24|247.55|245.25|247.55|245.25|247.48|245.18|6
1650101360000|2022-04-16 09:29:20|247.54|245.24|247.66|245.36|247.66|245.36|247.54|245.24|8
1650101370000|2022-04-16 09:29:30|247.68|245.38|247.7|245.4|247.7|245.4|247.68|245.38|3
1650101380000|2022-04-16 09:29:40|247.71|245.41|247.74|245.44|247.75|245.45|247.71|245.41|3
1650101390000|2022-04-16 09:29:50|247.75|245.45|247.71|245.41|247.75|245.45|247.7|245.4|5
1650101400000|2022-04-16 09:30:00|247.75|245.45|247.71|245.41|247.75|245.45|247.69|245.39|10
1650101420000|2022-04-16 09:30:20|247.72|245.42|247.74|245.44|247.75|245.45|247.71|245.41|9
1650101430000|2022-04-16 09:30:30|247.75|245.45|247.77|245.47|247.77|245.47|247.75|245.45|4
1650101440000|2022-04-16 09:30:40|247.75|245.45|247.77|245.47|247.77|245.47|247.75|245.45|4
1650101450000|2022-04-16 09:30:50|247.75|245.45|247.85|245.55|247.89|245.59|247.75|245.45|14
1650101460000|2022-04-16 09:31:00|247.84|245.54|247.85|245.55|247.88|245.58|247.83|245.53|9
1650101480000|2022-04-16 09:31:20|247.86|245.56|247.82|245.52|247.87|245.57|247.82|245.52|3
1650101510000|2022-04-16 09:31:50|247.86|245.56|247.86|245.56|247.87|245.57|247.85|245.55|6
1650101520000|2022-04-16 09:32:00|247.87|245.57|247.83|245.53|247.87|245.57|247.83|245.53|4
1650101530000|2022-04-16 09:32:10|247.8|245.5|247.86|245.56|247.86|245.56|247.8|245.5|5
1650101540000|2022-04-16 09:32:20|247.85|245.55|247.85|245.55|247.85|245.55|247.85|245.55|1
1650101550000|2022-04-16 09:32:30|247.83|245.53|247.92|245.62|247.92|245.62|247.83|245.53|4
1650101560000|2022-04-16 09:32:40|247.91|245.61|247.95|245.65|247.95|245.65|247.91|245.61|3
1650101570000|2022-04-16 09:32:50|247.96|245.66|247.92|245.62|247.96|245.66|247.92|245.62|2
1650101580000|2022-04-16 09:33:00|247.93|245.63|247.86|245.56|247.94|245.64|247.86|245.56|4
1650101590000|2022-04-16 09:33:10|247.93|245.63|247.93|245.63|247.93|245.63|247.93|245.63|1
1650101600000|2022-04-16 09:33:20|247.94|245.64|247.93|245.63|247.94|245.64|247.93|245.63|8
1650101610000|2022-04-16 09:33:30|247.92|245.62|247.92|245.62|247.92|245.62|247.92|245.62|1
1650101630000|2022-04-16 09:33:50|247.93|245.63|247.93|245.63|247.93|245.63|247.93|245.63|1
1650101640000|2022-04-16 09:34:00|247.94|245.64|247.93|245.63|247.94|245.64|247.93|245.63|2
1650101650000|2022-04-16 09:34:10|247.94|245.64|247.97|245.67|247.97|245.67|247.94|245.64|5
1650101670000|2022-04-16 09:34:30|247.99|245.69|247.97|245.67|247.99|245.69|247.97|245.67|2
1650101680000|2022-04-16 09:34:40|247.98|245.68|247.98|245.68|247.98|245.68|247.98|245.68|1
1650101690000|2022-04-16 09:34:50|247.97|245.67|247.97|245.67|247.97|245.67|247.97|245.67|1
1650101700000|2022-04-16 09:35:00|247.96|245.66|247.96|245.66|247.96|245.66|247.96|245.66|1
1650101720000|2022-04-16 09:35:20|247.93|245.63|247.93|245.63|247.93|245.63|247.93|245.63|1
1650101730000|2022-04-16 09:35:30|247.94|245.64|247.94|245.64|247.94|245.64|247.94|245.64|1
1650101740000|2022-04-16 09:35:40|247.95|245.65|247.83|245.53|247.95|245.65|247.74|245.44|12
1650101750000|2022-04-16 09:35:50|247.86|245.56|247.73|245.43|247.86|245.56|247.73|245.43|8
1650101760000|2022-04-16 09:36:00|247.74|245.44|247.71|245.41|247.74|245.44|247.7|245.4|4
1650101770000|2022-04-16 09:36:10|247.66|245.36|247.58|245.28|247.67|245.37|247.58|245.28|8
1650101780000|2022-04-16 09:36:20|247.57|245.27|247.42|245.12|247.58|245.28|247.41|245.11|10
1650101790000|2022-04-16 09:36:30|247.41|245.11|247.33|245.03|247.41|245.11|247.32|245.02|7
1650101800000|2022-04-16 09:36:40|247.32|245.02|247.37|245.07|247.37|245.07|247.32|245.02|6
1650101810000|2022-04-16 09:36:50|247.38|245.08|247.38|245.08|247.38|245.08|247.37|245.07|9
1650101820000|2022-04-16 09:37:00|247.37|245.07|247.06|244.76|247.38|245.08|247.05|244.75|12
1650101830000|2022-04-16 09:37:10|247.05|244.75|246.96|244.66|247.05|244.75|246.96|244.66|3
1650101840000|2022-04-16 09:37:20|246.93|244.63|246.92|244.62|246.93|244.63|246.92|244.62|2
1650101850000|2022-04-16 09:37:30|246.91|244.61|246.91|244.61|246.92|244.62|246.9|244.6|4
1650101860000|2022-04-16 09:37:40|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1650101870000|2022-04-16 09:37:50|246.89|244.59|246.78|244.48|246.9|244.6|246.78|244.48|9
1650101880000|2022-04-16 09:38:00|246.74|244.44|246.78|244.48|246.79|244.49|246.74|244.44|4
1650101890000|2022-04-16 09:38:10|246.76|244.46|246.74|244.44|246.77|244.47|246.74|244.44|4
1650101900000|2022-04-16 09:38:20|246.75|244.45|246.69|244.39|246.75|244.45|246.69|244.39|4
1650101910000|2022-04-16 09:38:30|246.7|244.4|246.69|244.39|246.7|244.4|246.69|244.39|6
1650101930000|2022-04-16 09:38:50|246.68|244.38|246.72|244.42|246.72|244.42|246.67|244.37|3
1650101940000|2022-04-16 09:39:00|246.75|244.45|246.88|244.58|246.89|244.59|246.75|244.45|8
1650101950000|2022-04-16 09:39:10|246.94|244.64|246.93|244.63|246.94|244.64|246.93|244.63|2
1650101960000|2022-04-16 09:39:20|246.9|244.6|246.95|244.65|246.95|244.65|246.9|244.6|6
1650101970000|2022-04-16 09:39:30|246.96|244.66|246.86|244.56|246.96|244.66|246.86|244.56|10
1650101980000|2022-04-16 09:39:40|246.87|244.57|246.87|244.57|246.87|244.57|246.87|244.57|1
1650101990000|2022-04-16 09:39:50|246.82|244.52|246.8|244.5|246.82|244.52|246.79|244.49|3
1650102000000|2022-04-16 09:40:00|246.79|244.49|246.77|244.47|246.79|244.49|246.77|244.47|3
1650102020000|2022-04-16 09:40:20|246.78|244.48|246.74|244.44|246.78|244.48|246.73|244.43|5
1650102030000|2022-04-16 09:40:30|246.72|244.42|246.74|244.44|246.74|244.44|246.72|244.42|3
1650102050000|2022-04-16 09:40:50|246.78|244.48|246.8|244.5|246.81|244.51|246.78|244.48|5
1650102060000|2022-04-16 09:41:00|246.82|244.52|246.84|244.54|246.84|244.54|246.82|244.52|3
1650102070000|2022-04-16 09:41:10|246.83|244.53|246.83|244.53|246.83|244.53|246.82|244.52|3
1650102080000|2022-04-16 09:41:20|246.84|244.54|246.85|244.55|246.85|244.55|246.84|244.54|2
1650102090000|2022-04-16 09:41:30|246.84|244.54|246.84|244.54|246.84|244.54|246.82|244.52|7
1650102100000|2022-04-16 09:41:40|246.86|244.56|246.86|244.56|246.86|244.56|246.86|244.56|1
1650102110000|2022-04-16 09:41:50|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650102120000|2022-04-16 09:42:00|246.86|244.56|246.85|244.55|246.88|244.58|246.85|244.55|3
1650102130000|2022-04-16 09:42:10|246.86|244.56|246.84|244.54|246.86|244.56|246.84|244.54|4
1650102150000|2022-04-16 09:42:30|246.83|244.53|246.82|244.52|246.83|244.53|246.82|244.52|2
1650102160000|2022-04-16 09:42:40|246.83|244.53|246.82|244.52|246.83|244.53|246.82|244.52|2
1650102170000|2022-04-16 09:42:50|246.83|244.53|246.82|244.52|246.83|244.53|246.82|244.52|2
1650102180000|2022-04-16 09:43:00|246.81|244.51|246.72|244.42|246.82|244.52|246.72|244.42|6
1650102190000|2022-04-16 09:43:10|246.76|244.46|246.7|244.4|246.76|244.46|246.7|244.4|3
1650102200000|2022-04-16 09:43:20|246.71|244.41|246.76|244.46|246.76|244.46|246.71|244.41|4
1650102210000|2022-04-16 09:43:30|246.75|244.45|246.76|244.46|246.76|244.46|246.72|244.42|4
1650102220000|2022-04-16 09:43:40|246.75|244.45|246.75|244.45|246.75|244.45|246.75|244.45|1
1650102230000|2022-04-16 09:43:50|246.74|244.44|246.78|244.48|246.8|244.5|246.74|244.44|8
1650102240000|2022-04-16 09:44:00|246.75|244.45|246.92|244.62|246.92|244.62|246.74|244.44|18
1650102250000|2022-04-16 09:44:10|246.93|244.63|247.41|245.11|247.41|245.11|246.93|244.63|18
1650102260000|2022-04-16 09:44:20|247.45|245.15|247.5|245.2|247.52|245.22|247.45|245.15|8
1650102270000|2022-04-16 09:44:30|247.48|245.18|247.43|245.13|247.48|245.18|247.43|245.13|7
1650102280000|2022-04-16 09:44:40|247.41|245.11|247.4|245.1|247.41|245.11|247.4|245.1|2
1650102290000|2022-04-16 09:44:50|247.41|245.11|247.38|245.08|247.41|245.11|247.38|245.08|2
1650102300000|2022-04-16 09:45:00|247.34|245.04|247.03|244.73|247.34|245.04|247.03|244.73|10
1650102310000|2022-04-16 09:45:10|247.02|244.72|247.01|244.71|247.02|244.72|247.01|244.71|4
1650102320000|2022-04-16 09:45:20|247|244.7|246.95|244.65|247|244.7|246.95|244.65|8
1650102330000|2022-04-16 09:45:30|246.94|244.64|246.94|244.64|246.95|244.65|246.94|244.64|3
1650102340000|2022-04-16 09:45:40|246.95|244.65|246.92|244.62|246.95|244.65|246.92|244.62|5
1650102350000|2022-04-16 09:45:50|246.94|244.64|246.92|244.62|246.94|244.64|246.92|244.62|2
1650102360000|2022-04-16 09:46:00|246.9|244.6|246.87|244.57|246.9|244.6|246.87|244.57|5
1650102370000|2022-04-16 09:46:10|246.86|244.56|246.75|244.45|246.87|244.57|246.75|244.45|6
1650102380000|2022-04-16 09:46:20|246.76|244.46|246.8|244.5|246.81|244.51|246.75|244.45|6
1650102390000|2022-04-16 09:46:30|246.81|244.51|246.8|244.5|246.82|244.52|246.8|244.5|9
1650102400000|2022-04-16 09:46:40|246.81|244.51|246.84|244.54|246.84|244.54|246.81|244.51|4
1650102430000|2022-04-16 09:47:10|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650102440000|2022-04-16 09:47:20|246.89|244.59|246.95|244.65|246.98|244.68|246.89|244.59|5
1650102450000|2022-04-16 09:47:30|247.01|244.71|246.88|244.58|247.01|244.71|246.88|244.58|10
1650102460000|2022-04-16 09:47:40|246.85|244.55|246.72|244.42|246.86|244.56|246.72|244.42|9
1650102480000|2022-04-16 09:48:00|246.7|244.4|246.73|244.43|246.74|244.44|246.68|244.38|8
1650102490000|2022-04-16 09:48:10|246.72|244.42|246.72|244.42|246.72|244.42|246.71|244.41|3
1650102500000|2022-04-16 09:48:20|246.71|244.41|246.72|244.42|246.72|244.42|246.71|244.41|2
1650102510000|2022-04-16 09:48:30|246.67|244.37|246.67|244.37|246.67|244.37|246.66|244.36|3
1650102520000|2022-04-16 09:48:40|246.66|244.36|246.61|244.31|246.66|244.36|246.61|244.31|5
1650102530000|2022-04-16 09:48:50|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650102540000|2022-04-16 09:49:00|246.58|244.28|246.57|244.27|246.58|244.28|246.57|244.27|4
1650102550000|2022-04-16 09:49:10|246.58|244.28|246.58|244.28|246.58|244.28|246.58|244.28|1
1650102560000|2022-04-16 09:49:20|246.63|244.33|246.65|244.35|246.66|244.36|246.61|244.31|8
1650102570000|2022-04-16 09:49:30|246.66|244.36|246.64|244.34|246.66|244.36|246.64|244.34|5
1650102580000|2022-04-16 09:49:40|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650102590000|2022-04-16 09:49:50|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|2
1650102600000|2022-04-16 09:50:00|246.66|244.36|246.72|244.42|246.72|244.42|246.66|244.36|8
1650102610000|2022-04-16 09:50:10|246.77|244.47|246.73|244.43|246.77|244.47|246.73|244.43|5
1650102620000|2022-04-16 09:50:20|246.72|244.42|246.6|244.3|246.72|244.42|246.6|244.3|7
1650102630000|2022-04-16 09:50:30|246.61|244.31|246.6|244.3|246.61|244.31|246.59|244.29|4
1650102640000|2022-04-16 09:50:40|246.59|244.29|246.64|244.34|246.65|244.35|246.59|244.29|8
1650102650000|2022-04-16 09:50:50|246.61|244.31|246.56|244.26|246.61|244.31|246.56|244.26|7
1650102660000|2022-04-16 09:51:00|246.57|244.27|246.58|244.28|246.58|244.28|246.57|244.27|2
1650102670000|2022-04-16 09:51:10|246.57|244.27|246.57|244.27|246.58|244.28|246.57|244.27|3
1650102680000|2022-04-16 09:51:20|246.58|244.28|246.64|244.34|246.64|244.34|246.57|244.27|10
1650102690000|2022-04-16 09:51:30|246.63|244.33|246.63|244.33|246.63|244.33|246.63|244.33|1
1650102700000|2022-04-16 09:51:40|246.62|244.32|246.62|244.32|246.62|244.32|246.62|244.32|1
1650102720000|2022-04-16 09:52:00|246.63|244.33|246.63|244.33|246.63|244.33|246.63|244.33|1
1650102730000|2022-04-16 09:52:10|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650102740000|2022-04-16 09:52:20|246.64|244.34|246.65|244.35|246.65|244.35|246.64|244.34|2
1650102750000|2022-04-16 09:52:30|246.66|244.36|246.66|244.36|246.66|244.36|246.66|244.36|1
1650102780000|2022-04-16 09:53:00|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650102790000|2022-04-16 09:53:10|246.67|244.37|246.67|244.37|246.67|244.37|246.67|244.37|1
1650102800000|2022-04-16 09:53:20|246.7|244.4|246.78|244.48|246.78|244.48|246.7|244.4|9
1650102810000|2022-04-16 09:53:30|246.79|244.49|246.81|244.51|246.81|244.51|246.79|244.49|3
1650102820000|2022-04-16 09:53:40|246.8|244.5|246.81|244.51|246.81|244.51|246.8|244.5|6
1650102830000|2022-04-16 09:53:50|246.82|244.52|246.89|244.59|246.89|244.59|246.82|244.52|14
1650102840000|2022-04-16 09:54:00|246.88|244.58|246.91|244.61|246.91|244.61|246.88|244.58|4
1650102850000|2022-04-16 09:54:10|246.92|244.62|246.94|244.64|246.94|244.64|246.92|244.62|2
1650102860000|2022-04-16 09:54:20|246.93|244.63|246.93|244.63|246.94|244.64|246.91|244.61|4
1650102870000|2022-04-16 09:54:30|246.95|244.65|246.95|244.65|246.95|244.65|246.95|244.65|1
1650102880000|2022-04-16 09:54:40|246.94|244.64|246.95|244.65|246.96|244.66|246.91|244.61|10
1650102890000|2022-04-16 09:54:50|246.96|244.66|246.96|244.66|246.97|244.67|246.95|244.65|7
1650102900000|2022-04-16 09:55:00|246.95|244.65|246.95|244.65|246.95|244.65|246.95|244.65|1
1650102910000|2022-04-16 09:55:10|246.96|244.66|246.85|244.55|246.96|244.66|246.85|244.55|10
1650102920000|2022-04-16 09:55:20|246.84|244.54|246.83|244.53|246.84|244.54|246.83|244.53|6
1650102940000|2022-04-16 09:55:40|246.82|244.52|246.84|244.54|246.84|244.54|246.82|244.52|3
1650102950000|2022-04-16 09:55:50|246.82|244.52|246.8|244.5|246.82|244.52|246.8|244.5|3
1650102960000|2022-04-16 09:56:00|246.82|244.52|246.83|244.53|246.83|244.53|246.82|244.52|2
1650102970000|2022-04-16 09:56:10|246.82|244.52|246.86|244.56|246.86|244.56|246.82|244.52|3
1650102980000|2022-04-16 09:56:20|246.87|244.57|246.83|244.53|246.87|244.57|246.83|244.53|3
1650103010000|2022-04-16 09:56:50|246.82|244.52|246.92|244.62|246.93|244.63|246.82|244.52|10
1650103020000|2022-04-16 09:57:00|246.93|244.63|247.14|244.84|247.22|244.92|246.93|244.63|12
1650103030000|2022-04-16 09:57:10|247.01|244.71|247.01|244.71|247.01|244.71|247|244.7|5
1650103040000|2022-04-16 09:57:20|247.04|244.74|247.04|244.74|247.04|244.74|247.04|244.74|1
1650103050000|2022-04-16 09:57:30|247.05|244.75|247.05|244.75|247.05|244.75|247.05|244.75|1
1650103070000|2022-04-16 09:57:50|247.04|244.74|247.04|244.74|247.04|244.74|247.04|244.74|1
1650103080000|2022-04-16 09:58:00|247.05|244.75|247.05|244.75|247.05|244.75|247.05|244.75|1
1650103090000|2022-04-16 09:58:10|247.04|244.74|247.04|244.74|247.04|244.74|247.04|244.74|1
1650103130000|2022-04-16 09:58:50|247.25|244.95|247.31|245.01|247.32|245.02|247.25|244.95|9
1650103140000|2022-04-16 09:59:00|247.33|245.03|247.33|245.03|247.33|245.03|247.33|245.03|1
1650103150000|2022-04-16 09:59:10|247.34|245.04|247.42|245.12|247.42|245.12|247.34|245.04|4
1650103160000|2022-04-16 09:59:20|247.43|245.13|247.44|245.14|247.44|245.14|247.42|245.12|6
1650103170000|2022-04-16 09:59:30|247.45|245.15|247.46|245.16|247.46|245.16|247.45|245.15|2
1650103180000|2022-04-16 09:59:40|247.47|245.17|247.63|245.33|247.63|245.33|247.47|245.17|9
1650103190000|2022-04-16 09:59:50|247.65|245.35|247.65|245.35|247.65|245.35|247.65|245.35|1
1650103200000|2022-04-16 10:00:00|247.64|245.34|247.61|245.31|247.66|245.36|247.61|245.31|5
1650103210000|2022-04-16 10:00:10|247.64|245.34|247.66|245.36|247.66|245.36|247.62|245.32|4
1650103220000|2022-04-16 10:00:20|247.61|245.31|247.64|245.34|247.66|245.36|247.61|245.31|5
1650103230000|2022-04-16 10:00:30|247.6|245.3|247.6|245.3|247.61|245.31|247.6|245.3|5
1650103240000|2022-04-16 10:00:40|247.63|245.33|247.63|245.33|247.64|245.34|247.6|245.3|8
1650103250000|2022-04-16 10:00:50|247.65|245.35|247.64|245.34|247.65|245.35|247.61|245.31|6
1650103260000|2022-04-16 10:01:00|247.66|245.36|247.67|245.37|247.69|245.39|247.66|245.36|4
1650103270000|2022-04-16 10:01:10|247.7|245.4|247.68|245.38|247.72|245.42|247.66|245.36|6
1650103280000|2022-04-16 10:01:20|247.67|245.37|247.77|245.47|247.77|245.47|247.67|245.37|8
1650103290000|2022-04-16 10:01:30|247.78|245.48|247.78|245.48|247.78|245.48|247.78|245.48|1
1650103310000|2022-04-16 10:01:50|247.79|245.49|247.79|245.49|247.79|245.49|247.79|245.49|1
1650103320000|2022-04-16 10:02:00|247.78|245.48|247.83|245.53|247.83|245.53|247.78|245.48|7
1650103330000|2022-04-16 10:02:10|247.84|245.54|247.82|245.52|247.84|245.54|247.81|245.51|3
1650103370000|2022-04-16 10:02:50|247.85|245.55|247.85|245.55|247.86|245.56|247.84|245.54|5
1650103380000|2022-04-16 10:03:00|247.87|245.57|247.89|245.59|247.89|245.59|247.87|245.57|2
1650103390000|2022-04-16 10:03:10|247.95|245.65|247.86|245.56|247.95|245.65|247.86|245.56|4
1650103400000|2022-04-16 10:03:20|247.9|245.6|247.9|245.6|247.9|245.6|247.89|245.59|3
1650103410000|2022-04-16 10:03:30|247.89|245.59|247.78|245.48|247.89|245.59|247.78|245.48|7
1650103420000|2022-04-16 10:03:40|247.79|245.49|247.78|245.48|247.79|245.49|247.77|245.47|8
1650103430000|2022-04-16 10:03:50|247.77|245.47|247.82|245.52|247.82|245.52|247.77|245.47|4
1650103440000|2022-04-16 10:04:00|247.81|245.51|247.81|245.51|247.81|245.51|247.81|245.51|1
1650103460000|2022-04-16 10:04:20|247.82|245.52|247.84|245.54|247.85|245.55|247.82|245.52|5
1650103470000|2022-04-16 10:04:30|247.83|245.53|247.79|245.49|247.83|245.53|247.79|245.49|4
1650103480000|2022-04-16 10:04:40|247.78|245.48|247.78|245.48|247.78|245.48|247.77|245.47|3
1650103490000|2022-04-16 10:04:50|247.77|245.47|247.77|245.47|247.77|245.47|247.77|245.47|1
1650103500000|2022-04-16 10:05:00|247.75|245.45|247.75|245.45|247.75|245.45|247.69|245.39|6
1650103510000|2022-04-16 10:05:10|247.74|245.44|247.77|245.47|247.77|245.47|247.74|245.44|4
1650103520000|2022-04-16 10:05:20|247.76|245.46|247.79|245.49|247.8|245.5|247.76|245.46|8
1650103530000|2022-04-16 10:05:30|247.85|245.55|247.84|245.54|247.85|245.55|247.84|245.54|2
1650103550000|2022-04-16 10:05:50|247.85|245.55|247.85|245.55|247.85|245.55|247.85|245.55|1
1650103560000|2022-04-16 10:06:00|247.84|245.54|247.77|245.47|247.84|245.54|247.77|245.47|6
1650103570000|2022-04-16 10:06:10|247.76|245.46|247.75|245.45|247.76|245.46|247.75|245.45|2
1650103580000|2022-04-16 10:06:20|247.77|245.47|247.77|245.47|247.77|245.47|247.77|245.47|1
1650103590000|2022-04-16 10:06:30|247.78|245.48|247.74|245.44|247.78|245.48|247.74|245.44|5
1650103600000|2022-04-16 10:06:40|247.7|245.4|247.67|245.37|247.7|245.4|247.67|245.37|3
1650103610000|2022-04-16 10:06:50|247.68|245.38|247.68|245.38|247.68|245.38|247.68|245.38|1
1650103620000|2022-04-16 10:07:00|247.69|245.39|247.69|245.39|247.69|245.39|247.69|245.39|1
1650103630000|2022-04-16 10:07:10|247.68|245.38|247.68|245.38|247.68|245.38|247.68|245.38|1
1650103640000|2022-04-16 10:07:20|247.71|245.41|247.74|245.44|247.74|245.44|247.71|245.41|5
1650103650000|2022-04-16 10:07:30|247.75|245.45|247.74|245.44|247.75|245.45|247.74|245.44|2
1650103660000|2022-04-16 10:07:40|247.73|245.43|247.72|245.42|247.74|245.44|247.72|245.42|6
1650103720000|2022-04-16 10:08:40|247.74|245.44|247.76|245.46|247.76|245.46|247.74|245.44|3
1650103730000|2022-04-16 10:08:50|247.79|245.49|247.81|245.51|247.81|245.51|247.79|245.49|6
1650103740000|2022-04-16 10:09:00|247.82|245.52|247.85|245.55|247.85|245.55|247.82|245.52|3
1650103750000|2022-04-16 10:09:10|247.86|245.56|247.93|245.63|247.93|245.63|247.86|245.56|7
1650103760000|2022-04-16 10:09:20|247.89|245.59|247.91|245.61|247.93|245.63|247.89|245.59|4
1650103770000|2022-04-16 10:09:30|247.92|245.62|247.89|245.59|247.92|245.62|247.89|245.59|6
1650103780000|2022-04-16 10:09:40|247.88|245.58|247.88|245.58|247.88|245.58|247.88|245.58|1
1650103800000|2022-04-16 10:10:00|247.87|245.57|247.88|245.58|247.88|245.58|247.87|245.57|2
1650103810000|2022-04-16 10:10:10|247.89|245.59|247.9|245.6|247.9|245.6|247.89|245.59|2
1650103820000|2022-04-16 10:10:20|247.89|245.59|247.89|245.59|247.89|245.59|247.89|245.59|1
1650103830000|2022-04-16 10:10:30|247.9|245.6|247.9|245.6|247.9|245.6|247.9|245.6|1
1650103840000|2022-04-16 10:10:40|247.89|245.59|247.81|245.51|247.89|245.59|247.8|245.5|11
1650103850000|2022-04-16 10:10:50|247.8|245.5|247.83|245.53|247.83|245.53|247.8|245.5|3
1650103860000|2022-04-16 10:11:00|247.84|245.54|247.97|245.67|247.97|245.67|247.84|245.54|11
1650103870000|2022-04-16 10:11:10|247.96|245.66|247.96|245.66|247.98|245.68|247.96|245.66|6
1650103880000|2022-04-16 10:11:20|247.97|245.67|247.99|245.69|247.99|245.69|247.96|245.66|4
1650103890000|2022-04-16 10:11:30|248.01|245.71|248.01|245.71|248.01|245.71|248.01|245.71|1
1650103900000|2022-04-16 10:11:40|248|245.7|247.97|245.67|248.01|245.71|247.97|245.67|8
1650103910000|2022-04-16 10:11:50|248.01|245.71|248.02|245.72|248.02|245.72|248.01|245.71|2
1650103920000|2022-04-16 10:12:00|248.01|245.71|248.04|245.74|248.04|245.74|248.01|245.71|5
1650103940000|2022-04-16 10:12:20|248.03|245.73|248.31|246.01|248.31|246.01|248.03|245.73|4
1650103950000|2022-04-16 10:12:30|248.43|246.13|248.88|246.58|248.89|246.59|248.42|246.12|18
1650103960000|2022-04-16 10:12:40|248.85|246.55|248.86|246.56|248.88|246.58|248.85|246.55|5
1650103970000|2022-04-16 10:12:50|248.85|246.55|248.91|246.61|248.91|246.61|248.85|246.55|6
1650103980000|2022-04-16 10:13:00|248.94|246.64|248.84|246.54|248.94|246.64|248.84|246.54|7
1650103990000|2022-04-16 10:13:10|248.87|246.57|249.01|246.71|249.01|246.71|248.86|246.56|11
1650104000000|2022-04-16 10:13:20|249.02|246.72|249.35|247.05|249.35|247.05|249.02|246.72|7
1650104010000|2022-04-16 10:13:30|249.36|247.06|249.51|247.21|249.51|247.21|249.36|247.06|10
1650104020000|2022-04-16 10:13:40|249.5|247.2|249.8|247.5|250.38|248.08|249.5|247.2|31
1650104030000|2022-04-16 10:13:50|249.81|247.51|249.82|247.52|249.95|247.65|249.72|247.42|20
1650104040000|2022-04-16 10:14:00|249.79|247.49|249.8|247.5|249.8|247.5|249.77|247.47|15
1650104050000|2022-04-16 10:14:10|249.78|247.48|249.75|247.45|249.79|247.49|249.73|247.43|14
1650104060000|2022-04-16 10:14:20|249.76|247.46|249.71|247.41|249.77|247.47|249.71|247.41|8
1650104070000|2022-04-16 10:14:30|249.7|247.4|249.7|247.4|249.72|247.42|249.69|247.39|12
1650104080000|2022-04-16 10:14:40|249.69|247.39|249.54|247.24|249.7|247.4|249.54|247.24|17
1650104090000|2022-04-16 10:14:50|249.55|247.25|249.52|247.22|249.55|247.25|249.51|247.21|11
1650104100000|2022-04-16 10:15:00|249.49|247.19|249.42|247.12|249.49|247.19|249.42|247.12|5
1650104110000|2022-04-16 10:15:10|249.48|247.18|249.49|247.19|249.49|247.19|249.41|247.11|10
1650104120000|2022-04-16 10:15:20|249.48|247.18|249.65|247.35|249.65|247.35|249.48|247.18|13
1650104130000|2022-04-16 10:15:30|249.64|247.34|249.65|247.35|249.66|247.36|249.64|247.34|3
1650104140000|2022-04-16 10:15:40|249.66|247.36|249.55|247.25|249.66|247.36|249.55|247.25|7
1650104150000|2022-04-16 10:15:50|249.52|247.22|249.47|247.17|249.52|247.22|249.47|247.17|7
1650104160000|2022-04-16 10:16:00|249.45|247.15|249.37|247.07|249.45|247.15|249.37|247.07|8
1650104170000|2022-04-16 10:16:10|249.38|247.08|249.31|247.01|249.39|247.09|249.3|247|8
1650104180000|2022-04-16 10:16:20|249.29|246.99|249.32|247.02|249.32|247.02|249.28|246.98|8
1650104190000|2022-04-16 10:16:30|249.31|247.01|249.3|247|249.32|247.02|249.3|247|7
1650104200000|2022-04-16 10:16:40|249.31|247.01|248.96|246.66|249.31|247.01|248.96|246.66|15
1650104210000|2022-04-16 10:16:50|248.94|246.64|248.9|246.6|248.98|246.68|248.9|246.6|13
1650104220000|2022-04-16 10:17:00|248.91|246.61|248.86|246.56|248.91|246.61|248.85|246.55|4
1650104230000|2022-04-16 10:17:10|248.85|246.55|248.87|246.57|248.93|246.63|248.85|246.55|14
1650104240000|2022-04-16 10:17:20|248.86|246.56|248.78|246.48|248.87|246.57|248.78|246.48|6
1650104250000|2022-04-16 10:17:30|248.79|246.49|248.81|246.51|248.82|246.52|248.79|246.49|4
1650104260000|2022-04-16 10:17:40|248.82|246.52|249.54|247.24|249.58|247.28|248.82|246.52|26
1650104270000|2022-04-16 10:17:50|249.55|247.25|249.59|247.29|249.6|247.3|249.55|247.25|5
1650104280000|2022-04-16 10:18:00|249.6|247.3|249.67|247.37|249.68|247.38|249.59|247.29|9
1650104290000|2022-04-16 10:18:10|249.68|247.38|249.69|247.39|249.7|247.4|249.61|247.31|15
1650104300000|2022-04-16 10:18:20|249.7|247.4|249.74|247.44|249.74|247.44|249.69|247.39|4
1650104310000|2022-04-16 10:18:30|249.75|247.45|249.79|247.49|249.79|247.49|249.75|247.45|3
1650104320000|2022-04-16 10:18:40|249.78|247.48|249.73|247.43|249.78|247.48|249.73|247.43|6
1650104330000|2022-04-16 10:18:50|249.72|247.42|249.76|247.46|249.76|247.46|249.72|247.42|8
1650104340000|2022-04-16 10:19:00|249.77|247.47|249.75|247.45|249.78|247.48|249.75|247.45|3
1650104350000|2022-04-16 10:19:10|249.74|247.44|249.74|247.44|249.74|247.44|249.73|247.43|3
1650104360000|2022-04-16 10:19:20|249.73|247.43|249.57|247.27|249.74|247.44|249.57|247.27|9
1650104370000|2022-04-16 10:19:30|249.56|247.26|249.5|247.2|249.58|247.28|249.5|247.2|3
1650104380000|2022-04-16 10:19:40|249.49|247.19|249.49|247.19|249.49|247.19|249.49|247.19|1
1650104390000|2022-04-16 10:19:50|249.48|247.18|249.47|247.17|249.48|247.18|249.47|247.17|4
1650104400000|2022-04-16 10:20:00|249.48|247.18|249.42|247.12|249.48|247.18|249.42|247.12|5
1650104410000|2022-04-16 10:20:10|249.41|247.11|249.38|247.08|249.42|247.12|249.36|247.06|6
1650104420000|2022-04-16 10:20:20|249.4|247.1|249.4|247.1|249.4|247.1|249.4|247.1|1
1650104430000|2022-04-16 10:20:30|249.41|247.11|249.39|247.09|249.44|247.14|249.39|247.09|4
1650104440000|2022-04-16 10:20:40|249.4|247.1|249.53|247.23|249.54|247.24|249.34|247.04|17
1650104450000|2022-04-16 10:20:50|249.6|247.3|249.58|247.28|249.6|247.3|249.58|247.28|6
1650104460000|2022-04-16 10:21:00|249.59|247.29|249.62|247.32|249.63|247.33|249.59|247.29|3
1650104470000|2022-04-16 10:21:10|249.58|247.28|249.82|247.52|249.88|247.58|249.58|247.28|16
1650104480000|2022-04-16 10:21:20|249.83|247.53|249.88|247.58|249.88|247.58|249.83|247.53|12
1650104490000|2022-04-16 10:21:30|249.92|247.62|249.85|247.55|249.92|247.62|249.84|247.54|5
1650104500000|2022-04-16 10:21:40|249.84|247.54|249.8|247.5|249.84|247.54|249.8|247.5|6
1650104510000|2022-04-16 10:21:50|249.81|247.51|249.84|247.54|249.84|247.54|249.8|247.5|7
1650104520000|2022-04-16 10:22:00|249.83|247.53|249.83|247.53|249.83|247.53|249.83|247.53|1
1650104530000|2022-04-16 10:22:10|249.81|247.51|249.84|247.54|249.85|247.55|249.8|247.5|7
1650104540000|2022-04-16 10:22:20|249.85|247.55|249.81|247.51|249.85|247.55|249.8|247.5|8
1650104550000|2022-04-16 10:22:30|249.82|247.52|249.8|247.5|249.82|247.52|249.79|247.49|5
1650104560000|2022-04-16 10:22:40|249.81|247.51|249.68|247.38|249.81|247.51|249.68|247.38|13
1650104570000|2022-04-16 10:22:50|249.69|247.39|249.65|247.35|249.69|247.39|249.65|247.35|5
1650104580000|2022-04-16 10:23:00|249.63|247.33|249.72|247.42|249.72|247.42|249.63|247.33|6
1650104590000|2022-04-16 10:23:10|249.73|247.43|249.84|247.54|249.85|247.55|249.73|247.43|8
1650104600000|2022-04-16 10:23:20|249.83|247.53|249.83|247.53|249.83|247.53|249.83|247.53|1
1650104610000|2022-04-16 10:23:30|249.81|247.51|249.8|247.5|249.83|247.53|249.8|247.5|7
1650104620000|2022-04-16 10:23:40|249.78|247.48|249.87|247.57|249.87|247.57|249.78|247.48|12
1650104630000|2022-04-16 10:23:50|249.86|247.56|249.78|247.48|249.86|247.56|249.78|247.48|4
1650104640000|2022-04-16 10:24:00|249.79|247.49|249.84|247.54|249.85|247.55|249.79|247.49|10
1650104650000|2022-04-16 10:24:10|249.89|247.59|249.84|247.54|249.89|247.59|249.84|247.54|5
1650104660000|2022-04-16 10:24:20|249.85|247.55|250|247.7|250|247.7|249.85|247.55|10
1650104670000|2022-04-16 10:24:30|250.05|247.75|249.99|247.69|250.05|247.75|249.99|247.69|8
1650104680000|2022-04-16 10:24:40|250|247.7|250.04|247.74|250.04|247.74|250|247.7|5
1650104690000|2022-04-16 10:24:50|250.05|247.75|250.05|247.75|250.05|247.75|250.05|247.75|1
1650104700000|2022-04-16 10:25:00|250.06|247.76|250.06|247.76|250.06|247.76|250.06|247.76|1
1650104710000|2022-04-16 10:25:10|249.98|247.68|250.04|247.74|250.07|247.77|249.98|247.68|4
1650104720000|2022-04-16 10:25:20|250.01|247.71|250.01|247.71|250.01|247.71|250|247.7|3
1650104730000|2022-04-16 10:25:30|250|247.7|250|247.7|250.01|247.71|249.97|247.67|6
1650104740000|2022-04-16 10:25:40|250.01|247.71|249.91|247.61|250.01|247.71|249.91|247.61|10
1650104750000|2022-04-16 10:25:50|249.92|247.62|249.85|247.55|249.92|247.62|249.85|247.55|11
1650104760000|2022-04-16 10:26:00|249.87|247.57|249.91|247.61|249.92|247.62|249.87|247.57|16
1650104790000|2022-04-16 10:26:30|249.92|247.62|249.88|247.58|249.92|247.62|249.88|247.58|3
1650104800000|2022-04-16 10:26:40|249.86|247.56|249.75|247.45|249.87|247.57|249.73|247.43|14
1650104810000|2022-04-16 10:26:50|249.74|247.44|249.74|247.44|249.74|247.44|249.74|247.44|1
1650104820000|2022-04-16 10:27:00|249.75|247.45|249.59|247.29|249.75|247.45|249.58|247.28|11
1650104830000|2022-04-16 10:27:10|249.6|247.3|249.58|247.28|249.6|247.3|249.54|247.24|11
1650104840000|2022-04-16 10:27:20|249.61|247.31|249.61|247.31|249.61|247.31|249.61|247.31|1
1650104850000|2022-04-16 10:27:30|249.6|247.3|249.7|247.4|249.72|247.42|249.6|247.3|7
1650104860000|2022-04-16 10:27:40|249.71|247.41|249.71|247.41|249.74|247.44|249.71|247.41|6
1650104870000|2022-04-16 10:27:50|249.72|247.42|249.76|247.46|249.77|247.47|249.72|247.42|8
1650104880000|2022-04-16 10:28:00|249.77|247.47|249.79|247.49|249.79|247.49|249.77|247.47|3
1650104890000|2022-04-16 10:28:10|249.77|247.47|249.74|247.44|249.77|247.47|249.73|247.43|7
1650104900000|2022-04-16 10:28:20|249.73|247.43|249.73|247.43|249.73|247.43|249.72|247.42|3
1650104910000|2022-04-16 10:28:30|249.72|247.42|249.72|247.42|249.73|247.43|249.72|247.42|3
1650104920000|2022-04-16 10:28:40|249.73|247.43|249.84|247.54|249.84|247.54|249.73|247.43|13
1650104930000|2022-04-16 10:28:50|249.83|247.53|249.82|247.52|249.83|247.53|249.81|247.51|6
1650104950000|2022-04-16 10:29:10|249.83|247.53|249.82|247.52|249.83|247.53|249.82|247.52|2
1650104970000|2022-04-16 10:29:30|249.83|247.53|249.82|247.52|249.83|247.53|249.82|247.52|2
1650104980000|2022-04-16 10:29:40|249.79|247.49|249.67|247.37|249.79|247.49|249.67|247.37|9
1650104990000|2022-04-16 10:29:50|249.61|247.31|249.6|247.3|249.61|247.31|249.6|247.3|2
1650105000000|2022-04-16 10:30:00|249.61|247.31|249.8|247.5|249.81|247.51|249.61|247.31|15
1650105010000|2022-04-16 10:30:10|249.81|247.51|249.92|247.62|249.93|247.63|249.81|247.51|8
1650105020000|2022-04-16 10:30:20|249.98|247.68|249.98|247.68|249.98|247.68|249.98|247.68|1
1650105030000|2022-04-16 10:30:30|249.99|247.69|250.03|247.73|250.03|247.73|249.99|247.69|6
1650105050000|2022-04-16 10:30:50|250.04|247.74|250.02|247.72|250.04|247.74|250.02|247.72|2
1650105060000|2022-04-16 10:31:00|250.01|247.71|250.01|247.71|250.01|247.71|250.01|247.71|1
1650105070000|2022-04-16 10:31:10|250|247.7|249.94|247.64|250|247.7|249.93|247.63|7
1650105080000|2022-04-16 10:31:20|249.95|247.65|249.94|247.64|249.95|247.65|249.94|247.64|4
1650105090000|2022-04-16 10:31:30|249.93|247.63|249.86|247.56|249.93|247.63|249.86|247.56|3
1650105100000|2022-04-16 10:31:40|249.85|247.55|249.85|247.55|249.85|247.55|249.85|247.55|1
1650105120000|2022-04-16 10:32:00|249.83|247.53|249.82|247.52|249.83|247.53|249.82|247.52|2
1650105130000|2022-04-16 10:32:10|249.86|247.56|249.86|247.56|249.86|247.56|249.86|247.56|1
1650105140000|2022-04-16 10:32:20|249.79|247.49|249.9|247.6|249.9|247.6|249.79|247.49|3
1650105150000|2022-04-16 10:32:30|249.86|247.56|249.82|247.52|249.86|247.56|249.82|247.52|5
1650105160000|2022-04-16 10:32:40|249.78|247.48|249.74|247.44|249.78|247.48|249.69|247.39|10
1650105170000|2022-04-16 10:32:50|249.73|247.43|249.73|247.43|249.73|247.43|249.73|247.43|1
1650105200000|2022-04-16 10:33:20|249.71|247.41|249.73|247.43|249.73|247.43|249.71|247.41|2
1650105210000|2022-04-16 10:33:30|249.71|247.41|249.66|247.36|249.72|247.42|249.66|247.36|5
1650105220000|2022-04-16 10:33:40|249.65|247.35|249.64|247.34|249.65|247.35|249.64|247.34|2
1650105230000|2022-04-16 10:33:50|249.63|247.33|249.63|247.33|249.63|247.33|249.63|247.33|1
1650105240000|2022-04-16 10:34:00|249.62|247.32|249.5|247.2|249.62|247.32|249.49|247.19|9
1650105250000|2022-04-16 10:34:10|249.49|247.19|249.46|247.16|249.5|247.2|249.44|247.14|12
1650105260000|2022-04-16 10:34:20|249.48|247.18|249.51|247.21|249.53|247.23|249.47|247.17|7
1650105270000|2022-04-16 10:34:30|249.52|247.22|249.52|247.22|249.52|247.22|249.52|247.22|1
1650105280000|2022-04-16 10:34:40|249.54|247.24|249.54|247.24|249.54|247.24|249.54|247.24|1
1650105300000|2022-04-16 10:35:00|249.53|247.23|249.43|247.13|249.53|247.23|249.43|247.13|9
1650105310000|2022-04-16 10:35:10|249.44|247.14|249.38|247.08|249.44|247.14|249.38|247.08|8
1650105320000|2022-04-16 10:35:20|249.39|247.09|249.41|247.11|249.41|247.11|249.38|247.08|4
1650105330000|2022-04-16 10:35:30|249.37|247.07|249.37|247.07|249.41|247.11|249.37|247.07|7
1650105340000|2022-04-16 10:35:40|249.36|247.06|249.32|247.02|249.37|247.07|249.32|247.02|8
1650105350000|2022-04-16 10:35:50|249.31|247.01|249.33|247.03|249.33|247.03|249.31|247.01|3
1650105360000|2022-04-16 10:36:00|249.28|246.98|249.28|246.98|249.28|246.98|249.28|246.98|1
1650105370000|2022-04-16 10:36:10|249.29|246.99|249.27|246.97|249.3|247|249.27|246.97|5
1650105380000|2022-04-16 10:36:20|249.28|246.98|249.28|246.98|249.28|246.98|249.27|246.97|3
1650105400000|2022-04-16 10:36:40|249.27|246.97|249.27|246.97|249.27|246.97|249.27|246.97|1
1650105410000|2022-04-16 10:36:50|249.26|246.96|248.92|246.62|249.26|246.96|248.88|246.58|7
1650105420000|2022-04-16 10:37:00|248.93|246.63|248.86|246.56|248.93|246.63|248.83|246.53|11
1650105430000|2022-04-16 10:37:10|248.84|246.54|248.9|246.6|248.9|246.6|248.83|246.53|10
1650105440000|2022-04-16 10:37:20|248.91|246.61|249.01|246.71|249.02|246.72|248.9|246.6|9
1650105450000|2022-04-16 10:37:30|249.02|246.72|248.95|246.65|249.02|246.72|248.95|246.65|6
1650105460000|2022-04-16 10:37:40|248.96|246.66|248.99|246.69|249|246.7|248.96|246.66|3
1650105480000|2022-04-16 10:38:00|248.97|246.67|248.96|246.66|248.97|246.67|248.95|246.65|6
1650105490000|2022-04-16 10:38:10|248.95|246.65|248.95|246.65|248.95|246.65|248.95|246.65|1
1650105510000|2022-04-16 10:38:30|248.89|246.59|248.95|246.65|248.95|246.65|248.89|246.59|2
1650105530000|2022-04-16 10:38:50|248.94|246.64|248.9|246.6|248.94|246.64|248.9|246.6|4
1650105540000|2022-04-16 10:39:00|248.88|246.58|248.89|246.59|248.89|246.59|248.88|246.58|4
1650105550000|2022-04-16 10:39:10|248.88|246.58|248.88|246.58|248.88|246.58|248.88|246.58|1
1650105560000|2022-04-16 10:39:20|248.86|246.56|248.84|246.54|248.86|246.56|248.83|246.53|4
1650105580000|2022-04-16 10:39:40|248.85|246.55|248.87|246.57|248.87|246.57|248.85|246.55|3
1650105590000|2022-04-16 10:39:50|248.88|246.58|248.88|246.58|248.88|246.58|248.88|246.58|1
1650105610000|2022-04-16 10:40:10|248.89|246.59|248.97|246.67|248.98|246.68|248.89|246.59|10
1650105620000|2022-04-16 10:40:20|248.98|246.68|249.09|246.79|249.1|246.8|248.97|246.67|6
1650105630000|2022-04-16 10:40:30|249.08|246.78|249.25|246.95|249.26|246.96|249.08|246.78|7
1650105640000|2022-04-16 10:40:40|249.24|246.94|249.23|246.93|249.24|246.94|249.23|246.93|2
1650105650000|2022-04-16 10:40:50|249.22|246.92|249.23|246.93|249.24|246.94|249.22|246.92|4
1650105660000|2022-04-16 10:41:00|249.24|246.94|249.3|247|249.3|247|249.24|246.94|4
1650105670000|2022-04-16 10:41:10|249.29|246.99|249.27|246.97|249.29|246.99|249.27|246.97|3
1650105680000|2022-04-16 10:41:20|249.28|246.98|249.31|247.01|249.31|247.01|249.27|246.97|4
1650105690000|2022-04-16 10:41:30|249.3|247|249.35|247.05|249.35|247.05|249.3|247|3
1650105710000|2022-04-16 10:41:50|249.34|247.04|249.34|247.04|249.34|247.04|249.34|247.04|1
1650105740000|2022-04-16 10:42:20|249.33|247.03|249.34|247.04|249.34|247.04|249.32|247.02|4
1650105750000|2022-04-16 10:42:30|249.35|247.05|249.36|247.06|249.37|247.07|249.35|247.05|5
1650105760000|2022-04-16 10:42:40|249.35|247.05|249.33|247.03|249.35|247.05|249.33|247.03|3
1650105770000|2022-04-16 10:42:50|249.31|247.01|249.31|247.01|249.31|247.01|249.31|247.01|1
1650105790000|2022-04-16 10:43:10|249.3|247|249.3|247|249.3|247|249.3|247|1
1650105800000|2022-04-16 10:43:20|249.29|246.99|249.32|247.02|249.32|247.02|249.26|246.96|8
1650105810000|2022-04-16 10:43:30|249.31|247.01|249.31|247.01|249.32|247.02|249.3|247|5
1650105830000|2022-04-16 10:43:50|249.32|247.02|249.32|247.02|249.32|247.02|249.32|247.02|1
1650105840000|2022-04-16 10:44:00|249.29|246.99|249.3|247|249.3|247|249.28|246.98|4
1650105860000|2022-04-16 10:44:20|249.36|247.06|249.37|247.07|249.37|247.07|249.36|247.06|2
1650105870000|2022-04-16 10:44:30|249.35|247.05|249.38|247.08|249.38|247.08|249.35|247.05|3
1650105900000|2022-04-16 10:45:00|249.36|247.06|249.37|247.07|249.37|247.07|249.36|247.06|2
1650105910000|2022-04-16 10:45:10|249.4|247.1|249.41|247.11|249.41|247.11|249.38|247.08|4
1650105920000|2022-04-16 10:45:20|249.4|247.1|249.47|247.17|249.48|247.18|249.4|247.1|5
1650105930000|2022-04-16 10:45:30|249.52|247.22|249.57|247.27|249.57|247.27|249.52|247.22|7
1650105940000|2022-04-16 10:45:40|249.61|247.31|249.62|247.32|249.62|247.32|249.61|247.31|2
1650105950000|2022-04-16 10:45:50|249.63|247.33|249.64|247.34|249.64|247.34|249.63|247.33|2
1650105960000|2022-04-16 10:46:00|249.65|247.35|249.71|247.41|249.71|247.41|249.65|247.35|5
1650105970000|2022-04-16 10:46:10|249.72|247.42|249.81|247.51|249.81|247.51|249.72|247.42|5
1650105980000|2022-04-16 10:46:20|249.83|247.53|249.91|247.61|249.91|247.61|249.83|247.53|6
1650105990000|2022-04-16 10:46:30|249.92|247.62|249.99|247.69|249.99|247.69|249.92|247.62|9
1650106000000|2022-04-16 10:46:40|250.01|247.71|249.92|247.62|250.01|247.71|249.92|247.62|6
1650106010000|2022-04-16 10:46:50|249.85|247.55|249.9|247.6|249.9|247.6|249.84|247.54|9
1650106020000|2022-04-16 10:47:00|249.89|247.59|249.89|247.59|249.89|247.59|249.89|247.59|1
1650106030000|2022-04-16 10:47:10|249.88|247.58|249.88|247.58|249.88|247.58|249.83|247.53|8
1650106040000|2022-04-16 10:47:20|249.9|247.6|249.91|247.61|249.91|247.61|249.89|247.59|3
1650106060000|2022-04-16 10:47:40|249.9|247.6|249.96|247.66|249.96|247.66|249.9|247.6|9
1650106070000|2022-04-16 10:47:50|249.95|247.65|249.93|247.63|249.95|247.65|249.92|247.62|6
1650106080000|2022-04-16 10:48:00|249.91|247.61|249.91|247.61|249.91|247.61|249.91|247.61|1
1650106090000|2022-04-16 10:48:10|249.89|247.59|249.85|247.55|249.89|247.59|249.85|247.55|6
1650106100000|2022-04-16 10:48:20|249.86|247.56|249.84|247.54|249.87|247.57|249.84|247.54|4
1650106110000|2022-04-16 10:48:30|249.85|247.55|249.85|247.55|249.85|247.55|249.85|247.55|1
1650106120000|2022-04-16 10:48:40|249.84|247.54|249.84|247.54|249.84|247.54|249.84|247.54|1
1650106130000|2022-04-16 10:48:50|249.85|247.55|249.85|247.55|249.85|247.55|249.83|247.53|4
1650106140000|2022-04-16 10:49:00|249.86|247.56|249.88|247.58|249.88|247.58|249.86|247.56|5
1650106150000|2022-04-16 10:49:10|249.87|247.57|249.87|247.57|249.87|247.57|249.87|247.57|1
1650106160000|2022-04-16 10:49:20|249.88|247.58|249.88|247.58|249.88|247.58|249.88|247.58|1
1650106170000|2022-04-16 10:49:30|249.87|247.57|249.82|247.52|249.87|247.57|249.82|247.52|6
1650106200000|2022-04-16 10:50:00|249.81|247.51|249.82|247.52|249.82|247.52|249.81|247.51|2
1650106210000|2022-04-16 10:50:10|249.8|247.5|249.8|247.5|249.8|247.5|249.8|247.5|1
1650106220000|2022-04-16 10:50:20|249.81|247.51|249.8|247.5|249.81|247.51|249.8|247.5|2
1650106230000|2022-04-16 10:50:30|249.77|247.47|249.8|247.5|249.8|247.5|249.77|247.47|2
1650106240000|2022-04-16 10:50:40|249.79|247.49|249.79|247.49|249.79|247.49|249.79|247.49|1
1650106250000|2022-04-16 10:50:50|249.8|247.5|249.85|247.55|249.85|247.55|249.79|247.49|5
1650106260000|2022-04-16 10:51:00|249.82|247.52|249.82|247.52|249.82|247.52|249.82|247.52|1
1650106270000|2022-04-16 10:51:10|249.81|247.51|249.86|247.56|249.86|247.56|249.81|247.51|5
1650106280000|2022-04-16 10:51:20|249.88|247.58|249.87|247.57|249.88|247.58|249.87|247.57|4
1650106300000|2022-04-16 10:51:40|249.88|247.58|249.88|247.58|249.88|247.58|249.88|247.58|1
1650106310000|2022-04-16 10:51:50|249.87|247.57|249.83|247.53|249.88|247.58|249.83|247.53|9
1650106320000|2022-04-16 10:52:00|249.84|247.54|249.85|247.55|249.85|247.55|249.83|247.53|3
1650106330000|2022-04-16 10:52:10|249.86|247.56|249.86|247.56|249.86|247.56|249.86|247.56|1
1650106350000|2022-04-16 10:52:30|249.87|247.57|249.87|247.57|249.87|247.57|249.87|247.57|1
1650106360000|2022-04-16 10:52:40|249.88|247.58|249.97|247.67|249.97|247.67|249.88|247.58|4
1650106370000|2022-04-16 10:52:50|249.95|247.65|249.97|247.67|249.97|247.67|249.95|247.65|3
1650106380000|2022-04-16 10:53:00|249.96|247.66|250.24|247.94|250.24|247.94|249.96|247.66|6
1650106390000|2022-04-16 10:53:10|250.23|247.93|250.44|248.14|250.46|248.16|250.23|247.93|12
1650106400000|2022-04-16 10:53:20|250.43|248.13|250.43|248.13|250.43|248.13|250.4|248.1|13
1650106410000|2022-04-16 10:53:30|250.44|248.14|250.48|248.18|250.48|248.18|250.44|248.14|3
1650106420000|2022-04-16 10:53:40|250.49|248.19|250.5|248.2|250.5|248.2|250.49|248.19|2
1650106430000|2022-04-16 10:53:50|250.51|248.21|250.57|248.27|250.57|248.27|250.51|248.21|10
1650106440000|2022-04-16 10:54:00|250.58|248.28|250.69|248.39|250.71|248.41|250.58|248.28|10
1650106450000|2022-04-16 10:54:10|250.72|248.42|250.76|248.46|250.76|248.46|250.72|248.42|7
1650106460000|2022-04-16 10:54:20|250.77|248.47|250.8|248.5|250.8|248.5|250.76|248.46|5
1650106470000|2022-04-16 10:54:30|250.79|248.49|250.84|248.54|250.84|248.54|250.79|248.49|6
1650106480000|2022-04-16 10:54:40|250.86|248.56|250.83|248.53|250.87|248.57|250.82|248.52|5
1650106490000|2022-04-16 10:54:50|250.84|248.54|250.86|248.56|250.86|248.56|250.82|248.52|4
1650106500000|2022-04-16 10:55:00|250.89|248.59|250.84|248.54|250.89|248.59|250.79|248.49|14
1650106510000|2022-04-16 10:55:10|250.78|248.48|250.56|248.26|250.78|248.48|250.56|248.26|14
1650106520000|2022-04-16 10:55:20|250.55|248.25|250.53|248.23|250.55|248.25|250.53|248.23|2
1650106530000|2022-04-16 10:55:30|250.52|248.22|250.38|248.08|250.52|248.22|250.38|248.08|10
1650106540000|2022-04-16 10:55:40|250.39|248.09|250.5|248.2|250.52|248.22|250.39|248.09|11
1650106550000|2022-04-16 10:55:50|250.49|248.19|250.52|248.22|250.52|248.22|250.49|248.19|4
1650106560000|2022-04-16 10:56:00|250.55|248.25|250.5|248.2|250.55|248.25|250.5|248.2|6
1650106570000|2022-04-16 10:56:10|250.49|248.19|250.63|248.33|250.63|248.33|250.44|248.14|16
1650106580000|2022-04-16 10:56:20|250.64|248.34|250.78|248.48|250.78|248.48|250.64|248.34|13
1650106590000|2022-04-16 10:56:30|250.77|248.47|250.84|248.54|250.85|248.55|250.77|248.47|8
1650106600000|2022-04-16 10:56:40|250.83|248.53|250.82|248.52|250.83|248.53|250.81|248.51|4
1650106610000|2022-04-16 10:56:50|250.83|248.53|250.86|248.56|250.86|248.56|250.83|248.53|3
1650106620000|2022-04-16 10:57:00|250.85|248.55|250.87|248.57|250.87|248.57|250.85|248.55|6
1650106630000|2022-04-16 10:57:10|250.9|248.6|250.68|248.38|250.9|248.6|250.68|248.38|14
1650106640000|2022-04-16 10:57:20|250.67|248.37|250.64|248.34|250.67|248.37|250.64|248.34|6
1650106650000|2022-04-16 10:57:30|250.65|248.35|250.64|248.34|250.65|248.35|250.63|248.33|3
1650106660000|2022-04-16 10:57:40|250.63|248.33|250.58|248.28|250.63|248.33|250.58|248.28|6
1650106670000|2022-04-16 10:57:50|250.54|248.24|250.57|248.27|250.57|248.27|250.54|248.24|2
1650106680000|2022-04-16 10:58:00|250.56|248.26|250.53|248.23|250.59|248.29|250.52|248.22|10
1650106690000|2022-04-16 10:58:10|250.49|248.19|250.49|248.19|250.49|248.19|250.47|248.17|5
1650106700000|2022-04-16 10:58:20|250.5|248.2|250.48|248.18|250.52|248.22|250.48|248.18|5
1650106710000|2022-04-16 10:58:30|250.46|248.16|250.46|248.16|250.46|248.16|250.46|248.16|1
1650106720000|2022-04-16 10:58:40|250.47|248.17|250.48|248.18|250.49|248.19|250.46|248.16|5
1650106730000|2022-04-16 10:58:50|250.47|248.17|250.44|248.14|250.47|248.17|250.44|248.14|4
1650106740000|2022-04-16 10:59:00|250.45|248.15|250.39|248.09|250.45|248.15|250.34|248.04|13
1650106750000|2022-04-16 10:59:10|250.4|248.1|250.41|248.11|250.43|248.13|250.4|248.1|3
1650106760000|2022-04-16 10:59:20|250.4|248.1|250.38|248.08|250.42|248.12|250.37|248.07|8
1650106770000|2022-04-16 10:59:30|250.37|248.07|250.38|248.08|250.38|248.08|250.32|248.02|8
1650106780000|2022-04-16 10:59:40|250.39|248.09|250.39|248.09|250.39|248.09|250.38|248.08|3
1650106790000|2022-04-16 10:59:50|250.4|248.1|250.48|248.18|250.48|248.18|250.4|248.1|5
1650106800000|2022-04-16 11:00:00|250.46|248.16|250.48|248.18|250.52|248.22|250.46|248.16|9
1650106810000|2022-04-16 11:00:10|250.51|248.21|250.64|248.34|250.7|248.4|250.49|248.19|12
1650106820000|2022-04-16 11:00:20|250.63|248.33|250.7|248.4|250.74|248.44|250.63|248.33|10
1650106830000|2022-04-16 11:00:30|250.71|248.41|250.64|248.34|250.71|248.41|250.6|248.3|13
1650106840000|2022-04-16 11:00:40|250.63|248.33|250.65|248.35|250.65|248.35|250.63|248.33|3
1650106850000|2022-04-16 11:00:50|250.64|248.34|250.49|248.19|250.64|248.34|250.49|248.19|4
1650106860000|2022-04-16 11:01:00|250.47|248.17|250.41|248.11|250.47|248.17|250.41|248.11|9
1650106870000|2022-04-16 11:01:10|250.43|248.13|250.5|248.2|250.51|248.21|250.43|248.13|14
1650106880000|2022-04-16 11:01:20|250.54|248.24|250.55|248.25|250.56|248.26|250.54|248.24|4
1650106890000|2022-04-16 11:01:30|250.56|248.26|250.55|248.25|250.56|248.26|250.55|248.25|2
1650106900000|2022-04-16 11:01:40|250.54|248.24|250.54|248.24|250.54|248.24|250.53|248.23|3
1650106940000|2022-04-16 11:02:20|250.53|248.23|250.56|248.26|250.56|248.26|250.52|248.22|6
1650106950000|2022-04-16 11:02:30|250.57|248.27|250.57|248.27|250.57|248.27|250.57|248.27|1
1650106960000|2022-04-16 11:02:40|250.56|248.26|250.56|248.26|250.56|248.26|250.56|248.26|1
1650106980000|2022-04-16 11:03:00|250.59|248.29|250.59|248.29|250.6|248.3|250.59|248.29|3
1650107000000|2022-04-16 11:03:20|250.57|248.27|250.59|248.29|250.6|248.3|250.57|248.27|4
1650107020000|2022-04-16 11:03:40|250.58|248.28|250.59|248.29|250.59|248.29|250.58|248.28|2
1650107030000|2022-04-16 11:03:50|250.58|248.28|250.56|248.26|250.58|248.28|250.56|248.26|3
1650107040000|2022-04-16 11:04:00|250.55|248.25|250.66|248.36|250.66|248.36|250.55|248.25|7
1650107050000|2022-04-16 11:04:10|250.69|248.39|250.76|248.46|250.76|248.46|250.69|248.39|6
1650107060000|2022-04-16 11:04:20|250.8|248.5|250.92|248.62|250.93|248.63|250.8|248.5|8
1650107070000|2022-04-16 11:04:30|250.93|248.63|250.93|248.63|250.93|248.63|250.92|248.62|3
1650107080000|2022-04-16 11:04:40|250.95|248.65|250.93|248.63|250.95|248.65|250.93|248.63|5
1650107090000|2022-04-16 11:04:50|250.94|248.64|250.94|248.64|250.94|248.64|250.94|248.64|1
1650107100000|2022-04-16 11:05:00|250.93|248.63|250.92|248.62|250.93|248.63|250.92|248.62|2
1650107110000|2022-04-16 11:05:10|250.93|248.63|251.03|248.73|251.03|248.73|250.93|248.63|6
1650107130000|2022-04-16 11:05:30|251.01|248.71|251.02|248.72|251.02|248.72|251.01|248.71|2
1650107140000|2022-04-16 11:05:40|251.04|248.74|251.3|249|251.32|249.02|251.04|248.74|5
1650107150000|2022-04-16 11:05:50|251.31|249.01|251.03|248.73|251.33|249.03|251.03|248.73|10
1650107160000|2022-04-16 11:06:00|251.04|248.74|251.36|249.06|251.36|249.06|250.95|248.65|14
1650107170000|2022-04-16 11:06:10|251.35|249.05|251.24|248.94|251.36|249.06|251.23|248.93|13
1650107180000|2022-04-16 11:06:20|251.26|248.96|251.37|249.07|251.37|249.07|251.26|248.96|7
1650107190000|2022-04-16 11:06:30|251.35|249.05|251.36|249.06|251.36|249.06|251.35|249.05|2
1650107200000|2022-04-16 11:06:40|251.35|249.05|251.32|249.02|251.35|249.05|251.32|249.02|4
1650107210000|2022-04-16 11:06:50|251.26|248.96|251.26|248.96|251.26|248.96|251.23|248.93|3
1650107220000|2022-04-16 11:07:00|251.23|248.93|251.28|248.98|251.28|248.98|251.23|248.93|5
1650107230000|2022-04-16 11:07:10|251.29|248.99|251.37|249.07|251.37|249.07|251.29|248.99|7
1650107250000|2022-04-16 11:07:30|251.36|249.06|251.37|249.07|251.37|249.07|251.36|249.06|2
1650107260000|2022-04-16 11:07:40|251.46|249.16|251.52|249.22|251.53|249.23|251.46|249.16|7
1650107270000|2022-04-16 11:07:50|251.55|249.25|251.88|249.58|251.97|249.67|251.55|249.25|15
1650107280000|2022-04-16 11:08:00|251.83|249.53|251.79|249.49|251.83|249.53|251.76|249.46|9
1650107290000|2022-04-16 11:08:10|251.78|249.48|251.76|249.46|251.79|249.49|251.75|249.45|9
1650107300000|2022-04-16 11:08:20|251.75|249.45|251.75|249.45|251.75|249.45|251.7|249.4|12
1650107310000|2022-04-16 11:08:30|251.74|249.44|251.72|249.42|251.74|249.44|251.71|249.41|7
1650107320000|2022-04-16 11:08:40|251.78|249.48|251.77|249.47|251.8|249.5|251.77|249.47|9
1650107330000|2022-04-16 11:08:50|251.76|249.46|251.74|249.44|251.76|249.46|251.74|249.44|4
1650107340000|2022-04-16 11:09:00|251.73|249.43|251.73|249.43|251.73|249.43|251.73|249.43|1
1650107350000|2022-04-16 11:09:10|251.72|249.42|251.72|249.42|251.72|249.42|251.72|249.42|1
1650107360000|2022-04-16 11:09:20|251.71|249.41|251.71|249.41|251.72|249.42|251.71|249.41|3
1650107380000|2022-04-16 11:09:40|251.7|249.4|251.7|249.4|251.71|249.41|251.7|249.4|3
1650107390000|2022-04-16 11:09:50|251.69|249.39|251.68|249.38|251.69|249.39|251.68|249.38|2
1650107400000|2022-04-16 11:10:00|251.66|249.36|251.6|249.3|251.66|249.36|251.6|249.3|8
1650107410000|2022-04-16 11:10:10|251.61|249.31|251.49|249.19|251.61|249.31|251.48|249.18|12
1650107420000|2022-04-16 11:10:20|251.53|249.23|251.54|249.24|251.55|249.25|251.52|249.22|9
1650107430000|2022-04-16 11:10:30|251.57|249.27|251.62|249.32|251.62|249.32|251.57|249.27|3
1650107440000|2022-04-16 11:10:40|251.63|249.33|251.69|249.39|251.7|249.4|251.57|249.27|6
1650107450000|2022-04-16 11:10:50|251.72|249.42|251.69|249.39|251.72|249.42|251.69|249.39|3
1650107460000|2022-04-16 11:11:00|251.67|249.37|251.65|249.35|251.67|249.37|251.65|249.35|2
1650107470000|2022-04-16 11:11:10|251.63|249.33|251.62|249.32|251.67|249.37|251.62|249.32|6
1650107480000|2022-04-16 11:11:20|251.65|249.35|251.64|249.34|251.65|249.35|251.63|249.33|4
1650107490000|2022-04-16 11:11:30|251.63|249.33|251.63|249.33|251.63|249.33|251.63|249.33|1
1650107510000|2022-04-16 11:11:50|251.62|249.32|251.62|249.32|251.64|249.34|251.6|249.3|8
1650107520000|2022-04-16 11:12:00|251.61|249.31|251.61|249.31|251.61|249.31|251.53|249.23|12
1650107530000|2022-04-16 11:12:10|251.59|249.29|251.5|249.2|251.59|249.29|251.5|249.2|9
1650107540000|2022-04-16 11:12:20|251.49|249.19|251.47|249.17|251.49|249.19|251.47|249.17|3
1650107550000|2022-04-16 11:12:30|251.46|249.16|251.48|249.18|251.48|249.18|251.46|249.16|3
1650107560000|2022-04-16 11:12:40|251.47|249.17|251.49|249.19|251.49|249.19|251.47|249.17|3
1650107570000|2022-04-16 11:12:50|251.5|249.2|251.52|249.22|251.52|249.22|251.5|249.2|4
1650107600000|2022-04-16 11:13:20|251.51|249.21|251.51|249.21|251.51|249.21|251.51|249.21|1
1650107610000|2022-04-16 11:13:30|251.54|249.24|251.53|249.23|251.54|249.24|251.53|249.23|2
1650107620000|2022-04-16 11:13:40|251.52|249.22|251.4|249.1|251.52|249.22|251.4|249.1|10
1650107630000|2022-04-16 11:13:50|251.36|249.06|250.99|248.69|251.36|249.06|250.98|248.68|11
1650107640000|2022-04-16 11:14:00|250.98|248.68|250.78|248.48|250.98|248.68|250.76|248.46|13
1650107650000|2022-04-16 11:14:10|250.75|248.45|250.79|248.49|250.8|248.5|250.72|248.42|14
1650107660000|2022-04-16 11:14:20|250.83|248.53|251.01|248.71|251.01|248.71|250.83|248.53|7
1650107670000|2022-04-16 11:14:30|251.02|248.72|250.93|248.63|251.02|248.72|250.93|248.63|10
1650107680000|2022-04-16 11:14:40|250.91|248.61|250.87|248.57|250.91|248.61|250.86|248.56|5
1650107690000|2022-04-16 11:14:50|250.86|248.56|250.75|248.45|250.87|248.57|250.69|248.39|14
1650107700000|2022-04-16 11:15:00|250.76|248.46|250.79|248.49|250.8|248.5|250.74|248.44|12
1650107710000|2022-04-16 11:15:10|250.8|248.5|250.86|248.56|250.86|248.56|250.8|248.5|9
1650107720000|2022-04-16 11:15:20|250.84|248.54|250.96|248.66|250.96|248.66|250.82|248.52|16
1650107730000|2022-04-16 11:15:30|250.98|248.68|250.98|248.68|250.98|248.68|250.98|248.68|1
1650107740000|2022-04-16 11:15:40|250.96|248.66|250.98|248.68|250.98|248.68|250.96|248.66|2
1650107750000|2022-04-16 11:15:50|250.99|248.69|251.05|248.75|251.05|248.75|250.99|248.69|5
1650107760000|2022-04-16 11:16:00|251.04|248.74|250.97|248.67|251.04|248.74|250.97|248.67|5
1650107770000|2022-04-16 11:16:10|250.96|248.66|250.85|248.55|250.96|248.66|250.85|248.55|11
1650107780000|2022-04-16 11:16:20|250.86|248.56|250.75|248.45|250.86|248.56|250.75|248.45|7
1650107790000|2022-04-16 11:16:30|250.74|248.44|250.75|248.45|250.75|248.45|250.74|248.44|2
1650107800000|2022-04-16 11:16:40|250.74|248.44|250.74|248.44|250.75|248.45|250.74|248.44|3
1650107810000|2022-04-16 11:16:50|250.73|248.43|250.79|248.49|250.79|248.49|250.72|248.42|10
1650107820000|2022-04-16 11:17:00|250.78|248.48|250.8|248.5|250.82|248.52|250.78|248.48|3
1650107830000|2022-04-16 11:17:10|250.81|248.51|250.81|248.51|250.81|248.51|250.81|248.51|1
1650107840000|2022-04-16 11:17:20|250.8|248.5|250.83|248.53|250.83|248.53|250.8|248.5|3
1650107850000|2022-04-16 11:17:30|250.84|248.54|250.84|248.54|250.84|248.54|250.84|248.54|1
1650107860000|2022-04-16 11:17:40|250.83|248.53|250.87|248.57|250.87|248.57|250.83|248.53|4
1650107870000|2022-04-16 11:17:50|250.88|248.58|250.97|248.67|250.97|248.67|250.88|248.58|6
1650107900000|2022-04-16 11:18:20|250.98|248.68|250.96|248.66|250.99|248.69|250.96|248.66|7
1650107910000|2022-04-16 11:18:30|250.97|248.67|251.22|248.92|251.24|248.94|250.96|248.66|9
1650107920000|2022-04-16 11:18:40|251.26|248.96|251.25|248.95|251.26|248.96|251.23|248.93|9
1650107930000|2022-04-16 11:18:50|251.26|248.96|251.28|248.98|251.28|248.98|251.26|248.96|2
1650107940000|2022-04-16 11:19:00|251.29|248.99|251.3|249|251.3|249|251.29|248.99|2
1650107950000|2022-04-16 11:19:10|251.34|249.04|251.43|249.13|251.44|249.14|251.34|249.04|7
1650107960000|2022-04-16 11:19:20|251.44|249.14|251.45|249.15|251.45|249.15|251.43|249.13|3
1650107970000|2022-04-16 11:19:30|251.47|249.17|251.59|249.29|251.59|249.29|251.47|249.17|12
1650107980000|2022-04-16 11:19:40|251.6|249.3|251.69|249.39|251.69|249.39|251.6|249.3|6
1650107990000|2022-04-16 11:19:50|251.7|249.4|251.7|249.4|251.7|249.4|251.7|249.4|1
1650108000000|2022-04-16 11:20:00|251.69|249.39|251.86|249.56|251.87|249.57|251.69|249.39|8
1650108010000|2022-04-16 11:20:10|251.93|249.63|252.04|249.74|252.04|249.74|251.93|249.63|6
1650108020000|2022-04-16 11:20:20|252.05|249.75|252.06|249.76|252.07|249.77|252.05|249.75|6
1650108030000|2022-04-16 11:20:30|252.04|249.74|252.01|249.71|252.04|249.74|251.99|249.69|7
1650108040000|2022-04-16 11:20:40|252.05|249.75|252.06|249.76|252.06|249.76|252.05|249.75|2
1650108050000|2022-04-16 11:20:50|252.05|249.75|252.05|249.75|252.06|249.76|252.05|249.75|3
1650108060000|2022-04-16 11:21:00|252.04|249.74|252.04|249.74|252.04|249.74|252.04|249.74|1
1650108070000|2022-04-16 11:21:10|252.03|249.73|252.07|249.77|252.07|249.77|252.03|249.73|3
1650108080000|2022-04-16 11:21:20|252.06|249.76|252.05|249.75|252.08|249.78|252.05|249.75|4
1650108090000|2022-04-16 11:21:30|252.25|249.95|252.63|250.33|252.63|250.33|252.25|249.95|12
1650108100000|2022-04-16 11:21:40|252.64|250.34|252.75|250.45|252.78|250.48|252.64|250.34|10
1650108110000|2022-04-16 11:21:50|252.72|250.42|252.75|250.45|252.75|250.45|252.67|250.37|11
1650108120000|2022-04-16 11:22:00|252.74|250.44|252.73|250.43|252.74|250.44|252.71|250.41|9
1650108130000|2022-04-16 11:22:10|252.74|250.44|252.75|250.45|252.77|250.47|252.74|250.44|4
1650108140000|2022-04-16 11:22:20|252.74|250.44|252.79|250.49|252.79|250.49|252.72|250.42|9
1650108150000|2022-04-16 11:22:30|252.8|250.5|252.77|250.47|252.82|250.52|252.76|250.46|10
1650108160000|2022-04-16 11:22:40|252.79|250.49|252.82|250.52|252.82|250.52|252.76|250.46|7
1650108170000|2022-04-16 11:22:50|252.79|250.49|252.82|250.52|252.83|250.53|252.79|250.49|7
1650108180000|2022-04-16 11:23:00|252.84|250.54|252.83|250.53|252.84|250.54|252.83|250.53|2
1650108190000|2022-04-16 11:23:10|252.84|250.54|252.84|250.54|252.84|250.54|252.83|250.53|3
1650108200000|2022-04-16 11:23:20|252.83|250.53|252.82|250.52|252.85|250.55|252.82|250.52|7
1650108210000|2022-04-16 11:23:30|252.83|250.53|252.82|250.52|252.88|250.58|252.82|250.52|6
1650108220000|2022-04-16 11:23:40|252.81|250.51|252.85|250.55|252.85|250.55|252.8|250.5|8
1650108230000|2022-04-16 11:23:50|252.86|250.56|252.89|250.59|252.93|250.63|252.86|250.56|8
1650108240000|2022-04-16 11:24:00|252.86|250.56|252.76|250.46|252.86|250.56|252.71|250.41|12
1650108250000|2022-04-16 11:24:10|252.75|250.45|252.51|250.21|252.75|250.45|252.5|250.2|14
1650108260000|2022-04-16 11:24:20|252.49|250.19|252.56|250.26|252.56|250.26|252.46|250.16|20
1650108270000|2022-04-16 11:24:30|252.55|250.25|252.49|250.19|252.57|250.27|252.48|250.18|14
1650108280000|2022-04-16 11:24:40|252.45|250.15|252.41|250.11|252.46|250.16|252.41|250.11|6
1650108290000|2022-04-16 11:24:50|252.39|250.09|252.32|250.02|252.39|250.09|252.32|250.02|6
1650108300000|2022-04-16 11:25:00|252.33|250.03|252.33|250.03|252.34|250.04|252.28|249.98|8
1650108310000|2022-04-16 11:25:10|252.39|250.09|252.49|250.19|252.5|250.2|252.39|250.09|9
1650108320000|2022-04-16 11:25:20|252.5|250.2|252.56|250.26|252.61|250.31|252.5|250.2|14
1650108330000|2022-04-16 11:25:30|252.57|250.27|252.31|250.01|252.57|250.27|252.31|250.01|6
1650108340000|2022-04-16 11:25:40|252.08|249.78|251.98|249.68|252.08|249.78|251.96|249.66|17
1650108350000|2022-04-16 11:25:50|251.97|249.67|252.26|249.96|252.26|249.96|251.95|249.65|9
1650108360000|2022-04-16 11:26:00|252.28|249.98|252.17|249.87|252.32|250.02|252.17|249.87|8
1650108370000|2022-04-16 11:26:10|252.14|249.84|251.99|249.69|252.14|249.84|251.99|249.69|8
1650108380000|2022-04-16 11:26:20|252|249.7|252|249.7|252|249.7|252|249.7|1
1650108390000|2022-04-16 11:26:30|252.02|249.72|252.05|249.75|252.06|249.76|252.02|249.72|5
1650108400000|2022-04-16 11:26:40|252.04|249.74|252|249.7|252.05|249.75|251.98|249.68|8
1650108410000|2022-04-16 11:26:50|251.98|249.68|252.02|249.72|252.02|249.72|251.98|249.68|3
1650108420000|2022-04-16 11:27:00|252.01|249.71|252.02|249.72|252.03|249.73|252|249.7|4
1650108430000|2022-04-16 11:27:10|252.03|249.73|252.07|249.77|252.07|249.77|252.03|249.73|7
1650108440000|2022-04-16 11:27:20|252.06|249.76|252.05|249.75|252.06|249.76|252.05|249.75|4
1650108450000|2022-04-16 11:27:30|252.06|249.76|252.08|249.78|252.08|249.78|252.05|249.75|5
1650108460000|2022-04-16 11:27:40|252.07|249.77|252.47|250.17|252.47|250.17|252.07|249.77|13
1650108470000|2022-04-16 11:27:50|252.49|250.19|252.49|250.19|252.5|250.2|252.48|250.18|5
1650108480000|2022-04-16 11:28:00|252.5|250.2|252.49|250.19|252.5|250.2|252.49|250.19|2
1650108490000|2022-04-16 11:28:10|252.48|250.18|252.36|250.06|252.48|250.18|252.36|250.06|11
1650108500000|2022-04-16 11:28:20|252.35|250.05|252.06|249.76|252.35|250.05|252.06|249.76|10
1650108510000|2022-04-16 11:28:30|252.08|249.78|252.29|249.99|252.29|249.99|252.08|249.78|4
1650108520000|2022-04-16 11:28:40|252.32|250.02|252.28|249.98|252.34|250.04|252.28|249.98|9
1650108530000|2022-04-16 11:28:50|252.29|249.99|252.27|249.97|252.29|249.99|252.27|249.97|3
1650108540000|2022-04-16 11:29:00|252.26|249.96|252.26|249.96|252.27|249.97|252.26|249.96|3
1650108550000|2022-04-16 11:29:10|252.27|249.97|252.26|249.96|252.27|249.97|252.26|249.96|2
1650108560000|2022-04-16 11:29:20|252.27|249.97|252.33|250.03|252.33|250.03|252.27|249.97|5
1650108570000|2022-04-16 11:29:30|252.32|250.02|252.35|250.05|252.35|250.05|252.32|250.02|6
1650108580000|2022-04-16 11:29:40|252.34|250.04|252.3|250|252.34|250.04|252.3|250|4
1650108590000|2022-04-16 11:29:50|252.31|250.01|252.4|250.1|252.42|250.12|252.31|250.01|10
1650108600000|2022-04-16 11:30:00|252.39|250.09|252.35|250.05|252.39|250.09|252.35|250.05|4
1650108610000|2022-04-16 11:30:10|252.36|250.06|252.49|250.19|252.49|250.19|252.36|250.06|10
1650108620000|2022-04-16 11:30:20|252.47|250.17|252.51|250.21|252.51|250.21|252.47|250.17|3
1650108630000|2022-04-16 11:30:30|252.5|250.2|252.48|250.18|252.5|250.2|252.48|250.18|5
1650108640000|2022-04-16 11:30:40|252.47|250.17|252.39|250.09|252.47|250.17|252.39|250.09|13
1650108650000|2022-04-16 11:30:50|252.42|250.12|252.38|250.08|252.43|250.13|252.35|250.05|6
1650108660000|2022-04-16 11:31:00|252.35|250.05|252.35|250.05|252.36|250.06|252.35|250.05|3
1650108670000|2022-04-16 11:31:10|252.36|250.06|252.35|250.05|252.38|250.08|252.34|250.04|11
1650108680000|2022-04-16 11:31:20|252.34|250.04|252.34|250.04|252.34|250.04|252.34|250.04|1
1650108700000|2022-04-16 11:31:40|252.33|250.03|252.31|250.01|252.33|250.03|252.3|250|7
1650108710000|2022-04-16 11:31:50|252.3|250|252.32|250.02|252.32|250.02|252.3|250|3
1650108720000|2022-04-16 11:32:00|252.33|250.03|252.32|250.02|252.33|250.03|252.32|250.02|4
1650108730000|2022-04-16 11:32:10|252.29|249.99|252.3|250|252.3|250|252.29|249.99|2
1650108740000|2022-04-16 11:32:20|252.29|249.99|252.29|249.99|252.29|249.99|252.29|249.99|1
1650108750000|2022-04-16 11:32:30|252.21|249.91|252.07|249.77|252.21|249.91|252.07|249.77|5
1650108760000|2022-04-16 11:32:40|252.08|249.78|251.93|249.63|252.08|249.78|251.93|249.63|9
1650108770000|2022-04-16 11:32:50|251.96|249.66|251.97|249.67|251.98|249.68|251.96|249.66|4
1650108780000|2022-04-16 11:33:00|251.99|249.69|251.92|249.62|251.99|249.69|251.92|249.62|8
1650108790000|2022-04-16 11:33:10|251.93|249.63|252.08|249.78|252.08|249.78|251.91|249.61|8
1650108800000|2022-04-16 11:33:20|252.16|249.86|252.28|249.98|252.28|249.98|252.16|249.86|9
1650108810000|2022-04-16 11:33:30|252.32|250.02|252.32|250.02|252.32|250.02|252.32|250.02|1
1650108820000|2022-04-16 11:33:40|252.3|250|252.14|249.84|252.31|250.01|252.13|249.83|6
1650108830000|2022-04-16 11:33:50|252.13|249.83|252.28|249.98|252.29|249.99|252.09|249.79|10
1650108840000|2022-04-16 11:34:00|252.29|249.99|252.29|249.99|252.29|249.99|252.27|249.97|7
1650108850000|2022-04-16 11:34:10|252.32|250.02|252.34|250.04|252.34|250.04|252.32|250.02|3
1650108860000|2022-04-16 11:34:20|252.35|250.05|252.39|250.09|252.42|250.12|252.35|250.05|10
1650108880000|2022-04-16 11:34:40|252.4|250.1|252.4|250.1|252.4|250.1|252.4|250.1|1
1650108890000|2022-04-16 11:34:50|252.41|250.11|252.64|250.34|252.65|250.35|252.41|250.11|10
1650108900000|2022-04-16 11:35:00|252.63|250.33|252.65|250.35|252.65|250.35|252.63|250.33|7
1650108910000|2022-04-16 11:35:10|252.66|250.36|252.67|250.37|252.67|250.37|252.66|250.36|2
1650108920000|2022-04-16 11:35:20|252.66|250.36|252.66|250.36|252.68|250.38|252.66|250.36|5
1650108930000|2022-04-16 11:35:30|252.67|250.37|252.67|250.37|252.68|250.38|252.66|250.36|5
1650108940000|2022-04-16 11:35:40|252.68|250.38|252.74|250.44|252.74|250.44|252.68|250.38|5
1650108950000|2022-04-16 11:35:50|252.81|250.51|252.82|250.52|252.82|250.52|252.81|250.51|2
1650108960000|2022-04-16 11:36:00|252.84|250.54|252.86|250.56|252.86|250.56|252.84|250.54|2
1650108970000|2022-04-16 11:36:10|252.88|250.58|253.29|250.99|253.3|251|252.88|250.58|9
1650108980000|2022-04-16 11:36:20|253.3|251|253.56|251.26|253.56|251.26|253.3|251|12
1650108990000|2022-04-16 11:36:30|253.59|251.29|253.52|251.22|253.63|251.33|253.52|251.22|13
1650109000000|2022-04-16 11:36:40|253.51|251.21|253|250.7|253.51|251.21|253|250.7|9
1650109010000|2022-04-16 11:36:50|252.99|250.69|252.88|250.58|252.99|250.69|252.88|250.58|8
1650109020000|2022-04-16 11:37:00|252.89|250.59|252.87|250.57|252.89|250.59|252.86|250.56|4
1650109030000|2022-04-16 11:37:10|252.86|250.56|252.84|250.54|252.88|250.58|252.84|250.54|7
1650109040000|2022-04-16 11:37:20|252.82|250.52|252.77|250.47|252.82|250.52|252.74|250.44|10
1650109050000|2022-04-16 11:37:30|252.75|250.45|252.61|250.31|252.76|250.46|252.61|250.31|9
1650109060000|2022-04-16 11:37:40|252.62|250.32|252.6|250.3|252.64|250.34|252.53|250.23|12
1650109070000|2022-04-16 11:37:50|252.59|250.29|252.59|250.29|252.61|250.31|252.59|250.29|4
1650109080000|2022-04-16 11:38:00|252.6|250.3|252.64|250.34|252.65|250.35|252.6|250.3|4
1650109090000|2022-04-16 11:38:10|252.65|250.35|252.69|250.39|252.69|250.39|252.64|250.34|3
1650109100000|2022-04-16 11:38:20|252.68|250.38|252.68|250.38|252.68|250.38|252.68|250.38|1
1650109110000|2022-04-16 11:38:30|252.66|250.36|252.66|250.36|252.66|250.36|252.66|250.36|1
1650109120000|2022-04-16 11:38:40|252.68|250.38|252.66|250.36|252.69|250.39|252.66|250.36|4
1650109130000|2022-04-16 11:38:50|252.65|250.35|252.58|250.28|252.65|250.35|252.58|250.28|11
1650109140000|2022-04-16 11:39:00|252.53|250.23|252.55|250.25|252.61|250.31|252.52|250.22|10
1650109150000|2022-04-16 11:39:10|252.54|250.24|252.52|250.22|252.54|250.24|252.52|250.22|3
1650109160000|2022-04-16 11:39:20|252.53|250.23|252.51|250.21|252.53|250.23|252.51|250.21|3
1650109170000|2022-04-16 11:39:30|252.52|250.22|252.44|250.14|252.52|250.22|252.44|250.14|8
1650109180000|2022-04-16 11:39:40|252.45|250.15|252.07|249.77|252.45|250.15|252.06|249.76|8
1650109190000|2022-04-16 11:39:50|252.08|249.78|252.31|250.01|252.32|250.02|252.08|249.78|9
1650109200000|2022-04-16 11:40:00|252.34|250.04|252.33|250.03|252.34|250.04|252.33|250.03|2
1650109210000|2022-04-16 11:40:10|252.34|250.04|252.32|250.02|252.34|250.04|252.32|250.02|5
1650109220000|2022-04-16 11:40:20|252.34|250.04|252.35|250.05|252.35|250.05|252.34|250.04|2
1650109230000|2022-04-16 11:40:30|252.36|250.06|252.28|249.98|252.36|250.06|252.28|249.98|15
1650109240000|2022-04-16 11:40:40|252.27|249.97|252.32|250.02|252.32|250.02|252.25|249.95|8
1650109250000|2022-04-16 11:40:50|252.33|250.03|252.35|250.05|252.35|250.05|252.32|250.02|4
1650109260000|2022-04-16 11:41:00|252.34|250.04|252.33|250.03|252.34|250.04|252.33|250.03|2
1650109270000|2022-04-16 11:41:10|252.34|250.04|252.4|250.1|252.4|250.1|252.33|250.03|14
1650109280000|2022-04-16 11:41:20|252.41|250.11|252.47|250.17|252.47|250.17|252.4|250.1|6
1650109290000|2022-04-16 11:41:30|252.48|250.18|252.3|250|252.48|250.18|252.3|250|15
1650109300000|2022-04-16 11:41:40|252.31|250.01|252.34|250.04|252.34|250.04|252.3|250|14
1650109310000|2022-04-16 11:41:50|252.36|250.06|252.42|250.12|252.42|250.12|252.36|250.06|8
1650109320000|2022-04-16 11:42:00|252.43|250.13|252.5|250.2|252.5|250.2|252.43|250.13|11
1650109330000|2022-04-16 11:42:10|252.51|250.21|252.54|250.24|252.54|250.24|252.5|250.2|4
1650109340000|2022-04-16 11:42:20|252.53|250.23|252.56|250.26|252.56|250.26|252.53|250.23|3
1650109350000|2022-04-16 11:42:30|252.55|250.25|252.7|250.4|252.7|250.4|252.55|250.25|6
1650109360000|2022-04-16 11:42:40|252.69|250.39|252.7|250.4|252.7|250.4|252.69|250.39|2
1650109370000|2022-04-16 11:42:50|252.75|250.45|252.79|250.49|252.79|250.49|252.75|250.45|9
1650109380000|2022-04-16 11:43:00|252.81|250.51|252.82|250.52|252.84|250.54|252.81|250.51|6
1650109390000|2022-04-16 11:43:10|252.81|250.51|252.78|250.48|252.82|250.52|252.78|250.48|7
1650109400000|2022-04-16 11:43:20|252.79|250.49|252.82|250.52|252.83|250.53|252.78|250.48|9
1650109420000|2022-04-16 11:43:40|252.81|250.51|252.72|250.42|252.81|250.51|252.67|250.37|10
1650109430000|2022-04-16 11:43:50|252.73|250.43|252.65|250.35|252.75|250.45|252.65|250.35|14
1650109440000|2022-04-16 11:44:00|252.64|250.34|252.56|250.26|252.64|250.34|252.56|250.26|4
1650109450000|2022-04-16 11:44:10|252.57|250.27|252.47|250.17|252.57|250.27|252.47|250.17|6
1650109460000|2022-04-16 11:44:20|252.46|250.16|252.43|250.13|252.46|250.16|252.42|250.12|8
1650109470000|2022-04-16 11:44:30|252.42|250.12|252.42|250.12|252.42|250.12|252.41|250.11|5
1650109480000|2022-04-16 11:44:40|252.43|250.13|252.31|250.01|252.43|250.13|252.31|250.01|7
1650109490000|2022-04-16 11:44:50|252.33|250.03|252.27|249.97|252.34|250.04|252.27|249.97|11
1650109500000|2022-04-16 11:45:00|252.28|249.98|252.43|250.13|252.52|250.22|252.28|249.98|17
1650109510000|2022-04-16 11:45:10|252.49|250.19|252.59|250.29|252.59|250.29|252.49|250.19|4
1650109520000|2022-04-16 11:45:20|252.55|250.25|252.54|250.24|252.62|250.32|252.54|250.24|7
1650109530000|2022-04-16 11:45:30|252.56|250.26|252.76|250.46|252.81|250.51|252.53|250.23|16
1650109540000|2022-04-16 11:45:40|252.75|250.45|252.82|250.52|252.83|250.53|252.75|250.45|4
1650109550000|2022-04-16 11:45:50|252.81|250.51|252.82|250.52|252.83|250.53|252.81|250.51|3
1650109560000|2022-04-16 11:46:00|252.83|250.53|252.6|250.3|252.83|250.53|252.6|250.3|15
1650109580000|2022-04-16 11:46:20|252.5|250.2|252.53|250.23|252.55|250.25|252.5|250.2|6
1650109590000|2022-04-16 11:46:30|252.52|250.22|252.53|250.23|252.53|250.23|252.51|250.21|7
1650109600000|2022-04-16 11:46:40|252.52|250.22|252.28|249.98|252.52|250.22|252.26|249.96|15
1650109610000|2022-04-16 11:46:50|252.27|249.97|252.26|249.96|252.31|250.01|252.26|249.96|6
1650109620000|2022-04-16 11:47:00|252.25|249.95|251.98|249.68|252.25|249.95|251.96|249.66|9
1650109630000|2022-04-16 11:47:10|251.99|249.69|252.05|249.75|252.05|249.75|251.99|249.69|8
1650109640000|2022-04-16 11:47:20|252.06|249.76|252.06|249.76|252.06|249.76|252.06|249.76|1
1650109660000|2022-04-16 11:47:40|252.05|249.75|252.05|249.75|252.05|249.75|252.05|249.75|1
1650109670000|2022-04-16 11:47:50|252.12|249.82|252.27|249.97|252.28|249.98|252.12|249.82|6
1650109680000|2022-04-16 11:48:00|252.26|249.96|252.33|250.03|252.35|250.05|252.25|249.95|15
1650109690000|2022-04-16 11:48:10|252.32|250.02|252.05|249.75|252.35|250.05|252.05|249.75|12
1650109700000|2022-04-16 11:48:20|252.04|249.74|252|249.7|252.04|249.74|252|249.7|2
1650109710000|2022-04-16 11:48:30|251.99|249.69|252.05|249.75|252.06|249.76|251.99|249.69|6
1650109720000|2022-04-16 11:48:40|252.06|249.76|252.04|249.74|252.06|249.76|252.04|249.74|3
1650109730000|2022-04-16 11:48:50|252.05|249.75|252.04|249.74|252.06|249.76|252.04|249.74|4
1650109740000|2022-04-16 11:49:00|252.05|249.75|252.05|249.75|252.05|249.75|252.05|249.75|1
1650109750000|2022-04-16 11:49:10|252.03|249.73|251.96|249.66|252.03|249.73|251.95|249.65|7
1650109760000|2022-04-16 11:49:20|251.92|249.62|251.92|249.62|251.92|249.62|251.92|249.62|1
1650109770000|2022-04-16 11:49:30|251.9|249.6|251.9|249.6|251.9|249.6|251.9|249.6|1
1650109780000|2022-04-16 11:49:40|251.89|249.59|251.83|249.53|251.9|249.6|251.83|249.53|10
1650109790000|2022-04-16 11:49:50|251.82|249.52|251.78|249.48|251.84|249.54|251.72|249.42|19
1650109800000|2022-04-16 11:50:00|251.77|249.47|251.83|249.53|251.86|249.56|251.77|249.47|14
1650109810000|2022-04-16 11:50:10|251.79|249.49|251.7|249.4|251.79|249.49|251.7|249.4|8
1650109820000|2022-04-16 11:50:20|251.71|249.41|251.73|249.43|251.73|249.43|251.7|249.4|4
1650109830000|2022-04-16 11:50:30|251.72|249.42|251.63|249.33|251.72|249.42|251.62|249.32|9
1650109840000|2022-04-16 11:50:40|251.62|249.32|251.66|249.36|251.67|249.37|251.62|249.32|6
1650109850000|2022-04-16 11:50:50|251.67|249.37|251.67|249.37|251.68|249.38|251.6|249.3|20
1650109860000|2022-04-16 11:51:00|251.68|249.38|251.66|249.36|251.68|249.38|251.66|249.36|3
1650109870000|2022-04-16 11:51:10|251.67|249.37|251.74|249.44|251.74|249.44|251.67|249.37|10
1650109880000|2022-04-16 11:51:20|251.75|249.45|251.86|249.56|251.86|249.56|251.73|249.43|10
1650109890000|2022-04-16 11:51:30|251.87|249.57|251.92|249.62|251.94|249.64|251.87|249.57|5
1650109900000|2022-04-16 11:51:40|251.91|249.61|251.91|249.61|251.92|249.62|251.91|249.61|11
1650109910000|2022-04-16 11:51:50|251.89|249.59|251.83|249.53|251.89|249.59|251.83|249.53|12
1650109920000|2022-04-16 11:52:00|251.84|249.54|251.83|249.53|251.84|249.54|251.78|249.48|13
1650109930000|2022-04-16 11:52:10|251.81|249.51|251.85|249.55|251.86|249.56|251.81|249.51|4
1650109940000|2022-04-16 11:52:20|251.86|249.56|251.86|249.56|251.86|249.56|251.86|249.56|1
1650109960000|2022-04-16 11:52:40|251.85|249.55|251.85|249.55|251.86|249.56|251.85|249.55|3
1650109970000|2022-04-16 11:52:50|251.86|249.56|251.85|249.55|251.87|249.57|251.82|249.52|9
1650109980000|2022-04-16 11:53:00|251.86|249.56|251.86|249.56|251.87|249.57|251.86|249.56|3
1650109990000|2022-04-16 11:53:10|251.84|249.54|251.81|249.51|251.84|249.54|251.81|249.51|3
1650110000000|2022-04-16 11:53:20|251.82|249.52|251.81|249.51|251.82|249.52|251.81|249.51|4
1650110010000|2022-04-16 11:53:30|251.79|249.49|251.8|249.5|251.8|249.5|251.79|249.49|2
1650110020000|2022-04-16 11:53:40|251.81|249.51|251.82|249.52|251.82|249.52|251.81|249.51|2
1650110030000|2022-04-16 11:53:50|251.81|249.51|251.79|249.49|251.81|249.51|251.78|249.48|5
1650110040000|2022-04-16 11:54:00|251.8|249.5|251.8|249.5|251.81|249.51|251.8|249.5|3
1650110050000|2022-04-16 11:54:10|251.82|249.52|251.83|249.53|251.83|249.53|251.82|249.52|2
1650110070000|2022-04-16 11:54:30|251.82|249.52|251.8|249.5|251.82|249.52|251.8|249.5|2
1650110080000|2022-04-16 11:54:40|251.82|249.52|251.81|249.51|251.82|249.52|251.81|249.51|2
1650110090000|2022-04-16 11:54:50|251.82|249.52|251.82|249.52|251.82|249.52|251.82|249.52|1
1650110100000|2022-04-16 11:55:00|251.81|249.51|251.83|249.53|251.83|249.53|251.81|249.51|3
1650110110000|2022-04-16 11:55:10|251.82|249.52|251.89|249.59|251.89|249.59|251.82|249.52|6
1650110120000|2022-04-16 11:55:20|251.88|249.58|251.99|249.69|252.01|249.71|251.88|249.58|7
1650110130000|2022-04-16 11:55:30|251.89|249.59|251.71|249.41|251.89|249.59|251.71|249.41|9
1650110140000|2022-04-16 11:55:40|251.72|249.42|251.75|249.45|251.75|249.45|251.72|249.42|3
1650110150000|2022-04-16 11:55:50|251.73|249.43|251.7|249.4|251.79|249.49|251.7|249.4|12
1650110160000|2022-04-16 11:56:00|251.69|249.39|251.48|249.18|251.69|249.39|251.48|249.18|14
1650110170000|2022-04-16 11:56:10|251.49|249.19|251.87|249.57|251.87|249.57|251.49|249.19|11
1650110180000|2022-04-16 11:56:20|251.88|249.58|251.84|249.54|251.88|249.58|251.84|249.54|8
1650110190000|2022-04-16 11:56:30|251.85|249.55|251.71|249.41|251.85|249.55|251.62|249.32|16
1650110200000|2022-04-16 11:56:40|251.7|249.4|251.69|249.39|251.7|249.4|251.67|249.37|7
1650110210000|2022-04-16 11:56:50|251.65|249.35|251.58|249.28|251.65|249.35|251.58|249.28|8
1650110220000|2022-04-16 11:57:00|251.57|249.27|251.57|249.27|251.58|249.28|251.57|249.27|3
1650110230000|2022-04-16 11:57:10|251.58|249.28|251.7|249.4|251.7|249.4|251.56|249.26|12
1650110240000|2022-04-16 11:57:20|251.76|249.46|251.83|249.53|251.84|249.54|251.76|249.46|15
1650110250000|2022-04-16 11:57:30|251.84|249.54|251.82|249.52|251.84|249.54|251.82|249.52|7
1650110260000|2022-04-16 11:57:40|251.81|249.51|251.79|249.49|251.81|249.51|251.79|249.49|4
1650110270000|2022-04-16 11:57:50|251.78|249.48|251.77|249.47|251.78|249.48|251.77|249.47|2
1650110280000|2022-04-16 11:58:00|251.71|249.41|251.7|249.4|251.77|249.47|251.69|249.39|10
1650110290000|2022-04-16 11:58:10|251.68|249.38|251.7|249.4|251.7|249.4|251.68|249.38|5
1650110300000|2022-04-16 11:58:20|251.69|249.39|251.69|249.39|251.69|249.39|251.69|249.39|1
1650110310000|2022-04-16 11:58:30|251.68|249.38|251.76|249.46|251.77|249.47|251.68|249.38|8
1650110320000|2022-04-16 11:58:40|251.77|249.47|251.77|249.47|251.77|249.47|251.76|249.46|3
1650110330000|2022-04-16 11:58:50|251.76|249.46|251.75|249.45|251.76|249.46|251.75|249.45|2
1650110340000|2022-04-16 11:59:00|251.76|249.46|251.76|249.46|251.76|249.46|251.75|249.45|3
1650110350000|2022-04-16 11:59:10|251.77|249.47|251.77|249.47|251.77|249.47|251.76|249.46|3
1650110360000|2022-04-16 11:59:20|251.76|249.46|251.77|249.47|251.77|249.47|251.76|249.46|2
1650110370000|2022-04-16 11:59:30|251.78|249.48|251.75|249.45|251.78|249.48|251.75|249.45|2
1650110400000|2022-04-16 12:00:00|251.74|249.44|251.73|249.43|251.77|249.47|251.72|249.42|8
1650110410000|2022-04-16 12:00:10|251.74|249.44|251.74|249.44|251.78|249.48|251.74|249.44|5
1650110420000|2022-04-16 12:00:20|251.73|249.43|251.78|249.48|251.78|249.48|251.73|249.43|5
1650110430000|2022-04-16 12:00:30|251.77|249.47|251.78|249.48|251.78|249.48|251.77|249.47|2
1650110440000|2022-04-16 12:00:40|251.79|249.49|251.8|249.5|251.8|249.5|251.78|249.48|3
1650110450000|2022-04-16 12:00:50|251.81|249.51|251.86|249.56|251.86|249.56|251.81|249.51|7
1650110460000|2022-04-16 12:01:00|251.87|249.57|251.88|249.58|251.89|249.59|251.86|249.56|7
1650110470000|2022-04-16 12:01:10|251.91|249.61|252.03|249.73|252.03|249.73|251.91|249.61|8
1650110480000|2022-04-16 12:01:20|252.04|249.74|252.09|249.79|252.09|249.79|252.04|249.74|6
1650110490000|2022-04-16 12:01:30|252.27|249.97|252.47|250.17|252.47|250.17|252.27|249.97|15
1650110500000|2022-04-16 12:01:40|252.48|250.18|252.59|250.29|252.59|250.29|252.48|250.18|7
1650110510000|2022-04-16 12:01:50|252.63|250.33|252.55|250.25|252.66|250.36|252.55|250.25|10
1650110520000|2022-04-16 12:02:00|252.51|250.21|252.42|250.12|252.51|250.21|252.41|250.11|12
1650110530000|2022-04-16 12:02:10|252.41|250.11|252.64|250.34|252.67|250.37|252.41|250.11|15
1650110540000|2022-04-16 12:02:20|252.63|250.33|252.68|250.38|252.71|250.41|252.63|250.33|10
1650110550000|2022-04-16 12:02:30|252.67|250.37|252.66|250.36|252.68|250.38|252.65|250.35|4
1650110570000|2022-04-16 12:02:50|252.65|250.35|252.68|250.38|252.69|250.39|252.65|250.35|5
1650110580000|2022-04-16 12:03:00|252.7|250.4|252.82|250.52|252.82|250.52|252.7|250.4|8
1650110590000|2022-04-16 12:03:10|252.83|250.53|252.84|250.54|252.85|250.55|252.82|250.52|5
1650110600000|2022-04-16 12:03:20|252.83|250.53|252.74|250.44|252.83|250.53|252.74|250.44|7
1650110610000|2022-04-16 12:03:30|252.71|250.41|252.48|250.18|252.74|250.44|252.43|250.13|20
1650110620000|2022-04-16 12:03:40|252.5|250.2|252.46|250.16|252.51|250.21|252.45|250.15|7
1650110630000|2022-04-16 12:03:50|252.47|250.17|252.56|250.26|252.58|250.28|252.47|250.17|7
1650110640000|2022-04-16 12:04:00|252.55|250.25|252.58|250.28|252.59|250.29|252.55|250.25|3
1650110650000|2022-04-16 12:04:10|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650110660000|2022-04-16 12:04:20|252.55|250.25|252.55|250.25|252.55|250.25|252.55|250.25|1
1650110680000|2022-04-16 12:04:40|252.54|250.24|252.54|250.24|252.54|250.24|252.54|250.24|1
1650110690000|2022-04-16 12:04:50|252.55|250.25|252.55|250.25|252.55|250.25|252.55|250.25|1
1650110700000|2022-04-16 12:05:00|252.54|250.24|252.58|250.28|252.58|250.28|252.54|250.24|4
1650110710000|2022-04-16 12:05:10|252.57|250.27|252.57|250.27|252.58|250.28|252.57|250.27|3
1650110720000|2022-04-16 12:05:20|252.56|250.26|252.61|250.31|252.61|250.31|252.56|250.26|4
1650110750000|2022-04-16 12:05:50|252.62|250.32|252.62|250.32|252.64|250.34|252.61|250.31|12
1650110760000|2022-04-16 12:06:00|252.61|250.31|252.62|250.32|252.62|250.32|252.61|250.31|2
1650110770000|2022-04-16 12:06:10|252.63|250.33|252.8|250.5|252.8|250.5|252.63|250.33|8
1650110780000|2022-04-16 12:06:20|252.81|250.51|252.85|250.55|252.85|250.55|252.8|250.5|7
1650110790000|2022-04-16 12:06:30|252.83|250.53|252.84|250.54|252.84|250.54|252.83|250.53|2
1650110800000|2022-04-16 12:06:40|252.86|250.56|252.86|250.56|252.86|250.56|252.86|250.56|1
1650110810000|2022-04-16 12:06:50|252.88|250.58|252.9|250.6|252.9|250.6|252.87|250.57|3
1650110820000|2022-04-16 12:07:00|252.95|250.65|252.95|250.65|252.95|250.65|252.95|250.65|1
1650110830000|2022-04-16 12:07:10|252.94|250.64|252.95|250.65|252.95|250.65|252.94|250.64|2
1650110840000|2022-04-16 12:07:20|252.97|250.67|253.01|250.71|253.01|250.71|252.97|250.67|4
1650110850000|2022-04-16 12:07:30|253|250.7|253.01|250.71|253.01|250.71|253|250.7|4
1650110860000|2022-04-16 12:07:40|253|250.7|253.08|250.78|253.08|250.78|253|250.7|9
1650110870000|2022-04-16 12:07:50|253.07|250.77|253.03|250.73|253.08|250.78|253|250.7|8
1650110880000|2022-04-16 12:08:00|253.04|250.74|252.96|250.66|253.04|250.74|252.94|250.64|9
1650110940000|2022-04-16 12:09:00|252.98|250.68|252.96|250.66|252.98|250.68|252.95|250.65|6
1650110950000|2022-04-16 12:09:10|252.97|250.67|252.97|250.67|252.97|250.67|252.96|250.66|3
1650110960000|2022-04-16 12:09:20|252.99|250.69|252.96|250.66|252.99|250.69|252.96|250.66|3
1650110980000|2022-04-16 12:09:40|252.93|250.63|252.9|250.6|252.94|250.64|252.9|250.6|5
1650110990000|2022-04-16 12:09:50|252.87|250.57|252.86|250.56|252.87|250.57|252.85|250.55|6
1650111000000|2022-04-16 12:10:00|252.85|250.55|252.85|250.55|252.85|250.55|252.85|250.55|1
1650111010000|2022-04-16 12:10:10|252.81|250.51|252.74|250.44|252.81|250.51|252.74|250.44|8
1650111020000|2022-04-16 12:10:20|252.75|250.45|252.71|250.41|252.75|250.45|252.7|250.4|8
1650111030000|2022-04-16 12:10:30|252.69|250.39|252.6|250.3|252.69|250.39|252.6|250.3|8
1650111040000|2022-04-16 12:10:40|252.59|250.29|252.58|250.28|252.59|250.29|252.58|250.28|2
1650111050000|2022-04-16 12:10:50|252.53|250.23|252.49|250.19|252.53|250.23|252.49|250.19|5
1650111060000|2022-04-16 12:11:00|252.47|250.17|252.43|250.13|252.47|250.17|252.43|250.13|9
1650111070000|2022-04-16 12:11:10|252.44|250.14|252.45|250.15|252.46|250.16|252.44|250.14|3
1650111080000|2022-04-16 12:11:20|252.46|250.16|252.52|250.22|252.52|250.22|252.46|250.16|7
1650111090000|2022-04-16 12:11:30|252.51|250.21|252.48|250.18|252.52|250.22|252.47|250.17|10
1650111100000|2022-04-16 12:11:40|252.49|250.19|252.56|250.26|252.56|250.26|252.49|250.19|5
1650111110000|2022-04-16 12:11:50|252.53|250.23|252.55|250.25|252.55|250.25|252.51|250.21|5
1650111120000|2022-04-16 12:12:00|252.56|250.26|252.55|250.25|252.56|250.26|252.54|250.24|14
1650111140000|2022-04-16 12:12:20|252.53|250.23|252.53|250.23|252.53|250.23|252.53|250.23|1
1650111150000|2022-04-16 12:12:30|252.52|250.22|252.52|250.22|252.52|250.22|252.52|250.22|1
1650111160000|2022-04-16 12:12:40|252.53|250.23|252.53|250.23|252.53|250.23|252.53|250.23|1
1650111170000|2022-04-16 12:12:50|252.52|250.22|252.51|250.21|252.52|250.22|252.51|250.21|2
1650111190000|2022-04-16 12:13:10|252.5|250.2|252.52|250.22|252.52|250.22|252.5|250.2|4
1650111210000|2022-04-16 12:13:30|252.51|250.21|252.51|250.21|252.52|250.22|252.51|250.21|3
1650111240000|2022-04-16 12:14:00|252.52|250.22|252.52|250.22|252.52|250.22|252.52|250.22|1
1650111250000|2022-04-16 12:14:10|252.51|250.21|252.39|250.09|252.51|250.21|252.39|250.09|9
1650111260000|2022-04-16 12:14:20|252.21|249.91|252.06|249.76|252.21|249.91|252.06|249.76|14
1650111270000|2022-04-16 12:14:30|252.05|249.75|252.05|249.75|252.06|249.76|252.05|249.75|3
1650111280000|2022-04-16 12:14:40|252.06|249.76|252.09|249.79|252.09|249.79|252.06|249.76|2
1650111300000|2022-04-16 12:15:00|252.06|249.76|251.91|249.61|252.06|249.76|251.91|249.61|10
1650111310000|2022-04-16 12:15:10|251.89|249.59|251.78|249.48|251.91|249.61|251.78|249.48|13
1650111320000|2022-04-16 12:15:20|251.79|249.49|251.83|249.53|251.84|249.54|251.78|249.48|10
1650111330000|2022-04-16 12:15:30|251.81|249.51|251.72|249.42|251.81|249.51|251.72|249.42|11
1650111340000|2022-04-16 12:15:40|251.73|249.43|251.74|249.44|251.74|249.44|251.71|249.41|8
1650111350000|2022-04-16 12:15:50|251.75|249.45|251.82|249.52|251.82|249.52|251.75|249.45|8
1650111360000|2022-04-16 12:16:00|251.9|249.6|252.06|249.76|252.06|249.76|251.9|249.6|11
1650111370000|2022-04-16 12:16:10|252.07|249.77|252.32|250.02|252.32|250.02|252.07|249.77|7
1650111380000|2022-04-16 12:16:20|252.34|250.04|252.32|250.02|252.34|250.04|252.32|250.02|4
1650111390000|2022-04-16 12:16:30|252.31|250.01|252.31|250.01|252.31|250.01|252.31|250.01|1
1650111400000|2022-04-16 12:16:40|252.29|249.99|252.29|249.99|252.29|249.99|252.29|249.99|1
1650111410000|2022-04-16 12:16:50|252.32|250.02|251.98|249.68|252.32|250.02|251.98|249.68|9
1650111420000|2022-04-16 12:17:00|251.99|249.69|251.9|249.6|251.99|249.69|251.9|249.6|12
1650111430000|2022-04-16 12:17:10|251.91|249.61|251.88|249.58|251.91|249.61|251.88|249.58|5
1650111440000|2022-04-16 12:17:20|251.89|249.59|251.84|249.54|251.89|249.59|251.74|249.44|10
1650111450000|2022-04-16 12:17:30|251.85|249.55|252.03|249.73|252.03|249.73|251.85|249.55|8
1650111460000|2022-04-16 12:17:40|252.05|249.75|252.07|249.77|252.07|249.77|252.05|249.75|3
1650111470000|2022-04-16 12:17:50|252.02|249.72|252.01|249.71|252.02|249.72|252.01|249.71|2
1650111480000|2022-04-16 12:18:00|252|249.7|252.05|249.75|252.05|249.75|252|249.7|5
1650111500000|2022-04-16 12:18:20|252.04|249.74|252.02|249.72|252.04|249.74|252|249.7|4
1650111510000|2022-04-16 12:18:30|251.96|249.66|251.95|249.65|251.96|249.66|251.95|249.65|2
1650111520000|2022-04-16 12:18:40|251.94|249.64|251.95|249.65|251.95|249.65|251.94|249.64|4
1650111530000|2022-04-16 12:18:50|251.94|249.64|251.94|249.64|251.94|249.64|251.94|249.64|1
1650111540000|2022-04-16 12:19:00|251.95|249.65|251.97|249.67|251.97|249.67|251.95|249.65|3
1650111550000|2022-04-16 12:19:10|251.98|249.68|252.1|249.8|252.1|249.8|251.98|249.68|8
1650111560000|2022-04-16 12:19:20|252.09|249.79|252.37|250.07|252.37|250.07|252.09|249.79|7
1650111570000|2022-04-16 12:19:30|252.38|250.08|252.38|250.08|252.41|250.11|252.37|250.07|7
1650111580000|2022-04-16 12:19:40|252.39|250.09|252.38|250.08|252.4|250.1|252.38|250.08|5
1650111590000|2022-04-16 12:19:50|252.39|250.09|252.37|250.07|252.39|250.09|252.37|250.07|3
1650111600000|2022-04-16 12:20:00|252.36|250.06|252.02|249.72|252.36|250.06|252.02|249.72|14
1650111610000|2022-04-16 12:20:10|251.99|249.69|251.97|249.67|251.99|249.69|251.97|249.67|2
1650111620000|2022-04-16 12:20:20|251.98|249.68|251.96|249.66|251.98|249.68|251.96|249.66|3
1650111630000|2022-04-16 12:20:30|251.95|249.65|251.93|249.63|251.95|249.65|251.91|249.61|5
1650111640000|2022-04-16 12:20:40|251.92|249.62|251.89|249.59|251.93|249.63|251.88|249.58|8
1650111650000|2022-04-16 12:20:50|251.9|249.6|251.87|249.57|251.9|249.6|251.87|249.57|4
1650111660000|2022-04-16 12:21:00|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|2
1650111670000|2022-04-16 12:21:10|251.88|249.58|251.89|249.59|251.89|249.59|251.88|249.58|2
1650111680000|2022-04-16 12:21:20|251.9|249.6|251.91|249.61|251.92|249.62|251.9|249.6|4
1650111690000|2022-04-16 12:21:30|251.81|249.51|251.68|249.38|251.83|249.53|251.67|249.37|16
1650111700000|2022-04-16 12:21:40|251.69|249.39|251.65|249.35|251.69|249.39|251.63|249.33|13
1650111710000|2022-04-16 12:21:50|251.66|249.36|251.66|249.36|251.66|249.36|251.63|249.33|4
1650111720000|2022-04-16 12:22:00|251.65|249.35|251.6|249.3|251.65|249.35|251.6|249.3|5
1650111730000|2022-04-16 12:22:10|251.61|249.31|251.61|249.31|251.62|249.32|251.6|249.3|8
1650111750000|2022-04-16 12:22:30|251.6|249.3|251.55|249.25|251.61|249.31|251.55|249.25|6
1650111760000|2022-04-16 12:22:40|251.58|249.28|251.67|249.37|251.68|249.38|251.58|249.28|11
1650111770000|2022-04-16 12:22:50|251.68|249.38|251.71|249.41|251.71|249.41|251.68|249.38|5
1650111780000|2022-04-16 12:23:00|251.8|249.5|251.78|249.48|251.8|249.5|251.78|249.48|3
1650111790000|2022-04-16 12:23:10|251.77|249.47|251.75|249.45|251.78|249.48|251.75|249.45|5
1650111800000|2022-04-16 12:23:20|251.76|249.46|251.83|249.53|251.83|249.53|251.76|249.46|12
1650111810000|2022-04-16 12:23:30|251.84|249.54|251.82|249.52|251.84|249.54|251.78|249.48|7
1650111820000|2022-04-16 12:23:40|251.78|249.48|251.77|249.47|251.78|249.48|251.77|249.47|2
1650111830000|2022-04-16 12:23:50|251.78|249.48|251.79|249.49|251.8|249.5|251.77|249.47|4
1650111840000|2022-04-16 12:24:00|251.78|249.48|251.79|249.49|251.79|249.49|251.78|249.48|4
1650111850000|2022-04-16 12:24:10|251.78|249.48|251.77|249.47|251.78|249.48|251.77|249.47|2
1650111860000|2022-04-16 12:24:20|251.75|249.45|251.69|249.39|251.75|249.45|251.69|249.39|3
1650111870000|2022-04-16 12:24:30|251.7|249.4|251.7|249.4|251.7|249.4|251.7|249.4|1
1650111880000|2022-04-16 12:24:40|251.69|249.39|251.68|249.38|251.7|249.4|251.68|249.38|5
1650111890000|2022-04-16 12:24:50|251.67|249.37|251.62|249.32|251.68|249.38|251.62|249.32|4
1650111900000|2022-04-16 12:25:00|251.63|249.33|251.63|249.33|251.63|249.33|251.63|249.33|1
1650111910000|2022-04-16 12:25:10|251.61|249.31|251.54|249.24|251.61|249.31|251.52|249.22|9
1650111920000|2022-04-16 12:25:20|251.52|249.22|251.48|249.18|251.53|249.23|251.47|249.17|9
1650111930000|2022-04-16 12:25:30|251.46|249.16|251.46|249.16|251.46|249.16|251.46|249.16|1
1650111940000|2022-04-16 12:25:40|251.47|249.17|251.47|249.17|251.47|249.17|251.47|249.17|1
1650111950000|2022-04-16 12:25:50|251.48|249.18|251.52|249.22|251.6|249.3|251.47|249.17|14
1650111960000|2022-04-16 12:26:00|251.54|249.24|251.62|249.32|251.62|249.32|251.54|249.24|3
1650111970000|2022-04-16 12:26:10|251.55|249.25|251.53|249.23|251.56|249.26|251.53|249.23|6
1650111980000|2022-04-16 12:26:20|251.54|249.24|251.52|249.22|251.54|249.24|251.52|249.22|3
1650111990000|2022-04-16 12:26:30|251.49|249.19|251.42|249.12|251.49|249.19|251.35|249.05|14
1650112000000|2022-04-16 12:26:40|251.41|249.11|251.44|249.14|251.44|249.14|251.39|249.09|7
1650112010000|2022-04-16 12:26:50|251.41|249.11|251.37|249.07|251.42|249.12|251.37|249.07|8
1650112020000|2022-04-16 12:27:00|251.38|249.08|251.43|249.13|251.49|249.19|251.26|248.96|20
1650112030000|2022-04-16 12:27:10|251.44|249.14|251.44|249.14|251.45|249.15|251.44|249.14|3
1650112040000|2022-04-16 12:27:20|251.43|249.13|251.66|249.36|251.67|249.37|251.43|249.13|13
1650112050000|2022-04-16 12:27:30|251.67|249.37|251.66|249.36|251.71|249.41|251.66|249.36|11
1650112060000|2022-04-16 12:27:40|251.67|249.37|251.66|249.36|251.67|249.37|251.66|249.36|2
1650112070000|2022-04-16 12:27:50|251.67|249.37|251.66|249.36|251.7|249.4|251.66|249.36|6
1650112080000|2022-04-16 12:28:00|251.65|249.35|251.64|249.34|251.65|249.35|251.63|249.33|4
1650112090000|2022-04-16 12:28:10|251.62|249.32|251.62|249.32|251.62|249.32|251.62|249.32|1
1650112100000|2022-04-16 12:28:20|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650112120000|2022-04-16 12:28:40|251.6|249.3|251.6|249.3|251.6|249.3|251.6|249.3|1
1650112130000|2022-04-16 12:28:50|251.61|249.31|251.58|249.28|251.61|249.31|251.57|249.27|4
1650112140000|2022-04-16 12:29:00|251.53|249.23|251.53|249.23|251.53|249.23|251.52|249.22|3
1650112150000|2022-04-16 12:29:10|251.55|249.25|251.59|249.29|251.6|249.3|251.55|249.25|6
1650112160000|2022-04-16 12:29:20|251.6|249.3|251.65|249.35|251.65|249.35|251.59|249.29|6
1650112170000|2022-04-16 12:29:30|251.66|249.36|251.64|249.34|251.67|249.37|251.64|249.34|6
1650112180000|2022-04-16 12:29:40|251.65|249.35|251.64|249.34|251.65|249.35|251.63|249.33|4
1650112190000|2022-04-16 12:29:50|251.65|249.35|251.63|249.33|251.65|249.35|251.63|249.33|3
1650112200000|2022-04-16 12:30:00|251.62|249.32|251.6|249.3|251.63|249.33|251.6|249.3|6
1650112210000|2022-04-16 12:30:10|251.53|249.23|251.54|249.24|251.54|249.24|251.49|249.19|12
1650112220000|2022-04-16 12:30:20|251.53|249.23|251.63|249.33|251.63|249.33|251.53|249.23|7
1650112230000|2022-04-16 12:30:30|251.62|249.32|251.61|249.31|251.63|249.33|251.61|249.31|6
1650112240000|2022-04-16 12:30:40|251.64|249.34|251.62|249.32|251.64|249.34|251.62|249.32|3
1650112250000|2022-04-16 12:30:50|251.61|249.31|251.59|249.29|251.61|249.31|251.59|249.29|3
1650112260000|2022-04-16 12:31:00|251.6|249.3|251.59|249.29|251.6|249.3|251.59|249.29|4
1650112270000|2022-04-16 12:31:10|251.52|249.22|251.51|249.21|251.53|249.23|251.51|249.21|4
1650112280000|2022-04-16 12:31:20|251.52|249.22|251.55|249.25|251.55|249.25|251.52|249.22|9
1650112290000|2022-04-16 12:31:30|251.58|249.28|251.62|249.32|251.65|249.35|251.58|249.28|10
1650112300000|2022-04-16 12:31:40|251.65|249.35|251.65|249.35|251.65|249.35|251.62|249.32|7
1650112310000|2022-04-16 12:31:50|251.64|249.34|251.61|249.31|251.64|249.34|251.61|249.31|8
1650112320000|2022-04-16 12:32:00|251.62|249.32|251.62|249.32|251.62|249.32|251.61|249.31|3
1650112330000|2022-04-16 12:32:10|251.61|249.31|251.6|249.3|251.62|249.32|251.6|249.3|3
1650112360000|2022-04-16 12:32:40|251.61|249.31|251.6|249.3|251.61|249.31|251.6|249.3|2
1650112370000|2022-04-16 12:32:50|251.61|249.31|251.61|249.31|251.61|249.31|251.6|249.3|3
1650112380000|2022-04-16 12:33:00|251.59|249.29|251.59|249.29|251.59|249.29|251.59|249.29|1
1650112390000|2022-04-16 12:33:10|251.58|249.28|251.71|249.41|251.77|249.47|251.57|249.27|13
1650112400000|2022-04-16 12:33:20|251.72|249.42|251.85|249.55|251.85|249.55|251.7|249.4|7
1650112410000|2022-04-16 12:33:30|251.84|249.54|251.85|249.55|251.86|249.56|251.84|249.54|5
1650112420000|2022-04-16 12:33:40|251.84|249.54|251.85|249.55|251.85|249.55|251.83|249.53|6
1650112430000|2022-04-16 12:33:50|251.84|249.54|251.84|249.54|251.85|249.55|251.84|249.54|3
1650112440000|2022-04-16 12:34:00|251.85|249.55|251.86|249.56|251.87|249.57|251.84|249.54|7
1650112450000|2022-04-16 12:34:10|251.85|249.55|251.87|249.57|251.87|249.57|251.85|249.55|3
1650112460000|2022-04-16 12:34:20|251.89|249.59|251.92|249.62|251.94|249.64|251.89|249.59|10
1650112470000|2022-04-16 12:34:30|251.93|249.63|252.01|249.71|252.01|249.71|251.93|249.63|6
1650112480000|2022-04-16 12:34:40|252.02|249.72|252.03|249.73|252.05|249.75|252.02|249.72|7
1650112500000|2022-04-16 12:35:00|252.04|249.74|252.04|249.74|252.04|249.74|252.04|249.74|1
1650112510000|2022-04-16 12:35:10|252.05|249.75|252.06|249.76|252.06|249.76|252.05|249.75|2
1650112520000|2022-04-16 12:35:20|252.07|249.77|252.4|250.1|252.42|250.12|252.07|249.77|14
1650112530000|2022-04-16 12:35:30|252.41|250.11|252.56|250.26|252.56|250.26|252.4|250.1|16
1650112540000|2022-04-16 12:35:40|252.55|250.25|252.57|250.27|252.57|250.27|252.55|250.25|2
1650112550000|2022-04-16 12:35:50|252.56|250.26|252.46|250.16|252.56|250.26|252.44|250.14|7
1650112560000|2022-04-16 12:36:00|252.45|250.15|252.39|250.09|252.45|250.15|252.37|250.07|16
1650112570000|2022-04-16 12:36:10|252.43|250.13|252.05|249.75|252.43|250.13|252.05|249.75|10
1650112580000|2022-04-16 12:36:20|252.01|249.71|252.01|249.71|252.01|249.71|252.01|249.71|1
1650112590000|2022-04-16 12:36:30|252.02|249.72|251.84|249.54|252.02|249.72|251.84|249.54|9
1650112600000|2022-04-16 12:36:40|251.85|249.55|251.78|249.48|251.85|249.55|251.75|249.45|9
1650112610000|2022-04-16 12:36:50|251.79|249.49|251.68|249.38|251.79|249.49|251.68|249.38|5
1650112620000|2022-04-16 12:37:00|251.67|249.37|251.6|249.3|251.67|249.37|251.6|249.3|5
1650112630000|2022-04-16 12:37:10|251.61|249.31|251.7|249.4|251.7|249.4|251.61|249.31|9
1650112640000|2022-04-16 12:37:20|251.69|249.39|251.7|249.4|251.7|249.4|251.68|249.38|4
1650112650000|2022-04-16 12:37:30|251.73|249.43|251.77|249.47|251.78|249.48|251.69|249.39|8
1650112660000|2022-04-16 12:37:40|251.78|249.48|251.79|249.49|251.79|249.49|251.78|249.48|2
1650112670000|2022-04-16 12:37:50|251.8|249.5|251.8|249.5|251.8|249.5|251.8|249.5|1
1650112680000|2022-04-16 12:38:00|251.82|249.52|251.85|249.55|251.85|249.55|251.82|249.52|3
1650112690000|2022-04-16 12:38:10|251.84|249.54|251.85|249.55|251.85|249.55|251.84|249.54|2
1650112700000|2022-04-16 12:38:20|251.84|249.54|251.8|249.5|251.86|249.56|251.8|249.5|4
1650112710000|2022-04-16 12:38:30|251.79|249.49|251.77|249.47|251.81|249.51|251.77|249.47|6
1650112720000|2022-04-16 12:38:40|251.78|249.48|251.77|249.47|251.78|249.48|251.77|249.47|2
1650112730000|2022-04-16 12:38:50|251.76|249.46|251.74|249.44|251.76|249.46|251.74|249.44|3
1650112740000|2022-04-16 12:39:00|251.72|249.42|251.68|249.38|251.72|249.42|251.68|249.38|4
1650112750000|2022-04-16 12:39:10|251.62|249.32|251.6|249.3|251.62|249.32|251.6|249.3|3
1650112760000|2022-04-16 12:39:20|251.58|249.28|251.59|249.29|251.59|249.29|251.58|249.28|2
1650112770000|2022-04-16 12:39:30|251.58|249.28|251.56|249.26|251.58|249.28|251.56|249.26|4
1650112780000|2022-04-16 12:39:40|251.55|249.25|251.5|249.2|251.55|249.25|251.48|249.18|6
1650112790000|2022-04-16 12:39:50|251.47|249.17|251.47|249.17|251.47|249.17|251.47|249.17|1
1650112800000|2022-04-16 12:40:00|251.44|249.14|251.48|249.18|251.48|249.18|251.44|249.14|3
1650112810000|2022-04-16 12:40:10|251.51|249.21|251.85|249.55|251.85|249.55|251.51|249.21|16
1650112820000|2022-04-16 12:40:20|251.84|249.54|251.75|249.45|251.85|249.55|251.74|249.44|12
1650112830000|2022-04-16 12:40:30|251.74|249.44|251.78|249.48|251.78|249.48|251.73|249.43|7
1650112840000|2022-04-16 12:40:40|251.79|249.49|251.76|249.46|251.79|249.49|251.74|249.44|4
1650112850000|2022-04-16 12:40:50|251.75|249.45|251.6|249.3|251.75|249.45|251.59|249.29|15
1650112860000|2022-04-16 12:41:00|251.61|249.31|251.6|249.3|251.61|249.31|251.6|249.3|2
1650112870000|2022-04-16 12:41:10|251.59|249.29|251.56|249.26|251.59|249.29|251.5|249.2|9
1650112880000|2022-04-16 12:41:20|251.59|249.29|251.58|249.28|251.6|249.3|251.58|249.28|6
1650112890000|2022-04-16 12:41:30|251.59|249.29|251.59|249.29|251.6|249.3|251.59|249.29|3
1650112900000|2022-04-16 12:41:40|251.6|249.3|251.59|249.29|251.6|249.3|251.59|249.29|2
1650112920000|2022-04-16 12:42:00|251.6|249.3|251.6|249.3|251.6|249.3|251.59|249.29|3
1650112930000|2022-04-16 12:42:10|251.59|249.29|251.6|249.3|251.6|249.3|251.52|249.22|8
1650112940000|2022-04-16 12:42:20|251.59|249.29|251.53|249.23|251.6|249.3|251.53|249.23|8
1650112950000|2022-04-16 12:42:30|251.54|249.24|251.52|249.22|251.54|249.24|251.52|249.22|4
1650112970000|2022-04-16 12:42:50|251.53|249.23|251.57|249.27|251.57|249.27|251.53|249.23|3
1650112980000|2022-04-16 12:43:00|251.58|249.28|251.59|249.29|251.59|249.29|251.58|249.28|2
1650112990000|2022-04-16 12:43:10|251.56|249.26|251.48|249.18|251.6|249.3|251.43|249.13|13
1650113000000|2022-04-16 12:43:20|251.49|249.19|251.48|249.18|251.49|249.19|251.48|249.18|2
1650113010000|2022-04-16 12:43:30|251.47|249.17|251.45|249.15|251.48|249.18|251.45|249.15|4
1650113020000|2022-04-16 12:43:40|251.44|249.14|251.45|249.15|251.45|249.15|251.44|249.14|4
1650113040000|2022-04-16 12:44:00|251.47|249.17|251.46|249.16|251.47|249.17|251.46|249.16|2
1650113060000|2022-04-16 12:44:20|251.47|249.17|251.47|249.17|251.47|249.17|251.47|249.17|1
1650113080000|2022-04-16 12:44:40|251.45|249.15|251.49|249.19|251.49|249.19|251.45|249.15|5
1650113090000|2022-04-16 12:44:50|251.51|249.21|251.43|249.13|251.51|249.21|251.43|249.13|4
1650113100000|2022-04-16 12:45:00|251.42|249.12|251.43|249.13|251.43|249.13|251.42|249.12|2
1650113110000|2022-04-16 12:45:10|251.44|249.14|251.42|249.12|251.44|249.14|251.42|249.12|4
1650113120000|2022-04-16 12:45:20|251.43|249.13|251.42|249.12|251.43|249.13|251.42|249.12|2
1650113130000|2022-04-16 12:45:30|251.43|249.13|251.43|249.13|251.43|249.13|251.42|249.12|5
1650113140000|2022-04-16 12:45:40|251.44|249.14|251.42|249.12|251.45|249.15|251.42|249.12|4
1650113150000|2022-04-16 12:45:50|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650113170000|2022-04-16 12:46:10|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650113180000|2022-04-16 12:46:20|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650113200000|2022-04-16 12:46:40|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650113210000|2022-04-16 12:46:50|251.43|249.13|251.44|249.14|251.44|249.14|251.43|249.13|4
1650113220000|2022-04-16 12:47:00|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650113240000|2022-04-16 12:47:20|251.44|249.14|251.43|249.13|251.44|249.14|251.43|249.13|4
1650113250000|2022-04-16 12:47:30|251.44|249.14|251.41|249.11|251.44|249.14|251.41|249.11|5
1650113260000|2022-04-16 12:47:40|251.4|249.1|251.4|249.1|251.4|249.1|251.4|249.1|1
1650113270000|2022-04-16 12:47:50|251.42|249.12|251.45|249.15|251.45|249.15|251.42|249.12|4
1650113280000|2022-04-16 12:48:00|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650113290000|2022-04-16 12:48:10|251.43|249.13|251.44|249.14|251.44|249.14|251.43|249.13|2
1650113300000|2022-04-16 12:48:20|251.43|249.13|251.32|249.02|251.43|249.13|251.26|248.96|11
1650113310000|2022-04-16 12:48:30|251.33|249.03|251.34|249.04|251.35|249.05|251.33|249.03|4
1650113320000|2022-04-16 12:48:40|251.35|249.05|251.35|249.05|251.35|249.05|251.34|249.04|3
1650113330000|2022-04-16 12:48:50|251.34|249.04|251.26|248.96|251.34|249.04|251.26|248.96|7
1650113340000|2022-04-16 12:49:00|251.28|248.98|251.27|248.97|251.33|249.03|251.27|248.97|8
1650113350000|2022-04-16 12:49:10|251.28|248.98|251.27|248.97|251.28|248.98|251.27|248.97|2
1650113360000|2022-04-16 12:49:20|251.26|248.96|251.26|248.96|251.26|248.96|251.26|248.96|1
1650113370000|2022-04-16 12:49:30|251.25|248.95|250.95|248.65|251.25|248.95|250.95|248.65|14
1650113380000|2022-04-16 12:49:40|250.94|248.64|250.71|248.41|250.94|248.64|250.71|248.41|15
1650113390000|2022-04-16 12:49:50|250.69|248.39|250.72|248.42|250.72|248.42|250.69|248.39|10
1650113400000|2022-04-16 12:50:00|250.73|248.43|251.25|248.95|251.27|248.97|250.73|248.43|14
1650113410000|2022-04-16 12:50:10|251.26|248.96|251.5|249.2|251.5|249.2|251.25|248.95|15
1650113420000|2022-04-16 12:50:20|251.49|249.19|251.84|249.54|251.85|249.55|251.49|249.19|19
1650113430000|2022-04-16 12:50:30|251.83|249.53|251.87|249.57|251.9|249.6|251.83|249.53|11
1650113440000|2022-04-16 12:50:40|251.86|249.56|251.79|249.49|251.89|249.59|251.77|249.47|8
1650113450000|2022-04-16 12:50:50|251.78|249.48|251.77|249.47|251.79|249.49|251.77|249.47|6
1650113460000|2022-04-16 12:51:00|251.78|249.48|251.87|249.57|251.87|249.57|251.78|249.48|6
1650113470000|2022-04-16 12:51:10|251.86|249.56|251.75|249.45|251.86|249.56|251.75|249.45|10
1650113480000|2022-04-16 12:51:20|251.72|249.42|251.63|249.33|251.72|249.42|251.61|249.31|9
1650113490000|2022-04-16 12:51:30|251.62|249.32|251.63|249.33|251.63|249.33|251.62|249.32|2
1650113500000|2022-04-16 12:51:40|251.62|249.32|251.64|249.34|251.64|249.34|251.62|249.32|3
1650113510000|2022-04-16 12:51:50|251.63|249.33|251.62|249.32|251.64|249.34|251.53|249.23|13
1650113520000|2022-04-16 12:52:00|251.61|249.31|251.6|249.3|251.61|249.31|251.53|249.23|7
1650113530000|2022-04-16 12:52:10|251.59|249.29|251.62|249.32|251.62|249.32|251.59|249.29|4
1650113540000|2022-04-16 12:52:20|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650113550000|2022-04-16 12:52:30|251.62|249.32|251.54|249.24|251.62|249.32|251.53|249.23|13
1650113560000|2022-04-16 12:52:40|251.53|249.23|251.54|249.24|251.54|249.24|251.53|249.23|4
1650113580000|2022-04-16 12:53:00|251.56|249.26|251.92|249.62|251.94|249.64|251.56|249.26|24
1650113590000|2022-04-16 12:53:10|251.93|249.63|251.88|249.58|251.94|249.64|251.88|249.58|8
1650113600000|2022-04-16 12:53:20|251.86|249.56|251.92|249.62|251.93|249.63|251.84|249.54|15
1650113610000|2022-04-16 12:53:30|251.91|249.61|251.96|249.66|251.96|249.66|251.91|249.61|9
1650113620000|2022-04-16 12:53:40|251.95|249.65|251.97|249.67|251.97|249.67|251.93|249.63|6
1650113630000|2022-04-16 12:53:50|251.99|249.69|251.98|249.68|251.99|249.69|251.98|249.68|4
1650113640000|2022-04-16 12:54:00|251.99|249.69|251.95|249.65|252|249.7|251.95|249.65|5
1650113650000|2022-04-16 12:54:10|251.96|249.66|252.04|249.74|252.04|249.74|251.96|249.66|5
1650113660000|2022-04-16 12:54:20|252.05|249.75|252.03|249.73|252.06|249.76|252.03|249.73|3
1650113680000|2022-04-16 12:54:40|252.04|249.74|252.04|249.74|252.04|249.74|252.04|249.74|1
1650113720000|2022-04-16 12:55:20|252.05|249.75|252.05|249.75|252.05|249.75|252.04|249.74|3
1650113730000|2022-04-16 12:55:30|252.04|249.74|252.05|249.75|252.05|249.75|252.04|249.74|2
1650113740000|2022-04-16 12:55:40|252.04|249.74|252.04|249.74|252.04|249.74|252.04|249.74|1
1650113750000|2022-04-16 12:55:50|252.03|249.73|251.97|249.67|252.04|249.74|251.96|249.66|11
1650113760000|2022-04-16 12:56:00|251.98|249.68|251.97|249.67|251.98|249.68|251.97|249.67|2
1650113790000|2022-04-16 12:56:30|251.96|249.66|252.01|249.71|252.01|249.71|251.96|249.66|6
1650113800000|2022-04-16 12:56:40|252.02|249.72|252.04|249.74|252.04|249.74|252.01|249.71|6
1650113810000|2022-04-16 12:56:50|252.03|249.73|252.03|249.73|252.03|249.73|252.03|249.73|1
1650113820000|2022-04-16 12:57:00|252.04|249.74|252.04|249.74|252.04|249.74|252.03|249.73|3
1650113830000|2022-04-16 12:57:10|252.03|249.73|252.01|249.71|252.04|249.74|252.01|249.71|4
1650113840000|2022-04-16 12:57:20|252.02|249.72|251.97|249.67|252.02|249.72|251.97|249.67|3
1650113850000|2022-04-16 12:57:30|251.96|249.66|251.94|249.64|251.96|249.66|251.94|249.64|3
1650113860000|2022-04-16 12:57:40|251.93|249.63|251.79|249.49|251.94|249.64|251.79|249.49|9
1650113870000|2022-04-16 12:57:50|251.81|249.51|251.81|249.51|251.81|249.51|251.79|249.49|3
1650113880000|2022-04-16 12:58:00|251.8|249.5|251.82|249.52|251.82|249.52|251.8|249.5|2
1650113890000|2022-04-16 12:58:10|251.81|249.51|251.74|249.44|251.82|249.52|251.73|249.43|5
1650113900000|2022-04-16 12:58:20|251.73|249.43|251.79|249.49|251.79|249.49|251.73|249.43|4
1650113910000|2022-04-16 12:58:30|251.78|249.48|251.72|249.42|251.78|249.48|251.72|249.42|9
1650113920000|2022-04-16 12:58:40|251.71|249.41|251.72|249.42|251.72|249.42|251.71|249.41|2
1650113930000|2022-04-16 12:58:50|251.71|249.41|251.7|249.4|251.72|249.42|251.69|249.39|6
1650113940000|2022-04-16 12:59:00|251.71|249.41|251.7|249.4|251.71|249.41|251.7|249.4|2
1650113950000|2022-04-16 12:59:10|251.69|249.39|251.64|249.34|251.7|249.4|251.64|249.34|4
1650113960000|2022-04-16 12:59:20|251.63|249.33|251.64|249.34|251.64|249.34|251.63|249.33|2
1650113970000|2022-04-16 12:59:30|251.63|249.33|251.62|249.32|251.63|249.33|251.62|249.32|2
1650113980000|2022-04-16 12:59:40|251.63|249.33|251.63|249.33|251.63|249.33|251.63|249.33|1
1650113990000|2022-04-16 12:59:50|251.62|249.32|251.62|249.32|251.62|249.32|251.62|249.32|1
1650114000000|2022-04-16 13:00:00|251.6|249.3|251.58|249.28|251.6|249.3|251.58|249.28|2
1650114010000|2022-04-16 13:00:10|251.59|249.29|251.48|249.18|251.61|249.31|251.48|249.18|11
1650114020000|2022-04-16 13:00:20|251.49|249.19|251.44|249.14|251.49|249.19|251.44|249.14|3
1650114030000|2022-04-16 13:00:30|251.43|249.13|251.4|249.1|251.44|249.14|251.4|249.1|7
1650114050000|2022-04-16 13:00:50|251.42|249.12|251.49|249.19|251.49|249.19|251.42|249.12|8
1650114060000|2022-04-16 13:01:00|251.52|249.22|251.57|249.27|251.57|249.27|251.52|249.22|6
1650114070000|2022-04-16 13:01:10|251.59|249.29|251.6|249.3|251.61|249.31|251.59|249.29|5
1650114080000|2022-04-16 13:01:20|251.61|249.31|251.72|249.42|251.73|249.43|251.61|249.31|6
1650114090000|2022-04-16 13:01:30|251.77|249.47|251.77|249.47|251.77|249.47|251.77|249.47|1
1650114100000|2022-04-16 13:01:40|251.73|249.43|251.77|249.47|251.77|249.47|251.72|249.42|6
1650114110000|2022-04-16 13:01:50|251.76|249.46|251.78|249.48|251.78|249.48|251.76|249.46|2
1650114120000|2022-04-16 13:02:00|251.77|249.47|251.77|249.47|251.77|249.47|251.76|249.46|3
1650114130000|2022-04-16 13:02:10|251.76|249.46|251.76|249.46|251.76|249.46|251.76|249.46|1
1650114140000|2022-04-16 13:02:20|251.79|249.49|251.84|249.54|251.84|249.54|251.79|249.49|3
1650114150000|2022-04-16 13:02:30|251.85|249.55|251.89|249.59|251.9|249.6|251.85|249.55|5
1650114160000|2022-04-16 13:02:40|251.92|249.62|251.92|249.62|251.93|249.63|251.92|249.62|7
1650114170000|2022-04-16 13:02:50|251.93|249.63|251.92|249.62|251.93|249.63|251.92|249.62|4
1650114180000|2022-04-16 13:03:00|251.89|249.59|251.85|249.55|251.89|249.59|251.85|249.55|9
1650114190000|2022-04-16 13:03:10|251.86|249.56|251.84|249.54|251.86|249.56|251.84|249.54|3
1650114200000|2022-04-16 13:03:20|251.85|249.55|251.86|249.56|251.86|249.56|251.85|249.55|2
1650114210000|2022-04-16 13:03:30|251.87|249.57|251.86|249.56|251.87|249.57|251.85|249.55|4
1650114240000|2022-04-16 13:04:00|251.87|249.57|251.81|249.51|251.87|249.57|251.79|249.49|5
1650114250000|2022-04-16 13:04:10|251.87|249.57|251.87|249.57|251.87|249.57|251.87|249.57|1
1650114290000|2022-04-16 13:04:50|251.89|249.59|251.89|249.59|251.89|249.59|251.89|249.59|1
1650114300000|2022-04-16 13:05:00|251.88|249.58|251.88|249.58|251.88|249.58|251.87|249.57|3
1650114310000|2022-04-16 13:05:10|251.87|249.57|251.86|249.56|251.87|249.57|251.86|249.56|2
1650114330000|2022-04-16 13:05:30|251.88|249.58|251.88|249.58|251.88|249.58|251.88|249.58|1
1650114370000|2022-04-16 13:06:10|251.87|249.57|251.88|249.58|251.88|249.58|251.87|249.57|2
1650114380000|2022-04-16 13:06:20|251.86|249.56|251.86|249.56|251.87|249.57|251.86|249.56|3
1650114390000|2022-04-16 13:06:30|251.87|249.57|251.87|249.57|251.87|249.57|251.87|249.57|1
1650114410000|2022-04-16 13:06:50|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|4
1650114430000|2022-04-16 13:07:10|251.83|249.53|251.81|249.51|251.83|249.53|251.81|249.51|4
1650114440000|2022-04-16 13:07:20|251.82|249.52|251.89|249.59|251.89|249.59|251.8|249.5|12
1650114450000|2022-04-16 13:07:30|251.87|249.57|251.9|249.6|251.9|249.6|251.87|249.57|5
1650114460000|2022-04-16 13:07:40|251.89|249.59|251.86|249.56|251.89|249.59|251.86|249.56|3
1650114480000|2022-04-16 13:08:00|251.87|249.57|251.86|249.56|251.87|249.57|251.86|249.56|2
1650114510000|2022-04-16 13:08:30|251.87|249.57|251.86|249.56|251.87|249.57|251.86|249.56|2
1650114520000|2022-04-16 13:08:40|251.85|249.55|251.62|249.32|251.85|249.55|251.61|249.31|7
1650114530000|2022-04-16 13:08:50|251.52|249.22|251.58|249.28|251.59|249.29|251.52|249.22|5
1650114540000|2022-04-16 13:09:00|251.59|249.29|251.58|249.28|251.62|249.32|251.58|249.28|6
1650114570000|2022-04-16 13:09:30|251.56|249.26|251.47|249.17|251.56|249.26|251.42|249.12|14
1650114590000|2022-04-16 13:09:50|251.49|249.19|251.49|249.19|251.49|249.19|251.47|249.17|3
1650114600000|2022-04-16 13:10:00|251.47|249.17|251.51|249.21|251.51|249.21|251.47|249.17|6
1650114610000|2022-04-16 13:10:10|251.5|249.2|251.48|249.18|251.5|249.2|251.48|249.18|2
1650114620000|2022-04-16 13:10:20|251.5|249.2|251.51|249.21|251.51|249.21|251.5|249.2|2
1650114630000|2022-04-16 13:10:30|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650114650000|2022-04-16 13:10:50|251.51|249.21|251.45|249.15|251.51|249.21|251.45|249.15|6
1650114660000|2022-04-16 13:11:00|251.44|249.14|251.42|249.12|251.44|249.14|251.42|249.12|3
1650114670000|2022-04-16 13:11:10|251.43|249.13|251.42|249.12|251.43|249.13|251.42|249.12|2
1650114680000|2022-04-16 13:11:20|251.43|249.13|251.41|249.11|251.43|249.13|251.41|249.11|2
1650114690000|2022-04-16 13:11:30|251.4|249.1|251.4|249.1|251.42|249.12|251.39|249.09|6
1650114700000|2022-04-16 13:11:40|251.42|249.12|251.38|249.08|251.42|249.12|251.38|249.08|3
1650114710000|2022-04-16 13:11:50|251.39|249.09|251.37|249.07|251.39|249.09|251.37|249.07|2
1650114720000|2022-04-16 13:12:00|251.36|249.06|251.33|249.03|251.37|249.07|251.31|249.01|10
1650114730000|2022-04-16 13:12:10|251.32|249.02|251.38|249.08|251.4|249.1|251.31|249.01|8
1650114740000|2022-04-16 13:12:20|251.37|249.07|251.37|249.07|251.37|249.07|251.37|249.07|1
1650114750000|2022-04-16 13:12:30|251.38|249.08|251.39|249.09|251.39|249.09|251.37|249.07|3
1650114770000|2022-04-16 13:12:50|251.4|249.1|251.4|249.1|251.4|249.1|251.4|249.1|1
1650114810000|2022-04-16 13:13:30|251.35|249.05|251.35|249.05|251.35|249.05|251.35|249.05|1
1650114820000|2022-04-16 13:13:40|251.4|249.1|251.43|249.13|251.46|249.16|251.4|249.1|9
1650114830000|2022-04-16 13:13:50|251.42|249.12|251.43|249.13|251.43|249.13|251.42|249.12|2
1650114840000|2022-04-16 13:14:00|251.44|249.14|251.44|249.14|251.44|249.14|251.44|249.14|1
1650114850000|2022-04-16 13:14:10|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650114860000|2022-04-16 13:14:20|251.44|249.14|251.44|249.14|251.44|249.14|251.43|249.13|3
1650114870000|2022-04-16 13:14:30|251.43|249.13|251.44|249.14|251.44|249.14|251.43|249.13|2
1650114880000|2022-04-16 13:14:40|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650114900000|2022-04-16 13:15:00|251.41|249.11|251.41|249.11|251.41|249.11|251.41|249.11|1
1650114910000|2022-04-16 13:15:10|251.39|249.09|251.36|249.06|251.41|249.11|251.36|249.06|5
1650114920000|2022-04-16 13:15:20|251.4|249.1|251.37|249.07|251.4|249.1|251.37|249.07|4
1650114930000|2022-04-16 13:15:30|251.39|249.09|251.34|249.04|251.39|249.09|251.34|249.04|5
1650114940000|2022-04-16 13:15:40|251.35|249.05|251.36|249.06|251.39|249.09|251.34|249.04|5
1650114950000|2022-04-16 13:15:50|251.39|249.09|251.43|249.13|251.48|249.18|251.36|249.06|14
1650114960000|2022-04-16 13:16:00|251.42|249.12|251.42|249.12|251.43|249.13|251.4|249.1|8
1650114970000|2022-04-16 13:16:10|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650114980000|2022-04-16 13:16:20|251.42|249.12|251.46|249.16|251.47|249.17|251.42|249.12|6
1650114990000|2022-04-16 13:16:30|251.44|249.14|251.43|249.13|251.44|249.14|251.43|249.13|2
1650115010000|2022-04-16 13:16:50|251.44|249.14|251.43|249.13|251.44|249.14|251.42|249.12|3
1650115020000|2022-04-16 13:17:00|251.44|249.14|251.44|249.14|251.44|249.14|251.44|249.14|1
1650115030000|2022-04-16 13:17:10|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650115040000|2022-04-16 13:17:20|251.42|249.12|251.41|249.11|251.42|249.12|251.4|249.1|4
1650115050000|2022-04-16 13:17:30|251.4|249.1|251.4|249.1|251.4|249.1|251.4|249.1|1
1650115060000|2022-04-16 13:17:40|251.42|249.12|251.46|249.16|251.47|249.17|251.4|249.1|9
1650115070000|2022-04-16 13:17:50|251.47|249.17|251.46|249.16|251.48|249.18|251.46|249.16|4
1650115080000|2022-04-16 13:18:00|251.45|249.15|251.45|249.15|251.45|249.15|251.45|249.15|1
1650115090000|2022-04-16 13:18:10|251.46|249.16|251.45|249.15|251.46|249.16|251.45|249.15|2
1650115100000|2022-04-16 13:18:20|251.46|249.16|251.46|249.16|251.46|249.16|251.46|249.16|1
1650115110000|2022-04-16 13:18:30|251.45|249.15|251.36|249.06|251.45|249.15|251.35|249.05|7
1650115120000|2022-04-16 13:18:40|251.37|249.07|251.39|249.09|251.39|249.09|251.35|249.05|12
1650115130000|2022-04-16 13:18:50|251.44|249.14|251.47|249.17|251.47|249.17|251.44|249.14|5
1650115140000|2022-04-16 13:19:00|251.5|249.2|251.64|249.34|251.64|249.34|251.5|249.2|8
1650115150000|2022-04-16 13:19:10|251.67|249.37|251.72|249.42|251.74|249.44|251.65|249.35|7
1650115160000|2022-04-16 13:19:20|251.73|249.43|251.74|249.44|251.74|249.44|251.73|249.43|2
1650115170000|2022-04-16 13:19:30|251.73|249.43|251.75|249.45|251.75|249.45|251.73|249.43|3
1650115180000|2022-04-16 13:19:40|251.74|249.44|251.74|249.44|251.74|249.44|251.74|249.44|1
1650115190000|2022-04-16 13:19:50|251.73|249.43|251.65|249.35|251.73|249.43|251.64|249.34|5
1650115200000|2022-04-16 13:20:00|251.63|249.33|251.58|249.28|251.63|249.33|251.58|249.28|4
1650115220000|2022-04-16 13:20:20|251.59|249.29|251.6|249.3|251.6|249.3|251.59|249.29|2
1650115230000|2022-04-16 13:20:30|251.64|249.34|251.88|249.58|251.88|249.58|251.64|249.34|14
1650115240000|2022-04-16 13:20:40|251.87|249.57|252.12|249.82|252.12|249.82|251.86|249.56|15
1650115250000|2022-04-16 13:20:50|252.09|249.79|252.47|250.17|252.47|250.17|252.09|249.79|15
1650115260000|2022-04-16 13:21:00|252.48|250.18|252.13|249.83|252.5|250.2|252.13|249.83|17
1650115270000|2022-04-16 13:21:10|252.12|249.82|252.03|249.73|252.12|249.82|252.02|249.72|3
1650115280000|2022-04-16 13:21:20|252.02|249.72|251.99|249.69|252.02|249.72|251.99|249.69|4
1650115290000|2022-04-16 13:21:30|251.98|249.68|251.88|249.58|251.99|249.69|251.88|249.58|10
1650115300000|2022-04-16 13:21:40|251.89|249.59|251.86|249.56|251.89|249.59|251.86|249.56|3
1650115320000|2022-04-16 13:22:00|251.88|249.58|251.88|249.58|251.88|249.58|251.88|249.58|1
1650115340000|2022-04-16 13:22:20|251.89|249.59|251.89|249.59|251.89|249.59|251.89|249.59|1
1650115360000|2022-04-16 13:22:40|251.88|249.58|251.86|249.56|251.89|249.59|251.86|249.56|5
1650115380000|2022-04-16 13:23:00|251.83|249.53|251.83|249.53|251.83|249.53|251.83|249.53|1
1650115390000|2022-04-16 13:23:10|251.81|249.51|251.81|249.51|251.81|249.51|251.81|249.51|1
1650115400000|2022-04-16 13:23:20|251.8|249.5|251.8|249.5|251.8|249.5|251.8|249.5|1
1650115410000|2022-04-16 13:23:30|251.82|249.52|251.77|249.47|251.82|249.52|251.77|249.47|8
1650115420000|2022-04-16 13:23:40|251.75|249.45|251.75|249.45|251.75|249.45|251.75|249.45|1
1650115430000|2022-04-16 13:23:50|251.76|249.46|251.76|249.46|251.76|249.46|251.76|249.46|1
1650115450000|2022-04-16 13:24:10|251.75|249.45|251.59|249.29|251.75|249.45|251.59|249.29|9
1650115460000|2022-04-16 13:24:20|251.58|249.28|251.55|249.25|251.58|249.28|251.55|249.25|2
1650115470000|2022-04-16 13:24:30|251.57|249.27|251.56|249.26|251.57|249.27|251.56|249.26|2
1650115490000|2022-04-16 13:24:50|251.55|249.25|251.56|249.26|251.56|249.26|251.55|249.25|2
1650115500000|2022-04-16 13:25:00|251.55|249.25|251.56|249.26|251.56|249.26|251.55|249.25|2
1650115520000|2022-04-16 13:25:20|251.55|249.25|251.55|249.25|251.55|249.25|251.55|249.25|1
1650115530000|2022-04-16 13:25:30|251.56|249.26|251.56|249.26|251.56|249.26|251.56|249.26|1
1650115540000|2022-04-16 13:25:40|251.55|249.25|251.41|249.11|251.56|249.26|251.33|249.03|12
1650115550000|2022-04-16 13:25:50|251.38|249.08|251.38|249.08|251.38|249.08|251.38|249.08|1
1650115560000|2022-04-16 13:26:00|251.37|249.07|251.37|249.07|251.38|249.08|251.37|249.07|3
1650115570000|2022-04-16 13:26:10|251.39|249.09|251.49|249.19|251.5|249.2|251.39|249.09|12
1650115580000|2022-04-16 13:26:20|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650115590000|2022-04-16 13:26:30|251.53|249.23|251.55|249.25|251.55|249.25|251.53|249.23|2
1650115600000|2022-04-16 13:26:40|251.54|249.24|251.54|249.24|251.56|249.26|251.54|249.24|5
1650115620000|2022-04-16 13:27:00|251.57|249.27|251.57|249.27|251.57|249.27|251.57|249.27|1
1650115630000|2022-04-16 13:27:10|251.56|249.26|251.55|249.25|251.56|249.26|251.52|249.22|4
1650115640000|2022-04-16 13:27:20|251.56|249.26|251.56|249.26|251.57|249.27|251.56|249.26|3
1650115650000|2022-04-16 13:27:30|251.55|249.25|251.48|249.18|251.56|249.26|251.46|249.16|7
1650115670000|2022-04-16 13:27:50|251.49|249.19|251.49|249.19|251.49|249.19|251.49|249.19|1
1650115680000|2022-04-16 13:28:00|251.5|249.2|251.39|249.09|251.5|249.2|251.34|249.04|13
1650115690000|2022-04-16 13:28:10|251.38|249.08|251.4|249.1|251.4|249.1|251.36|249.06|4
1650115700000|2022-04-16 13:28:20|251.39|249.09|251.35|249.05|251.39|249.09|251.35|249.05|4
1650115710000|2022-04-16 13:28:30|251.32|249.02|251.42|249.12|251.43|249.13|251.3|249|10
1650115720000|2022-04-16 13:28:40|251.4|249.1|251.43|249.13|251.43|249.13|251.4|249.1|3
1650115740000|2022-04-16 13:29:00|251.42|249.12|251.36|249.06|251.42|249.12|251.36|249.06|9
1650115750000|2022-04-16 13:29:10|251.33|249.03|251.33|249.03|251.33|249.03|251.32|249.02|3
1650115760000|2022-04-16 13:29:20|251.35|249.05|251.34|249.04|251.35|249.05|251.34|249.04|2
1650115770000|2022-04-16 13:29:30|251.14|248.84|250.96|248.66|251.14|248.84|250.92|248.62|17
1650115780000|2022-04-16 13:29:40|250.97|248.67|250.97|248.67|250.97|248.67|250.97|248.67|1
1650115790000|2022-04-16 13:29:50|250.96|248.66|250.97|248.67|250.97|248.67|250.96|248.66|2
1650115800000|2022-04-16 13:30:00|250.96|248.66|251.26|248.96|251.3|249|250.96|248.66|17
1650115810000|2022-04-16 13:30:10|251.25|248.95|251.26|248.96|251.3|249|251.25|248.95|10
1650115820000|2022-04-16 13:30:20|251.25|248.95|251.27|248.97|251.3|249|251.25|248.95|7
1650115830000|2022-04-16 13:30:30|251.3|249|251.27|248.97|251.3|249|251.26|248.96|5
1650115840000|2022-04-16 13:30:40|251.3|249|251.22|248.92|251.3|249|251.22|248.92|7
1650115850000|2022-04-16 13:30:50|251.23|248.93|251.25|248.95|251.26|248.96|251.22|248.92|6
1650115880000|2022-04-16 13:31:20|251.24|248.94|251.23|248.93|251.24|248.94|251.23|248.93|2
1650115890000|2022-04-16 13:31:30|251.06|248.76|250.98|248.68|251.06|248.76|250.98|248.68|6
1650115900000|2022-04-16 13:31:40|250.99|248.69|251|248.7|251|248.7|250.96|248.66|7
1650115910000|2022-04-16 13:31:50|250.98|248.68|250.97|248.67|251|248.7|250.97|248.67|4
1650115920000|2022-04-16 13:32:00|250.96|248.66|250.96|248.66|250.96|248.66|250.96|248.66|1
1650115930000|2022-04-16 13:32:10|250.97|248.67|250.96|248.66|250.97|248.67|250.95|248.65|4
1650115940000|2022-04-16 13:32:20|250.95|248.65|250.9|248.6|250.95|248.65|250.9|248.6|4
1650115950000|2022-04-16 13:32:30|250.89|248.59|250.89|248.59|250.89|248.59|250.89|248.59|1
1650115960000|2022-04-16 13:32:40|250.9|248.6|250.89|248.59|250.9|248.6|250.89|248.59|2
1650115970000|2022-04-16 13:32:50|250.88|248.58|250.81|248.51|250.89|248.59|250.81|248.51|6
1650115980000|2022-04-16 13:33:00|250.83|248.53|250.8|248.5|250.84|248.54|250.8|248.5|4
1650115990000|2022-04-16 13:33:10|250.79|248.49|250.65|248.35|250.79|248.49|250.65|248.35|8
1650116000000|2022-04-16 13:33:20|250.64|248.34|250.5|248.2|250.64|248.34|250.47|248.17|15
1650116010000|2022-04-16 13:33:30|250.49|248.19|250.48|248.18|250.5|248.2|250.47|248.17|8
1650116020000|2022-04-16 13:33:40|250.49|248.19|250.57|248.27|250.59|248.29|250.49|248.19|12
1650116030000|2022-04-16 13:33:50|250.59|248.29|250.57|248.27|250.59|248.29|250.54|248.24|7
1650116040000|2022-04-16 13:34:00|250.55|248.25|250.55|248.25|250.56|248.26|250.55|248.25|5
1650116050000|2022-04-16 13:34:10|250.57|248.27|250.65|248.35|250.66|248.36|250.57|248.27|10
1650116060000|2022-04-16 13:34:20|250.64|248.34|250.65|248.35|250.65|248.35|250.6|248.3|8
1650116070000|2022-04-16 13:34:30|250.66|248.36|250.79|248.49|250.79|248.49|250.66|248.36|11
1650116080000|2022-04-16 13:34:40|250.83|248.53|250.84|248.54|250.84|248.54|250.83|248.53|4
1650116090000|2022-04-16 13:34:50|250.83|248.53|250.84|248.54|250.84|248.54|250.82|248.52|4
1650116100000|2022-04-16 13:35:00|250.83|248.53|250.84|248.54|250.84|248.54|250.82|248.52|8
1650116110000|2022-04-16 13:35:10|250.85|248.55|250.81|248.51|250.85|248.55|250.81|248.51|5
1650116120000|2022-04-16 13:35:20|250.82|248.52|250.81|248.51|250.82|248.52|250.81|248.51|2
1650116150000|2022-04-16 13:35:50|250.82|248.52|250.87|248.57|250.88|248.58|250.82|248.52|7
1650116160000|2022-04-16 13:36:00|250.86|248.56|250.86|248.56|250.86|248.56|250.86|248.56|1
1650116170000|2022-04-16 13:36:10|250.85|248.55|250.81|248.51|250.85|248.55|250.81|248.51|3
1650116180000|2022-04-16 13:36:20|250.82|248.52|250.82|248.52|250.82|248.52|250.82|248.52|1
1650116190000|2022-04-16 13:36:30|250.83|248.53|250.83|248.53|250.83|248.53|250.83|248.53|1
1650116200000|2022-04-16 13:36:40|250.81|248.51|250.73|248.43|250.81|248.51|250.73|248.43|3
1650116210000|2022-04-16 13:36:50|250.7|248.4|250.69|248.39|250.7|248.4|250.62|248.32|12
1650116220000|2022-04-16 13:37:00|250.65|248.35|250.65|248.35|250.65|248.35|250.65|248.35|1
1650116230000|2022-04-16 13:37:10|250.66|248.36|250.66|248.36|250.66|248.36|250.66|248.36|1
1650116250000|2022-04-16 13:37:30|250.7|248.4|250.79|248.49|250.8|248.5|250.7|248.4|8
1650116260000|2022-04-16 13:37:40|250.8|248.5|250.8|248.5|250.8|248.5|250.8|248.5|1
1650116270000|2022-04-16 13:37:50|250.81|248.51|250.81|248.51|250.81|248.51|250.81|248.51|1
1650116280000|2022-04-16 13:38:00|250.82|248.52|250.91|248.61|250.91|248.61|250.82|248.52|6
1650116290000|2022-04-16 13:38:10|250.92|248.62|250.88|248.58|250.92|248.62|250.88|248.58|5
1650116300000|2022-04-16 13:38:20|250.87|248.57|250.88|248.58|250.89|248.59|250.87|248.57|3
1650116310000|2022-04-16 13:38:30|250.87|248.57|250.85|248.55|250.87|248.57|250.84|248.54|4
1650116320000|2022-04-16 13:38:40|250.84|248.54|250.83|248.53|250.84|248.54|250.83|248.53|2
1650116330000|2022-04-16 13:38:50|250.86|248.56|250.86|248.56|250.86|248.56|250.86|248.56|1
1650116340000|2022-04-16 13:39:00|250.87|248.57|250.66|248.36|250.87|248.57|250.66|248.36|9
1650116350000|2022-04-16 13:39:10|250.67|248.37|250.66|248.36|250.68|248.38|250.66|248.36|6
1650116360000|2022-04-16 13:39:20|250.67|248.37|250.6|248.3|250.67|248.37|250.6|248.3|5
1650116370000|2022-04-16 13:39:30|250.62|248.32|250.57|248.27|250.62|248.32|250.57|248.27|9
1650116380000|2022-04-16 13:39:40|250.53|248.23|250.71|248.41|250.73|248.43|250.51|248.21|15
1650116400000|2022-04-16 13:40:00|250.73|248.43|250.73|248.43|250.73|248.43|250.73|248.43|1
1650116410000|2022-04-16 13:40:10|250.72|248.42|250.71|248.41|250.77|248.47|250.71|248.41|8
1650116420000|2022-04-16 13:40:20|250.7|248.4|250.7|248.4|250.72|248.42|250.7|248.4|4
1650116430000|2022-04-16 13:40:30|250.74|248.44|250.71|248.41|250.74|248.44|250.71|248.41|2
1650116450000|2022-04-16 13:40:50|250.7|248.4|250.7|248.4|250.7|248.4|250.7|248.4|1
1650116480000|2022-04-16 13:41:20|250.69|248.39|250.68|248.38|250.69|248.39|250.68|248.38|2
1650116490000|2022-04-16 13:41:30|250.67|248.37|250.67|248.37|250.67|248.37|250.67|248.37|1
1650116500000|2022-04-16 13:41:40|250.65|248.35|250.65|248.35|250.65|248.35|250.64|248.34|3
1650116510000|2022-04-16 13:41:50|250.64|248.34|250.65|248.35|250.65|248.35|250.64|248.34|2
1650116530000|2022-04-16 13:42:10|250.64|248.34|250.64|248.34|250.65|248.35|250.64|248.34|5
1650116540000|2022-04-16 13:42:20|250.65|248.35|250.71|248.41|250.71|248.41|250.65|248.35|6
1650116550000|2022-04-16 13:42:30|250.7|248.4|250.77|248.47|250.77|248.47|250.69|248.39|5
1650116560000|2022-04-16 13:42:40|250.75|248.45|250.75|248.45|250.75|248.45|250.75|248.45|1
1650116570000|2022-04-16 13:42:50|250.77|248.47|250.77|248.47|250.77|248.47|250.77|248.47|1
1650116580000|2022-04-16 13:43:00|250.78|248.48|250.84|248.54|250.84|248.54|250.78|248.48|5
1650116590000|2022-04-16 13:43:10|250.83|248.53|250.71|248.41|250.83|248.53|250.71|248.41|3
1650116600000|2022-04-16 13:43:20|250.7|248.4|250.68|248.38|250.7|248.4|250.68|248.38|3
1650116630000|2022-04-16 13:43:50|250.69|248.39|250.68|248.38|250.69|248.39|250.68|248.38|2
1650116640000|2022-04-16 13:44:00|250.66|248.36|250.68|248.38|250.68|248.38|250.66|248.36|2
1650116650000|2022-04-16 13:44:10|250.69|248.39|250.69|248.39|250.69|248.39|250.69|248.39|1
1650116660000|2022-04-16 13:44:20|250.68|248.38|250.69|248.39|250.69|248.39|250.68|248.38|2
1650116670000|2022-04-16 13:44:30|250.68|248.38|250.68|248.38|250.68|248.38|250.68|248.38|1
1650116700000|2022-04-16 13:45:00|250.72|248.42|250.74|248.44|250.76|248.46|250.71|248.41|9
1650116710000|2022-04-16 13:45:10|250.75|248.45|250.74|248.44|250.75|248.45|250.74|248.44|2
1650116720000|2022-04-16 13:45:20|250.73|248.43|250.73|248.43|250.73|248.43|250.71|248.41|4
1650116730000|2022-04-16 13:45:30|250.74|248.44|250.74|248.44|250.74|248.44|250.74|248.44|1
1650116740000|2022-04-16 13:45:40|250.75|248.45|250.75|248.45|250.75|248.45|250.75|248.45|1
1650116750000|2022-04-16 13:45:50|250.78|248.48|250.84|248.54|250.84|248.54|250.76|248.46|6
1650116760000|2022-04-16 13:46:00|250.83|248.53|250.85|248.55|250.85|248.55|250.83|248.53|3
1650116770000|2022-04-16 13:46:10|250.86|248.56|250.77|248.47|250.87|248.57|250.77|248.47|10
1650116780000|2022-04-16 13:46:20|250.74|248.44|250.63|248.33|250.74|248.44|250.63|248.33|11
1650116790000|2022-04-16 13:46:30|250.64|248.34|250.6|248.3|250.64|248.34|250.59|248.29|6
1650116810000|2022-04-16 13:46:50|250.61|248.31|250.61|248.31|250.61|248.31|250.6|248.3|5
1650116820000|2022-04-16 13:47:00|250.6|248.3|250.59|248.29|250.61|248.31|250.59|248.29|4
1650116830000|2022-04-16 13:47:10|250.58|248.28|250.53|248.23|250.59|248.29|250.52|248.22|11
1650116840000|2022-04-16 13:47:20|250.55|248.25|250.56|248.26|250.56|248.26|250.53|248.23|5
1650116850000|2022-04-16 13:47:30|250.57|248.27|250.56|248.26|250.57|248.27|250.56|248.26|2
1650116860000|2022-04-16 13:47:40|250.57|248.27|250.57|248.27|250.57|248.27|250.57|248.27|1
1650116870000|2022-04-16 13:47:50|250.58|248.28|250.58|248.28|250.58|248.28|250.58|248.28|1
1650116880000|2022-04-16 13:48:00|250.59|248.29|250.59|248.29|250.59|248.29|250.58|248.28|3
1650116890000|2022-04-16 13:48:10|250.6|248.3|250.6|248.3|250.6|248.3|250.59|248.29|3
1650116900000|2022-04-16 13:48:20|250.59|248.29|250.59|248.29|250.59|248.29|250.59|248.29|1
1650116920000|2022-04-16 13:48:40|250.6|248.3|250.63|248.33|250.63|248.33|250.6|248.3|2
1650116930000|2022-04-16 13:48:50|250.64|248.34|250.63|248.33|250.64|248.34|250.63|248.33|2
1650116940000|2022-04-16 13:49:00|250.64|248.34|250.7|248.4|250.7|248.4|250.64|248.34|3
1650116960000|2022-04-16 13:49:20|250.69|248.39|250.61|248.31|250.7|248.4|250.61|248.31|6
1650116970000|2022-04-16 13:49:30|250.58|248.28|250.49|248.19|250.58|248.28|250.45|248.15|11
1650116980000|2022-04-16 13:49:40|250.47|248.17|250.43|248.13|250.47|248.17|250.43|248.13|6
1650117000000|2022-04-16 13:50:00|250.44|248.14|250.54|248.24|250.54|248.24|250.44|248.14|9
1650117010000|2022-04-16 13:50:10|250.61|248.31|250.61|248.31|250.61|248.31|250.61|248.31|1
1650117020000|2022-04-16 13:50:20|250.55|248.25|250.53|248.23|250.56|248.26|250.53|248.23|3
1650117030000|2022-04-16 13:50:30|250.54|248.24|250.54|248.24|250.55|248.25|250.52|248.22|7
1650117040000|2022-04-16 13:50:40|250.55|248.25|250.62|248.32|250.62|248.32|250.55|248.25|5
1650117050000|2022-04-16 13:50:50|250.6|248.3|250.54|248.24|250.61|248.31|250.54|248.24|4
1650117060000|2022-04-16 13:51:00|250.53|248.23|250.5|248.2|250.53|248.23|250.49|248.19|6
1650117070000|2022-04-16 13:51:10|250.49|248.19|250.48|248.18|250.49|248.19|250.47|248.17|3
1650117080000|2022-04-16 13:51:20|250.49|248.19|250.5|248.2|250.5|248.2|250.49|248.19|2
1650117090000|2022-04-16 13:51:30|250.49|248.19|250.49|248.19|250.49|248.19|250.49|248.19|1
1650117100000|2022-04-16 13:51:40|250.5|248.2|250.56|248.26|250.56|248.26|250.5|248.2|7
1650117110000|2022-04-16 13:51:50|250.55|248.25|250.55|248.25|250.55|248.25|250.55|248.25|1
1650117120000|2022-04-16 13:52:00|250.57|248.27|250.58|248.28|250.58|248.28|250.57|248.27|2
1650117130000|2022-04-16 13:52:10|250.61|248.31|250.63|248.33|250.63|248.33|250.61|248.31|3
1650117150000|2022-04-16 13:52:30|250.67|248.37|250.66|248.36|250.67|248.37|250.66|248.36|2
1650117160000|2022-04-16 13:52:40|250.65|248.35|250.61|248.31|250.65|248.35|250.61|248.31|4
1650117170000|2022-04-16 13:52:50|250.6|248.3|250.63|248.33|250.63|248.33|250.6|248.3|3
1650117180000|2022-04-16 13:53:00|250.64|248.34|250.7|248.4|250.7|248.4|250.64|248.34|6
1650117190000|2022-04-16 13:53:10|250.73|248.43|250.73|248.43|250.73|248.43|250.73|248.43|1
1650117200000|2022-04-16 13:53:20|250.75|248.45|250.75|248.45|250.75|248.45|250.75|248.45|1
1650117210000|2022-04-16 13:53:30|250.66|248.36|250.59|248.29|250.66|248.36|250.58|248.28|6
1650117220000|2022-04-16 13:53:40|250.6|248.3|250.7|248.4|250.7|248.4|250.6|248.3|5
1650117240000|2022-04-16 13:54:00|250.75|248.45|250.8|248.5|250.8|248.5|250.75|248.45|5
1650117250000|2022-04-16 13:54:10|250.79|248.49|250.88|248.58|250.88|248.58|250.79|248.49|3
1650117260000|2022-04-16 13:54:20|250.87|248.57|250.93|248.63|250.93|248.63|250.87|248.57|5
1650117280000|2022-04-16 13:54:40|250.94|248.64|250.95|248.65|250.95|248.65|250.94|248.64|2
1650117290000|2022-04-16 13:54:50|250.96|248.66|250.96|248.66|250.96|248.66|250.96|248.66|1
1650117300000|2022-04-16 13:55:00|250.97|248.67|250.97|248.67|250.98|248.68|250.97|248.67|3
1650117310000|2022-04-16 13:55:10|250.98|248.68|251|248.7|251|248.7|250.98|248.68|2
1650117320000|2022-04-16 13:55:20|251.01|248.71|251.01|248.71|251.01|248.71|251.01|248.71|1
1650117330000|2022-04-16 13:55:30|251|248.7|251|248.7|251.04|248.74|251|248.7|5
1650117340000|2022-04-16 13:55:40|250.99|248.69|250.99|248.69|250.99|248.69|250.99|248.69|1
1650117350000|2022-04-16 13:55:50|251|248.7|251|248.7|251|248.7|250.99|248.69|3
1650117370000|2022-04-16 13:56:10|250.92|248.62|250.98|248.68|251|248.7|250.92|248.62|3
1650117390000|2022-04-16 13:56:30|250.99|248.69|250.99|248.69|250.99|248.69|250.98|248.68|3
1650117410000|2022-04-16 13:56:50|250.98|248.68|250.95|248.65|250.98|248.68|250.87|248.57|11
1650117420000|2022-04-16 13:57:00|250.97|248.67|250.95|248.65|250.97|248.67|250.95|248.65|3
1650117430000|2022-04-16 13:57:10|250.96|248.66|250.97|248.67|250.97|248.67|250.96|248.66|2
1650117450000|2022-04-16 13:57:30|250.91|248.61|250.69|248.39|250.91|248.61|250.69|248.39|16
1650117460000|2022-04-16 13:57:40|250.7|248.4|250.68|248.38|250.7|248.4|250.68|248.38|5
1650117470000|2022-04-16 13:57:50|250.69|248.39|250.69|248.39|250.69|248.39|250.68|248.38|3
1650117480000|2022-04-16 13:58:00|250.68|248.38|250.7|248.4|250.7|248.4|250.68|248.38|3
1650117490000|2022-04-16 13:58:10|250.71|248.41|250.71|248.41|250.71|248.41|250.71|248.41|1
1650117500000|2022-04-16 13:58:20|250.7|248.4|250.64|248.34|250.7|248.4|250.64|248.34|3
1650117510000|2022-04-16 13:58:30|250.65|248.35|250.65|248.35|250.65|248.35|250.64|248.34|3
1650117520000|2022-04-16 13:58:40|250.64|248.34|250.54|248.24|250.64|248.34|250.54|248.24|6
1650117530000|2022-04-16 13:58:50|250.55|248.25|250.58|248.28|250.59|248.29|250.55|248.25|4
1650117550000|2022-04-16 13:59:10|250.56|248.26|250.56|248.26|250.56|248.26|250.56|248.26|1
1650117560000|2022-04-16 13:59:20|250.58|248.28|250.58|248.28|250.58|248.28|250.58|248.28|1
1650117570000|2022-04-16 13:59:30|250.59|248.29|250.85|248.55|250.85|248.55|250.59|248.29|8
1650117580000|2022-04-16 13:59:40|250.88|248.58|250.81|248.51|250.88|248.58|250.81|248.51|5
1650117590000|2022-04-16 13:59:50|250.82|248.52|250.83|248.53|250.83|248.53|250.82|248.52|2
1650117600000|2022-04-16 14:00:00|250.82|248.52|250.82|248.52|250.83|248.53|250.81|248.51|5
1650117610000|2022-04-16 14:00:10|250.81|248.51|250.81|248.51|250.81|248.51|250.81|248.51|1
1650117620000|2022-04-16 14:00:20|250.83|248.53|250.83|248.53|250.84|248.54|250.83|248.53|5
1650117630000|2022-04-16 14:00:30|250.87|248.57|250.87|248.57|250.87|248.57|250.87|248.57|1
1650117640000|2022-04-16 14:00:40|250.88|248.58|250.89|248.59|250.89|248.59|250.88|248.58|4
1650117650000|2022-04-16 14:00:50|250.9|248.6|250.94|248.64|250.94|248.64|250.9|248.6|4
1650117660000|2022-04-16 14:01:00|250.98|248.68|250.98|248.68|250.99|248.69|250.98|248.68|3
1650117670000|2022-04-16 14:01:10|250.99|248.69|251.02|248.72|251.03|248.73|250.99|248.69|4
1650117680000|2022-04-16 14:01:20|251.06|248.76|251.06|248.76|251.06|248.76|251.06|248.76|1
1650117700000|2022-04-16 14:01:40|251.05|248.75|251.06|248.76|251.06|248.76|251.05|248.75|2
1650117710000|2022-04-16 14:01:50|251.05|248.75|251.06|248.76|251.06|248.76|251.05|248.75|6
1650117720000|2022-04-16 14:02:00|251.05|248.75|250.97|248.67|251.06|248.76|250.95|248.65|11
1650117730000|2022-04-16 14:02:10|250.98|248.68|250.98|248.68|250.98|248.68|250.97|248.67|5
1650117740000|2022-04-16 14:02:20|250.97|248.67|250.9|248.6|250.97|248.67|250.9|248.6|5
1650117750000|2022-04-16 14:02:30|250.89|248.59|250.89|248.59|250.89|248.59|250.89|248.59|1
1650117760000|2022-04-16 14:02:40|250.9|248.6|250.9|248.6|250.9|248.6|250.9|248.6|1
1650117770000|2022-04-16 14:02:50|250.89|248.59|250.89|248.59|250.89|248.59|250.89|248.59|1
1650117780000|2022-04-16 14:03:00|250.9|248.6|250.88|248.58|250.9|248.6|250.88|248.58|3
1650117790000|2022-04-16 14:03:10|250.89|248.59|250.9|248.6|250.9|248.6|250.89|248.59|2
1650117800000|2022-04-16 14:03:20|250.95|248.65|251.02|248.72|251.02|248.72|250.95|248.65|5
1650117820000|2022-04-16 14:03:40|251.03|248.73|251.02|248.72|251.03|248.73|251.02|248.72|2
1650117830000|2022-04-16 14:03:50|251.03|248.73|251.04|248.74|251.04|248.74|251.03|248.73|2
1650117840000|2022-04-16 14:04:00|251.03|248.73|251.03|248.73|251.03|248.73|251.03|248.73|1
1650117850000|2022-04-16 14:04:10|251.04|248.74|251.09|248.79|251.09|248.79|251.04|248.74|4
1650117860000|2022-04-16 14:04:20|251.14|248.84|251.08|248.78|251.15|248.85|251.08|248.78|5
1650117870000|2022-04-16 14:04:30|251.09|248.79|251.09|248.79|251.09|248.79|251.09|248.79|1
1650117880000|2022-04-16 14:04:40|251.07|248.77|251.07|248.77|251.07|248.77|251.07|248.77|1
1650117900000|2022-04-16 14:05:00|251.09|248.79|251.71|249.41|251.79|249.49|251.07|248.77|16
1650117910000|2022-04-16 14:05:10|251.72|249.42|251.72|249.42|251.73|249.43|251.71|249.41|6
1650117920000|2022-04-16 14:05:20|251.74|249.44|251.45|249.15|251.74|249.44|251.45|249.15|8
1650117930000|2022-04-16 14:05:30|251.33|249.03|251.06|248.76|251.33|249.03|251.05|248.75|9
1650117940000|2022-04-16 14:05:40|251.05|248.75|251.59|249.29|251.59|249.29|251.04|248.74|14
1650117950000|2022-04-16 14:05:50|251.57|249.27|251.41|249.11|251.58|249.28|251.41|249.11|17
1650117960000|2022-04-16 14:06:00|251.38|249.08|251.38|249.08|251.38|249.08|251.38|249.08|1
1650117970000|2022-04-16 14:06:10|251.22|248.92|251.12|248.82|251.22|248.92|251.12|248.82|8
1650117980000|2022-04-16 14:06:20|251.13|248.83|251.08|248.78|251.13|248.83|251.08|248.78|3
1650117990000|2022-04-16 14:06:30|251.07|248.77|251.3|249|251.3|249|251.07|248.77|8
1650118000000|2022-04-16 14:06:40|251.31|249.01|251.31|249.01|251.31|249.01|251.31|249.01|1
1650118010000|2022-04-16 14:06:50|251.29|248.99|251.3|249|251.3|249|251.29|248.99|2
1650118020000|2022-04-16 14:07:00|251.29|248.99|251.29|248.99|251.29|248.99|251.29|248.99|1
1650118030000|2022-04-16 14:07:10|251.31|249.01|251.31|249.01|251.31|249.01|251.31|249.01|1
1650118050000|2022-04-16 14:07:30|251.36|249.06|251.38|249.08|251.38|249.08|251.36|249.06|4
1650118060000|2022-04-16 14:07:40|251.37|249.07|251.37|249.07|251.38|249.08|251.37|249.07|3
1650118070000|2022-04-16 14:07:50|251.38|249.08|251.38|249.08|251.38|249.08|251.38|249.08|1
1650118080000|2022-04-16 14:08:00|251.39|249.09|251.39|249.09|251.39|249.09|251.39|249.09|1
1650118090000|2022-04-16 14:08:10|251.38|249.08|251.38|249.08|251.39|249.09|251.38|249.08|3
1650118100000|2022-04-16 14:08:20|251.44|249.14|251.36|249.06|251.44|249.14|251.36|249.06|3
1650118110000|2022-04-16 14:08:30|251.43|249.13|251.43|249.13|251.43|249.13|251.43|249.13|1
1650118160000|2022-04-16 14:09:20|251.44|249.14|251.49|249.19|251.49|249.19|251.44|249.14|5
1650118170000|2022-04-16 14:09:30|251.5|249.2|251.49|249.19|251.51|249.21|251.49|249.19|4
1650118180000|2022-04-16 14:09:40|251.48|249.18|251.48|249.18|251.49|249.19|251.48|249.18|3
1650118190000|2022-04-16 14:09:50|251.49|249.19|251.49|249.19|251.5|249.2|251.49|249.19|3
1650118200000|2022-04-16 14:10:00|251.5|249.2|251.52|249.22|251.52|249.22|251.5|249.2|3
1650118210000|2022-04-16 14:10:10|251.53|249.23|251.53|249.23|251.53|249.23|251.53|249.23|1
1650118220000|2022-04-16 14:10:20|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650118230000|2022-04-16 14:10:30|251.54|249.24|251.58|249.28|251.6|249.3|251.54|249.24|7
1650118240000|2022-04-16 14:10:40|251.59|249.29|251.58|249.28|251.59|249.29|251.58|249.28|2
1650118250000|2022-04-16 14:10:50|251.59|249.29|251.61|249.31|251.62|249.32|251.58|249.28|6
1650118260000|2022-04-16 14:11:00|251.62|249.32|251.61|249.31|251.63|249.33|251.61|249.31|4
1650118270000|2022-04-16 14:11:10|251.6|249.3|251.61|249.31|251.61|249.31|251.6|249.3|6
1650118300000|2022-04-16 14:11:40|251.57|249.27|251.61|249.31|251.61|249.31|251.57|249.27|2
1650118320000|2022-04-16 14:12:00|251.59|249.29|251.59|249.29|251.59|249.29|251.59|249.29|1
1650118340000|2022-04-16 14:12:20|251.58|249.28|251.58|249.28|251.58|249.28|251.58|249.28|1
1650118360000|2022-04-16 14:12:40|251.59|249.29|251.59|249.29|251.59|249.29|251.59|249.29|1
1650118370000|2022-04-16 14:12:50|251.58|249.28|251.58|249.28|251.58|249.28|251.58|249.28|1
1650118380000|2022-04-16 14:13:00|251.54|249.24|251.54|249.24|251.54|249.24|251.53|249.23|3
1650118390000|2022-04-16 14:13:10|251.53|249.23|251.53|249.23|251.53|249.23|251.53|249.23|1
1650118420000|2022-04-16 14:13:40|251.52|249.22|251.47|249.17|251.52|249.22|251.47|249.17|6
1650118430000|2022-04-16 14:13:50|251.46|249.16|251.44|249.14|251.46|249.16|251.44|249.14|3
1650118440000|2022-04-16 14:14:00|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650118450000|2022-04-16 14:14:10|251.4|249.1|251.37|249.07|251.4|249.1|251.37|249.07|2
1650118460000|2022-04-16 14:14:20|251.36|249.06|251.33|249.03|251.36|249.06|251.32|249.02|8
1650118470000|2022-04-16 14:14:30|251.32|249.02|251.33|249.03|251.34|249.04|251.32|249.02|4
1650118480000|2022-04-16 14:14:40|251.28|248.98|251.25|248.95|251.28|248.98|251.25|248.95|4
1650118490000|2022-04-16 14:14:50|251.24|248.94|251.05|248.75|251.27|248.97|251.05|248.75|7
1650118500000|2022-04-16 14:15:00|251.02|248.72|250.95|248.65|251.02|248.72|250.95|248.65|4
1650118510000|2022-04-16 14:15:10|250.88|248.58|250.89|248.59|250.89|248.59|250.87|248.57|3
1650118520000|2022-04-16 14:15:20|250.88|248.58|250.86|248.56|250.88|248.58|250.85|248.55|7
1650118530000|2022-04-16 14:15:30|250.85|248.55|250.84|248.54|250.85|248.55|250.84|248.54|4
1650118540000|2022-04-16 14:15:40|250.85|248.55|250.79|248.49|250.85|248.55|250.79|248.49|6
1650118550000|2022-04-16 14:15:50|250.8|248.5|250.5|248.2|250.8|248.5|250.5|248.2|16
1650118560000|2022-04-16 14:16:00|250.49|248.19|250.51|248.21|250.51|248.21|250.48|248.18|6
1650118570000|2022-04-16 14:16:10|250.65|248.35|250.72|248.42|250.72|248.42|250.65|248.35|11
1650118580000|2022-04-16 14:16:20|250.71|248.41|250.72|248.42|250.72|248.42|250.71|248.41|2
1650118590000|2022-04-16 14:16:30|250.81|248.51|250.75|248.45|250.81|248.51|250.73|248.43|10
1650118600000|2022-04-16 14:16:40|250.76|248.46|250.85|248.55|250.85|248.55|250.76|248.46|13
1650118610000|2022-04-16 14:16:50|250.86|248.56|250.89|248.59|250.89|248.59|250.86|248.56|3
1650118620000|2022-04-16 14:17:00|250.9|248.6|250.89|248.59|250.9|248.6|250.89|248.59|2
1650118630000|2022-04-16 14:17:10|250.91|248.61|250.91|248.61|250.91|248.61|250.91|248.61|1
1650118640000|2022-04-16 14:17:20|250.9|248.6|250.91|248.61|250.92|248.62|250.9|248.6|3
1650118650000|2022-04-16 14:17:30|250.92|248.62|250.93|248.63|250.93|248.63|250.92|248.62|4
1650118660000|2022-04-16 14:17:40|250.92|248.62|250.93|248.63|250.93|248.63|250.92|248.62|4
1650118670000|2022-04-16 14:17:50|250.92|248.62|250.91|248.61|250.93|248.63|250.91|248.61|3
1650118680000|2022-04-16 14:18:00|250.93|248.63|250.93|248.63|250.93|248.63|250.93|248.63|1
1650118690000|2022-04-16 14:18:10|250.92|248.62|250.92|248.62|250.92|248.62|250.91|248.61|3
1650118700000|2022-04-16 14:18:20|250.91|248.61|250.89|248.59|250.91|248.61|250.89|248.59|6
1650118720000|2022-04-16 14:18:40|250.88|248.58|250.8|248.5|250.89|248.59|250.79|248.49|5
1650118730000|2022-04-16 14:18:50|250.79|248.49|250.73|248.43|250.79|248.49|250.71|248.41|5
1650118740000|2022-04-16 14:19:00|250.71|248.41|250.71|248.41|250.71|248.41|250.7|248.4|3
1650118750000|2022-04-16 14:19:10|250.72|248.42|250.65|248.35|250.72|248.42|250.64|248.34|10
1650118760000|2022-04-16 14:19:20|250.69|248.39|250.67|248.37|250.69|248.39|250.67|248.37|3
1650118770000|2022-04-16 14:19:30|250.68|248.38|250.71|248.41|250.71|248.41|250.68|248.38|3
1650118780000|2022-04-16 14:19:40|250.73|248.43|250.73|248.43|250.73|248.43|250.73|248.43|1
1650118790000|2022-04-16 14:19:50|250.77|248.47|250.78|248.48|250.78|248.48|250.77|248.47|2
1650118810000|2022-04-16 14:20:10|250.79|248.49|250.79|248.49|250.79|248.49|250.79|248.49|1
1650118820000|2022-04-16 14:20:20|250.81|248.51|250.81|248.51|250.81|248.51|250.81|248.51|1
1650118830000|2022-04-16 14:20:30|250.8|248.5|250.8|248.5|250.85|248.55|250.79|248.49|11
1650118840000|2022-04-16 14:20:40|250.79|248.49|250.79|248.49|250.79|248.49|250.79|248.49|1
1650118850000|2022-04-16 14:20:50|250.8|248.5|250.8|248.5|250.8|248.5|250.8|248.5|1
1650118890000|2022-04-16 14:21:30|250.79|248.49|250.72|248.42|250.79|248.49|250.72|248.42|6
1650118900000|2022-04-16 14:21:40|250.71|248.41|250.67|248.37|250.71|248.41|250.67|248.37|6
1650118910000|2022-04-16 14:21:50|250.66|248.36|250.66|248.36|250.66|248.36|250.66|248.36|1
1650118920000|2022-04-16 14:22:00|250.63|248.33|250.64|248.34|250.64|248.34|250.63|248.33|2
1650118930000|2022-04-16 14:22:10|250.63|248.33|250.63|248.33|250.64|248.34|250.63|248.33|3
1650118940000|2022-04-16 14:22:20|250.64|248.34|250.63|248.33|250.64|248.34|250.63|248.33|2
1650118950000|2022-04-16 14:22:30|250.62|248.32|250.63|248.33|250.63|248.33|250.62|248.32|2
1650118960000|2022-04-16 14:22:40|250.64|248.34|250.63|248.33|250.64|248.34|250.63|248.33|2
1650118970000|2022-04-16 14:22:50|250.64|248.34|250.87|248.57|250.87|248.57|250.64|248.34|9
1650118980000|2022-04-16 14:23:00|250.88|248.58|250.88|248.58|250.88|248.58|250.88|248.58|1
1650119000000|2022-04-16 14:23:20|250.89|248.59|250.89|248.59|250.89|248.59|250.89|248.59|1
1650119010000|2022-04-16 14:23:30|251.17|248.87|251.43|249.13|251.52|249.22|251.17|248.87|12
1650119020000|2022-04-16 14:23:40|251.44|249.14|251.45|249.15|251.49|249.19|251.42|249.12|7
1650119030000|2022-04-16 14:23:50|251.56|249.26|251.44|249.14|251.56|249.26|251.44|249.14|14
1650119040000|2022-04-16 14:24:00|251.47|249.17|251.47|249.17|251.47|249.17|251.47|249.17|1
1650119050000|2022-04-16 14:24:10|251.46|249.16|251.39|249.09|251.46|249.16|251.39|249.09|5
1650119060000|2022-04-16 14:24:20|251.38|249.08|251.37|249.07|251.39|249.09|251.37|249.07|4
1650119080000|2022-04-16 14:24:40|251.4|249.1|251.38|249.08|251.4|249.1|251.38|249.08|3
1650119090000|2022-04-16 14:24:50|251.39|249.09|251.39|249.09|251.39|249.09|251.39|249.09|1
1650119100000|2022-04-16 14:25:00|251.38|249.08|251.45|249.15|251.45|249.15|251.37|249.07|6
1650119110000|2022-04-16 14:25:10|251.44|249.14|251.02|248.72|251.46|249.16|251.02|248.72|18
1650119120000|2022-04-16 14:25:20|251.01|248.71|251.02|248.72|251.02|248.72|251|248.7|5
1650119140000|2022-04-16 14:25:40|251.01|248.71|250.99|248.69|251.01|248.71|250.98|248.68|4
1650119150000|2022-04-16 14:25:50|250.98|248.68|251.19|248.89|251.22|248.92|250.98|248.68|12
1650119160000|2022-04-16 14:26:00|251.2|248.9|251.29|248.99|251.29|248.99|251.2|248.9|6
1650119170000|2022-04-16 14:26:10|251.31|249.01|251.35|249.05|251.36|249.06|251.31|249.01|6
1650119180000|2022-04-16 14:26:20|251.33|249.03|251.43|249.13|251.43|249.13|251.33|249.03|6
1650119190000|2022-04-16 14:26:30|251.44|249.14|251.47|249.17|251.47|249.17|251.44|249.14|2
1650119200000|2022-04-16 14:26:40|251.48|249.18|251.48|249.18|251.48|249.18|251.48|249.18|1
1650119220000|2022-04-16 14:27:00|251.47|249.17|251.5|249.2|251.52|249.22|251.47|249.17|14
1650119230000|2022-04-16 14:27:10|251.52|249.22|251.56|249.26|251.56|249.26|251.52|249.22|3
1650119240000|2022-04-16 14:27:20|251.58|249.28|251.59|249.29|251.59|249.29|251.58|249.28|2
1650119250000|2022-04-16 14:27:30|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650119260000|2022-04-16 14:27:40|251.65|249.35|251.65|249.35|251.65|249.35|251.65|249.35|1
1650119270000|2022-04-16 14:27:50|251.64|249.34|251.62|249.32|251.68|249.38|251.62|249.32|8
1650119280000|2022-04-16 14:28:00|251.58|249.28|251.65|249.35|251.65|249.35|251.57|249.27|13
1650119290000|2022-04-16 14:28:10|251.64|249.34|251.7|249.4|251.7|249.4|251.64|249.34|2
1650119300000|2022-04-16 14:28:20|251.72|249.42|251.72|249.42|251.73|249.43|251.72|249.42|3
1650119310000|2022-04-16 14:28:30|251.74|249.44|251.76|249.46|251.76|249.46|251.74|249.44|3
1650119320000|2022-04-16 14:28:40|251.75|249.45|251.75|249.45|251.75|249.45|251.75|249.45|1
1650119330000|2022-04-16 14:28:50|251.76|249.46|251.76|249.46|251.77|249.47|251.76|249.46|3
1650119340000|2022-04-16 14:29:00|251.71|249.41|251.76|249.46|251.76|249.46|251.71|249.41|2
1650119350000|2022-04-16 14:29:10|251.75|249.45|251.74|249.44|251.75|249.45|251.74|249.44|2
1650119400000|2022-04-16 14:30:00|251.75|249.45|251.74|249.44|251.75|249.45|251.74|249.44|2
1650119410000|2022-04-16 14:30:10|251.75|249.45|251.75|249.45|251.76|249.46|251.74|249.44|4
1650119420000|2022-04-16 14:30:20|251.76|249.46|251.75|249.45|251.78|249.48|251.75|249.45|3
1650119430000|2022-04-16 14:30:30|251.78|249.48|251.79|249.49|251.79|249.49|251.77|249.47|7
1650119440000|2022-04-16 14:30:40|251.78|249.48|251.79|249.49|251.79|249.49|251.78|249.48|2
1650119450000|2022-04-16 14:30:50|251.78|249.48|251.79|249.49|251.79|249.49|251.78|249.48|2
1650119480000|2022-04-16 14:31:20|251.78|249.48|251.79|249.49|251.79|249.49|251.78|249.48|2
1650119490000|2022-04-16 14:31:30|251.78|249.48|251.78|249.48|251.78|249.48|251.78|249.48|1
1650119500000|2022-04-16 14:31:40|251.77|249.47|251.54|249.24|251.77|249.47|251.54|249.24|11
1650119510000|2022-04-16 14:31:50|251.57|249.27|251.39|249.09|251.57|249.27|251.39|249.09|9
1650119520000|2022-04-16 14:32:00|251.38|249.08|251.38|249.08|251.38|249.08|251.38|249.08|1
1650119530000|2022-04-16 14:32:10|251.37|249.07|251.4|249.1|251.4|249.1|251.37|249.07|4
1650119550000|2022-04-16 14:32:30|251.41|249.11|251.41|249.11|251.41|249.11|251.41|249.11|1
1650119560000|2022-04-16 14:32:40|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650119570000|2022-04-16 14:32:50|251.41|249.11|251.53|249.23|251.53|249.23|251.41|249.11|6
1650119580000|2022-04-16 14:33:00|251.59|249.29|251.59|249.29|251.59|249.29|251.59|249.29|1
1650119590000|2022-04-16 14:33:10|251.6|249.3|251.6|249.3|251.6|249.3|251.59|249.29|3
1650119610000|2022-04-16 14:33:30|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650119630000|2022-04-16 14:33:50|251.6|249.3|251.61|249.31|251.61|249.31|251.6|249.3|2
1650119640000|2022-04-16 14:34:00|251.62|249.32|251.62|249.32|251.62|249.32|251.62|249.32|1
1650119660000|2022-04-16 14:34:20|251.61|249.31|251.61|249.31|251.61|249.31|251.6|249.3|3
1650119690000|2022-04-16 14:34:50|251.58|249.28|251.58|249.28|251.58|249.28|251.58|249.28|1
1650119700000|2022-04-16 14:35:00|251.61|249.31|251.63|249.33|251.63|249.33|251.61|249.31|3
1650119710000|2022-04-16 14:35:10|251.62|249.32|251.63|249.33|251.64|249.34|251.62|249.32|4
1650119720000|2022-04-16 14:35:20|251.64|249.34|251.64|249.34|251.64|249.34|251.64|249.34|1
1650119730000|2022-04-16 14:35:30|251.63|249.33|251.64|249.34|251.64|249.34|251.63|249.33|2
1650119740000|2022-04-16 14:35:40|251.62|249.32|251.62|249.32|251.62|249.32|251.62|249.32|1
1650119750000|2022-04-16 14:35:50|251.63|249.33|251.62|249.32|251.63|249.33|251.62|249.32|4
1650119760000|2022-04-16 14:36:00|251.61|249.31|251.59|249.29|251.61|249.31|251.59|249.29|2
1650119770000|2022-04-16 14:36:10|251.6|249.3|251.6|249.3|251.6|249.3|251.6|249.3|1
1650119780000|2022-04-16 14:36:20|251.59|249.29|251.59|249.29|251.59|249.29|251.59|249.29|1
1650119790000|2022-04-16 14:36:30|251.6|249.3|251.6|249.3|251.6|249.3|251.6|249.3|1
1650119830000|2022-04-16 14:37:10|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650119840000|2022-04-16 14:37:20|251.64|249.34|251.64|249.34|251.65|249.35|251.64|249.34|5
1650119850000|2022-04-16 14:37:30|251.66|249.36|251.66|249.36|251.66|249.36|251.66|249.36|1
1650119860000|2022-04-16 14:37:40|251.67|249.37|251.67|249.37|251.67|249.37|251.67|249.37|1
1650119880000|2022-04-16 14:38:00|251.72|249.42|251.73|249.43|251.73|249.43|251.72|249.42|2
1650119890000|2022-04-16 14:38:10|251.72|249.42|251.74|249.44|251.74|249.44|251.72|249.42|2
1650119900000|2022-04-16 14:38:20|251.75|249.45|251.76|249.46|251.77|249.47|251.73|249.43|5
1650119910000|2022-04-16 14:38:30|251.81|249.51|251.86|249.56|251.86|249.56|251.81|249.51|4
1650119930000|2022-04-16 14:38:50|251.85|249.55|251.85|249.55|251.86|249.56|251.85|249.55|3
1650119940000|2022-04-16 14:39:00|251.86|249.56|251.86|249.56|251.86|249.56|251.86|249.56|1
1650119960000|2022-04-16 14:39:20|251.85|249.55|251.85|249.55|251.85|249.55|251.85|249.55|1
1650119970000|2022-04-16 14:39:30|251.86|249.56|251.89|249.59|251.9|249.6|251.86|249.56|5
1650119980000|2022-04-16 14:39:40|251.9|249.6|251.91|249.61|251.91|249.61|251.9|249.6|2
1650119990000|2022-04-16 14:39:50|251.9|249.6|251.9|249.6|251.9|249.6|251.9|249.6|1
1650120000000|2022-04-16 14:40:00|251.91|249.61|251.9|249.6|251.91|249.61|251.9|249.6|2
1650120030000|2022-04-16 14:40:30|251.91|249.61|251.91|249.61|251.92|249.62|251.91|249.61|3
1650120040000|2022-04-16 14:40:40|251.92|249.62|251.92|249.62|251.92|249.62|251.92|249.62|1
1650120050000|2022-04-16 14:40:50|252.14|249.84|252.34|250.04|252.34|250.04|252.14|249.84|7
1650120060000|2022-04-16 14:41:00|252.33|250.03|252.34|250.04|252.36|250.06|252.3|250|7
1650120070000|2022-04-16 14:41:10|252.33|250.03|252.21|249.91|252.33|250.03|252.17|249.87|8
1650120080000|2022-04-16 14:41:20|252.22|249.92|252.02|249.72|252.22|249.92|252.02|249.72|4
1650120100000|2022-04-16 14:41:40|251.98|249.68|251.92|249.62|251.98|249.68|251.92|249.62|8
1650120110000|2022-04-16 14:41:50|251.91|249.61|251.95|249.65|251.97|249.67|251.91|249.61|9
1650120120000|2022-04-16 14:42:00|251.97|249.67|252.06|249.76|252.07|249.77|251.97|249.67|6
1650120130000|2022-04-16 14:42:10|252.05|249.75|252.04|249.74|252.05|249.75|252.04|249.74|2
1650120140000|2022-04-16 14:42:20|252.03|249.73|252.04|249.74|252.04|249.74|252.03|249.73|6
1650120160000|2022-04-16 14:42:40|252.05|249.75|251.94|249.64|252.05|249.75|251.94|249.64|2
1650120170000|2022-04-16 14:42:50|252.05|249.75|252.05|249.75|252.05|249.75|252.05|249.75|1
1650120180000|2022-04-16 14:43:00|252.04|249.74|252.1|249.8|252.1|249.8|252.04|249.74|7
1650120190000|2022-04-16 14:43:10|252.09|249.79|252.44|250.14|252.44|250.14|252.09|249.79|8
1650120200000|2022-04-16 14:43:20|252.5|250.2|252.72|250.42|252.72|250.42|252.5|250.2|14
1650120210000|2022-04-16 14:43:30|252.73|250.43|252.69|250.39|252.74|250.44|252.69|250.39|8
1650120220000|2022-04-16 14:43:40|252.68|250.38|252.51|250.21|252.68|250.38|252.51|250.21|9
1650120230000|2022-04-16 14:43:50|252.49|250.19|252.49|250.19|252.49|250.19|252.49|250.19|1
1650120240000|2022-04-16 14:44:00|252.5|250.2|252.69|250.39|252.7|250.4|252.5|250.2|12
1650120250000|2022-04-16 14:44:10|252.71|250.41|252.77|250.47|252.77|250.47|252.7|250.4|5
1650120260000|2022-04-16 14:44:20|252.78|250.48|252.61|250.31|252.78|250.48|252.61|250.31|9
1650120270000|2022-04-16 14:44:30|252.62|250.32|252.72|250.42|252.73|250.43|252.61|250.31|12
1650120280000|2022-04-16 14:44:40|252.73|250.43|252.73|250.43|252.73|250.43|252.7|250.4|5
1650120290000|2022-04-16 14:44:50|252.72|250.42|252.71|250.41|252.72|250.42|252.7|250.4|6
1650120300000|2022-04-16 14:45:00|252.72|250.42|252.82|250.52|252.82|250.52|252.72|250.42|10
1650120310000|2022-04-16 14:45:10|252.83|250.53|252.9|250.6|252.9|250.6|252.82|250.52|6
1650120320000|2022-04-16 14:45:20|252.87|250.57|252.86|250.56|252.89|250.59|252.85|250.55|8
1650120330000|2022-04-16 14:45:30|252.82|250.52|252.82|250.52|252.82|250.52|252.81|250.51|3
1650120340000|2022-04-16 14:45:40|252.81|250.51|252.77|250.47|252.82|250.52|252.77|250.47|5
1650120350000|2022-04-16 14:45:50|252.74|250.44|252.72|250.42|252.74|250.44|252.72|250.42|5
1650120360000|2022-04-16 14:46:00|252.65|250.35|252.65|250.35|252.65|250.35|252.65|250.35|1
1650120370000|2022-04-16 14:46:10|252.66|250.36|252.73|250.43|252.73|250.43|252.66|250.36|2
1650120400000|2022-04-16 14:46:40|252.72|250.42|252.71|250.41|252.72|250.42|252.71|250.41|2
1650120410000|2022-04-16 14:46:50|252.69|250.39|252.68|250.38|252.69|250.39|252.68|250.38|2
1650120420000|2022-04-16 14:47:00|252.69|250.39|252.69|250.39|252.69|250.39|252.69|250.39|1
1650120430000|2022-04-16 14:47:10|252.63|250.33|252.34|250.04|252.63|250.33|252.33|250.03|16
1650120440000|2022-04-16 14:47:20|252.33|250.03|252.04|249.74|252.33|250.03|252.04|249.74|7
1650120450000|2022-04-16 14:47:30|252.03|249.73|251.97|249.67|252.03|249.73|251.97|249.67|8
1650120460000|2022-04-16 14:47:40|251.96|249.66|251.97|249.67|251.97|249.67|251.96|249.66|2
1650120470000|2022-04-16 14:47:50|251.93|249.63|251.92|249.62|251.93|249.63|251.92|249.62|2
1650120480000|2022-04-16 14:48:00|251.93|249.63|251.95|249.65|251.95|249.65|251.93|249.63|2
1650120490000|2022-04-16 14:48:10|251.96|249.66|251.96|249.66|251.96|249.66|251.96|249.66|1
1650120510000|2022-04-16 14:48:30|251.99|249.69|252.46|250.16|252.47|250.17|251.99|249.69|12
1650120520000|2022-04-16 14:48:40|252.43|250.13|252.43|250.13|252.43|250.13|252.35|250.05|20
1650120530000|2022-04-16 14:48:50|252.4|250.1|252.44|250.14|252.44|250.14|252.4|250.1|7
1650120540000|2022-04-16 14:49:00|252.42|250.12|252.43|250.13|252.43|250.13|252.41|250.11|6
1650120550000|2022-04-16 14:49:10|252.42|250.12|252.38|250.08|252.42|250.12|252.37|250.07|6
1650120560000|2022-04-16 14:49:20|252.37|250.07|252.38|250.08|252.38|250.08|252.36|250.06|5
1650120600000|2022-04-16 14:50:00|252.37|250.07|252.38|250.08|252.38|250.08|252.37|250.07|4
1650120610000|2022-04-16 14:50:10|252.36|250.06|252.36|250.06|252.36|250.06|252.36|250.06|1
1650120620000|2022-04-16 14:50:20|252.35|250.05|252.35|250.05|252.35|250.05|252.35|250.05|1
1650120640000|2022-04-16 14:50:40|252.34|250.04|252.34|250.04|252.34|250.04|252.33|250.03|3
1650120650000|2022-04-16 14:50:50|252.24|249.94|252.22|249.92|252.24|249.94|252.22|249.92|3
1650120660000|2022-04-16 14:51:00|252.13|249.83|252|249.7|252.13|249.83|252|249.7|6
1650120670000|2022-04-16 14:51:10|251.99|249.69|252|249.7|252|249.7|251.99|249.69|2
1650120680000|2022-04-16 14:51:20|251.99|249.69|251.99|249.69|252|249.7|251.99|249.69|3
1650120690000|2022-04-16 14:51:30|251.98|249.68|252.36|250.06|252.36|250.06|251.98|249.68|11
1650120700000|2022-04-16 14:51:40|252.38|250.08|252.56|250.26|252.6|250.3|252.38|250.08|13
1650120710000|2022-04-16 14:51:50|252.57|250.27|252.54|250.24|252.57|250.27|252.54|250.24|4
1650120720000|2022-04-16 14:52:00|252.55|250.25|252.46|250.16|252.55|250.25|252.46|250.16|7
1650120730000|2022-04-16 14:52:10|252.47|250.17|252.45|250.15|252.47|250.17|252.45|250.15|7
1650120740000|2022-04-16 14:52:20|252.46|250.16|252.56|250.26|252.56|250.26|252.46|250.16|10
1650120750000|2022-04-16 14:52:30|252.55|250.25|252.53|250.23|252.55|250.25|252.5|250.2|10
1650120770000|2022-04-16 14:52:50|252.49|250.19|252.53|250.23|252.53|250.23|252.49|250.19|2
1650120780000|2022-04-16 14:53:00|252.52|250.22|252.53|250.23|252.53|250.23|252.52|250.22|2
1650120790000|2022-04-16 14:53:10|252.56|250.26|252.56|250.26|252.56|250.26|252.56|250.26|1
1650120840000|2022-04-16 14:54:00|252.64|250.34|252.64|250.34|252.69|250.39|252.64|250.34|8
1650120850000|2022-04-16 14:54:10|252.65|250.35|252.71|250.41|252.71|250.41|252.65|250.35|2
1650120860000|2022-04-16 14:54:20|252.72|250.42|252.73|250.43|252.73|250.43|252.72|250.42|2
1650120870000|2022-04-16 14:54:30|252.77|250.47|252.74|250.44|252.77|250.47|252.73|250.43|3
1650120880000|2022-04-16 14:54:40|252.73|250.43|252.76|250.46|252.79|250.49|252.73|250.43|3
1650120890000|2022-04-16 14:54:50|252.81|250.51|252.81|250.51|252.81|250.51|252.81|250.51|1
1650120900000|2022-04-16 14:55:00|252.8|250.5|252.83|250.53|252.83|250.53|252.8|250.5|3
1650120910000|2022-04-16 14:55:10|252.86|250.56|252.88|250.58|252.88|250.58|252.86|250.56|3
1650120920000|2022-04-16 14:55:20|252.87|250.57|252.8|250.5|252.87|250.57|252.79|250.49|8
1650120930000|2022-04-16 14:55:30|252.82|250.52|252.87|250.57|252.87|250.57|252.82|250.52|8
1650120940000|2022-04-16 14:55:40|252.88|250.58|252.89|250.59|252.89|250.59|252.85|250.55|7
1650120950000|2022-04-16 14:55:50|252.88|250.58|252.87|250.57|252.89|250.59|252.87|250.57|6
1650120960000|2022-04-16 14:56:00|252.89|250.59|252.88|250.58|252.9|250.6|252.87|250.57|5
1650120970000|2022-04-16 14:56:10|252.87|250.57|252.87|250.57|252.87|250.57|252.87|250.57|1
1650120990000|2022-04-16 14:56:30|252.88|250.58|252.88|250.58|252.88|250.58|252.88|250.58|1
1650121000000|2022-04-16 14:56:40|252.87|250.57|252.87|250.57|252.87|250.57|252.87|250.57|1
1650121010000|2022-04-16 14:56:50|252.88|250.58|252.87|250.57|252.88|250.58|252.87|250.57|2
1650121020000|2022-04-16 14:57:00|252.86|250.56|252.86|250.56|252.86|250.56|252.86|250.56|1
1650121030000|2022-04-16 14:57:10|252.87|250.57|252.9|250.6|252.9|250.6|252.87|250.57|3
1650121040000|2022-04-16 14:57:20|252.91|250.61|252.9|250.6|252.91|250.61|252.9|250.6|2
1650121050000|2022-04-16 14:57:30|252.91|250.61|252.95|250.65|252.96|250.66|252.91|250.61|6
1650121060000|2022-04-16 14:57:40|252.96|250.66|252.97|250.67|252.97|250.67|252.96|250.66|2
1650121070000|2022-04-16 14:57:50|252.99|250.69|252.99|250.69|252.99|250.69|252.99|250.69|1
1650121080000|2022-04-16 14:58:00|253|250.7|252.99|250.69|253|250.7|252.99|250.69|2
1650121100000|2022-04-16 14:58:20|253.03|250.73|253.02|250.72|253.03|250.73|253.02|250.72|4
1650121110000|2022-04-16 14:58:30|252.9|250.6|253.01|250.71|253.01|250.71|252.9|250.6|2
1650121120000|2022-04-16 14:58:40|253.02|250.72|253.04|250.74|253.04|250.74|253.01|250.71|7
1650121130000|2022-04-16 14:58:50|253.03|250.73|253.03|250.73|253.03|250.73|253.01|250.71|4
1650121140000|2022-04-16 14:59:00|253.02|250.72|253.05|250.75|253.05|250.75|253.02|250.72|4
1650121150000|2022-04-16 14:59:10|253.04|250.74|253.06|250.76|253.06|250.76|253.04|250.74|3
1650121170000|2022-04-16 14:59:30|253.05|250.75|253.05|250.75|253.05|250.75|253.05|250.75|1
1650121180000|2022-04-16 14:59:40|253.14|250.84|253.4|251.1|253.46|251.16|253.14|250.84|16
1650121190000|2022-04-16 14:59:50|253.45|251.15|253.6|251.3|253.6|251.3|253.45|251.15|10
1650121200000|2022-04-16 15:00:00|253.61|251.31|254.22|251.92|254.25|251.95|253.61|251.31|18
1650121210000|2022-04-16 15:00:10|254.19|251.89|254.75|252.45|254.75|252.45|253.97|251.67|23
1650121220000|2022-04-16 15:00:20|254.76|252.46|255.04|252.74|255.3|253|254.75|252.45|23
1650121230000|2022-04-16 15:00:30|255.03|252.73|254.58|252.28|255.03|252.73|254.57|252.27|25
1650121240000|2022-04-16 15:00:40|254.57|252.27|254.72|252.42|254.75|252.45|254.49|252.19|23
1650121250000|2022-04-16 15:00:50|254.64|252.34|254.57|252.27|254.65|252.35|254.57|252.27|9
1650121260000|2022-04-16 15:01:00|254.58|252.28|254.59|252.29|254.66|252.36|254.56|252.26|18
1650121270000|2022-04-16 15:01:10|254.58|252.28|254.3|252|254.58|252.28|254.3|252|18
1650121280000|2022-04-16 15:01:20|254.27|251.97|254.18|251.88|254.3|252|253.98|251.68|29
1650121290000|2022-04-16 15:01:30|254.21|251.91|254|251.7|254.26|251.96|253.96|251.66|17
1650121300000|2022-04-16 15:01:40|253.99|251.69|253.99|251.69|254|251.7|253.99|251.69|3
1650121310000|2022-04-16 15:01:50|254|251.7|254|251.7|254|251.7|254|251.7|1
1650121320000|2022-04-16 15:02:00|254.01|251.71|254.32|252.02|254.32|252.02|254.01|251.71|8
1650121330000|2022-04-16 15:02:10|254.31|252.01|254.34|252.04|254.4|252.1|254.31|252.01|8
1650121340000|2022-04-16 15:02:20|254.35|252.05|254.36|252.06|254.37|252.07|254.35|252.05|7
1650121350000|2022-04-16 15:02:30|254.35|252.05|254.37|252.07|254.37|252.07|254.33|252.03|8
1650121360000|2022-04-16 15:02:40|254.38|252.08|254.34|252.04|254.38|252.08|254.32|252.02|10
1650121370000|2022-04-16 15:02:50|254.35|252.05|254.3|252|254.35|252.05|254.3|252|10
1650121380000|2022-04-16 15:03:00|254.29|251.99|254.06|251.76|254.29|251.99|254.06|251.76|8
1650121390000|2022-04-16 15:03:10|254.05|251.75|254.34|252.04|254.34|252.04|254.02|251.72|16
1650121400000|2022-04-16 15:03:20|254.33|252.03|253.93|251.63|254.33|252.03|253.92|251.62|17
1650121410000|2022-04-16 15:03:30|253.96|251.66|253.94|251.64|253.97|251.67|253.9|251.6|9
1650121420000|2022-04-16 15:03:40|253.91|251.61|253.88|251.58|253.92|251.62|253.88|251.58|6
1650121430000|2022-04-16 15:03:50|253.89|251.59|253.91|251.61|253.91|251.61|253.88|251.58|5
1650121440000|2022-04-16 15:04:00|253.9|251.6|253.65|251.35|253.9|251.6|253.63|251.33|18
1650121450000|2022-04-16 15:04:10|253.66|251.36|253.47|251.17|253.66|251.36|253.44|251.14|20
1650121460000|2022-04-16 15:04:20|253.48|251.18|253.46|251.16|253.49|251.19|253.44|251.14|8
1650121480000|2022-04-16 15:04:40|253.48|251.18|253.29|250.99|253.49|251.19|253.29|250.99|11
1650121490000|2022-04-16 15:04:50|253.28|250.98|252.99|250.69|253.28|250.98|252.99|250.69|14
1650121500000|2022-04-16 15:05:00|252.97|250.67|252.91|250.61|253.01|250.71|252.89|250.59|19
1650121510000|2022-04-16 15:05:10|252.92|250.62|253.31|251.01|253.31|251.01|252.9|250.6|21
1650121520000|2022-04-16 15:05:20|253.32|251.02|253.34|251.04|253.38|251.08|253.32|251.02|14
1650121530000|2022-04-16 15:05:30|253.32|251.02|253.29|250.99|253.36|251.06|253.21|250.91|13
1650121540000|2022-04-16 15:05:40|253.28|250.98|253.06|250.76|253.39|251.09|253.05|250.75|13
1650121550000|2022-04-16 15:05:50|253.05|250.75|253.05|250.75|253.06|250.76|253.05|250.75|3
1650121560000|2022-04-16 15:06:00|253.04|250.74|253.34|251.04|253.34|251.04|253.04|250.74|10
1650121570000|2022-04-16 15:06:10|253.33|251.03|253.38|251.08|253.39|251.09|253.33|251.03|5
1650121580000|2022-04-16 15:06:20|253.39|251.09|253.56|251.26|253.56|251.26|253.39|251.09|21
1650121590000|2022-04-16 15:06:30|253.55|251.25|253.71|251.41|253.71|251.41|253.55|251.25|11
1650121600000|2022-04-16 15:06:40|253.7|251.4|253.74|251.44|253.75|251.45|253.69|251.39|10
1650121610000|2022-04-16 15:06:50|253.75|251.45|253.75|251.45|253.75|251.45|253.71|251.41|8
1650121620000|2022-04-16 15:07:00|253.8|251.5|253.81|251.51|253.82|251.52|253.79|251.49|7
1650121630000|2022-04-16 15:07:10|253.82|251.52|253.81|251.51|253.83|251.53|253.81|251.51|7
1650121640000|2022-04-16 15:07:20|253.82|251.52|253.78|251.48|253.83|251.53|253.78|251.48|9
1650121650000|2022-04-16 15:07:30|253.77|251.47|253.79|251.49|253.79|251.49|253.76|251.46|8
1650121660000|2022-04-16 15:07:40|253.78|251.48|253.34|251.04|253.78|251.48|253.33|251.03|21
1650121670000|2022-04-16 15:07:50|253.33|251.03|253.31|251.01|253.33|251.03|253.28|250.98|5
1650121680000|2022-04-16 15:08:00|253.32|251.02|253.26|250.96|253.32|251.02|253.26|250.96|4
1650121690000|2022-04-16 15:08:10|253.25|250.95|253.35|251.05|253.35|251.05|253.24|250.94|12
1650121700000|2022-04-16 15:08:20|253.4|251.1|253.51|251.21|253.51|251.21|253.4|251.1|9
1650121710000|2022-04-16 15:08:30|253.49|251.19|253.4|251.1|253.49|251.19|253.4|251.1|6
1650121720000|2022-04-16 15:08:40|253.36|251.06|253.44|251.14|253.44|251.14|253.36|251.06|6
1650121730000|2022-04-16 15:08:50|253.43|251.13|253.41|251.11|253.43|251.13|253.35|251.05|15
1650121740000|2022-04-16 15:09:00|253.4|251.1|253.42|251.12|253.42|251.12|253.4|251.1|3
1650121750000|2022-04-16 15:09:10|253.43|251.13|253.49|251.19|253.49|251.19|253.43|251.13|9
1650121760000|2022-04-16 15:09:20|253.5|251.2|253.63|251.33|253.63|251.33|253.5|251.2|6
1650121770000|2022-04-16 15:09:30|253.64|251.34|253.66|251.36|253.66|251.36|253.64|251.34|5
1650121780000|2022-04-16 15:09:40|253.67|251.37|253.65|251.35|253.69|251.39|253.65|251.35|6
1650121790000|2022-04-16 15:09:50|253.63|251.33|253.53|251.23|253.63|251.33|253.53|251.23|8
1650121800000|2022-04-16 15:10:00|253.51|251.21|253.44|251.14|253.51|251.21|253.44|251.14|7
1650121810000|2022-04-16 15:10:10|253.43|251.13|253.46|251.16|253.46|251.16|253.43|251.13|4
1650121820000|2022-04-16 15:10:20|253.44|251.14|253.42|251.12|253.44|251.14|253.42|251.12|6
1650121830000|2022-04-16 15:10:30|253.43|251.13|253.43|251.13|253.43|251.13|253.4|251.1|10
1650121840000|2022-04-16 15:10:40|253.42|251.12|253.4|251.1|253.42|251.12|253.37|251.07|9
1650121850000|2022-04-16 15:10:50|253.41|251.11|253.41|251.11|253.41|251.11|253.41|251.11|1
1650121860000|2022-04-16 15:11:00|253.42|251.12|253.43|251.13|253.45|251.15|253.42|251.12|6
1650121870000|2022-04-16 15:11:10|253.42|251.12|253.43|251.13|253.43|251.13|253.41|251.11|4
1650121880000|2022-04-16 15:11:20|253.44|251.14|253.52|251.22|253.52|251.22|253.44|251.14|7
1650121890000|2022-04-16 15:11:30|253.53|251.23|253.53|251.23|253.53|251.23|253.53|251.23|1
1650121900000|2022-04-16 15:11:40|253.52|251.22|253.51|251.21|253.53|251.23|253.51|251.21|3
1650121910000|2022-04-16 15:11:50|253.52|251.22|253.46|251.16|253.52|251.22|253.46|251.16|10
1650121920000|2022-04-16 15:12:00|253.45|251.15|253.35|251.05|253.45|251.15|253.35|251.05|9
1650121930000|2022-04-16 15:12:10|253.34|251.04|253.38|251.08|253.38|251.08|253.34|251.04|5
1650121940000|2022-04-16 15:12:20|253.37|251.07|253.38|251.08|253.39|251.09|253.37|251.07|4
1650121950000|2022-04-16 15:12:30|253.39|251.09|253.46|251.16|253.47|251.17|253.38|251.08|11
1650121960000|2022-04-16 15:12:40|253.47|251.17|253.45|251.15|253.47|251.17|253.45|251.15|3
1650121970000|2022-04-16 15:12:50|253.44|251.14|253.36|251.06|253.44|251.14|253.35|251.05|16
1650121980000|2022-04-16 15:13:00|253.35|251.05|253.35|251.05|253.36|251.06|253.35|251.05|3
1650121990000|2022-04-16 15:13:10|253.34|251.04|253.26|250.96|253.34|251.04|253.26|250.96|6
1650122000000|2022-04-16 15:13:20|253.25|250.95|252.94|250.64|253.25|250.95|252.92|250.62|11
1650122010000|2022-04-16 15:13:30|252.95|250.65|252.93|250.63|252.96|250.66|252.87|250.57|14
1650122020000|2022-04-16 15:13:40|252.96|250.66|252.74|250.44|252.96|250.66|252.74|250.44|10
1650122030000|2022-04-16 15:13:50|252.73|250.43|252.41|250.11|252.73|250.43|252.41|250.11|24
1650122040000|2022-04-16 15:14:00|252.36|250.06|251.76|249.46|252.36|250.06|251.75|249.45|24
1650122050000|2022-04-16 15:14:10|251.73|249.43|251.12|248.82|251.74|249.44|251.08|248.78|29
1650122060000|2022-04-16 15:14:20|251.1|248.8|251.57|249.27|251.71|249.41|251.1|248.8|29
1650122070000|2022-04-16 15:14:30|251.56|249.26|251.61|249.31|251.61|249.31|251.4|249.1|25
1650122080000|2022-04-16 15:14:40|251.62|249.32|251.5|249.2|251.65|249.35|251.5|249.2|19
1650122090000|2022-04-16 15:14:50|251.49|249.19|251.41|249.11|251.49|249.19|251.4|249.1|23
1650122100000|2022-04-16 15:15:00|251.4|249.1|250.74|248.44|251.4|249.1|250.74|248.44|26
1650122110000|2022-04-16 15:15:10|250.75|248.45|250.94|248.64|250.97|248.67|250.75|248.45|21
1650122120000|2022-04-16 15:15:20|250.97|248.67|251.42|249.12|251.43|249.13|250.91|248.61|23
1650122130000|2022-04-16 15:15:30|251.41|249.11|251.65|249.35|251.75|249.45|251.41|249.11|29
1650122140000|2022-04-16 15:15:40|251.63|249.33|251.56|249.26|251.64|249.34|251.56|249.26|14
1650122150000|2022-04-16 15:15:50|251.55|249.25|251.59|249.29|251.59|249.29|251.44|249.14|26
1650122160000|2022-04-16 15:16:00|251.57|249.27|251.39|249.09|251.57|249.27|251.37|249.07|18
1650122170000|2022-04-16 15:16:10|251.41|249.11|251.5|249.2|251.54|249.24|251.41|249.11|19
1650122180000|2022-04-16 15:16:20|251.47|249.17|251.55|249.25|251.57|249.27|251.44|249.14|25
1650122190000|2022-04-16 15:16:30|251.56|249.26|251.59|249.29|251.61|249.31|251.52|249.22|13
1650122200000|2022-04-16 15:16:40|251.6|249.3|251.58|249.28|251.6|249.3|251.52|249.22|12
1650122210000|2022-04-16 15:16:50|251.59|249.29|251.64|249.34|251.65|249.35|251.59|249.29|9
1650122220000|2022-04-16 15:17:00|251.65|249.35|251.51|249.21|251.66|249.36|251.5|249.2|17
1650122230000|2022-04-16 15:17:10|251.52|249.22|251.79|249.49|251.81|249.51|251.52|249.22|27
1650122240000|2022-04-16 15:17:20|251.81|249.51|252.33|250.03|252.33|250.03|251.8|249.5|24
1650122250000|2022-04-16 15:17:30|252.32|250.02|252.07|249.77|252.45|250.15|252.07|249.77|22
1650122260000|2022-04-16 15:17:40|252.02|249.72|251.93|249.63|252.02|249.72|251.72|249.42|26
1650122270000|2022-04-16 15:17:50|251.89|249.59|251.81|249.51|251.92|249.62|251.8|249.5|22
1650122280000|2022-04-16 15:18:00|251.8|249.5|251.96|249.66|251.96|249.66|251.8|249.5|15
1650122290000|2022-04-16 15:18:10|251.98|249.68|251.86|249.56|251.98|249.68|251.84|249.54|22
1650122300000|2022-04-16 15:18:20|251.85|249.55|251.86|249.56|251.87|249.57|251.85|249.55|7
1650122310000|2022-04-16 15:18:30|251.87|249.57|252.41|250.11|252.41|250.11|251.87|249.57|18
1650122320000|2022-04-16 15:18:40|252.4|250.1|252.03|249.73|252.4|250.1|252|249.7|16
1650122330000|2022-04-16 15:18:50|252.07|249.77|251.96|249.66|252.09|249.79|251.96|249.66|14
1650122340000|2022-04-16 15:19:00|251.97|249.67|251.99|249.69|252.06|249.76|251.97|249.67|11
1650122350000|2022-04-16 15:19:10|251.98|249.68|252.01|249.71|252.05|249.75|251.97|249.67|10
1650122360000|2022-04-16 15:19:20|252|249.7|251.89|249.59|252.01|249.71|251.87|249.57|11
1650122370000|2022-04-16 15:19:30|251.9|249.6|251.9|249.6|251.91|249.61|251.84|249.54|11
1650122380000|2022-04-16 15:19:40|251.89|249.59|251.85|249.55|251.89|249.59|251.79|249.49|16
1650122390000|2022-04-16 15:19:50|251.87|249.57|251.85|249.55|251.89|249.59|251.76|249.46|17
1650122400000|2022-04-16 15:20:00|251.87|249.57|251.86|249.56|251.87|249.57|251.8|249.5|17
1650122410000|2022-04-16 15:20:10|251.87|249.57|251.84|249.54|251.89|249.59|251.81|249.51|8
1650122420000|2022-04-16 15:20:20|251.85|249.55|251.74|249.44|251.85|249.55|251.71|249.41|16
1650122430000|2022-04-16 15:20:30|251.68|249.38|251.61|249.31|251.68|249.38|251.59|249.29|7
1650122440000|2022-04-16 15:20:40|251.62|249.32|251.53|249.23|251.62|249.32|251.53|249.23|5
1650122450000|2022-04-16 15:20:50|251.54|249.24|251.65|249.35|251.66|249.36|251.54|249.24|12
1650122460000|2022-04-16 15:21:00|251.64|249.34|251.61|249.31|251.64|249.34|251.56|249.26|13
1650122470000|2022-04-16 15:21:10|251.6|249.3|251.59|249.29|251.61|249.31|251.57|249.27|14
1650122480000|2022-04-16 15:21:20|251.55|249.25|251.55|249.25|251.56|249.26|251.51|249.21|10
1650122490000|2022-04-16 15:21:30|251.56|249.26|251.38|249.08|251.56|249.26|251.38|249.08|16
1650122500000|2022-04-16 15:21:40|251.37|249.07|250.96|248.66|251.38|249.08|250.95|248.65|19
1650122510000|2022-04-16 15:21:50|250.97|248.67|251|248.7|251|248.7|250.91|248.61|16
1650122520000|2022-04-16 15:22:00|250.99|248.69|251.05|248.75|251.06|248.76|250.99|248.69|9
1650122530000|2022-04-16 15:22:10|251.06|248.76|251.29|248.99|251.3|249|251.03|248.73|17
1650122540000|2022-04-16 15:22:20|251.3|249|251.38|249.08|251.4|249.1|251.3|249|15
1650122550000|2022-04-16 15:22:30|251.37|249.07|251.43|249.13|251.44|249.14|251.37|249.07|7
1650122560000|2022-04-16 15:22:40|251.41|249.11|251.43|249.13|251.44|249.14|251.41|249.11|4
1650122570000|2022-04-16 15:22:50|251.44|249.14|251.56|249.26|251.58|249.28|251.44|249.14|6
1650122580000|2022-04-16 15:23:00|251.55|249.25|251.61|249.31|251.61|249.31|251.55|249.25|6
1650122590000|2022-04-16 15:23:10|251.62|249.32|251.66|249.36|251.66|249.36|251.62|249.32|2
1650122600000|2022-04-16 15:23:20|251.67|249.37|251.7|249.4|251.72|249.42|251.65|249.35|8
1650122610000|2022-04-16 15:23:30|251.68|249.38|251.56|249.26|251.68|249.38|251.53|249.23|21
1650122620000|2022-04-16 15:23:40|251.54|249.24|251.59|249.29|251.6|249.3|251.5|249.2|13
1650122630000|2022-04-16 15:23:50|251.58|249.28|251.59|249.29|251.59|249.29|251.58|249.28|2
1650122640000|2022-04-16 15:24:00|251.58|249.28|251.61|249.31|251.61|249.31|251.58|249.28|5
1650122650000|2022-04-16 15:24:10|251.62|249.32|251.62|249.32|251.66|249.36|251.61|249.31|8
1650122660000|2022-04-16 15:24:20|251.61|249.31|251.62|249.32|251.62|249.32|251.61|249.31|6
1650122670000|2022-04-16 15:24:30|251.61|249.31|251.61|249.31|251.61|249.31|251.6|249.3|5
1650122680000|2022-04-16 15:24:40|251.6|249.3|251.6|249.3|251.61|249.31|251.6|249.3|3
1650122690000|2022-04-16 15:24:50|251.59|249.29|251.41|249.11|251.59|249.29|251.41|249.11|6
1650122700000|2022-04-16 15:25:00|251.42|249.12|251.46|249.16|251.46|249.16|251.41|249.11|9
1650122710000|2022-04-16 15:25:10|251.45|249.15|251.46|249.16|251.46|249.16|251.44|249.14|3
1650122720000|2022-04-16 15:25:20|251.45|249.15|251.5|249.2|251.5|249.2|251.44|249.14|7
1650122730000|2022-04-16 15:25:30|251.42|249.12|251.44|249.14|251.44|249.14|251.4|249.1|10
1650122740000|2022-04-16 15:25:40|251.47|249.17|251.49|249.19|251.49|249.19|251.47|249.17|6
1650122750000|2022-04-16 15:25:50|251.48|249.18|251.57|249.27|251.57|249.27|251.48|249.18|10
1650122760000|2022-04-16 15:26:00|251.58|249.28|251.67|249.37|251.67|249.37|251.58|249.28|8
1650122770000|2022-04-16 15:26:10|251.68|249.38|251.79|249.49|251.79|249.49|251.68|249.38|8
1650122780000|2022-04-16 15:26:20|251.8|249.5|251.86|249.56|251.86|249.56|251.79|249.49|8
1650122790000|2022-04-16 15:26:30|251.85|249.55|252.28|249.98|252.28|249.98|251.82|249.52|9
1650122800000|2022-04-16 15:26:40|252.31|250.01|252.36|250.06|252.5|250.2|252.31|250.01|16
1650122810000|2022-04-16 15:26:50|252.34|250.04|252.34|250.04|252.46|250.16|252.34|250.04|12
1650122820000|2022-04-16 15:27:00|252.35|250.05|252.32|250.02|252.35|250.05|252.31|250.01|4
1650122830000|2022-04-16 15:27:10|252.31|250.01|251.89|249.59|252.31|250.01|251.86|249.56|15
1650122840000|2022-04-16 15:27:20|251.86|249.56|251.75|249.45|251.88|249.58|251.75|249.45|10
1650122850000|2022-04-16 15:27:30|251.77|249.47|251.77|249.47|251.77|249.47|251.76|249.46|3
1650122860000|2022-04-16 15:27:40|251.78|249.48|251.78|249.48|251.78|249.48|251.78|249.48|1
1650122870000|2022-04-16 15:27:50|251.77|249.47|251.8|249.5|251.8|249.5|251.77|249.47|4
1650122880000|2022-04-16 15:28:00|251.79|249.49|251.86|249.56|251.92|249.62|251.79|249.49|12
1650122890000|2022-04-16 15:28:10|251.85|249.55|251.92|249.62|251.92|249.62|251.85|249.55|3
1650122900000|2022-04-16 15:28:20|251.95|249.65|251.98|249.68|251.98|249.68|251.95|249.65|3
1650122910000|2022-04-16 15:28:30|251.97|249.67|251.99|249.69|251.99|249.69|251.97|249.67|10
1650122920000|2022-04-16 15:28:40|251.98|249.68|252.05|249.75|252.05|249.75|251.98|249.68|8
1650122930000|2022-04-16 15:28:50|252.06|249.76|251.94|249.64|252.06|249.76|251.93|249.63|10
1650122940000|2022-04-16 15:29:00|251.93|249.63|251.91|249.61|251.96|249.66|251.91|249.61|6
1650122950000|2022-04-16 15:29:10|251.92|249.62|251.86|249.56|251.92|249.62|251.86|249.56|6
1650122960000|2022-04-16 15:29:20|251.87|249.57|251.83|249.53|251.87|249.57|251.81|249.51|6
1650122970000|2022-04-16 15:29:30|251.84|249.54|251.79|249.49|251.84|249.54|251.78|249.48|5
1650122980000|2022-04-16 15:29:40|251.78|249.48|251.77|249.47|251.78|249.48|251.73|249.43|5
1650123000000|2022-04-16 15:30:00|251.76|249.46|251.88|249.58|251.89|249.59|251.75|249.45|16
1650123010000|2022-04-16 15:30:10|251.89|249.59|251.88|249.58|251.89|249.59|251.88|249.58|6
1650123020000|2022-04-16 15:30:20|251.91|249.61|252|249.7|252|249.7|251.91|249.61|7
1650123030000|2022-04-16 15:30:30|251.99|249.69|252.32|250.02|252.32|250.02|251.99|249.69|6
1650123040000|2022-04-16 15:30:40|252.33|250.03|252.46|250.16|252.46|250.16|252.33|250.03|14
1650123050000|2022-04-16 15:30:50|252.48|250.18|252.54|250.24|252.56|250.26|252.48|250.18|17
1650123060000|2022-04-16 15:31:00|252.53|250.23|252.4|250.1|252.54|250.24|252.39|250.09|10
1650123070000|2022-04-16 15:31:10|252.39|250.09|252.28|249.98|252.39|250.09|252.27|249.97|7
1650123110000|2022-04-16 15:31:50|252.07|249.77|251.96|249.66|252.07|249.77|251.95|249.65|11
1650123120000|2022-04-16 15:32:00|251.93|249.63|251.96|249.66|251.96|249.66|251.93|249.63|5
1650123130000|2022-04-16 15:32:10|251.95|249.65|251.92|249.62|251.95|249.65|251.92|249.62|4
1650123140000|2022-04-16 15:32:20|251.9|249.6|251.91|249.61|251.91|249.61|251.88|249.58|13
1650123150000|2022-04-16 15:32:30|251.9|249.6|251.88|249.58|251.91|249.61|251.88|249.58|5
1650123160000|2022-04-16 15:32:40|251.91|249.61|251.91|249.61|251.91|249.61|251.9|249.6|3
1650123170000|2022-04-16 15:32:50|251.88|249.58|251.91|249.61|251.93|249.63|251.85|249.55|7
1650123180000|2022-04-16 15:33:00|251.92|249.62|251.7|249.4|251.92|249.62|251.7|249.4|17
1650123190000|2022-04-16 15:33:10|251.69|249.39|251.52|249.22|251.69|249.39|251.51|249.21|17
1650123200000|2022-04-16 15:33:20|251.51|249.21|251.47|249.17|251.54|249.24|251.47|249.17|10
1650123210000|2022-04-16 15:33:30|251.48|249.18|251.57|249.27|251.61|249.31|251.47|249.17|11
1650123220000|2022-04-16 15:33:40|251.58|249.28|251.64|249.34|251.65|249.35|251.57|249.27|7
1650123230000|2022-04-16 15:33:50|251.66|249.36|251.57|249.27|251.66|249.36|251.57|249.27|8
1650123240000|2022-04-16 15:34:00|251.56|249.26|251.55|249.25|251.56|249.26|251.53|249.23|7
1650123250000|2022-04-16 15:34:10|251.57|249.27|251.55|249.25|251.57|249.27|251.55|249.25|3
1650123260000|2022-04-16 15:34:20|251.54|249.24|251.47|249.17|251.54|249.24|251.47|249.17|8
1650123270000|2022-04-16 15:34:30|251.46|249.16|251.45|249.15|251.46|249.16|251.43|249.13|6
1650123280000|2022-04-16 15:34:40|251.41|249.11|251.35|249.05|251.41|249.11|251.35|249.05|10
1650123290000|2022-04-16 15:34:50|251.36|249.06|251.33|249.03|251.36|249.06|251.33|249.03|4
1650123300000|2022-04-16 15:35:00|251.32|249.02|251.32|249.02|251.32|249.02|251.32|249.02|1
1650123310000|2022-04-16 15:35:10|251.33|249.03|250.92|248.62|251.33|249.03|250.91|248.61|13
1650123320000|2022-04-16 15:35:20|250.94|248.64|250.97|248.67|251.01|248.71|250.94|248.64|12
1650123330000|2022-04-16 15:35:30|250.98|248.68|250.99|248.69|250.99|248.69|250.98|248.68|6
1650123340000|2022-04-16 15:35:40|250.98|248.68|251|248.7|251.07|248.77|250.87|248.57|22
1650123350000|2022-04-16 15:35:50|251.01|248.71|251.43|249.13|251.46|249.16|251.01|248.71|18
1650123360000|2022-04-16 15:36:00|251.41|249.11|251.31|249.01|251.44|249.14|251.31|249.01|14
1650123370000|2022-04-16 15:36:10|251.3|249|251.5|249.2|251.5|249.2|251.3|249|10
1650123380000|2022-04-16 15:36:20|251.54|249.24|251.6|249.3|251.6|249.3|251.54|249.24|9
1650123390000|2022-04-16 15:36:30|251.61|249.31|251.62|249.32|251.63|249.33|251.61|249.31|9
1650123400000|2022-04-16 15:36:40|251.63|249.33|251.68|249.38|251.68|249.38|251.58|249.28|11
1650123410000|2022-04-16 15:36:50|251.67|249.37|251.63|249.33|251.67|249.37|251.62|249.32|5
1650123420000|2022-04-16 15:37:00|251.66|249.36|251.69|249.39|251.7|249.4|251.66|249.36|8
1650123430000|2022-04-16 15:37:10|251.8|249.5|251.81|249.51|251.81|249.51|251.8|249.5|4
1650123440000|2022-04-16 15:37:20|251.71|249.41|251.78|249.48|251.78|249.48|251.71|249.41|3
1650123450000|2022-04-16 15:37:30|251.79|249.49|251.67|249.37|251.8|249.5|251.67|249.37|11
1650123460000|2022-04-16 15:37:40|251.54|249.24|251.41|249.11|251.55|249.25|251.41|249.11|17
1650123470000|2022-04-16 15:37:50|251.4|249.1|251.4|249.1|251.4|249.1|251.4|249.1|1
1650123480000|2022-04-16 15:38:00|251.41|249.11|251.38|249.08|251.41|249.11|251.38|249.08|4
1650123490000|2022-04-16 15:38:10|251.39|249.09|251.25|248.95|251.4|249.1|251.25|248.95|13
1650123500000|2022-04-16 15:38:20|251.19|248.89|250.78|248.48|251.19|248.89|250.78|248.48|17
1650123510000|2022-04-16 15:38:30|250.77|248.47|250.8|248.5|250.81|248.51|250.66|248.36|21
1650123520000|2022-04-16 15:38:40|250.79|248.49|250.65|248.35|250.93|248.63|250.65|248.35|21
1650123530000|2022-04-16 15:38:50|250.63|248.33|250.48|248.18|250.63|248.33|250.48|248.18|15
1650123540000|2022-04-16 15:39:00|250.47|248.17|250.34|248.04|250.47|248.17|250.05|247.75|21
1650123550000|2022-04-16 15:39:10|250.33|248.03|249.95|247.65|250.38|248.08|249.9|247.6|26
1650123560000|2022-04-16 15:39:20|249.89|247.59|250.24|247.94|250.24|247.94|249.85|247.55|23
1650123570000|2022-04-16 15:39:30|250.25|247.95|249.91|247.61|250.25|247.95|249.77|247.47|21
1650123580000|2022-04-16 15:39:40|249.9|247.6|249.92|247.62|249.95|247.65|249.83|247.53|18
1650123590000|2022-04-16 15:39:50|249.87|247.57|250.35|248.05|250.35|248.05|249.86|247.56|22
1650123600000|2022-04-16 15:40:00|250.36|248.06|250.63|248.33|250.69|248.39|250.35|248.05|28
1650123610000|2022-04-16 15:40:10|250.64|248.34|250.86|248.56|250.95|248.65|250.64|248.34|17
1650123620000|2022-04-16 15:40:20|250.81|248.51|250.77|248.47|250.81|248.51|250.76|248.46|8
1650123630000|2022-04-16 15:40:30|250.76|248.46|251.22|248.92|251.35|249.05|250.76|248.46|21
1650123640000|2022-04-16 15:40:40|251.23|248.93|251.47|249.17|251.47|249.17|251.22|248.92|21
1650123650000|2022-04-16 15:40:50|251.48|249.18|251.7|249.4|251.71|249.41|251.48|249.18|23
1650123660000|2022-04-16 15:41:00|251.69|249.39|252.07|249.77|252.07|249.77|251.58|249.28|26
1650123670000|2022-04-16 15:41:10|252.26|249.96|252.46|250.16|252.59|250.29|252.2|249.9|26
1650123680000|2022-04-16 15:41:20|252.45|250.15|252.53|250.23|252.57|250.27|252.45|250.15|22
1650123690000|2022-04-16 15:41:30|252.59|250.29|252.64|250.34|252.68|250.38|252.55|250.25|20
1650123700000|2022-04-16 15:41:40|252.62|250.32|252.64|250.34|252.69|250.39|252.62|250.32|14
1650123710000|2022-04-16 15:41:50|252.63|250.33|252.37|250.07|252.64|250.34|252.29|249.99|22
1650123720000|2022-04-16 15:42:00|252.38|250.08|252.3|250|252.41|250.11|252.3|250|20
1650123730000|2022-04-16 15:42:10|252.31|250.01|252.34|250.04|252.34|250.04|252.29|249.99|11
1650123740000|2022-04-16 15:42:20|252.33|250.03|252.55|250.25|252.55|250.25|252.33|250.03|12
1650123750000|2022-04-16 15:42:30|252.56|250.26|252.33|250.03|252.56|250.26|252.33|250.03|14
1650123760000|2022-04-16 15:42:40|252.34|250.04|252.48|250.18|252.66|250.36|252.34|250.04|27
1650123770000|2022-04-16 15:42:50|252.46|250.16|251.88|249.58|252.51|250.21|251.87|249.57|18
1650123780000|2022-04-16 15:43:00|251.89|249.59|251.87|249.57|251.91|249.61|251.87|249.57|10
1650123790000|2022-04-16 15:43:10|251.88|249.58|252.32|250.02|252.32|250.02|251.85|249.55|16
1650123800000|2022-04-16 15:43:20|252.35|250.05|253.47|251.17|253.6|251.3|252.35|250.05|25
1650123810000|2022-04-16 15:43:30|253.46|251.16|253.43|251.13|253.51|251.21|253.34|251.04|27
1650123820000|2022-04-16 15:43:40|253.42|251.12|253.65|251.35|253.65|251.35|253.42|251.12|21
1650123830000|2022-04-16 15:43:50|253.66|251.36|253.85|251.55|253.86|251.56|253.65|251.35|21
1650123840000|2022-04-16 15:44:00|253.87|251.57|253.81|251.51|254.19|251.89|253.75|251.45|29
1650123850000|2022-04-16 15:44:10|253.8|251.5|253.71|251.41|253.83|251.53|253.71|251.41|27
1650123860000|2022-04-16 15:44:20|253.7|251.4|253.42|251.12|253.7|251.4|253.4|251.1|18
1650123870000|2022-04-16 15:44:30|253.43|251.13|253.68|251.38|253.69|251.39|253.43|251.13|23
1650123880000|2022-04-16 15:44:40|253.67|251.37|253.78|251.48|253.82|251.52|253.63|251.33|19
1650123890000|2022-04-16 15:44:50|253.7|251.4|253.73|251.43|253.78|251.48|253.7|251.4|20
1650123900000|2022-04-16 15:45:00|253.72|251.42|253.79|251.49|253.8|251.5|253.67|251.37|18
1650123910000|2022-04-16 15:45:10|253.8|251.5|253.8|251.5|253.81|251.51|253.73|251.43|13
1650123920000|2022-04-16 15:45:20|253.78|251.48|253.78|251.48|253.81|251.51|253.76|251.46|10
1650123930000|2022-04-16 15:45:30|253.73|251.43|253.28|250.98|253.73|251.43|253.28|250.98|20
1650123940000|2022-04-16 15:45:40|253.27|250.97|253.47|251.17|253.47|251.17|253.27|250.97|17
1650123950000|2022-04-16 15:45:50|253.45|251.15|253.72|251.42|253.73|251.43|253.45|251.15|15
1650123960000|2022-04-16 15:46:00|253.73|251.43|254.13|251.83|254.13|251.83|253.72|251.42|20
1650123970000|2022-04-16 15:46:10|254.16|251.86|254.34|252.04|254.34|252.04|254.16|251.86|16
1650123980000|2022-04-16 15:46:20|254.35|252.05|254.41|252.11|254.41|252.11|254.35|252.05|14
1650123990000|2022-04-16 15:46:30|254.42|252.12|254.99|252.69|255.04|252.74|254.42|252.12|33
1650124000000|2022-04-16 15:46:40|255|252.7|255.69|253.39|255.73|253.43|255|252.7|24
1650124010000|2022-04-16 15:46:50|255.7|253.4|256.72|254.42|256.74|254.44|255.7|253.4|27
1650124020000|2022-04-16 15:47:00|256.74|254.44|256.02|253.72|256.74|254.44|256.01|253.71|29
1650124030000|2022-04-16 15:47:10|255.99|253.69|256.31|254.01|256.36|254.06|255.99|253.69|26
1650124040000|2022-04-16 15:47:20|256.32|254.02|256.2|253.9|256.39|254.09|255.86|253.56|24
1650124050000|2022-04-16 15:47:30|256.21|253.91|256.82|254.52|257.04|254.74|256.03|253.73|30
1650124060000|2022-04-16 15:47:40|256.79|254.49|257.91|255.61|257.95|255.65|256.79|254.49|28
1650124070000|2022-04-16 15:47:50|257.89|255.59|257.96|255.66|258.07|255.77|257.81|255.51|27
1650124080000|2022-04-16 15:48:00|257.78|255.48|257.52|255.22|257.78|255.48|257.49|255.19|29
1650124090000|2022-04-16 15:48:10|257.48|255.18|257.56|255.26|257.61|255.31|257.46|255.16|27
1650124100000|2022-04-16 15:48:20|257.57|255.27|256.89|254.59|257.57|255.27|256.88|254.58|25
1650124110000|2022-04-16 15:48:30|256.88|254.58|256.96|254.66|256.97|254.67|256.76|254.46|21
1650124120000|2022-04-16 15:48:40|256.97|254.67|257.01|254.71|257.26|254.96|256.95|254.65|22
1650124130000|2022-04-16 15:48:50|257.02|254.72|256.89|254.59|257.02|254.72|256.89|254.59|18
1650124140000|2022-04-16 15:49:00|256.9|254.6|256.74|254.44|256.9|254.6|256.74|254.44|13
1650124150000|2022-04-16 15:49:10|256.71|254.41|256.76|254.46|256.79|254.49|256.51|254.21|31
1650124160000|2022-04-16 15:49:20|256.72|254.42|256.57|254.27|256.72|254.42|256.44|254.14|20
1650124170000|2022-04-16 15:49:30|256.58|254.28|256.82|254.52|256.82|254.52|256.58|254.28|20
1650124180000|2022-04-16 15:49:40|256.83|254.53|256.82|254.52|256.89|254.59|256.82|254.52|20
1650124190000|2022-04-16 15:49:50|256.8|254.5|256.53|254.23|256.8|254.5|256.53|254.23|15
1650124200000|2022-04-16 15:50:00|256.51|254.21|256.86|254.56|256.88|254.58|256.5|254.2|18
1650124210000|2022-04-16 15:50:10|256.87|254.57|256.77|254.47|256.87|254.57|256.76|254.46|11
1650124220000|2022-04-16 15:50:20|256.76|254.46|256.68|254.38|256.78|254.48|256.68|254.38|14
1650124230000|2022-04-16 15:50:30|256.62|254.32|256.42|254.12|256.64|254.34|256.42|254.12|16
1650124240000|2022-04-16 15:50:40|256.41|254.11|256.43|254.13|256.55|254.25|256.41|254.11|14
1650124250000|2022-04-16 15:50:50|256.42|254.12|256.08|253.78|256.43|254.13|256.06|253.76|19
1650124260000|2022-04-16 15:51:00|256.01|253.71|256.33|254.03|256.35|254.05|255.98|253.68|16
1650124270000|2022-04-16 15:51:10|256.34|254.04|256|253.7|256.37|254.07|256|253.7|17
1650124280000|2022-04-16 15:51:20|256.25|253.95|256.32|254.02|256.4|254.1|256.25|253.95|14
1650124290000|2022-04-16 15:51:30|256.27|253.97|256|253.7|256.29|253.99|256|253.7|12
1650124300000|2022-04-16 15:51:40|256.01|253.71|256.04|253.74|256.45|254.15|256.01|253.71|30
1650124310000|2022-04-16 15:51:50|255.99|253.69|255.9|253.6|255.99|253.69|255.79|253.49|18
1650124320000|2022-04-16 15:52:00|255.89|253.59|255.72|253.42|255.89|253.59|255.68|253.38|13
1650124330000|2022-04-16 15:52:10|255.71|253.41|255.85|253.55|255.85|253.55|255.71|253.41|13
1650124340000|2022-04-16 15:52:20|255.86|253.56|256.01|253.71|256.04|253.74|255.84|253.54|20
1650124350000|2022-04-16 15:52:30|256|253.7|256.26|253.96|256.26|253.96|256|253.7|11
1650124360000|2022-04-16 15:52:40|256.27|253.97|255.85|253.55|256.27|253.97|255.84|253.54|15
1650124370000|2022-04-16 15:52:50|255.84|253.54|255.87|253.57|255.87|253.57|255.84|253.54|11
1650124380000|2022-04-16 15:53:00|255.89|253.59|255.66|253.36|255.89|253.59|255.66|253.36|14
1650124390000|2022-04-16 15:53:10|255.63|253.33|254.92|252.62|255.63|253.33|254.91|252.61|27
1650124400000|2022-04-16 15:53:20|254.91|252.61|254.73|252.43|254.91|252.61|254.68|252.38|24
1650124410000|2022-04-16 15:53:30|254.75|252.45|255.07|252.77|255.07|252.77|254.75|252.45|22
1650124420000|2022-04-16 15:53:40|255.08|252.78|255.57|253.27|255.59|253.29|255.08|252.78|16
1650124430000|2022-04-16 15:53:50|255.55|253.25|255.3|253|255.64|253.34|254.95|252.65|26
1650124440000|2022-04-16 15:54:00|255.26|252.96|255.55|253.25|255.55|253.25|255.25|252.95|17
1650124450000|2022-04-16 15:54:10|255.63|253.33|255.78|253.48|255.85|253.55|255.63|253.33|16
1650124460000|2022-04-16 15:54:20|255.79|253.49|255.54|253.24|255.8|253.5|255.43|253.13|25
1650124470000|2022-04-16 15:54:30|255.53|253.23|255.65|253.35|255.7|253.4|255.45|253.15|18
1650124480000|2022-04-16 15:54:40|255.66|253.36|255.54|253.24|255.66|253.36|255.54|253.24|10
1650124490000|2022-04-16 15:54:50|255.53|253.23|255.4|253.1|255.53|253.23|255.36|253.06|17
1650124500000|2022-04-16 15:55:00|255.43|253.13|255.38|253.08|255.45|253.15|255.36|253.06|16
1650124510000|2022-04-16 15:55:10|255.35|253.05|255.38|253.08|255.38|253.08|255.35|253.05|2
1650124520000|2022-04-16 15:55:20|255.47|253.17|255.69|253.39|255.77|253.47|255.47|253.17|21
1650124530000|2022-04-16 15:55:30|255.72|253.42|255.59|253.29|255.72|253.42|255.58|253.28|19
1650124540000|2022-04-16 15:55:40|255.58|253.28|255.6|253.3|255.61|253.31|255.55|253.25|11
1650124550000|2022-04-16 15:55:50|255.67|253.37|255.78|253.48|255.78|253.48|255.67|253.37|10
1650124560000|2022-04-16 15:56:00|255.79|253.49|255.72|253.42|255.79|253.49|255.72|253.42|4
1650124570000|2022-04-16 15:56:10|255.73|253.43|255.85|253.55|255.85|253.55|255.73|253.43|5
1650124580000|2022-04-16 15:56:20|255.87|253.57|256.37|254.07|256.49|254.19|255.87|253.57|21
1650124590000|2022-04-16 15:56:30|256.39|254.09|256.39|254.09|256.42|254.12|256.35|254.05|17
1650124600000|2022-04-16 15:56:40|256.34|254.04|256.09|253.79|256.38|254.08|256.06|253.76|23
1650124610000|2022-04-16 15:56:50|256.08|253.78|255.95|253.65|256.08|253.78|255.95|253.65|10
1650124620000|2022-04-16 15:57:00|255.96|253.66|255.96|253.66|255.98|253.68|255.93|253.63|13
1650124630000|2022-04-16 15:57:10|255.95|253.65|255.94|253.64|255.96|253.66|255.8|253.5|22
1650124640000|2022-04-16 15:57:20|256|253.7|256.23|253.93|256.23|253.93|255.97|253.67|18
1650124650000|2022-04-16 15:57:30|256.27|253.97|256.44|254.14|256.45|254.15|256.27|253.97|24
1650124660000|2022-04-16 15:57:40|256.43|254.13|256.77|254.47|256.78|254.48|256.43|254.13|22
1650124670000|2022-04-16 15:57:50|256.8|254.5|256.69|254.39|256.8|254.5|256.62|254.32|15
1650124680000|2022-04-16 15:58:00|256.68|254.38|256.47|254.17|256.68|254.38|256.42|254.12|19
1650124690000|2022-04-16 15:58:10|256.48|254.18|256.54|254.24|256.54|254.24|256.48|254.18|9
1650124700000|2022-04-16 15:58:20|256.55|254.25|256.48|254.18|256.55|254.25|256.47|254.17|7
1650124710000|2022-04-16 15:58:30|256.46|254.16|256.46|254.16|256.46|254.16|256.46|254.16|1
1650124720000|2022-04-16 15:58:40|256.45|254.15|256.02|253.72|256.45|254.15|256|253.7|20
1650124730000|2022-04-16 15:58:50|256.01|253.71|256.02|253.72|256.04|253.74|256|253.7|8
1650124740000|2022-04-16 15:59:00|256.03|253.73|255.93|253.63|256.03|253.73|255.93|253.63|9
1650124750000|2022-04-16 15:59:10|255.9|253.6|255.82|253.52|255.93|253.63|255.8|253.5|11
1650124760000|2022-04-16 15:59:20|255.81|253.51|256.26|253.96|256.26|253.96|255.75|253.45|20
1650124770000|2022-04-16 15:59:30|256.25|253.95|255.95|253.65|256.29|253.99|255.95|253.65|10
1650124780000|2022-04-16 15:59:40|255.78|253.48|255.75|253.45|255.82|253.52|255.75|253.45|8
1650124790000|2022-04-16 15:59:50|255.73|253.43|255.72|253.42|255.77|253.47|255.72|253.42|4
1650124800000|2022-04-16 16:00:00|255.76|253.46|255.66|253.36|255.76|253.46|255.66|253.36|12
1650124810000|2022-04-16 16:00:10|255.67|253.37|255.7|253.4|255.77|253.47|255.67|253.37|16
1650124820000|2022-04-16 16:00:20|255.69|253.39|255.64|253.34|255.69|253.39|255.51|253.21|22
1650124830000|2022-04-16 16:00:30|255.81|253.51|255.73|253.43|255.82|253.52|255.67|253.37|10
1650124840000|2022-04-16 16:00:40|255.75|253.45|256.01|253.71|256.01|253.71|255.75|253.45|18
1650124850000|2022-04-16 16:00:50|256|253.7|256.05|253.75|256.08|253.78|255.98|253.68|15
1650124860000|2022-04-16 16:01:00|256.07|253.77|256.59|254.29|256.6|254.3|256.07|253.77|24
1650124870000|2022-04-16 16:01:10|256.58|254.28|256.54|254.24|256.59|254.29|256.46|254.16|16
1650124880000|2022-04-16 16:01:20|256.53|254.23|256.13|253.83|256.54|254.24|256.13|253.83|20
1650124890000|2022-04-16 16:01:30|256.12|253.82|255.77|253.47|256.13|253.83|255.77|253.47|18
1650124900000|2022-04-16 16:01:40|255.74|253.44|255.67|253.37|255.77|253.47|255.66|253.36|16
1650124910000|2022-04-16 16:01:50|255.66|253.36|255.59|253.29|255.66|253.36|255.52|253.22|18
1650124920000|2022-04-16 16:02:00|255.6|253.3|255.59|253.29|255.69|253.39|255.53|253.23|23
1650124930000|2022-04-16 16:02:10|255.57|253.27|255.43|253.13|255.68|253.38|255.43|253.13|24
1650124940000|2022-04-16 16:02:20|255.44|253.14|255.54|253.24|255.54|253.24|255.28|252.98|23
1650124950000|2022-04-16 16:02:30|255.55|253.25|255.75|253.45|255.77|253.47|255.55|253.25|19
1650124960000|2022-04-16 16:02:40|255.73|253.43|255.83|253.53|255.86|253.56|255.73|253.43|19
1650124970000|2022-04-16 16:02:50|255.82|253.52|256.03|253.73|256.03|253.73|255.82|253.52|16
1650124980000|2022-04-16 16:03:00|256.05|253.75|256.34|254.04|256.34|254.04|256.05|253.75|18
1650124990000|2022-04-16 16:03:10|256.33|254.03|256.29|253.99|256.35|254.05|256.26|253.96|15
1650125000000|2022-04-16 16:03:20|256.28|253.98|256.27|253.97|256.31|254.01|256.27|253.97|10
1650125010000|2022-04-16 16:03:30|256.28|253.98|256.26|253.96|256.28|253.98|256.01|253.71|14
1650125020000|2022-04-16 16:03:40|256.25|253.95|255.95|253.65|256.28|253.98|255.95|253.65|19
1650125030000|2022-04-16 16:03:50|255.96|253.66|256.15|253.85|256.15|253.85|255.96|253.66|8
1650125040000|2022-04-16 16:04:00|256.09|253.79|255.7|253.4|256.18|253.88|255.69|253.39|24
1650125050000|2022-04-16 16:04:10|255.69|253.39|255.54|253.24|255.69|253.39|255.45|253.15|20
1650125060000|2022-04-16 16:04:20|255.55|253.25|255.81|253.51|255.86|253.56|255.55|253.25|20
1650125070000|2022-04-16 16:04:30|255.8|253.5|255.67|253.37|255.8|253.5|255.66|253.36|11
1650125080000|2022-04-16 16:04:40|255.66|253.36|255.35|253.05|255.66|253.36|255.35|253.05|20
1650125090000|2022-04-16 16:04:50|255.39|253.09|255.4|253.1|255.57|253.27|255.34|253.04|22
1650125100000|2022-04-16 16:05:00|255.39|253.09|255.37|253.07|255.41|253.11|255.36|253.06|16
1650125110000|2022-04-16 16:05:10|255.4|253.1|255.34|253.04|255.4|253.1|255.33|253.03|9
1650125120000|2022-04-16 16:05:20|255.35|253.05|255.36|253.06|255.39|253.09|255.33|253.03|9
1650125130000|2022-04-16 16:05:30|255.38|253.08|255.39|253.09|255.43|253.13|255.38|253.08|9
1650125140000|2022-04-16 16:05:40|255.38|253.08|255.36|253.06|255.42|253.12|255.36|253.06|13
1650125150000|2022-04-16 16:05:50|255.34|253.04|255.3|253|255.35|253.05|255.3|253|7
1650125160000|2022-04-16 16:06:00|255.32|253.02|255.44|253.14|255.53|253.23|255.32|253.02|14
1650125170000|2022-04-16 16:06:10|255.43|253.13|255.39|253.09|255.45|253.15|255.38|253.08|8
1650125180000|2022-04-16 16:06:20|255.4|253.1|255.45|253.15|255.45|253.15|255.4|253.1|9
1650125190000|2022-04-16 16:06:30|255.5|253.2|255.72|253.42|255.72|253.42|255.47|253.17|14
1650125200000|2022-04-16 16:06:40|255.74|253.44|255.87|253.57|255.88|253.58|255.74|253.44|11
1650125210000|2022-04-16 16:06:50|255.95|253.65|256.24|253.94|256.24|253.94|255.95|253.65|13
1650125220000|2022-04-16 16:07:00|256.23|253.93|256.2|253.9|256.28|253.98|256.17|253.87|10
1650125230000|2022-04-16 16:07:10|256.19|253.89|255.85|253.55|256.2|253.9|255.85|253.55|15
1650125240000|2022-04-16 16:07:20|255.78|253.48|255.66|253.36|255.81|253.51|255.6|253.3|15
1650125250000|2022-04-16 16:07:30|255.67|253.37|255.69|253.39|255.71|253.41|255.67|253.37|9
1650125260000|2022-04-16 16:07:40|255.68|253.38|255.75|253.45|255.75|253.45|255.68|253.38|7
1650125270000|2022-04-16 16:07:50|255.74|253.44|255.77|253.47|255.78|253.48|255.74|253.44|11
1650125280000|2022-04-16 16:08:00|255.76|253.46|255.82|253.52|255.83|253.53|255.76|253.46|14
1650125290000|2022-04-16 16:08:10|255.83|253.53|255.89|253.59|255.9|253.6|255.83|253.53|8
1650125300000|2022-04-16 16:08:20|255.9|253.6|256.44|254.14|256.44|254.14|255.9|253.6|12
1650125310000|2022-04-16 16:08:30|256.43|254.13|256.11|253.81|256.5|254.2|256.07|253.77|13
1650125320000|2022-04-16 16:08:40|256.04|253.74|255.99|253.69|256.04|253.74|255.99|253.69|7
1650125330000|2022-04-16 16:08:50|255.96|253.66|256|253.7|256.01|253.71|255.93|253.63|9
1650125340000|2022-04-16 16:09:00|256.2|253.9|256.38|254.08|256.46|254.16|256.2|253.9|21
1650125350000|2022-04-16 16:09:10|256.39|254.09|256.6|254.3|256.6|254.3|256.38|254.08|17
1650125360000|2022-04-16 16:09:20|256.61|254.31|256.43|254.13|256.62|254.32|256.41|254.11|11
1650125370000|2022-04-16 16:09:30|256.41|254.11|255.96|253.66|256.41|254.11|255.96|253.66|18
1650125380000|2022-04-16 16:09:40|255.97|253.67|255.93|253.63|255.97|253.67|255.88|253.58|17
1650125390000|2022-04-16 16:09:50|255.94|253.64|256.3|254|256.3|254|255.93|253.63|13
1650125400000|2022-04-16 16:10:00|256.29|253.99|256.34|254.04|256.35|254.05|256.2|253.9|16
1650125410000|2022-04-16 16:10:10|256.32|254.02|256.41|254.11|256.46|254.16|256.32|254.02|23
1650125420000|2022-04-16 16:10:20|256.42|254.12|256.39|254.09|256.47|254.17|256.38|254.08|15
1650125430000|2022-04-16 16:10:30|256.37|254.07|256.37|254.07|256.39|254.09|256.37|254.07|4
1650125440000|2022-04-16 16:10:40|256.45|254.15|256.46|254.16|256.51|254.21|256.41|254.11|8
1650125450000|2022-04-16 16:10:50|256.47|254.17|256.56|254.26|256.56|254.26|256.43|254.13|14
1650125460000|2022-04-16 16:11:00|256.49|254.19|256.17|253.87|256.51|254.21|256.1|253.8|11
1650125470000|2022-04-16 16:11:10|256.23|253.93|256.39|254.09|256.4|254.1|256.23|253.93|9
1650125480000|2022-04-16 16:11:20|256.38|254.08|256.34|254.04|256.39|254.09|256.34|254.04|3
1650125490000|2022-04-16 16:11:30|256.36|254.06|256.49|254.19|256.49|254.19|256.36|254.06|10
1650125500000|2022-04-16 16:11:40|256.5|254.2|256.64|254.34|256.64|254.34|256.5|254.2|10
1650125510000|2022-04-16 16:11:50|256.63|254.33|256.73|254.43|256.74|254.44|256.59|254.29|12
1650125520000|2022-04-16 16:12:00|256.74|254.44|256.65|254.35|256.74|254.44|256.65|254.35|10
1650125530000|2022-04-16 16:12:10|256.68|254.38|256.54|254.24|256.71|254.41|256.54|254.24|19
1650125540000|2022-04-16 16:12:20|256.5|254.2|256.55|254.25|256.55|254.25|256.47|254.17|14
1650125550000|2022-04-16 16:12:30|256.57|254.27|256.61|254.31|256.63|254.33|256.55|254.25|12
1650125560000|2022-04-16 16:12:40|256.63|254.33|256.57|254.27|256.63|254.33|256.56|254.26|8
1650125570000|2022-04-16 16:12:50|256.58|254.28|256.59|254.29|256.61|254.31|256.58|254.28|6
1650125580000|2022-04-16 16:13:00|256.61|254.31|256.66|254.36|256.69|254.39|256.61|254.31|11
1650125590000|2022-04-16 16:13:10|256.67|254.37|256.74|254.44|256.74|254.44|256.67|254.37|11
1650125600000|2022-04-16 16:13:20|256.73|254.43|256.69|254.39|256.73|254.43|256.67|254.37|8
1650125610000|2022-04-16 16:13:30|256.68|254.38|256.68|254.38|256.7|254.4|256.65|254.35|10
1650125620000|2022-04-16 16:13:40|256.7|254.4|256.48|254.18|256.7|254.4|256.48|254.18|11
1650125630000|2022-04-16 16:13:50|256.44|254.14|256.28|253.98|256.45|254.15|256.28|253.98|16
1650125640000|2022-04-16 16:14:00|255.96|253.66|255.75|253.45|255.96|253.66|255.72|253.42|16
1650125650000|2022-04-16 16:14:10|255.76|253.46|255.83|253.53|255.87|253.57|255.74|253.44|15
1650125660000|2022-04-16 16:14:20|255.81|253.51|255.92|253.62|255.93|253.63|255.8|253.5|7
1650125670000|2022-04-16 16:14:30|255.94|253.64|255.95|253.65|255.96|253.66|255.92|253.62|9
1650125680000|2022-04-16 16:14:40|255.92|253.62|255.96|253.66|255.98|253.68|255.92|253.62|9
1650125690000|2022-04-16 16:14:50|255.98|253.68|255.98|253.68|255.98|253.68|255.96|253.66|5
1650125700000|2022-04-16 16:15:00|255.96|253.66|256.31|254.01|256.31|254.01|255.91|253.61|19
1650125710000|2022-04-16 16:15:10|256.33|254.03|256.54|254.24|256.57|254.27|256.33|254.03|8
1650125720000|2022-04-16 16:15:20|256.55|254.25|256.69|254.39|256.7|254.4|256.55|254.25|13
1650125730000|2022-04-16 16:15:30|256.64|254.34|256.56|254.26|256.64|254.34|256.54|254.24|13
1650125740000|2022-04-16 16:15:40|256.54|254.24|256.58|254.28|256.59|254.29|256.51|254.21|11
1650125750000|2022-04-16 16:15:50|256.57|254.27|256.59|254.29|256.59|254.29|256.57|254.27|7
1650125760000|2022-04-16 16:16:00|256.6|254.3|256.52|254.22|256.61|254.31|256.51|254.21|11
1650125770000|2022-04-16 16:16:10|256.53|254.23|256.56|254.26|256.56|254.26|256.51|254.21|8
1650125780000|2022-04-16 16:16:20|256.52|254.22|256.45|254.15|256.53|254.23|256.45|254.15|10
1650125790000|2022-04-16 16:16:30|256.44|254.14|255.83|253.53|256.44|254.14|255.8|253.5|24
1650125800000|2022-04-16 16:16:40|255.87|253.57|255.93|253.63|255.94|253.64|255.84|253.54|20
1650125810000|2022-04-16 16:16:50|255.92|253.62|255.8|253.5|255.92|253.62|255.74|253.44|13
1650125820000|2022-04-16 16:17:00|255.81|253.51|255.76|253.46|255.84|253.54|255.75|253.45|14
1650125830000|2022-04-16 16:17:10|255.72|253.42|255.64|253.34|255.73|253.43|255.64|253.34|9
1650125840000|2022-04-16 16:17:20|255.63|253.33|255.4|253.1|255.64|253.34|255.37|253.07|21
1650125850000|2022-04-16 16:17:30|255.38|253.08|255.35|253.05|255.39|253.09|255.33|253.03|15
1650125860000|2022-04-16 16:17:40|255.36|253.06|255.39|253.09|255.4|253.1|255.36|253.06|8
1650125870000|2022-04-16 16:17:50|255.4|253.1|255.4|253.1|255.48|253.18|255.35|253.05|14
1650125880000|2022-04-16 16:18:00|255.38|253.08|255.37|253.07|255.41|253.11|255.35|253.05|14
1650125890000|2022-04-16 16:18:10|255.36|253.06|255.53|253.23|255.56|253.26|255.36|253.06|13
1650125900000|2022-04-16 16:18:20|255.59|253.29|255.56|253.26|255.64|253.34|255.5|253.2|16
1650125910000|2022-04-16 16:18:30|255.59|253.29|255.68|253.38|255.7|253.4|255.59|253.29|10
1650125920000|2022-04-16 16:18:40|255.67|253.37|255.54|253.24|255.67|253.37|255.54|253.24|10
1650125930000|2022-04-16 16:18:50|255.55|253.25|255.52|253.22|255.55|253.25|255.51|253.21|5
1650125940000|2022-04-16 16:19:00|255.5|253.2|255.52|253.22|255.52|253.22|255.5|253.2|2
1650125950000|2022-04-16 16:19:10|255.51|253.21|255.48|253.18|255.51|253.21|255.45|253.15|8
1650125960000|2022-04-16 16:19:20|255.47|253.17|255.63|253.33|255.65|253.35|255.47|253.17|13
1650125970000|2022-04-16 16:19:30|255.62|253.32|255.53|253.23|255.62|253.32|255.52|253.22|12
1650125980000|2022-04-16 16:19:40|255.54|253.24|255.46|253.16|255.55|253.25|255.46|253.16|7
1650125990000|2022-04-16 16:19:50|255.45|253.15|255.38|253.08|255.45|253.15|255.32|253.02|7
1650126000000|2022-04-16 16:20:00|255.37|253.07|255.28|252.98|255.37|253.07|255.27|252.97|7
1650126010000|2022-04-16 16:20:10|255.29|252.99|255.34|253.04|255.34|253.04|255.29|252.99|10
1650126020000|2022-04-16 16:20:20|255.29|252.99|254.56|252.26|255.31|253.01|254.51|252.21|14
1650126030000|2022-04-16 16:20:30|254.57|252.27|255.13|252.83|255.13|252.83|254.55|252.25|28
1650126040000|2022-04-16 16:20:40|255.18|252.88|254.95|252.65|255.18|252.88|254.94|252.64|14
1650126050000|2022-04-16 16:20:50|254.91|252.61|254.97|252.67|254.99|252.69|254.9|252.6|11
1650126060000|2022-04-16 16:21:00|254.98|252.68|255.05|252.75|255.05|252.75|254.98|252.68|6
1650126070000|2022-04-16 16:21:10|255.11|252.81|255.3|253|255.3|253|255.05|252.75|20
1650126080000|2022-04-16 16:21:20|255.32|253.02|255.26|252.96|255.32|253.02|255.26|252.96|9
1650126090000|2022-04-16 16:21:30|255.27|252.97|255.3|253|255.31|253.01|255.27|252.97|7
1650126100000|2022-04-16 16:21:40|255.16|252.86|255.07|252.77|255.16|252.86|254.98|252.68|13
1650126110000|2022-04-16 16:21:50|255.06|252.76|255.04|252.74|255.07|252.77|255.04|252.74|3
1650126120000|2022-04-16 16:22:00|255|252.7|255.03|252.73|255.07|252.77|255|252.7|13
1650126130000|2022-04-16 16:22:10|254.99|252.69|255.01|252.71|255.04|252.74|254.99|252.69|5
1650126140000|2022-04-16 16:22:20|255.02|252.72|255.05|252.75|255.19|252.89|255.02|252.72|10
1650126150000|2022-04-16 16:22:30|255.14|252.84|255.36|253.06|255.38|253.08|255.14|252.84|13
1650126160000|2022-04-16 16:22:40|255.37|253.07|255.09|252.79|255.37|253.07|255.09|252.79|14
1650126170000|2022-04-16 16:22:50|255.08|252.78|255.35|253.05|255.36|253.06|255.07|252.77|13
1650126180000|2022-04-16 16:23:00|255.34|253.04|255.31|253.01|255.37|253.07|255.31|253.01|6
1650126190000|2022-04-16 16:23:10|255.29|252.99|255.08|252.78|255.29|252.99|255.08|252.78|3
1650126200000|2022-04-16 16:23:20|255.06|252.76|255.31|253.01|255.31|253.01|255.06|252.76|7
1650126210000|2022-04-16 16:23:30|255.32|253.02|255.04|252.74|255.32|253.02|255.04|252.74|5
1650126220000|2022-04-16 16:23:40|255.07|252.77|255.07|252.77|255.07|252.77|255.07|252.77|1
1650126230000|2022-04-16 16:23:50|255.06|252.76|255.07|252.77|255.07|252.77|255.06|252.76|6
1650126240000|2022-04-16 16:24:00|255.09|252.79|255.18|252.88|255.18|252.88|255.09|252.79|7
1650126250000|2022-04-16 16:24:10|255.1|252.8|255.02|252.72|255.1|252.8|254.97|252.67|11
1650126260000|2022-04-16 16:24:20|255.03|252.73|255.03|252.73|255.03|252.73|255.03|252.73|1
1650126270000|2022-04-16 16:24:30|255.02|252.72|255.02|252.72|255.02|252.72|255.01|252.71|3
1650126280000|2022-04-16 16:24:40|255.04|252.74|255.03|252.73|255.04|252.74|255.03|252.73|2
1650126290000|2022-04-16 16:24:50|255.04|252.74|255.03|252.73|255.04|252.74|255.03|252.73|4
1650126300000|2022-04-16 16:25:00|255.02|252.72|254.92|252.62|255.02|252.72|254.91|252.61|6
1650126310000|2022-04-16 16:25:10|254.91|252.61|254.97|252.67|254.98|252.68|254.91|252.61|8
1650126320000|2022-04-16 16:25:20|254.98|252.68|254.97|252.67|254.98|252.68|254.97|252.67|2
1650126330000|2022-04-16 16:25:30|254.98|252.68|255.03|252.73|255.03|252.73|254.98|252.68|8
1650126340000|2022-04-16 16:25:40|255.05|252.75|255.49|253.19|255.52|253.22|255.05|252.75|18
1650126350000|2022-04-16 16:25:50|255.5|253.2|255.62|253.32|255.62|253.32|255.5|253.2|7
1650126360000|2022-04-16 16:26:00|255.61|253.31|255.53|253.23|255.61|253.31|255.53|253.23|5
1650126370000|2022-04-16 16:26:10|255.52|253.22|255.52|253.22|255.53|253.23|255.52|253.22|3
1650126380000|2022-04-16 16:26:20|255.53|253.23|255.53|253.23|255.53|253.23|255.53|253.23|1
1650126390000|2022-04-16 16:26:30|255.54|253.24|255.56|253.26|255.57|253.27|255.54|253.24|6
1650126400000|2022-04-16 16:26:40|255.55|253.25|255.55|253.25|255.56|253.26|255.55|253.25|7
1650126410000|2022-04-16 16:26:50|255.54|253.24|255.56|253.26|255.57|253.27|255.54|253.24|6
1650126420000|2022-04-16 16:27:00|255.57|253.27|255.54|253.24|255.57|253.27|255.54|253.24|4
1650126430000|2022-04-16 16:27:10|255.55|253.25|255.57|253.27|255.57|253.27|255.55|253.25|2
1650126440000|2022-04-16 16:27:20|255.56|253.26|255.55|253.25|255.57|253.27|255.55|253.25|5
1650126460000|2022-04-16 16:27:40|255.51|253.21|255.48|253.18|255.52|253.22|255.48|253.18|10
1650126470000|2022-04-16 16:27:50|255.47|253.17|255.5|253.2|255.5|253.2|255.47|253.17|5
1650126480000|2022-04-16 16:28:00|255.52|253.22|255.52|253.22|255.52|253.22|255.52|253.22|1
1650126490000|2022-04-16 16:28:10|255.51|253.21|255.47|253.17|255.51|253.21|255.47|253.17|5
1650126500000|2022-04-16 16:28:20|255.46|253.16|255.37|253.07|255.47|253.17|255.37|253.07|9
1650126510000|2022-04-16 16:28:30|255.36|253.06|255.33|253.03|255.36|253.06|255.32|253.02|10
1650126520000|2022-04-16 16:28:40|255.32|253.02|255.38|253.08|255.43|253.13|255.32|253.02|9
1650126530000|2022-04-16 16:28:50|255.36|253.06|255.36|253.06|255.36|253.06|255.35|253.05|3
1650126540000|2022-04-16 16:29:00|255.37|253.07|255.37|253.07|255.37|253.07|255.37|253.07|1
1650126550000|2022-04-16 16:29:10|255.39|253.09|255.08|252.78|255.39|253.09|255.07|252.77|10
1650126560000|2022-04-16 16:29:20|255.07|252.77|255|252.7|255.07|252.77|255|252.7|2
1650126570000|2022-04-16 16:29:30|255.01|252.71|254.95|252.65|255.01|252.71|254.89|252.59|8
1650126580000|2022-04-16 16:29:40|254.87|252.57|254.86|252.56|254.87|252.57|254.86|252.56|4
1650126590000|2022-04-16 16:29:50|254.87|252.57|254.84|252.54|254.87|252.57|254.84|252.54|10
1650126600000|2022-04-16 16:30:00|254.85|252.55|254.77|252.47|254.85|252.55|254.77|252.47|10
1650126610000|2022-04-16 16:30:10|254.78|252.48|254.86|252.56|254.86|252.56|254.75|252.45|11
1650126620000|2022-04-16 16:30:20|254.98|252.68|255.36|253.06|255.36|253.06|254.98|252.68|11
1650126630000|2022-04-16 16:30:30|255.37|253.07|255.37|253.07|255.37|253.07|255.36|253.06|5
1650126640000|2022-04-16 16:30:40|255.34|253.04|255.55|253.25|255.55|253.25|255.34|253.04|7
1650126650000|2022-04-16 16:30:50|255.54|253.24|255.54|253.24|255.54|253.24|255.54|253.24|1
1650126660000|2022-04-16 16:31:00|255.53|253.23|255.56|253.26|255.56|253.26|255.5|253.2|12
1650126670000|2022-04-16 16:31:10|255.57|253.27|255.56|253.26|255.57|253.27|255.56|253.26|4
1650126680000|2022-04-16 16:31:20|255.55|253.25|255.51|253.21|255.55|253.25|255.5|253.2|5
1650126690000|2022-04-16 16:31:30|255.5|253.2|255.51|253.21|255.51|253.21|255.5|253.2|2
1650126700000|2022-04-16 16:31:40|255.52|253.22|255.32|253.02|255.52|253.22|255.32|253.02|13
1650126710000|2022-04-16 16:31:50|255.08|252.78|255.05|252.75|255.08|252.78|255.04|252.74|5
1650126720000|2022-04-16 16:32:00|255.02|252.72|254.99|252.69|255.03|252.73|254.99|252.69|4
1650126730000|2022-04-16 16:32:10|254.98|252.68|254.86|252.56|254.98|252.68|254.86|252.56|13
1650126740000|2022-04-16 16:32:20|254.87|252.57|254.87|252.57|254.87|252.57|254.86|252.56|3
1650126750000|2022-04-16 16:32:30|254.85|252.55|254.71|252.41|254.85|252.55|254.48|252.18|22
1650126760000|2022-04-16 16:32:40|254.7|252.4|254.91|252.61|255.01|252.71|254.7|252.4|16
1650126770000|2022-04-16 16:32:50|254.94|252.64|255.23|252.93|255.23|252.93|254.71|252.41|23
1650126780000|2022-04-16 16:33:00|255.24|252.94|255.41|253.11|255.41|253.11|255.22|252.92|8
1650126790000|2022-04-16 16:33:10|255.42|253.12|255.1|252.8|255.43|253.13|255.09|252.79|12
1650126800000|2022-04-16 16:33:20|255.06|252.76|255.02|252.72|255.06|252.76|254.97|252.67|9
1650126810000|2022-04-16 16:33:30|255.04|252.74|255.06|252.76|255.07|252.77|255.03|252.73|7
1650126820000|2022-04-16 16:33:40|255.05|252.75|255.03|252.73|255.06|252.76|255.03|252.73|4
1650126830000|2022-04-16 16:33:50|255.04|252.74|255.06|252.76|255.06|252.76|255.04|252.74|2
1650126840000|2022-04-16 16:34:00|255.07|252.77|255.04|252.74|255.07|252.77|255.04|252.74|5
1650126850000|2022-04-16 16:34:10|255.03|252.73|255.03|252.73|255.04|252.74|255.03|252.73|3
1650126860000|2022-04-16 16:34:20|255.04|252.74|254.89|252.59|255.04|252.74|254.84|252.54|15
1650126870000|2022-04-16 16:34:30|254.9|252.6|254.87|252.57|254.91|252.61|254.87|252.57|4
1650126880000|2022-04-16 16:34:40|254.88|252.58|254.82|252.52|254.88|252.58|254.82|252.52|7
1650126890000|2022-04-16 16:34:50|254.84|252.54|254.83|252.53|254.84|252.54|254.83|252.53|2
1650126900000|2022-04-16 16:35:00|254.84|252.54|254.87|252.57|254.87|252.57|254.84|252.54|2
1650126920000|2022-04-16 16:35:20|254.86|252.56|254.57|252.27|254.86|252.56|254.56|252.26|14
1650126930000|2022-04-16 16:35:30|254.58|252.28|254.56|252.26|254.58|252.28|254.56|252.26|4
1650126940000|2022-04-16 16:35:40|254.53|252.23|254.52|252.22|254.53|252.23|254.52|252.22|4
1650126950000|2022-04-16 16:35:50|254.51|252.21|254.43|252.13|254.51|252.21|254.43|252.13|13
1650126960000|2022-04-16 16:36:00|254.42|252.12|254.43|252.13|254.5|252.2|254.39|252.09|11
1650126970000|2022-04-16 16:36:10|254.44|252.14|254.53|252.23|254.59|252.29|254.43|252.13|12
1650126980000|2022-04-16 16:36:20|254.58|252.28|254.71|252.41|254.71|252.41|254.58|252.28|11
1650126990000|2022-04-16 16:36:30|254.77|252.47|254.84|252.54|254.87|252.57|254.77|252.47|5
1650127000000|2022-04-16 16:36:40|254.88|252.58|254.87|252.57|254.9|252.6|254.87|252.57|4
1650127010000|2022-04-16 16:36:50|254.89|252.59|255.31|253.01|255.31|253.01|254.89|252.59|12
1650127020000|2022-04-16 16:37:00|255.32|253.02|255.34|253.04|255.34|253.04|255.3|253|5
1650127030000|2022-04-16 16:37:10|255.31|253.01|254.91|252.61|255.31|253.01|254.91|252.61|10
1650127040000|2022-04-16 16:37:20|254.92|252.62|254.88|252.58|254.92|252.62|254.85|252.55|6
1650127050000|2022-04-16 16:37:30|254.89|252.59|254.89|252.59|254.89|252.59|254.89|252.59|1
1650127060000|2022-04-16 16:37:40|254.9|252.6|254.9|252.6|254.9|252.6|254.9|252.6|1
1650127070000|2022-04-16 16:37:50|254.89|252.59|254.93|252.63|254.93|252.63|254.89|252.59|6
1650127080000|2022-04-16 16:38:00|254.94|252.64|254.98|252.68|254.98|252.68|254.94|252.64|3
1650127090000|2022-04-16 16:38:10|254.99|252.69|254.99|252.69|254.99|252.69|254.99|252.69|1
1650127100000|2022-04-16 16:38:20|255.04|252.74|255.73|253.43|255.73|253.43|255.04|252.74|15
1650127110000|2022-04-16 16:38:30|255.74|253.44|255.72|253.42|255.74|253.44|255.69|253.39|13
1650127120000|2022-04-16 16:38:40|255.79|253.49|255.79|253.49|255.79|253.49|255.78|253.48|3
1650127130000|2022-04-16 16:38:50|255.74|253.44|255.74|253.44|255.75|253.45|255.74|253.44|7
1650127140000|2022-04-16 16:39:00|255.75|253.45|256.03|253.73|256.06|253.76|255.75|253.45|17
1650127150000|2022-04-16 16:39:10|256.06|253.76|255.92|253.62|256.41|254.11|255.92|253.62|16
1650127160000|2022-04-16 16:39:20|255.87|253.57|255.77|253.47|255.91|253.61|255.77|253.47|11
1650127170000|2022-04-16 16:39:30|255.73|253.43|255.57|253.27|255.73|253.43|255.57|253.27|11
1650127180000|2022-04-16 16:39:40|255.56|253.26|255.52|253.22|255.56|253.26|255.51|253.21|5
1650127190000|2022-04-16 16:39:50|255.54|253.24|255.51|253.21|255.56|253.26|255.51|253.21|7
1650127200000|2022-04-16 16:40:00|255.55|253.25|255.4|253.1|255.55|253.25|255.4|253.1|11
1650127210000|2022-04-16 16:40:10|255.41|253.11|255.59|253.29|255.59|253.29|255.4|253.1|15
1650127220000|2022-04-16 16:40:20|255.58|253.28|255.63|253.33|255.63|253.33|255.56|253.26|9
1650127230000|2022-04-16 16:40:30|255.64|253.34|255.65|253.35|255.65|253.35|255.64|253.34|2
1650127240000|2022-04-16 16:40:40|255.63|253.33|255.57|253.27|255.64|253.34|255.57|253.27|5
1650127250000|2022-04-16 16:40:50|255.55|253.25|255.61|253.31|255.61|253.31|255.53|253.23|6
1650127260000|2022-04-16 16:41:00|255.63|253.33|255.63|253.33|255.64|253.34|255.63|253.33|5
1650127270000|2022-04-16 16:41:10|255.65|253.35|255.65|253.35|255.65|253.35|255.64|253.34|3
1650127280000|2022-04-16 16:41:20|255.58|253.28|255.53|253.23|255.58|253.28|255.52|253.22|13
1650127290000|2022-04-16 16:41:30|255.52|253.22|255.51|253.21|255.53|253.23|255.51|253.21|6
1650127300000|2022-04-16 16:41:40|255.53|253.23|255.53|253.23|255.53|253.23|255.53|253.23|1
1650127310000|2022-04-16 16:41:50|255.51|253.21|255.53|253.23|255.53|253.23|255.49|253.19|5
1650127320000|2022-04-16 16:42:00|255.54|253.24|255.48|253.18|255.54|253.24|255.44|253.14|9
1650127340000|2022-04-16 16:42:20|255.49|253.19|255.45|253.15|255.49|253.19|255.43|253.13|6
1650127350000|2022-04-16 16:42:30|255.49|253.19|255.46|253.16|255.49|253.19|255.46|253.16|2
1650127370000|2022-04-16 16:42:50|255.47|253.17|255.47|253.17|255.47|253.17|255.47|253.17|1
1650127380000|2022-04-16 16:43:00|255.46|253.16|255.47|253.17|255.47|253.17|255.46|253.16|4
1650127390000|2022-04-16 16:43:10|255.49|253.19|255.49|253.19|255.49|253.19|255.49|253.19|1
1650127400000|2022-04-16 16:43:20|255.47|253.17|255.54|253.24|255.54|253.24|255.47|253.17|4
1650127410000|2022-04-16 16:43:30|255.53|253.23|255.58|253.28|255.59|253.29|255.53|253.23|8
1650127420000|2022-04-16 16:43:40|255.62|253.32|255.63|253.33|255.63|253.33|255.62|253.32|2
1650127430000|2022-04-16 16:43:50|255.64|253.34|255.73|253.43|255.73|253.43|255.64|253.34|6
1650127440000|2022-04-16 16:44:00|255.8|253.5|255.8|253.5|255.8|253.5|255.8|253.5|1
1650127450000|2022-04-16 16:44:10|255.81|253.51|255.82|253.52|255.82|253.52|255.81|253.51|4
1650127460000|2022-04-16 16:44:20|255.83|253.53|255.9|253.6|255.9|253.6|255.82|253.52|8
1650127470000|2022-04-16 16:44:30|255.91|253.61|255.93|253.63|255.94|253.64|255.9|253.6|8
1650127480000|2022-04-16 16:44:40|255.94|253.64|255.93|253.63|255.95|253.65|255.92|253.62|7
1650127490000|2022-04-16 16:44:50|255.94|253.64|255.94|253.64|255.94|253.64|255.94|253.64|1
1650127500000|2022-04-16 16:45:00|255.93|253.63|255.93|253.63|255.94|253.64|255.93|253.63|3
1650127510000|2022-04-16 16:45:10|255.92|253.62|255.93|253.63|255.93|253.63|255.92|253.62|2
1650127520000|2022-04-16 16:45:20|255.87|253.57|255.73|253.43|255.87|253.57|255.72|253.42|7
1650127530000|2022-04-16 16:45:30|255.71|253.41|255.62|253.32|255.71|253.41|255.6|253.3|7
1650127540000|2022-04-16 16:45:40|255.66|253.36|255.68|253.38|255.68|253.38|255.66|253.36|3
1650127550000|2022-04-16 16:45:50|255.67|253.37|255.63|253.33|255.67|253.37|255.63|253.33|2
1650127560000|2022-04-16 16:46:00|255.62|253.32|255.61|253.31|255.63|253.33|255.61|253.31|3
1650127570000|2022-04-16 16:46:10|255.58|253.28|255.47|253.17|255.58|253.28|255.47|253.17|8
1650127580000|2022-04-16 16:46:20|255.46|253.16|255.39|253.09|255.46|253.16|255.39|253.09|7
1650127590000|2022-04-16 16:46:30|255.35|253.05|255.33|253.03|255.35|253.05|255.33|253.03|3
1650127600000|2022-04-16 16:46:40|255.32|253.02|255.45|253.15|255.46|253.16|255.32|253.02|9
1650127610000|2022-04-16 16:46:50|255.43|253.13|255.49|253.19|255.49|253.19|255.43|253.13|2
1650127620000|2022-04-16 16:47:00|255.5|253.2|255.5|253.2|255.5|253.2|255.5|253.2|1
1650127630000|2022-04-16 16:47:10|255.53|253.23|255.5|253.2|255.53|253.23|255.5|253.2|4
1650127640000|2022-04-16 16:47:20|255.48|253.18|255.5|253.2|255.52|253.22|255.46|253.16|9
1650127650000|2022-04-16 16:47:30|255.51|253.21|255.54|253.24|255.54|253.24|255.51|253.21|9
1650127660000|2022-04-16 16:47:40|255.53|253.23|255.57|253.27|255.57|253.27|255.53|253.23|6
1650127670000|2022-04-16 16:47:50|255.58|253.28|255.57|253.27|255.58|253.28|255.57|253.27|4
1650127680000|2022-04-16 16:48:00|255.58|253.28|255.6|253.3|255.6|253.3|255.58|253.28|2
1650127690000|2022-04-16 16:48:10|255.58|253.28|255.61|253.31|255.61|253.31|255.58|253.28|2
1650127700000|2022-04-16 16:48:20|255.62|253.32|255.6|253.3|255.62|253.32|255.6|253.3|2
1650127710000|2022-04-16 16:48:30|255.59|253.29|255.59|253.29|255.59|253.29|255.59|253.29|1
1650127750000|2022-04-16 16:49:10|255.6|253.3|255.61|253.31|255.61|253.31|255.6|253.3|2
1650127770000|2022-04-16 16:49:30|255.6|253.3|255.6|253.3|255.6|253.3|255.6|253.3|1
1650127780000|2022-04-16 16:49:40|255.61|253.31|255.62|253.32|255.62|253.32|255.61|253.31|2
1650127790000|2022-04-16 16:49:50|255.61|253.31|255.63|253.33|255.63|253.33|255.61|253.31|2
1650127800000|2022-04-16 16:50:00|255.58|253.28|255.49|253.19|255.58|253.28|255.49|253.19|9
1650127810000|2022-04-16 16:50:10|255.5|253.2|255.52|253.22|255.52|253.22|255.47|253.17|4
1650127820000|2022-04-16 16:50:20|255.51|253.21|255.52|253.22|255.52|253.22|255.51|253.21|4
1650127830000|2022-04-16 16:50:30|255.54|253.24|255.56|253.26|255.57|253.27|255.53|253.23|5
1650127840000|2022-04-16 16:50:40|255.6|253.3|255.53|253.23|255.64|253.34|255.53|253.23|4
1650127850000|2022-04-16 16:50:50|255.51|253.21|255.37|253.07|255.52|253.22|255.37|253.07|20
1650127860000|2022-04-16 16:51:00|255.36|253.06|255.34|253.04|255.37|253.07|255.34|253.04|7
1650127870000|2022-04-16 16:51:10|255.35|253.05|255.35|253.05|255.35|253.05|255.34|253.04|3
1650127880000|2022-04-16 16:51:20|255.34|253.04|255.01|252.71|255.35|253.05|255.01|252.71|11
1650127890000|2022-04-16 16:51:30|255|252.7|254.99|252.69|255|252.7|254.98|252.68|5
1650127900000|2022-04-16 16:51:40|255|252.7|255.54|253.24|255.54|253.24|255|252.7|17
1650127910000|2022-04-16 16:51:50|255.53|253.23|255.59|253.29|255.6|253.3|255.53|253.23|8
1650127920000|2022-04-16 16:52:00|255.6|253.3|255.69|253.39|255.69|253.39|255.59|253.29|8
1650127930000|2022-04-16 16:52:10|255.7|253.4|255.75|253.45|255.76|253.46|255.69|253.39|9
1650127940000|2022-04-16 16:52:20|255.74|253.44|255.66|253.36|255.78|253.48|255.65|253.35|17
1650127950000|2022-04-16 16:52:30|255.67|253.37|255.63|253.33|255.67|253.37|255.63|253.33|4
1650127960000|2022-04-16 16:52:40|255.66|253.36|255.51|253.21|255.67|253.37|255.51|253.21|7
1650127970000|2022-04-16 16:52:50|255.48|253.18|255.56|253.26|255.56|253.26|255.48|253.18|5
1650127980000|2022-04-16 16:53:00|255.58|253.28|255.57|253.27|255.58|253.28|255.56|253.26|3
1650127990000|2022-04-16 16:53:10|255.58|253.28|255.57|253.27|255.58|253.28|255.57|253.27|2
1650128000000|2022-04-16 16:53:20|255.56|253.26|255.56|253.26|255.56|253.26|255.56|253.26|1
1650128010000|2022-04-16 16:53:30|255.55|253.25|255.55|253.25|255.56|253.26|255.55|253.25|9
1650128020000|2022-04-16 16:53:40|255.54|253.24|255.48|253.18|255.54|253.24|255.48|253.18|5
1650128030000|2022-04-16 16:53:50|255.47|253.17|255.47|253.17|255.47|253.17|255.47|253.17|1
1650128040000|2022-04-16 16:54:00|255.44|253.14|255.42|253.12|255.44|253.14|255.42|253.12|3
1650128050000|2022-04-16 16:54:10|255.41|253.11|255.36|253.06|255.42|253.12|255.36|253.06|6
1650128060000|2022-04-16 16:54:20|255.37|253.07|255.4|253.1|255.41|253.11|255.36|253.06|6
1650128070000|2022-04-16 16:54:30|255.39|253.09|255.39|253.09|255.39|253.09|255.39|253.09|1
1650128080000|2022-04-16 16:54:40|255.41|253.11|255.41|253.11|255.42|253.12|255.41|253.11|3
1650128090000|2022-04-16 16:54:50|255.42|253.12|255.42|253.12|255.42|253.12|255.41|253.11|3
1650128100000|2022-04-16 16:55:00|255.39|253.09|255.38|253.08|255.4|253.1|255.38|253.08|4
1650128110000|2022-04-16 16:55:10|255.37|253.07|255.33|253.03|255.37|253.07|255.33|253.03|8
1650128120000|2022-04-16 16:55:20|255.31|253.01|255.27|252.97|255.31|253.01|255.27|252.97|3
1650128130000|2022-04-16 16:55:30|255.26|252.96|255.27|252.97|255.27|252.97|255.26|252.96|4
1650128140000|2022-04-16 16:55:40|255.26|252.96|255.08|252.78|255.26|252.96|255.07|252.77|4
1650128150000|2022-04-16 16:55:50|255.07|252.77|254.98|252.68|255.07|252.77|254.98|252.68|4
1650128160000|2022-04-16 16:56:00|254.97|252.67|254.97|252.67|254.98|252.68|254.97|252.67|3
1650128170000|2022-04-16 16:56:10|254.98|252.68|254.98|252.68|254.99|252.69|254.97|252.67|7
1650128180000|2022-04-16 16:56:20|254.99|252.69|255.11|252.81|255.12|252.82|254.99|252.69|7
1650128190000|2022-04-16 16:56:30|255.12|252.82|255.34|253.04|255.34|253.04|255.12|252.82|4
1650128200000|2022-04-16 16:56:40|255.36|253.06|255.51|253.21|255.51|253.21|255.35|253.05|16
1650128210000|2022-04-16 16:56:50|255.5|253.2|255.61|253.31|255.65|253.35|255.5|253.2|9
1650128220000|2022-04-16 16:57:00|255.6|253.3|255.63|253.33|255.63|253.33|255.6|253.3|4
1650128230000|2022-04-16 16:57:10|255.62|253.32|255.65|253.35|255.66|253.36|255.62|253.32|7
1650128240000|2022-04-16 16:57:20|255.64|253.34|255.65|253.35|255.65|253.35|255.63|253.33|3
1650128250000|2022-04-16 16:57:30|255.64|253.34|255.74|253.44|255.74|253.44|255.64|253.34|12
1650128260000|2022-04-16 16:57:40|255.71|253.41|255.89|253.59|255.89|253.59|255.71|253.41|9
1650128270000|2022-04-16 16:57:50|255.91|253.61|255.96|253.66|255.96|253.66|255.9|253.6|3
1650128280000|2022-04-16 16:58:00|255.97|253.67|255.98|253.68|255.98|253.68|255.95|253.65|5
1650128290000|2022-04-16 16:58:10|255.99|253.69|255.96|253.66|256.05|253.75|255.92|253.62|13
1650128300000|2022-04-16 16:58:20|255.97|253.67|256|253.7|256|253.7|255.95|253.65|7
1650128310000|2022-04-16 16:58:30|256.01|253.71|255.94|253.64|256.03|253.73|255.94|253.64|8
1650128320000|2022-04-16 16:58:40|255.92|253.62|255.92|253.62|255.92|253.62|255.92|253.62|1
1650128330000|2022-04-16 16:58:50|255.9|253.6|255.87|253.57|255.9|253.6|255.82|253.52|9
1650128340000|2022-04-16 16:59:00|255.88|253.58|255.87|253.57|255.88|253.58|255.87|253.57|2
1650128350000|2022-04-16 16:59:10|255.86|253.56|255.78|253.48|255.88|253.58|255.78|253.48|9
1650128360000|2022-04-16 16:59:20|255.73|253.43|255.7|253.4|255.73|253.43|255.7|253.4|6
1650128370000|2022-04-16 16:59:30|255.71|253.41|255.72|253.42|255.72|253.42|255.71|253.41|2
1650128380000|2022-04-16 16:59:40|255.71|253.41|255.62|253.32|255.71|253.41|255.62|253.32|8
1650128390000|2022-04-16 16:59:50|255.61|253.31|255.59|253.29|255.61|253.31|255.59|253.29|2
1650128400000|2022-04-16 17:00:00|255.56|253.26|255.46|253.16|255.56|253.26|255.46|253.16|4
1650128410000|2022-04-16 17:00:10|255.41|253.11|255.55|253.25|255.55|253.25|255.4|253.1|6
1650128420000|2022-04-16 17:00:20|255.56|253.26|255.72|253.42|255.72|253.42|255.56|253.26|6
1650128430000|2022-04-16 17:00:30|255.73|253.43|255.84|253.54|255.85|253.55|255.73|253.43|8
1650128440000|2022-04-16 17:00:40|255.83|253.53|255.96|253.66|255.96|253.66|255.83|253.53|6
1650128450000|2022-04-16 17:00:50|255.98|253.68|256.35|254.05|256.35|254.05|255.98|253.68|16
1650128460000|2022-04-16 17:01:00|256.34|254.04|256.63|254.33|256.63|254.33|256.34|254.04|15
1650128470000|2022-04-16 17:01:10|256.62|254.32|256.54|254.24|256.65|254.35|256.53|254.23|11
1650128480000|2022-04-16 17:01:20|256.53|254.23|256.38|254.08|256.55|254.25|256.38|254.08|10
1650128490000|2022-04-16 17:01:30|256.39|254.09|256.54|254.24|256.54|254.24|256.37|254.07|16
1650128500000|2022-04-16 17:01:40|256.53|254.23|256.77|254.47|256.83|254.53|256.53|254.23|15
1650128510000|2022-04-16 17:01:50|256.82|254.52|256.93|254.63|256.93|254.63|256.79|254.49|9
1650128520000|2022-04-16 17:02:00|256.92|254.62|256.87|254.57|256.94|254.64|256.87|254.57|7
1650128530000|2022-04-16 17:02:10|256.89|254.59|256.93|254.63|256.93|254.63|256.89|254.59|6
1650128540000|2022-04-16 17:02:20|256.94|254.64|256.93|254.63|256.94|254.64|256.93|254.63|2
1650128550000|2022-04-16 17:02:30|256.94|254.64|256.83|254.53|256.94|254.64|256.66|254.36|17
1650128560000|2022-04-16 17:02:40|256.84|254.54|256.84|254.54|256.84|254.54|256.83|254.53|7
1650128570000|2022-04-16 17:02:50|256.87|254.57|256.91|254.61|256.91|254.61|256.87|254.57|2
1650128580000|2022-04-16 17:03:00|256.9|254.6|256.87|254.57|256.91|254.61|256.87|254.57|11
1650128590000|2022-04-16 17:03:10|256.88|254.58|256.88|254.58|256.89|254.59|256.88|254.58|3
1650128600000|2022-04-16 17:03:20|256.87|254.57|256.19|253.89|256.87|254.57|256.11|253.81|22
1650128610000|2022-04-16 17:03:30|256.2|253.9|256.75|254.45|256.75|254.45|256.04|253.74|19
1650128620000|2022-04-16 17:03:40|256.8|254.5|256.38|254.08|256.8|254.5|256.38|254.08|17
1650128630000|2022-04-16 17:03:50|256.37|254.07|256.29|253.99|256.38|254.08|256.29|253.99|6
1650128640000|2022-04-16 17:04:00|256.33|254.03|256.32|254.02|256.33|254.03|256.31|254.01|3
1650128650000|2022-04-16 17:04:10|256.22|253.92|255.99|253.69|256.22|253.92|255.98|253.68|8
1650128660000|2022-04-16 17:04:20|256.01|253.71|256.28|253.98|256.29|253.99|255.96|253.66|11
1650128670000|2022-04-16 17:04:30|256.34|254.04|256.33|254.03|256.34|254.04|256.33|254.03|2
1650128690000|2022-04-16 17:04:50|256.32|254.02|256.35|254.05|256.35|254.05|256.32|254.02|5
1650128700000|2022-04-16 17:05:00|256.34|254.04|256.34|254.04|256.36|254.06|256.34|254.04|5
1650128720000|2022-04-16 17:05:20|256.35|254.05|256.3|254|256.41|254.11|256.3|254|9
1650128730000|2022-04-16 17:05:30|256.29|253.99|256.24|253.94|256.29|253.99|256.24|253.94|4
1650128740000|2022-04-16 17:05:40|256.06|253.76|255.96|253.66|256.06|253.76|255.96|253.66|7
1650128750000|2022-04-16 17:05:50|255.95|253.65|255.86|253.56|255.95|253.65|255.85|253.55|5
1650128760000|2022-04-16 17:06:00|255.89|253.59|255.81|253.51|255.89|253.59|255.81|253.51|7
1650128770000|2022-04-16 17:06:10|255.86|253.56|255.9|253.6|255.9|253.6|255.8|253.5|8
1650128780000|2022-04-16 17:06:20|255.96|253.66|255.96|253.66|255.96|253.66|255.94|253.64|3
1650128790000|2022-04-16 17:06:30|255.95|253.65|255.94|253.64|255.97|253.67|255.94|253.64|4
1650128800000|2022-04-16 17:06:40|255.97|253.67|255.95|253.65|255.97|253.67|255.93|253.63|7
1650128810000|2022-04-16 17:06:50|255.96|253.66|255.96|253.66|255.97|253.67|255.95|253.65|7
1650128820000|2022-04-16 17:07:00|255.97|253.67|255.92|253.62|255.97|253.67|255.92|253.62|6
1650128830000|2022-04-16 17:07:10|255.91|253.61|255.93|253.63|255.93|253.63|255.91|253.61|2
1650128840000|2022-04-16 17:07:20|255.92|253.62|255.9|253.6|255.93|253.63|255.88|253.58|10
1650128850000|2022-04-16 17:07:30|255.89|253.59|256.39|254.09|256.39|254.09|255.89|253.59|16
1650128860000|2022-04-16 17:07:40|256.4|254.1|256.39|254.09|256.4|254.1|256.39|254.09|2
1650128870000|2022-04-16 17:07:50|256.38|254.08|256.12|253.82|256.39|254.09|256.12|253.82|8
1650128880000|2022-04-16 17:08:00|256.13|253.83|256.37|254.07|256.38|254.08|256.07|253.77|10
1650128890000|2022-04-16 17:08:10|256.41|254.11|256.41|254.11|256.41|254.11|256.41|254.11|1
1650128900000|2022-04-16 17:08:20|256.42|254.12|256.43|254.13|256.43|254.13|256.41|254.11|5
1650128910000|2022-04-16 17:08:30|256.44|254.14|256.48|254.18|256.54|254.24|256.44|254.14|12
1650128920000|2022-04-16 17:08:40|256.44|254.14|256.06|253.76|256.44|254.14|256.06|253.76|15
1650128930000|2022-04-16 17:08:50|255.99|253.69|255.96|253.66|255.99|253.69|255.96|253.66|3
1650128940000|2022-04-16 17:09:00|255.97|253.67|255.97|253.67|255.97|253.67|255.97|253.67|1
1650128950000|2022-04-16 17:09:10|255.99|253.69|256.05|253.75|256.05|253.75|255.99|253.69|11
1650128960000|2022-04-16 17:09:20|256.06|253.76|256.05|253.75|256.06|253.76|256.05|253.75|2
1650128990000|2022-04-16 17:09:50|256.03|253.73|256.03|253.73|256.03|253.73|256.01|253.71|6
1650129000000|2022-04-16 17:10:00|256.01|253.71|256.05|253.75|256.05|253.75|256.01|253.71|3
1650129010000|2022-04-16 17:10:10|256.04|253.74|256.05|253.75|256.05|253.75|256.03|253.73|4
1650129030000|2022-04-16 17:10:30|256.04|253.74|256|253.7|256.04|253.74|255.99|253.69|5
1650129040000|2022-04-16 17:10:40|255.99|253.69|255.99|253.69|256|253.7|255.93|253.63|12
1650129050000|2022-04-16 17:10:50|256|253.7|255.98|253.68|256|253.7|255.98|253.68|4
1650129060000|2022-04-16 17:11:00|255.96|253.66|255.98|253.68|255.98|253.68|255.96|253.66|5
1650129070000|2022-04-16 17:11:10|255.99|253.69|255.99|253.69|255.99|253.69|255.99|253.69|1
1650129080000|2022-04-16 17:11:20|256.01|253.71|256.06|253.76|256.06|253.76|256.01|253.71|4
1650129090000|2022-04-16 17:11:30|256.04|253.74|256.36|254.06|256.36|254.06|256.04|253.74|6
1650129100000|2022-04-16 17:11:40|256.37|254.07|256.4|254.1|256.4|254.1|256.36|254.06|4
1650129110000|2022-04-16 17:11:50|256.41|254.11|256.4|254.1|256.41|254.11|256.4|254.1|2
1650129120000|2022-04-16 17:12:00|256.39|254.09|256.39|254.09|256.4|254.1|256.38|254.08|5
1650129130000|2022-04-16 17:12:10|256.38|254.08|256.53|254.23|256.53|254.23|256.38|254.08|10
1650129140000|2022-04-16 17:12:20|256.58|254.28|256.54|254.24|256.58|254.28|256.54|254.24|4
1650129150000|2022-04-16 17:12:30|256.55|254.25|256.49|254.19|256.55|254.25|256.49|254.19|9
1650129160000|2022-04-16 17:12:40|256.5|254.2|256.5|254.2|256.5|254.2|256.47|254.17|5
1650129170000|2022-04-16 17:12:50|256.51|254.21|256.5|254.2|256.51|254.21|256.5|254.2|2
1650129180000|2022-04-16 17:13:00|256.48|254.18|256.14|253.84|256.49|254.19|256.14|253.84|15
1650129190000|2022-04-16 17:13:10|256.13|253.83|256.05|253.75|256.14|253.84|256.03|253.73|10
1650129200000|2022-04-16 17:13:20|256.06|253.76|255.93|253.63|256.06|253.76|255.93|253.63|11
1650129210000|2022-04-16 17:13:30|255.94|253.64|255.94|253.64|255.94|253.64|255.94|253.64|1
1650129220000|2022-04-16 17:13:40|255.93|253.63|255.87|253.57|255.93|253.63|255.85|253.55|19
1650129230000|2022-04-16 17:13:50|255.85|253.55|255.89|253.59|255.9|253.6|255.85|253.55|7
1650129240000|2022-04-16 17:14:00|255.9|253.6|255.98|253.68|256|253.7|255.9|253.6|6
1650129250000|2022-04-16 17:14:10|256|253.7|256.05|253.75|256.05|253.75|256|253.7|3
1650129270000|2022-04-16 17:14:30|256.04|253.74|256.02|253.72|256.04|253.74|256.02|253.72|2
1650129280000|2022-04-16 17:14:40|255.96|253.66|256.02|253.72|256.02|253.72|255.96|253.66|2
1650129300000|2022-04-16 17:15:00|256.04|253.74|256.01|253.71|256.04|253.74|256.01|253.71|3
1650129310000|2022-04-16 17:15:10|255.99|253.69|255.97|253.67|255.99|253.69|255.97|253.67|3
1650129320000|2022-04-16 17:15:20|255.98|253.68|255.98|253.68|255.98|253.68|255.97|253.67|3
1650129330000|2022-04-16 17:15:30|255.97|253.67|255.98|253.68|255.98|253.68|255.97|253.67|6
1650129340000|2022-04-16 17:15:40|255.99|253.69|255.99|253.69|255.99|253.69|255.98|253.68|3
1650129350000|2022-04-16 17:15:50|255.98|253.68|255.98|253.68|255.98|253.68|255.98|253.68|1
1650129360000|2022-04-16 17:16:00|255.99|253.69|255.97|253.67|255.99|253.69|255.97|253.67|5
1650129380000|2022-04-16 17:16:20|255.96|253.66|255.93|253.63|255.96|253.66|255.93|253.63|4
1650129390000|2022-04-16 17:16:30|255.91|253.61|255.95|253.65|255.96|253.66|255.91|253.61|8
1650129400000|2022-04-16 17:16:40|255.96|253.66|255.96|253.66|255.96|253.66|255.96|253.66|1
1650129410000|2022-04-16 17:16:50|255.95|253.65|255.96|253.66|255.96|253.66|255.95|253.65|2
1650129420000|2022-04-16 17:17:00|255.97|253.67|256.07|253.77|256.07|253.77|255.96|253.66|11
1650129430000|2022-04-16 17:17:10|256.06|253.76|256.11|253.81|256.11|253.81|256.06|253.76|5
1650129440000|2022-04-16 17:17:20|256.15|253.85|256.15|253.85|256.15|253.85|256.15|253.85|1
1650129450000|2022-04-16 17:17:30|256.14|253.84|256.13|253.83|256.14|253.84|256.13|253.83|2
1650129460000|2022-04-16 17:17:40|256.04|253.74|256.04|253.74|256.04|253.74|256.04|253.74|1
1650129470000|2022-04-16 17:17:50|256.13|253.83|256.07|253.77|256.13|253.83|256.07|253.77|6
1650129480000|2022-04-16 17:18:00|256.06|253.76|256.05|253.75|256.06|253.76|256.05|253.75|2
1650129490000|2022-04-16 17:18:10|256.04|253.74|255.98|253.68|256.05|253.75|255.97|253.67|8
1650129500000|2022-04-16 17:18:20|255.99|253.69|256.02|253.72|256.02|253.72|255.99|253.69|4
1650129520000|2022-04-16 17:18:40|256.03|253.73|256.09|253.79|256.1|253.8|256.03|253.73|7
1650129530000|2022-04-16 17:18:50|256.12|253.82|256.13|253.83|256.13|253.83|256.12|253.82|2
1650129540000|2022-04-16 17:19:00|256.14|253.84|256.14|253.84|256.14|253.84|256.14|253.84|1
1650129550000|2022-04-16 17:19:10|256.27|253.97|256.36|254.06|256.36|254.06|256.27|253.97|6
1650129560000|2022-04-16 17:19:20|256.42|254.12|256.56|254.26|256.6|254.3|256.42|254.12|19
1650129570000|2022-04-16 17:19:30|256.54|254.24|256.33|254.03|256.54|254.24|256.32|254.02|18
1650129580000|2022-04-16 17:19:40|256.34|254.04|256.32|254.02|256.34|254.04|256.32|254.02|2
1650129590000|2022-04-16 17:19:50|256.33|254.03|256.36|254.06|256.36|254.06|256.32|254.02|5
1650129600000|2022-04-16 17:20:00|256.4|254.1|256.4|254.1|256.43|254.13|256.39|254.09|6
1650129610000|2022-04-16 17:20:10|256.39|254.09|256.06|253.76|256.39|254.09|256.05|253.75|8
1650129620000|2022-04-16 17:20:20|256.07|253.77|256.47|254.17|256.47|254.17|256.01|253.71|11
1650129630000|2022-04-16 17:20:30|256.48|254.18|256.43|254.13|256.48|254.18|256.43|254.13|4
1650129640000|2022-04-16 17:20:40|256.41|254.11|256.41|254.11|256.42|254.12|256.41|254.11|3
1650129650000|2022-04-16 17:20:50|256.4|254.1|256.4|254.1|256.4|254.1|256.4|254.1|1
1650129660000|2022-04-16 17:21:00|256.41|254.11|256.42|254.12|256.42|254.12|256.41|254.11|2
1650129670000|2022-04-16 17:21:10|256.43|254.13|256.44|254.14|256.44|254.14|256.43|254.13|2
1650129680000|2022-04-16 17:21:20|256.39|254.09|256.35|254.05|256.4|254.1|256.34|254.04|7
1650129690000|2022-04-16 17:21:30|256.34|254.04|256.32|254.02|256.34|254.04|256.32|254.02|3
1650129700000|2022-04-16 17:21:40|256.33|254.03|256.35|254.05|256.35|254.05|256.33|254.03|3
1650129720000|2022-04-16 17:22:00|256.34|254.04|256.33|254.03|256.34|254.04|256.33|254.03|4
1650129740000|2022-04-16 17:22:20|256.34|254.04|256.33|254.03|256.34|254.04|256.33|254.03|2
1650129750000|2022-04-16 17:22:30|256.31|254.01|256.06|253.76|256.32|254.02|256.06|253.76|10
1650129760000|2022-04-16 17:22:40|256.07|253.77|256.1|253.8|256.1|253.8|256.07|253.77|6
1650129770000|2022-04-16 17:22:50|256.09|253.79|256.08|253.78|256.09|253.79|256.08|253.78|2
1650129780000|2022-04-16 17:23:00|256.07|253.77|256.08|253.78|256.08|253.78|256.06|253.76|4
1650129790000|2022-04-16 17:23:10|256.07|253.77|256.06|253.76|256.08|253.78|256.06|253.76|4
1650129810000|2022-04-16 17:23:30|256.04|253.74|255.93|253.63|256.04|253.74|255.92|253.62|8
1650129820000|2022-04-16 17:23:40|255.94|253.64|255.94|253.64|255.94|253.64|255.94|253.64|1
1650129840000|2022-04-16 17:24:00|255.92|253.62|255.91|253.61|255.92|253.62|255.9|253.6|8
1650129850000|2022-04-16 17:24:10|255.92|253.62|255.91|253.61|255.92|253.62|255.91|253.61|2
1650129860000|2022-04-16 17:24:20|255.92|253.62|255.92|253.62|255.92|253.62|255.92|253.62|1
1650129870000|2022-04-16 17:24:30|255.86|253.56|255.91|253.61|255.92|253.62|255.86|253.56|5
1650129880000|2022-04-16 17:24:40|255.92|253.62|255.75|253.45|255.92|253.62|255.75|253.45|14
1650129890000|2022-04-16 17:24:50|255.76|253.46|255.77|253.47|255.77|253.47|255.76|253.46|4
1650129900000|2022-04-16 17:25:00|255.78|253.48|255.72|253.42|255.78|253.48|255.72|253.42|8
1650129910000|2022-04-16 17:25:10|255.73|253.43|255.72|253.42|255.73|253.43|255.72|253.42|2
1650129920000|2022-04-16 17:25:20|255.73|253.43|255.73|253.43|255.73|253.43|255.73|253.43|1
1650129930000|2022-04-16 17:25:30|255.74|253.44|255.72|253.42|255.74|253.44|255.72|253.42|3
1650129940000|2022-04-16 17:25:40|255.69|253.39|255.65|253.35|255.69|253.39|255.65|253.35|4
1650129950000|2022-04-16 17:25:50|255.64|253.34|255.55|253.25|255.64|253.34|255.55|253.25|11
1650129960000|2022-04-16 17:26:00|255.54|253.24|255.5|253.2|255.54|253.24|255.5|253.2|3
1650129970000|2022-04-16 17:26:10|255.51|253.21|255.34|253.04|255.51|253.21|255.34|253.04|11
1650129980000|2022-04-16 17:26:20|255.3|253|255.04|252.74|255.31|253.01|255.04|252.74|8
1650129990000|2022-04-16 17:26:30|255|252.7|254.97|252.67|255.01|252.71|254.97|252.67|9
1650130000000|2022-04-16 17:26:40|254.98|252.68|254.98|252.68|254.98|252.68|254.94|252.64|6
1650130010000|2022-04-16 17:26:50|254.99|252.69|254.91|252.61|254.99|252.69|254.91|252.61|11
1650130020000|2022-04-16 17:27:00|254.92|252.62|254.91|252.61|254.92|252.62|254.91|252.61|2
1650130030000|2022-04-16 17:27:10|254.92|252.62|254.99|252.69|255|252.7|254.92|252.62|9
1650130040000|2022-04-16 17:27:20|254.98|252.68|254.98|252.68|254.98|252.68|254.96|252.66|5
1650130050000|2022-04-16 17:27:30|254.97|252.67|254.99|252.69|254.99|252.69|254.96|252.66|4
1650130060000|2022-04-16 17:27:40|255|252.7|255.05|252.75|255.05|252.75|255|252.7|2
1650130070000|2022-04-16 17:27:50|255.1|252.8|255.03|252.73|255.1|252.8|254.95|252.65|14
1650130080000|2022-04-16 17:28:00|255.02|252.72|255.08|252.78|255.1|252.8|254.99|252.69|10
1650130090000|2022-04-16 17:28:10|255.07|252.77|255.04|252.74|255.07|252.77|255.03|252.73|4
1650130100000|2022-04-16 17:28:20|255.03|252.73|255.04|252.74|255.04|252.74|255.03|252.73|4
1650130110000|2022-04-16 17:28:30|255.03|252.73|254.95|252.65|255.04|252.74|254.95|252.65|8
1650130130000|2022-04-16 17:28:50|254.91|252.61|254.97|252.67|254.97|252.67|254.91|252.61|9
1650130140000|2022-04-16 17:29:00|254.98|252.68|254.99|252.69|254.99|252.69|254.98|252.68|2
1650130150000|2022-04-16 17:29:10|254.98|252.68|254.97|252.67|254.98|252.68|254.97|252.67|2
1650130170000|2022-04-16 17:29:30|254.96|252.66|254.94|252.64|254.96|252.66|254.91|252.61|7
1650130180000|2022-04-16 17:29:40|254.91|252.61|254.92|252.62|254.92|252.62|254.91|252.61|4
1650130190000|2022-04-16 17:29:50|254.91|252.61|254.88|252.58|254.92|252.62|254.88|252.58|4
1650130200000|2022-04-16 17:30:00|254.87|252.57|254.81|252.51|254.87|252.57|254.76|252.46|8
1650130210000|2022-04-16 17:30:10|254.8|252.5|254.77|252.47|254.8|252.5|254.77|252.47|7
1650130220000|2022-04-16 17:30:20|254.74|252.44|254.69|252.39|254.74|252.44|254.65|252.35|10
1650130230000|2022-04-16 17:30:30|254.7|252.4|254.63|252.33|254.7|252.4|254.63|252.33|4
1650130240000|2022-04-16 17:30:40|254.68|252.38|254.66|252.36|254.68|252.38|254.6|252.3|13
1650130250000|2022-04-16 17:30:50|254.67|252.37|254.53|252.23|254.67|252.37|254.49|252.19|14
1650130260000|2022-04-16 17:31:00|254.48|252.18|253.97|251.67|254.48|252.18|253.97|251.67|17
1650130270000|2022-04-16 17:31:10|253.96|251.66|254.38|252.08|254.43|252.13|253.93|251.63|24
1650130280000|2022-04-16 17:31:20|254.39|252.09|254.37|252.07|254.39|252.09|254.34|252.04|7
1650130290000|2022-04-16 17:31:30|254.38|252.08|254.48|252.18|254.48|252.18|254.35|252.05|12
1650130300000|2022-04-16 17:31:40|254.46|252.16|254.68|252.38|254.68|252.38|254.46|252.16|12
1650130310000|2022-04-16 17:31:50|254.67|252.37|254.7|252.4|254.71|252.41|254.67|252.37|6
1650130320000|2022-04-16 17:32:00|254.71|252.41|254.52|252.22|254.78|252.48|254.5|252.2|14
1650130330000|2022-04-16 17:32:10|254.51|252.21|254.61|252.31|254.61|252.31|254.51|252.21|15
1650130340000|2022-04-16 17:32:20|254.6|252.3|254.61|252.31|254.61|252.31|254.6|252.3|2
1650130350000|2022-04-16 17:32:30|254.62|252.32|254.48|252.18|254.62|252.32|254.48|252.18|5
1650130360000|2022-04-16 17:32:40|254.49|252.19|254.49|252.19|254.49|252.19|254.42|252.12|12
1650130370000|2022-04-16 17:32:50|254.48|252.18|254.48|252.18|254.49|252.19|254.48|252.18|7
1650130380000|2022-04-16 17:33:00|254.47|252.17|254.47|252.17|254.48|252.18|254.47|252.17|5
1650130390000|2022-04-16 17:33:10|254.46|252.16|254.4|252.1|254.46|252.16|254.39|252.09|6
1650130400000|2022-04-16 17:33:20|254.39|252.09|254.36|252.06|254.39|252.09|254.36|252.06|4
1650130410000|2022-04-16 17:33:30|254.37|252.07|254.12|251.82|254.37|252.07|254.12|251.82|9
1650130420000|2022-04-16 17:33:40|254.11|251.81|254.11|251.81|254.11|251.81|254.11|251.81|1
1650130430000|2022-04-16 17:33:50|254.14|251.84|254.28|251.98|254.28|251.98|254.12|251.82|7
1650130440000|2022-04-16 17:34:00|254.27|251.97|254.36|252.06|254.36|252.06|254.26|251.96|9
1650130450000|2022-04-16 17:34:10|254.37|252.07|254.55|252.25|254.55|252.25|254.37|252.07|13
1650130460000|2022-04-16 17:34:20|254.5|252.2|254.5|252.2|254.5|252.2|254.5|252.2|1
1650130470000|2022-04-16 17:34:30|254.53|252.23|254.53|252.23|254.53|252.23|254.53|252.23|1
1650130480000|2022-04-16 17:34:40|254.5|252.2|254.49|252.19|254.5|252.2|254.49|252.19|2
1650130490000|2022-04-16 17:34:50|254.5|252.2|254.57|252.27|254.59|252.29|254.5|252.2|6
1650130500000|2022-04-16 17:35:00|254.56|252.26|254.44|252.14|254.56|252.26|254.4|252.1|12
1650130510000|2022-04-16 17:35:10|254.45|252.15|254.41|252.11|254.45|252.15|254.41|252.11|9
1650130520000|2022-04-16 17:35:20|254.42|252.12|254.42|252.12|254.42|252.12|254.42|252.12|1
1650130530000|2022-04-16 17:35:30|254.39|252.09|254.39|252.09|254.39|252.09|254.39|252.09|1
1650130540000|2022-04-16 17:35:40|254.41|252.11|254.42|252.12|254.42|252.12|254.41|252.11|2
1650130550000|2022-04-16 17:35:50|254.43|252.13|254.43|252.13|254.43|252.13|254.42|252.12|3
1650130560000|2022-04-16 17:36:00|254.42|252.12|254.43|252.13|254.43|252.13|254.42|252.12|4
1650130570000|2022-04-16 17:36:10|254.41|252.11|254.41|252.11|254.42|252.12|254.41|252.11|7
1650130580000|2022-04-16 17:36:20|254.4|252.1|254.3|252|254.4|252.1|254.3|252|10
1650130590000|2022-04-16 17:36:30|254.29|251.99|253.98|251.68|254.29|251.99|253.98|251.68|7
1650130600000|2022-04-16 17:36:40|254|251.7|253.95|251.65|254|251.7|253.95|251.65|4
1650130610000|2022-04-16 17:36:50|253.96|251.66|253.48|251.18|253.96|251.66|253.43|251.13|22
1650130620000|2022-04-16 17:37:00|253.49|251.19|253.65|251.35|253.65|251.35|253.44|251.14|18
1650130630000|2022-04-16 17:37:10|253.62|251.32|253.36|251.06|253.62|251.32|253.36|251.06|12
1650130640000|2022-04-16 17:37:20|253.33|251.03|253.49|251.19|253.49|251.19|253.32|251.02|13
1650130650000|2022-04-16 17:37:30|253.52|251.22|253.66|251.36|253.67|251.37|253.51|251.21|6
1650130660000|2022-04-16 17:37:40|253.63|251.33|253.68|251.38|253.68|251.38|253.62|251.32|8
1650130670000|2022-04-16 17:37:50|253.78|251.48|253.73|251.43|253.78|251.48|253.73|251.43|7
1650130680000|2022-04-16 17:38:00|253.74|251.44|253.79|251.49|253.79|251.49|253.73|251.43|4
1650130690000|2022-04-16 17:38:10|253.78|251.48|253.81|251.51|253.81|251.51|253.77|251.47|5
1650130700000|2022-04-16 17:38:20|253.8|251.5|253.82|251.52|253.86|251.56|253.8|251.5|12
1650130710000|2022-04-16 17:38:30|253.84|251.54|254.66|252.36|254.74|252.44|253.84|251.54|21
1650130720000|2022-04-16 17:38:40|254.65|252.35|254.15|251.85|254.66|252.36|254.15|251.85|24
1650130730000|2022-04-16 17:38:50|254.16|251.86|254.42|252.12|254.43|252.13|254.04|251.74|17
1650130740000|2022-04-16 17:39:00|254.45|252.15|254.47|252.17|254.49|252.19|254.45|252.15|15
1650130750000|2022-04-16 17:39:10|254.46|252.16|254.46|252.16|254.48|252.18|254.45|252.15|7
1650130760000|2022-04-16 17:39:20|254.47|252.17|254.09|251.79|254.48|252.18|254.09|251.79|6
1650130770000|2022-04-16 17:39:30|254.08|251.78|254.05|251.75|254.34|252.04|254.05|251.75|12
1650130780000|2022-04-16 17:39:40|254.03|251.73|254.33|252.03|254.38|252.08|254.03|251.73|14
1650130790000|2022-04-16 17:39:50|254.32|252.02|254.43|252.13|254.43|252.13|254.31|252.01|8
1650130800000|2022-04-16 17:40:00|254.44|252.14|254.51|252.21|254.53|252.23|254.42|252.12|15
1650130810000|2022-04-16 17:40:10|254.5|252.2|254.44|252.14|254.52|252.22|254.44|252.14|9
1650130820000|2022-04-16 17:40:20|254.42|252.12|254.4|252.1|254.42|252.12|254.4|252.1|3
1650130830000|2022-04-16 17:40:30|254.41|252.11|254.39|252.09|254.42|252.12|254.39|252.09|9
1650130840000|2022-04-16 17:40:40|254.4|252.1|254.39|252.09|254.4|252.1|254.39|252.09|2
1650130860000|2022-04-16 17:41:00|254.42|252.12|253.95|251.65|254.42|252.12|253.95|251.65|21
1650130870000|2022-04-16 17:41:10|253.96|251.66|253.96|251.66|253.97|251.67|253.91|251.61|8
1650130880000|2022-04-16 17:41:20|253.94|251.64|253.97|251.67|253.98|251.68|253.94|251.64|4
1650130890000|2022-04-16 17:41:30|253.96|251.66|253.96|251.66|253.97|251.67|253.95|251.65|7
1650130900000|2022-04-16 17:41:40|253.97|251.67|253.99|251.69|253.99|251.69|253.97|251.67|2
1650130910000|2022-04-16 17:41:50|254.01|251.71|254.07|251.77|254.07|251.77|254.01|251.71|5
1650130920000|2022-04-16 17:42:00|254.08|251.78|254.08|251.78|254.08|251.78|254.08|251.78|1
1650130930000|2022-04-16 17:42:10|254.09|251.79|254.35|252.05|254.35|252.05|254.09|251.79|9
1650130940000|2022-04-16 17:42:20|254.33|252.03|254.35|252.05|254.35|252.05|254.33|252.03|3
1650130950000|2022-04-16 17:42:30|254.47|252.17|254.71|252.41|254.71|252.41|254.47|252.17|13
1650130960000|2022-04-16 17:42:40|254.72|252.42|254.79|252.49|254.81|252.51|254.71|252.41|9
1650130970000|2022-04-16 17:42:50|254.78|252.48|254.32|252.02|254.78|252.48|254.3|252|13
1650130980000|2022-04-16 17:43:00|254.27|251.97|254.27|251.97|254.27|251.97|254.27|251.97|1
1650130990000|2022-04-16 17:43:10|254.37|252.07|254.36|252.06|254.41|252.11|254.36|252.06|7
1650131000000|2022-04-16 17:43:20|254.35|252.05|254.31|252.01|254.39|252.09|254.31|252.01|9
1650131010000|2022-04-16 17:43:30|254.17|251.87|253.9|251.6|254.17|251.87|253.9|251.6|16
1650131020000|2022-04-16 17:43:40|253.89|251.59|253.94|251.64|253.96|251.66|253.89|251.59|8
1650131030000|2022-04-16 17:43:50|253.96|251.66|253.96|251.66|253.98|251.68|253.96|251.66|6
1650131040000|2022-04-16 17:44:00|254.03|251.73|254.06|251.76|254.06|251.76|254.02|251.72|5
1650131050000|2022-04-16 17:44:10|254.14|251.84|254.28|251.98|254.28|251.98|254.14|251.84|4
1650131060000|2022-04-16 17:44:20|254.35|252.05|254.34|252.04|254.35|252.05|254.34|252.04|2
1650131070000|2022-04-16 17:44:30|254.33|252.03|254.31|252.01|254.33|252.03|254.31|252.01|2
1650131090000|2022-04-16 17:44:50|254.32|252.02|254.4|252.1|254.4|252.1|254.32|252.02|6
1650131100000|2022-04-16 17:45:00|254.42|252.12|254.58|252.28|254.61|252.31|254.42|252.12|13
1650131110000|2022-04-16 17:45:10|254.59|252.29|254.64|252.34|254.69|252.39|254.59|252.29|6
1650131120000|2022-04-16 17:45:20|254.69|252.39|254.65|252.35|254.69|252.39|254.65|252.35|2
1650131130000|2022-04-16 17:45:30|254.69|252.39|254.53|252.23|254.69|252.39|254.52|252.22|9
1650131140000|2022-04-16 17:45:40|254.52|252.22|254.48|252.18|254.52|252.22|254.48|252.18|6
1650131150000|2022-04-16 17:45:50|254.49|252.19|254.48|252.18|254.49|252.19|254.48|252.18|2
1650131160000|2022-04-16 17:46:00|254.49|252.19|254.46|252.16|254.49|252.19|254.46|252.16|2
1650131170000|2022-04-16 17:46:10|254.48|252.18|254.57|252.27|254.57|252.27|254.48|252.18|4
1650131190000|2022-04-16 17:46:30|254.55|252.25|254.56|252.26|254.56|252.26|254.55|252.25|2
1650131200000|2022-04-16 17:46:40|254.54|252.24|254.38|252.08|254.54|252.24|254.38|252.08|5
1650131210000|2022-04-16 17:46:50|254.37|252.07|254.4|252.1|254.4|252.1|254.33|252.03|6
1650131220000|2022-04-16 17:47:00|254.39|252.09|254.38|252.08|254.39|252.09|254.38|252.08|2
1650131230000|2022-04-16 17:47:10|254.36|252.06|254.39|252.09|254.39|252.09|254.35|252.05|3
1650131250000|2022-04-16 17:47:30|254.38|252.08|254.37|252.07|254.38|252.08|254.37|252.07|4
1650131260000|2022-04-16 17:47:40|254.34|252.04|254.06|251.76|254.34|252.04|254.05|251.75|5
1650131270000|2022-04-16 17:47:50|254.11|251.81|254.12|251.82|254.13|251.83|254.11|251.81|3
1650131280000|2022-04-16 17:48:00|254.11|251.81|254.1|251.8|254.11|251.81|254.1|251.8|2
1650131290000|2022-04-16 17:48:10|254.06|251.76|254.02|251.72|254.06|251.76|254|251.7|9
1650131300000|2022-04-16 17:48:20|254.03|251.73|254|251.7|254.03|251.73|253.99|251.69|3
1650131310000|2022-04-16 17:48:30|253.99|251.69|254.02|251.72|254.02|251.72|253.99|251.69|3
1650131320000|2022-04-16 17:48:40|254.01|251.71|254|251.7|254.01|251.71|253.99|251.69|8
1650131330000|2022-04-16 17:48:50|254.01|251.71|254.01|251.71|254.01|251.71|254|251.7|3
1650131340000|2022-04-16 17:49:00|254.02|251.72|254.71|252.41|254.71|252.41|254.02|251.72|17
1650131350000|2022-04-16 17:49:10|254.74|252.44|254.39|252.09|254.74|252.44|254.39|252.09|11
1650131360000|2022-04-16 17:49:20|254.25|251.95|253.91|251.61|254.25|251.95|253.85|251.55|15
1650131370000|2022-04-16 17:49:30|253.92|251.62|254.31|252.01|254.44|252.14|253.92|251.62|20
1650131380000|2022-04-16 17:49:40|254.3|252|254.06|251.76|254.3|252|254.04|251.74|13
1650131390000|2022-04-16 17:49:50|254.05|251.75|254.04|251.74|254.05|251.75|254.04|251.74|2
1650131400000|2022-04-16 17:50:00|253.97|251.67|253.96|251.66|253.97|251.67|253.96|251.66|4
1650131410000|2022-04-16 17:50:10|253.94|251.64|253.89|251.59|253.94|251.64|253.88|251.58|5
1650131420000|2022-04-16 17:50:20|253.93|251.63|253.94|251.64|253.95|251.65|253.92|251.62|4
1650131430000|2022-04-16 17:50:30|253.95|251.65|253.94|251.64|253.95|251.65|253.94|251.64|6
1650131440000|2022-04-16 17:50:40|253.93|251.63|253.89|251.59|253.93|251.63|253.88|251.58|7
1650131450000|2022-04-16 17:50:50|253.9|251.6|253.94|251.64|253.95|251.65|253.87|251.57|10
1650131460000|2022-04-16 17:51:00|253.95|251.65|254|251.7|254|251.7|253.95|251.65|4
1650131470000|2022-04-16 17:51:10|253.89|251.59|254|251.7|254|251.7|253.89|251.59|4
1650131480000|2022-04-16 17:51:20|253.99|251.69|254.21|251.91|254.21|251.91|253.98|251.68|7
1650131490000|2022-04-16 17:51:30|254.23|251.93|254.08|251.78|254.28|251.98|254.07|251.77|9
1650131500000|2022-04-16 17:51:40|254.04|251.74|254.06|251.76|254.06|251.76|254.04|251.74|2
1650131510000|2022-04-16 17:51:50|254.05|251.75|253.99|251.69|254.05|251.75|253.99|251.69|4
1650131520000|2022-04-16 17:52:00|253.97|251.67|254.23|251.93|254.24|251.94|253.97|251.67|10
1650131530000|2022-04-16 17:52:10|254.29|251.99|254.3|252|254.3|252|254.29|251.99|2
1650131550000|2022-04-16 17:52:30|254.29|251.99|254.29|251.99|254.29|251.99|254.29|251.99|1
1650131580000|2022-04-16 17:53:00|254.28|251.98|254.02|251.72|254.28|251.98|254.01|251.71|7
1650131590000|2022-04-16 17:53:10|254|251.7|254.01|251.71|254.01|251.71|253.99|251.69|4
1650131600000|2022-04-16 17:53:20|254.04|251.74|254.32|252.02|254.32|252.02|254.04|251.74|6
1650131610000|2022-04-16 17:53:30|254.33|252.03|254.36|252.06|254.36|252.06|254.31|252.01|6
1650131630000|2022-04-16 17:53:50|254.35|252.05|254.31|252.01|254.35|252.05|254.31|252.01|3
1650131640000|2022-04-16 17:54:00|254.3|252|254.3|252|254.3|252|254.3|252|1
1650131650000|2022-04-16 17:54:10|254.29|251.99|254.29|251.99|254.29|251.99|254.28|251.98|3
1650131670000|2022-04-16 17:54:30|254.3|252|254.26|251.96|254.3|252|254.26|251.96|5
1650131680000|2022-04-16 17:54:40|254.25|251.95|254.25|251.95|254.26|251.96|254.25|251.95|3
1650131700000|2022-04-16 17:55:00|254.24|251.94|254.45|252.15|254.46|252.16|254.24|251.94|13
1650131710000|2022-04-16 17:55:10|254.44|252.14|254.6|252.3|254.69|252.39|254.44|252.14|11
1650131720000|2022-04-16 17:55:20|254.59|252.29|254.49|252.19|254.63|252.33|254.49|252.19|11
1650131730000|2022-04-16 17:55:30|254.46|252.16|254.35|252.05|254.46|252.16|254.35|252.05|3
1650131740000|2022-04-16 17:55:40|254.34|252.04|253.98|251.68|254.34|252.04|253.98|251.68|15
1650131750000|2022-04-16 17:55:50|253.99|251.69|253.86|251.56|253.99|251.69|253.85|251.55|6
1650131760000|2022-04-16 17:56:00|253.82|251.52|253.86|251.56|253.86|251.56|253.77|251.47|15
1650131770000|2022-04-16 17:56:10|253.89|251.59|253.9|251.6|253.9|251.6|253.89|251.59|2
1650131780000|2022-04-16 17:56:20|253.89|251.59|254.27|251.97|254.27|251.97|253.89|251.59|15
1650131790000|2022-04-16 17:56:30|254.28|251.98|254.28|251.98|254.28|251.98|254.28|251.98|1
1650131800000|2022-04-16 17:56:40|254.34|252.04|254.34|252.04|254.34|252.04|254.34|252.04|1
1650131810000|2022-04-16 17:56:50|254.33|252.03|254.32|252.02|254.33|252.03|254.31|252.01|6
1650131820000|2022-04-16 17:57:00|254.31|252.01|254.31|252.01|254.31|252.01|254.3|252|3
1650131830000|2022-04-16 17:57:10|254.3|252|254|251.7|254.3|252|254|251.7|14
1650131840000|2022-04-16 17:57:20|254.17|251.87|254.28|251.98|254.28|251.98|254.17|251.87|9
1650131850000|2022-04-16 17:57:30|254.27|251.97|254.24|251.94|254.27|251.97|254.24|251.94|2
1650131860000|2022-04-16 17:57:40|254.19|251.89|254.05|251.75|254.24|251.94|254.05|251.75|6
1650131880000|2022-04-16 17:58:00|254.04|251.74|254.04|251.74|254.04|251.74|254.04|251.74|1
1650131890000|2022-04-16 17:58:10|254.14|251.84|254.25|251.95|254.25|251.95|254.14|251.84|3
1650131900000|2022-04-16 17:58:20|254.22|251.92|254.34|252.04|254.34|252.04|254.22|251.92|5
1650131910000|2022-04-16 17:58:30|254.38|252.08|254.39|252.09|254.39|252.09|254.38|252.08|2
1650131920000|2022-04-16 17:58:40|254.38|252.08|254.44|252.14|254.44|252.14|254.37|252.07|6
1650131930000|2022-04-16 17:58:50|254.43|252.13|254.55|252.25|254.55|252.25|254.43|252.13|9
1650131940000|2022-04-16 17:59:00|254.63|252.33|254.68|252.38|254.68|252.38|254.63|252.33|4
1650131950000|2022-04-16 17:59:10|254.69|252.39|254.79|252.49|254.79|252.49|254.68|252.38|6
1650131960000|2022-04-16 17:59:20|254.78|252.48|254.78|252.48|254.78|252.48|254.78|252.48|1
1650131970000|2022-04-16 17:59:30|254.79|252.49|255.28|252.98|255.28|252.98|254.79|252.49|13
1650131980000|2022-04-16 17:59:40|255.27|252.97|255.08|252.78|255.45|253.15|255.07|252.77|17
1650131990000|2022-04-16 17:59:50|255.07|252.77|254.79|252.49|255.07|252.77|254.79|252.49|11
1650132000000|2022-04-16 18:00:00|254.8|252.5|254.84|252.54|254.85|252.55|254.69|252.39|15
1650132010000|2022-04-16 18:00:10|254.85|252.55|254.91|252.61|254.91|252.61|254.85|252.55|4
1650132020000|2022-04-16 18:00:20|254.9|252.6|255.24|252.94|255.25|252.95|254.9|252.6|8
1650132030000|2022-04-16 18:00:30|255.26|252.96|255.29|252.99|255.29|252.99|255.26|252.96|3
1650132040000|2022-04-16 18:00:40|255.3|253|255.27|252.97|255.3|253|255.26|252.96|5
1650132050000|2022-04-16 18:00:50|255.28|252.98|255.29|252.99|255.29|252.99|255.27|252.97|6
1650132060000|2022-04-16 18:01:00|255.28|252.98|255.26|252.96|255.28|252.98|255.25|252.95|8
1650132090000|2022-04-16 18:01:30|255.04|252.74|255.04|252.74|255.04|252.74|255.04|252.74|1
1650132100000|2022-04-16 18:01:40|255.03|252.73|254.97|252.67|255.03|252.73|254.97|252.67|7
1650132110000|2022-04-16 18:01:50|254.96|252.66|254.84|252.54|254.96|252.66|254.82|252.52|11
1650132120000|2022-04-16 18:02:00|254.83|252.53|254.87|252.57|254.87|252.57|254.77|252.47|8
1650132130000|2022-04-16 18:02:10|254.85|252.55|255.19|252.89|255.27|252.97|254.84|252.54|19
1650132140000|2022-04-16 18:02:20|255.18|252.88|255.04|252.74|255.26|252.96|255.04|252.74|5
1650132150000|2022-04-16 18:02:30|255.01|252.71|255|252.7|255.01|252.71|255|252.7|2
1650132160000|2022-04-16 18:02:40|255.03|252.73|255.03|252.73|255.03|252.73|255.03|252.73|1
1650132170000|2022-04-16 18:02:50|255.04|252.74|255.19|252.89|255.19|252.89|255.03|252.73|5
1650132180000|2022-04-16 18:03:00|255.2|252.9|255.21|252.91|255.21|252.91|255.2|252.9|2
1650132200000|2022-04-16 18:03:20|255.2|252.9|254.98|252.68|255.21|252.91|254.96|252.66|11
1650132210000|2022-04-16 18:03:30|254.97|252.67|254.97|252.67|254.97|252.67|254.96|252.66|3
1650132220000|2022-04-16 18:03:40|255|252.7|255.01|252.71|255.02|252.72|255|252.7|4
1650132230000|2022-04-16 18:03:50|255.03|252.73|255.03|252.73|255.03|252.73|254.96|252.66|3
1650132240000|2022-04-16 18:04:00|255.04|252.74|255.03|252.73|255.04|252.74|255.03|252.73|4
1650132250000|2022-04-16 18:04:10|255.02|252.72|255.02|252.72|255.02|252.72|255.02|252.72|1
1650132260000|2022-04-16 18:04:20|255.01|252.71|255|252.7|255.01|252.71|255|252.7|2
1650132270000|2022-04-16 18:04:30|255.01|252.71|255.01|252.71|255.04|252.74|255.01|252.71|4
1650132280000|2022-04-16 18:04:40|255.02|252.72|255.02|252.72|255.02|252.72|255.02|252.72|1
1650132290000|2022-04-16 18:04:50|255.03|252.73|255.02|252.72|255.03|252.73|255.02|252.72|2
1650132310000|2022-04-16 18:05:10|255.03|252.73|255.04|252.74|255.04|252.74|255.02|252.72|4
1650132330000|2022-04-16 18:05:30|255.06|252.76|255.06|252.76|255.06|252.76|255.06|252.76|1
1650132340000|2022-04-16 18:05:40|255.07|252.77|255.07|252.77|255.07|252.77|255.06|252.76|3
1650132350000|2022-04-16 18:05:50|255.08|252.78|255.08|252.78|255.08|252.78|255.08|252.78|1
1650132360000|2022-04-16 18:06:00|255.09|252.79|255.09|252.79|255.1|252.8|255.08|252.78|5
1650132370000|2022-04-16 18:06:10|255.1|252.8|255.37|253.07|255.37|253.07|255.1|252.8|6
1650132380000|2022-04-16 18:06:20|255.36|253.06|255.2|252.9|255.37|253.07|255.14|252.84|6
1650132390000|2022-04-16 18:06:30|255.21|252.91|255.06|252.76|255.21|252.91|255.05|252.75|10
1650132400000|2022-04-16 18:06:40|255.14|252.84|255.34|253.04|255.34|253.04|255.14|252.84|6
1650132410000|2022-04-16 18:06:50|255.35|253.05|255.34|253.04|255.35|253.05|255.34|253.04|2
1650132420000|2022-04-16 18:07:00|255.35|253.05|255.79|253.49|255.95|253.65|255.35|253.05|23
1650132430000|2022-04-16 18:07:10|255.8|253.5|255.84|253.54|255.88|253.58|255.8|253.5|12
1650132440000|2022-04-16 18:07:20|255.81|253.51|255.7|253.4|255.81|253.51|255.68|253.38|9
1650132450000|2022-04-16 18:07:30|255.72|253.42|255.77|253.47|255.78|253.48|255.72|253.42|8
1650132460000|2022-04-16 18:07:40|255.75|253.45|255.86|253.56|255.86|253.56|255.75|253.45|6
1650132470000|2022-04-16 18:07:50|255.87|253.57|255.87|253.57|255.87|253.57|255.87|253.57|1
1650132490000|2022-04-16 18:08:10|255.88|253.58|255.76|253.46|255.88|253.58|255.75|253.45|8
1650132500000|2022-04-16 18:08:20|255.75|253.45|255.71|253.41|255.76|253.46|255.71|253.41|3
1650132510000|2022-04-16 18:08:30|255.72|253.42|255.73|253.43|255.73|253.43|255.72|253.42|2
1650132540000|2022-04-16 18:09:00|255.74|253.44|255.9|253.6|255.9|253.6|255.74|253.44|10
1650132550000|2022-04-16 18:09:10|255.91|253.61|256.05|253.75|256.05|253.75|255.91|253.61|8
1650132560000|2022-04-16 18:09:20|256.02|253.72|256.01|253.71|256.02|253.72|255.99|253.69|6
1650132570000|2022-04-16 18:09:30|255.96|253.66|255.96|253.66|255.96|253.66|255.96|253.66|1
1650132580000|2022-04-16 18:09:40|255.95|253.65|255.94|253.64|255.96|253.66|255.93|253.63|8
1650132590000|2022-04-16 18:09:50|255.93|253.63|255.94|253.64|255.94|253.64|255.93|253.63|2
1650132600000|2022-04-16 18:10:00|255.93|253.63|255.85|253.55|255.93|253.63|255.85|253.55|3
1650132610000|2022-04-16 18:10:10|255.8|253.5|255.45|253.15|255.8|253.5|255.45|253.15|14
1650132620000|2022-04-16 18:10:20|255.44|253.14|255.42|253.12|255.44|253.14|255.4|253.1|6
1650132630000|2022-04-16 18:10:30|255.35|253.05|255.5|253.2|255.5|253.2|255.35|253.05|7
1650132640000|2022-04-16 18:10:40|255.54|253.24|255.71|253.41|255.71|253.41|255.54|253.24|10
1650132650000|2022-04-16 18:10:50|255.7|253.4|255.72|253.42|255.72|253.42|255.7|253.4|7
1650132660000|2022-04-16 18:11:00|255.71|253.41|255.55|253.25|255.71|253.41|255.55|253.25|15
1650132670000|2022-04-16 18:11:10|255.54|253.24|255.52|253.22|255.56|253.26|255.49|253.19|6
1650132680000|2022-04-16 18:11:20|255.54|253.24|255.54|253.24|255.54|253.24|255.54|253.24|1
1650132690000|2022-04-16 18:11:30|255.53|253.23|255.51|253.21|255.53|253.23|255.51|253.21|2
1650132710000|2022-04-16 18:11:50|255.5|253.2|255.5|253.2|255.5|253.2|255.5|253.2|1
1650132720000|2022-04-16 18:12:00|255.49|253.19|255.49|253.19|255.49|253.19|255.49|253.19|1
1650132740000|2022-04-16 18:12:20|255.5|253.2|255.5|253.2|255.5|253.2|255.5|253.2|1
1650132750000|2022-04-16 18:12:30|255.49|253.19|255.49|253.19|255.49|253.19|255.49|253.19|1
1650132760000|2022-04-16 18:12:40|255.46|253.16|255.43|253.13|255.46|253.16|255.43|253.13|9
1650132770000|2022-04-16 18:12:50|255.42|253.12|255.44|253.14|255.44|253.14|255.42|253.12|3
1650132780000|2022-04-16 18:13:00|255.34|253.04|255.29|252.99|255.34|253.04|255.26|252.96|10
1650132790000|2022-04-16 18:13:10|255.26|252.96|255.41|253.11|255.43|253.13|255.26|252.96|7
1650132800000|2022-04-16 18:13:20|255.42|253.12|255.39|253.09|255.42|253.12|255.39|253.09|4
1650132810000|2022-04-16 18:13:30|255.4|253.1|255.41|253.11|255.41|253.11|255.4|253.1|2
1650132820000|2022-04-16 18:13:40|255.4|253.1|255.43|253.13|255.43|253.13|255.4|253.1|5
1650132830000|2022-04-16 18:13:50|255.39|253.09|255.35|253.05|255.39|253.09|255.35|253.05|4
1650132840000|2022-04-16 18:14:00|255.34|253.04|255.27|252.97|255.35|253.05|255.26|252.96|7
1650132850000|2022-04-16 18:14:10|255.24|252.94|255.25|252.95|255.25|252.95|255.24|252.94|2
1650132860000|2022-04-16 18:14:20|255.24|252.94|255.36|253.06|255.36|253.06|255.24|252.94|7
1650132870000|2022-04-16 18:14:30|255.37|253.07|255.37|253.07|255.37|253.07|255.37|253.07|1
1650132880000|2022-04-16 18:14:40|255.42|253.12|255.45|253.15|255.45|253.15|255.42|253.12|3
1650132900000|2022-04-16 18:15:00|255.47|253.17|255.47|253.17|255.47|253.17|255.47|253.17|1
1650132910000|2022-04-16 18:15:10|255.46|253.16|255.47|253.17|255.47|253.17|255.46|253.16|2
1650132960000|2022-04-16 18:16:00|255.48|253.18|255.45|253.15|255.48|253.18|255.45|253.15|2
1650132980000|2022-04-16 18:16:20|255.42|253.12|255.38|253.08|255.42|253.12|255.38|253.08|5
1650132990000|2022-04-16 18:16:30|255.37|253.07|255.09|252.79|255.37|253.07|255.08|252.78|10
1650133000000|2022-04-16 18:16:40|255.08|252.78|254.96|252.66|255.08|252.78|254.96|252.66|7
1650133010000|2022-04-16 18:16:50|255|252.7|254.91|252.61|255|252.7|254.9|252.6|5
1650133020000|2022-04-16 18:17:00|254.99|252.69|255.03|252.73|255.06|252.76|254.96|252.66|12
1650133030000|2022-04-16 18:17:10|255.02|252.72|254.95|252.65|255.02|252.72|254.94|252.64|6
1650133040000|2022-04-16 18:17:20|254.96|252.66|254.96|252.66|254.96|252.66|254.96|252.66|1
1650133050000|2022-04-16 18:17:30|254.98|252.68|254.97|252.67|254.98|252.68|254.97|252.67|2
1650133060000|2022-04-16 18:17:40|254.93|252.63|254.86|252.56|254.93|252.63|254.86|252.56|3
1650133070000|2022-04-16 18:17:50|254.87|252.57|254.86|252.56|254.87|252.57|254.86|252.56|4
1650133080000|2022-04-16 18:18:00|254.79|252.49|254.8|252.5|254.8|252.5|254.79|252.49|2
1650133090000|2022-04-16 18:18:10|254.79|252.49|254.77|252.47|254.79|252.49|254.77|252.47|5
1650133100000|2022-04-16 18:18:20|254.76|252.46|254.76|252.46|254.76|252.46|254.76|252.46|1
1650133110000|2022-04-16 18:18:30|254.73|252.43|254.71|252.41|254.73|252.43|254.69|252.39|8
1650133120000|2022-04-16 18:18:40|254.72|252.42|254.71|252.41|254.72|252.42|254.7|252.4|8
1650133130000|2022-04-16 18:18:50|254.72|252.42|254.61|252.31|254.72|252.42|254.61|252.31|14
1650133140000|2022-04-16 18:19:00|254.6|252.3|254.55|252.25|254.62|252.32|254.54|252.24|10
1650133150000|2022-04-16 18:19:10|254.58|252.28|254.6|252.3|254.61|252.31|254.56|252.26|4
1650133160000|2022-04-16 18:19:20|254.59|252.29|254.59|252.29|254.6|252.3|254.59|252.29|3
1650133170000|2022-04-16 18:19:30|254.61|252.31|254.6|252.3|254.61|252.31|254.59|252.29|4
1650133180000|2022-04-16 18:19:40|254.57|252.27|254.58|252.28|254.59|252.29|254.57|252.27|3
1650133190000|2022-04-16 18:19:50|254.59|252.29|254.59|252.29|254.59|252.29|254.58|252.28|3
1650133200000|2022-04-16 18:20:00|254.58|252.28|254.59|252.29|254.59|252.29|254.58|252.28|2
1650133220000|2022-04-16 18:20:20|254.6|252.3|254.6|252.3|254.6|252.3|254.6|252.3|1
1650133230000|2022-04-16 18:20:30|254.59|252.29|254.61|252.31|254.66|252.36|254.59|252.29|13
1650133240000|2022-04-16 18:20:40|254.71|252.41|254.97|252.67|254.97|252.67|254.71|252.41|9
1650133250000|2022-04-16 18:20:50|254.98|252.68|255.01|252.71|255.01|252.71|254.98|252.68|5
1650133260000|2022-04-16 18:21:00|255|252.7|254.99|252.69|255.01|252.71|254.99|252.69|4
1650133270000|2022-04-16 18:21:10|254.98|252.68|254.94|252.64|254.98|252.68|254.88|252.58|9
1650133280000|2022-04-16 18:21:20|254.95|252.65|254.95|252.65|254.95|252.65|254.95|252.65|1
1650133300000|2022-04-16 18:21:40|254.98|252.68|255|252.7|255|252.7|254.98|252.68|3
1650133310000|2022-04-16 18:21:50|254.99|252.69|254.96|252.66|254.99|252.69|254.96|252.66|3
1650133320000|2022-04-16 18:22:00|254.95|252.65|254.9|252.6|254.95|252.65|254.89|252.59|8
1650133330000|2022-04-16 18:22:10|254.89|252.59|254.67|252.37|254.89|252.59|254.65|252.35|16
1650133340000|2022-04-16 18:22:20|254.64|252.34|254.64|252.34|254.64|252.34|254.64|252.34|1
1650133350000|2022-04-16 18:22:30|254.65|252.35|254.72|252.42|254.72|252.42|254.65|252.35|3
1650133360000|2022-04-16 18:22:40|254.73|252.43|254.73|252.43|254.73|252.43|254.64|252.34|11
1650133370000|2022-04-16 18:22:50|254.72|252.42|254.66|252.36|254.72|252.42|254.65|252.35|7
1650133380000|2022-04-16 18:23:00|254.65|252.35|254.65|252.35|254.73|252.43|254.58|252.28|12
1650133390000|2022-04-16 18:23:10|254.64|252.34|254.65|252.35|254.65|252.35|254.64|252.34|4
1650133400000|2022-04-16 18:23:20|254.68|252.38|254.71|252.41|254.71|252.41|254.68|252.38|4
1650133410000|2022-04-16 18:23:30|254.72|252.42|254.73|252.43|254.74|252.44|254.72|252.42|7
1650133420000|2022-04-16 18:23:40|254.77|252.47|254.79|252.49|254.8|252.5|254.75|252.45|9
1650133430000|2022-04-16 18:23:50|254.78|252.48|254.78|252.48|254.78|252.48|254.78|252.48|1
1650133440000|2022-04-16 18:24:00|254.79|252.49|254.79|252.49|254.8|252.5|254.78|252.48|5
1650133450000|2022-04-16 18:24:10|254.83|252.53|254.85|252.55|254.85|252.55|254.83|252.53|3
1650133460000|2022-04-16 18:24:20|254.88|252.58|254.88|252.58|254.88|252.58|254.88|252.58|1
1650133470000|2022-04-16 18:24:30|254.85|252.55|254.79|252.49|254.85|252.55|254.78|252.48|10
1650133480000|2022-04-16 18:24:40|254.78|252.48|254.8|252.5|254.8|252.5|254.78|252.48|5
1650133490000|2022-04-16 18:24:50|254.79|252.49|254.84|252.54|254.84|252.54|254.79|252.49|7
1650133500000|2022-04-16 18:25:00|254.85|252.55|254.85|252.55|254.86|252.56|254.83|252.53|13
1650133510000|2022-04-16 18:25:10|254.87|252.57|254.89|252.59|254.9|252.6|254.86|252.56|12
1650133520000|2022-04-16 18:25:20|254.9|252.6|254.91|252.61|254.91|252.61|254.89|252.59|3
1650133530000|2022-04-16 18:25:30|254.87|252.57|254.88|252.58|254.88|252.58|254.87|252.57|2
1650133540000|2022-04-16 18:25:40|254.87|252.57|254.87|252.57|254.87|252.57|254.87|252.57|1
1650133550000|2022-04-16 18:25:50|254.86|252.56|254.79|252.49|254.87|252.57|254.78|252.48|6
1650133560000|2022-04-16 18:26:00|254.78|252.48|254.78|252.48|254.78|252.48|254.78|252.48|1
1650133570000|2022-04-16 18:26:10|254.77|252.47|254.77|252.47|254.77|252.47|254.77|252.47|1
1650133590000|2022-04-16 18:26:30|254.78|252.48|254.78|252.48|254.78|252.48|254.78|252.48|1
1650133600000|2022-04-16 18:26:40|254.77|252.47|254.77|252.47|254.77|252.47|254.77|252.47|1
1650133630000|2022-04-16 18:27:10|254.78|252.48|254.93|252.63|254.94|252.64|254.78|252.48|13
1650133640000|2022-04-16 18:27:20|254.97|252.67|254.98|252.68|254.98|252.68|254.97|252.67|2
1650133650000|2022-04-16 18:27:30|254.95|252.65|254.95|252.65|254.97|252.67|254.95|252.65|3
1650133660000|2022-04-16 18:27:40|254.96|252.66|255|252.7|255.01|252.71|254.96|252.66|6
1650133670000|2022-04-16 18:27:50|255.01|252.71|255.03|252.73|255.03|252.73|255.01|252.71|2
1650133680000|2022-04-16 18:28:00|255.04|252.74|255.03|252.73|255.04|252.74|255.03|252.73|2
1650133690000|2022-04-16 18:28:10|254.99|252.69|255.27|252.97|255.27|252.97|254.96|252.66|9
1650133700000|2022-04-16 18:28:20|255.29|252.99|255.29|252.99|255.3|253|255.29|252.99|3
1650133710000|2022-04-16 18:28:30|255.27|252.97|255.27|252.97|255.27|252.97|255.26|252.96|3
1650133720000|2022-04-16 18:28:40|255.29|252.99|255.29|252.99|255.29|252.99|255.29|252.99|1
1650133740000|2022-04-16 18:29:00|255.28|252.98|255.28|252.98|255.28|252.98|255.28|252.98|1
1650133750000|2022-04-16 18:29:10|255.29|252.99|255|252.7|255.29|252.99|255|252.7|6
1650133760000|2022-04-16 18:29:20|255.01|252.71|254.95|252.65|255.01|252.71|254.95|252.65|12
1650133780000|2022-04-16 18:29:40|254.94|252.64|254.95|252.65|254.96|252.66|254.94|252.64|4
1650133790000|2022-04-16 18:29:50|254.96|252.66|255.09|252.79|255.09|252.79|254.96|252.66|7
1650133800000|2022-04-16 18:30:00|255.06|252.76|255.1|252.8|255.1|252.8|255.06|252.76|4
1650133820000|2022-04-16 18:30:20|255.09|252.79|255.09|252.79|255.09|252.79|255.09|252.79|1
1650133830000|2022-04-16 18:30:30|255.08|252.78|255.09|252.79|255.09|252.79|255.08|252.78|2
1650133840000|2022-04-16 18:30:40|255.06|252.76|254.95|252.65|255.06|252.76|254.95|252.65|5
1650133850000|2022-04-16 18:30:50|254.94|252.64|254.94|252.64|254.95|252.65|254.94|252.64|3
1650133860000|2022-04-16 18:31:00|254.95|252.65|254.9|252.6|254.95|252.65|254.9|252.6|4
1650133870000|2022-04-16 18:31:10|254.91|252.61|254.91|252.61|254.92|252.62|254.9|252.6|4
1650133880000|2022-04-16 18:31:20|254.92|252.62|255.05|252.75|255.05|252.75|254.9|252.6|11
1650133890000|2022-04-16 18:31:30|255.07|252.77|255.06|252.76|255.07|252.77|255.06|252.76|4
1650133900000|2022-04-16 18:31:40|255.05|252.75|255.06|252.76|255.06|252.76|255.05|252.75|2
1650133910000|2022-04-16 18:31:50|255.08|252.78|255.09|252.79|255.09|252.79|255.06|252.76|6
1650133920000|2022-04-16 18:32:00|255.08|252.78|255.08|252.78|255.08|252.78|255.08|252.78|1
1650133940000|2022-04-16 18:32:20|255.09|252.79|255.08|252.78|255.09|252.79|255.08|252.78|2
1650133980000|2022-04-16 18:33:00|255.07|252.77|255.07|252.77|255.07|252.77|255.07|252.77|1
1650134010000|2022-04-16 18:33:30|255.08|252.78|254.93|252.63|255.08|252.78|254.93|252.63|13
1650134020000|2022-04-16 18:33:40|254.95|252.65|254.94|252.64|254.95|252.65|254.94|252.64|4
1650134030000|2022-04-16 18:33:50|254.95|252.65|254.95|252.65|254.95|252.65|254.95|252.65|1
1650134040000|2022-04-16 18:34:00|254.91|252.61|254.91|252.61|254.91|252.61|254.91|252.61|1
1650134050000|2022-04-16 18:34:10|254.93|252.63|254.93|252.63|254.93|252.63|254.93|252.63|1
1650134060000|2022-04-16 18:34:20|254.91|252.61|254.71|252.41|254.92|252.62|254.69|252.39|8
1650134070000|2022-04-16 18:34:30|254.62|252.32|254.6|252.3|254.63|252.33|254.49|252.19|16
1650134080000|2022-04-16 18:34:40|254.59|252.29|254.54|252.24|254.59|252.29|254.54|252.24|2
1650134090000|2022-04-16 18:34:50|254.53|252.23|254.54|252.24|254.54|252.24|254.51|252.21|4
1650134100000|2022-04-16 18:35:00|254.53|252.23|254.53|252.23|254.53|252.23|254.53|252.23|1
1650134110000|2022-04-16 18:35:10|254.52|252.22|254.52|252.22|254.54|252.24|254.52|252.22|9
1650134120000|2022-04-16 18:35:20|254.53|252.23|254.54|252.24|254.54|252.24|254.52|252.22|5
1650134130000|2022-04-16 18:35:30|254.52|252.22|254.56|252.26|254.56|252.26|254.52|252.22|3
1650134140000|2022-04-16 18:35:40|254.57|252.27|254.68|252.38|254.68|252.38|254.57|252.27|12
1650134150000|2022-04-16 18:35:50|254.67|252.37|254.68|252.38|254.68|252.38|254.67|252.37|6
1650134160000|2022-04-16 18:36:00|254.69|252.39|254.76|252.46|254.77|252.47|254.69|252.39|3
1650134170000|2022-04-16 18:36:10|254.74|252.44|254.74|252.44|254.74|252.44|254.74|252.44|1
1650134180000|2022-04-16 18:36:20|254.77|252.47|254.77|252.47|254.77|252.47|254.77|252.47|1
1650134190000|2022-04-16 18:36:30|254.76|252.46|254.62|252.32|254.78|252.48|254.62|252.32|11
1650134200000|2022-04-16 18:36:40|254.61|252.31|254.61|252.31|254.62|252.32|254.61|252.31|3
1650134210000|2022-04-16 18:36:50|254.6|252.3|254.59|252.29|254.6|252.3|254.59|252.29|2
1650134220000|2022-04-16 18:37:00|254.57|252.27|254.57|252.27|254.57|252.27|254.57|252.27|1
1650134230000|2022-04-16 18:37:10|254.59|252.29|254.59|252.29|254.59|252.29|254.59|252.29|1
1650134260000|2022-04-16 18:37:40|254.6|252.3|254.6|252.3|254.6|252.3|254.6|252.3|1
1650134280000|2022-04-16 18:38:00|254.61|252.31|254.61|252.31|254.61|252.31|254.61|252.31|1
1650134290000|2022-04-16 18:38:10|254.62|252.32|254.64|252.34|254.64|252.34|254.62|252.32|2
1650134300000|2022-04-16 18:38:20|254.58|252.28|254.63|252.33|254.63|252.33|254.58|252.28|3
1650134310000|2022-04-16 18:38:30|254.64|252.34|254.49|252.19|254.64|252.34|254.49|252.19|7
1650134330000|2022-04-16 18:38:50|254.48|252.18|254.45|252.15|254.48|252.18|254.45|252.15|6
1650134340000|2022-04-16 18:39:00|254.43|252.13|254.41|252.11|254.43|252.13|254.41|252.11|3
1650134350000|2022-04-16 18:39:10|254.4|252.1|254.42|252.12|254.42|252.12|254.4|252.1|2
1650134360000|2022-04-16 18:39:20|254.45|252.15|254.45|252.15|254.45|252.15|254.44|252.14|3
1650134390000|2022-04-16 18:39:50|254.44|252.14|254.44|252.14|254.44|252.14|254.42|252.12|3
1650134400000|2022-04-16 18:40:00|254.45|252.15|254.45|252.15|254.45|252.15|254.44|252.14|3
1650134410000|2022-04-16 18:40:10|254.46|252.16|254.5|252.2|254.5|252.2|254.46|252.16|3
1650134420000|2022-04-16 18:40:20|254.54|252.24|254.62|252.32|254.62|252.32|254.54|252.24|5
1650134450000|2022-04-16 18:40:50|254.6|252.3|254.56|252.26|254.6|252.3|254.56|252.26|4
1650134460000|2022-04-16 18:41:00|254.52|252.22|254.52|252.22|254.52|252.22|254.52|252.22|1
1650134470000|2022-04-16 18:41:10|254.53|252.23|254.54|252.24|254.54|252.24|254.53|252.23|4
1650134490000|2022-04-16 18:41:30|254.55|252.25|254.54|252.24|254.55|252.25|254.54|252.24|2
1650134500000|2022-04-16 18:41:40|254.49|252.19|254.56|252.26|254.56|252.26|254.49|252.19|2
1650134510000|2022-04-16 18:41:50|254.59|252.29|254.59|252.29|254.59|252.29|254.59|252.29|1
1650134520000|2022-04-16 18:42:00|254.58|252.28|254.58|252.28|254.58|252.28|254.58|252.28|1
1650134540000|2022-04-16 18:42:20|254.57|252.27|254.57|252.27|254.57|252.27|254.57|252.27|1
1650134550000|2022-04-16 18:42:30|254.58|252.28|254.58|252.28|254.58|252.28|254.58|252.28|1
1650134570000|2022-04-16 18:42:50|254.59|252.29|254.62|252.32|254.62|252.32|254.59|252.29|6
1650134580000|2022-04-16 18:43:00|254.63|252.33|254.65|252.35|254.65|252.35|254.63|252.33|4
1650134590000|2022-04-16 18:43:10|254.64|252.34|254.68|252.38|254.68|252.38|254.64|252.34|3
1650134600000|2022-04-16 18:43:20|254.69|252.39|254.69|252.39|254.69|252.39|254.69|252.39|1
1650134620000|2022-04-16 18:43:40|254.67|252.37|254.59|252.29|254.67|252.37|254.58|252.28|5
1650134630000|2022-04-16 18:43:50|254.6|252.3|254.63|252.33|254.63|252.33|254.59|252.29|5
1650134640000|2022-04-16 18:44:00|254.65|252.35|254.65|252.35|254.65|252.35|254.64|252.34|3
1650134650000|2022-04-16 18:44:10|254.64|252.34|254.64|252.34|254.64|252.34|254.64|252.34|1
1650134660000|2022-04-16 18:44:20|254.63|252.33|254.63|252.33|254.63|252.33|254.63|252.33|1
1650134670000|2022-04-16 18:44:30|254.64|252.34|254.64|252.34|254.64|252.34|254.64|252.34|1
1650134680000|2022-04-16 18:44:40|254.63|252.33|254.6|252.3|254.63|252.33|254.6|252.3|3
1650134690000|2022-04-16 18:44:50|254.59|252.29|254.61|252.31|254.61|252.31|254.59|252.29|3
1650134700000|2022-04-16 18:45:00|254.62|252.32|254.79|252.49|254.8|252.5|254.62|252.32|11
1650134710000|2022-04-16 18:45:10|254.8|252.5|254.9|252.6|254.9|252.6|254.79|252.49|4
1650134720000|2022-04-16 18:45:20|254.91|252.61|254.94|252.64|254.94|252.64|254.86|252.56|8
1650134730000|2022-04-16 18:45:30|254.96|252.66|255|252.7|255|252.7|254.96|252.66|4
1650134740000|2022-04-16 18:45:40|254.99|252.69|255.04|252.74|255.04|252.74|254.98|252.68|5
1650134750000|2022-04-16 18:45:50|255.03|252.73|255.03|252.73|255.03|252.73|255.03|252.73|1
1650134760000|2022-04-16 18:46:00|255.07|252.77|255.07|252.77|255.07|252.77|255.07|252.77|1
1650134770000|2022-04-16 18:46:10|255.06|252.76|255.04|252.74|255.06|252.76|255.04|252.74|2
1650134780000|2022-04-16 18:46:20|255.03|252.73|255.04|252.74|255.04|252.74|255.03|252.73|2
1650134790000|2022-04-16 18:46:30|255.05|252.75|255.06|252.76|255.06|252.76|255.05|252.75|2
1650134810000|2022-04-16 18:46:50|255.07|252.77|255.05|252.75|255.07|252.77|255.05|252.75|3
1650134830000|2022-04-16 18:47:10|255.2|252.9|255.32|253.02|255.32|253.02|255.2|252.9|6
1650134840000|2022-04-16 18:47:20|255.35|253.05|255.34|253.04|255.35|253.05|255.34|253.04|2
1650134850000|2022-04-16 18:47:30|255.35|253.05|255.28|252.98|255.35|253.05|255.28|252.98|5
1650134860000|2022-04-16 18:47:40|255.26|252.96|255.26|252.96|255.26|252.96|255.26|252.96|1
1650134870000|2022-04-16 18:47:50|255.33|253.03|255.32|253.02|255.33|253.03|255.32|253.02|4
1650134880000|2022-04-16 18:48:00|255.31|253.01|255.31|253.01|255.32|253.02|255.31|253.01|5
1650134890000|2022-04-16 18:48:10|255.12|252.82|255.02|252.72|255.12|252.82|255.02|252.72|5
1650134900000|2022-04-16 18:48:20|255.04|252.74|255|252.7|255.05|252.75|255|252.7|7
1650134920000|2022-04-16 18:48:40|254.99|252.69|254.98|252.68|254.99|252.69|254.97|252.67|4
1650134930000|2022-04-16 18:48:50|255|252.7|255|252.7|255.01|252.71|255|252.7|3
1650134940000|2022-04-16 18:49:00|254.97|252.67|255.3|253|255.3|253|254.97|252.67|14
1650134950000|2022-04-16 18:49:10|255.39|253.09|254.99|252.69|255.39|253.09|254.97|252.67|10
1650134960000|2022-04-16 18:49:20|254.98|252.68|254.89|252.59|254.99|252.69|254.88|252.58|6
1650134970000|2022-04-16 18:49:30|254.88|252.58|254.92|252.62|254.92|252.62|254.86|252.56|9
1650134980000|2022-04-16 18:49:40|254.88|252.58|254.93|252.63|254.93|252.63|254.88|252.58|8
1650134990000|2022-04-16 18:49:50|254.94|252.64|254.93|252.63|254.95|252.65|254.93|252.63|8
1650135000000|2022-04-16 18:50:00|254.94|252.64|254.95|252.65|254.95|252.65|254.94|252.64|2
1650135010000|2022-04-16 18:50:10|254.96|252.66|254.93|252.63|254.96|252.66|254.93|252.63|4
1650135020000|2022-04-16 18:50:20|254.94|252.64|254.93|252.63|254.94|252.64|254.93|252.63|2
1650135040000|2022-04-16 18:50:40|254.95|252.65|254.95|252.65|254.95|252.65|254.95|252.65|1
1650135050000|2022-04-16 18:50:50|254.94|252.64|254.94|252.64|254.95|252.65|254.93|252.63|13
1650135060000|2022-04-16 18:51:00|254.93|252.63|254.89|252.59|254.93|252.63|254.89|252.59|3
1650135080000|2022-04-16 18:51:20|254.9|252.6|254.91|252.61|254.92|252.62|254.9|252.6|4
1650135090000|2022-04-16 18:51:30|254.9|252.6|254.94|252.64|254.94|252.64|254.9|252.6|4
1650135110000|2022-04-16 18:51:50|254.89|252.59|254.94|252.64|254.94|252.64|254.89|252.59|2
1650135120000|2022-04-16 18:52:00|254.92|252.62|254.85|252.55|254.92|252.62|254.85|252.55|5
1650135130000|2022-04-16 18:52:10|254.86|252.56|254.86|252.56|254.87|252.57|254.86|252.56|5
1650135150000|2022-04-16 18:52:30|254.9|252.6|254.83|252.53|254.9|252.6|254.82|252.52|5
1650135170000|2022-04-16 18:52:50|254.84|252.54|254.84|252.54|254.84|252.54|254.84|252.54|1
1650135180000|2022-04-16 18:53:00|254.85|252.55|254.85|252.55|254.85|252.55|254.85|252.55|1
1650135200000|2022-04-16 18:53:20|254.86|252.56|254.85|252.55|254.86|252.56|254.85|252.55|2
1650135210000|2022-04-16 18:53:30|254.84|252.54|254.85|252.55|254.85|252.55|254.84|252.54|2
1650135230000|2022-04-16 18:53:50|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650135240000|2022-04-16 18:54:00|254.87|252.57|254.8|252.5|254.88|252.58|254.79|252.49|8
1650135260000|2022-04-16 18:54:20|254.79|252.49|254.79|252.49|254.79|252.49|254.74|252.44|8
1650135270000|2022-04-16 18:54:30|254.78|252.48|254.78|252.48|254.78|252.48|254.78|252.48|1
1650135280000|2022-04-16 18:54:40|254.85|252.55|254.86|252.56|254.86|252.56|254.85|252.55|2
1650135290000|2022-04-16 18:54:50|254.87|252.57|254.87|252.57|254.87|252.57|254.85|252.55|3
1650135300000|2022-04-16 18:55:00|254.86|252.56|254.87|252.57|254.87|252.57|254.86|252.56|2
1650135330000|2022-04-16 18:55:30|254.88|252.58|254.87|252.57|254.88|252.58|254.87|252.57|6
1650135360000|2022-04-16 18:56:00|254.9|252.6|254.91|252.61|254.91|252.61|254.9|252.6|2
1650135380000|2022-04-16 18:56:20|254.9|252.6|254.91|252.61|254.92|252.62|254.9|252.6|4
1650135390000|2022-04-16 18:56:30|254.92|252.62|254.96|252.66|254.98|252.68|254.92|252.62|6
1650135400000|2022-04-16 18:56:40|255|252.7|255.04|252.74|255.04|252.74|255|252.7|3
1650135410000|2022-04-16 18:56:50|255.05|252.75|255|252.7|255.05|252.75|254.99|252.69|6
1650135420000|2022-04-16 18:57:00|254.97|252.67|254.96|252.66|254.97|252.67|254.96|252.66|2
1650135430000|2022-04-16 18:57:10|254.91|252.61|254.91|252.61|254.91|252.61|254.91|252.61|1
1650135440000|2022-04-16 18:57:20|254.9|252.6|254.9|252.6|254.9|252.6|254.9|252.6|1
1650135450000|2022-04-16 18:57:30|254.91|252.61|254.91|252.61|254.91|252.61|254.91|252.61|1
1650135460000|2022-04-16 18:57:40|254.9|252.6|254.9|252.6|254.9|252.6|254.9|252.6|1
1650135470000|2022-04-16 18:57:50|254.91|252.61|254.9|252.6|254.91|252.61|254.9|252.6|2
1650135480000|2022-04-16 18:58:00|254.91|252.61|254.91|252.61|254.91|252.61|254.9|252.6|3
1650135490000|2022-04-16 18:58:10|254.9|252.6|254.9|252.6|254.9|252.6|254.9|252.6|1
1650135500000|2022-04-16 18:58:20|254.82|252.52|254.9|252.6|254.9|252.6|254.82|252.52|2
1650135510000|2022-04-16 18:58:30|254.89|252.59|254.89|252.59|254.9|252.6|254.89|252.59|5
1650135520000|2022-04-16 18:58:40|254.86|252.56|254.83|252.53|254.86|252.56|254.82|252.52|4
1650135540000|2022-04-16 18:59:00|254.82|252.52|254.84|252.54|254.84|252.54|254.82|252.52|3
1650135560000|2022-04-16 18:59:20|254.83|252.53|254.83|252.53|254.83|252.53|254.83|252.53|1
1650135580000|2022-04-16 18:59:40|254.84|252.54|254.85|252.55|254.85|252.55|254.84|252.54|2
1650135590000|2022-04-16 18:59:50|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650135600000|2022-04-16 19:00:00|254.85|252.55|254.83|252.53|254.85|252.55|254.83|252.53|2
1650135610000|2022-04-16 19:00:10|254.82|252.52|254.81|252.51|254.82|252.52|254.81|252.51|2
1650135620000|2022-04-16 19:00:20|254.79|252.49|254.76|252.46|254.79|252.49|254.76|252.46|2
1650135630000|2022-04-16 19:00:30|254.75|252.45|254.76|252.46|254.76|252.46|254.75|252.45|4
1650135640000|2022-04-16 19:00:40|254.79|252.49|254.7|252.4|254.79|252.49|254.7|252.4|3
1650135650000|2022-04-16 19:00:50|254.71|252.41|254.8|252.5|254.81|252.51|254.71|252.41|6
1650135660000|2022-04-16 19:01:00|254.79|252.49|254.85|252.55|254.86|252.56|254.79|252.49|5
1650135670000|2022-04-16 19:01:10|254.84|252.54|254.86|252.56|254.86|252.56|254.84|252.54|2
1650135680000|2022-04-16 19:01:20|254.87|252.57|254.89|252.59|254.91|252.61|254.8|252.5|7
1650135690000|2022-04-16 19:01:30|254.88|252.58|254.87|252.57|254.88|252.58|254.87|252.57|2
1650135700000|2022-04-16 19:01:40|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650135710000|2022-04-16 19:01:50|254.87|252.57|254.87|252.57|254.87|252.57|254.87|252.57|1
1650135720000|2022-04-16 19:02:00|254.86|252.56|254.86|252.56|254.87|252.57|254.86|252.56|3
1650135750000|2022-04-16 19:02:30|254.87|252.57|254.87|252.57|254.88|252.58|254.87|252.57|3
1650135760000|2022-04-16 19:02:40|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650135770000|2022-04-16 19:02:50|254.79|252.49|254.79|252.49|254.79|252.49|254.79|252.49|1
1650135780000|2022-04-16 19:03:00|254.8|252.5|254.95|252.65|254.95|252.65|254.8|252.5|11
1650135800000|2022-04-16 19:03:20|254.96|252.66|254.96|252.66|254.96|252.66|254.96|252.66|1
1650135820000|2022-04-16 19:03:40|254.95|252.65|254.95|252.65|254.95|252.65|254.95|252.65|1
1650135830000|2022-04-16 19:03:50|254.94|252.64|254.91|252.61|254.94|252.64|254.91|252.61|4
1650135840000|2022-04-16 19:04:00|254.92|252.62|254.92|252.62|254.92|252.62|254.91|252.61|3
1650135850000|2022-04-16 19:04:10|254.93|252.63|254.92|252.62|254.93|252.63|254.89|252.59|6
1650135860000|2022-04-16 19:04:20|254.9|252.6|254.88|252.58|254.91|252.61|254.88|252.58|5
1650135870000|2022-04-16 19:04:30|254.91|252.61|254.76|252.46|254.91|252.61|254.76|252.46|8
1650135880000|2022-04-16 19:04:40|254.75|252.45|254.74|252.44|254.77|252.47|254.74|252.44|8
1650135890000|2022-04-16 19:04:50|254.75|252.45|254.75|252.45|254.76|252.46|254.75|252.45|5
1650135900000|2022-04-16 19:05:00|254.76|252.46|254.75|252.45|254.78|252.48|254.75|252.45|9
1650135910000|2022-04-16 19:05:10|254.74|252.44|254.81|252.51|254.81|252.51|254.74|252.44|8
1650135920000|2022-04-16 19:05:20|254.8|252.5|254.8|252.5|254.8|252.5|254.8|252.5|1
1650135950000|2022-04-16 19:05:50|254.76|252.46|254.6|252.3|254.76|252.46|254.59|252.29|11
1650135960000|2022-04-16 19:06:00|254.61|252.31|254.63|252.33|254.63|252.33|254.61|252.31|2
1650135970000|2022-04-16 19:06:10|254.64|252.34|254.64|252.34|254.66|252.36|254.64|252.34|6
1650135980000|2022-04-16 19:06:20|254.65|252.35|254.69|252.39|254.7|252.4|254.65|252.35|5
1650135990000|2022-04-16 19:06:30|254.66|252.36|254.61|252.31|254.66|252.36|254.61|252.31|3
1650136010000|2022-04-16 19:06:50|254.6|252.3|254.6|252.3|254.6|252.3|254.6|252.3|1
1650136020000|2022-04-16 19:07:00|254.59|252.29|254.6|252.3|254.61|252.31|254.59|252.29|5
1650136030000|2022-04-16 19:07:10|254.59|252.29|254.63|252.33|254.66|252.36|254.59|252.29|7
1650136040000|2022-04-16 19:07:20|254.61|252.31|254.58|252.28|254.62|252.32|254.52|252.22|18
1650136050000|2022-04-16 19:07:30|254.59|252.29|254.74|252.44|254.75|252.45|254.59|252.29|9
1650136080000|2022-04-16 19:08:00|254.75|252.45|254.75|252.45|254.75|252.45|254.75|252.45|1
1650136090000|2022-04-16 19:08:10|254.74|252.44|254.75|252.45|254.75|252.45|254.74|252.44|2
1650136100000|2022-04-16 19:08:20|254.74|252.44|254.74|252.44|254.74|252.44|254.74|252.44|1
1650136120000|2022-04-16 19:08:40|254.75|252.45|254.77|252.47|254.77|252.47|254.75|252.45|2
1650136130000|2022-04-16 19:08:50|254.78|252.48|254.78|252.48|254.78|252.48|254.77|252.47|3
1650136170000|2022-04-16 19:09:30|254.74|252.44|254.74|252.44|254.74|252.44|254.74|252.44|1
1650136210000|2022-04-16 19:10:10|254.68|252.38|254.74|252.44|254.74|252.44|254.68|252.38|2
1650136220000|2022-04-16 19:10:20|254.78|252.48|254.8|252.5|254.8|252.5|254.77|252.47|7
1650136230000|2022-04-16 19:10:30|254.87|252.57|254.87|252.57|254.87|252.57|254.87|252.57|1
1650136240000|2022-04-16 19:10:40|254.88|252.58|254.88|252.58|254.88|252.58|254.88|252.58|1
1650136250000|2022-04-16 19:10:50|254.87|252.57|254.83|252.53|254.87|252.57|254.82|252.52|5
1650136260000|2022-04-16 19:11:00|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650136270000|2022-04-16 19:11:10|255.21|252.91|255.57|253.27|255.57|253.27|255.21|252.91|13
1650136280000|2022-04-16 19:11:20|255.56|253.26|255.62|253.32|255.62|253.32|255.56|253.26|2
1650136290000|2022-04-16 19:11:30|255.64|253.34|255.64|253.34|255.64|253.34|255.64|253.34|1
1650136300000|2022-04-16 19:11:40|255.65|253.35|255.63|253.33|255.65|253.35|255.63|253.33|3
1650136310000|2022-04-16 19:11:50|255.64|253.34|255.65|253.35|255.76|253.46|255.63|253.33|14
1650136320000|2022-04-16 19:12:00|255.66|253.36|255.66|253.36|255.66|253.36|255.66|253.36|1
1650136330000|2022-04-16 19:12:10|255.65|253.35|255.65|253.35|255.65|253.35|255.64|253.34|3
1650136340000|2022-04-16 19:12:20|255.64|253.34|255.75|253.45|255.76|253.46|255.64|253.34|7
1650136350000|2022-04-16 19:12:30|255.72|253.42|255.69|253.39|255.74|253.44|255.69|253.39|8
1650136360000|2022-04-16 19:12:40|255.7|253.4|255.69|253.39|255.7|253.4|255.69|253.39|2
1650136370000|2022-04-16 19:12:50|255.67|253.37|255.64|253.34|255.67|253.37|255.64|253.34|2
1650136380000|2022-04-16 19:13:00|255.63|253.33|255.88|253.58|255.88|253.58|255.63|253.33|21
1650136390000|2022-04-16 19:13:10|255.87|253.57|255.89|253.59|255.93|253.63|255.87|253.57|11
1650136400000|2022-04-16 19:13:20|255.92|253.62|256.29|253.99|256.3|254|255.9|253.6|9
1650136410000|2022-04-16 19:13:30|256.3|254|256.32|254.02|256.33|254.03|256.29|253.99|7
1650136420000|2022-04-16 19:13:40|256.33|254.03|256.34|254.04|256.42|254.12|256.33|254.03|18
1650136430000|2022-04-16 19:13:50|256.32|254.02|256.33|254.03|256.34|254.04|256.32|254.02|5
1650136440000|2022-04-16 19:14:00|256.32|254.02|255.9|253.6|256.33|254.03|255.88|253.58|17
1650136450000|2022-04-16 19:14:10|255.89|253.59|255.84|253.54|255.89|253.59|255.84|253.54|4
1650136460000|2022-04-16 19:14:20|255.85|253.55|255.85|253.55|255.85|253.55|255.85|253.55|1
1650136470000|2022-04-16 19:14:30|255.83|253.53|255.83|253.53|255.84|253.54|255.83|253.53|5
1650136480000|2022-04-16 19:14:40|255.84|253.54|255.84|253.54|255.84|253.54|255.83|253.53|3
1650136490000|2022-04-16 19:14:50|255.83|253.53|255.8|253.5|255.84|253.54|255.8|253.5|4
1650136500000|2022-04-16 19:15:00|255.81|253.51|255.82|253.52|255.82|253.52|255.8|253.5|3
1650136510000|2022-04-16 19:15:10|255.81|253.51|255.82|253.52|255.82|253.52|255.81|253.51|2
1650136520000|2022-04-16 19:15:20|255.83|253.53|255.82|253.52|255.83|253.53|255.82|253.52|2
1650136530000|2022-04-16 19:15:30|255.81|253.51|255.91|253.61|255.91|253.61|255.81|253.51|4
1650136540000|2022-04-16 19:15:40|255.94|253.64|255.87|253.57|255.95|253.65|255.87|253.57|4
1650136550000|2022-04-16 19:15:50|255.88|253.58|255.78|253.48|255.88|253.58|255.78|253.48|8
1650136560000|2022-04-16 19:16:00|255.77|253.47|255.78|253.48|255.78|253.48|255.77|253.47|2
1650136570000|2022-04-16 19:16:10|255.77|253.47|255.71|253.41|255.77|253.47|255.7|253.4|3
1650136580000|2022-04-16 19:16:20|255.7|253.4|255.69|253.39|255.71|253.41|255.69|253.39|4
1650136600000|2022-04-16 19:16:40|255.71|253.41|255.71|253.41|255.72|253.42|255.71|253.41|3
1650136610000|2022-04-16 19:16:50|255.8|253.5|255.79|253.49|255.8|253.5|255.79|253.49|2
1650136620000|2022-04-16 19:17:00|255.78|253.48|255.5|253.2|255.78|253.48|255.49|253.19|13
1650136630000|2022-04-16 19:17:10|255.51|253.21|255.5|253.2|255.54|253.24|255.5|253.2|4
1650136640000|2022-04-16 19:17:20|255.49|253.19|255.49|253.19|255.49|253.19|255.49|253.19|1
1650136650000|2022-04-16 19:17:30|255.48|253.18|255.47|253.17|255.49|253.19|255.47|253.17|4
1650136660000|2022-04-16 19:17:40|255.46|253.16|255.47|253.17|255.47|253.17|255.46|253.16|2
1650136680000|2022-04-16 19:18:00|255.49|253.19|255.49|253.19|255.49|253.19|255.49|253.19|1
1650136690000|2022-04-16 19:18:10|255.48|253.18|255.48|253.18|255.49|253.19|255.48|253.18|5
1650136700000|2022-04-16 19:18:20|255.49|253.19|255.58|253.28|255.61|253.31|255.49|253.19|9
1650136740000|2022-04-16 19:19:00|255.59|253.29|255.58|253.28|255.59|253.29|255.58|253.28|2
1650136770000|2022-04-16 19:19:30|255.59|253.29|255.58|253.28|255.59|253.29|255.58|253.28|2
1650136790000|2022-04-16 19:19:50|255.59|253.29|255.59|253.29|255.59|253.29|255.59|253.29|1
1650136810000|2022-04-16 19:20:10|255.6|253.3|255.42|253.12|255.6|253.3|255.39|253.09|10
1650136830000|2022-04-16 19:20:30|255.41|253.11|255.41|253.11|255.41|253.11|255.41|253.11|1
1650136850000|2022-04-16 19:20:50|255.4|253.1|255.35|253.05|255.4|253.1|255.33|253.03|7
1650136860000|2022-04-16 19:21:00|255.34|253.04|255.35|253.05|255.35|253.05|255.34|253.04|4
1650136880000|2022-04-16 19:21:20|255.34|253.04|255.34|253.04|255.34|253.04|255.34|253.04|1
1650136890000|2022-04-16 19:21:30|255.33|253.03|255.32|253.02|255.33|253.03|255.32|253.02|2
1650136900000|2022-04-16 19:21:40|255.3|253|255.3|253|255.3|253|255.3|253|1
1650136920000|2022-04-16 19:22:00|255.32|253.02|255.32|253.02|255.32|253.02|255.32|253.02|1
1650136930000|2022-04-16 19:22:10|255.33|253.03|255.33|253.03|255.34|253.04|255.33|253.03|3
1650136940000|2022-04-16 19:22:20|255.34|253.04|255.35|253.05|255.35|253.05|255.34|253.04|2
1650136950000|2022-04-16 19:22:30|255.34|253.04|255.35|253.05|255.35|253.05|255.34|253.04|2
1650136970000|2022-04-16 19:22:50|255.34|253.04|255.36|253.06|255.36|253.06|255.34|253.04|2
1650136980000|2022-04-16 19:23:00|255.35|253.05|255.36|253.06|255.36|253.06|255.35|253.05|2
1650137000000|2022-04-16 19:23:20|255.37|253.07|255.33|253.03|255.37|253.07|255.33|253.03|3
1650137020000|2022-04-16 19:23:40|255.34|253.04|255.34|253.04|255.34|253.04|255.34|253.04|1
1650137030000|2022-04-16 19:23:50|255.33|253.03|255.33|253.03|255.33|253.03|255.33|253.03|1
1650137040000|2022-04-16 19:24:00|255.34|253.04|255.34|253.04|255.34|253.04|255.34|253.04|1
1650137060000|2022-04-16 19:24:20|255.33|253.03|255.28|252.98|255.33|253.03|255.28|252.98|6
1650137090000|2022-04-16 19:24:50|255.29|252.99|255.29|252.99|255.29|252.99|255.29|252.99|1
1650137100000|2022-04-16 19:25:00|255.28|252.98|255.35|253.05|255.35|253.05|255.28|252.98|5
1650137110000|2022-04-16 19:25:10|255.36|253.06|255.36|253.06|255.36|253.06|255.36|253.06|1
1650137120000|2022-04-16 19:25:20|255.39|253.09|255.44|253.14|255.44|253.14|255.39|253.09|7
1650137130000|2022-04-16 19:25:30|255.45|253.15|255.43|253.13|255.45|253.15|255.43|253.13|3
1650137150000|2022-04-16 19:25:50|255.42|253.12|255.42|253.12|255.42|253.12|255.4|253.1|4
1650137160000|2022-04-16 19:26:00|255.45|253.15|255.43|253.13|255.45|253.15|255.43|253.13|3
1650137170000|2022-04-16 19:26:10|255.44|253.14|255.42|253.12|255.44|253.14|255.42|253.12|3
1650137180000|2022-04-16 19:26:20|255.41|253.11|255.41|253.11|255.41|253.11|255.41|253.11|1
1650137190000|2022-04-16 19:26:30|255.42|253.12|255.42|253.12|255.42|253.12|255.41|253.11|3
1650137200000|2022-04-16 19:26:40|255.41|253.11|255.42|253.12|255.42|253.12|255.41|253.11|2
1650137220000|2022-04-16 19:27:00|255.4|253.1|255.41|253.11|255.41|253.11|255.4|253.1|2
1650137230000|2022-04-16 19:27:10|255.4|253.1|255.4|253.1|255.41|253.11|255.4|253.1|3
1650137240000|2022-04-16 19:27:20|255.43|253.13|255.44|253.14|255.47|253.17|255.43|253.13|8
1650137250000|2022-04-16 19:27:30|255.45|253.15|255.44|253.14|255.45|253.15|255.44|253.14|4
1650137260000|2022-04-16 19:27:40|255.45|253.15|255.45|253.15|255.45|253.15|255.45|253.15|1
1650137270000|2022-04-16 19:27:50|255.44|253.14|255.46|253.16|255.47|253.17|255.44|253.14|5
1650137300000|2022-04-16 19:28:20|255.42|253.12|255.42|253.12|255.43|253.13|255.42|253.12|3
1650137310000|2022-04-16 19:28:30|255.43|253.13|255.43|253.13|255.43|253.13|255.42|253.12|3
1650137320000|2022-04-16 19:28:40|255.46|253.16|255.46|253.16|255.46|253.16|255.46|253.16|1
1650137350000|2022-04-16 19:29:10|255.44|253.14|255.43|253.13|255.44|253.14|255.43|253.13|2
1650137370000|2022-04-16 19:29:30|255.44|253.14|255.44|253.14|255.44|253.14|255.44|253.14|1
1650137400000|2022-04-16 19:30:00|255.45|253.15|255.56|253.26|255.58|253.28|255.45|253.15|13
1650137410000|2022-04-16 19:30:10|255.57|253.27|255.56|253.26|255.57|253.27|255.56|253.26|4
1650137420000|2022-04-16 19:30:20|255.55|253.25|255.55|253.25|255.55|253.25|255.55|253.25|1
1650137440000|2022-04-16 19:30:40|255.54|253.24|255.54|253.24|255.54|253.24|255.54|253.24|1
1650137470000|2022-04-16 19:31:10|255.55|253.25|255.4|253.1|255.55|253.25|255.4|253.1|7
1650137480000|2022-04-16 19:31:20|255.41|253.11|255.4|253.1|255.41|253.11|255.4|253.1|2
1650137490000|2022-04-16 19:31:30|255.41|253.11|255.36|253.06|255.41|253.11|255.34|253.04|5
1650137500000|2022-04-16 19:31:40|255.32|253.02|255.28|252.98|255.32|253.02|255.27|252.97|5
1650137510000|2022-04-16 19:31:50|255.26|252.96|255.28|252.98|255.28|252.98|255.26|252.96|4
1650137540000|2022-04-16 19:32:20|255.29|252.99|255.29|252.99|255.29|252.99|255.29|252.99|1
1650137570000|2022-04-16 19:32:50|255.27|252.97|255.29|252.99|255.29|252.99|255.27|252.97|5
1650137580000|2022-04-16 19:33:00|255.34|253.04|255.34|253.04|255.34|253.04|255.33|253.03|3
1650137600000|2022-04-16 19:33:20|255.33|253.03|255.34|253.04|255.34|253.04|255.33|253.03|2
1650137610000|2022-04-16 19:33:30|255.38|253.08|255.38|253.08|255.38|253.08|255.38|253.08|1
1650137620000|2022-04-16 19:33:40|255.42|253.12|255.43|253.13|255.43|253.13|255.42|253.12|2
1650137630000|2022-04-16 19:33:50|255.42|253.12|255.42|253.12|255.42|253.12|255.42|253.12|1
1650137640000|2022-04-16 19:34:00|255.43|253.13|255.44|253.14|255.44|253.14|255.43|253.13|2
1650137650000|2022-04-16 19:34:10|255.47|253.17|255.48|253.18|255.49|253.19|255.47|253.17|3
1650137660000|2022-04-16 19:34:20|255.49|253.19|255.54|253.24|255.55|253.25|255.48|253.18|11
1650137670000|2022-04-16 19:34:30|255.58|253.28|255.6|253.3|255.6|253.3|255.58|253.28|2
1650137680000|2022-04-16 19:34:40|255.64|253.34|255.66|253.36|255.66|253.36|255.58|253.28|10
1650137690000|2022-04-16 19:34:50|255.67|253.37|255.62|253.32|255.67|253.37|255.62|253.32|2
1650137700000|2022-04-16 19:35:00|255.63|253.33|255.64|253.34|255.64|253.34|255.63|253.33|2
1650137710000|2022-04-16 19:35:10|255.63|253.33|255.64|253.34|255.64|253.34|255.63|253.33|2
1650137720000|2022-04-16 19:35:20|255.63|253.33|255.63|253.33|255.64|253.34|255.62|253.32|5
1650137740000|2022-04-16 19:35:40|255.62|253.32|255.62|253.32|255.62|253.32|255.62|253.32|1
1650137760000|2022-04-16 19:36:00|255.61|253.31|255.58|253.28|255.61|253.31|255.58|253.28|3
1650137790000|2022-04-16 19:36:30|255.59|253.29|255.59|253.29|255.59|253.29|255.59|253.29|1
1650137810000|2022-04-16 19:36:50|255.58|253.28|255.58|253.28|255.58|253.28|255.58|253.28|1
1650137820000|2022-04-16 19:37:00|255.6|253.3|255.6|253.3|255.6|253.3|255.6|253.3|1
1650137830000|2022-04-16 19:37:10|255.57|253.27|255.57|253.27|255.57|253.27|255.57|253.27|1
1650137840000|2022-04-16 19:37:20|255.54|253.24|255.51|253.21|255.54|253.24|255.51|253.21|3
1650137860000|2022-04-16 19:37:40|255.48|253.18|255.41|253.11|255.48|253.18|255.41|253.11|2
1650137870000|2022-04-16 19:37:50|255.48|253.18|255.38|253.08|255.51|253.21|255.38|253.08|10
1650137880000|2022-04-16 19:38:00|255.32|253.02|255.3|253|255.32|253.02|255.3|253|3
1650137900000|2022-04-16 19:38:20|255.31|253.01|255.45|253.15|255.45|253.15|255.3|253|8
1650137910000|2022-04-16 19:38:30|255.46|253.16|255.47|253.17|255.47|253.17|255.46|253.16|2
1650137920000|2022-04-16 19:38:40|255.48|253.18|255.51|253.21|255.52|253.22|255.48|253.18|3
1650137930000|2022-04-16 19:38:50|255.52|253.22|255.52|253.22|255.52|253.22|255.52|253.22|1
1650137940000|2022-04-16 19:39:00|255.54|253.24|255.6|253.3|255.61|253.31|255.54|253.24|8
1650137950000|2022-04-16 19:39:10|255.61|253.31|255.61|253.31|255.61|253.31|255.6|253.3|3
1650137960000|2022-04-16 19:39:20|255.58|253.28|255.63|253.33|255.63|253.33|255.57|253.27|4
1650137970000|2022-04-16 19:39:30|255.64|253.34|255.63|253.33|255.64|253.34|255.63|253.33|4
1650137980000|2022-04-16 19:39:40|255.59|253.29|255.58|253.28|255.59|253.29|255.58|253.28|2
1650137990000|2022-04-16 19:39:50|255.59|253.29|255.58|253.28|255.59|253.29|255.58|253.28|2
1650138000000|2022-04-16 19:40:00|255.65|253.35|255.69|253.39|255.7|253.4|255.65|253.35|8
1650138010000|2022-04-16 19:40:10|255.7|253.4|255.71|253.41|255.72|253.42|255.7|253.4|3
1650138020000|2022-04-16 19:40:20|255.7|253.4|255.75|253.45|255.76|253.46|255.7|253.4|3
1650138030000|2022-04-16 19:40:30|255.76|253.46|255.75|253.45|255.76|253.46|255.75|253.45|2
1650138040000|2022-04-16 19:40:40|255.7|253.4|255.69|253.39|255.7|253.4|255.69|253.39|2
1650138050000|2022-04-16 19:40:50|255.67|253.37|255.63|253.33|255.67|253.37|255.63|253.33|6
1650138080000|2022-04-16 19:41:20|255.64|253.34|255.63|253.33|255.64|253.34|255.63|253.33|4
1650138090000|2022-04-16 19:41:30|255.64|253.34|255.64|253.34|255.64|253.34|255.63|253.33|5
1650138100000|2022-04-16 19:41:40|255.58|253.28|255.64|253.34|255.64|253.34|255.58|253.28|2
1650138110000|2022-04-16 19:41:50|255.67|253.37|255.7|253.4|255.7|253.4|255.67|253.37|4
1650138120000|2022-04-16 19:42:00|255.74|253.44|255.74|253.44|255.74|253.44|255.74|253.44|1
1650138130000|2022-04-16 19:42:10|255.73|253.43|255.75|253.45|255.75|253.45|255.73|253.43|3
1650138140000|2022-04-16 19:42:20|255.79|253.49|255.82|253.52|255.82|253.52|255.79|253.49|3
1650138150000|2022-04-16 19:42:30|255.83|253.53|255.83|253.53|255.83|253.53|255.82|253.52|5
1650138160000|2022-04-16 19:42:40|255.82|253.52|255.82|253.52|255.82|253.52|255.82|253.52|1
1650138170000|2022-04-16 19:42:50|255.83|253.53|255.76|253.46|255.83|253.53|255.75|253.45|6
1650138180000|2022-04-16 19:43:00|255.75|253.45|255.76|253.46|255.77|253.47|255.75|253.45|3
1650138190000|2022-04-16 19:43:10|255.77|253.47|255.77|253.47|255.77|253.47|255.77|253.47|1
1650138200000|2022-04-16 19:43:20|255.7|253.4|255.66|253.36|255.7|253.4|255.66|253.36|6
1650138210000|2022-04-16 19:43:30|255.67|253.37|255.66|253.36|255.67|253.37|255.66|253.36|2
1650138220000|2022-04-16 19:43:40|255.67|253.37|255.72|253.42|255.72|253.42|255.67|253.37|4
1650138240000|2022-04-16 19:44:00|255.71|253.41|255.72|253.42|255.72|253.42|255.71|253.41|2
1650138260000|2022-04-16 19:44:20|255.71|253.41|255.73|253.43|255.73|253.43|255.71|253.41|3
1650138270000|2022-04-16 19:44:30|255.76|253.46|255.8|253.5|255.81|253.51|255.76|253.46|8
1650138280000|2022-04-16 19:44:40|255.81|253.51|255.8|253.5|255.81|253.51|255.74|253.44|4
1650138290000|2022-04-16 19:44:50|255.81|253.51|255.82|253.52|255.82|253.52|255.81|253.51|2
1650138300000|2022-04-16 19:45:00|255.83|253.53|255.83|253.53|255.83|253.53|255.83|253.53|1
1650138310000|2022-04-16 19:45:10|255.82|253.52|255.84|253.54|255.84|253.54|255.82|253.52|5
1650138320000|2022-04-16 19:45:20|255.88|253.58|255.91|253.61|255.91|253.61|255.88|253.58|3
1650138330000|2022-04-16 19:45:30|255.94|253.64|255.97|253.67|255.97|253.67|255.94|253.64|3
1650138340000|2022-04-16 19:45:40|255.98|253.68|256.27|253.97|256.27|253.97|255.98|253.68|5
1650138350000|2022-04-16 19:45:50|256.28|253.98|256.46|254.16|256.47|254.17|256.28|253.98|8
1650138360000|2022-04-16 19:46:00|256.45|254.15|256.44|254.14|256.56|254.26|256.37|254.07|17
1650138370000|2022-04-16 19:46:10|256.43|254.13|256.41|254.11|256.43|254.13|256.41|254.11|2
1650138380000|2022-04-16 19:46:20|256.4|254.1|256.41|254.11|256.41|254.11|256.4|254.1|2
1650138390000|2022-04-16 19:46:30|256.35|254.05|256.2|253.9|256.35|254.05|256.2|253.9|7
1650138400000|2022-04-16 19:46:40|256.11|253.81|255.98|253.68|256.11|253.81|255.98|253.68|6
1650138410000|2022-04-16 19:46:50|255.91|253.61|255.79|253.49|255.93|253.63|255.78|253.48|10
1650138420000|2022-04-16 19:47:00|255.78|253.48|256|253.7|256|253.7|255.77|253.47|9
1650138430000|2022-04-16 19:47:10|255.99|253.69|255.83|253.53|255.99|253.69|255.82|253.52|9
1650138440000|2022-04-16 19:47:20|255.8|253.5|255.8|253.5|255.8|253.5|255.8|253.5|1
1650138450000|2022-04-16 19:47:30|255.79|253.49|255.79|253.49|255.79|253.49|255.79|253.49|1
1650138460000|2022-04-16 19:47:40|255.8|253.5|255.8|253.5|255.8|253.5|255.8|253.5|1
1650138470000|2022-04-16 19:47:50|255.82|253.52|255.82|253.52|255.82|253.52|255.82|253.52|1
1650138480000|2022-04-16 19:48:00|255.74|253.44|255.74|253.44|255.74|253.44|255.74|253.44|1
1650138490000|2022-04-16 19:48:10|255.82|253.52|255.82|253.52|255.82|253.52|255.82|253.52|1
1650138500000|2022-04-16 19:48:20|255.83|253.53|255.83|253.53|255.83|253.53|255.83|253.53|1
1650138510000|2022-04-16 19:48:30|255.84|253.54|255.84|253.54|255.89|253.59|255.84|253.54|5
1650138520000|2022-04-16 19:48:40|255.88|253.58|255.87|253.57|255.91|253.61|255.87|253.57|5
1650138530000|2022-04-16 19:48:50|255.88|253.58|255.88|253.58|255.89|253.59|255.88|253.58|3
1650138540000|2022-04-16 19:49:00|255.89|253.59|255.89|253.59|255.89|253.59|255.88|253.58|3
1650138550000|2022-04-16 19:49:10|255.88|253.58|255.88|253.58|255.88|253.58|255.88|253.58|1
1650138560000|2022-04-16 19:49:20|255.86|253.56|255.86|253.56|255.89|253.59|255.85|253.55|5
1650138570000|2022-04-16 19:49:30|255.9|253.6|255.9|253.6|255.9|253.6|255.9|253.6|1
1650138580000|2022-04-16 19:49:40|255.91|253.61|255.91|253.61|255.92|253.62|255.91|253.61|3
1650138590000|2022-04-16 19:49:50|255.9|253.6|255.9|253.6|255.91|253.61|255.9|253.6|3
1650138600000|2022-04-16 19:50:00|255.91|253.61|255.86|253.56|255.91|253.61|255.86|253.56|4
1650138610000|2022-04-16 19:50:10|255.85|253.55|255.81|253.51|255.85|253.55|255.81|253.51|2
1650138620000|2022-04-16 19:50:20|255.79|253.49|255.79|253.49|255.79|253.49|255.79|253.49|1
1650138630000|2022-04-16 19:50:30|255.8|253.5|255.8|253.5|255.8|253.5|255.8|253.5|1
1650138640000|2022-04-16 19:50:40|255.82|253.52|255.86|253.56|255.86|253.56|255.81|253.51|10
1650138660000|2022-04-16 19:51:00|255.87|253.57|255.87|253.57|255.87|253.57|255.87|253.57|1
1650138670000|2022-04-16 19:51:10|255.88|253.58|255.97|253.67|255.98|253.68|255.88|253.58|7
1650138680000|2022-04-16 19:51:20|255.99|253.69|255.95|253.65|256|253.7|255.95|253.65|3
1650138690000|2022-04-16 19:51:30|255.96|253.66|255.96|253.66|255.96|253.66|255.96|253.66|1
1650138700000|2022-04-16 19:51:40|256|253.7|256|253.7|256|253.7|256|253.7|1
1650138720000|2022-04-16 19:52:00|255.99|253.69|256.26|253.96|256.26|253.96|255.99|253.69|7
1650138730000|2022-04-16 19:52:10|256.27|253.97|256.3|254|256.3|254|256.27|253.97|5
1650138740000|2022-04-16 19:52:20|256.38|254.08|256.37|254.07|256.38|254.08|256.37|254.07|2
1650138750000|2022-04-16 19:52:30|256.36|254.06|256.35|254.05|256.37|254.07|256.29|253.99|7
1650138760000|2022-04-16 19:52:40|256.37|254.07|256.37|254.07|256.37|254.07|256.37|254.07|1
1650138770000|2022-04-16 19:52:50|256.36|254.06|256.17|253.87|256.36|254.06|256.17|253.87|12
1650138780000|2022-04-16 19:53:00|256.16|253.86|256.05|253.75|256.16|253.86|255.9|253.6|14
1650138790000|2022-04-16 19:53:10|256.04|253.74|256.05|253.75|256.06|253.76|256.04|253.74|6
1650138800000|2022-04-16 19:53:20|256.06|253.76|256.27|253.97|256.27|253.97|256.06|253.76|4
1650138820000|2022-04-16 19:53:40|256.28|253.98|256.28|253.98|256.28|253.98|256.28|253.98|1
1650138830000|2022-04-16 19:53:50|256.29|253.99|256.29|253.99|256.29|253.99|256.29|253.99|1
1650138840000|2022-04-16 19:54:00|256.28|253.98|256.28|253.98|256.28|253.98|256.28|253.98|1
1650138850000|2022-04-16 19:54:10|256.29|253.99|256.29|253.99|256.29|253.99|256.29|253.99|1
1650138860000|2022-04-16 19:54:20|256.31|254.01|256.28|253.98|256.31|254.01|256.28|253.98|4
1650138950000|2022-04-16 19:55:50|256.29|253.99|256.32|254.02|256.33|254.03|256.27|253.97|4
1650138960000|2022-04-16 19:56:00|256.3|254|256.3|254|256.3|254|256.3|254|1
1650138980000|2022-04-16 19:56:20|256.34|254.04|256.34|254.04|256.34|254.04|256.33|254.03|3
1650138990000|2022-04-16 19:56:30|256.35|254.05|256.36|254.06|256.36|254.06|256.35|254.05|2
1650139040000|2022-04-16 19:57:20|256.34|254.04|256.29|253.99|256.34|254.04|256.29|253.99|5
1650139070000|2022-04-16 19:57:50|256.25|253.95|256.03|253.73|256.25|253.95|256.03|253.73|3
1650139080000|2022-04-16 19:58:00|256.16|253.86|256.23|253.93|256.23|253.93|256.16|253.86|3
1650139090000|2022-04-16 19:58:10|256.22|253.92|256.28|253.98|256.28|253.98|256.22|253.92|4
1650139100000|2022-04-16 19:58:20|256.3|254|256.31|254.01|256.31|254.01|256.3|254|2
1650139110000|2022-04-16 19:58:30|256.37|254.07|256.48|254.18|256.48|254.18|256.37|254.07|6
1650139120000|2022-04-16 19:58:40|256.46|254.16|256.48|254.18|256.48|254.18|256.46|254.16|4
1650139130000|2022-04-16 19:58:50|256.46|254.16|256.46|254.16|256.46|254.16|256.45|254.15|3
1650139140000|2022-04-16 19:59:00|256.47|254.17|256.47|254.17|256.47|254.17|256.47|254.17|1
1650139150000|2022-04-16 19:59:10|256.48|254.18|256.47|254.17|256.49|254.19|256.47|254.17|3
1650139170000|2022-04-16 19:59:30|256.42|254.12|256.34|254.04|256.42|254.12|256.3|254|8
1650139180000|2022-04-16 19:59:40|256.35|254.05|256.34|254.04|256.35|254.05|256.34|254.04|2
1650139190000|2022-04-16 19:59:50|256.35|254.05|256.34|254.04|256.35|254.05|256.33|254.03|4
1650139200000|2022-04-16 20:00:00|256.35|254.05|255.96|253.66|256.35|254.05|255.96|253.66|20
1650139210000|2022-04-16 20:00:10|255.92|253.62|255.8|253.5|255.92|253.62|255.8|253.5|11
1650139220000|2022-04-16 20:00:20|255.81|253.51|255.79|253.49|255.85|253.55|255.78|253.48|5
1650139230000|2022-04-16 20:00:30|255.81|253.51|255.74|253.44|255.81|253.51|255.74|253.44|6
1650139240000|2022-04-16 20:00:40|255.76|253.46|255.69|253.39|255.76|253.46|255.69|253.39|3
1650139250000|2022-04-16 20:00:50|255.71|253.41|255.77|253.47|255.81|253.51|255.71|253.41|10
1650139260000|2022-04-16 20:01:00|255.78|253.48|255.83|253.53|255.83|253.53|255.78|253.48|7
1650139270000|2022-04-16 20:01:10|255.85|253.55|255.85|253.55|255.85|253.55|255.84|253.54|3
1650139280000|2022-04-16 20:01:20|255.84|253.54|255.77|253.47|255.84|253.54|255.77|253.47|3
1650139290000|2022-04-16 20:01:30|255.78|253.48|255.78|253.48|255.78|253.48|255.78|253.48|1
1650139300000|2022-04-16 20:01:40|255.79|253.49|255.81|253.51|255.81|253.51|255.79|253.49|2
1650139310000|2022-04-16 20:01:50|255.83|253.53|255.84|253.54|255.84|253.54|255.83|253.53|2
1650139320000|2022-04-16 20:02:00|255.85|253.55|255.84|253.54|255.85|253.55|255.84|253.54|4
1650139330000|2022-04-16 20:02:10|255.85|253.55|255.97|253.67|255.97|253.67|255.85|253.55|8
1650139340000|2022-04-16 20:02:20|255.9|253.6|255.96|253.66|255.97|253.67|255.9|253.6|3
1650139350000|2022-04-16 20:02:30|255.94|253.64|255.98|253.68|256|253.7|255.91|253.61|18
1650139360000|2022-04-16 20:02:40|255.99|253.69|256.05|253.75|256.06|253.76|255.99|253.69|7
1650139370000|2022-04-16 20:02:50|256.06|253.76|256.06|253.76|256.06|253.76|256.06|253.76|1
1650139380000|2022-04-16 20:03:00|256.05|253.75|256.05|253.75|256.05|253.75|256.05|253.75|1
1650139390000|2022-04-16 20:03:10|256.06|253.76|256.05|253.75|256.06|253.76|256.05|253.75|2
1650139400000|2022-04-16 20:03:20|256.06|253.76|256.06|253.76|256.06|253.76|256.06|253.76|1
1650139410000|2022-04-16 20:03:30|256.05|253.75|256.32|254.02|256.32|254.02|256.05|253.75|12
1650139430000|2022-04-16 20:03:50|256.33|254.03|256.33|254.03|256.33|254.03|256.33|254.03|1
1650139440000|2022-04-16 20:04:00|256.34|254.04|256.34|254.04|256.34|254.04|256.31|254.01|6
1650139450000|2022-04-16 20:04:10|256.33|254.03|256.37|254.07|256.37|254.07|256.33|254.03|4
1650139460000|2022-04-16 20:04:20|256.38|254.08|256.39|254.09|256.39|254.09|256.38|254.08|2
1650139480000|2022-04-16 20:04:40|256.38|254.08|256.39|254.09|256.39|254.09|256.38|254.08|2
1650139500000|2022-04-16 20:05:00|256.38|254.08|256.38|254.08|256.38|254.08|256.38|254.08|1
1650139510000|2022-04-16 20:05:10|256.39|254.09|256.38|254.08|256.39|254.09|256.38|254.08|4
1650139520000|2022-04-16 20:05:20|256.39|254.09|256.39|254.09|256.4|254.1|256.34|254.04|7
1650139530000|2022-04-16 20:05:30|256.38|254.08|256.4|254.1|256.41|254.11|256.38|254.08|6
1650139540000|2022-04-16 20:05:40|256.41|254.11|256.4|254.1|256.43|254.13|256.4|254.1|4
1650139560000|2022-04-16 20:06:00|256.39|254.09|256.39|254.09|256.39|254.09|256.39|254.09|1
1650139570000|2022-04-16 20:06:10|256.38|254.08|256.38|254.08|256.38|254.08|256.38|254.08|1
1650139590000|2022-04-16 20:06:30|256.39|254.09|256.39|254.09|256.39|254.09|256.39|254.09|1
1650139620000|2022-04-16 20:07:00|256.38|254.08|256.39|254.09|256.39|254.09|256.38|254.08|2
1650139630000|2022-04-16 20:07:10|256.38|254.08|256.39|254.09|256.39|254.09|256.38|254.08|2
1650139640000|2022-04-16 20:07:20|256.38|254.08|256.38|254.08|256.38|254.08|256.38|254.08|1
1650139650000|2022-04-16 20:07:30|256.39|254.09|256.38|254.08|256.39|254.09|256.38|254.08|2
1650139660000|2022-04-16 20:07:40|256.39|254.09|256.39|254.09|256.39|254.09|256.39|254.09|1
1650139670000|2022-04-16 20:07:50|256.38|254.08|256.41|254.11|256.41|254.11|256.38|254.08|3
1650139680000|2022-04-16 20:08:00|256.42|254.12|256.44|254.14|256.44|254.14|256.42|254.12|3
1650139700000|2022-04-16 20:08:20|256.46|254.16|256.46|254.16|256.47|254.17|256.46|254.16|3
1650139710000|2022-04-16 20:08:30|256.47|254.17|256.47|254.17|256.47|254.17|256.47|254.17|1
1650139720000|2022-04-16 20:08:40|256.44|254.14|256.44|254.14|256.44|254.14|256.44|254.14|1
1650139730000|2022-04-16 20:08:50|256.46|254.16|256.46|254.16|256.46|254.16|256.46|254.16|1
1650139740000|2022-04-16 20:09:00|256.41|254.11|256.46|254.16|256.46|254.16|256.41|254.11|2
1650139760000|2022-04-16 20:09:20|256.47|254.17|256.74|254.44|256.88|254.58|256.47|254.17|18
1650139770000|2022-04-16 20:09:30|256.73|254.43|256.5|254.2|256.73|254.43|256.46|254.16|18
1650139780000|2022-04-16 20:09:40|256.45|254.15|256.55|254.25|256.56|254.26|256.45|254.15|7
1650139790000|2022-04-16 20:09:50|256.57|254.27|256.67|254.37|256.67|254.37|256.57|254.27|8
1650139800000|2022-04-16 20:10:00|256.69|254.39|256.63|254.33|256.7|254.4|256.63|254.33|12
1650139810000|2022-04-16 20:10:10|256.65|254.35|256.66|254.36|256.66|254.36|256.65|254.35|2
1650139820000|2022-04-16 20:10:20|256.68|254.38|256.7|254.4|256.7|254.4|256.67|254.37|4
1650139830000|2022-04-16 20:10:30|256.69|254.39|256.7|254.4|256.71|254.41|256.69|254.39|4
1650139840000|2022-04-16 20:10:40|256.71|254.41|256.76|254.46|256.76|254.46|256.7|254.4|8
1650139850000|2022-04-16 20:10:50|256.75|254.45|256.72|254.42|256.81|254.51|256.72|254.42|14
1650139860000|2022-04-16 20:11:00|256.73|254.43|256.73|254.43|256.73|254.43|256.73|254.43|1
1650139870000|2022-04-16 20:11:10|256.74|254.44|256.77|254.47|256.77|254.47|256.74|254.44|3
1650139880000|2022-04-16 20:11:20|256.8|254.5|256.78|254.48|256.8|254.5|256.78|254.48|2
1650139890000|2022-04-16 20:11:30|256.8|254.5|256.76|254.46|256.8|254.5|256.76|254.46|3
1650139900000|2022-04-16 20:11:40|256.77|254.47|256.74|254.44|256.77|254.47|256.74|254.44|2
1650139910000|2022-04-16 20:11:50|256.63|254.33|256.56|254.26|256.63|254.33|256.53|254.23|8
1650139920000|2022-04-16 20:12:00|256.57|254.27|256.47|254.17|256.57|254.27|256.46|254.16|7
1650139930000|2022-04-16 20:12:10|256.48|254.18|256.49|254.19|256.51|254.21|256.48|254.18|4
1650139940000|2022-04-16 20:12:20|256.48|254.18|256.48|254.18|256.49|254.19|256.48|254.18|3
1650139950000|2022-04-16 20:12:30|256.5|254.2|256.52|254.22|256.52|254.22|256.5|254.2|3
1650139960000|2022-04-16 20:12:40|256.51|254.21|256.55|254.25|256.55|254.25|256.51|254.21|4
1650139970000|2022-04-16 20:12:50|256.54|254.24|256.54|254.24|256.55|254.25|256.54|254.24|3
1650139980000|2022-04-16 20:13:00|256.55|254.25|256.54|254.24|256.55|254.25|256.54|254.24|2
1650139990000|2022-04-16 20:13:10|256.52|254.22|256.49|254.19|256.52|254.22|256.49|254.19|3
1650140000000|2022-04-16 20:13:20|256.48|254.18|256.39|254.09|256.48|254.18|256.39|254.09|9
1650140010000|2022-04-16 20:13:30|256.4|254.1|256.4|254.1|256.41|254.11|256.4|254.1|3
1650140020000|2022-04-16 20:13:40|256.39|254.09|256.39|254.09|256.39|254.09|256.39|254.09|1
1650140030000|2022-04-16 20:13:50|256.38|254.08|256.38|254.08|256.38|254.08|256.38|254.08|1
1650140040000|2022-04-16 20:14:00|256.39|254.09|256.41|254.11|256.41|254.11|256.39|254.09|2
1650140050000|2022-04-16 20:14:10|256.43|254.13|256.56|254.26|256.56|254.26|256.43|254.13|7
1650140080000|2022-04-16 20:14:40|256.55|254.25|256.55|254.25|256.55|254.25|256.54|254.24|3
1650140090000|2022-04-16 20:14:50|256.54|254.24|256.5|254.2|256.54|254.24|256.47|254.17|7
1650140100000|2022-04-16 20:15:00|256.49|254.19|256.51|254.21|256.52|254.22|256.49|254.19|5
1650140110000|2022-04-16 20:15:10|256.48|254.18|256.5|254.2|256.5|254.2|256.48|254.18|2
1650140120000|2022-04-16 20:15:20|256.49|254.19|256.49|254.19|256.49|254.19|256.46|254.16|10
1650140130000|2022-04-16 20:15:30|256.48|254.18|256.47|254.17|256.48|254.18|256.46|254.16|4
1650140140000|2022-04-16 20:15:40|256.48|254.18|256.48|254.18|256.48|254.18|256.47|254.17|3
1650140150000|2022-04-16 20:15:50|256.47|254.17|256.48|254.18|256.48|254.18|256.47|254.17|2
1650140160000|2022-04-16 20:16:00|256.49|254.19|256.48|254.18|256.49|254.19|256.48|254.18|2
1650140170000|2022-04-16 20:16:10|256.47|254.17|256.48|254.18|256.48|254.18|256.47|254.17|4
1650140190000|2022-04-16 20:16:30|256.49|254.19|256.48|254.18|256.49|254.19|256.48|254.18|4
1650140200000|2022-04-16 20:16:40|256.5|254.2|256.5|254.2|256.5|254.2|256.5|254.2|1
1650140210000|2022-04-16 20:16:50|256.51|254.21|256.51|254.21|256.51|254.21|256.5|254.2|3
1650140220000|2022-04-16 20:17:00|256.5|254.2|256.51|254.21|256.51|254.21|256.5|254.2|6
1650140240000|2022-04-16 20:17:20|256.49|254.19|256.49|254.19|256.5|254.2|256.49|254.19|7
1650140250000|2022-04-16 20:17:30|256.5|254.2|256.57|254.27|256.57|254.27|256.5|254.2|8
1650140260000|2022-04-16 20:17:40|256.56|254.26|256.59|254.29|256.59|254.29|256.56|254.26|3
1650140280000|2022-04-16 20:18:00|256.6|254.3|256.6|254.3|256.6|254.3|256.59|254.29|3
1650140290000|2022-04-16 20:18:10|256.61|254.31|256.69|254.39|256.69|254.39|256.61|254.31|5
1650140300000|2022-04-16 20:18:20|256.7|254.4|256.73|254.43|256.73|254.43|256.7|254.4|4
1650140310000|2022-04-16 20:18:30|256.72|254.42|256.78|254.48|256.78|254.48|256.72|254.42|7
1650140320000|2022-04-16 20:18:40|256.77|254.47|256.77|254.47|256.78|254.48|256.76|254.46|7
1650140330000|2022-04-16 20:18:50|256.76|254.46|256.76|254.46|256.77|254.47|256.76|254.46|3
1650140340000|2022-04-16 20:19:00|256.77|254.47|256.66|254.36|256.77|254.47|256.65|254.35|7
1650140350000|2022-04-16 20:19:10|256.65|254.35|256.61|254.31|256.65|254.35|256.61|254.31|4
1650140370000|2022-04-16 20:19:30|256.6|254.3|256.62|254.32|256.62|254.32|256.6|254.3|2
1650140390000|2022-04-16 20:19:50|256.6|254.3|256.54|254.24|256.6|254.3|256.54|254.24|4
1650140400000|2022-04-16 20:20:00|256.53|254.23|256.48|254.18|256.54|254.24|256.48|254.18|4
1650140420000|2022-04-16 20:20:20|256.49|254.19|256.45|254.15|256.49|254.19|256.45|254.15|3
1650140430000|2022-04-16 20:20:30|256.44|254.14|256.51|254.21|256.51|254.21|256.44|254.14|5
1650140440000|2022-04-16 20:20:40|256.52|254.22|256.59|254.29|256.59|254.29|256.52|254.22|6
1650140460000|2022-04-16 20:21:00|256.63|254.33|256.63|254.33|256.63|254.33|256.63|254.33|1
1650140470000|2022-04-16 20:21:10|256.64|254.34|256.62|254.32|256.65|254.35|256.58|254.28|5
1650140480000|2022-04-16 20:21:20|256.61|254.31|256.61|254.31|256.61|254.31|256.61|254.31|1
1650140490000|2022-04-16 20:21:30|256.62|254.32|256.63|254.33|256.63|254.33|256.62|254.32|2
1650140500000|2022-04-16 20:21:40|256.62|254.32|256.61|254.31|256.62|254.32|256.61|254.31|2
1650140510000|2022-04-16 20:21:50|256.62|254.32|256.61|254.31|256.62|254.32|256.61|254.31|2
1650140520000|2022-04-16 20:22:00|256.62|254.32|256.69|254.39|256.69|254.39|256.62|254.32|7
1650140530000|2022-04-16 20:22:10|256.7|254.4|256.7|254.4|256.7|254.4|256.7|254.4|1
1650140540000|2022-04-16 20:22:20|256.73|254.43|256.75|254.45|256.76|254.46|256.73|254.43|9
1650140550000|2022-04-16 20:22:30|256.76|254.46|256.77|254.47|256.77|254.47|256.75|254.45|3
1650140560000|2022-04-16 20:22:40|256.76|254.46|256.77|254.47|256.77|254.47|256.76|254.46|2
1650140580000|2022-04-16 20:23:00|256.76|254.46|256.76|254.46|256.76|254.46|256.76|254.46|1
1650140590000|2022-04-16 20:23:10|256.77|254.47|256.76|254.46|256.77|254.47|256.76|254.46|2
1650140600000|2022-04-16 20:23:20|256.71|254.41|256.65|254.35|256.72|254.42|256.65|254.35|6
1650140610000|2022-04-16 20:23:30|256.67|254.37|256.69|254.39|256.71|254.41|256.67|254.37|5
1650140620000|2022-04-16 20:23:40|256.68|254.38|256.61|254.31|256.69|254.39|256.6|254.3|10
1650140630000|2022-04-16 20:23:50|256.62|254.32|256.68|254.38|256.68|254.38|256.62|254.32|3
1650140640000|2022-04-16 20:24:00|256.63|254.33|256.63|254.33|256.63|254.33|256.63|254.33|1
1650140650000|2022-04-16 20:24:10|256.62|254.32|256.62|254.32|256.63|254.33|256.62|254.32|5
1650140660000|2022-04-16 20:24:20|256.57|254.27|256.61|254.31|256.61|254.31|256.57|254.27|2
1650140670000|2022-04-16 20:24:30|256.62|254.32|256.62|254.32|256.62|254.32|256.62|254.32|1
1650140680000|2022-04-16 20:24:40|256.63|254.33|256.62|254.32|256.63|254.33|256.62|254.32|2
1650140690000|2022-04-16 20:24:50|256.61|254.31|256.57|254.27|256.61|254.31|256.57|254.27|7
1650140700000|2022-04-16 20:25:00|256.56|254.26|256.52|254.22|256.56|254.26|256.52|254.22|6
1650140710000|2022-04-16 20:25:10|256.5|254.2|256.5|254.2|256.5|254.2|256.5|254.2|1
1650140730000|2022-04-16 20:25:30|256.51|254.21|256.51|254.21|256.51|254.21|256.5|254.2|3
1650140740000|2022-04-16 20:25:40|256.49|254.19|256.45|254.15|256.49|254.19|256.44|254.14|6
1650140750000|2022-04-16 20:25:50|256.43|254.13|256.42|254.12|256.43|254.13|256.42|254.12|2
1650140760000|2022-04-16 20:26:00|256.43|254.13|256.43|254.13|256.43|254.13|256.43|254.13|1
1650140780000|2022-04-16 20:26:20|256.42|254.12|256.42|254.12|256.42|254.12|256.42|254.12|1
1650140800000|2022-04-16 20:26:40|256.43|254.13|256.42|254.12|256.43|254.13|256.42|254.12|2
1650140810000|2022-04-16 20:26:50|256.43|254.13|256.47|254.17|256.48|254.18|256.43|254.13|7
1650140820000|2022-04-16 20:27:00|256.46|254.16|256.47|254.17|256.47|254.17|256.46|254.16|2
1650140830000|2022-04-16 20:27:10|256.48|254.18|256.48|254.18|256.48|254.18|256.48|254.18|1
1650140840000|2022-04-16 20:27:20|256.49|254.19|256.55|254.25|256.55|254.25|256.48|254.18|8
1650140850000|2022-04-16 20:27:30|256.56|254.26|256.56|254.26|256.56|254.26|256.55|254.25|3
1650140870000|2022-04-16 20:27:50|256.55|254.25|256.55|254.25|256.55|254.25|256.55|254.25|1
1650140880000|2022-04-16 20:28:00|256.61|254.31|256.69|254.39|256.69|254.39|256.61|254.31|5
1650140890000|2022-04-16 20:28:10|256.68|254.38|256.67|254.37|256.68|254.38|256.67|254.37|2
1650140900000|2022-04-16 20:28:20|256.71|254.41|256.71|254.41|256.72|254.42|256.71|254.41|3
1650140910000|2022-04-16 20:28:30|256.7|254.4|256.72|254.42|256.72|254.42|256.69|254.39|5
1650140920000|2022-04-16 20:28:40|256.71|254.41|256.71|254.41|256.71|254.41|256.71|254.41|1
1650140940000|2022-04-16 20:29:00|256.72|254.42|256.72|254.42|256.72|254.42|256.71|254.41|3
1650140950000|2022-04-16 20:29:10|256.71|254.41|256.65|254.35|256.71|254.41|256.64|254.34|6
1650140960000|2022-04-16 20:29:20|256.66|254.36|256.68|254.38|256.68|254.38|256.65|254.35|4
1650140970000|2022-04-16 20:29:30|256.7|254.4|256.72|254.42|256.72|254.42|256.7|254.4|3
1650140980000|2022-04-16 20:29:40|256.71|254.41|256.72|254.42|256.72|254.42|256.71|254.41|2
1650141000000|2022-04-16 20:30:00|256.71|254.41|256.58|254.28|256.74|254.44|256.58|254.28|9
1650141010000|2022-04-16 20:30:10|256.59|254.29|256.58|254.28|256.59|254.29|256.54|254.24|5
1650141020000|2022-04-16 20:30:20|256.55|254.25|256.68|254.38|256.68|254.38|256.54|254.24|12
1650141030000|2022-04-16 20:30:30|256.69|254.39|256.73|254.43|256.73|254.43|256.69|254.39|10
1650141040000|2022-04-16 20:30:40|256.72|254.42|256.79|254.49|256.79|254.49|256.72|254.42|6
1650141060000|2022-04-16 20:31:00|256.77|254.47|256.79|254.49|256.79|254.49|256.77|254.47|3
1650141070000|2022-04-16 20:31:10|256.77|254.47|257.08|254.78|257.27|254.97|256.77|254.47|18
1650141080000|2022-04-16 20:31:20|257.1|254.8|257.16|254.86|257.18|254.88|257.1|254.8|5
1650141090000|2022-04-16 20:31:30|257.17|254.87|257.15|254.85|257.17|254.87|257.15|254.85|3
1650141100000|2022-04-16 20:31:40|257.13|254.83|257.13|254.83|257.15|254.85|257.12|254.82|10
1650141110000|2022-04-16 20:31:50|257.12|254.82|257.09|254.79|257.12|254.82|257.07|254.77|4
1650141120000|2022-04-16 20:32:00|257.1|254.8|257.1|254.8|257.1|254.8|257.09|254.79|3
1650141130000|2022-04-16 20:32:10|257.11|254.81|257.12|254.82|257.12|254.82|257.11|254.81|4
1650141150000|2022-04-16 20:32:30|257.14|254.84|257.14|254.84|257.14|254.84|257.14|254.84|1
1650141160000|2022-04-16 20:32:40|257.15|254.85|257.15|254.85|257.15|254.85|257.15|254.85|1
1650141170000|2022-04-16 20:32:50|257.14|254.84|257.14|254.84|257.14|254.84|257.14|254.84|1
1650141190000|2022-04-16 20:33:10|257.15|254.85|257.15|254.85|257.15|254.85|257.15|254.85|1
1650141210000|2022-04-16 20:33:30|257.16|254.86|257.16|254.86|257.16|254.86|257.15|254.85|3
1650141220000|2022-04-16 20:33:40|257.15|254.85|257.19|254.89|257.21|254.91|257.15|254.85|7
1650141230000|2022-04-16 20:33:50|257.2|254.9|257.2|254.9|257.2|254.9|257.2|254.9|1
1650141240000|2022-04-16 20:34:00|257.22|254.92|257.28|254.98|257.28|254.98|257.21|254.91|5
1650141250000|2022-04-16 20:34:10|257.34|255.04|257.38|255.08|257.38|255.08|257.34|255.04|5
1650141260000|2022-04-16 20:34:20|257.37|255.07|257.43|255.13|257.43|255.13|257.35|255.05|9
1650141270000|2022-04-16 20:34:30|257.42|255.12|257.34|255.04|257.42|255.12|257.33|255.03|9
1650141280000|2022-04-16 20:34:40|257.31|255.01|257.3|255|257.31|255.01|257.3|255|4
1650141290000|2022-04-16 20:34:50|257.31|255.01|257.31|255.01|257.31|255.01|257.31|255.01|1
1650141300000|2022-04-16 20:35:00|257.3|255|257.37|255.07|257.4|255.1|257.3|255|8
1650141320000|2022-04-16 20:35:20|257.36|255.06|257.36|255.06|257.37|255.07|257.35|255.05|5
1650141330000|2022-04-16 20:35:30|257.35|255.05|257.33|255.03|257.36|255.06|257.3|255|9
1650141340000|2022-04-16 20:35:40|257.34|255.04|257.3|255|257.34|255.04|257.3|255|2
1650141350000|2022-04-16 20:35:50|257.31|255.01|257.33|255.03|257.34|255.04|257.31|255.01|3
1650141360000|2022-04-16 20:36:00|257.32|255.02|257.32|255.02|257.32|255.02|257.32|255.02|1
1650141370000|2022-04-16 20:36:10|257.31|255.01|257.32|255.02|257.32|255.02|257.31|255.01|2
1650141380000|2022-04-16 20:36:20|257.31|255.01|257.31|255.01|257.31|255.01|257.3|255|3
1650141390000|2022-04-16 20:36:30|257.32|255.02|257.32|255.02|257.32|255.02|257.32|255.02|1
1650141400000|2022-04-16 20:36:40|257.31|255.01|257.32|255.02|257.32|255.02|257.29|254.99|4
1650141430000|2022-04-16 20:37:10|257.31|255.01|257.31|255.01|257.31|255.01|257.31|255.01|1
1650141440000|2022-04-16 20:37:20|257.32|255.02|257.32|255.02|257.32|255.02|257.32|255.02|1
1650141450000|2022-04-16 20:37:30|257.33|255.03|257.31|255.01|257.33|255.03|257.31|255.01|2
1650141470000|2022-04-16 20:37:50|257.3|255|257.33|255.03|257.33|255.03|257.3|255|3
1650141480000|2022-04-16 20:38:00|257.34|255.04|257.35|255.05|257.35|255.05|257.34|255.04|2
1650141490000|2022-04-16 20:38:10|257.36|255.06|257.36|255.06|257.36|255.06|257.36|255.06|1
1650141500000|2022-04-16 20:38:20|257.35|255.05|257.37|255.07|257.38|255.08|257.35|255.05|7
1650141510000|2022-04-16 20:38:30|257.35|255.05|257.36|255.06|257.36|255.06|257.35|255.05|2
1650141530000|2022-04-16 20:38:50|257.35|255.05|257.32|255.02|257.36|255.06|257.32|255.02|6
1650141540000|2022-04-16 20:39:00|257.29|254.99|257.29|254.99|257.3|255|257.28|254.98|7
1650141550000|2022-04-16 20:39:10|257.28|254.98|257.21|254.91|257.28|254.98|257.18|254.88|12
1650141560000|2022-04-16 20:39:20|257.2|254.9|257.16|254.86|257.2|254.9|257.16|254.86|3
1650141570000|2022-04-16 20:39:30|257.18|254.88|256.95|254.65|257.18|254.88|256.95|254.65|9
1650141580000|2022-04-16 20:39:40|256.96|254.66|256.87|254.57|256.96|254.66|256.87|254.57|6
1650141590000|2022-04-16 20:39:50|256.88|254.58|256.91|254.61|256.92|254.62|256.88|254.58|3
1650141600000|2022-04-16 20:40:00|256.9|254.6|256.9|254.6|256.91|254.61|256.9|254.6|3
1650141610000|2022-04-16 20:40:10|256.88|254.58|256.9|254.6|256.9|254.6|256.88|254.58|2
1650141620000|2022-04-16 20:40:20|256.91|254.61|256.91|254.61|256.91|254.61|256.91|254.61|1
1650141640000|2022-04-16 20:40:40|256.9|254.6|256.86|254.56|256.9|254.6|256.86|254.56|2
1650141650000|2022-04-16 20:40:50|256.91|254.61|256.96|254.66|256.96|254.66|256.91|254.61|7
1650141660000|2022-04-16 20:41:00|257|254.7|257.27|254.97|257.27|254.97|257|254.7|7
1650141670000|2022-04-16 20:41:10|257.26|254.96|257.27|254.97|257.27|254.97|257.25|254.95|4
1650141680000|2022-04-16 20:41:20|257.28|254.98|257.27|254.97|257.28|254.98|257.27|254.97|2
1650141690000|2022-04-16 20:41:30|257.29|254.99|257.39|255.09|257.39|255.09|257.29|254.99|8
1650141700000|2022-04-16 20:41:40|257.4|255.1|257.41|255.11|257.41|255.11|257.4|255.1|2
1650141710000|2022-04-16 20:41:50|257.4|255.1|257.4|255.1|257.41|255.11|257.39|255.09|5
1650141720000|2022-04-16 20:42:00|257.39|255.09|257.37|255.07|257.4|255.1|257.37|255.07|4
1650141730000|2022-04-16 20:42:10|257.4|255.1|257.39|255.09|257.4|255.1|257.39|255.09|4
1650141750000|2022-04-16 20:42:30|257.4|255.1|257.39|255.09|257.4|255.1|257.37|255.07|3
1650141760000|2022-04-16 20:42:40|257.35|255.05|257.25|254.95|257.35|255.05|257.25|254.95|7
1650141770000|2022-04-16 20:42:50|257.26|254.96|257|254.7|257.26|254.96|256.98|254.68|11
1650141780000|2022-04-16 20:43:00|257.01|254.71|256.97|254.67|257.01|254.71|256.96|254.66|6
1650141790000|2022-04-16 20:43:10|256.98|254.68|256.97|254.67|256.98|254.68|256.95|254.65|11
1650141800000|2022-04-16 20:43:20|256.98|254.68|256.96|254.66|256.98|254.68|256.96|254.66|6
1650141810000|2022-04-16 20:43:30|256.97|254.67|256.97|254.67|256.97|254.67|256.95|254.65|3
1650141820000|2022-04-16 20:43:40|256.98|254.68|256.98|254.68|256.98|254.68|256.98|254.68|1
1650141830000|2022-04-16 20:43:50|256.99|254.69|256.99|254.69|256.99|254.69|256.99|254.69|1
1650141840000|2022-04-16 20:44:00|257.01|254.71|257.04|254.74|257.04|254.74|257.01|254.71|4
1650141850000|2022-04-16 20:44:10|257.2|254.9|257.23|254.93|257.23|254.93|257.2|254.9|4
1650141860000|2022-04-16 20:44:20|257.22|254.92|257.22|254.92|257.22|254.92|257.22|254.92|1
1650141870000|2022-04-16 20:44:30|257.23|254.93|257.25|254.95|257.25|254.95|257.23|254.93|2
1650141880000|2022-04-16 20:44:40|257.27|254.97|257.26|254.96|257.27|254.97|257.26|254.96|2
1650141890000|2022-04-16 20:44:50|257.18|254.88|256.91|254.61|257.18|254.88|256.91|254.61|7
1650141900000|2022-04-16 20:45:00|256.86|254.56|256.86|254.56|256.86|254.56|256.86|254.56|1
1650141920000|2022-04-16 20:45:20|256.83|254.53|256.83|254.53|256.83|254.53|256.83|254.53|1
1650141940000|2022-04-16 20:45:40|256.81|254.51|256.81|254.51|256.81|254.51|256.81|254.51|1
1650141950000|2022-04-16 20:45:50|256.82|254.52|256.81|254.51|256.82|254.52|256.81|254.51|2
1650141960000|2022-04-16 20:46:00|256.8|254.5|256.83|254.53|256.83|254.53|256.8|254.5|5
1650141980000|2022-04-16 20:46:20|256.82|254.52|256.83|254.53|256.83|254.53|256.82|254.52|2
1650141990000|2022-04-16 20:46:30|256.82|254.52|256.78|254.48|256.82|254.52|256.74|254.44|7
1650142000000|2022-04-16 20:46:40|256.81|254.51|256.85|254.55|256.86|254.56|256.81|254.51|5
1650142010000|2022-04-16 20:46:50|256.88|254.58|256.89|254.59|256.89|254.59|256.88|254.58|2
1650142020000|2022-04-16 20:47:00|256.88|254.58|256.88|254.58|256.88|254.58|256.88|254.58|1
1650142040000|2022-04-16 20:47:20|256.89|254.59|256.88|254.58|256.89|254.59|256.88|254.58|2
1650142050000|2022-04-16 20:47:30|256.89|254.59|256.9|254.6|256.91|254.61|256.88|254.58|5
1650142060000|2022-04-16 20:47:40|256.89|254.59|256.9|254.6|256.9|254.6|256.89|254.59|2
1650142070000|2022-04-16 20:47:50|256.89|254.59|256.89|254.59|256.89|254.59|256.88|254.58|3
1650142080000|2022-04-16 20:48:00|256.9|254.6|256.9|254.6|256.9|254.6|256.89|254.59|3
1650142090000|2022-04-16 20:48:10|256.89|254.59|256.99|254.69|257.02|254.72|256.89|254.59|10
1650142100000|2022-04-16 20:48:20|256.98|254.68|256.99|254.69|256.99|254.69|256.98|254.68|2
1650142110000|2022-04-16 20:48:30|257.01|254.71|257.03|254.73|257.03|254.73|257.01|254.71|3
1650142120000|2022-04-16 20:48:40|257.04|254.74|257.18|254.88|257.18|254.88|257.04|254.74|7
1650142130000|2022-04-16 20:48:50|257.19|254.89|257.19|254.89|257.19|254.89|257.19|254.89|1
1650142140000|2022-04-16 20:49:00|257.25|254.95|257.31|255.01|257.31|255.01|257.25|254.95|3
1650142160000|2022-04-16 20:49:20|257.3|255|257.3|255|257.3|255|257.3|255|1
1650142170000|2022-04-16 20:49:30|257.31|255.01|257.31|255.01|257.31|255.01|257.3|255|3
1650142180000|2022-04-16 20:49:40|257.23|254.93|257.39|255.09|257.39|255.09|257.23|254.93|5
1650142200000|2022-04-16 20:50:00|257.36|255.06|257.3|255|257.36|255.06|257.3|255|4
1650142210000|2022-04-16 20:50:10|257.29|254.99|257.36|255.06|257.36|255.06|257.29|254.99|5
1650142220000|2022-04-16 20:50:20|257.37|255.07|257.48|255.18|257.48|255.18|257.36|255.06|8
1650142230000|2022-04-16 20:50:30|257.47|255.17|257.5|255.2|257.52|255.22|257.46|255.16|4
1650142240000|2022-04-16 20:50:40|257.52|255.22|257.52|255.22|257.52|255.22|257.52|255.22|1
1650142250000|2022-04-16 20:50:50|257.49|255.19|257.57|255.27|257.57|255.27|257.43|255.13|10
1650142260000|2022-04-16 20:51:00|257.63|255.33|257.69|255.39|257.7|255.4|257.62|255.32|10
1650142270000|2022-04-16 20:51:10|257.7|255.4|257.87|255.57|257.87|255.57|257.69|255.39|15
1650142280000|2022-04-16 20:51:20|257.89|255.59|257.89|255.59|257.92|255.62|257.89|255.59|4
1650142290000|2022-04-16 20:51:30|257.9|255.6|257.89|255.59|257.91|255.61|257.86|255.56|11
1650142300000|2022-04-16 20:51:40|257.88|255.58|257.89|255.59|257.89|255.59|257.87|255.57|8
1650142310000|2022-04-16 20:51:50|257.88|255.58|257.88|255.58|257.89|255.59|257.88|255.58|3
1650142320000|2022-04-16 20:52:00|257.89|255.59|257.97|255.67|257.97|255.67|257.89|255.59|6
1650142330000|2022-04-16 20:52:10|257.98|255.68|257.98|255.68|257.98|255.68|257.97|255.67|3
1650142340000|2022-04-16 20:52:20|257.99|255.69|259.01|256.71|259.07|256.77|257.99|255.69|28
1650142350000|2022-04-16 20:52:30|259.2|256.9|260.27|257.97|260.28|257.98|259.01|256.71|28
1650142360000|2022-04-16 20:52:40|260.28|257.98|262.33|260.03|262.39|260.09|260.28|257.98|32
1650142370000|2022-04-16 20:52:50|262.31|260.01|261.83|259.53|262.33|260.03|261.81|259.51|37
1650142380000|2022-04-16 20:53:00|261.76|259.46|261.04|258.74|261.77|259.47|261|258.7|32
1650142390000|2022-04-16 20:53:10|261.24|258.94|260.87|258.57|261.43|259.13|260.81|258.51|28
1650142400000|2022-04-16 20:53:20|260.93|258.63|260.93|258.63|260.99|258.69|260.82|258.52|19
1650142410000|2022-04-16 20:53:30|260.85|258.55|261.44|259.14|261.5|259.2|260.83|258.53|21
1650142420000|2022-04-16 20:53:40|261.45|259.15|260.91|258.61|261.52|259.22|260.91|258.61|27
1650142430000|2022-04-16 20:53:50|260.82|258.52|260.77|258.47|260.84|258.54|260.64|258.34|25
1650142440000|2022-04-16 20:54:00|260.83|258.53|260.76|258.46|260.88|258.58|260.75|258.45|25
1650142450000|2022-04-16 20:54:10|260.77|258.47|260.8|258.5|260.81|258.51|260.62|258.32|21
1650142460000|2022-04-16 20:54:20|260.79|258.49|260.6|258.3|260.79|258.49|260.59|258.29|15
1650142470000|2022-04-16 20:54:30|260.64|258.34|260.81|258.51|260.83|258.53|260.64|258.34|17
1650142480000|2022-04-16 20:54:40|260.84|258.54|260.91|258.61|260.92|258.62|260.82|258.52|8
1650142490000|2022-04-16 20:54:50|260.92|258.62|261.55|259.25|261.62|259.32|260.91|258.61|21
1650142500000|2022-04-16 20:55:00|261.6|259.3|260.98|258.68|261.68|259.38|260.98|258.68|26
1650142510000|2022-04-16 20:55:10|260.99|258.69|260.85|258.55|261|258.7|260.82|258.52|15
1650142520000|2022-04-16 20:55:20|260.87|258.57|260.9|258.6|260.9|258.6|260.87|258.57|9
1650142530000|2022-04-16 20:55:30|260.92|258.62|261.33|259.03|261.34|259.04|260.82|258.52|16
1650142540000|2022-04-16 20:55:40|261.34|259.04|261|258.7|261.37|259.07|261|258.7|13
1650142550000|2022-04-16 20:55:50|260.99|258.69|260.94|258.64|260.99|258.69|260.94|258.64|8
1650142560000|2022-04-16 20:56:00|260.93|258.63|260.62|258.32|260.93|258.63|260.62|258.32|15
1650142570000|2022-04-16 20:56:10|260.59|258.29|260.43|258.13|260.59|258.29|260.4|258.1|18
1650142580000|2022-04-16 20:56:20|260.44|258.14|260.03|257.73|260.44|258.14|260.02|257.72|12
1650142590000|2022-04-16 20:56:30|260.05|257.75|259.91|257.61|260.05|257.75|259.91|257.61|14
1650142600000|2022-04-16 20:56:40|259.92|257.62|259.94|257.64|259.94|257.64|259.89|257.59|10
1650142610000|2022-04-16 20:56:50|259.93|257.63|259.9|257.6|259.95|257.65|259.86|257.56|11
1650142620000|2022-04-16 20:57:00|259.82|257.52|259.62|257.32|259.82|257.52|259.55|257.25|23
1650142630000|2022-04-16 20:57:10|259.6|257.3|259.58|257.28|259.61|257.31|259.58|257.28|15
1650142640000|2022-04-16 20:57:20|259.53|257.23|259.51|257.21|259.53|257.23|259.51|257.21|2
1650142650000|2022-04-16 20:57:30|259.52|257.22|259.68|257.38|259.68|257.38|259.52|257.22|13
1650142660000|2022-04-16 20:57:40|259.69|257.39|259.82|257.52|259.82|257.52|259.69|257.39|14
1650142670000|2022-04-16 20:57:50|259.83|257.53|260.64|258.34|260.65|258.35|259.82|257.52|14
1650142680000|2022-04-16 20:58:00|260.61|258.31|260.61|258.31|260.75|258.45|260.61|258.31|17
1650142690000|2022-04-16 20:58:10|260.62|258.32|260.76|258.46|260.77|258.47|260.62|258.32|18
1650142700000|2022-04-16 20:58:20|260.75|258.45|260.92|258.62|260.92|258.62|260.75|258.45|11
1650142710000|2022-04-16 20:58:30|260.97|258.67|260.99|258.69|261|258.7|260.87|258.57|25
1650142720000|2022-04-16 20:58:40|260.97|258.67|260.84|258.54|260.97|258.67|260.81|258.51|19
1650142730000|2022-04-16 20:58:50|260.78|258.48|260.03|257.73|260.79|258.49|260|257.7|23
1650142740000|2022-04-16 20:59:00|260.02|257.72|259.86|257.56|260.03|257.73|259.85|257.55|15
1650142750000|2022-04-16 20:59:10|259.85|257.55|259.79|257.49|259.86|257.56|259.78|257.48|13
1650142760000|2022-04-16 20:59:20|259.78|257.48|259.87|257.57|259.89|257.59|259.78|257.48|14
1650142770000|2022-04-16 20:59:30|259.85|257.55|259.72|257.42|259.85|257.55|259.69|257.39|14
1650142780000|2022-04-16 20:59:40|259.71|257.41|259.66|257.36|259.71|257.41|259.66|257.36|8
1650142790000|2022-04-16 20:59:50|259.61|257.31|259.46|257.16|259.61|257.31|259.46|257.16|10
1650142800000|2022-04-16 21:00:00|259.47|257.17|259.52|257.22|259.68|257.38|259.47|257.17|24
1650142810000|2022-04-16 21:00:10|259.49|257.19|259.48|257.18|259.51|257.21|259.48|257.18|8
1650142820000|2022-04-16 21:00:20|259.5|257.2|259.57|257.27|259.6|257.3|259.48|257.18|13
1650142830000|2022-04-16 21:00:30|259.56|257.26|259.6|257.3|259.6|257.3|259.48|257.18|14
1650142840000|2022-04-16 21:00:40|259.61|257.31|259.67|257.37|259.67|257.37|259.61|257.31|10
1650142850000|2022-04-16 21:00:50|259.68|257.38|259.68|257.38|259.68|257.38|259.68|257.38|1
1650142860000|2022-04-16 21:01:00|259.67|257.37|259.68|257.38|259.68|257.38|259.56|257.26|18
1650142870000|2022-04-16 21:01:10|259.67|257.37|259.72|257.42|259.72|257.42|259.67|257.37|7
1650142880000|2022-04-16 21:01:20|259.7|257.4|259.72|257.42|259.72|257.42|259.7|257.4|3
1650142890000|2022-04-16 21:01:30|259.75|257.45|259.93|257.63|259.98|257.68|259.75|257.45|11
1650142900000|2022-04-16 21:01:40|259.94|257.64|260.05|257.75|260.06|257.76|259.94|257.64|10
1650142910000|2022-04-16 21:01:50|260.07|257.77|260.39|258.09|260.39|258.09|260.07|257.77|7
1650142920000|2022-04-16 21:02:00|260.4|258.1|259.95|257.65|260.48|258.18|259.95|257.65|21
1650142930000|2022-04-16 21:02:10|259.93|257.63|259.92|257.62|259.96|257.66|259.78|257.48|17
1650142940000|2022-04-16 21:02:20|259.93|257.63|259.92|257.62|259.94|257.64|259.92|257.62|4
1650142950000|2022-04-16 21:02:30|259.93|257.63|259.7|257.4|259.93|257.63|259.7|257.4|10
1650142960000|2022-04-16 21:02:40|259.71|257.41|259.69|257.39|259.73|257.43|259.69|257.39|4
1650142970000|2022-04-16 21:02:50|259.73|257.43|259.71|257.41|259.73|257.43|259.71|257.41|2
1650142980000|2022-04-16 21:03:00|259.72|257.42|259.72|257.42|259.72|257.42|259.71|257.41|7
1650142990000|2022-04-16 21:03:10|259.73|257.43|259.71|257.41|259.74|257.44|259.71|257.41|5
1650143000000|2022-04-16 21:03:20|259.72|257.42|259.53|257.23|259.72|257.42|259.53|257.23|9
1650143010000|2022-04-16 21:03:30|259.51|257.21|259.5|257.2|259.52|257.22|259.5|257.2|3
1650143020000|2022-04-16 21:03:40|259.49|257.19|259.49|257.19|259.5|257.2|259.49|257.19|3
1650143030000|2022-04-16 21:03:50|259.48|257.18|259.48|257.18|259.48|257.18|259.47|257.17|3
1650143040000|2022-04-16 21:04:00|259.47|257.17|259.45|257.15|259.47|257.17|259.43|257.13|5
1650143050000|2022-04-16 21:04:10|259.44|257.14|259.29|256.99|259.44|257.14|259.29|256.99|11
1650143060000|2022-04-16 21:04:20|259.09|256.79|259.02|256.72|259.09|256.79|259.02|256.72|5
1650143070000|2022-04-16 21:04:30|259|256.7|259.57|257.27|259.57|257.27|259|256.7|13
1650143080000|2022-04-16 21:04:40|259.71|257.41|259.7|257.4|259.73|257.43|259.68|257.38|8
1650143090000|2022-04-16 21:04:50|259.74|257.44|259.77|257.47|259.77|257.47|259.74|257.44|3
1650143100000|2022-04-16 21:05:00|259.81|257.51|259.62|257.32|259.84|257.54|259.62|257.32|11
1650143110000|2022-04-16 21:05:10|259.5|257.2|259.6|257.3|259.61|257.31|258.99|256.69|22
1650143120000|2022-04-16 21:05:20|259.5|257.2|259.48|257.18|259.5|257.2|259.42|257.12|13
1650143130000|2022-04-16 21:05:30|259.49|257.19|259.78|257.48|260.07|257.77|259.49|257.19|24
1650143140000|2022-04-16 21:05:40|259.7|257.4|259.66|257.36|259.7|257.4|259.65|257.35|7
1650143150000|2022-04-16 21:05:50|259.62|257.32|259.5|257.2|259.62|257.32|259.5|257.2|6
1650143160000|2022-04-16 21:06:00|259.48|257.18|259.47|257.17|259.48|257.18|259.45|257.15|5
1650143170000|2022-04-16 21:06:10|259.51|257.21|259.56|257.26|259.56|257.26|259.51|257.21|3
1650143180000|2022-04-16 21:06:20|259.58|257.28|259.56|257.26|259.58|257.28|259.56|257.26|3
1650143190000|2022-04-16 21:06:30|259.57|257.27|259.43|257.13|259.57|257.27|259.43|257.13|6
1650143200000|2022-04-16 21:06:40|259.42|257.12|259.46|257.16|259.47|257.17|259.4|257.1|6
1650143210000|2022-04-16 21:06:50|259.48|257.18|259.6|257.3|259.62|257.32|259.44|257.14|13
1650143220000|2022-04-16 21:07:00|259.56|257.26|259.64|257.34|259.64|257.34|259.46|257.16|22
1650143230000|2022-04-16 21:07:10|259.63|257.33|259.63|257.33|259.77|257.47|259.63|257.33|12
1650143240000|2022-04-16 21:07:20|259.65|257.35|259.64|257.34|259.67|257.37|259.64|257.34|5
1650143250000|2022-04-16 21:07:30|259.62|257.32|259.62|257.32|259.62|257.32|259.61|257.31|3
1650143260000|2022-04-16 21:07:40|259.61|257.31|259.63|257.33|259.63|257.33|259.61|257.31|2
1650143270000|2022-04-16 21:07:50|259.62|257.32|259.61|257.31|259.62|257.32|259.61|257.31|4
1650143280000|2022-04-16 21:08:00|259.6|257.3|259.61|257.31|259.61|257.31|259.6|257.3|4
1650143290000|2022-04-16 21:08:10|259.6|257.3|259.6|257.3|259.6|257.3|259.6|257.3|1
1650143300000|2022-04-16 21:08:20|259.61|257.31|259.6|257.3|259.61|257.31|259.6|257.3|2
1650143310000|2022-04-16 21:08:30|259.59|257.29|259.59|257.29|259.59|257.29|259.59|257.29|1
1650143320000|2022-04-16 21:08:40|259.56|257.26|259.45|257.15|259.56|257.26|259.45|257.15|6
1650143330000|2022-04-16 21:08:50|259.49|257.19|259.43|257.13|259.49|257.19|259.43|257.13|3
1650143340000|2022-04-16 21:09:00|259.42|257.12|259.36|257.06|259.42|257.12|259.35|257.05|10
1650143350000|2022-04-16 21:09:10|259.35|257.05|259.37|257.07|259.37|257.07|259.35|257.05|2
1650143360000|2022-04-16 21:09:20|259.35|257.05|259.54|257.24|259.54|257.24|259.34|257.04|13
1650143370000|2022-04-16 21:09:30|259.55|257.25|259.54|257.24|259.55|257.25|259.53|257.23|3
1650143380000|2022-04-16 21:09:40|259.53|257.23|259.43|257.13|259.53|257.23|259.42|257.12|9
1650143390000|2022-04-16 21:09:50|259.44|257.14|259.42|257.12|259.44|257.14|259.4|257.1|6
1650143400000|2022-04-16 21:10:00|259.41|257.11|259.34|257.04|259.41|257.11|259.34|257.04|5
1650143410000|2022-04-16 21:10:10|259.35|257.05|259.34|257.04|259.37|257.07|259.34|257.04|7
1650143420000|2022-04-16 21:10:20|259.29|256.99|259.11|256.81|259.29|256.99|259.11|256.81|8
1650143430000|2022-04-16 21:10:30|259.08|256.78|259.06|256.76|259.08|256.78|259.06|256.76|5
1650143440000|2022-04-16 21:10:40|259.03|256.73|259.02|256.72|259.03|256.73|259.02|256.72|2
1650143450000|2022-04-16 21:10:50|259.01|256.71|258.99|256.69|259.01|256.71|258.98|256.68|5
1650143470000|2022-04-16 21:11:10|258.98|256.68|258.98|256.68|258.99|256.69|258.95|256.65|4
1650143480000|2022-04-16 21:11:20|258.97|256.67|258.97|256.67|258.98|256.68|258.96|256.66|4
1650143490000|2022-04-16 21:11:30|258.98|256.68|258.99|256.69|258.99|256.69|258.98|256.68|6
1650143500000|2022-04-16 21:11:40|258.98|256.68|258.97|256.67|258.99|256.69|258.96|256.66|5
1650143510000|2022-04-16 21:11:50|258.96|256.66|258.98|256.68|258.98|256.68|258.95|256.65|9
1650143520000|2022-04-16 21:12:00|258.97|256.67|258.99|256.69|258.99|256.69|258.96|256.66|3
1650143530000|2022-04-16 21:12:10|258.98|256.68|258.85|256.55|258.98|256.68|258.85|256.55|5
1650143540000|2022-04-16 21:12:20|258.86|256.56|258.91|256.61|258.92|256.62|258.82|256.52|8
1650143550000|2022-04-16 21:12:30|258.92|256.62|258.92|256.62|258.92|256.62|258.92|256.62|1
1650143570000|2022-04-16 21:12:50|258.91|256.61|258.92|256.62|258.92|256.62|258.91|256.61|2
1650143580000|2022-04-16 21:13:00|258.9|256.6|258.92|256.62|258.92|256.62|258.9|256.6|2
1650143590000|2022-04-16 21:13:10|258.89|256.59|258.89|256.59|258.89|256.59|258.89|256.59|1
1650143600000|2022-04-16 21:13:20|258.88|256.58|258.87|256.57|258.89|256.59|258.86|256.56|5
1650143610000|2022-04-16 21:13:30|258.88|256.58|258.9|256.6|258.9|256.6|258.88|256.58|5
1650143620000|2022-04-16 21:13:40|258.91|256.61|258.96|256.66|258.96|256.66|258.91|256.61|5
1650143640000|2022-04-16 21:14:00|258.94|256.64|258.79|256.49|258.94|256.64|258.79|256.49|7
1650143650000|2022-04-16 21:14:10|258.78|256.48|258.74|256.44|258.78|256.48|258.74|256.44|3
1650143660000|2022-04-16 21:14:20|258.77|256.47|258.77|256.47|258.77|256.47|258.77|256.47|1
1650143670000|2022-04-16 21:14:30|258.76|256.46|258.75|256.45|258.76|256.46|258.75|256.45|2
1650143690000|2022-04-16 21:14:50|258.7|256.4|258.7|256.4|258.7|256.4|258.69|256.39|3
1650143700000|2022-04-16 21:15:00|258.76|256.46|258.72|256.42|258.76|256.46|258.72|256.42|3
1650143710000|2022-04-16 21:15:10|258.75|256.45|258.72|256.42|258.75|256.45|258.72|256.42|4
1650143720000|2022-04-16 21:15:20|258.74|256.44|258.72|256.42|258.76|256.46|258.72|256.42|6
1650143730000|2022-04-16 21:15:30|258.76|256.46|258.75|256.45|258.76|256.46|258.72|256.42|8
1650143740000|2022-04-16 21:15:40|258.78|256.48|258.76|256.46|258.78|256.48|258.76|256.46|4
1650143750000|2022-04-16 21:15:50|258.78|256.48|258.75|256.45|258.78|256.48|258.75|256.45|5
1650143760000|2022-04-16 21:16:00|258.78|256.48|258.75|256.45|258.78|256.48|258.75|256.45|4
1650143770000|2022-04-16 21:16:10|258.77|256.47|258.76|256.46|258.78|256.48|258.75|256.45|4
1650143780000|2022-04-16 21:16:20|258.78|256.48|258.76|256.46|258.78|256.48|258.76|256.46|4
1650143790000|2022-04-16 21:16:30|258.78|256.48|258.78|256.48|258.81|256.51|258.76|256.46|5
1650143800000|2022-04-16 21:16:40|258.81|256.51|258.8|256.5|258.81|256.51|258.78|256.48|3
1650143810000|2022-04-16 21:16:50|258.78|256.48|258.78|256.48|258.8|256.5|258.78|256.48|3
1650143820000|2022-04-16 21:17:00|258.8|256.5|258.78|256.48|258.8|256.5|258.77|256.47|4
1650143830000|2022-04-16 21:17:10|258.8|256.5|258.77|256.47|258.8|256.5|258.77|256.47|2
1650143840000|2022-04-16 21:17:20|258.8|256.5|258.77|256.47|258.8|256.5|258.77|256.47|4
1650143850000|2022-04-16 21:17:30|258.79|256.49|258.97|256.67|258.98|256.68|258.78|256.48|12
1650143860000|2022-04-16 21:17:40|259.04|256.74|259.43|257.13|259.43|257.13|259.04|256.74|13
1650143870000|2022-04-16 21:17:50|259.42|257.12|259.46|257.16|259.47|257.17|259.42|257.12|6
1650143880000|2022-04-16 21:18:00|259.47|257.17|259.48|257.18|259.53|257.23|259.47|257.17|7
1650143890000|2022-04-16 21:18:10|259.45|257.15|259.09|256.79|259.45|257.15|259.09|256.79|13
1650143900000|2022-04-16 21:18:20|259.1|256.8|259.25|256.95|259.26|256.96|259.1|256.8|7
1650143910000|2022-04-16 21:18:30|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650143920000|2022-04-16 21:18:40|259.28|256.98|259.28|256.98|259.28|256.98|259.28|256.98|1
1650143930000|2022-04-16 21:18:50|259.27|256.97|259.27|256.97|259.27|256.97|259.27|256.97|1
1650143970000|2022-04-16 21:19:30|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650143980000|2022-04-16 21:19:40|259.27|256.97|259.3|257|259.31|257.01|259.27|256.97|5
1650143990000|2022-04-16 21:19:50|259.31|257.01|259.32|257.02|259.32|257.02|259.3|257|4
1650144000000|2022-04-16 21:20:00|259.33|257.03|259.34|257.04|259.37|257.07|259.33|257.03|6
1650144010000|2022-04-16 21:20:10|259.33|257.03|259.4|257.1|259.4|257.1|259.32|257.02|8
1650144020000|2022-04-16 21:20:20|259.39|257.09|259.39|257.09|259.39|257.09|259.39|257.09|1
1650144030000|2022-04-16 21:20:30|259.38|257.08|259.39|257.09|259.39|257.09|259.38|257.08|2
1650144040000|2022-04-16 21:20:40|259.4|257.1|259.48|257.18|259.49|257.19|259.4|257.1|7
1650144050000|2022-04-16 21:20:50|259.49|257.19|259.49|257.19|259.51|257.21|259.49|257.19|4
1650144060000|2022-04-16 21:21:00|259.5|257.2|259.62|257.32|259.62|257.32|259.5|257.2|8
1650144070000|2022-04-16 21:21:10|259.61|257.31|259.58|257.28|259.62|257.32|259.58|257.28|6
1650144080000|2022-04-16 21:21:20|259.59|257.29|259.6|257.3|259.61|257.31|259.59|257.29|4
1650144090000|2022-04-16 21:21:30|259.61|257.31|259.64|257.34|259.64|257.34|259.61|257.31|4
1650144100000|2022-04-16 21:21:40|259.63|257.33|259.69|257.39|259.69|257.39|259.63|257.33|9
1650144110000|2022-04-16 21:21:50|259.7|257.4|259.7|257.4|259.7|257.4|259.69|257.39|3
1650144130000|2022-04-16 21:22:10|259.72|257.42|259.77|257.47|259.77|257.47|259.72|257.42|6
1650144140000|2022-04-16 21:22:20|259.76|257.46|259.81|257.51|259.81|257.51|259.76|257.46|5
1650144150000|2022-04-16 21:22:30|259.79|257.49|259.78|257.48|259.79|257.49|259.78|257.48|2
1650144160000|2022-04-16 21:22:40|259.77|257.47|259.79|257.49|259.79|257.49|259.77|257.47|3
1650144170000|2022-04-16 21:22:50|259.8|257.5|259.81|257.51|259.81|257.51|259.8|257.5|2
1650144190000|2022-04-16 21:23:10|259.8|257.5|259.79|257.49|259.8|257.5|259.79|257.49|2
1650144200000|2022-04-16 21:23:20|259.8|257.5|259.81|257.51|259.81|257.51|259.8|257.5|2
1650144210000|2022-04-16 21:23:30|259.8|257.5|259.81|257.51|259.81|257.51|259.8|257.5|2
1650144240000|2022-04-16 21:24:00|259.82|257.52|259.82|257.52|259.82|257.52|259.8|257.5|5
1650144250000|2022-04-16 21:24:10|259.83|257.53|259.83|257.53|259.83|257.53|259.83|257.53|1
1650144260000|2022-04-16 21:24:20|259.84|257.54|259.94|257.64|259.94|257.64|259.83|257.53|10
1650144270000|2022-04-16 21:24:30|260.01|257.71|260.02|257.72|260.02|257.72|260.01|257.71|2
1650144280000|2022-04-16 21:24:40|260.04|257.74|260.4|258.1|260.4|258.1|260.04|257.74|12
1650144290000|2022-04-16 21:24:50|260.41|258.11|260.59|258.29|260.59|258.29|260.41|258.11|8
1650144300000|2022-04-16 21:25:00|260.58|258.28|261.02|258.72|261.02|258.72|260.56|258.26|18
1650144310000|2022-04-16 21:25:10|261.01|258.71|261.35|259.05|261.38|259.08|261.01|258.71|17
1650144320000|2022-04-16 21:25:20|261.34|259.04|261.35|259.05|261.35|259.05|261.31|259.01|14
1650144330000|2022-04-16 21:25:30|261.34|259.04|261.32|259.02|261.35|259.05|261.32|259.02|7
1650144340000|2022-04-16 21:25:40|261.29|258.99|261.29|258.99|261.29|258.99|261.28|258.98|3
1650144350000|2022-04-16 21:25:50|261.3|259|261.32|259.02|261.34|259.04|261.3|259|7
1650144360000|2022-04-16 21:26:00|261.31|259.01|261.24|258.94|261.32|259.02|261.24|258.94|9
1650144370000|2022-04-16 21:26:10|261.23|258.93|260.96|258.66|261.23|258.93|260.96|258.66|10
1650144380000|2022-04-16 21:26:20|260.97|258.67|260.83|258.53|260.98|258.68|260.83|258.53|12
1650144390000|2022-04-16 21:26:30|260.74|258.44|260.79|258.49|260.79|258.49|260.69|258.39|15
1650144400000|2022-04-16 21:26:40|260.78|258.48|260.72|258.42|260.78|258.48|260.72|258.42|5
1650144410000|2022-04-16 21:26:50|260.69|258.39|260.81|258.51|260.82|258.52|260.69|258.39|8
1650144420000|2022-04-16 21:27:00|260.83|258.53|260.61|258.31|260.83|258.53|260.61|258.31|6
1650144430000|2022-04-16 21:27:10|260.59|258.29|260.52|258.22|260.59|258.29|260.52|258.22|7
1650144440000|2022-04-16 21:27:20|260.51|258.21|260.52|258.22|260.52|258.22|260.51|258.21|4
1650144450000|2022-04-16 21:27:30|260.51|258.21|260.51|258.21|260.51|258.21|260.51|258.21|1
1650144460000|2022-04-16 21:27:40|260.52|258.22|260.52|258.22|260.52|258.22|260.52|258.22|1
1650144470000|2022-04-16 21:27:50|260.54|258.24|260.48|258.18|260.54|258.24|260.48|258.18|8
1650144480000|2022-04-16 21:28:00|260.47|258.17|260.5|258.2|260.5|258.2|260.47|258.17|3
1650144490000|2022-04-16 21:28:10|260.45|258.15|260.52|258.22|260.52|258.22|260.45|258.15|8
1650144500000|2022-04-16 21:28:20|260.5|258.2|260.43|258.13|260.5|258.2|260.43|258.13|6
1650144510000|2022-04-16 21:28:30|260.44|258.14|260.49|258.19|260.49|258.19|260.42|258.12|9
1650144520000|2022-04-16 21:28:40|260.5|258.2|260.51|258.21|260.51|258.21|260.49|258.19|4
1650144560000|2022-04-16 21:29:20|260.5|258.2|260.52|258.22|260.53|258.23|260.5|258.2|5
1650144570000|2022-04-16 21:29:30|260.53|258.23|260.53|258.23|260.53|258.23|260.53|258.23|1
1650144580000|2022-04-16 21:29:40|260.52|258.22|260.49|258.19|260.52|258.22|260.48|258.18|5
1650144590000|2022-04-16 21:29:50|260.5|258.2|260.41|258.11|260.5|258.2|260.41|258.11|7
1650144600000|2022-04-16 21:30:00|260.42|258.12|260.43|258.13|260.43|258.13|260.41|258.11|4
1650144610000|2022-04-16 21:30:10|260.45|258.15|260.15|257.85|260.45|258.15|260.15|257.85|12
1650144620000|2022-04-16 21:30:20|260.16|257.86|260.17|257.87|260.17|257.87|260.14|257.84|4
1650144630000|2022-04-16 21:30:30|260.16|257.86|260.15|257.85|260.16|257.86|260.14|257.84|6
1650144640000|2022-04-16 21:30:40|260.16|257.86|260.12|257.82|260.16|257.86|260.12|257.82|4
1650144650000|2022-04-16 21:30:50|260.13|257.83|260.14|257.84|260.14|257.84|260.13|257.83|4
1650144660000|2022-04-16 21:31:00|260.13|257.83|260.06|257.76|260.13|257.83|260.06|257.76|3
1650144670000|2022-04-16 21:31:10|260.07|257.77|260.01|257.71|260.07|257.77|260.01|257.71|4
1650144680000|2022-04-16 21:31:20|260.02|257.72|260.03|257.73|260.03|257.73|260.01|257.71|4
1650144690000|2022-04-16 21:31:30|259.96|257.66|259.96|257.66|259.96|257.66|259.95|257.65|3
1650144700000|2022-04-16 21:31:40|259.95|257.65|259.81|257.51|259.97|257.67|259.79|257.49|15
1650144710000|2022-04-16 21:31:50|259.79|257.49|259.67|257.37|259.8|257.5|259.67|257.37|10
1650144720000|2022-04-16 21:32:00|259.68|257.38|259.57|257.27|259.68|257.38|259.57|257.27|10
1650144730000|2022-04-16 21:32:10|259.58|257.28|259.58|257.28|259.58|257.28|259.57|257.27|5
1650144740000|2022-04-16 21:32:20|259.57|257.27|259.57|257.27|259.57|257.27|259.57|257.27|1
1650144750000|2022-04-16 21:32:30|259.56|257.26|259.36|257.06|259.57|257.27|259.36|257.06|9
1650144760000|2022-04-16 21:32:40|259.34|257.04|259.29|256.99|259.37|257.07|259.29|256.99|13
1650144770000|2022-04-16 21:32:50|259.3|257|259.31|257.01|259.32|257.02|259.3|257|4
1650144780000|2022-04-16 21:33:00|259.32|257.02|259.33|257.03|259.35|257.05|259.32|257.02|7
1650144790000|2022-04-16 21:33:10|259.32|257.02|259.33|257.03|259.33|257.03|259.32|257.02|4
1650144800000|2022-04-16 21:33:20|259.32|257.02|259.32|257.02|259.33|257.03|259.31|257.01|5
1650144810000|2022-04-16 21:33:30|259.34|257.04|259.32|257.02|259.34|257.04|259.32|257.02|4
1650144820000|2022-04-16 21:33:40|259.33|257.03|259.33|257.03|259.33|257.03|259.32|257.02|5
1650144830000|2022-04-16 21:33:50|259.32|257.02|259.32|257.02|259.32|257.02|259.27|256.97|6
1650144840000|2022-04-16 21:34:00|259.33|257.03|259.34|257.04|259.35|257.05|259.33|257.03|6
1650144850000|2022-04-16 21:34:10|259.33|257.03|259.37|257.07|259.38|257.08|259.33|257.03|8
1650144860000|2022-04-16 21:34:20|259.36|257.06|259.35|257.05|259.36|257.06|259.35|257.05|2
1650144880000|2022-04-16 21:34:40|259.33|257.03|258.95|256.65|259.33|257.03|258.94|256.64|14
1650144890000|2022-04-16 21:34:50|258.94|256.64|258.89|256.59|258.94|256.64|258.88|256.58|6
1650144900000|2022-04-16 21:35:00|258.88|256.58|258.83|256.53|258.88|256.58|258.83|256.53|3
1650144910000|2022-04-16 21:35:10|258.78|256.48|258.74|256.44|258.78|256.48|258.74|256.44|8
1650144920000|2022-04-16 21:35:20|258.73|256.43|258.73|256.43|258.73|256.43|258.7|256.4|4
1650144930000|2022-04-16 21:35:30|258.74|256.44|258.65|256.35|258.75|256.45|258.64|256.34|10
1650144940000|2022-04-16 21:35:40|258.57|256.27|258.64|256.34|258.65|256.35|258.57|256.27|16
1650144950000|2022-04-16 21:35:50|258.65|256.35|258.67|256.37|258.68|256.38|258.65|256.35|16
1650144960000|2022-04-16 21:36:00|258.69|256.39|258.68|256.38|258.69|256.39|258.68|256.38|6
1650144970000|2022-04-16 21:36:10|258.69|256.39|258.68|256.38|258.69|256.39|258.68|256.38|2
1650144980000|2022-04-16 21:36:20|258.67|256.37|258.66|256.36|258.68|256.38|258.66|256.36|3
1650144990000|2022-04-16 21:36:30|258.67|256.37|258.7|256.4|258.71|256.41|258.67|256.37|8
1650145000000|2022-04-16 21:36:40|258.69|256.39|258.68|256.38|258.69|256.39|258.68|256.38|2
1650145010000|2022-04-16 21:36:50|258.69|256.39|258.68|256.38|258.69|256.39|258.68|256.38|2
1650145020000|2022-04-16 21:37:00|258.69|256.39|258.66|256.36|258.69|256.39|258.66|256.36|6
1650145030000|2022-04-16 21:37:10|258.67|256.37|258.65|256.35|258.67|256.37|258.64|256.34|9
1650145040000|2022-04-16 21:37:20|258.68|256.38|258.69|256.39|258.69|256.39|258.65|256.35|5
1650145050000|2022-04-16 21:37:30|258.72|256.42|258.72|256.42|258.72|256.42|258.72|256.42|1
1650145060000|2022-04-16 21:37:40|258.73|256.43|258.74|256.44|258.76|256.46|258.73|256.43|7
1650145070000|2022-04-16 21:37:50|258.75|256.45|258.73|256.43|258.75|256.45|258.73|256.43|4
1650145080000|2022-04-16 21:38:00|258.74|256.44|258.87|256.57|258.87|256.57|258.74|256.44|10
1650145090000|2022-04-16 21:38:10|258.86|256.56|258.96|256.66|258.96|256.66|258.86|256.56|11
1650145100000|2022-04-16 21:38:20|258.97|256.67|259.3|257|259.3|257|258.96|256.66|9
1650145110000|2022-04-16 21:38:30|259.33|257.03|259.5|257.2|259.52|257.22|259.32|257.02|19
1650145120000|2022-04-16 21:38:40|259.51|257.21|259.62|257.32|259.62|257.32|259.51|257.21|15
1650145130000|2022-04-16 21:38:50|259.61|257.31|259.61|257.31|259.62|257.32|259.6|257.3|9
1650145140000|2022-04-16 21:39:00|259.62|257.32|259.64|257.34|259.66|257.36|259.62|257.32|8
1650145150000|2022-04-16 21:39:10|259.63|257.33|259.65|257.35|259.65|257.35|259.63|257.33|4
1650145160000|2022-04-16 21:39:20|259.64|257.34|259.7|257.4|259.7|257.4|259.64|257.34|5
1650145170000|2022-04-16 21:39:30|259.69|257.39|259.69|257.39|259.69|257.39|259.69|257.39|1
1650145180000|2022-04-16 21:39:40|259.7|257.4|259.7|257.4|259.7|257.4|259.69|257.39|3
1650145190000|2022-04-16 21:39:50|259.71|257.41|259.6|257.3|259.71|257.41|259.59|257.29|8
1650145200000|2022-04-16 21:40:00|259.59|257.29|259.35|257.05|259.59|257.29|259.35|257.05|10
1650145210000|2022-04-16 21:40:10|259.34|257.04|259.27|256.97|259.34|257.04|259.26|256.96|6
1650145220000|2022-04-16 21:40:20|259.26|256.96|259.22|256.92|259.26|256.96|259.18|256.88|7
1650145230000|2022-04-16 21:40:30|259.18|256.88|258.92|256.62|259.22|256.92|258.92|256.62|11
1650145240000|2022-04-16 21:40:40|258.91|256.61|258.77|256.47|258.91|256.61|258.77|256.47|11
1650145250000|2022-04-16 21:40:50|258.78|256.48|258.69|256.39|258.78|256.48|258.69|256.39|7
1650145260000|2022-04-16 21:41:00|258.68|256.38|258.68|256.38|258.68|256.38|258.65|256.35|4
1650145270000|2022-04-16 21:41:10|258.69|256.39|258.69|256.39|258.69|256.39|258.69|256.39|1
1650145280000|2022-04-16 21:41:20|258.71|256.41|258.7|256.4|258.71|256.41|258.7|256.4|2
1650145290000|2022-04-16 21:41:30|258.71|256.41|258.77|256.47|258.77|256.47|258.71|256.41|5
1650145300000|2022-04-16 21:41:40|258.75|256.45|258.75|256.45|258.75|256.45|258.75|256.45|1
1650145310000|2022-04-16 21:41:50|258.76|256.46|258.77|256.47|258.77|256.47|258.76|256.46|4
1650145320000|2022-04-16 21:42:00|258.78|256.48|258.8|256.5|258.8|256.5|258.78|256.48|5
1650145330000|2022-04-16 21:42:10|258.81|256.51|258.8|256.5|258.81|256.51|258.8|256.5|2
1650145340000|2022-04-16 21:42:20|258.81|256.51|258.8|256.5|258.81|256.51|258.79|256.49|4
1650145360000|2022-04-16 21:42:40|258.74|256.44|258.8|256.5|258.8|256.5|258.74|256.44|2
1650145370000|2022-04-16 21:42:50|258.83|256.53|258.9|256.6|258.9|256.6|258.83|256.53|6
1650145380000|2022-04-16 21:43:00|258.92|256.62|258.94|256.64|258.95|256.65|258.92|256.62|4
1650145390000|2022-04-16 21:43:10|258.95|256.65|258.95|256.65|258.95|256.65|258.94|256.64|3
1650145400000|2022-04-16 21:43:20|258.96|256.66|258.96|256.66|258.96|256.66|258.96|256.66|1
1650145420000|2022-04-16 21:43:40|258.95|256.65|258.95|256.65|258.95|256.65|258.95|256.65|1
1650145430000|2022-04-16 21:43:50|258.92|256.62|258.92|256.62|258.92|256.62|258.92|256.62|1
1650145450000|2022-04-16 21:44:10|258.93|256.63|258.93|256.63|258.93|256.63|258.93|256.63|1
1650145460000|2022-04-16 21:44:20|258.94|256.64|258.94|256.64|258.94|256.64|258.93|256.63|3
1650145470000|2022-04-16 21:44:30|258.95|256.65|259.41|257.11|259.41|257.11|258.94|256.64|15
1650145480000|2022-04-16 21:44:40|259.4|257.1|259.73|257.43|259.73|257.43|259.4|257.1|16
1650145500000|2022-04-16 21:45:00|259.74|257.44|259.74|257.44|259.74|257.44|259.72|257.42|7
1650145510000|2022-04-16 21:45:10|259.76|257.46|259.79|257.49|259.81|257.51|259.75|257.45|10
1650145520000|2022-04-16 21:45:20|259.78|257.48|259.8|257.5|259.8|257.5|259.78|257.48|4
1650145530000|2022-04-16 21:45:30|259.81|257.51|259.82|257.52|259.82|257.52|259.8|257.5|3
1650145560000|2022-04-16 21:46:00|259.8|257.5|259.8|257.5|259.8|257.5|259.8|257.5|1
1650145570000|2022-04-16 21:46:10|259.82|257.52|259.82|257.52|259.82|257.52|259.81|257.51|3
1650145580000|2022-04-16 21:46:20|259.83|257.53|259.83|257.53|259.83|257.53|259.82|257.52|11
1650145590000|2022-04-16 21:46:30|259.82|257.52|259.97|257.67|259.97|257.67|259.81|257.51|13
1650145600000|2022-04-16 21:46:40|259.99|257.69|259.99|257.69|259.99|257.69|259.99|257.69|1
1650145610000|2022-04-16 21:46:50|260.01|257.71|260.01|257.71|260.01|257.71|260.01|257.71|1
1650145630000|2022-04-16 21:47:10|260.02|257.72|259.9|257.6|260.02|257.72|259.89|257.59|9
1650145640000|2022-04-16 21:47:20|259.92|257.62|260.14|257.84|260.14|257.84|259.92|257.62|8
1650145650000|2022-04-16 21:47:30|260.22|257.92|260.78|258.48|260.78|258.48|260.22|257.92|28
1650145660000|2022-04-16 21:47:40|260.77|258.47|260.55|258.25|260.79|258.49|260.55|258.25|20
1650145670000|2022-04-16 21:47:50|260.56|258.26|260.46|258.16|260.62|258.32|260.46|258.16|12
1650145680000|2022-04-16 21:48:00|260.45|258.15|260.09|257.79|260.45|258.15|260.09|257.79|21
1650145690000|2022-04-16 21:48:10|260.1|257.8|260.27|257.97|260.28|257.98|260.1|257.8|16
1650145700000|2022-04-16 21:48:20|260.25|257.95|259.85|257.55|260.25|257.95|259.8|257.5|24
1650145710000|2022-04-16 21:48:30|259.81|257.51|259.79|257.49|259.81|257.51|259.78|257.48|5
1650145720000|2022-04-16 21:48:40|259.8|257.5|259.73|257.43|259.81|257.51|259.71|257.41|12
1650145730000|2022-04-16 21:48:50|259.74|257.44|259.63|257.33|259.77|257.47|259.62|257.32|18
1650145740000|2022-04-16 21:49:00|259.62|257.32|259.59|257.29|259.62|257.32|259.58|257.28|12
1650145750000|2022-04-16 21:49:10|259.6|257.3|259.55|257.25|259.6|257.3|259.52|257.22|8
1650145760000|2022-04-16 21:49:20|259.54|257.24|259.54|257.24|259.54|257.24|259.54|257.24|1
1650145770000|2022-04-16 21:49:30|259.52|257.22|259.52|257.22|259.52|257.22|259.52|257.22|1
1650145790000|2022-04-16 21:49:50|259.54|257.24|259.49|257.19|259.54|257.24|259.48|257.18|10
1650145800000|2022-04-16 21:50:00|259.48|257.18|259.5|257.2|259.5|257.2|259.48|257.18|3
1650145810000|2022-04-16 21:50:10|259.49|257.19|259.5|257.2|259.51|257.21|259.49|257.19|4
1650145830000|2022-04-16 21:50:30|259.51|257.21|259.52|257.22|259.53|257.23|259.51|257.21|4
1650145840000|2022-04-16 21:50:40|259.53|257.23|259.54|257.24|259.54|257.24|259.53|257.23|2
1650145850000|2022-04-16 21:50:50|259.59|257.29|259.63|257.33|259.65|257.35|259.59|257.29|5
1650145860000|2022-04-16 21:51:00|259.73|257.43|260.9|258.6|260.9|258.6|259.73|257.43|14
1650145870000|2022-04-16 21:51:10|260.95|258.65|261.44|259.14|261.44|259.14|260.95|258.65|15
1650145880000|2022-04-16 21:51:20|261.48|259.18|261.65|259.35|261.67|259.37|261.47|259.17|19
1650145890000|2022-04-16 21:51:30|261.68|259.38|261.33|259.03|261.72|259.42|261.33|259.03|21
1650145900000|2022-04-16 21:51:40|261.34|259.04|260.88|258.58|261.35|259.05|260.88|258.58|22
1650145910000|2022-04-16 21:51:50|260.87|258.57|260.79|258.49|260.87|258.57|260.77|258.47|11
1650145920000|2022-04-16 21:52:00|260.8|258.5|260.82|258.52|260.84|258.54|260.76|258.46|15
1650145930000|2022-04-16 21:52:10|260.8|258.5|260.87|258.57|260.9|258.6|260.8|258.5|8
1650145940000|2022-04-16 21:52:20|260.9|258.6|261.15|258.85|261.24|258.94|260.9|258.6|19
1650145950000|2022-04-16 21:52:30|261.16|258.86|261.11|258.81|261.16|258.86|261.02|258.72|11
1650145960000|2022-04-16 21:52:40|261.1|258.8|261.32|259.02|261.32|259.02|261.1|258.8|7
1650145980000|2022-04-16 21:53:00|261.31|259.01|261.31|259.01|261.31|259.01|261.31|259.01|1
1650145990000|2022-04-16 21:53:10|261.32|259.02|261.04|258.74|261.32|259.02|261.03|258.73|11
1650146000000|2022-04-16 21:53:20|260.93|258.63|261|258.7|261.11|258.81|260.93|258.63|9
1650146010000|2022-04-16 21:53:30|260.99|258.69|261.02|258.72|261.12|258.82|260.99|258.69|11
1650146020000|2022-04-16 21:53:40|261.01|258.71|261.07|258.77|261.29|258.99|261.01|258.71|17
1650146030000|2022-04-16 21:53:50|261.16|258.86|261.02|258.72|261.17|258.87|261.02|258.72|6
1650146040000|2022-04-16 21:54:00|261.01|258.71|260.94|258.64|261.1|258.8|260.94|258.64|15
1650146050000|2022-04-16 21:54:10|260.95|258.65|261.07|258.77|261.09|258.79|260.84|258.54|24
1650146060000|2022-04-16 21:54:20|261|258.7|260.96|258.66|261.23|258.93|260.96|258.66|19
1650146070000|2022-04-16 21:54:30|260.95|258.65|260.94|258.64|260.96|258.66|260.88|258.58|14
1650146080000|2022-04-16 21:54:40|260.92|258.62|260.89|258.59|260.94|258.64|260.88|258.58|7
1650146090000|2022-04-16 21:54:50|260.88|258.58|260.84|258.54|260.89|258.59|260.79|258.49|11
1650146100000|2022-04-16 21:55:00|260.85|258.55|260.78|258.48|260.85|258.55|260.78|258.48|15
1650146110000|2022-04-16 21:55:10|260.79|258.49|260.82|258.52|260.83|258.53|260.78|258.48|7
1650146120000|2022-04-16 21:55:20|260.83|258.53|260.83|258.53|260.83|258.53|260.83|258.53|1
1650146130000|2022-04-16 21:55:30|260.85|258.55|260.69|258.39|260.85|258.55|260.69|258.39|14
1650146140000|2022-04-16 21:55:40|260.68|258.38|260.68|258.38|260.69|258.39|260.67|258.37|5
1650146150000|2022-04-16 21:55:50|260.69|258.39|260.65|258.35|260.69|258.39|260.65|258.35|9
1650146160000|2022-04-16 21:56:00|260.66|258.36|260.67|258.37|260.67|258.37|260.65|258.35|4
1650146170000|2022-04-16 21:56:10|260.68|258.38|260.6|258.3|260.68|258.38|260.59|258.29|9
1650146180000|2022-04-16 21:56:20|260.59|258.29|260.55|258.25|260.6|258.3|260.55|258.25|6
1650146190000|2022-04-16 21:56:30|260.52|258.22|260.48|258.18|260.53|258.23|260.48|258.18|7
1650146200000|2022-04-16 21:56:40|260.47|258.17|260.45|258.15|260.48|258.18|260.43|258.13|10
1650146210000|2022-04-16 21:56:50|260.47|258.17|260.44|258.14|260.47|258.17|260.43|258.13|7
1650146220000|2022-04-16 21:57:00|260.43|258.13|260.39|258.09|260.43|258.13|260.39|258.09|4
1650146230000|2022-04-16 21:57:10|260.41|258.11|260.41|258.11|260.41|258.11|260.41|258.11|1
1650146240000|2022-04-16 21:57:20|260.42|258.12|260.43|258.13|260.43|258.13|260.42|258.12|2
1650146250000|2022-04-16 21:57:30|260.45|258.15|260.47|258.17|260.47|258.17|260.45|258.15|3
1650146260000|2022-04-16 21:57:40|260.48|258.18|260.49|258.19|260.49|258.19|260.47|258.17|4
1650146270000|2022-04-16 21:57:50|260.5|258.2|260.53|258.23|260.53|258.23|260.49|258.19|7
1650146280000|2022-04-16 21:58:00|260.52|258.22|260.59|258.29|260.6|258.3|260.52|258.22|9
1650146290000|2022-04-16 21:58:10|260.61|258.31|260.91|258.61|260.93|258.63|260.61|258.31|16
1650146300000|2022-04-16 21:58:20|260.84|258.54|260.94|258.64|260.94|258.64|260.84|258.54|7
1650146310000|2022-04-16 21:58:30|260.96|258.66|260.98|258.68|260.98|258.68|260.96|258.66|7
1650146320000|2022-04-16 21:58:40|260.99|258.69|261.34|259.04|261.35|259.05|260.98|258.68|13
1650146330000|2022-04-16 21:58:50|261.32|259.02|261.14|258.84|261.32|259.02|261.05|258.75|10
1650146340000|2022-04-16 21:59:00|261.05|258.75|261.16|258.86|261.21|258.91|261.05|258.75|18
1650146350000|2022-04-16 21:59:10|261.15|258.85|261.38|259.08|261.38|259.08|261.15|258.85|12
1650146360000|2022-04-16 21:59:20|261.39|259.09|261.39|259.09|261.39|259.09|261.39|259.09|1
1650146370000|2022-04-16 21:59:30|261.38|259.08|261.26|258.96|261.38|259.08|261.11|258.81|15
1650146380000|2022-04-16 21:59:40|261.27|258.97|261.19|258.89|261.28|258.98|261.19|258.89|5
1650146390000|2022-04-16 21:59:50|261.27|258.97|261.3|259|261.3|259|261.19|258.89|5
1650146400000|2022-04-16 22:00:00|261.29|258.99|261.52|259.22|261.52|259.22|261.29|258.99|14
1650146410000|2022-04-16 22:00:10|261.55|259.25|261.56|259.26|261.56|259.26|261.51|259.21|6
1650146420000|2022-04-16 22:00:20|261.55|259.25|261.5|259.2|261.55|259.25|261.5|259.2|2
1650146430000|2022-04-16 22:00:30|261.55|259.25|261.63|259.33|261.65|259.35|261.55|259.25|7
1650146440000|2022-04-16 22:00:40|261.64|259.34|261.62|259.32|261.64|259.34|261.61|259.31|5
1650146450000|2022-04-16 22:00:50|261.61|259.31|261.58|259.28|261.63|259.33|261.58|259.28|8
1650146460000|2022-04-16 22:01:00|261.59|259.29|261.61|259.31|261.62|259.32|261.59|259.29|5
1650146470000|2022-04-16 22:01:10|261.66|259.36|262.81|260.51|262.82|260.52|261.66|259.36|27
1650146480000|2022-04-16 22:01:20|262.82|260.52|263.57|261.27|263.6|261.3|262.81|260.51|33
1650146490000|2022-04-16 22:01:30|263.55|261.25|263.6|261.3|263.76|261.46|263.54|261.24|27
1650146500000|2022-04-16 22:01:40|263.57|261.27|263.58|261.28|263.62|261.32|263.4|261.1|26
1650146510000|2022-04-16 22:01:50|263.56|261.26|263.43|261.13|263.56|261.26|263.43|261.13|15
1650146520000|2022-04-16 22:02:00|263.46|261.16|263.55|261.25|263.56|261.26|263.41|261.11|16
1650146530000|2022-04-16 22:02:10|263.54|261.24|263.64|261.34|263.65|261.35|263.52|261.22|13
1650146540000|2022-04-16 22:02:20|263.62|261.32|263.87|261.57|263.87|261.57|263.62|261.32|15
1650146550000|2022-04-16 22:02:30|263.86|261.56|263.56|261.26|263.88|261.58|263.56|261.26|16
1650146560000|2022-04-16 22:02:40|263.53|261.23|263.25|260.95|263.53|261.23|263.25|260.95|17
1650146570000|2022-04-16 22:02:50|263.24|260.94|263.24|260.94|263.38|261.08|263.24|260.94|22
1650146580000|2022-04-16 22:03:00|263.23|260.93|263.3|261|263.3|261|263.21|260.91|12
1650146590000|2022-04-16 22:03:10|263.28|260.98|262.88|260.58|263.3|261|262.88|260.58|18
1650146600000|2022-04-16 22:03:20|262.87|260.57|262.76|260.46|262.88|260.58|262.76|260.46|14
1650146610000|2022-04-16 22:03:30|262.77|260.47|262.73|260.43|262.77|260.47|262.71|260.41|11
1650146620000|2022-04-16 22:03:40|262.72|260.42|262.72|260.42|262.73|260.43|262.71|260.41|4
1650146630000|2022-04-16 22:03:50|262.73|260.43|262.6|260.3|262.73|260.43|262.6|260.3|10
1650146640000|2022-04-16 22:04:00|262.59|260.29|262.28|259.98|262.59|260.29|262.28|259.98|23
1650146650000|2022-04-16 22:04:10|262.29|259.99|261.88|259.58|262.3|260|261.83|259.53|22
1650146660000|2022-04-16 22:04:20|261.87|259.57|261.94|259.64|261.94|259.64|261.85|259.55|12
1650146670000|2022-04-16 22:04:30|261.98|259.68|262.02|259.72|262.05|259.75|261.98|259.68|11
1650146680000|2022-04-16 22:04:40|262.05|259.75|262.18|259.88|262.18|259.88|262.05|259.75|9
1650146690000|2022-04-16 22:04:50|262.32|260.02|262.55|260.25|262.55|260.25|262.32|260.02|8
1650146700000|2022-04-16 22:05:00|262.56|260.26|262.68|260.38|262.69|260.39|262.56|260.26|11
1650146710000|2022-04-16 22:05:10|262.7|260.4|262.85|260.55|262.85|260.55|262.7|260.4|10
1650146720000|2022-04-16 22:05:20|262.84|260.54|262.41|260.11|262.84|260.54|262.41|260.11|14
1650146730000|2022-04-16 22:05:30|262.4|260.1|262.27|259.97|262.41|260.11|262.27|259.97|10
1650146740000|2022-04-16 22:05:40|262.26|259.96|262.26|259.96|262.27|259.97|262.26|259.96|5
1650146750000|2022-04-16 22:05:50|262.21|259.91|262.29|259.99|262.29|259.99|262.21|259.91|5
1650146760000|2022-04-16 22:06:00|262.31|260.01|262.48|260.18|262.48|260.18|262.31|260.01|18
1650146770000|2022-04-16 22:06:10|262.49|260.19|262.61|260.31|262.61|260.31|262.49|260.19|8
1650146780000|2022-04-16 22:06:20|262.62|260.32|262.93|260.63|262.93|260.63|262.62|260.32|15
1650146790000|2022-04-16 22:06:30|263.01|260.71|263.3|261|263.3|261|263|260.7|14
1650146800000|2022-04-16 22:06:40|263.31|261.01|263.38|261.08|263.47|261.17|263.31|261.01|21
1650146810000|2022-04-16 22:06:50|263.39|261.09|263.39|261.09|263.39|261.09|263.37|261.07|6
1650146820000|2022-04-16 22:07:00|263.41|261.11|263.43|261.13|263.44|261.14|263.39|261.09|12
1650146830000|2022-04-16 22:07:10|263.42|261.12|263.36|261.06|263.42|261.12|263.33|261.03|14
1650146840000|2022-04-16 22:07:20|263.35|261.05|263.39|261.09|263.39|261.09|263.35|261.05|9
1650146850000|2022-04-16 22:07:30|263.41|261.11|263.51|261.21|263.52|261.22|263.41|261.11|13
1650146860000|2022-04-16 22:07:40|263.5|261.2|263.54|261.24|263.55|261.25|263.46|261.16|6
1650146870000|2022-04-16 22:07:50|263.53|261.23|263.47|261.17|263.56|261.26|263.47|261.17|12
1650146880000|2022-04-16 22:08:00|263.46|261.16|263.49|261.19|263.49|261.19|263.46|261.16|3
1650146890000|2022-04-16 22:08:10|263.47|261.17|263.24|260.94|263.47|261.17|263.24|260.94|14
1650146900000|2022-04-16 22:08:20|263.09|260.79|262.83|260.53|263.09|260.79|262.8|260.5|13
1650146910000|2022-04-16 22:08:30|262.85|260.55|262.96|260.66|262.96|260.66|262.85|260.55|11
1650146920000|2022-04-16 22:08:40|262.97|260.67|263.39|261.09|263.39|261.09|262.97|260.67|13
1650146930000|2022-04-16 22:08:50|263.4|261.1|263.26|260.96|263.41|261.11|263.22|260.92|13
1650146940000|2022-04-16 22:09:00|263.25|260.95|263.2|260.9|263.33|261.03|263.2|260.9|22
1650146950000|2022-04-16 22:09:10|263.19|260.89|262.93|260.63|263.19|260.89|262.92|260.62|15
1650146960000|2022-04-16 22:09:20|262.96|260.66|262.95|260.65|262.96|260.66|262.95|260.65|6
1650146970000|2022-04-16 22:09:30|262.96|260.66|262.86|260.56|263.01|260.71|262.85|260.55|13
1650146980000|2022-04-16 22:09:40|262.85|260.55|262.89|260.59|262.9|260.6|262.85|260.55|11
1650146990000|2022-04-16 22:09:50|262.86|260.56|262.86|260.56|262.92|260.62|262.86|260.56|8
1650147000000|2022-04-16 22:10:00|262.84|260.54|262.69|260.39|262.84|260.54|262.69|260.39|14
1650147010000|2022-04-16 22:10:10|262.7|260.4|262.54|260.24|262.75|260.45|262.54|260.24|12
1650147020000|2022-04-16 22:10:20|262.53|260.23|262.55|260.25|262.56|260.26|262.43|260.13|17
1650147030000|2022-04-16 22:10:30|262.56|260.26|263.45|261.15|263.45|261.15|262.55|260.25|26
1650147040000|2022-04-16 22:10:40|263.44|261.14|263.89|261.59|263.92|261.62|263.44|261.14|28
1650147050000|2022-04-16 22:10:50|263.87|261.57|263.84|261.54|263.87|261.57|263.76|261.46|15
1650147060000|2022-04-16 22:11:00|263.82|261.52|263.52|261.22|263.82|261.52|263.48|261.18|23
1650147070000|2022-04-16 22:11:10|263.46|261.16|263.44|261.14|263.47|261.17|263.41|261.11|22
1650147080000|2022-04-16 22:11:20|263.43|261.13|263.07|260.77|263.43|261.13|263.06|260.76|14
1650147090000|2022-04-16 22:11:30|263.04|260.74|262.95|260.65|263.04|260.74|262.9|260.6|14
1650147100000|2022-04-16 22:11:40|262.96|260.66|262.89|260.59|262.96|260.66|262.82|260.52|16
1650147110000|2022-04-16 22:11:50|262.88|260.58|262.8|260.5|262.88|260.58|262.79|260.49|14
1650147120000|2022-04-16 22:12:00|262.79|260.49|262.81|260.51|262.81|260.51|262.78|260.48|11
1650147130000|2022-04-16 22:12:10|262.8|260.5|262.64|260.34|262.87|260.57|262.64|260.34|15
1650147140000|2022-04-16 22:12:20|262.67|260.37|262.58|260.28|262.69|260.39|262.57|260.27|11
1650147150000|2022-04-16 22:12:30|262.57|260.27|262.53|260.23|262.59|260.29|262.53|260.23|8
1650147160000|2022-04-16 22:12:40|262.54|260.24|262.59|260.29|262.61|260.31|262.54|260.24|8
1650147170000|2022-04-16 22:12:50|262.58|260.28|262.5|260.2|262.58|260.28|262.5|260.2|10
1650147180000|2022-04-16 22:13:00|262.51|260.21|262.49|260.19|262.51|260.21|262.49|260.19|3
1650147190000|2022-04-16 22:13:10|262.48|260.18|262.39|260.09|262.48|260.18|262.38|260.08|8
1650147200000|2022-04-16 22:13:20|262.37|260.07|262.37|260.07|262.37|260.07|262.37|260.07|1
1650147210000|2022-04-16 22:13:30|262.38|260.08|262.27|259.97|262.38|260.08|262.26|259.96|10
1650147220000|2022-04-16 22:13:40|262.28|259.98|262.33|260.03|262.33|260.03|262.28|259.98|10
1650147230000|2022-04-16 22:13:50|262.35|260.05|262.35|260.05|262.35|260.05|262.35|260.05|1
1650147240000|2022-04-16 22:14:00|262.3|260|262.29|259.99|262.3|260|262.29|259.99|4
1650147250000|2022-04-16 22:14:10|262.08|259.78|262.03|259.73|262.08|259.78|261.98|259.68|14
1650147260000|2022-04-16 22:14:20|262.02|259.72|262.03|259.73|262.03|259.73|262.02|259.72|2
1650147270000|2022-04-16 22:14:30|262|259.7|262.02|259.72|262.03|259.73|262|259.7|4
1650147280000|2022-04-16 22:14:40|262.04|259.74|262.03|259.73|262.04|259.74|262.03|259.73|2
1650147290000|2022-04-16 22:14:50|262.05|259.75|262.06|259.76|262.06|259.76|262.03|259.73|5
1650147300000|2022-04-16 22:15:00|262.07|259.77|262.42|260.12|262.43|260.13|262.04|259.74|15
1650147310000|2022-04-16 22:15:10|262.44|260.14|262.5|260.2|262.5|260.2|262.44|260.14|17
1650147320000|2022-04-16 22:15:20|262.51|260.21|262.46|260.16|262.54|260.24|262.46|260.16|6
1650147330000|2022-04-16 22:15:30|262.45|260.15|262.03|259.73|262.45|260.15|262.03|259.73|20
1650147340000|2022-04-16 22:15:40|261.99|259.69|261.82|259.52|261.99|259.69|261.82|259.52|19
1650147350000|2022-04-16 22:15:50|261.87|259.57|261.84|259.54|261.87|259.57|261.83|259.53|8
1650147360000|2022-04-16 22:16:00|261.86|259.56|261.88|259.58|261.96|259.66|261.86|259.56|19
1650147370000|2022-04-16 22:16:10|261.87|259.57|261.97|259.67|261.97|259.67|261.85|259.55|14
1650147380000|2022-04-16 22:16:20|261.98|259.68|262.38|260.08|262.44|260.14|261.98|259.68|15
1650147390000|2022-04-16 22:16:30|262.36|260.06|262.33|260.03|262.42|260.12|262.33|260.03|12
1650147400000|2022-04-16 22:16:40|262.32|260.02|261.91|259.61|262.33|260.03|261.9|259.6|21
1650147410000|2022-04-16 22:16:50|261.9|259.6|262|259.7|262|259.7|261.9|259.6|9
1650147420000|2022-04-16 22:17:00|261.99|259.69|262.08|259.78|262.08|259.78|261.99|259.69|9
1650147430000|2022-04-16 22:17:10|262.19|259.89|262.59|260.29|262.59|260.29|262.19|259.89|20
1650147440000|2022-04-16 22:17:20|262.58|260.28|262.61|260.31|262.61|260.31|262.58|260.28|5
1650147450000|2022-04-16 22:17:30|262.6|260.3|262.75|260.45|262.75|260.45|262.6|260.3|7
1650147460000|2022-04-16 22:17:40|262.76|260.46|262.72|260.42|262.76|260.46|262.69|260.39|7
1650147470000|2022-04-16 22:17:50|262.7|260.4|262.52|260.22|262.7|260.4|262.52|260.22|8
1650147480000|2022-04-16 22:18:00|262.51|260.21|262.65|260.35|262.65|260.35|262.51|260.21|12
1650147490000|2022-04-16 22:18:10|262.66|260.36|262.72|260.42|262.76|260.46|262.66|260.36|19
1650147500000|2022-04-16 22:18:20|262.73|260.43|262.61|260.31|262.74|260.44|262.61|260.31|9
1650147510000|2022-04-16 22:18:30|262.62|260.32|262.6|260.3|262.62|260.32|262.59|260.29|4
1650147520000|2022-04-16 22:18:40|262.61|260.31|262.66|260.36|262.66|260.36|262.61|260.31|6
1650147530000|2022-04-16 22:18:50|262.67|260.37|262.6|260.3|262.7|260.4|262.6|260.3|8
1650147540000|2022-04-16 22:19:00|262.61|260.31|262.63|260.33|262.71|260.41|262.61|260.31|10
1650147550000|2022-04-16 22:19:10|262.61|260.31|262.62|260.32|262.72|260.42|262.61|260.31|15
1650147560000|2022-04-16 22:19:20|262.61|260.31|262.36|260.06|262.64|260.34|262.36|260.06|13
1650147570000|2022-04-16 22:19:30|262.35|260.05|261.96|259.66|262.36|260.06|261.85|259.55|21
1650147580000|2022-04-16 22:19:40|261.99|259.69|262.37|260.07|262.38|260.08|261.99|259.69|10
1650147590000|2022-04-16 22:19:50|262.41|260.11|262.44|260.14|262.45|260.15|262.41|260.11|9
1650147600000|2022-04-16 22:20:00|262.45|260.15|262.46|260.16|262.53|260.23|262.44|260.14|9
1650147610000|2022-04-16 22:20:10|262.47|260.17|262.55|260.25|262.56|260.26|262.47|260.17|10
1650147620000|2022-04-16 22:20:20|262.59|260.29|262.67|260.37|262.67|260.37|262.59|260.29|6
1650147630000|2022-04-16 22:20:30|262.76|260.46|262.77|260.47|262.77|260.47|262.76|260.46|8
1650147650000|2022-04-16 22:20:50|262.78|260.48|262.62|260.32|262.78|260.48|262.62|260.32|9
1650147660000|2022-04-16 22:21:00|262.61|260.31|262.63|260.33|262.64|260.34|262.58|260.28|8
1650147680000|2022-04-16 22:21:20|262.61|260.31|262.61|260.31|262.61|260.31|262.6|260.3|3
1650147690000|2022-04-16 22:21:30|262.62|260.32|262.59|260.29|262.62|260.32|262.59|260.29|3
1650147710000|2022-04-16 22:21:50|262.58|260.28|262.49|260.19|262.58|260.28|262.49|260.19|8
1650147720000|2022-04-16 22:22:00|262.5|260.2|262.38|260.08|262.5|260.2|262.38|260.08|7
1650147730000|2022-04-16 22:22:10|262.37|260.07|261.87|259.57|262.37|260.07|261.85|259.55|18
1650147740000|2022-04-16 22:22:20|261.88|259.58|261.62|259.32|261.88|259.58|261.62|259.32|23
1650147750000|2022-04-16 22:22:30|261.61|259.31|261.58|259.28|261.61|259.31|261.5|259.2|13
1650147760000|2022-04-16 22:22:40|261.57|259.27|261.75|259.45|261.75|259.45|261.57|259.27|14
1650147770000|2022-04-16 22:22:50|261.74|259.44|262.01|259.71|262.01|259.71|261.74|259.44|16
1650147780000|2022-04-16 22:23:00|262.02|259.72|262.33|260.03|262.34|260.04|262|259.7|17
1650147790000|2022-04-16 22:23:10|262.34|260.04|262.56|260.26|262.56|260.26|262.34|260.04|20
1650147800000|2022-04-16 22:23:20|262.63|260.33|262.59|260.29|262.65|260.35|262.52|260.22|20
1650147810000|2022-04-16 22:23:30|262.6|260.3|262.61|260.31|262.65|260.35|262.55|260.25|17
1650147820000|2022-04-16 22:23:40|262.62|260.32|262.52|260.22|262.62|260.32|262.52|260.22|18
1650147830000|2022-04-16 22:23:50|262.56|260.26|262.56|260.26|262.57|260.27|262.52|260.22|9
1650147840000|2022-04-16 22:24:00|262.55|260.25|262.52|260.22|262.55|260.25|262.5|260.2|13
1650147850000|2022-04-16 22:24:10|262.51|260.21|262.51|260.21|262.51|260.21|262.49|260.19|5
1650147860000|2022-04-16 22:24:20|262.5|260.2|262.47|260.17|262.5|260.2|262.46|260.16|8
1650147870000|2022-04-16 22:24:30|262.48|260.18|262.49|260.19|262.49|260.19|262.48|260.18|2
1650147880000|2022-04-16 22:24:40|262.5|260.2|262.57|260.27|262.57|260.27|262.5|260.2|5
1650147890000|2022-04-16 22:24:50|262.54|260.24|262.57|260.27|262.57|260.27|262.49|260.19|7
1650147900000|2022-04-16 22:25:00|262.58|260.28|262.55|260.25|262.58|260.28|262.55|260.25|4
1650147910000|2022-04-16 22:25:10|262.56|260.26|262.57|260.27|262.58|260.28|262.56|260.26|4
1650147920000|2022-04-16 22:25:20|262.6|260.3|262.6|260.3|262.6|260.3|262.6|260.3|1
1650147930000|2022-04-16 22:25:30|262.58|260.28|262.59|260.29|262.59|260.29|262.58|260.28|2
1650147940000|2022-04-16 22:25:40|262.61|260.31|262.57|260.27|262.65|260.35|262.57|260.27|6
1650147950000|2022-04-16 22:25:50|262.53|260.23|262.41|260.11|262.53|260.23|262.41|260.11|6
1650147960000|2022-04-16 22:26:00|262.42|260.12|262.41|260.11|262.42|260.12|262.4|260.1|4
1650147970000|2022-04-16 22:26:10|262.4|260.1|262.46|260.16|262.48|260.18|262.39|260.09|9
1650147980000|2022-04-16 22:26:20|262.45|260.15|262.41|260.11|262.49|260.19|262.41|260.11|7
1650148000000|2022-04-16 22:26:40|262.42|260.12|262.47|260.17|262.49|260.19|262.42|260.12|8
1650148010000|2022-04-16 22:26:50|262.48|260.18|262.47|260.17|262.48|260.18|262.47|260.17|2
1650148020000|2022-04-16 22:27:00|262.48|260.18|262.5|260.2|262.51|260.21|262.48|260.18|5
1650148030000|2022-04-16 22:27:10|262.51|260.21|262.53|260.23|262.53|260.23|262.49|260.19|6
1650148040000|2022-04-16 22:27:20|262.54|260.24|262.54|260.24|262.54|260.24|262.54|260.24|1
1650148050000|2022-04-16 22:27:30|262.56|260.26|262.56|260.26|262.56|260.26|262.56|260.26|1
1650148060000|2022-04-16 22:27:40|262.59|260.29|262.63|260.33|262.64|260.34|262.59|260.29|8
1650148070000|2022-04-16 22:27:50|262.7|260.4|262.68|260.38|262.71|260.41|262.68|260.38|5
1650148080000|2022-04-16 22:28:00|262.69|260.39|262.58|260.28|262.69|260.39|262.58|260.28|6
1650148090000|2022-04-16 22:28:10|262.59|260.29|262.59|260.29|262.59|260.29|262.56|260.26|4
1650148100000|2022-04-16 22:28:20|262.53|260.23|262.14|259.84|262.53|260.23|262.14|259.84|12
1650148110000|2022-04-16 22:28:30|262.15|259.85|262.07|259.77|262.15|259.85|262.07|259.77|7
1650148120000|2022-04-16 22:28:40|262.08|259.78|262.11|259.81|262.11|259.81|262.08|259.78|3
1650148130000|2022-04-16 22:28:50|262.13|259.83|262.55|260.25|262.55|260.25|262.13|259.83|18
1650148140000|2022-04-16 22:29:00|262.57|260.27|262.6|260.3|262.6|260.3|262.56|260.26|6
1650148150000|2022-04-16 22:29:10|262.61|260.31|262.72|260.42|262.73|260.43|262.61|260.31|16
1650148160000|2022-04-16 22:29:20|262.83|260.53|262.76|260.46|262.83|260.53|262.76|260.46|6
1650148170000|2022-04-16 22:29:30|262.77|260.47|262.8|260.5|262.8|260.5|262.76|260.46|3
1650148180000|2022-04-16 22:29:40|262.81|260.51|262.94|260.64|262.94|260.64|262.81|260.51|9
1650148190000|2022-04-16 22:29:50|262.99|260.69|263|260.7|263|260.7|262.99|260.69|2
1650148200000|2022-04-16 22:30:00|263.04|260.74|263.03|260.73|263.4|261.1|263.03|260.73|28
1650148210000|2022-04-16 22:30:10|263|260.7|262.78|260.48|263|260.7|262.78|260.48|13
1650148220000|2022-04-16 22:30:20|262.77|260.47|262.77|260.47|262.77|260.47|262.77|260.47|1
1650148240000|2022-04-16 22:30:40|262.76|260.46|262.66|260.36|262.76|260.46|262.66|260.36|16
1650148250000|2022-04-16 22:30:50|262.61|260.31|262.51|260.21|262.61|260.31|262.51|260.21|10
1650148260000|2022-04-16 22:31:00|262.48|260.18|262.48|260.18|262.48|260.18|262.48|260.18|1
1650148270000|2022-04-16 22:31:10|262.49|260.19|262.35|260.05|262.49|260.19|262.35|260.05|12
1650148280000|2022-04-16 22:31:20|262.36|260.06|262.41|260.11|262.41|260.11|262.36|260.06|6
1650148290000|2022-04-16 22:31:30|262.35|260.05|262.78|260.48|262.85|260.55|262.35|260.05|18
1650148300000|2022-04-16 22:31:40|262.77|260.47|262.61|260.31|262.78|260.48|262.61|260.31|15
1650148310000|2022-04-16 22:31:50|262.64|260.34|262.69|260.39|262.69|260.39|262.64|260.34|9
1650148320000|2022-04-16 22:32:00|262.76|260.46|262.75|260.45|262.76|260.46|262.73|260.43|7
1650148340000|2022-04-16 22:32:20|262.72|260.42|262.82|260.52|262.85|260.55|262.68|260.38|17
1650148350000|2022-04-16 22:32:30|262.83|260.53|262.79|260.49|262.84|260.54|262.79|260.49|13
1650148360000|2022-04-16 22:32:40|262.82|260.52|262.91|260.61|262.92|260.62|262.81|260.51|13
1650148370000|2022-04-16 22:32:50|262.93|260.63|262.89|260.59|262.93|260.63|262.89|260.59|4
1650148380000|2022-04-16 22:33:00|262.9|260.6|262.79|260.49|262.9|260.6|262.78|260.48|15
1650148390000|2022-04-16 22:33:10|262.78|260.48|262.72|260.42|262.79|260.49|262.71|260.41|9
1650148400000|2022-04-16 22:33:20|262.71|260.41|262.69|260.39|262.71|260.41|262.68|260.38|3
1650148410000|2022-04-16 22:33:30|262.7|260.4|262.7|260.4|262.72|260.42|262.69|260.39|6
1650148420000|2022-04-16 22:33:40|262.72|260.42|262.72|260.42|262.73|260.43|262.72|260.42|3
1650148430000|2022-04-16 22:33:50|262.71|260.41|262.86|260.56|262.86|260.56|262.71|260.41|7
1650148440000|2022-04-16 22:34:00|262.88|260.58|262.99|260.69|262.99|260.69|262.88|260.58|10
1650148450000|2022-04-16 22:34:10|262.95|260.65|263.03|260.73|263.03|260.73|262.94|260.64|12
1650148460000|2022-04-16 22:34:20|263.04|260.74|263.06|260.76|263.07|260.77|263.04|260.74|3
1650148470000|2022-04-16 22:34:30|263.07|260.77|263.06|260.76|263.07|260.77|263.05|260.75|4
1650148480000|2022-04-16 22:34:40|263.07|260.77|263.06|260.76|263.07|260.77|263.06|260.76|4
1650148490000|2022-04-16 22:34:50|263.07|260.77|263.01|260.71|263.07|260.77|263|260.7|6
1650148500000|2022-04-16 22:35:00|263.02|260.72|263.06|260.76|263.06|260.76|263.02|260.72|7
1650148510000|2022-04-16 22:35:10|263.07|260.77|263.41|261.11|263.41|261.11|263.06|260.76|16
1650148520000|2022-04-16 22:35:20|263.49|261.19|263.6|261.3|263.61|261.31|263.49|261.19|8
1650148530000|2022-04-16 22:35:30|263.61|261.31|263.66|261.36|263.69|261.39|263.61|261.31|9
1650148540000|2022-04-16 22:35:40|263.65|261.35|263.65|261.35|263.66|261.36|263.65|261.35|3
1650148550000|2022-04-16 22:35:50|263.66|261.36|263.6|261.3|263.67|261.37|263.59|261.29|16
1650148560000|2022-04-16 22:36:00|263.61|261.31|263.61|261.31|263.62|261.32|263.59|261.29|13
1650148570000|2022-04-16 22:36:10|263.62|261.32|263.43|261.13|263.62|261.32|263.43|261.13|9
1650148580000|2022-04-16 22:36:20|263.42|261.12|262.85|260.55|263.42|261.12|262.84|260.54|20
1650148590000|2022-04-16 22:36:30|262.88|260.58|262.9|260.6|262.9|260.6|262.88|260.58|9
1650148600000|2022-04-16 22:36:40|262.89|260.59|262.89|260.59|262.9|260.6|262.85|260.55|10
1650148610000|2022-04-16 22:36:50|262.9|260.6|262.96|260.66|262.96|260.66|262.89|260.59|9
1650148620000|2022-04-16 22:37:00|262.95|260.65|262.97|260.67|262.97|260.67|262.89|260.59|7
1650148630000|2022-04-16 22:37:10|262.98|260.68|263.32|261.02|263.35|261.05|262.98|260.68|9
1650148640000|2022-04-16 22:37:20|263.37|261.07|263.45|261.15|263.46|261.16|263.37|261.07|9
1650148650000|2022-04-16 22:37:30|263.43|261.13|263.42|261.12|263.47|261.17|263.4|261.1|12
1650148660000|2022-04-16 22:37:40|263.43|261.13|263.44|261.14|263.44|261.14|263.4|261.1|10
1650148670000|2022-04-16 22:37:50|263.45|261.15|263.49|261.19|263.51|261.21|263.45|261.15|9
1650148680000|2022-04-16 22:38:00|263.51|261.21|263.58|261.28|263.58|261.28|263.51|261.21|8
1650148690000|2022-04-16 22:38:10|263.59|261.29|263.6|261.3|263.67|261.37|263.59|261.29|14
1650148700000|2022-04-16 22:38:20|263.61|261.31|263.61|261.31|263.61|261.31|263.6|261.3|5
1650148710000|2022-04-16 22:38:30|263.6|261.3|263.56|261.26|263.61|261.31|263.51|261.21|13
1650148720000|2022-04-16 22:38:40|263.55|261.25|263.53|261.23|263.55|261.25|263.53|261.23|3
1650148730000|2022-04-16 22:38:50|263.5|261.2|263.49|261.19|263.51|261.21|263.48|261.18|7
1650148740000|2022-04-16 22:39:00|263.5|261.2|263.47|261.17|263.5|261.2|263.42|261.12|9
1650148750000|2022-04-16 22:39:10|263.46|261.16|263.47|261.17|263.47|261.17|263.46|261.16|2
1650148760000|2022-04-16 22:39:20|263.46|261.16|263.12|260.82|263.47|261.17|263.12|260.82|13
1650148770000|2022-04-16 22:39:30|263.1|260.8|263.03|260.73|263.1|260.8|263.02|260.72|9
1650148780000|2022-04-16 22:39:40|263|260.7|262.81|260.51|263|260.7|262.81|260.51|9
1650148790000|2022-04-16 22:39:50|262.8|260.5|262.66|260.36|262.8|260.5|262.65|260.35|6
1650148800000|2022-04-16 22:40:00|262.62|260.32|262.5|260.2|262.62|260.32|262.5|260.2|7
1650148810000|2022-04-16 22:40:10|262.49|260.19|262.57|260.27|262.58|260.28|262.49|260.19|4
1650148820000|2022-04-16 22:40:20|262.56|260.26|263.05|260.75|263.05|260.75|262.56|260.26|14
1650148830000|2022-04-16 22:40:30|263.11|260.81|263.39|261.09|263.47|261.17|263.11|260.81|18
1650148840000|2022-04-16 22:40:40|263.34|261.04|263.16|260.86|263.35|261.05|263.16|260.86|7
1650148850000|2022-04-16 22:40:50|263.06|260.76|263.02|260.72|263.06|260.76|263.01|260.71|7
1650148860000|2022-04-16 22:41:00|262.99|260.69|263.04|260.74|263.37|261.07|262.99|260.69|15
1650148870000|2022-04-16 22:41:10|263.01|260.71|263.02|260.72|263.02|260.72|263.01|260.71|2
1650148880000|2022-04-16 22:41:20|263.03|260.73|262.99|260.69|263.03|260.73|262.99|260.69|4
1650148890000|2022-04-16 22:41:30|262.98|260.68|262.98|260.68|262.98|260.68|262.98|260.68|1
1650148900000|2022-04-16 22:41:40|262.97|260.67|262.96|260.66|262.97|260.67|262.9|260.6|7
1650148910000|2022-04-16 22:41:50|262.95|260.65|262.99|260.69|262.99|260.69|262.95|260.65|4
1650148920000|2022-04-16 22:42:00|263|260.7|263.37|261.07|263.41|261.11|263|260.7|15
1650148930000|2022-04-16 22:42:10|263.36|261.06|263.23|260.93|263.36|261.06|263.22|260.92|8
1650148940000|2022-04-16 22:42:20|263.19|260.89|263.11|260.81|263.29|260.99|263.11|260.81|7
1650148950000|2022-04-16 22:42:30|263.1|260.8|263.11|260.81|263.11|260.81|263.09|260.79|4
1650148960000|2022-04-16 22:42:40|263.1|260.8|263.3|261|263.34|261.04|263.07|260.77|13
1650148970000|2022-04-16 22:42:50|263.31|261.01|263.37|261.07|263.37|261.07|263.3|261|9
1650148980000|2022-04-16 22:43:00|263.35|261.05|263.42|261.12|263.42|261.12|263.35|261.05|9
1650148990000|2022-04-16 22:43:10|263.44|261.14|263.51|261.21|263.51|261.21|263.44|261.14|9
1650149000000|2022-04-16 22:43:20|263.52|261.22|263.6|261.3|263.6|261.3|263.52|261.22|7
1650149010000|2022-04-16 22:43:30|263.63|261.33|263.52|261.22|263.7|261.4|263.52|261.22|10
1650149020000|2022-04-16 22:43:40|263.51|261.21|263.5|261.2|263.51|261.21|263.5|261.2|4
1650149030000|2022-04-16 22:43:50|263.47|261.17|263.51|261.21|263.51|261.21|263.47|261.17|5
1650149040000|2022-04-16 22:44:00|263.52|261.22|263.55|261.25|263.55|261.25|263.52|261.22|8
1650149050000|2022-04-16 22:44:10|263.56|261.26|263.67|261.37|263.67|261.37|263.56|261.26|8
1650149060000|2022-04-16 22:44:20|263.66|261.36|263.67|261.37|263.68|261.38|263.65|261.35|4
1650149070000|2022-04-16 22:44:30|263.68|261.38|263.67|261.37|263.68|261.38|263.66|261.36|6
1650149080000|2022-04-16 22:44:40|263.68|261.38|263.6|261.3|263.68|261.38|263.6|261.3|7
1650149090000|2022-04-16 22:44:50|263.59|261.29|263.58|261.28|263.59|261.29|263.58|261.28|2
1650149100000|2022-04-16 22:45:00|263.59|261.29|263.65|261.35|263.65|261.35|263.59|261.29|8
1650149110000|2022-04-16 22:45:10|263.66|261.36|263.76|261.46|263.76|261.46|263.66|261.36|6
1650149120000|2022-04-16 22:45:20|263.75|261.45|263.94|261.64|263.95|261.65|263.75|261.45|15
1650149130000|2022-04-16 22:45:30|263.97|261.67|264.45|262.15|264.45|262.15|263.97|261.67|20
1650149140000|2022-04-16 22:45:40|264.44|262.14|264.48|262.18|264.48|262.18|264.34|262.04|17
1650149150000|2022-04-16 22:45:50|264.47|262.17|264.55|262.25|264.55|262.25|264.46|262.16|18
1650149160000|2022-04-16 22:46:00|264.56|262.26|264.89|262.59|264.89|262.59|264.55|262.25|15
1650149170000|2022-04-16 22:46:10|264.91|262.61|265.14|262.84|265.25|262.95|264.87|262.57|20
1650149180000|2022-04-16 22:46:20|265.23|262.93|264.83|262.53|265.31|263.01|264.8|262.5|26
1650149190000|2022-04-16 22:46:30|264.82|262.52|264.53|262.23|264.82|262.52|264.43|262.13|24
1650149200000|2022-04-16 22:46:40|264.54|262.24|264.75|262.45|264.76|262.46|264.54|262.24|13
1650149210000|2022-04-16 22:46:50|264.76|262.46|264.69|262.39|264.9|262.6|264.67|262.37|22
1650149220000|2022-04-16 22:47:00|264.65|262.35|264.63|262.33|264.68|262.38|264.57|262.27|15
1650149230000|2022-04-16 22:47:10|264.62|262.32|264.51|262.21|264.67|262.37|264.51|262.21|9
1650149240000|2022-04-16 22:47:20|264.48|262.18|264.5|262.2|264.51|262.21|264.48|262.18|6
1650149250000|2022-04-16 22:47:30|264.49|262.19|264.43|262.13|264.49|262.19|264.43|262.13|9
1650149260000|2022-04-16 22:47:40|264.44|262.14|264.42|262.12|264.44|262.14|264.41|262.11|3
1650149270000|2022-04-16 22:47:50|264.43|262.13|264.4|262.1|264.52|262.22|264.4|262.1|14
1650149280000|2022-04-16 22:48:00|264.39|262.09|264.27|261.97|264.39|262.09|264.27|261.97|11
1650149290000|2022-04-16 22:48:10|264.28|261.98|264.28|261.98|264.31|262.01|264.27|261.97|9
1650149300000|2022-04-16 22:48:20|264.29|261.99|264.04|261.74|264.29|261.99|264.04|261.74|6
1650149310000|2022-04-16 22:48:30|264.03|261.73|264.3|262|264.33|262.03|263.99|261.69|18
1650149320000|2022-04-16 22:48:40|264.29|261.99|264.22|261.92|264.3|262|264.2|261.9|8
1650149330000|2022-04-16 22:48:50|264.14|261.84|264|261.7|264.14|261.84|263.98|261.68|8
1650149340000|2022-04-16 22:49:00|263.99|261.69|263.79|261.49|263.99|261.69|263.79|261.49|13
1650149350000|2022-04-16 22:49:10|263.78|261.48|263.89|261.59|263.89|261.59|263.78|261.48|11
1650149360000|2022-04-16 22:49:20|263.88|261.58|263.97|261.67|263.97|261.67|263.88|261.58|8
1650149370000|2022-04-16 22:49:30|263.96|261.66|264.05|261.75|264.05|261.75|263.96|261.66|17
1650149380000|2022-04-16 22:49:40|264.04|261.74|264.04|261.74|264.04|261.74|264.04|261.74|1
1650149390000|2022-04-16 22:49:50|264.05|261.75|264.33|262.03|264.37|262.07|264.04|261.74|13
1650149400000|2022-04-16 22:50:00|264.34|262.04|264.4|262.1|264.46|262.16|264.34|262.04|15
1650149410000|2022-04-16 22:50:10|264.41|262.11|264.52|262.22|264.52|262.22|264.39|262.09|8
1650149420000|2022-04-16 22:50:20|264.51|262.21|264.48|262.18|264.51|262.21|264.46|262.16|6
1650149430000|2022-04-16 22:50:30|264.46|262.16|264.38|262.08|264.47|262.17|264.38|262.08|7
1650149440000|2022-04-16 22:50:40|264.37|262.07|264.41|262.11|264.45|262.15|264.37|262.07|12
1650149450000|2022-04-16 22:50:50|264.4|262.1|264.35|262.05|264.4|262.1|264.35|262.05|8
1650149460000|2022-04-16 22:51:00|264.17|261.87|263.93|261.63|264.17|261.87|263.87|261.57|12
1650149470000|2022-04-16 22:51:10|263.94|261.64|263.91|261.61|263.96|261.66|263.91|261.61|9
1650149480000|2022-04-16 22:51:20|263.92|261.62|264.02|261.72|264.02|261.72|263.92|261.62|13
1650149490000|2022-04-16 22:51:30|264.01|261.71|264.06|261.76|264.06|261.76|264.01|261.71|5
1650149510000|2022-04-16 22:51:50|264.03|261.73|264|261.7|264.03|261.73|264|261.7|6
1650149520000|2022-04-16 22:52:00|263.99|261.69|263.99|261.69|263.99|261.69|263.99|261.69|1
1650149530000|2022-04-16 22:52:10|263.97|261.67|263.87|261.57|263.98|261.68|263.87|261.57|11
1650149540000|2022-04-16 22:52:20|263.88|261.58|263.81|261.51|263.88|261.58|263.77|261.47|13
1650149550000|2022-04-16 22:52:30|263.82|261.52|263.79|261.49|263.83|261.53|263.78|261.48|8
1650149560000|2022-04-16 22:52:40|263.81|261.51|263.81|261.51|263.81|261.51|263.81|261.51|1
1650149570000|2022-04-16 22:52:50|263.8|261.5|263.76|261.46|263.82|261.52|263.76|261.46|11
1650149580000|2022-04-16 22:53:00|263.67|261.37|263.64|261.34|263.68|261.38|263.64|261.34|4
1650149590000|2022-04-16 22:53:10|263.63|261.33|263.6|261.3|263.67|261.37|263.6|261.3|15
1650149600000|2022-04-16 22:53:20|263.59|261.29|263.62|261.32|263.62|261.32|263.51|261.21|8
1650149610000|2022-04-16 22:53:30|263.63|261.33|263.71|261.41|263.71|261.41|263.62|261.32|6
1650149620000|2022-04-16 22:53:40|263.72|261.42|263.52|261.22|263.72|261.42|263.52|261.22|12
1650149630000|2022-04-16 22:53:50|263.53|261.23|263.59|261.29|263.64|261.34|263.51|261.21|16
1650149640000|2022-04-16 22:54:00|263.6|261.3|263.57|261.27|263.6|261.3|263.57|261.27|7
1650149650000|2022-04-16 22:54:10|263.56|261.26|263.66|261.36|263.68|261.38|263.54|261.24|21
1650149660000|2022-04-16 22:54:20|263.64|261.34|263.86|261.56|263.86|261.56|263.59|261.29|16
1650149670000|2022-04-16 22:54:30|263.85|261.55|264|261.7|264|261.7|263.85|261.55|8
1650149680000|2022-04-16 22:54:40|263.99|261.69|264.09|261.79|264.41|262.11|263.99|261.69|15
1650149690000|2022-04-16 22:54:50|264.07|261.77|263.92|261.62|264.07|261.77|263.87|261.57|19
1650149700000|2022-04-16 22:55:00|263.93|261.63|264.05|261.75|264.06|261.76|263.93|261.63|13
1650149710000|2022-04-16 22:55:10|264.06|261.76|264|261.7|264.16|261.86|263.99|261.69|15
1650149720000|2022-04-16 22:55:20|263.96|261.66|263.67|261.37|263.96|261.66|263.66|261.36|21
1650149730000|2022-04-16 22:55:30|263.68|261.38|263.78|261.48|263.78|261.48|263.68|261.38|7
1650149740000|2022-04-16 22:55:40|263.8|261.5|263.72|261.42|263.83|261.53|263.72|261.42|9
1650149750000|2022-04-16 22:55:50|263.73|261.43|263.79|261.49|263.81|261.51|263.73|261.43|6
1650149760000|2022-04-16 22:56:00|263.8|261.5|263.79|261.49|263.8|261.5|263.79|261.49|2
1650149770000|2022-04-16 22:56:10|263.73|261.43|263.7|261.4|263.74|261.44|263.7|261.4|3
1650149780000|2022-04-16 22:56:20|263.69|261.39|263.57|261.27|263.69|261.39|263.57|261.27|9
1650149790000|2022-04-16 22:56:30|263.59|261.29|263.66|261.36|263.7|261.4|263.59|261.29|6
1650149800000|2022-04-16 22:56:40|263.67|261.37|263.74|261.44|263.77|261.47|263.67|261.37|9
1650149810000|2022-04-16 22:56:50|263.73|261.43|263.76|261.46|263.78|261.48|263.73|261.43|12
1650149820000|2022-04-16 22:57:00|263.75|261.45|263.74|261.44|263.75|261.45|263.74|261.44|2
1650149830000|2022-04-16 22:57:10|263.75|261.45|263.78|261.48|263.78|261.48|263.75|261.45|4
1650149840000|2022-04-16 22:57:20|263.77|261.47|263.77|261.47|263.78|261.48|263.77|261.47|3
1650149850000|2022-04-16 22:57:30|263.75|261.45|263.69|261.39|263.75|261.45|263.69|261.39|6
1650149860000|2022-04-16 22:57:40|263.68|261.38|263.8|261.5|263.82|261.52|263.68|261.38|22
1650149870000|2022-04-16 22:57:50|263.86|261.56|263.85|261.55|263.86|261.56|263.85|261.55|2
1650149880000|2022-04-16 22:58:00|263.84|261.54|263.85|261.55|263.86|261.56|263.84|261.54|3
1650149890000|2022-04-16 22:58:10|263.86|261.56|263.78|261.48|263.87|261.57|263.77|261.47|13
1650149900000|2022-04-16 22:58:20|263.81|261.51|263.86|261.56|263.86|261.56|263.81|261.51|6
1650149910000|2022-04-16 22:58:30|263.85|261.55|263.87|261.57|263.87|261.57|263.85|261.55|3
1650149920000|2022-04-16 22:58:40|263.88|261.58|264.37|262.07|264.37|262.07|263.88|261.58|8
1650149930000|2022-04-16 22:58:50|264.36|262.06|264.36|262.06|264.41|262.11|264.33|262.03|12
1650149940000|2022-04-16 22:59:00|264.35|262.05|264.37|262.07|264.39|262.09|264.35|262.05|8
1650149950000|2022-04-16 22:59:10|264.38|262.08|264.45|262.15|264.45|262.15|264.38|262.08|7
1650149960000|2022-04-16 22:59:20|264.44|262.14|264.51|262.21|264.51|262.21|264.41|262.11|18
1650149970000|2022-04-16 22:59:30|264.52|262.22|264.53|262.23|264.53|262.23|264.52|262.22|2
1650149980000|2022-04-16 22:59:40|264.56|262.26|264.56|262.26|264.56|262.26|264.56|262.26|1
1650149990000|2022-04-16 22:59:50|264.52|262.22|264.47|262.17|264.52|262.22|264.47|262.17|4
1650150000000|2022-04-16 23:00:00|264.45|262.15|264.56|262.26|264.58|262.28|264.44|262.14|10
1650150010000|2022-04-16 23:00:10|264.57|262.27|264.69|262.39|264.79|262.49|264.57|262.27|21
1650150020000|2022-04-16 23:00:20|264.68|262.38|264.55|262.25|264.7|262.4|264.55|262.25|17
1650150030000|2022-04-16 23:00:30|264.54|262.24|264.44|262.14|264.54|262.24|264.44|262.14|6
1650150040000|2022-04-16 23:00:40|264.43|262.13|264.36|262.06|264.43|262.13|264.13|261.83|16
1650150050000|2022-04-16 23:00:50|264.35|262.05|264.38|262.08|264.39|262.09|264.33|262.03|16
1650150060000|2022-04-16 23:01:00|264.37|262.07|264.39|262.09|264.4|262.1|264.35|262.05|10
1650150070000|2022-04-16 23:01:10|264.38|262.08|264.35|262.05|264.38|262.08|264.35|262.05|5
1650150080000|2022-04-16 23:01:20|264.36|262.06|264.34|262.04|264.37|262.07|264.34|262.04|6
1650150090000|2022-04-16 23:01:30|264.36|262.06|264.26|261.96|264.36|262.06|264.26|261.96|7
1650150100000|2022-04-16 23:01:40|264.25|261.95|264.22|261.92|264.25|261.95|264.22|261.92|7
1650150110000|2022-04-16 23:01:50|264.04|261.74|264.04|261.74|264.04|261.74|264.04|261.74|1
1650150120000|2022-04-16 23:02:00|264.01|261.71|264.01|261.71|264.02|261.72|264|261.7|8
1650150130000|2022-04-16 23:02:10|264|261.7|264.02|261.72|264.07|261.77|264|261.7|10
1650150140000|2022-04-16 23:02:20|264.01|261.71|263.91|261.61|264.01|261.71|263.91|261.61|7
1650150150000|2022-04-16 23:02:30|263.92|261.62|263.89|261.59|263.92|261.62|263.87|261.57|8
1650150160000|2022-04-16 23:02:40|263.88|261.58|263.81|261.51|263.91|261.61|263.81|261.51|14
1650150170000|2022-04-16 23:02:50|263.8|261.5|263.8|261.5|263.81|261.51|263.79|261.49|4
1650150180000|2022-04-16 23:03:00|263.79|261.49|263.88|261.58|263.89|261.59|263.79|261.49|20
1650150190000|2022-04-16 23:03:10|263.89|261.59|263.72|261.42|263.89|261.59|263.69|261.39|17
1650150200000|2022-04-16 23:03:20|263.7|261.4|263.89|261.59|263.89|261.59|263.66|261.36|14
1650150210000|2022-04-16 23:03:30|263.88|261.58|263.96|261.66|263.96|261.66|263.88|261.58|5
1650150220000|2022-04-16 23:03:40|263.97|261.67|263.97|261.67|263.97|261.67|263.97|261.67|1
1650150230000|2022-04-16 23:03:50|263.96|261.66|263.95|261.65|263.96|261.66|263.95|261.65|2
1650150240000|2022-04-16 23:04:00|263.94|261.64|263.96|261.66|263.96|261.66|263.94|261.64|3
1650150250000|2022-04-16 23:04:10|263.95|261.65|264.3|262|264.31|262.01|263.95|261.65|8
1650150260000|2022-04-16 23:04:20|264.29|261.99|264.23|261.93|264.29|261.99|264.23|261.93|11
1650150270000|2022-04-16 23:04:30|264.28|261.98|264.3|262|264.31|262.01|264.27|261.97|7
1650150280000|2022-04-16 23:04:40|264.31|262.01|264.29|261.99|264.31|262.01|264.29|261.99|7
1650150290000|2022-04-16 23:04:50|264.28|261.98|264.32|262.02|264.32|262.02|264.27|261.97|9
1650150300000|2022-04-16 23:05:00|264.31|262.01|264.33|262.03|264.35|262.05|264.31|262.01|6
1650150310000|2022-04-16 23:05:10|264.32|262.02|264.32|262.02|264.32|262.02|264.3|262|3
1650150320000|2022-04-16 23:05:20|264.31|262.01|264.28|261.98|264.31|262.01|264.28|261.98|4
1650150330000|2022-04-16 23:05:30|264.27|261.97|264.33|262.03|264.33|262.03|264.26|261.96|7
1650150340000|2022-04-16 23:05:40|264.35|262.05|264.47|262.17|264.53|262.23|264.35|262.05|16
1650150350000|2022-04-16 23:05:50|264.46|262.16|264.46|262.16|264.47|262.17|264.45|262.15|4
1650150360000|2022-04-16 23:06:00|264.47|262.17|264.46|262.16|264.47|262.17|264.46|262.16|2
1650150370000|2022-04-16 23:06:10|264.47|262.17|264.61|262.31|264.62|262.32|264.47|262.17|7
1650150380000|2022-04-16 23:06:20|264.55|262.25|264.44|262.14|264.55|262.25|264.42|262.12|8
1650150390000|2022-04-16 23:06:30|264.45|262.15|264.45|262.15|264.51|262.21|264.45|262.15|6
1650150400000|2022-04-16 23:06:40|264.5|262.2|264.5|262.2|264.5|262.2|264.49|262.19|3
1650150410000|2022-04-16 23:06:50|264.49|262.19|264.5|262.2|264.51|262.21|264.49|262.19|3
1650150420000|2022-04-16 23:07:00|264.49|262.19|264.4|262.1|264.49|262.19|264.39|262.09|9
1650150430000|2022-04-16 23:07:10|264.39|262.09|264.43|262.13|264.43|262.13|264.39|262.09|5
1650150440000|2022-04-16 23:07:20|264.42|262.12|264.42|262.12|264.43|262.13|264.4|262.1|7
1650150450000|2022-04-16 23:07:30|264.41|262.11|264.46|262.16|264.47|262.17|264.41|262.11|6
1650150460000|2022-04-16 23:07:40|264.51|262.21|264.44|262.14|264.51|262.21|264.44|262.14|6
1650150470000|2022-04-16 23:07:50|264.42|262.12|264.42|262.12|264.43|262.13|264.42|262.12|5
1650150480000|2022-04-16 23:08:00|264.43|262.13|264.38|262.08|264.44|262.14|264.38|262.08|7
1650150490000|2022-04-16 23:08:10|264.39|262.09|264.02|261.72|264.39|262.09|264.02|261.72|10
1650150500000|2022-04-16 23:08:20|264.01|261.71|264.02|261.72|264.02|261.72|264.01|261.71|2
1650150510000|2022-04-16 23:08:30|264.01|261.71|264.01|261.71|264.03|261.73|264.01|261.71|4
1650150520000|2022-04-16 23:08:40|264|261.7|264.03|261.73|264.04|261.74|264|261.7|3
1650150530000|2022-04-16 23:08:50|263.99|261.69|264|261.7|264|261.7|263.99|261.69|6
1650150540000|2022-04-16 23:09:00|264.02|261.72|264|261.7|264.03|261.73|264|261.7|4
1650150550000|2022-04-16 23:09:10|263.99|261.69|263.98|261.68|263.99|261.69|263.98|261.68|2
1650150560000|2022-04-16 23:09:20|263.99|261.69|263.9|261.6|263.99|261.69|263.9|261.6|10
1650150570000|2022-04-16 23:09:30|263.94|261.64|263.87|261.57|263.94|261.64|263.87|261.57|8
1650150580000|2022-04-16 23:09:40|263.85|261.55|263.79|261.49|263.87|261.57|263.79|261.49|5
1650150590000|2022-04-16 23:09:50|263.78|261.48|263.78|261.48|263.78|261.48|263.78|261.48|1
1650150610000|2022-04-16 23:10:10|263.79|261.49|263.83|261.53|263.83|261.53|263.79|261.49|2
1650150620000|2022-04-16 23:10:20|263.82|261.52|263.81|261.51|263.82|261.52|263.75|261.45|8
1650150630000|2022-04-16 23:10:30|263.83|261.53|263.81|261.51|263.83|261.53|263.78|261.48|6
1650150640000|2022-04-16 23:10:40|263.8|261.5|263.8|261.5|263.8|261.5|263.8|261.5|1
1650150650000|2022-04-16 23:10:50|263.79|261.49|263.8|261.5|263.8|261.5|263.79|261.49|2
1650150660000|2022-04-16 23:11:00|263.78|261.48|263.74|261.44|263.78|261.48|263.73|261.43|4
1650150670000|2022-04-16 23:11:10|263.73|261.43|263.78|261.48|263.8|261.5|263.73|261.43|7
1650150680000|2022-04-16 23:11:20|263.8|261.5|263.81|261.51|263.81|261.51|263.8|261.5|2
1650150690000|2022-04-16 23:11:30|263.78|261.48|263.77|261.47|263.8|261.5|263.77|261.47|4
1650150700000|2022-04-16 23:11:40|263.78|261.48|263.78|261.48|263.78|261.48|263.78|261.48|1
1650150710000|2022-04-16 23:11:50|263.77|261.47|263.76|261.46|263.77|261.47|263.75|261.45|5
1650150720000|2022-04-16 23:12:00|263.75|261.45|263.68|261.38|263.75|261.45|263.68|261.38|6
1650150730000|2022-04-16 23:12:10|263.69|261.39|263.68|261.38|263.69|261.39|263.66|261.36|4
1650150740000|2022-04-16 23:12:20|263.66|261.36|263.59|261.29|263.67|261.37|263.59|261.29|5
1650150750000|2022-04-16 23:12:30|263.6|261.3|263.69|261.39|263.69|261.39|263.59|261.29|7
1650150760000|2022-04-16 23:12:40|263.68|261.38|263.69|261.39|263.69|261.39|263.68|261.38|2
1650150770000|2022-04-16 23:12:50|263.67|261.37|263.55|261.25|263.67|261.37|263.53|261.23|9
1650150780000|2022-04-16 23:13:00|263.51|261.21|263.53|261.23|263.54|261.24|263.49|261.19|7
1650150790000|2022-04-16 23:13:10|263.52|261.22|263.55|261.25|263.56|261.26|263.5|261.2|13
1650150800000|2022-04-16 23:13:20|263.53|261.23|263.53|261.23|263.58|261.28|263.52|261.22|7
1650150810000|2022-04-16 23:13:30|263.56|261.26|263.57|261.27|263.57|261.27|263.56|261.26|2
1650150820000|2022-04-16 23:13:40|263.56|261.26|263.56|261.26|263.56|261.26|263.56|261.26|1
1650150830000|2022-04-16 23:13:50|263.55|261.25|263.52|261.22|263.55|261.25|263.52|261.22|3
1650150840000|2022-04-16 23:14:00|263.51|261.21|263.52|261.22|263.52|261.22|263.51|261.21|4
1650150850000|2022-04-16 23:14:10|263.51|261.21|263.48|261.18|263.51|261.21|263.48|261.18|7
1650150860000|2022-04-16 23:14:20|263.49|261.19|263.45|261.15|263.52|261.22|263.45|261.15|8
1650150870000|2022-04-16 23:14:30|263.46|261.16|263.45|261.15|263.46|261.16|263.45|261.15|6
1650150880000|2022-04-16 23:14:40|263.44|261.14|263.44|261.14|263.44|261.14|263.44|261.14|1
1650150890000|2022-04-16 23:14:50|263.43|261.13|263.43|261.13|263.43|261.13|263.42|261.12|3
1650150900000|2022-04-16 23:15:00|263.42|261.12|263.42|261.12|263.43|261.13|263.39|261.09|9
1650150910000|2022-04-16 23:15:10|263.4|261.1|263.4|261.1|263.4|261.1|263.4|261.1|1
1650150920000|2022-04-16 23:15:20|263.19|260.89|263.28|260.98|263.28|260.98|263.16|260.86|5
1650150930000|2022-04-16 23:15:30|263.29|260.99|263.27|260.97|263.34|261.04|263.26|260.96|10
1650150940000|2022-04-16 23:15:40|263.26|260.96|262.98|260.68|263.27|260.97|262.98|260.68|9
1650150950000|2022-04-16 23:15:50|262.97|260.67|263.01|260.71|263.01|260.71|262.93|260.63|9
1650150960000|2022-04-16 23:16:00|263|260.7|263.03|260.73|263.03|260.73|262.99|260.69|7
1650150970000|2022-04-16 23:16:10|263.02|260.72|262.93|260.63|263.02|260.72|262.93|260.63|6
1650150980000|2022-04-16 23:16:20|262.91|260.61|262.91|260.61|262.91|260.61|262.91|260.61|1
1650150990000|2022-04-16 23:16:30|262.94|260.64|263.2|260.9|263.28|260.98|262.94|260.64|9
1650151000000|2022-04-16 23:16:40|263.34|261.04|263.38|261.08|263.38|261.08|263.34|261.04|3
1650151010000|2022-04-16 23:16:50|263.4|261.1|263.53|261.23|263.61|261.31|263.4|261.1|13
1650151020000|2022-04-16 23:17:00|263.54|261.24|263.56|261.26|263.57|261.27|263.53|261.23|7
1650151030000|2022-04-16 23:17:10|263.57|261.27|263.69|261.39|263.69|261.39|263.57|261.27|12
1650151040000|2022-04-16 23:17:20|263.68|261.38|263.71|261.41|263.71|261.41|263.68|261.38|4
1650151050000|2022-04-16 23:17:30|263.7|261.4|263.61|261.31|263.7|261.4|263.61|261.31|5
1650151060000|2022-04-16 23:17:40|263.6|261.3|263.6|261.3|263.6|261.3|263.6|261.3|1
1650151070000|2022-04-16 23:17:50|263.59|261.29|263.38|261.08|263.59|261.29|263.37|261.07|8
1650151080000|2022-04-16 23:18:00|263.39|261.09|263.41|261.11|263.42|261.12|263.38|261.08|10
1650151090000|2022-04-16 23:18:10|263.4|261.1|263.4|261.1|263.41|261.11|263.4|261.1|7
1650151100000|2022-04-16 23:18:20|263.39|261.09|263.48|261.18|263.48|261.18|263.39|261.09|8
1650151110000|2022-04-16 23:18:30|263.49|261.19|263.56|261.26|263.57|261.27|263.49|261.19|7
1650151120000|2022-04-16 23:18:40|263.57|261.27|263.57|261.27|263.57|261.27|263.57|261.27|1
1650151130000|2022-04-16 23:18:50|263.56|261.26|263.55|261.25|263.57|261.27|263.55|261.25|4
1650151140000|2022-04-16 23:19:00|263.53|261.23|263.54|261.24|263.54|261.24|263.53|261.23|2
1650151150000|2022-04-16 23:19:10|263.52|261.22|263.57|261.27|263.57|261.27|263.52|261.22|4
1650151170000|2022-04-16 23:19:30|263.58|261.28|263.58|261.28|263.58|261.28|263.58|261.28|1
1650151180000|2022-04-16 23:19:40|263.57|261.27|263.57|261.27|263.57|261.27|263.57|261.27|1
1650151190000|2022-04-16 23:19:50|263.58|261.28|263.59|261.29|263.59|261.29|263.58|261.28|4
1650151200000|2022-04-16 23:20:00|263.58|261.28|263.51|261.21|263.58|261.28|263.51|261.21|6
1650151210000|2022-04-16 23:20:10|263.52|261.22|263.57|261.27|263.57|261.27|263.51|261.21|6
1650151230000|2022-04-16 23:20:30|263.56|261.26|263.57|261.27|263.57|261.27|263.56|261.26|8
1650151240000|2022-04-16 23:20:40|263.56|261.26|263.55|261.25|263.56|261.26|263.55|261.25|2
1650151250000|2022-04-16 23:20:50|263.56|261.26|263.51|261.21|263.56|261.26|263.5|261.2|6
1650151260000|2022-04-16 23:21:00|263.52|261.22|263.51|261.21|263.52|261.22|263.51|261.21|4
1650151270000|2022-04-16 23:21:10|263.49|261.19|263.07|260.77|263.49|261.19|263.06|260.76|12
1650151280000|2022-04-16 23:21:20|263.06|260.76|263.04|260.74|263.08|260.78|263.04|260.74|4
1650151290000|2022-04-16 23:21:30|263.03|260.73|263.03|260.73|263.03|260.73|263.03|260.73|1
1650151300000|2022-04-16 23:21:40|263.04|260.74|262.94|260.64|263.04|260.74|262.94|260.64|9
1650151310000|2022-04-16 23:21:50|262.95|260.65|262.98|260.68|262.98|260.68|262.93|260.63|10
1650151330000|2022-04-16 23:22:10|262.99|260.69|262.98|260.68|262.99|260.69|262.98|260.68|2
1650151350000|2022-04-16 23:22:30|262.97|260.67|262.98|260.68|262.98|260.68|262.97|260.67|2
1650151360000|2022-04-16 23:22:40|263|260.7|263.31|261.01|263.31|261.01|263|260.7|12
1650151370000|2022-04-16 23:22:50|263.32|261.02|263.33|261.03|263.33|261.03|263.32|261.02|2
1650151380000|2022-04-16 23:23:00|263.31|261.01|263.34|261.04|263.35|261.05|263.31|261.01|9
1650151400000|2022-04-16 23:23:20|263.33|261.03|263.34|261.04|263.34|261.04|263.33|261.03|2
1650151410000|2022-04-16 23:23:30|263.41|261.11|263.38|261.08|263.42|261.12|263.37|261.07|12
1650151420000|2022-04-16 23:23:40|263.37|261.07|263.3|261|263.37|261.07|263.29|260.99|9
1650151430000|2022-04-16 23:23:50|263.29|260.99|263.3|261|263.32|261.02|263.29|260.99|5
1650151440000|2022-04-16 23:24:00|263.29|260.99|263.38|261.08|263.39|261.09|263.29|260.99|6
1650151450000|2022-04-16 23:24:10|263.37|261.07|263.38|261.08|263.4|261.1|263.37|261.07|4
1650151460000|2022-04-16 23:24:20|263.37|261.07|263.36|261.06|263.37|261.07|263.36|261.06|2
1650151470000|2022-04-16 23:24:30|263.37|261.07|263.37|261.07|263.37|261.07|263.37|261.07|1
1650151480000|2022-04-16 23:24:40|263.36|261.06|263.37|261.07|263.37|261.07|263.36|261.06|2
1650151490000|2022-04-16 23:24:50|263.38|261.08|263.39|261.09|263.39|261.09|263.38|261.08|2
1650151500000|2022-04-16 23:25:00|263.4|261.1|263.36|261.06|263.41|261.11|263.36|261.06|4
1650151510000|2022-04-16 23:25:10|263.37|261.07|263.36|261.06|263.37|261.07|263.36|261.06|2
1650151520000|2022-04-16 23:25:20|263.37|261.07|263.36|261.06|263.37|261.07|263.35|261.05|13
1650151530000|2022-04-16 23:25:30|263.35|261.05|263.27|260.97|263.35|261.05|263.27|260.97|5
1650151540000|2022-04-16 23:25:40|263.26|260.96|263.27|260.97|263.27|260.97|263.26|260.96|2
1650151550000|2022-04-16 23:25:50|263.26|260.96|263.26|260.96|263.26|260.96|263.26|260.96|1
1650151560000|2022-04-16 23:26:00|263.25|260.95|263.25|260.95|263.26|260.96|263.25|260.95|3
1650151570000|2022-04-16 23:26:10|263.26|260.96|263.25|260.95|263.26|260.96|263.25|260.95|2
1650151580000|2022-04-16 23:26:20|263.18|260.88|263.15|260.85|263.18|260.88|263.14|260.84|5
1650151590000|2022-04-16 23:26:30|263.16|260.86|263.12|260.82|263.16|260.86|263.12|260.82|12
1650151600000|2022-04-16 23:26:40|263.02|260.72|263|260.7|263.02|260.72|262.99|260.69|8
1650151610000|2022-04-16 23:26:50|262.99|260.69|262.99|260.69|263|260.7|262.99|260.69|5
1650151620000|2022-04-16 23:27:00|262.95|260.65|262.94|260.64|263|260.7|262.94|260.64|3
1650151630000|2022-04-16 23:27:10|262.95|260.65|262.98|260.68|262.98|260.68|262.95|260.65|4
1650151640000|2022-04-16 23:27:20|262.99|260.69|263.01|260.71|263.01|260.71|262.95|260.65|10
1650151650000|2022-04-16 23:27:30|263.02|260.72|263.01|260.71|263.02|260.72|263.01|260.71|4
1650151660000|2022-04-16 23:27:40|263.02|260.72|263.25|260.95|263.25|260.95|263.02|260.72|4
1650151670000|2022-04-16 23:27:50|263.24|260.94|263.25|260.95|263.25|260.95|263.23|260.93|6
1650151680000|2022-04-16 23:28:00|263.26|260.96|263.29|260.99|263.29|260.99|263.26|260.96|2
1650151690000|2022-04-16 23:28:10|263.3|261|263.28|260.98|263.33|261.03|263.28|260.98|5
1650151710000|2022-04-16 23:28:30|263.27|260.97|263.27|260.97|263.27|260.97|263.27|260.97|1
1650151720000|2022-04-16 23:28:40|263.28|260.98|263.33|261.03|263.33|261.03|263.28|260.98|10
1650151730000|2022-04-16 23:28:50|263.34|261.04|263.33|261.03|263.34|261.04|263.3|261|4
1650151740000|2022-04-16 23:29:00|263.34|261.04|263.34|261.04|263.34|261.04|263.34|261.04|1
1650151750000|2022-04-16 23:29:10|263.36|261.06|263.34|261.04|263.36|261.06|263.34|261.04|2
1650151760000|2022-04-16 23:29:20|263.33|261.03|263.04|260.74|263.33|261.03|263.03|260.73|9
1650151770000|2022-04-16 23:29:30|263.05|260.75|263.3|261|263.3|261|263.04|260.74|7
1650151780000|2022-04-16 23:29:40|263.34|261.04|263.35|261.05|263.35|261.05|263.34|261.04|4
1650151790000|2022-04-16 23:29:50|263.34|261.04|263.38|261.08|263.4|261.1|263.31|261.01|8
1650151800000|2022-04-16 23:30:00|263.39|261.09|263.41|261.11|263.41|261.11|263.39|261.09|3
1650151810000|2022-04-16 23:30:10|263.47|261.17|263.58|261.28|263.58|261.28|263.47|261.17|9
1650151820000|2022-04-16 23:30:20|263.57|261.27|263.47|261.17|263.59|261.29|263.47|261.17|13
1650151830000|2022-04-16 23:30:30|263.49|261.19|263.56|261.26|263.56|261.26|263.49|261.19|9
1650151840000|2022-04-16 23:30:40|263.55|261.25|263.55|261.25|263.58|261.28|263.5|261.2|17
1650151850000|2022-04-16 23:30:50|263.56|261.26|263.55|261.25|263.58|261.28|263.55|261.25|4
1650151860000|2022-04-16 23:31:00|263.53|261.23|263.41|261.11|263.53|261.23|263.41|261.11|10
1650151870000|2022-04-16 23:31:10|263.39|261.09|263.32|261.02|263.4|261.1|263.32|261.02|7
1650151880000|2022-04-16 23:31:20|263.34|261.04|263.34|261.04|263.34|261.04|263.34|261.04|1
1650151890000|2022-04-16 23:31:30|263.33|261.03|263.34|261.04|263.34|261.04|263.33|261.03|4
1650151900000|2022-04-16 23:31:40|263.33|261.03|263.34|261.04|263.34|261.04|263.33|261.03|2
1650151910000|2022-04-16 23:31:50|263.35|261.05|263.38|261.08|263.38|261.08|263.35|261.05|4
1650151920000|2022-04-16 23:32:00|263.4|261.1|263.44|261.14|263.44|261.14|263.4|261.1|3
1650151930000|2022-04-16 23:32:10|263.45|261.15|263.46|261.16|263.46|261.16|263.45|261.15|2
1650151940000|2022-04-16 23:32:20|263.44|261.14|263.37|261.07|263.44|261.14|263.37|261.07|10
1650151960000|2022-04-16 23:32:40|263.4|261.1|263.4|261.1|263.4|261.1|263.4|261.1|1
1650151970000|2022-04-16 23:32:50|263.38|261.08|263.4|261.1|263.4|261.1|263.38|261.08|2
1650151980000|2022-04-16 23:33:00|263.39|261.09|263.41|261.11|263.41|261.11|263.39|261.09|3
1650151990000|2022-04-16 23:33:10|263.4|261.1|263.6|261.3|263.61|261.31|263.4|261.1|13
1650152000000|2022-04-16 23:33:20|263.59|261.29|263.54|261.24|263.59|261.29|263.54|261.24|2
1650152010000|2022-04-16 23:33:30|263.61|261.31|263.65|261.35|263.73|261.43|263.61|261.31|15
1650152020000|2022-04-16 23:33:40|263.66|261.36|263.69|261.39|263.69|261.39|263.66|261.36|4
1650152030000|2022-04-16 23:33:50|263.7|261.4|263.74|261.44|263.74|261.44|263.7|261.4|3
1650152040000|2022-04-16 23:34:00|263.75|261.45|263.79|261.49|263.79|261.49|263.74|261.44|4
1650152050000|2022-04-16 23:34:10|263.8|261.5|263.81|261.51|263.81|261.51|263.8|261.5|2
1650152060000|2022-04-16 23:34:20|263.82|261.52|263.82|261.52|263.82|261.52|263.82|261.52|1
1650152070000|2022-04-16 23:34:30|263.81|261.51|263.81|261.51|263.81|261.51|263.81|261.51|1
1650152080000|2022-04-16 23:34:40|263.79|261.49|263.58|261.28|263.79|261.49|263.56|261.26|16
1650152090000|2022-04-16 23:34:50|263.5|261.2|263.59|261.29|263.6|261.3|263.5|261.2|7
1650152100000|2022-04-16 23:35:00|263.6|261.3|263.53|261.23|263.6|261.3|263.53|261.23|5
1650152110000|2022-04-16 23:35:10|263.54|261.24|263.42|261.12|263.54|261.24|263.42|261.12|7
1650152120000|2022-04-16 23:35:20|263.43|261.13|263.43|261.13|263.43|261.13|263.43|261.13|1
1650152130000|2022-04-16 23:35:30|263.44|261.14|263.43|261.13|263.44|261.14|263.43|261.13|2
1650152140000|2022-04-16 23:35:40|263.42|261.12|263.41|261.11|263.43|261.13|263.41|261.11|4
1650152150000|2022-04-16 23:35:50|263.4|261.1|263.4|261.1|263.41|261.11|263.4|261.1|3
1650152160000|2022-04-16 23:36:00|263.39|261.09|263.41|261.11|263.41|261.11|263.39|261.09|3
1650152170000|2022-04-16 23:36:10|263.4|261.1|263.41|261.11|263.41|261.11|263.4|261.1|2
1650152180000|2022-04-16 23:36:20|263.4|261.1|263.38|261.08|263.4|261.1|263.38|261.08|4
1650152190000|2022-04-16 23:36:30|263.37|261.07|263.39|261.09|263.39|261.09|263.37|261.07|6
1650152200000|2022-04-16 23:36:40|263.4|261.1|263.4|261.1|263.41|261.11|263.39|261.09|9
1650152210000|2022-04-16 23:36:50|263.39|261.09|263.4|261.1|263.4|261.1|263.39|261.09|6
1650152220000|2022-04-16 23:37:00|263.39|261.09|263.39|261.09|263.4|261.1|263.39|261.09|7
1650152230000|2022-04-16 23:37:10|263.4|261.1|263.4|261.1|263.41|261.11|263.39|261.09|10
1650152240000|2022-04-16 23:37:20|263.41|261.11|263.28|260.98|263.41|261.11|263.27|260.97|8
1650152250000|2022-04-16 23:37:30|263.27|260.97|263.3|261|263.3|261|263.27|260.97|4
1650152260000|2022-04-16 23:37:40|263.28|260.98|263.29|260.99|263.29|260.99|263.28|260.98|2
1650152270000|2022-04-16 23:37:50|263.28|260.98|263.31|261.01|263.31|261.01|263.28|260.98|3
1650152280000|2022-04-16 23:38:00|263.29|260.99|263.3|261|263.31|261.01|263.29|260.99|3
1650152290000|2022-04-16 23:38:10|263.31|261.01|263.34|261.04|263.34|261.04|263.31|261.01|4
1650152310000|2022-04-16 23:38:30|263.07|260.77|262.95|260.65|263.07|260.77|262.89|260.59|8
1650152320000|2022-04-16 23:38:40|262.96|260.66|262.86|260.56|262.96|260.66|262.85|260.55|4
1650152330000|2022-04-16 23:38:50|262.85|260.55|263.14|260.84|263.14|260.84|262.83|260.53|16
1650152340000|2022-04-16 23:39:00|263.15|260.85|263.06|260.76|263.18|260.88|263.05|260.75|7
1650152350000|2022-04-16 23:39:10|263.05|260.75|263.01|260.71|263.05|260.75|263.01|260.71|2
1650152360000|2022-04-16 23:39:20|262.99|260.69|262.93|260.63|263|260.7|262.93|260.63|4
1650152370000|2022-04-16 23:39:30|262.92|260.62|262.95|260.65|262.96|260.66|262.91|260.61|10
1650152390000|2022-04-16 23:39:50|262.92|260.62|262.92|260.62|262.92|260.62|262.91|260.61|3
1650152400000|2022-04-16 23:40:00|262.91|260.61|262.63|260.33|262.91|260.61|262.61|260.31|13
1650152410000|2022-04-16 23:40:10|262.62|260.32|262.63|260.33|262.65|260.35|262.62|260.32|9
1650152420000|2022-04-16 23:40:20|262.6|260.3|262.7|260.4|262.94|260.64|262.57|260.27|17
1650152430000|2022-04-16 23:40:30|262.69|260.39|262.95|260.65|262.95|260.65|262.69|260.39|12
1650152440000|2022-04-16 23:40:40|262.99|260.69|262.99|260.69|262.99|260.69|262.98|260.68|3
1650152450000|2022-04-16 23:40:50|262.98|260.68|263.21|260.91|263.21|260.91|262.98|260.68|13
1650152460000|2022-04-16 23:41:00|263.27|260.97|263.41|261.11|263.41|261.11|263.27|260.97|11
1650152470000|2022-04-16 23:41:10|263.42|261.12|263|260.7|263.42|261.12|263|260.7|13
1650152480000|2022-04-16 23:41:20|263.01|260.71|262.86|260.56|263.01|260.71|262.86|260.56|9
1650152490000|2022-04-16 23:41:30|262.85|260.55|262.86|260.56|262.86|260.56|262.85|260.55|8
1650152500000|2022-04-16 23:41:40|262.85|260.55|263.2|260.9|263.23|260.93|262.81|260.51|15
1650152510000|2022-04-16 23:41:50|263.21|260.91|263.28|260.98|263.29|260.99|263.21|260.91|3
1650152520000|2022-04-16 23:42:00|263.27|260.97|263.37|261.07|263.39|261.09|263.27|260.97|8
1650152530000|2022-04-16 23:42:10|263.38|261.08|263.38|261.08|263.4|261.1|263.35|261.05|10
1650152540000|2022-04-16 23:42:20|263.37|261.07|263.41|261.11|263.44|261.14|263.37|261.07|11
1650152550000|2022-04-16 23:42:30|263.4|261.1|263.41|261.11|263.42|261.12|263.4|261.1|8
1650152560000|2022-04-16 23:42:40|263.39|261.09|263.38|261.08|263.4|261.1|263.38|261.08|8
1650152570000|2022-04-16 23:42:50|263.37|261.07|263.09|260.79|263.38|261.08|263.09|260.79|15
1650152580000|2022-04-16 23:43:00|263.06|260.76|263.04|260.74|263.06|260.76|263.04|260.74|3
1650152590000|2022-04-16 23:43:10|262.99|260.69|262.97|260.67|262.99|260.69|262.95|260.65|9
1650152600000|2022-04-16 23:43:20|262.96|260.66|262.94|260.64|262.96|260.66|262.94|260.64|5
1650152610000|2022-04-16 23:43:30|262.93|260.63|262.94|260.64|262.95|260.65|262.88|260.58|15
1650152620000|2022-04-16 23:43:40|262.93|260.63|263.03|260.73|263.03|260.73|262.93|260.63|14
1650152630000|2022-04-16 23:43:50|263.04|260.74|263.25|260.95|263.28|260.98|263.04|260.74|10
1650152640000|2022-04-16 23:44:00|263.26|260.96|263.28|260.98|263.28|260.98|263.26|260.96|6
1650152660000|2022-04-16 23:44:20|263.29|260.99|263.26|260.96|263.29|260.99|263.26|260.96|4
1650152670000|2022-04-16 23:44:30|263.21|260.91|263.25|260.95|263.25|260.95|263.2|260.9|8
1650152680000|2022-04-16 23:44:40|263.24|260.94|263.24|260.94|263.25|260.95|263.24|260.94|3
1650152690000|2022-04-16 23:44:50|263.23|260.93|263.23|260.93|263.23|260.93|263.23|260.93|1
1650152700000|2022-04-16 23:45:00|263.24|260.94|263.24|260.94|263.24|260.94|263.23|260.93|5
1650152720000|2022-04-16 23:45:20|263.05|260.75|262.9|260.6|263.05|260.75|262.88|260.58|12
1650152730000|2022-04-16 23:45:30|262.89|260.59|262.94|260.64|262.94|260.64|262.89|260.59|6
1650152740000|2022-04-16 23:45:40|262.93|260.63|262.93|260.63|262.93|260.63|262.92|260.62|3
1650152750000|2022-04-16 23:45:50|262.94|260.64|262.97|260.67|262.97|260.67|262.93|260.63|5
1650152760000|2022-04-16 23:46:00|262.96|260.66|262.88|260.58|262.97|260.67|262.87|260.57|14
1650152770000|2022-04-16 23:46:10|262.83|260.53|262.8|260.5|262.83|260.53|262.78|260.48|12
1650152780000|2022-04-16 23:46:20|262.79|260.49|262.79|260.49|262.79|260.49|262.79|260.49|1
1650152800000|2022-04-16 23:46:40|262.78|260.48|262.82|260.52|262.82|260.52|262.78|260.48|2
1650152810000|2022-04-16 23:46:50|262.83|260.53|262.88|260.58|262.93|260.63|262.83|260.53|9
1650152820000|2022-04-16 23:47:00|262.87|260.57|263.01|260.71|263.02|260.72|262.87|260.57|10
1650152830000|2022-04-16 23:47:10|263|260.7|263.04|260.74|263.04|260.74|262.99|260.69|9
1650152840000|2022-04-16 23:47:20|263.03|260.73|262.94|260.64|263.03|260.73|262.93|260.63|8
1650152850000|2022-04-16 23:47:30|262.92|260.62|262.81|260.51|262.93|260.63|262.8|260.5|12
1650152860000|2022-04-16 23:47:40|262.82|260.52|262.92|260.62|262.92|260.62|262.81|260.51|13
1650152870000|2022-04-16 23:47:50|262.91|260.61|262.89|260.59|262.91|260.61|262.89|260.59|2
1650152880000|2022-04-16 23:48:00|262.9|260.6|262.93|260.63|262.94|260.64|262.9|260.6|4
1650152890000|2022-04-16 23:48:10|262.94|260.64|262.95|260.65|262.95|260.65|262.93|260.63|6
1650152910000|2022-04-16 23:48:30|262.96|260.66|262.86|260.56|262.96|260.66|262.85|260.55|9
1650152920000|2022-04-16 23:48:40|262.84|260.54|262.77|260.47|262.85|260.55|262.77|260.47|12
1650152930000|2022-04-16 23:48:50|262.78|260.48|262.65|260.35|262.81|260.51|262.65|260.35|14
1650152940000|2022-04-16 23:49:00|262.64|260.34|262.06|259.76|262.64|260.34|262.02|259.72|25
1650152950000|2022-04-16 23:49:10|262.07|259.77|262.4|260.1|262.47|260.17|262.07|259.77|23
1650152960000|2022-04-16 23:49:20|262.42|260.12|262.45|260.15|262.48|260.18|262.42|260.12|12
1650152970000|2022-04-16 23:49:30|262.42|260.12|262.38|260.08|262.46|260.16|262.38|260.08|13
1650152980000|2022-04-16 23:49:40|262.37|260.07|262.36|260.06|262.37|260.07|262.35|260.05|10
1650152990000|2022-04-16 23:49:50|262.37|260.07|262.37|260.07|262.38|260.08|262.29|259.99|13
1650153000000|2022-04-16 23:50:00|262.36|260.06|262.02|259.72|262.36|260.06|262.02|259.72|11
1650153010000|2022-04-16 23:50:10|262.03|259.73|262.24|259.94|262.25|259.95|262|259.7|14
1650153020000|2022-04-16 23:50:20|262.25|259.95|262.01|259.71|262.26|259.96|262.01|259.71|16
1650153030000|2022-04-16 23:50:30|261.99|259.69|262.02|259.72|262.23|259.93|261.99|259.69|18
1650153040000|2022-04-16 23:50:40|262.01|259.71|261.75|259.45|262.01|259.71|261.73|259.43|21
1650153050000|2022-04-16 23:50:50|261.89|259.59|261.96|259.66|262.18|259.88|261.86|259.56|20
1650153060000|2022-04-16 23:51:00|261.95|259.65|261.91|259.61|261.98|259.68|261.91|259.61|9
1650153070000|2022-04-16 23:51:10|261.9|259.6|261.96|259.66|261.97|259.67|261.9|259.6|6
1650153080000|2022-04-16 23:51:20|261.93|259.63|261.9|259.6|261.97|259.67|261.9|259.6|16
1650153090000|2022-04-16 23:51:30|261.89|259.59|261.95|259.65|261.97|259.67|261.89|259.59|11
1650153100000|2022-04-16 23:51:40|261.89|259.59|261.82|259.52|261.89|259.59|261.79|259.49|8
1650153110000|2022-04-16 23:51:50|261.86|259.56|261.79|259.49|261.87|259.57|261.79|259.49|5
1650153120000|2022-04-16 23:52:00|261.78|259.48|261.79|259.49|261.8|259.5|261.78|259.48|12
1650153130000|2022-04-16 23:52:10|261.78|259.48|261.79|259.49|261.79|259.49|261.78|259.48|2
1650153140000|2022-04-16 23:52:20|261.77|259.47|261.78|259.48|261.78|259.48|261.73|259.43|7
1650153150000|2022-04-16 23:52:30|261.79|259.49|261.64|259.34|261.79|259.49|261.64|259.34|14
1650153160000|2022-04-16 23:52:40|261.65|259.35|261.56|259.26|261.66|259.36|261.54|259.24|22
1650153170000|2022-04-16 23:52:50|261.63|259.33|261.57|259.27|261.66|259.36|261.57|259.27|9
1650153180000|2022-04-16 23:53:00|261.63|259.33|261.55|259.25|261.64|259.34|261.54|259.24|11
1650153190000|2022-04-16 23:53:10|261.57|259.27|261.71|259.41|261.72|259.42|261.56|259.26|9
1650153200000|2022-04-16 23:53:20|261.72|259.42|261.82|259.52|261.83|259.53|261.71|259.41|12
1650153210000|2022-04-16 23:53:30|261.83|259.53|261.8|259.5|261.84|259.54|261.74|259.44|9
1650153220000|2022-04-16 23:53:40|261.81|259.51|261.72|259.42|261.84|259.54|261.67|259.37|14
1650153230000|2022-04-16 23:53:50|261.71|259.41|261.76|259.46|261.76|259.46|261.69|259.39|11
1650153240000|2022-04-16 23:54:00|261.73|259.43|261.88|259.58|261.88|259.58|261.72|259.42|14
1650153250000|2022-04-16 23:54:10|261.9|259.6|261.95|259.65|261.96|259.66|261.9|259.6|7
1650153260000|2022-04-16 23:54:20|261.98|259.68|261.82|259.52|261.98|259.68|261.82|259.52|9
1650153270000|2022-04-16 23:54:30|261.77|259.47|261.81|259.51|261.83|259.53|261.77|259.47|7
1650153280000|2022-04-16 23:54:40|261.8|259.5|261.81|259.51|261.82|259.52|261.79|259.49|12
1650153290000|2022-04-16 23:54:50|261.82|259.52|261.83|259.53|261.83|259.53|261.8|259.5|6
1650153300000|2022-04-16 23:55:00|261.81|259.51|261.8|259.5|261.81|259.51|261.8|259.5|2
1650153310000|2022-04-16 23:55:10|261.81|259.51|261.79|259.49|261.81|259.51|261.79|259.49|2
1650153320000|2022-04-16 23:55:20|261.78|259.48|261.8|259.5|261.8|259.5|261.78|259.48|2
1650153330000|2022-04-16 23:55:30|261.81|259.51|261.82|259.52|261.82|259.52|261.81|259.51|2
1650153340000|2022-04-16 23:55:40|261.83|259.53|261.81|259.51|261.83|259.53|261.81|259.51|2
1650153350000|2022-04-16 23:55:50|261.79|259.49|261.8|259.5|261.8|259.5|261.79|259.49|2
1650153360000|2022-04-16 23:56:00|261.79|259.49|261.79|259.49|261.79|259.49|261.79|259.49|1
1650153370000|2022-04-16 23:56:10|261.78|259.48|261.82|259.52|261.83|259.53|261.78|259.48|6
1650153380000|2022-04-16 23:56:20|261.84|259.54|261.84|259.54|261.84|259.54|261.84|259.54|1
1650153390000|2022-04-16 23:56:30|261.88|259.58|261.96|259.66|261.97|259.67|261.88|259.58|5
1650153400000|2022-04-16 23:56:40|262|259.7|261.9|259.6|262|259.7|261.85|259.55|9
1650153410000|2022-04-16 23:56:50|261.88|259.58|262.18|259.88|262.22|259.92|261.88|259.58|14
1650153420000|2022-04-16 23:57:00|262.19|259.89|262.27|259.97|262.34|260.04|262.17|259.87|18
1650153430000|2022-04-16 23:57:10|262.28|259.98|262.29|259.99|262.3|260|262.28|259.98|6
1650153440000|2022-04-16 23:57:20|262.3|260|262.29|259.99|262.3|260|262.29|259.99|10
1650153450000|2022-04-16 23:57:30|262.28|259.98|262.27|259.97|262.28|259.98|262.27|259.97|2
1650153460000|2022-04-16 23:57:40|262.28|259.98|261.98|259.68|262.28|259.98|261.98|259.68|9
1650153470000|2022-04-16 23:57:50|261.97|259.67|261.96|259.66|261.97|259.67|261.94|259.64|7
1650153480000|2022-04-16 23:58:00|261.97|259.67|261.98|259.68|262|259.7|261.97|259.67|5
1650153490000|2022-04-16 23:58:10|261.97|259.67|261.97|259.67|261.97|259.67|261.97|259.67|1
1650153500000|2022-04-16 23:58:20|261.96|259.66|261.97|259.67|261.97|259.67|261.96|259.66|4
1650153510000|2022-04-16 23:58:30|261.96|259.66|261.97|259.67|261.97|259.67|261.96|259.66|2
1650153520000|2022-04-16 23:58:40|261.96|259.66|261.96|259.66|261.96|259.66|261.96|259.66|1
1650153530000|2022-04-16 23:58:50|261.89|259.59|261.87|259.57|261.89|259.59|261.86|259.56|8
1650153540000|2022-04-16 23:59:00|261.86|259.56|261.9|259.6|261.9|259.6|261.86|259.56|2
1650153550000|2022-04-16 23:59:10|261.91|259.61|261.92|259.62|261.92|259.62|261.91|259.61|4
1650153560000|2022-04-16 23:59:20|261.94|259.64|261.86|259.56|261.94|259.64|261.85|259.55|9
1650153570000|2022-04-16 23:59:30|261.85|259.55|261.87|259.57|261.87|259.57|261.85|259.55|4
1650153580000|2022-04-16 23:59:40|261.88|259.58|261.96|259.66|261.96|259.66|261.88|259.58|4
1650153590000|2022-04-16 23:59:50|261.97|259.67|262|259.7|262|259.7|261.97|259.67|3
1650153600000|2022-04-17 00:00:00|261.99|259.69|262.02|259.72|262.03|259.73|261.99|259.69|4
1650153610000|2022-04-17 00:00:10|262|259.7|262.02|259.72|262.02|259.72|262|259.7|4
1650153620000|2022-04-17 00:00:20|262.14|259.84|262.31|260.01|262.38|260.08|262.14|259.84|16
1650153630000|2022-04-17 00:00:30|262.27|259.97|261.94|259.64|262.27|259.97|261.93|259.63|14
1650153640000|2022-04-17 00:00:40|261.93|259.63|261.9|259.6|261.93|259.63|261.89|259.59|4
1650153650000|2022-04-17 00:00:50|261.91|259.61|261.8|259.5|261.91|259.61|261.79|259.49|6
1650153660000|2022-04-17 00:01:00|261.81|259.51|261.89|259.59|261.89|259.59|261.8|259.5|12
1650153670000|2022-04-17 00:01:10|261.9|259.6|261.89|259.59|261.9|259.6|261.89|259.59|2
1650153680000|2022-04-17 00:01:20|261.88|259.58|261.93|259.63|261.94|259.64|261.88|259.58|5
1650153690000|2022-04-17 00:01:30|261.94|259.64|261.96|259.66|261.98|259.68|261.93|259.63|7
1650153700000|2022-04-17 00:01:40|261.92|259.62|261.93|259.63|261.93|259.63|261.92|259.62|4
1650153710000|2022-04-17 00:01:50|261.91|259.61|261.79|259.49|261.91|259.61|261.78|259.48|14
1650153720000|2022-04-17 00:02:00|261.78|259.48|261.88|259.58|261.88|259.58|261.78|259.48|8
1650153730000|2022-04-17 00:02:10|261.89|259.59|261.88|259.58|261.99|259.69|261.85|259.55|16
1650153740000|2022-04-17 00:02:20|261.89|259.59|261.94|259.64|261.94|259.64|261.89|259.59|7
1650153750000|2022-04-17 00:02:30|261.93|259.63|261.94|259.64|261.99|259.69|261.93|259.63|13
1650153760000|2022-04-17 00:02:40|261.92|259.62|261.95|259.65|261.95|259.65|261.85|259.55|9
1650153770000|2022-04-17 00:02:50|261.96|259.66|262.04|259.74|262.05|259.75|261.96|259.66|12
1650153780000|2022-04-17 00:03:00|262.05|259.75|262.28|259.98|262.3|260|262.05|259.75|9
1650153790000|2022-04-17 00:03:10|262.3|260|262.49|260.19|262.71|260.41|262.3|260|28
1650153800000|2022-04-17 00:03:20|262.51|260.21|262.51|260.21|262.54|260.24|262.51|260.21|7
1650153810000|2022-04-17 00:03:30|262.48|260.18|262.25|259.95|262.48|260.18|262.25|259.95|15
1650153820000|2022-04-17 00:03:40|262.33|260.03|262.37|260.07|262.37|260.07|262.28|259.98|12
1650153830000|2022-04-17 00:03:50|262.36|260.06|262.33|260.03|262.36|260.06|262.33|260.03|4
1650153840000|2022-04-17 00:04:00|262.34|260.04|262.28|259.98|262.34|260.04|262.05|259.75|16
1650153860000|2022-04-17 00:04:20|262.32|260.02|262.35|260.05|262.36|260.06|262.32|260.02|8
1650153870000|2022-04-17 00:04:30|262.36|260.06|262.4|260.1|262.4|260.1|262.36|260.06|3
1650153880000|2022-04-17 00:04:40|262.39|260.09|262.34|260.04|262.41|260.11|262.33|260.03|6
1650153890000|2022-04-17 00:04:50|262.41|260.11|262.4|260.1|262.42|260.12|262.39|260.09|6
1650153900000|2022-04-17 00:05:00|262.42|260.12|262.41|260.11|262.42|260.12|262.41|260.11|2
1650153910000|2022-04-17 00:05:10|262.42|260.12|262.42|260.12|262.44|260.14|262.41|260.11|7
1650153930000|2022-04-17 00:05:30|262.44|260.14|262.43|260.13|262.44|260.14|262.42|260.12|11
1650153940000|2022-04-17 00:05:40|262.42|260.12|262.43|260.13|262.43|260.13|262.42|260.12|6
1650153950000|2022-04-17 00:05:50|262.42|260.12|262.43|260.13|262.43|260.13|262.42|260.12|4
1650153960000|2022-04-17 00:06:00|262.44|260.14|262.45|260.15|262.45|260.15|262.43|260.13|3
1650153970000|2022-04-17 00:06:10|262.47|260.17|262.64|260.34|262.64|260.34|262.47|260.17|13
1650153980000|2022-04-17 00:06:20|262.63|260.33|262.78|260.48|262.78|260.48|262.63|260.33|10
1650153990000|2022-04-17 00:06:30|262.77|260.47|262.79|260.49|262.79|260.49|262.77|260.47|4
1650154000000|2022-04-17 00:06:40|262.78|260.48|262.8|260.5|262.8|260.5|262.74|260.44|10
1650154010000|2022-04-17 00:06:50|262.81|260.51|262.6|260.3|262.85|260.55|262.6|260.3|11
1650154020000|2022-04-17 00:07:00|262.59|260.29|262.62|260.32|262.63|260.33|262.5|260.2|21
1650154030000|2022-04-17 00:07:10|262.61|260.31|262.7|260.4|262.7|260.4|262.61|260.31|12
1650154040000|2022-04-17 00:07:20|262.68|260.38|262.72|260.42|262.72|260.42|262.68|260.38|6
1650154050000|2022-04-17 00:07:30|262.73|260.43|262.78|260.48|262.78|260.48|262.73|260.43|2
1650154060000|2022-04-17 00:07:40|262.8|260.5|262.8|260.5|262.87|260.57|262.78|260.48|17
1650154070000|2022-04-17 00:07:50|262.82|260.52|262.87|260.57|262.87|260.57|262.8|260.5|9
1650154080000|2022-04-17 00:08:00|262.88|260.58|262.92|260.62|262.92|260.62|262.87|260.57|5
1650154090000|2022-04-17 00:08:10|262.93|260.63|263.33|261.03|263.33|261.03|262.93|260.63|7
1650154100000|2022-04-17 00:08:20|263.36|261.06|263.39|261.09|263.39|261.09|263.06|260.76|21
1650154110000|2022-04-17 00:08:30|263.36|261.06|263.38|261.08|263.4|261.1|263.36|261.06|11
1650154120000|2022-04-17 00:08:40|263.39|261.09|263.41|261.11|263.41|261.11|263.39|261.09|2
1650154130000|2022-04-17 00:08:50|263.43|261.13|263.78|261.48|263.79|261.49|263.42|261.12|17
1650154140000|2022-04-17 00:09:00|263.8|261.5|263.82|261.52|263.88|261.58|263.78|261.48|17
1650154150000|2022-04-17 00:09:10|263.83|261.53|263.89|261.59|263.92|261.62|263.83|261.53|12
1650154160000|2022-04-17 00:09:20|263.88|261.58|263.86|261.56|263.92|261.62|263.78|261.48|18
1650154170000|2022-04-17 00:09:30|263.85|261.55|263.87|261.57|263.87|261.57|263.84|261.54|11
1650154190000|2022-04-17 00:09:50|263.89|261.59|263.82|261.52|263.89|261.59|263.8|261.5|11
1650154200000|2022-04-17 00:10:00|263.83|261.53|263.82|261.52|263.83|261.53|263.82|261.52|2
1650154210000|2022-04-17 00:10:10|263.83|261.53|263.87|261.57|263.87|261.57|263.83|261.53|4
1650154220000|2022-04-17 00:10:20|263.83|261.53|263.81|261.51|263.83|261.53|263.81|261.51|2
1650154230000|2022-04-17 00:10:30|263.8|261.5|263.78|261.48|263.82|261.52|263.74|261.44|16
1650154240000|2022-04-17 00:10:40|263.77|261.47|263.75|261.45|263.77|261.47|263.73|261.43|6
1650154250000|2022-04-17 00:10:50|263.76|261.46|263.74|261.44|263.78|261.48|263.74|261.44|7
1650154260000|2022-04-17 00:11:00|263.73|261.43|263.71|261.41|263.78|261.48|263.71|261.41|9
1650154270000|2022-04-17 00:11:10|263.7|261.4|263.55|261.25|263.7|261.4|263.55|261.25|14
1650154280000|2022-04-17 00:11:20|263.54|261.24|263.49|261.19|263.54|261.24|263.49|261.19|5
1650154290000|2022-04-17 00:11:30|263.44|261.14|263.01|260.71|263.44|261.14|263.01|260.71|19
1650154300000|2022-04-17 00:11:40|263.02|260.72|262.97|260.67|263.02|260.72|262.97|260.67|6
1650154310000|2022-04-17 00:11:50|262.98|260.68|262.94|260.64|262.99|260.69|262.94|260.64|6
1650154320000|2022-04-17 00:12:00|262.95|260.65|262.92|260.62|262.95|260.65|262.88|260.58|11
1650154330000|2022-04-17 00:12:10|262.94|260.64|262.99|260.69|262.99|260.69|262.94|260.64|4
1650154340000|2022-04-17 00:12:20|263|260.7|263.4|261.1|263.43|261.13|263|260.7|15
1650154350000|2022-04-17 00:12:30|263.41|261.11|263.41|261.11|263.41|261.11|263.41|261.11|1
1650154360000|2022-04-17 00:12:40|263.53|261.23|263.51|261.21|263.53|261.23|263.49|261.19|7
1650154370000|2022-04-17 00:12:50|263.5|261.2|263.49|261.19|263.51|261.21|263.47|261.17|8
1650154380000|2022-04-17 00:13:00|263.48|261.18|263.44|261.14|263.53|261.23|263.44|261.14|14
1650154390000|2022-04-17 00:13:10|263.45|261.15|263.61|261.31|263.62|261.32|263.45|261.15|8
1650154400000|2022-04-17 00:13:20|263.6|261.3|263.6|261.3|263.6|261.3|263.59|261.29|3
1650154410000|2022-04-17 00:13:30|263.59|261.29|263.59|261.29|263.59|261.29|263.59|261.29|1
1650154420000|2022-04-17 00:13:40|263.58|261.28|263.56|261.26|263.59|261.29|263.56|261.26|3
1650154440000|2022-04-17 00:14:00|263.58|261.28|263.58|261.28|263.58|261.28|263.58|261.28|1
1650154450000|2022-04-17 00:14:10|263.56|261.26|263.42|261.12|263.56|261.26|263.41|261.11|5
1650154460000|2022-04-17 00:14:20|263.38|261.08|263.43|261.13|263.44|261.14|263.38|261.08|5
1650154470000|2022-04-17 00:14:30|263.48|261.18|263.45|261.15|263.48|261.18|263.45|261.15|2
1650154480000|2022-04-17 00:14:40|263.46|261.16|263.4|261.1|263.48|261.18|263.37|261.07|10
1650154490000|2022-04-17 00:14:50|263.37|261.07|263.17|260.87|263.42|261.12|263.17|260.87|12
1650154500000|2022-04-17 00:15:00|263.16|260.86|263.34|261.04|263.34|261.04|263.01|260.71|12
1650154510000|2022-04-17 00:15:10|263.33|261.03|263.41|261.11|263.41|261.11|263.3|261|4
1650154520000|2022-04-17 00:15:20|263.45|261.15|263.47|261.17|263.47|261.17|263.45|261.15|2
1650154530000|2022-04-17 00:15:30|263.48|261.18|263.47|261.17|263.48|261.18|263.43|261.13|7
1650154540000|2022-04-17 00:15:40|263.44|261.14|263.44|261.14|263.46|261.16|263.43|261.13|6
1650154550000|2022-04-17 00:15:50|263.43|261.13|263.34|261.04|263.44|261.14|263.34|261.04|11
1650154560000|2022-04-17 00:16:00|263.35|261.05|263.1|260.8|263.35|261.05|263.04|260.74|17
1650154570000|2022-04-17 00:16:10|263.11|260.81|263.08|260.78|263.11|260.81|263.02|260.72|9
1650154580000|2022-04-17 00:16:20|263.09|260.79|263.1|260.8|263.11|260.81|263.09|260.79|4
1650154590000|2022-04-17 00:16:30|263.12|260.82|263.13|260.83|263.14|260.84|263.1|260.8|9
1650154600000|2022-04-17 00:16:40|263.14|260.84|263.13|260.83|263.14|260.84|263.13|260.83|4
1650154620000|2022-04-17 00:17:00|263.11|260.81|263.09|260.79|263.12|260.82|263.09|260.79|4
1650154630000|2022-04-17 00:17:10|263.11|260.81|263.41|261.11|263.42|261.12|263.11|260.81|10
1650154640000|2022-04-17 00:17:20|263.46|261.16|263.45|261.15|263.46|261.16|263.44|261.14|6
1650154650000|2022-04-17 00:17:30|263.44|261.14|263.49|261.19|263.5|261.2|263.44|261.14|8
1650154660000|2022-04-17 00:17:40|263.48|261.18|263.49|261.19|263.49|261.19|263.48|261.18|2
1650154670000|2022-04-17 00:17:50|263.52|261.22|263.56|261.26|263.57|261.27|263.52|261.22|6
1650154680000|2022-04-17 00:18:00|263.57|261.27|263.62|261.32|263.63|261.33|263.56|261.26|8
1650154690000|2022-04-17 00:18:10|263.61|261.31|263.61|261.31|263.61|261.31|263.61|261.31|1
1650154700000|2022-04-17 00:18:20|263.62|261.32|263.67|261.37|263.67|261.37|263.62|261.32|6
1650154710000|2022-04-17 00:18:30|263.66|261.36|263.66|261.36|263.66|261.36|263.66|261.36|1
1650154720000|2022-04-17 00:18:40|263.65|261.35|263.64|261.34|263.65|261.35|263.63|261.33|3
1650154730000|2022-04-17 00:18:50|263.65|261.35|263.81|261.51|263.81|261.51|263.65|261.35|7
1650154740000|2022-04-17 00:19:00|263.82|261.52|263.96|261.66|263.96|261.66|263.77|261.47|13
1650154750000|2022-04-17 00:19:10|263.97|261.67|264.35|262.05|264.36|262.06|263.93|261.63|12
1650154760000|2022-04-17 00:19:20|264.36|262.06|264.47|262.17|264.49|262.19|264.35|262.05|14
1650154770000|2022-04-17 00:19:30|264.54|262.24|264.47|262.17|264.54|262.24|264.47|262.17|8
1650154780000|2022-04-17 00:19:40|264.45|262.15|264.45|262.15|264.46|262.16|264.45|262.15|3
1650154790000|2022-04-17 00:19:50|264.46|262.16|264.42|262.12|264.5|262.2|264.41|262.11|12
1650154800000|2022-04-17 00:20:00|264.41|262.11|264.5|262.2|264.5|262.2|264.39|262.09|12
1650154810000|2022-04-17 00:20:10|264.49|262.19|264.49|262.19|264.51|262.21|264.49|262.19|5
1650154820000|2022-04-17 00:20:20|264.5|262.2|264.5|262.2|264.51|262.21|264.5|262.2|3
1650154830000|2022-04-17 00:20:30|264.51|262.21|264.39|262.09|264.51|262.21|264.39|262.09|9
1650154840000|2022-04-17 00:20:40|264.4|262.1|264.4|262.1|264.4|262.1|264.4|262.1|1
1650154850000|2022-04-17 00:20:50|264.39|262.09|264.4|262.1|264.4|262.1|264.39|262.09|2
1650154860000|2022-04-17 00:21:00|264.43|262.13|264.48|262.18|264.48|262.18|264.42|262.12|8
1650154870000|2022-04-17 00:21:10|264.49|262.19|264.46|262.16|264.49|262.19|264.46|262.16|4
1650154890000|2022-04-17 00:21:30|264.47|262.17|264.6|262.3|264.6|262.3|264.47|262.17|6
1650154900000|2022-04-17 00:21:40|264.61|262.31|264.79|262.49|264.79|262.49|264.6|262.3|16
1650154910000|2022-04-17 00:21:50|264.78|262.48|264.96|262.66|264.97|262.67|264.77|262.47|16
1650154920000|2022-04-17 00:22:00|264.95|262.65|265.3|263|265.34|263.04|264.95|262.65|15
1650154930000|2022-04-17 00:22:10|265.29|262.99|265.39|263.09|265.45|263.15|265.29|262.99|26
1650154940000|2022-04-17 00:22:20|265.42|263.12|264.91|262.61|265.44|263.14|264.79|262.49|22
1650154950000|2022-04-17 00:22:30|264.9|262.6|264.81|262.51|264.9|262.6|264.65|262.35|21
1650154960000|2022-04-17 00:22:40|264.8|262.5|264.85|262.55|264.86|262.56|264.8|262.5|9
1650154970000|2022-04-17 00:22:50|264.84|262.54|264.83|262.53|264.85|262.55|264.81|262.51|13
1650154980000|2022-04-17 00:23:00|264.82|262.52|264.74|262.44|264.82|262.52|264.74|262.44|12
1650154990000|2022-04-17 00:23:10|264.73|262.43|264.62|262.32|264.74|262.44|264.57|262.27|15
1650155000000|2022-04-17 00:23:20|264.59|262.29|264.58|262.28|264.62|262.32|264.54|262.24|12
1650155010000|2022-04-17 00:23:30|264.55|262.25|264.52|262.22|264.6|262.3|264.5|262.2|14
1650155020000|2022-04-17 00:23:40|264.56|262.26|264.57|262.27|264.58|262.28|264.51|262.21|7
1650155030000|2022-04-17 00:23:50|264.69|262.39|265.35|263.05|265.35|263.05|264.69|262.39|22
1650155040000|2022-04-17 00:24:00|265.36|263.06|265.02|262.72|265.36|263.06|265.01|262.71|20
1650155050000|2022-04-17 00:24:10|265.01|262.71|265.32|263.02|265.32|263.02|265.01|262.71|13
1650155060000|2022-04-17 00:24:20|265.23|262.93|264.98|262.68|265.23|262.93|264.93|262.63|15
1650155070000|2022-04-17 00:24:30|264.97|262.67|265.1|262.8|265.1|262.8|264.97|262.67|8
1650155080000|2022-04-17 00:24:40|265.11|262.81|265.09|262.79|265.11|262.81|265.07|262.77|8
1650155090000|2022-04-17 00:24:50|265.08|262.78|265.3|263|265.32|263.02|265.08|262.78|8
1650155100000|2022-04-17 00:25:00|265.31|263.01|265.33|263.03|265.34|263.04|265.11|262.81|15
1650155110000|2022-04-17 00:25:10|265.34|263.04|265.29|262.99|265.34|263.04|265.17|262.87|14
1650155120000|2022-04-17 00:25:20|265.28|262.98|265.4|263.1|265.44|263.14|265.28|262.98|11
1650155130000|2022-04-17 00:25:30|265.46|263.16|265.47|263.17|265.5|263.2|265.43|263.13|12
1650155140000|2022-04-17 00:25:40|265.46|263.16|265.72|263.42|265.72|263.42|265.43|263.13|16
1650155150000|2022-04-17 00:25:50|265.73|263.43|266.71|264.41|266.71|264.41|265.73|263.43|36
1650155160000|2022-04-17 00:26:00|266.72|264.42|266.96|264.66|266.96|264.66|266.55|264.25|25
1650155170000|2022-04-17 00:26:10|266.95|264.65|267.52|265.22|267.55|265.25|266.95|264.65|24
1650155180000|2022-04-17 00:26:20|267.76|265.46|268.92|266.62|269.4|267.1|267.7|265.4|35
1650155190000|2022-04-17 00:26:30|268.93|266.63|267.69|265.39|268.93|266.63|267.68|265.38|33
1650155200000|2022-04-17 00:26:40|267.7|265.4|267.8|265.5|267.81|265.51|267.61|265.31|27
1650155210000|2022-04-17 00:26:50|267.69|265.39|267.55|265.25|267.72|265.42|267.46|265.16|25
1650155220000|2022-04-17 00:27:00|267.56|265.26|268.53|266.23|268.53|266.23|267.56|265.26|26
1650155230000|2022-04-17 00:27:10|268.54|266.24|267.81|265.51|268.56|266.26|267.79|265.49|28
1650155240000|2022-04-17 00:27:20|267.83|265.53|267.94|265.64|268.33|266.03|267.8|265.5|31
1650155250000|2022-04-17 00:27:30|268.27|265.97|267.85|265.55|268.29|265.99|267.8|265.5|24
1650155260000|2022-04-17 00:27:40|267.88|265.58|267.85|265.55|267.93|265.63|267.68|265.38|30
1650155270000|2022-04-17 00:27:50|267.89|265.59|267.92|265.62|268.32|266.02|267.89|265.59|25
1650155280000|2022-04-17 00:28:00|267.88|265.58|267.86|265.56|267.93|265.63|267.77|265.47|21
1650155290000|2022-04-17 00:28:10|267.84|265.54|267.74|265.44|267.9|265.6|267.66|265.36|24
1650155300000|2022-04-17 00:28:20|267.72|265.42|267.59|265.29|267.72|265.42|267.58|265.28|18
1650155310000|2022-04-17 00:28:30|267.58|265.28|267.62|265.32|267.62|265.32|267.54|265.24|12
1650155320000|2022-04-17 00:28:40|267.61|265.31|267.3|265|267.62|265.32|267.18|264.88|35
1650155330000|2022-04-17 00:28:50|267.28|264.98|267.29|264.99|267.33|265.03|267.05|264.75|26
1650155340000|2022-04-17 00:29:00|267.3|265|267.3|265|267.3|265|266.99|264.69|17
1650155350000|2022-04-17 00:29:10|267.28|264.98|267.56|265.26|267.57|265.27|267.04|264.74|25
1650155360000|2022-04-17 00:29:20|267.58|265.28|267.55|265.25|267.64|265.34|267.41|265.11|28
1650155370000|2022-04-17 00:29:30|267.54|265.24|267.05|264.75|267.54|265.24|267.04|264.74|27
1650155380000|2022-04-17 00:29:40|267.06|264.76|267.34|265.04|267.41|265.11|267.05|264.75|25
1650155390000|2022-04-17 00:29:50|267.32|265.02|267.06|264.76|267.34|265.04|267.04|264.74|25
1650155400000|2022-04-17 00:30:00|267.05|264.75|266.95|264.65|267.05|264.75|266.82|264.52|22
1650155410000|2022-04-17 00:30:10|266.92|264.62|266.62|264.32|266.96|264.66|266.6|264.3|22
1650155420000|2022-04-17 00:30:20|266.61|264.31|266.36|264.06|266.61|264.31|266.32|264.02|21
1650155430000|2022-04-17 00:30:30|266.38|264.08|266.33|264.03|266.39|264.09|266.33|264.03|19
1650155440000|2022-04-17 00:30:40|266.36|264.06|266.34|264.04|266.39|264.09|266.26|263.96|19
1650155450000|2022-04-17 00:30:50|266.32|264.02|266.38|264.08|266.38|264.08|266.26|263.96|11
1650155460000|2022-04-17 00:31:00|266.37|264.07|266.4|264.1|266.47|264.17|266.21|263.91|25
1650155470000|2022-04-17 00:31:10|266.39|264.09|266.35|264.05|266.39|264.09|266.33|264.03|11
1650155480000|2022-04-17 00:31:20|266.36|264.06|266.34|264.04|266.36|264.06|266.33|264.03|12
1650155490000|2022-04-17 00:31:30|266.33|264.03|266.28|263.98|266.33|264.03|266.28|263.98|5
1650155500000|2022-04-17 00:31:40|266.26|263.96|266.25|263.95|266.29|263.99|266.23|263.93|10
1650155510000|2022-04-17 00:31:50|266.22|263.92|266.02|263.72|266.24|263.94|265.99|263.69|16
1650155520000|2022-04-17 00:32:00|266.01|263.71|266.37|264.07|266.37|264.07|265.91|263.61|19
1650155530000|2022-04-17 00:32:10|266.38|264.08|266.57|264.27|266.59|264.29|266.38|264.08|32
1650155540000|2022-04-17 00:32:20|266.58|264.28|266.46|264.16|266.6|264.3|266.46|264.16|13
1650155550000|2022-04-17 00:32:30|266.42|264.12|266.43|264.13|266.43|264.13|266.42|264.12|2
1650155560000|2022-04-17 00:32:40|266.44|264.14|266.54|264.24|266.54|264.24|266.44|264.14|8
1650155570000|2022-04-17 00:32:50|266.53|264.23|266.61|264.31|266.61|264.31|266.46|264.16|24
1650155580000|2022-04-17 00:33:00|266.62|264.32|266.7|264.4|266.7|264.4|266.62|264.32|3
1650155590000|2022-04-17 00:33:10|266.72|264.42|266.46|264.16|266.73|264.43|266.46|264.16|16
1650155600000|2022-04-17 00:33:20|266.43|264.13|266.43|264.13|266.49|264.19|266.39|264.09|22
1650155610000|2022-04-17 00:33:30|266.4|264.1|266.59|264.29|266.59|264.29|266.4|264.1|16
1650155620000|2022-04-17 00:33:40|266.55|264.25|266.63|264.33|266.66|264.36|266.55|264.25|11
1650155630000|2022-04-17 00:33:50|266.64|264.34|266.6|264.3|266.64|264.34|266.55|264.25|9
1650155640000|2022-04-17 00:34:00|266.63|264.33|266.56|264.26|266.67|264.37|266.56|264.26|17
1650155650000|2022-04-17 00:34:10|266.55|264.25|265.99|263.69|266.55|264.25|265.99|263.69|20
1650155660000|2022-04-17 00:34:20|265.98|263.68|265.75|263.45|265.98|263.68|265.67|263.37|16
1650155670000|2022-04-17 00:34:30|265.73|263.43|265.97|263.67|265.99|263.69|265.71|263.41|15
1650155680000|2022-04-17 00:34:40|266.02|263.72|265.89|263.59|266.02|263.72|265.89|263.59|13
1650155690000|2022-04-17 00:34:50|265.88|263.58|265.71|263.41|265.89|263.59|265.7|263.4|13
1650155700000|2022-04-17 00:35:00|265.7|263.4|265.78|263.48|265.8|263.5|265.7|263.4|16
1650155710000|2022-04-17 00:35:10|265.77|263.47|265.72|263.42|265.77|263.47|265.72|263.42|6
1650155720000|2022-04-17 00:35:20|265.71|263.41|265.71|263.41|265.72|263.42|265.7|263.4|7
1650155730000|2022-04-17 00:35:30|265.69|263.39|265.6|263.3|265.7|263.4|265.52|263.22|19
1650155740000|2022-04-17 00:35:40|265.61|263.31|265.44|263.14|265.61|263.31|265.44|263.14|9
1650155750000|2022-04-17 00:35:50|265.43|263.13|265.38|263.08|265.43|263.13|265.11|262.81|26
1650155760000|2022-04-17 00:36:00|265.37|263.07|265.41|263.11|265.45|263.15|265.33|263.03|16
1650155770000|2022-04-17 00:36:10|265.42|263.12|265.46|263.16|265.46|263.16|265.41|263.11|16
1650155780000|2022-04-17 00:36:20|265.44|263.14|265.47|263.17|265.49|263.19|265.43|263.13|8
1650155790000|2022-04-17 00:36:30|265.51|263.21|265.47|263.17|265.51|263.21|265.46|263.16|5
1650155800000|2022-04-17 00:36:40|265.46|263.16|265.46|263.16|265.46|263.16|265.44|263.14|5
1650155810000|2022-04-17 00:36:50|265.45|263.15|265.32|263.02|265.45|263.15|265.32|263.02|14
1650155820000|2022-04-17 00:37:00|265.31|263.01|264.82|262.52|265.35|263.05|264.82|262.52|12
1650155830000|2022-04-17 00:37:10|264.66|262.36|264.55|262.25|264.66|262.36|264.41|262.11|25
1650155840000|2022-04-17 00:37:20|264.56|262.26|264.86|262.56|264.86|262.56|264.54|262.24|20
1650155850000|2022-04-17 00:37:30|264.85|262.55|264.83|262.53|264.86|262.56|264.78|262.48|12
1650155860000|2022-04-17 00:37:40|264.82|262.52|264.88|262.58|264.88|262.58|264.8|262.5|10
1650155870000|2022-04-17 00:37:50|264.94|262.64|264.92|262.62|264.95|262.65|264.9|262.6|7
1650155880000|2022-04-17 00:38:00|264.91|262.61|264.88|262.58|264.91|262.61|264.88|262.58|2
1650155890000|2022-04-17 00:38:10|264.85|262.55|264.77|262.47|264.85|262.55|264.77|262.47|4
1650155900000|2022-04-17 00:38:20|264.75|262.45|264.76|262.46|264.77|262.47|264.66|262.36|16
1650155910000|2022-04-17 00:38:30|264.77|262.47|264.77|262.47|264.8|262.5|264.76|262.46|6
1650155920000|2022-04-17 00:38:40|264.76|262.46|264.67|262.37|264.76|262.46|264.66|262.36|14
1650155930000|2022-04-17 00:38:50|264.61|262.31|264.16|261.86|264.61|262.31|264.16|261.86|14
1650155940000|2022-04-17 00:39:00|264.09|261.79|264.56|262.26|264.56|262.26|264.08|261.78|21
1650155950000|2022-04-17 00:39:10|264.54|262.24|264.65|262.35|264.65|262.35|264.54|262.24|12
1650155960000|2022-04-17 00:39:20|264.67|262.37|264.75|262.45|264.75|262.45|264.67|262.37|9
1650155970000|2022-04-17 00:39:30|264.74|262.44|264.69|262.39|264.75|262.45|264.69|262.39|7
1650155980000|2022-04-17 00:39:40|264.68|262.38|264.69|262.39|264.7|262.4|264.67|262.37|5
1650155990000|2022-04-17 00:39:50|264.68|262.38|264.68|262.38|264.68|262.38|264.66|262.36|4
1650156000000|2022-04-17 00:40:00|264.67|262.37|264.65|262.35|264.67|262.37|264.64|262.34|6
1650156010000|2022-04-17 00:40:10|264.6|262.3|264.56|262.26|264.6|262.3|264.56|262.26|7
1650156020000|2022-04-17 00:40:20|264.59|262.29|264.52|262.22|264.61|262.31|264.51|262.21|9
1650156030000|2022-04-17 00:40:30|264.49|262.19|264.5|262.2|264.5|262.2|264.47|262.17|5
1650156040000|2022-04-17 00:40:40|264.49|262.19|264.49|262.19|264.5|262.2|264.48|262.18|4
1650156050000|2022-04-17 00:40:50|264.48|262.18|264.5|262.2|264.51|262.21|264.48|262.18|6
1650156060000|2022-04-17 00:41:00|264.29|261.99|263.97|261.67|264.29|261.99|263.97|261.67|16
1650156070000|2022-04-17 00:41:10|264|261.7|263.73|261.43|264.01|261.71|263.72|261.42|25
1650156080000|2022-04-17 00:41:20|263.71|261.41|263.78|261.48|263.81|261.51|263.68|261.38|21
1650156090000|2022-04-17 00:41:30|263.77|261.47|263.68|261.38|263.82|261.52|263.67|261.37|19
1650156100000|2022-04-17 00:41:40|263.67|261.37|263.66|261.36|263.7|261.4|263.66|261.36|6
1650156110000|2022-04-17 00:41:50|263.63|261.33|263.91|261.61|263.91|261.61|263.61|261.31|16
1650156120000|2022-04-17 00:42:00|263.9|261.6|263.91|261.61|263.92|261.62|263.88|261.58|11
1650156130000|2022-04-17 00:42:10|263.95|261.65|263.78|261.48|263.95|261.65|263.73|261.43|16
1650156140000|2022-04-17 00:42:20|263.77|261.47|263.79|261.49|263.8|261.5|263.76|261.46|10
1650156150000|2022-04-17 00:42:30|263.77|261.47|263.74|261.44|263.8|261.5|263.74|261.44|11
1650156160000|2022-04-17 00:42:40|263.69|261.39|264.23|261.93|264.26|261.96|263.69|261.39|14
1650156170000|2022-04-17 00:42:50|264.3|262|264.21|261.91|264.35|262.05|264.21|261.91|13
1650156180000|2022-04-17 00:43:00|264.2|261.9|263.88|261.58|264.2|261.9|263.88|261.58|16
1650156190000|2022-04-17 00:43:10|263.89|261.59|263.84|261.54|263.9|261.6|263.84|261.54|8
1650156200000|2022-04-17 00:43:20|263.85|261.55|263.87|261.57|263.9|261.6|263.85|261.55|6
1650156210000|2022-04-17 00:43:30|263.89|261.59|263.92|261.62|263.95|261.65|263.89|261.59|10
1650156220000|2022-04-17 00:43:40|263.91|261.61|263.86|261.56|263.92|261.62|263.84|261.54|11
1650156230000|2022-04-17 00:43:50|263.85|261.55|263.81|261.51|263.85|261.55|263.81|261.51|6
1650156240000|2022-04-17 00:44:00|263.82|261.52|263.93|261.63|263.98|261.68|263.82|261.52|11
1650156250000|2022-04-17 00:44:10|263.94|261.64|263.94|261.64|264|261.7|263.93|261.63|7
1650156260000|2022-04-17 00:44:20|263.93|261.63|263.81|261.51|263.94|261.64|263.81|261.51|17
1650156270000|2022-04-17 00:44:30|263.82|261.52|263.77|261.47|263.84|261.54|263.77|261.47|10
1650156280000|2022-04-17 00:44:40|263.78|261.48|264.29|261.99|264.32|262.02|263.74|261.44|11
1650156290000|2022-04-17 00:44:50|264.41|262.11|264.4|262.1|264.43|262.13|264.4|262.1|3
1650156300000|2022-04-17 00:45:00|264.43|262.13|264.58|262.28|264.59|262.29|264.43|262.13|16
1650156310000|2022-04-17 00:45:10|264.67|262.37|264.79|262.49|264.79|262.49|264.67|262.37|13
1650156320000|2022-04-17 00:45:20|264.78|262.48|264.79|262.49|264.8|262.5|264.78|262.48|4
1650156330000|2022-04-17 00:45:30|264.81|262.51|264.79|262.49|264.83|262.53|264.79|262.49|11
1650156340000|2022-04-17 00:45:40|264.69|262.39|264.57|262.27|264.69|262.39|264.56|262.26|12
1650156350000|2022-04-17 00:45:50|264.6|262.3|264.49|262.19|264.61|262.31|264.49|262.19|12
1650156360000|2022-04-17 00:46:00|264.48|262.18|264.43|262.13|264.51|262.21|264.43|262.13|9
1650156370000|2022-04-17 00:46:10|264.42|262.12|264.45|262.15|264.45|262.15|264.37|262.07|14
1650156380000|2022-04-17 00:46:20|264.55|262.25|264.73|262.43|264.73|262.43|264.55|262.25|10
1650156390000|2022-04-17 00:46:30|264.74|262.44|265.34|263.04|265.34|263.04|264.74|262.44|18
1650156400000|2022-04-17 00:46:40|265.32|263.02|265.36|263.06|265.36|263.06|265.3|263|12
1650156410000|2022-04-17 00:46:50|265.35|263.05|265.33|263.03|265.5|263.2|265.33|263.03|23
1650156420000|2022-04-17 00:47:00|265.34|263.04|265.21|262.91|265.42|263.12|265.2|262.9|10
1650156430000|2022-04-17 00:47:10|265.22|262.92|264.91|262.61|265.25|262.95|264.86|262.56|13
1650156440000|2022-04-17 00:47:20|264.82|262.52|264.89|262.59|264.95|262.65|264.81|262.51|17
1650156450000|2022-04-17 00:47:30|264.88|262.58|264.86|262.56|264.88|262.58|264.86|262.56|7
1650156460000|2022-04-17 00:47:40|264.82|262.52|264.73|262.43|264.82|262.52|264.73|262.43|11
1650156470000|2022-04-17 00:47:50|264.74|262.44|264.64|262.34|264.75|262.45|264.64|262.34|10
1650156480000|2022-04-17 00:48:00|264.6|262.3|264.56|262.26|264.62|262.32|264.56|262.26|8
1650156490000|2022-04-17 00:48:10|264.59|262.29|264.62|262.32|264.62|262.32|264.59|262.29|4
1650156500000|2022-04-17 00:48:20|264.61|262.31|264.61|262.31|264.61|262.31|264.61|262.31|1
1650156520000|2022-04-17 00:48:40|264.6|262.3|264.51|262.21|264.6|262.3|264.51|262.21|10
1650156530000|2022-04-17 00:48:50|264.5|262.2|264.25|261.95|264.5|262.2|264.25|261.95|15
1650156540000|2022-04-17 00:49:00|264.24|261.94|264.01|261.71|264.27|261.97|263.96|261.66|12
1650156550000|2022-04-17 00:49:10|263.98|261.68|264.37|262.07|264.39|262.09|263.96|261.66|23
1650156560000|2022-04-17 00:49:20|264.39|262.09|264.57|262.27|264.61|262.31|264.39|262.09|16
1650156570000|2022-04-17 00:49:30|264.61|262.31|264.67|262.37|264.67|262.37|264.59|262.29|5
1650156580000|2022-04-17 00:49:40|264.83|262.53|264.9|262.6|265.23|262.93|264.83|262.53|16
1650156590000|2022-04-17 00:49:50|264.91|262.61|264.86|262.56|264.93|262.63|264.86|262.56|13
1650156600000|2022-04-17 00:50:00|264.85|262.55|264.91|262.61|264.91|262.61|264.85|262.55|10
1650156610000|2022-04-17 00:50:10|264.9|262.6|264.9|262.6|264.91|262.61|264.89|262.59|5
1650156620000|2022-04-17 00:50:20|264.89|262.59|264.89|262.59|264.91|262.61|264.89|262.59|3
1650156630000|2022-04-17 00:50:30|264.88|262.58|264.86|262.56|264.88|262.58|264.86|262.56|3
1650156640000|2022-04-17 00:50:40|264.85|262.55|264.44|262.14|264.85|262.55|264.42|262.12|18
1650156650000|2022-04-17 00:50:50|264.46|262.16|264.7|262.4|264.7|262.4|264.37|262.07|14
1650156660000|2022-04-17 00:51:00|264.71|262.41|264.75|262.45|264.75|262.45|264.71|262.41|3
1650156670000|2022-04-17 00:51:10|264.72|262.42|264.77|262.47|264.78|262.48|264.72|262.42|4
1650156680000|2022-04-17 00:51:20|264.76|262.46|264.76|262.46|264.76|262.46|264.76|262.46|1
1650156690000|2022-04-17 00:51:30|264.72|262.42|264.63|262.33|264.72|262.42|264.62|262.32|7
1650156700000|2022-04-17 00:51:40|264.68|262.38|264.61|262.31|264.68|262.38|264.61|262.31|10
1650156710000|2022-04-17 00:51:50|264.62|262.32|264.97|262.67|265|262.7|264.62|262.32|14
1650156720000|2022-04-17 00:52:00|264.98|262.68|265|262.7|265.04|262.74|264.97|262.67|11
1650156730000|2022-04-17 00:52:10|265.01|262.71|265.03|262.73|265.03|262.73|265.01|262.71|7
1650156740000|2022-04-17 00:52:20|265.04|262.74|265.1|262.8|265.11|262.81|265.04|262.74|10
1650156750000|2022-04-17 00:52:30|265.11|262.81|265.37|263.07|265.38|263.08|265.07|262.77|12
1650156760000|2022-04-17 00:52:40|265.35|263.05|265.44|263.14|265.46|263.16|265.35|263.05|11
1650156770000|2022-04-17 00:52:50|265.42|263.12|265.48|263.18|265.48|263.18|265.42|263.12|9
1650156780000|2022-04-17 00:53:00|265.47|263.17|265.5|263.2|265.51|263.21|265.47|263.17|5
1650156790000|2022-04-17 00:53:10|265.51|263.21|265.51|263.21|265.51|263.21|265.51|263.21|1
1650156800000|2022-04-17 00:53:20|265.5|263.2|265.44|263.14|265.5|263.2|265.43|263.13|12
1650156810000|2022-04-17 00:53:30|265.43|263.13|265.49|263.19|265.49|263.19|265.43|263.13|9
1650156820000|2022-04-17 00:53:40|265.46|263.16|265.47|263.17|265.48|263.18|265.46|263.16|7
1650156830000|2022-04-17 00:53:50|265.48|263.18|265.51|263.21|265.52|263.22|265.48|263.18|5
1650156840000|2022-04-17 00:54:00|265.52|263.22|265.68|263.38|265.69|263.39|265.52|263.22|9
1650156850000|2022-04-17 00:54:10|265.75|263.45|265.79|263.49|265.8|263.5|265.7|263.4|17
1650156860000|2022-04-17 00:54:20|265.78|263.48|266.01|263.71|266.02|263.72|265.78|263.48|21
1650156870000|2022-04-17 00:54:30|266|263.7|266.01|263.71|266.04|263.74|265.92|263.62|18
1650156880000|2022-04-17 00:54:40|266.02|263.72|265.99|263.69|266.02|263.72|265.97|263.67|13
1650156890000|2022-04-17 00:54:50|265.98|263.68|265.85|263.55|265.99|263.69|265.85|263.55|16
1650156900000|2022-04-17 00:55:00|265.86|263.56|265.76|263.46|265.86|263.56|265.76|263.46|8
1650156910000|2022-04-17 00:55:10|265.77|263.47|265.69|263.39|265.77|263.47|265.53|263.23|23
1650156920000|2022-04-17 00:55:20|265.7|263.4|265.58|263.28|265.74|263.44|265.58|263.28|12
1650156930000|2022-04-17 00:55:30|265.59|263.29|265.53|263.23|265.6|263.3|265.51|263.21|9
1650156940000|2022-04-17 00:55:40|265.52|263.22|265.65|263.35|265.66|263.36|265.52|263.22|9
1650156950000|2022-04-17 00:55:50|265.63|263.33|265.63|263.33|265.63|263.33|265.63|263.33|1
1650156960000|2022-04-17 00:56:00|265.61|263.31|265.62|263.32|265.62|263.32|265.56|263.26|8
1650156970000|2022-04-17 00:56:10|265.61|263.31|265.6|263.3|265.68|263.38|265.58|263.28|14
1650156980000|2022-04-17 00:56:20|265.59|263.29|265.56|263.26|265.6|263.3|265.56|263.26|7
1650156990000|2022-04-17 00:56:30|265.57|263.27|265.9|263.6|265.95|263.65|265.56|263.26|11
1650157000000|2022-04-17 00:56:40|265.87|263.57|265.66|263.36|265.87|263.57|265.65|263.35|18
1650157010000|2022-04-17 00:56:50|265.65|263.35|265.6|263.3|265.66|263.36|265.59|263.29|11
1650157020000|2022-04-17 00:57:00|265.59|263.29|265.58|263.28|265.61|263.31|265.58|263.28|6
1650157030000|2022-04-17 00:57:10|265.57|263.27|265.57|263.27|265.58|263.28|265.57|263.27|5
1650157040000|2022-04-17 00:57:20|265.56|263.26|265.54|263.24|265.56|263.26|265.54|263.24|2
1650157050000|2022-04-17 00:57:30|265.55|263.25|265.55|263.25|265.55|263.25|265.55|263.25|1
1650157060000|2022-04-17 00:57:40|265.56|263.26|265.56|263.26|265.57|263.27|265.56|263.26|7
1650157070000|2022-04-17 00:57:50|265.48|263.18|265.33|263.03|265.48|263.18|265.33|263.03|11
1650157080000|2022-04-17 00:58:00|265.38|263.08|265.45|263.15|265.47|263.17|265.38|263.08|6
1650157090000|2022-04-17 00:58:10|265.51|263.21|265.51|263.21|265.54|263.24|265.5|263.2|8
1650157100000|2022-04-17 00:58:20|265.5|263.2|265.45|263.15|265.5|263.2|265.44|263.14|11
1650157110000|2022-04-17 00:58:30|265.44|263.14|265.48|263.18|265.48|263.18|265.44|263.14|9
1650157120000|2022-04-17 00:58:40|265.5|263.2|265.49|263.19|265.51|263.21|265.48|263.18|6
1650157130000|2022-04-17 00:58:50|265.46|263.16|265.42|263.12|265.46|263.16|265.42|263.12|6
1650157140000|2022-04-17 00:59:00|265.43|263.13|265.45|263.15|265.45|263.15|265.43|263.13|3
1650157150000|2022-04-17 00:59:10|265.43|263.13|265.42|263.12|265.43|263.13|265.42|263.12|4
1650157170000|2022-04-17 00:59:30|265.41|263.11|265.41|263.11|265.41|263.11|265.41|263.11|1
1650157190000|2022-04-17 00:59:50|265.42|263.12|265.42|263.12|265.42|263.12|265.42|263.12|1
1650157200000|2022-04-17 01:00:00|265.44|263.14|265.56|263.26|265.56|263.26|265.44|263.14|16
1650157210000|2022-04-17 01:00:10|265.57|263.27|265.57|263.27|265.61|263.31|265.56|263.26|10
1650157220000|2022-04-17 01:00:20|265.63|263.33|265.61|263.31|265.66|263.36|265.61|263.31|9
1650157230000|2022-04-17 01:00:30|265.57|263.27|265.48|263.18|265.57|263.27|265.47|263.17|8
1650157240000|2022-04-17 01:00:40|265.46|263.16|265.44|263.14|265.46|263.16|265.44|263.14|3
1650157250000|2022-04-17 01:00:50|265.46|263.16|265.48|263.18|265.48|263.18|265.46|263.16|3
1650157260000|2022-04-17 01:01:00|265.46|263.16|265.46|263.16|265.46|263.16|265.45|263.15|5
1650157270000|2022-04-17 01:01:10|265.44|263.14|265.43|263.13|265.44|263.14|265.42|263.12|6
1650157280000|2022-04-17 01:01:20|265.42|263.12|265.41|263.11|265.42|263.12|265.4|263.1|4
1650157290000|2022-04-17 01:01:30|265.4|263.1|265.4|263.1|265.4|263.1|265.4|263.1|1
1650157300000|2022-04-17 01:01:40|265.39|263.09|265.25|262.95|265.39|263.09|265.25|262.95|14
1650157310000|2022-04-17 01:01:50|265.24|262.94|265.23|262.93|265.25|262.95|265.23|262.93|3
1650157320000|2022-04-17 01:02:00|265.24|262.94|264.87|262.57|265.24|262.94|264.86|262.56|18
1650157330000|2022-04-17 01:02:10|264.88|262.58|264.83|262.53|264.88|262.58|264.83|262.53|4
1650157340000|2022-04-17 01:02:20|264.81|262.51|264.87|262.57|264.87|262.57|264.79|262.49|7
1650157350000|2022-04-17 01:02:30|264.86|262.56|264.87|262.57|264.88|262.58|264.85|262.55|5
1650157360000|2022-04-17 01:02:40|264.86|262.56|264.96|262.66|264.96|262.66|264.86|262.56|6
1650157370000|2022-04-17 01:02:50|264.97|262.67|264.96|262.66|264.97|262.67|264.91|262.61|9
1650157380000|2022-04-17 01:03:00|264.93|262.63|264.88|262.58|264.93|262.63|264.88|262.58|6
1650157390000|2022-04-17 01:03:10|264.89|262.59|264.89|262.59|264.9|262.6|264.88|262.58|5
1650157400000|2022-04-17 01:03:20|264.9|262.6|264.89|262.59|264.9|262.6|264.89|262.59|2
1650157410000|2022-04-17 01:03:30|264.9|262.6|264.96|262.66|264.97|262.67|264.9|262.6|6
1650157430000|2022-04-17 01:03:50|264.98|262.68|264.85|262.55|264.98|262.68|264.85|262.55|6
1650157440000|2022-04-17 01:04:00|264.9|262.6|264.85|262.55|264.9|262.6|264.85|262.55|3
1650157450000|2022-04-17 01:04:10|264.86|262.56|264.86|262.56|264.86|262.56|264.86|262.56|1
1650157460000|2022-04-17 01:04:20|264.85|262.55|264.85|262.55|264.85|262.55|264.85|262.55|1
1650157470000|2022-04-17 01:04:30|264.86|262.56|264.85|262.55|264.86|262.56|264.85|262.55|4
1650157480000|2022-04-17 01:04:40|264.86|262.56|264.79|262.49|264.87|262.57|264.78|262.48|4
1650157490000|2022-04-17 01:04:50|264.77|262.47|264.77|262.47|264.77|262.47|264.76|262.46|3
1650157500000|2022-04-17 01:05:00|264.66|262.36|264.69|262.39|264.7|262.4|264.66|262.36|4
1650157510000|2022-04-17 01:05:10|264.68|262.38|264.63|262.33|264.68|262.38|264.63|262.33|7
1650157520000|2022-04-17 01:05:20|264.65|262.35|264.62|262.32|264.65|262.35|264.62|262.32|4
1650157530000|2022-04-17 01:05:30|264.61|262.31|264.6|262.3|264.61|262.31|264.55|262.25|6
1650157540000|2022-04-17 01:05:40|264.61|262.31|264.54|262.24|264.61|262.31|264.54|262.24|3
1650157550000|2022-04-17 01:05:50|264.53|262.23|264.24|261.94|264.53|262.23|264.23|261.93|18
1650157560000|2022-04-17 01:06:00|264.23|261.93|264.25|261.95|264.29|261.99|264.22|261.92|13
1650157570000|2022-04-17 01:06:10|264.26|261.96|264.26|261.96|264.26|261.96|264.2|261.9|8
1650157580000|2022-04-17 01:06:20|264.25|261.95|264.17|261.87|264.25|261.95|264.17|261.87|3
1650157590000|2022-04-17 01:06:30|264.16|261.86|264.24|261.94|264.24|261.94|264.15|261.85|10
1650157600000|2022-04-17 01:06:40|264.23|261.93|264.23|261.93|264.23|261.93|264.21|261.91|3
1650157610000|2022-04-17 01:06:50|264.24|261.94|264.23|261.93|264.24|261.94|264.23|261.93|2
1650157620000|2022-04-17 01:07:00|264.21|261.91|263.84|261.54|264.21|261.91|263.81|261.51|15
1650157630000|2022-04-17 01:07:10|263.85|261.55|263.76|261.46|263.85|261.55|263.65|261.35|14
1650157640000|2022-04-17 01:07:20|263.77|261.47|263.82|261.52|263.82|261.52|263.77|261.47|5
1650157650000|2022-04-17 01:07:30|263.83|261.53|263.77|261.47|263.83|261.53|263.77|261.47|7
1650157660000|2022-04-17 01:07:40|263.75|261.45|263.74|261.44|263.75|261.45|263.74|261.44|4
1650157670000|2022-04-17 01:07:50|263.73|261.43|263.5|261.2|263.73|261.43|263.44|261.14|20
1650157680000|2022-04-17 01:08:00|263.49|261.19|263.46|261.16|263.49|261.19|263.46|261.16|3
1650157690000|2022-04-17 01:08:10|263.45|261.15|263|260.7|263.45|261.15|262.93|260.63|20
1650157700000|2022-04-17 01:08:20|262.96|260.66|262.95|260.65|262.97|260.67|262.94|260.64|5
1650157710000|2022-04-17 01:08:30|262.96|260.66|262.95|260.65|262.99|260.69|262.92|260.62|8
1650157720000|2022-04-17 01:08:40|262.97|260.67|262.96|260.66|262.98|260.68|262.94|260.64|8
1650157730000|2022-04-17 01:08:50|262.93|260.63|262.94|260.64|262.94|260.64|262.91|260.61|4
1650157740000|2022-04-17 01:09:00|262.96|260.66|262.88|260.58|262.96|260.66|262.86|260.56|9
1650157750000|2022-04-17 01:09:10|262.87|260.57|262.87|260.57|262.89|260.59|262.87|260.57|5
1650157760000|2022-04-17 01:09:20|262.86|260.56|262.79|260.49|262.92|260.62|262.78|260.48|15
1650157770000|2022-04-17 01:09:30|262.78|260.48|262.83|260.53|262.85|260.55|262.76|260.46|9
1650157780000|2022-04-17 01:09:40|262.84|260.54|262.85|260.55|262.85|260.55|262.83|260.53|3
1650157790000|2022-04-17 01:09:50|262.84|260.54|263.78|261.48|263.82|261.52|262.84|260.54|19
1650157800000|2022-04-17 01:10:00|263.77|261.47|263.76|261.46|263.82|261.52|263.64|261.34|14
1650157810000|2022-04-17 01:10:10|263.78|261.48|263.71|261.41|263.78|261.48|263.63|261.33|6
1650157820000|2022-04-17 01:10:20|263.72|261.42|263.76|261.46|263.77|261.47|263.7|261.4|14
1650157830000|2022-04-17 01:10:30|263.77|261.47|263.79|261.49|263.79|261.49|263.77|261.47|3
1650157840000|2022-04-17 01:10:40|263.78|261.48|263.78|261.48|263.81|261.51|263.78|261.48|6
1650157850000|2022-04-17 01:10:50|263.79|261.49|263.85|261.55|263.85|261.55|263.77|261.47|7
1650157860000|2022-04-17 01:11:00|263.86|261.56|263.99|261.69|263.99|261.69|263.83|261.53|10
1650157870000|2022-04-17 01:11:10|264.01|261.71|264.05|261.75|264.05|261.75|264.01|261.71|4
1650157880000|2022-04-17 01:11:20|264.06|261.76|264.05|261.75|264.06|261.76|264.04|261.74|4
1650157890000|2022-04-17 01:11:30|264.04|261.74|263.98|261.68|264.04|261.74|263.98|261.68|4
1650157900000|2022-04-17 01:11:40|263.97|261.67|263.85|261.55|263.97|261.67|263.82|261.52|10
1650157910000|2022-04-17 01:11:50|263.86|261.56|263.79|261.49|263.86|261.56|263.78|261.48|17
1650157920000|2022-04-17 01:12:00|263.8|261.5|263.77|261.47|263.8|261.5|263.75|261.45|5
1650157930000|2022-04-17 01:12:10|263.78|261.48|263.51|261.21|263.78|261.48|263.51|261.21|15
1650157940000|2022-04-17 01:12:20|263.5|261.2|263.4|261.1|263.51|261.21|263.39|261.09|6
1650157950000|2022-04-17 01:12:30|263.47|261.17|263.6|261.3|263.6|261.3|263.47|261.17|13
1650157960000|2022-04-17 01:12:40|263.59|261.29|263.54|261.24|263.69|261.39|263.52|261.22|16
1650157970000|2022-04-17 01:12:50|263.55|261.25|263.6|261.3|263.6|261.3|263.53|261.23|4
1650157980000|2022-04-17 01:13:00|263.61|261.31|263.63|261.33|263.63|261.33|263.61|261.31|5
1650157990000|2022-04-17 01:13:10|263.62|261.32|263.63|261.33|263.64|261.34|263.61|261.31|6
1650158000000|2022-04-17 01:13:20|263.62|261.32|263.52|261.22|263.64|261.34|263.52|261.22|10
1650158010000|2022-04-17 01:13:30|263.51|261.21|263.33|261.03|263.51|261.21|263.26|260.96|17
1650158020000|2022-04-17 01:13:40|263.34|261.04|263.41|261.11|263.41|261.11|263.06|260.76|9
1650158030000|2022-04-17 01:13:50|263.4|261.1|263.36|261.06|263.41|261.11|263.34|261.04|12
1650158040000|2022-04-17 01:14:00|263.35|261.05|263.38|261.08|263.38|261.08|263.34|261.04|8
1650158050000|2022-04-17 01:14:10|263.37|261.07|263.37|261.07|263.37|261.07|263.37|261.07|1
1650158060000|2022-04-17 01:14:20|263.38|261.08|263.38|261.08|263.38|261.08|263.37|261.07|3
1650158070000|2022-04-17 01:14:30|263.37|261.07|263.36|261.06|263.37|261.07|263.34|261.04|6
1650158080000|2022-04-17 01:14:40|263.39|261.09|263.47|261.17|263.48|261.18|263.39|261.09|9
1650158090000|2022-04-17 01:14:50|263.48|261.18|263.45|261.15|263.49|261.19|263.45|261.15|9
1650158100000|2022-04-17 01:15:00|263.44|261.14|263.53|261.23|263.53|261.23|263.44|261.14|5
1650158110000|2022-04-17 01:15:10|263.55|261.25|263.56|261.26|263.57|261.27|263.53|261.23|6
1650158120000|2022-04-17 01:15:20|263.54|261.24|263.51|261.21|263.55|261.25|263.51|261.21|8
1650158130000|2022-04-17 01:15:30|263.52|261.22|263.43|261.13|263.52|261.22|263.43|261.13|9
1650158140000|2022-04-17 01:15:40|263.42|261.12|263.42|261.12|263.42|261.12|263.42|261.12|1
1650158150000|2022-04-17 01:15:50|263.43|261.13|263.41|261.11|263.43|261.13|263.41|261.11|3
1650158160000|2022-04-17 01:16:00|263.4|261.1|263.07|260.77|263.41|261.11|262.95|260.65|24
1650158170000|2022-04-17 01:16:10|263.11|260.81|263.11|260.81|263.11|260.81|263.11|260.81|1
1650158180000|2022-04-17 01:16:20|263.1|260.8|262.91|260.61|263.11|260.81|262.91|260.61|7
1650158190000|2022-04-17 01:16:30|262.92|260.62|262.92|260.62|262.97|260.67|262.89|260.59|14
1650158200000|2022-04-17 01:16:40|262.93|260.63|263.01|260.71|263.01|260.71|262.93|260.63|11
1650158210000|2022-04-17 01:16:50|263|260.7|263|260.7|263|260.7|263|260.7|1
1650158220000|2022-04-17 01:17:00|262.99|260.69|263.01|260.71|263.01|260.71|262.97|260.67|7
1650158230000|2022-04-17 01:17:10|262.99|260.69|262.92|260.62|262.99|260.69|262.92|260.62|9
1650158240000|2022-04-17 01:17:20|262.9|260.6|263.53|261.23|263.53|261.23|262.9|260.6|12
1650158250000|2022-04-17 01:17:30|263.51|261.21|263.26|260.96|263.54|261.24|263.26|260.96|15
1650158260000|2022-04-17 01:17:40|263.33|261.03|263.3|261|263.38|261.08|263.3|261|13
1650158270000|2022-04-17 01:17:50|263.31|261.01|263.31|261.01|263.32|261.02|263.31|261.01|3
1650158280000|2022-04-17 01:18:00|263.3|261|263.39|261.09|263.39|261.09|263.3|261|8
1650158290000|2022-04-17 01:18:10|263.38|261.08|263.31|261.01|263.38|261.08|263.31|261.01|6
1650158300000|2022-04-17 01:18:20|263.32|261.02|263.32|261.02|263.32|261.02|263.31|261.01|3
1650158310000|2022-04-17 01:18:30|263.3|261|263.51|261.21|263.51|261.21|263.24|260.94|18
1650158320000|2022-04-17 01:18:40|263.5|261.2|263.61|261.31|263.61|261.31|263.45|261.15|10
1650158330000|2022-04-17 01:18:50|263.57|261.27|263.59|261.29|263.59|261.29|263.57|261.27|5
1650158340000|2022-04-17 01:19:00|263.62|261.32|263.65|261.35|263.67|261.37|263.62|261.32|9
1650158350000|2022-04-17 01:19:10|263.64|261.34|263.6|261.3|263.64|261.34|263.6|261.3|5
1650158360000|2022-04-17 01:19:20|263.58|261.28|263.54|261.24|263.58|261.28|263.54|261.24|5
1650158370000|2022-04-17 01:19:30|263.55|261.25|263.56|261.26|263.58|261.28|263.54|261.24|9
1650158380000|2022-04-17 01:19:40|263.57|261.27|263.65|261.35|263.65|261.35|263.57|261.27|4
1650158390000|2022-04-17 01:19:50|263.64|261.34|263.57|261.27|263.64|261.34|263.57|261.27|5
1650158400000|2022-04-17 01:20:00|263.58|261.28|263.65|261.35|263.65|261.35|263.57|261.27|9
1650158410000|2022-04-17 01:20:10|263.64|261.34|263.71|261.41|263.71|261.41|263.64|261.34|4
1650158420000|2022-04-17 01:20:20|263.7|261.4|263.71|261.41|263.71|261.41|263.7|261.4|2
1650158430000|2022-04-17 01:20:30|263.7|261.4|263.7|261.4|263.71|261.41|263.7|261.4|3
1650158440000|2022-04-17 01:20:40|263.71|261.41|263.72|261.42|263.72|261.42|263.71|261.41|2
1650158450000|2022-04-17 01:20:50|263.78|261.48|263.75|261.45|263.78|261.48|263.74|261.44|6
1650158460000|2022-04-17 01:21:00|263.72|261.42|263.72|261.42|263.72|261.42|263.71|261.41|3
1650158470000|2022-04-17 01:21:10|263.71|261.41|263.72|261.42|263.73|261.43|263.71|261.41|6
1650158480000|2022-04-17 01:21:20|263.73|261.43|263.75|261.45|263.76|261.46|263.71|261.41|7
1650158490000|2022-04-17 01:21:30|263.76|261.46|263.67|261.37|263.76|261.46|263.66|261.36|3
1650158500000|2022-04-17 01:21:40|263.66|261.36|263.7|261.4|263.71|261.41|263.66|261.36|5
1650158510000|2022-04-17 01:21:50|263.71|261.41|263.76|261.46|263.76|261.46|263.71|261.41|4
1650158520000|2022-04-17 01:22:00|263.75|261.45|263.67|261.37|263.75|261.45|263.67|261.37|4
1650158530000|2022-04-17 01:22:10|263.66|261.36|263.51|261.21|263.67|261.37|263.51|261.21|18
1650158540000|2022-04-17 01:22:20|263.52|261.22|263.56|261.26|263.57|261.27|263.52|261.22|7
1650158550000|2022-04-17 01:22:30|263.57|261.27|263.57|261.27|263.57|261.27|263.55|261.25|4
1650158560000|2022-04-17 01:22:40|263.56|261.26|263.65|261.35|263.65|261.35|263.56|261.26|6
1650158570000|2022-04-17 01:22:50|263.64|261.34|263.65|261.35|263.65|261.35|263.63|261.33|8
1650158580000|2022-04-17 01:23:00|263.64|261.34|263.55|261.25|263.65|261.35|263.55|261.25|6
1650158590000|2022-04-17 01:23:10|263.64|261.34|263.66|261.36|263.66|261.36|263.64|261.34|5
1650158600000|2022-04-17 01:23:20|263.64|261.34|263.81|261.51|263.81|261.51|263.64|261.34|8
1650158610000|2022-04-17 01:23:30|263.8|261.5|263.81|261.51|263.81|261.51|263.78|261.48|6
1650158620000|2022-04-17 01:23:40|263.8|261.5|263.82|261.52|263.82|261.52|263.79|261.49|8
1650158630000|2022-04-17 01:23:50|263.83|261.53|263.85|261.55|263.86|261.56|263.82|261.52|6
1650158640000|2022-04-17 01:24:00|263.86|261.56|263.86|261.56|263.87|261.57|263.84|261.54|6
1650158650000|2022-04-17 01:24:10|263.87|261.57|263.98|261.68|263.98|261.68|263.86|261.56|7
1650158660000|2022-04-17 01:24:20|263.97|261.67|264.03|261.73|264.03|261.73|263.97|261.67|8
1650158670000|2022-04-17 01:24:30|264.04|261.74|264.03|261.73|264.04|261.74|264.03|261.73|4
1650158680000|2022-04-17 01:24:40|264.02|261.72|264|261.7|264.04|261.74|264|261.7|10
1650158690000|2022-04-17 01:24:50|263.98|261.68|263.76|261.46|263.98|261.68|263.76|261.46|9
1650158700000|2022-04-17 01:25:00|263.77|261.47|263.76|261.46|263.77|261.47|263.71|261.41|10
1650158710000|2022-04-17 01:25:10|263.79|261.49|263.84|261.54|263.86|261.56|263.76|261.46|12
1650158720000|2022-04-17 01:25:20|263.83|261.53|263.73|261.43|263.83|261.53|263.72|261.42|10
1650158730000|2022-04-17 01:25:30|263.72|261.42|263.73|261.43|263.74|261.44|263.71|261.41|10
1650158740000|2022-04-17 01:25:40|263.72|261.42|263.72|261.42|263.73|261.43|263.71|261.41|5
1650158750000|2022-04-17 01:25:50|263.73|261.43|263.71|261.41|263.73|261.43|263.71|261.41|7
1650158760000|2022-04-17 01:26:00|263.7|261.4|263.71|261.41|263.71|261.41|263.69|261.39|4
1650158770000|2022-04-17 01:26:10|263.75|261.45|263.75|261.45|263.75|261.45|263.75|261.45|1
1650158780000|2022-04-17 01:26:20|263.74|261.44|263.65|261.35|263.74|261.44|263.65|261.35|3
1650158790000|2022-04-17 01:26:30|263.66|261.36|263.65|261.35|263.66|261.36|263.65|261.35|2
1650158800000|2022-04-17 01:26:40|263.64|261.34|263.64|261.34|263.66|261.36|263.6|261.3|10
1650158810000|2022-04-17 01:26:50|263.63|261.33|263.57|261.27|263.64|261.34|263.57|261.27|6
1650158820000|2022-04-17 01:27:00|263.56|261.26|263.53|261.23|263.56|261.26|263.53|261.23|6
1650158830000|2022-04-17 01:27:10|263.51|261.21|263.51|261.21|263.51|261.21|263.49|261.19|5
1650158840000|2022-04-17 01:27:20|263.5|261.2|263.5|261.2|263.51|261.21|263.5|261.2|3
1650158850000|2022-04-17 01:27:30|263.49|261.19|263.46|261.16|263.49|261.19|263.45|261.15|8
1650158860000|2022-04-17 01:27:40|263.47|261.17|263.48|261.18|263.49|261.19|263.44|261.14|6
1650158870000|2022-04-17 01:27:50|263.44|261.14|263.59|261.29|263.59|261.29|263.44|261.14|9
1650158880000|2022-04-17 01:28:00|263.63|261.33|263.62|261.32|263.64|261.34|263.61|261.31|6
1650158890000|2022-04-17 01:28:10|263.64|261.34|263.8|261.5|263.8|261.5|263.64|261.34|8
1650158900000|2022-04-17 01:28:20|263.72|261.42|263.69|261.39|263.72|261.42|263.69|261.39|4
1650158910000|2022-04-17 01:28:30|263.7|261.4|263.68|261.38|263.71|261.41|263.68|261.38|5
1650158920000|2022-04-17 01:28:40|263.67|261.37|263.64|261.34|263.68|261.38|263.64|261.34|6
1650158930000|2022-04-17 01:28:50|263.63|261.33|263.64|261.34|263.65|261.35|263.63|261.33|4
1650158940000|2022-04-17 01:29:00|263.63|261.33|263.28|260.98|263.63|261.33|263.28|260.98|12
1650158950000|2022-04-17 01:29:10|263.26|260.96|263.04|260.74|263.26|260.96|263.04|260.74|6
1650158960000|2022-04-17 01:29:20|263.34|261.04|263.38|261.08|263.38|261.08|263.34|261.04|2
1650158970000|2022-04-17 01:29:30|263.39|261.09|263.46|261.16|263.46|261.16|263.39|261.09|9
1650158980000|2022-04-17 01:29:40|263.45|261.15|263.5|261.2|263.5|261.2|263.44|261.14|6
1650158990000|2022-04-17 01:29:50|263.65|261.35|263.68|261.38|263.68|261.38|263.65|261.35|2
1650159000000|2022-04-17 01:30:00|263.67|261.37|263.55|261.25|263.71|261.41|263.52|261.22|14
1650159020000|2022-04-17 01:30:20|263.56|261.26|263.53|261.23|263.62|261.32|263.5|261.2|10
1650159030000|2022-04-17 01:30:30|263.54|261.24|263.44|261.14|263.54|261.24|263.42|261.12|13
1650159040000|2022-04-17 01:30:40|263.43|261.13|263.31|261.01|263.43|261.13|263.28|260.98|11
1650159050000|2022-04-17 01:30:50|263.32|261.02|263.31|261.01|263.35|261.05|263.31|261.01|5
1650159060000|2022-04-17 01:31:00|263.3|261|263.37|261.07|263.37|261.07|263.27|260.97|9
1650159070000|2022-04-17 01:31:10|263.36|261.06|263.39|261.09|263.41|261.11|263.36|261.06|4
1650159090000|2022-04-17 01:31:30|263.38|261.08|263.5|261.2|263.52|261.22|263.37|261.07|9
1650159100000|2022-04-17 01:31:40|263.49|261.19|263.48|261.18|263.49|261.19|263.48|261.18|2
1650159110000|2022-04-17 01:31:50|263.46|261.16|263.48|261.18|263.55|261.25|263.46|261.16|10
1650159120000|2022-04-17 01:32:00|263.47|261.17|263.47|261.17|263.48|261.18|263.46|261.16|5
1650159140000|2022-04-17 01:32:20|263.45|261.15|263.43|261.13|263.45|261.15|263.43|261.13|3
1650159150000|2022-04-17 01:32:30|263.45|261.15|263.43|261.13|263.45|261.15|263.43|261.13|2
1650159160000|2022-04-17 01:32:40|263.42|261.12|263.42|261.12|263.42|261.12|263.42|261.12|1
1650159170000|2022-04-17 01:32:50|263.41|261.11|263.38|261.08|263.41|261.11|263.36|261.06|10
1650159180000|2022-04-17 01:33:00|263.37|261.07|263.39|261.09|263.4|261.1|263.37|261.07|6
1650159190000|2022-04-17 01:33:10|263.38|261.08|263.36|261.06|263.39|261.09|263.36|261.06|13
1650159200000|2022-04-17 01:33:20|263.34|261.04|263.26|260.96|263.35|261.05|263.26|260.96|15
1650159210000|2022-04-17 01:33:30|263.28|260.98|263.24|260.94|263.29|260.99|263.24|260.94|5
1650159220000|2022-04-17 01:33:40|263.23|260.93|263.03|260.73|263.23|260.93|263.03|260.73|3
1650159230000|2022-04-17 01:33:50|263.02|260.72|262.98|260.68|263.02|260.72|262.98|260.68|2
1650159240000|2022-04-17 01:34:00|262.97|260.67|262.96|260.66|262.99|260.69|262.96|260.66|10
1650159250000|2022-04-17 01:34:10|262.95|260.65|262.83|260.53|262.95|260.65|262.83|260.53|8
1650159260000|2022-04-17 01:34:20|262.84|260.54|262.79|260.49|262.84|260.54|262.79|260.49|6
1650159270000|2022-04-17 01:34:30|262.78|260.48|262.8|260.5|262.84|260.54|262.72|260.42|14
1650159280000|2022-04-17 01:34:40|262.79|260.49|262.81|260.51|262.86|260.56|262.79|260.49|10
1650159290000|2022-04-17 01:34:50|262.82|260.52|262.82|260.52|262.82|260.52|262.82|260.52|1
1650159300000|2022-04-17 01:35:00|262.81|260.51|262.81|260.51|262.82|260.52|262.81|260.51|3
1650159320000|2022-04-17 01:35:20|262.84|260.54|262.87|260.57|262.87|260.57|262.84|260.54|4
1650159330000|2022-04-17 01:35:30|262.86|260.56|262.85|260.55|262.87|260.57|262.85|260.55|3
1650159340000|2022-04-17 01:35:40|262.86|260.56|262.88|260.58|262.88|260.58|262.85|260.55|6
1650159350000|2022-04-17 01:35:50|262.87|260.57|262.96|260.66|262.98|260.68|262.87|260.57|7
1650159360000|2022-04-17 01:36:00|262.97|260.67|262.96|260.66|262.97|260.67|262.96|260.66|2
1650159370000|2022-04-17 01:36:10|262.97|260.67|262.96|260.66|263.27|260.97|262.9|260.6|16
1650159380000|2022-04-17 01:36:20|262.94|260.64|262.99|260.69|262.99|260.69|262.94|260.64|7
1650159390000|2022-04-17 01:36:30|263|260.7|263|260.7|263|260.7|263|260.7|1
1650159400000|2022-04-17 01:36:40|262.99|260.69|262.98|260.68|262.99|260.69|262.98|260.68|4
1650159410000|2022-04-17 01:36:50|262.97|260.67|262.98|260.68|262.98|260.68|262.97|260.67|2
1650159420000|2022-04-17 01:37:00|262.97|260.67|262.96|260.66|262.97|260.67|262.96|260.66|2
1650159430000|2022-04-17 01:37:10|262.95|260.65|262.84|260.54|262.96|260.66|262.83|260.53|12
1650159440000|2022-04-17 01:37:20|262.81|260.51|262.83|260.53|262.83|260.53|262.81|260.51|2
1650159450000|2022-04-17 01:37:30|262.84|260.54|262.73|260.43|262.84|260.54|262.73|260.43|9
1650159460000|2022-04-17 01:37:40|262.72|260.42|262.81|260.51|262.81|260.51|262.72|260.42|5
1650159470000|2022-04-17 01:37:50|262.78|260.48|262.72|260.42|262.79|260.49|262.71|260.41|9
1650159480000|2022-04-17 01:38:00|262.71|260.41|262.72|260.42|262.73|260.43|262.71|260.41|6
1650159490000|2022-04-17 01:38:10|262.71|260.41|262.65|260.35|262.71|260.41|262.65|260.35|6
1650159500000|2022-04-17 01:38:20|262.64|260.34|262.63|260.33|262.64|260.34|262.63|260.33|2
1650159510000|2022-04-17 01:38:30|262.65|260.35|262.64|260.34|262.67|260.37|262.62|260.32|8
1650159520000|2022-04-17 01:38:40|262.63|260.33|262.54|260.24|262.63|260.33|262.53|260.23|15
1650159530000|2022-04-17 01:38:50|262.53|260.23|262.48|260.18|262.54|260.24|262.46|260.16|14
1650159540000|2022-04-17 01:39:00|262.49|260.19|262.43|260.13|262.56|260.26|262.43|260.13|12
1650159550000|2022-04-17 01:39:10|262.44|260.14|262.41|260.11|262.44|260.14|262.41|260.11|4
1650159560000|2022-04-17 01:39:20|262.4|260.1|262.44|260.14|262.44|260.14|262.4|260.1|5
1650159570000|2022-04-17 01:39:30|262.43|260.13|262.43|260.13|262.43|260.13|262.43|260.13|1
1650159580000|2022-04-17 01:39:40|262.38|260.08|262.36|260.06|262.38|260.08|262.36|260.06|3
1650159590000|2022-04-17 01:39:50|262.34|260.04|262.37|260.07|262.38|260.08|262.31|260.01|7
1650159600000|2022-04-17 01:40:00|262.36|260.06|262.05|259.75|262.36|260.06|262.05|259.75|6
1650159610000|2022-04-17 01:40:10|262.06|259.76|262|259.7|262.07|259.77|262|259.7|7
1650159620000|2022-04-17 01:40:20|262.01|259.71|262.05|259.75|262.05|259.75|262|259.7|4
1650159630000|2022-04-17 01:40:30|262.06|259.76|262.05|259.75|262.06|259.76|262.05|259.75|2
1650159640000|2022-04-17 01:40:40|262.08|259.78|262.25|259.95|262.25|259.95|262.05|259.75|7
1650159650000|2022-04-17 01:40:50|262.3|260|262.48|260.18|262.48|260.18|262.3|260|7
1650159660000|2022-04-17 01:41:00|262.47|260.17|262.45|260.15|262.48|260.18|262.45|260.15|4
1650159670000|2022-04-17 01:41:10|262.44|260.14|262.44|260.14|262.46|260.16|262.44|260.14|5
1650159680000|2022-04-17 01:41:20|262.43|260.13|262.34|260.04|262.43|260.13|262.34|260.04|5
1650159690000|2022-04-17 01:41:30|262.33|260.03|262.3|260|262.33|260.03|262.29|259.99|4
1650159700000|2022-04-17 01:41:40|262.29|259.99|262.02|259.72|262.29|259.99|262.02|259.72|9
1650159710000|2022-04-17 01:41:50|262.07|259.77|262.07|259.77|262.08|259.78|262.07|259.77|3
1650159720000|2022-04-17 01:42:00|262.08|259.78|262.06|259.76|262.08|259.78|262.05|259.75|4
1650159730000|2022-04-17 01:42:10|262.05|259.75|261.99|259.69|262.05|259.75|261.99|259.69|4
1650159750000|2022-04-17 01:42:30|261.93|259.63|261.93|259.63|261.93|259.63|261.93|259.63|1
1650159760000|2022-04-17 01:42:40|261.97|259.67|261.91|259.61|261.97|259.67|261.82|259.52|7
1650159770000|2022-04-17 01:42:50|261.92|259.62|261.92|259.62|261.92|259.62|261.88|259.58|3
1650159780000|2022-04-17 01:43:00|261.93|259.63|261.72|259.42|261.93|259.63|261.59|259.29|16
1650159790000|2022-04-17 01:43:10|261.73|259.43|261.71|259.41|261.74|259.44|261.67|259.37|17
1650159800000|2022-04-17 01:43:20|261.7|259.4|261.56|259.26|261.7|259.4|261.56|259.26|7
1650159810000|2022-04-17 01:43:30|261.55|259.25|261.62|259.32|261.63|259.33|261.55|259.25|13
1650159820000|2022-04-17 01:43:40|261.63|259.33|261.83|259.53|261.83|259.53|261.59|259.29|15
1650159830000|2022-04-17 01:43:50|261.82|259.52|261.87|259.57|261.9|259.6|261.82|259.52|10
1650159840000|2022-04-17 01:44:00|261.85|259.55|261.88|259.58|261.89|259.59|261.85|259.55|8
1650159850000|2022-04-17 01:44:10|261.87|259.57|262.03|259.73|262.03|259.73|261.85|259.55|12
1650159860000|2022-04-17 01:44:20|262.04|259.74|262.01|259.71|262.05|259.75|262.01|259.71|10
1650159870000|2022-04-17 01:44:30|262|259.7|262.04|259.74|262.04|259.74|262|259.7|4
1650159880000|2022-04-17 01:44:40|262.05|259.75|261.99|259.69|262.05|259.75|261.99|259.69|6
1650159890000|2022-04-17 01:44:50|262|259.7|262.02|259.72|262.02|259.72|262|259.7|2
1650159900000|2022-04-17 01:45:00|262.03|259.73|262.01|259.71|262.03|259.73|262.01|259.71|5
1650159910000|2022-04-17 01:45:10|261.99|259.69|261.98|259.68|261.99|259.69|261.98|259.68|2
1650159920000|2022-04-17 01:45:20|261.96|259.66|261.99|259.69|262.04|259.74|261.96|259.66|8
1650159930000|2022-04-17 01:45:30|262|259.7|262.04|259.74|262.04|259.74|262|259.7|3
1650159940000|2022-04-17 01:45:40|262.03|259.73|262.27|259.97|262.27|259.97|262.03|259.73|4
1650159950000|2022-04-17 01:45:50|262.3|260|262.31|260.01|262.36|260.06|262.3|260|11
1650159960000|2022-04-17 01:46:00|262.3|260|261.96|259.66|262.3|260|261.96|259.66|9
1650159970000|2022-04-17 01:46:10|261.9|259.6|261.9|259.6|261.9|259.6|261.9|259.6|1
1650159980000|2022-04-17 01:46:20|261.89|259.59|261.9|259.6|261.9|259.6|261.88|259.58|3
1650159990000|2022-04-17 01:46:30|261.89|259.59|261.91|259.61|261.91|259.61|261.88|259.58|6
1650160000000|2022-04-17 01:46:40|261.9|259.6|261.92|259.62|261.93|259.63|261.9|259.6|8
1650160010000|2022-04-17 01:46:50|261.9|259.6|261.73|259.43|261.9|259.6|261.73|259.43|9
1650160020000|2022-04-17 01:47:00|261.69|259.39|262.62|260.32|262.74|260.44|261.69|259.39|20
1650160030000|2022-04-17 01:47:10|262.71|260.41|262.63|260.33|262.71|260.41|262.62|260.32|12
1650160040000|2022-04-17 01:47:20|262.65|260.35|262.65|260.35|262.65|260.35|262.64|260.34|3
1650160050000|2022-04-17 01:47:30|262.63|260.33|262.4|260.1|262.63|260.33|262.37|260.07|17
1650160060000|2022-04-17 01:47:40|262.39|260.09|262.31|260.01|262.44|260.14|262.05|259.75|17
1650160070000|2022-04-17 01:47:50|262.29|259.99|262.3|260|262.31|260.01|262.28|259.98|5
1650160080000|2022-04-17 01:48:00|262.29|259.99|262.29|259.99|262.29|259.99|262.27|259.97|8
1650160090000|2022-04-17 01:48:10|262.28|259.98|262.21|259.91|262.28|259.98|262.21|259.91|5
1650160100000|2022-04-17 01:48:20|262.22|259.92|262.25|259.95|262.26|259.96|262.21|259.91|7
1650160110000|2022-04-17 01:48:30|262.24|259.94|262.28|259.98|262.3|260|262.23|259.93|16
1650160120000|2022-04-17 01:48:40|262.27|259.97|262.24|259.94|262.28|259.98|262.23|259.93|10
1650160130000|2022-04-17 01:48:50|262.25|259.95|262.24|259.94|262.25|259.95|262.23|259.93|4
1650160140000|2022-04-17 01:49:00|262.23|259.93|261.97|259.67|262.23|259.93|261.96|259.66|10
1650160150000|2022-04-17 01:49:10|261.98|259.68|261.95|259.65|261.98|259.68|261.93|259.63|9
1650160160000|2022-04-17 01:49:20|261.96|259.66|261.97|259.67|261.97|259.67|261.96|259.66|2
1650160170000|2022-04-17 01:49:30|261.96|259.66|261.97|259.67|261.97|259.67|261.96|259.66|4
1650160180000|2022-04-17 01:49:40|261.96|259.66|261.97|259.67|261.99|259.69|261.96|259.66|5
1650160190000|2022-04-17 01:49:50|261.96|259.66|261.92|259.62|261.96|259.66|261.91|259.61|8
1650160200000|2022-04-17 01:50:00|261.94|259.64|261.92|259.62|261.94|259.64|261.91|259.61|7
1650160210000|2022-04-17 01:50:10|261.93|259.63|261.85|259.55|261.93|259.63|261.85|259.55|4
1650160230000|2022-04-17 01:50:30|261.84|259.54|261.85|259.55|261.87|259.57|261.81|259.51|8
1650160240000|2022-04-17 01:50:40|261.86|259.56|261.78|259.48|261.86|259.56|261.74|259.44|10
1650160250000|2022-04-17 01:50:50|261.79|259.49|261.82|259.52|261.82|259.52|261.78|259.48|5
1650160260000|2022-04-17 01:51:00|261.81|259.51|261.87|259.57|261.9|259.6|261.81|259.51|13
1650160270000|2022-04-17 01:51:10|261.85|259.55|261.86|259.56|261.87|259.57|261.85|259.55|4
1650160280000|2022-04-17 01:51:20|261.87|259.57|261.83|259.53|261.87|259.57|261.78|259.48|10
1650160290000|2022-04-17 01:51:30|261.82|259.52|261.83|259.53|261.83|259.53|261.77|259.47|4
1650160300000|2022-04-17 01:51:40|261.82|259.52|261.76|259.46|261.82|259.52|261.76|259.46|9
1650160310000|2022-04-17 01:51:50|261.74|259.44|261.01|258.71|261.74|259.44|260.97|258.67|24
1650160320000|2022-04-17 01:52:00|261.02|258.72|261|258.7|261.03|258.73|260.93|258.63|12
1650160330000|2022-04-17 01:52:10|261.01|258.71|261.02|258.72|261.03|258.73|260.99|258.69|8
1650160340000|2022-04-17 01:52:20|261.01|258.71|260.98|258.68|261.01|258.71|260.98|258.68|5
1650160350000|2022-04-17 01:52:30|260.97|258.67|260.98|258.68|260.98|258.68|260.82|258.52|17
1650160360000|2022-04-17 01:52:40|260.97|258.67|261.1|258.8|261.24|258.94|260.92|258.62|18
1650160370000|2022-04-17 01:52:50|261.11|258.81|261.26|258.96|261.26|258.96|261.1|258.8|7
1650160380000|2022-04-17 01:53:00|261.08|258.78|261.08|258.78|261.09|258.79|261.05|258.75|14
1650160390000|2022-04-17 01:53:10|261.07|258.77|261.08|258.78|261.08|258.78|261.07|258.77|2
1650160400000|2022-04-17 01:53:20|261.07|258.77|261.08|258.78|261.09|258.79|261.07|258.77|10
1650160410000|2022-04-17 01:53:30|261.09|258.79|261.06|258.76|261.09|258.79|261.04|258.74|10
1650160420000|2022-04-17 01:53:40|261.05|258.75|261.06|258.76|261.08|258.78|261.05|258.75|5
1650160430000|2022-04-17 01:53:50|261.04|258.74|261.06|258.76|261.06|258.76|261.04|258.74|2
1650160440000|2022-04-17 01:54:00|261.04|258.74|261.03|258.73|261.04|258.74|261.03|258.73|6
1650160450000|2022-04-17 01:54:10|261|258.7|260.99|258.69|261|258.7|260.99|258.69|2
1650160460000|2022-04-17 01:54:20|260.98|258.68|261.01|258.71|261.01|258.71|260.98|258.68|4
1650160470000|2022-04-17 01:54:30|261.04|258.74|261.03|258.73|261.04|258.74|261.03|258.73|2
1650160480000|2022-04-17 01:54:40|261.04|258.74|260.9|258.6|261.04|258.74|260.9|258.6|2
1650160490000|2022-04-17 01:54:50|260.99|258.69|261.04|258.74|261.07|258.77|260.99|258.69|6
1650160500000|2022-04-17 01:55:00|261.05|258.75|261.1|258.8|261.1|258.8|261.05|258.75|5
1650160510000|2022-04-17 01:55:10|261.09|258.79|261.1|258.8|261.1|258.8|261.09|258.79|2
1650160520000|2022-04-17 01:55:20|261.08|258.78|261.09|258.79|261.09|258.79|261.08|258.78|2
1650160530000|2022-04-17 01:55:30|261.08|258.78|261.08|258.78|261.09|258.79|261.08|258.78|3
1650160540000|2022-04-17 01:55:40|261.05|258.75|261.06|258.76|261.06|258.76|261.03|258.73|4
1650160560000|2022-04-17 01:56:00|261.05|258.75|261.03|258.73|261.05|258.75|261.03|258.73|3
1650160570000|2022-04-17 01:56:10|261.04|258.74|261.04|258.74|261.06|258.76|261.04|258.74|9
1650160590000|2022-04-17 01:56:30|261.05|258.75|261.04|258.74|261.06|258.76|261.03|258.73|7
1650160600000|2022-04-17 01:56:40|261.05|258.75|261.01|258.71|261.05|258.75|261.01|258.71|4
1650160610000|2022-04-17 01:56:50|261|258.7|260.98|258.68|261|258.7|260.98|258.68|2
1650160620000|2022-04-17 01:57:00|260.97|258.67|260.81|258.51|260.98|258.68|260.8|258.5|9
1650160630000|2022-04-17 01:57:10|260.86|258.56|260.97|258.67|261.01|258.71|260.86|258.56|17
1650160640000|2022-04-17 01:57:20|261|258.7|261.03|258.73|261.03|258.73|261|258.7|5
1650160650000|2022-04-17 01:57:30|261.02|258.72|261|258.7|261.02|258.72|260.99|258.69|5
1650160660000|2022-04-17 01:57:40|260.98|258.68|261|258.7|261|258.7|260.98|258.68|2
1650160670000|2022-04-17 01:57:50|260.98|258.68|260.98|258.68|260.98|258.68|260.88|258.58|10
1650160680000|2022-04-17 01:58:00|260.94|258.64|261|258.7|261|258.7|260.94|258.64|4
1650160710000|2022-04-17 01:58:30|260.96|258.66|260.87|258.57|260.96|258.66|260.87|258.57|5
1650160720000|2022-04-17 01:58:40|260.88|258.58|260.9|258.6|260.93|258.63|260.88|258.58|5
1650160730000|2022-04-17 01:58:50|260.87|258.57|260.93|258.63|260.93|258.63|260.87|258.57|4
1650160740000|2022-04-17 01:59:00|260.92|258.62|260.93|258.63|260.93|258.63|260.92|258.62|2
1650160760000|2022-04-17 01:59:20|260.94|258.64|260.94|258.64|260.94|258.64|260.94|258.64|1
1650160770000|2022-04-17 01:59:30|260.88|258.58|260.81|258.51|260.89|258.59|260.81|258.51|5
1650160780000|2022-04-17 01:59:40|260.82|258.52|260.74|258.44|260.82|258.52|260.74|258.44|10
1650160790000|2022-04-17 01:59:50|260.73|258.43|260.54|258.24|260.74|258.44|260.54|258.24|13
1650160800000|2022-04-17 02:00:00|260.52|258.22|260.73|258.43|260.74|258.44|260.52|258.22|20
1650160810000|2022-04-17 02:00:10|260.71|258.41|261.31|259.01|261.36|259.06|260.68|258.38|15
1650160820000|2022-04-17 02:00:20|261.33|259.03|261.03|258.73|261.38|259.08|261.01|258.71|20
1650160830000|2022-04-17 02:00:30|261.02|258.72|260.95|258.65|261.03|258.73|260.89|258.59|18
1650160840000|2022-04-17 02:00:40|260.99|258.69|261.07|258.77|261.29|258.99|260.98|258.68|14
1650160850000|2022-04-17 02:00:50|261.08|258.78|260.99|258.69|261.08|258.78|260.99|258.69|7
1650160860000|2022-04-17 02:01:00|261.01|258.71|260.97|258.67|261.02|258.72|260.96|258.66|7
1650160870000|2022-04-17 02:01:10|260.96|258.66|261.04|258.74|261.08|258.78|260.96|258.66|8
1650160880000|2022-04-17 02:01:20|261.02|258.72|261.05|258.75|261.05|258.75|261.02|258.72|3
1650160890000|2022-04-17 02:01:30|261.04|258.74|261.04|258.74|261.04|258.74|260.98|258.68|9
1650160900000|2022-04-17 02:01:40|261.03|258.73|261|258.7|261.03|258.73|260.98|258.68|7
1650160910000|2022-04-17 02:01:50|261.03|258.73|260.98|258.68|261.03|258.73|260.98|258.68|3
1650160920000|2022-04-17 02:02:00|261|258.7|260.9|258.6|261|258.7|260.9|258.6|8
1650160930000|2022-04-17 02:02:10|260.91|258.61|260.97|258.67|261.02|258.72|260.91|258.61|14
1650160950000|2022-04-17 02:02:30|260.93|258.63|260.91|258.61|260.93|258.63|260.88|258.58|9
1650160960000|2022-04-17 02:02:40|260.89|258.59|260.84|258.54|260.91|258.61|260.83|258.53|8
1650160970000|2022-04-17 02:02:50|260.83|258.53|260.79|258.49|260.83|258.53|260.79|258.49|3
1650160980000|2022-04-17 02:03:00|260.78|258.48|260.77|258.47|260.78|258.48|260.77|258.47|2
1650160990000|2022-04-17 02:03:10|260.78|258.48|260.79|258.49|260.79|258.49|260.77|258.47|4
1650161000000|2022-04-17 02:03:20|260.78|258.48|260.8|258.5|260.8|258.5|260.78|258.48|3
1650161010000|2022-04-17 02:03:30|260.84|258.54|261.03|258.73|261.35|259.05|260.84|258.54|15
1650161020000|2022-04-17 02:03:40|261.04|258.74|260.92|258.62|261.04|258.74|260.91|258.61|9
1650161030000|2022-04-17 02:03:50|260.9|258.6|260.86|258.56|260.9|258.6|260.86|258.56|2
1650161040000|2022-04-17 02:04:00|260.9|258.6|260.99|258.69|261|258.7|260.89|258.59|9
1650161050000|2022-04-17 02:04:10|260.98|258.68|260.98|258.68|260.98|258.68|260.97|258.67|3
1650161060000|2022-04-17 02:04:20|261.2|258.9|261.32|259.02|261.45|259.15|261.09|258.79|21
1650161070000|2022-04-17 02:04:30|261.33|259.03|261|258.7|261.33|259.03|261|258.7|7
1650161080000|2022-04-17 02:04:40|261.04|258.74|261.04|258.74|261.06|258.76|261.04|258.74|3
1650161090000|2022-04-17 02:04:50|261.1|258.8|261.05|258.75|261.1|258.8|261.02|258.72|6
1650161100000|2022-04-17 02:05:00|261.04|258.74|261.31|259.01|261.31|259.01|261.04|258.74|6
1650161110000|2022-04-17 02:05:10|261.21|258.91|261.27|258.97|261.27|258.97|261.21|258.91|2
1650161120000|2022-04-17 02:05:20|261.28|258.98|261.34|259.04|261.34|259.04|261.28|258.98|4
1650161130000|2022-04-17 02:05:30|261.35|259.05|261.24|258.94|261.35|259.05|261|258.7|8
1650161140000|2022-04-17 02:05:40|261.25|258.95|261.27|258.97|261.33|259.03|261.24|258.94|7
1650161160000|2022-04-17 02:06:00|261.28|258.98|261.28|258.98|261.28|258.98|261.28|258.98|1
1650161170000|2022-04-17 02:06:10|261.29|258.99|261.41|259.11|261.41|259.11|261.29|258.99|7
1650161180000|2022-04-17 02:06:20|261.42|259.12|261.47|259.17|261.47|259.17|261.42|259.12|2
1650161190000|2022-04-17 02:06:30|261.48|259.18|261.6|259.3|261.6|259.3|261.48|259.18|12
1650161200000|2022-04-17 02:06:40|261.59|259.29|261.64|259.34|261.64|259.34|261.59|259.29|7
1650161210000|2022-04-17 02:06:50|261.65|259.35|261.58|259.28|261.66|259.36|261.58|259.28|4
1650161220000|2022-04-17 02:07:00|261.64|259.34|261.64|259.34|261.64|259.34|261.64|259.34|1
1650161230000|2022-04-17 02:07:10|261.65|259.35|261.65|259.35|261.65|259.35|261.65|259.35|1
1650161240000|2022-04-17 02:07:20|261.75|259.45|261.74|259.44|261.75|259.45|261.74|259.44|2
1650161250000|2022-04-17 02:07:30|261.73|259.43|261.74|259.44|261.74|259.44|261.73|259.43|2
1650161260000|2022-04-17 02:07:40|261.73|259.43|261.63|259.33|261.76|259.46|261.63|259.33|8
1650161270000|2022-04-17 02:07:50|261.62|259.32|261.57|259.27|261.63|259.33|261.55|259.25|6
1650161280000|2022-04-17 02:08:00|261.58|259.28|261.67|259.37|261.68|259.38|261.58|259.28|4
1650161290000|2022-04-17 02:08:10|261.68|259.38|261.66|259.36|261.68|259.38|261.66|259.36|3
1650161300000|2022-04-17 02:08:20|261.65|259.35|261.73|259.43|261.74|259.44|261.65|259.35|12
1650161310000|2022-04-17 02:08:30|261.65|259.35|261.67|259.37|261.67|259.37|261.65|259.35|6
1650161320000|2022-04-17 02:08:40|261.66|259.36|261.54|259.24|261.66|259.36|261.54|259.24|7
1650161330000|2022-04-17 02:08:50|261.56|259.26|261.56|259.26|261.56|259.26|261.56|259.26|1
1650161340000|2022-04-17 02:09:00|261.57|259.27|261.58|259.28|261.58|259.28|261.56|259.26|3
1650161350000|2022-04-17 02:09:10|261.57|259.27|261.64|259.34|261.64|259.34|261.57|259.27|8
1650161360000|2022-04-17 02:09:20|261.66|259.36|261.77|259.47|261.77|259.47|261.66|259.36|10
1650161370000|2022-04-17 02:09:30|261.76|259.46|261.81|259.51|261.81|259.51|261.75|259.45|11
1650161380000|2022-04-17 02:09:40|261.86|259.56|261.85|259.55|261.86|259.56|261.85|259.55|2
1650161390000|2022-04-17 02:09:50|261.87|259.57|261.86|259.56|261.89|259.59|261.84|259.54|6
1650161400000|2022-04-17 02:10:00|261.87|259.57|261.91|259.61|261.91|259.61|261.79|259.49|9
1650161410000|2022-04-17 02:10:10|261.92|259.62|261.92|259.62|261.93|259.63|261.9|259.6|6
1650161420000|2022-04-17 02:10:20|261.94|259.64|261.94|259.64|261.94|259.64|261.93|259.63|3
1650161430000|2022-04-17 02:10:30|261.93|259.63|262|259.7|262|259.7|261.93|259.63|3
1650161440000|2022-04-17 02:10:40|262.01|259.71|262.38|260.08|262.39|260.09|262.01|259.71|15
1650161450000|2022-04-17 02:10:50|262.37|260.07|262.3|260|262.37|260.07|262.3|260|8
1650161460000|2022-04-17 02:11:00|262.31|260.01|262.3|260|262.32|260.02|262.3|260|6
1650161470000|2022-04-17 02:11:10|262.29|259.99|262.31|260.01|262.32|260.02|262.29|259.99|7
1650161490000|2022-04-17 02:11:30|262.3|260|262.3|260|262.3|260|262.3|260|1
1650161500000|2022-04-17 02:11:40|262.31|260.01|262.3|260|262.31|260.01|262.3|260|2
1650161510000|2022-04-17 02:11:50|262.29|259.99|262.29|259.99|262.29|259.99|262.29|259.99|1
1650161530000|2022-04-17 02:12:10|262.27|259.97|262.27|259.97|262.27|259.97|262.27|259.97|1
1650161540000|2022-04-17 02:12:20|262.26|259.96|262.24|259.94|262.26|259.96|262.24|259.94|3
1650161550000|2022-04-17 02:12:30|262.23|259.93|262.01|259.71|262.23|259.93|262.01|259.71|4
1650161560000|2022-04-17 02:12:40|262.04|259.74|262.07|259.77|262.07|259.77|262.04|259.74|7
1650161570000|2022-04-17 02:12:50|262.08|259.78|262.08|259.78|262.08|259.78|262.08|259.78|1
1650161580000|2022-04-17 02:13:00|262.06|259.76|262.03|259.73|262.06|259.76|261.95|259.65|8
1650161600000|2022-04-17 02:13:20|262.04|259.74|262.31|260.01|262.31|260.01|262.01|259.71|8
1650161610000|2022-04-17 02:13:30|262.29|259.99|262.29|259.99|262.29|259.99|262.29|259.99|1
1650161620000|2022-04-17 02:13:40|262.33|260.03|262.35|260.05|262.36|260.06|262.33|260.03|5
1650161630000|2022-04-17 02:13:50|262.36|260.06|262.46|260.16|262.47|260.17|262.34|260.04|13
1650161640000|2022-04-17 02:14:00|262.47|260.17|262.46|260.16|262.47|260.17|262.44|260.14|6
1650161650000|2022-04-17 02:14:10|262.45|260.15|262.45|260.15|262.45|260.15|262.43|260.13|4
1650161660000|2022-04-17 02:14:20|262.44|260.14|262.44|260.14|262.44|260.14|262.44|260.14|1
1650161670000|2022-04-17 02:14:30|262.46|260.16|262.5|260.2|262.5|260.2|262.46|260.16|4
1650161680000|2022-04-17 02:14:40|262.56|260.26|262.58|260.28|262.6|260.3|262.56|260.26|5
1650161690000|2022-04-17 02:14:50|262.57|260.27|262.48|260.18|262.57|260.27|262.48|260.18|6
1650161700000|2022-04-17 02:15:00|262.47|260.17|262.44|260.14|262.48|260.18|262.44|260.14|7
1650161710000|2022-04-17 02:15:10|262.43|260.13|262.51|260.21|262.51|260.21|262.43|260.13|6
1650161720000|2022-04-17 02:15:20|262.5|260.2|262.58|260.28|262.61|260.31|262.5|260.2|10
1650161730000|2022-04-17 02:15:30|262.59|260.29|262.54|260.24|262.59|260.29|262.54|260.24|5
1650161740000|2022-04-17 02:15:40|262.53|260.23|262.53|260.23|262.54|260.24|262.53|260.23|3
1650161750000|2022-04-17 02:15:50|262.52|260.22|262.47|260.17|262.52|260.22|262.45|260.15|8
1650161760000|2022-04-17 02:16:00|262.44|260.14|262.41|260.11|262.46|260.16|262.4|260.1|6
1650161770000|2022-04-17 02:16:10|262.4|260.1|262.41|260.11|262.42|260.12|262.39|260.09|6
1650161780000|2022-04-17 02:16:20|262.4|260.1|262.42|260.12|262.42|260.12|262.32|260.02|10
1650161790000|2022-04-17 02:16:30|262.39|260.09|261.8|259.5|262.39|260.09|261.8|259.5|13
1650161800000|2022-04-17 02:16:40|261.81|259.51|261.76|259.46|261.83|259.53|261.76|259.46|6
1650161810000|2022-04-17 02:16:50|261.71|259.41|261.64|259.34|261.73|259.43|261.64|259.34|5
1650161820000|2022-04-17 02:17:00|261.61|259.31|261.44|259.14|261.61|259.31|261.44|259.14|9
1650161830000|2022-04-17 02:17:10|261.45|259.15|261.45|259.15|261.45|259.15|261.45|259.15|1
1650161840000|2022-04-17 02:17:20|261.43|259.13|261.55|259.25|261.56|259.26|261.43|259.13|5
1650161850000|2022-04-17 02:17:30|261.56|259.26|261.72|259.42|261.72|259.42|261.56|259.26|5
1650161860000|2022-04-17 02:17:40|261.73|259.43|261.74|259.44|261.74|259.44|261.73|259.43|2
1650161870000|2022-04-17 02:17:50|261.8|259.5|261.8|259.5|261.8|259.5|261.8|259.5|1
1650161880000|2022-04-17 02:18:00|261.79|259.49|261.64|259.34|261.79|259.49|261.63|259.33|14
1650161890000|2022-04-17 02:18:10|261.63|259.33|261.56|259.26|261.63|259.33|261.56|259.26|5
1650161900000|2022-04-17 02:18:20|261.55|259.25|261.47|259.17|261.55|259.25|261.47|259.17|8
1650161910000|2022-04-17 02:18:30|261.45|259.15|261.41|259.11|261.45|259.15|261.41|259.11|7
1650161920000|2022-04-17 02:18:40|261.4|259.1|261.37|259.07|261.41|259.11|261.37|259.07|3
1650161930000|2022-04-17 02:18:50|261.36|259.06|261.36|259.06|261.36|259.06|261.35|259.05|3
1650161940000|2022-04-17 02:19:00|261.37|259.07|261.43|259.13|261.45|259.15|261.37|259.07|7
1650161950000|2022-04-17 02:19:10|261.35|259.05|261.41|259.11|261.41|259.11|261.35|259.05|3
1650161960000|2022-04-17 02:19:20|261.42|259.12|261.34|259.04|261.42|259.12|261.33|259.03|7
1650161970000|2022-04-17 02:19:30|261.33|259.03|261.34|259.04|261.41|259.11|261.32|259.02|10
1650161980000|2022-04-17 02:19:40|261.35|259.05|261.35|259.05|261.35|259.05|261.35|259.05|1
1650161990000|2022-04-17 02:19:50|261.34|259.04|261.4|259.1|261.4|259.1|261.34|259.04|3
1650162000000|2022-04-17 02:20:00|261.39|259.09|261.35|259.05|261.39|259.09|261.35|259.05|2
1650162010000|2022-04-17 02:20:10|261.36|259.06|261.36|259.06|261.36|259.06|261.36|259.06|1
1650162030000|2022-04-17 02:20:30|261.34|259.04|261.27|258.97|261.36|259.06|261.27|258.97|6
1650162040000|2022-04-17 02:20:40|261.32|259.02|261.3|259|261.33|259.03|261.3|259|4
1650162050000|2022-04-17 02:20:50|261.31|259.01|261.49|259.19|261.49|259.19|261.31|259.01|5
1650162060000|2022-04-17 02:21:00|261.5|259.2|261.64|259.34|261.64|259.34|261.5|259.2|8
1650162070000|2022-04-17 02:21:10|261.65|259.35|261.66|259.36|261.66|259.36|261.65|259.35|2
1650162080000|2022-04-17 02:21:20|261.68|259.38|261.65|259.35|261.68|259.38|261.65|259.35|3
1650162090000|2022-04-17 02:21:30|261.66|259.36|261.7|259.4|261.7|259.4|261.66|259.36|4
1650162100000|2022-04-17 02:21:40|261.71|259.41|261.75|259.45|261.75|259.45|261.71|259.41|4
1650162110000|2022-04-17 02:21:50|261.72|259.42|261.66|259.36|261.73|259.43|261.66|259.36|5
1650162120000|2022-04-17 02:22:00|261.67|259.37|261.66|259.36|261.67|259.37|261.66|259.36|2
1650162130000|2022-04-17 02:22:10|261.67|259.37|261.67|259.37|261.67|259.37|261.67|259.37|1
1650162140000|2022-04-17 02:22:20|261.66|259.36|261.57|259.27|261.66|259.36|261.57|259.27|3
1650162160000|2022-04-17 02:22:40|261.58|259.28|261.61|259.31|261.61|259.31|261.57|259.27|6
1650162170000|2022-04-17 02:22:50|261.64|259.34|261.65|259.35|261.65|259.35|261.64|259.34|2
1650162180000|2022-04-17 02:23:00|261.64|259.34|261.58|259.28|261.64|259.34|261.57|259.27|5
1650162190000|2022-04-17 02:23:10|261.56|259.26|261.57|259.27|261.57|259.27|261.56|259.26|2
1650162200000|2022-04-17 02:23:20|261.56|259.26|261.55|259.25|261.56|259.26|261.55|259.25|2
1650162210000|2022-04-17 02:23:30|261.56|259.26|261.56|259.26|261.56|259.26|261.56|259.26|1
1650162220000|2022-04-17 02:23:40|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650162230000|2022-04-17 02:23:50|261.57|259.27|261.58|259.28|261.58|259.28|261.57|259.27|2
1650162240000|2022-04-17 02:24:00|261.57|259.27|261.57|259.27|261.57|259.27|261.57|259.27|1
1650162250000|2022-04-17 02:24:10|261.5|259.2|261.34|259.04|261.5|259.2|261.34|259.04|6
1650162260000|2022-04-17 02:24:20|261.35|259.05|260.96|258.66|261.35|259.05|260.96|258.66|7
1650162280000|2022-04-17 02:24:40|260.97|258.67|261.26|258.96|261.27|258.97|260.97|258.67|8
1650162300000|2022-04-17 02:25:00|261.33|259.03|261.33|259.03|261.33|259.03|261.33|259.03|1
1650162310000|2022-04-17 02:25:10|261.34|259.04|261.49|259.19|261.49|259.19|261.34|259.04|5
1650162320000|2022-04-17 02:25:20|261.5|259.2|261.48|259.18|261.5|259.2|261.47|259.17|4
1650162330000|2022-04-17 02:25:30|261.49|259.19|261.49|259.19|261.49|259.19|261.49|259.19|1
1650162340000|2022-04-17 02:25:40|261.48|259.18|261.41|259.11|261.49|259.19|261.41|259.11|3
1650162350000|2022-04-17 02:25:50|261.39|259.09|261.35|259.05|261.42|259.12|261.35|259.05|7
1650162360000|2022-04-17 02:26:00|261.34|259.04|261.21|258.91|261.34|259.04|261.21|258.91|9
1650162370000|2022-04-17 02:26:10|261.22|258.92|261.23|258.93|261.25|258.95|261.22|258.92|4
1650162380000|2022-04-17 02:26:20|261.24|258.94|260.98|258.68|261.24|258.94|260.98|258.68|5
1650162390000|2022-04-17 02:26:30|260.97|258.67|261|258.7|261|258.7|260.9|258.6|6
1650162400000|2022-04-17 02:26:40|261.02|258.72|260.84|258.54|261.02|258.72|260.84|258.54|12
1650162410000|2022-04-17 02:26:50|260.85|258.55|260.78|258.48|260.85|258.55|260.78|258.48|9
1650162420000|2022-04-17 02:27:00|260.79|258.49|260.78|258.48|260.81|258.51|260.78|258.48|6
1650162430000|2022-04-17 02:27:10|260.79|258.49|260.72|258.42|260.79|258.49|260.71|258.41|5
1650162440000|2022-04-17 02:27:20|260.73|258.43|260.76|258.46|260.77|258.47|260.72|258.42|4
1650162450000|2022-04-17 02:27:30|260.79|258.49|260.79|258.49|260.81|258.51|260.79|258.49|10
1650162460000|2022-04-17 02:27:40|260.8|258.5|260.81|258.51|260.81|258.51|260.78|258.48|4
1650162470000|2022-04-17 02:27:50|260.8|258.5|260.7|258.4|260.8|258.5|260.7|258.4|11
1650162480000|2022-04-17 02:28:00|260.71|258.41|260.05|257.75|260.71|258.41|260.05|257.75|18
1650162490000|2022-04-17 02:28:10|260.04|257.74|259.96|257.66|260.04|257.74|259.89|257.59|17
1650162500000|2022-04-17 02:28:20|259.91|257.61|259.62|257.32|259.92|257.62|259.59|257.29|23
1650162510000|2022-04-17 02:28:30|259.59|257.29|259.06|256.76|259.59|257.29|259.02|256.72|25
1650162520000|2022-04-17 02:28:40|259.03|256.73|259.35|257.05|259.41|257.11|259|256.7|25
1650162530000|2022-04-17 02:28:50|259.23|256.93|259.73|257.43|259.73|257.43|259.23|256.93|20
1650162540000|2022-04-17 02:29:00|259.74|257.44|259.74|257.44|259.84|257.54|259.74|257.44|15
1650162550000|2022-04-17 02:29:10|259.75|257.45|259.67|257.37|259.75|257.45|259.66|257.36|12
1650162560000|2022-04-17 02:29:20|259.65|257.35|259.54|257.24|259.65|257.35|259.54|257.24|8
1650162570000|2022-04-17 02:29:30|259.53|257.23|259.33|257.03|259.53|257.23|259.28|256.98|17
1650162580000|2022-04-17 02:29:40|259.29|256.99|259.25|256.95|259.32|257.02|259.06|256.76|21
1650162590000|2022-04-17 02:29:50|259.26|256.96|259.32|257.02|259.32|257.02|259.03|256.73|18
1650162600000|2022-04-17 02:30:00|259.35|257.05|259.38|257.08|259.38|257.08|259.25|256.95|13
1650162610000|2022-04-17 02:30:10|259.37|257.07|259.09|256.79|259.37|257.07|259.08|256.78|15
1650162620000|2022-04-17 02:30:20|259.01|256.71|258.94|256.64|259.02|256.72|258.88|256.58|20
1650162630000|2022-04-17 02:30:30|258.93|256.63|258.95|256.65|258.96|256.66|258.92|256.62|16
1650162640000|2022-04-17 02:30:40|258.94|256.64|258.65|256.35|258.94|256.64|258.65|256.35|22
1650162650000|2022-04-17 02:30:50|258.64|256.34|258.93|256.63|258.93|256.63|258.57|256.27|19
1650162660000|2022-04-17 02:31:00|258.9|256.6|259.52|257.22|259.53|257.23|258.88|256.58|24
1650162670000|2022-04-17 02:31:10|259.53|257.23|259.61|257.31|259.61|257.31|259.49|257.19|13
1650162680000|2022-04-17 02:31:20|259.62|257.32|259.83|257.53|259.85|257.55|259.62|257.32|15
1650162690000|2022-04-17 02:31:30|259.8|257.5|259.55|257.25|259.82|257.52|259.52|257.22|24
1650162700000|2022-04-17 02:31:40|259.56|257.26|259.69|257.39|259.7|257.4|259.55|257.25|14
1650162710000|2022-04-17 02:31:50|259.7|257.4|259.67|257.37|259.72|257.42|259.62|257.32|17
1650162720000|2022-04-17 02:32:00|259.66|257.36|259.63|257.33|259.66|257.36|259.63|257.33|3
1650162730000|2022-04-17 02:32:10|259.64|257.34|259.77|257.47|259.77|257.47|259.64|257.34|9
1650162740000|2022-04-17 02:32:20|259.85|257.55|259.83|257.53|259.85|257.55|259.83|257.53|3
1650162750000|2022-04-17 02:32:30|259.82|257.52|259.86|257.56|259.87|257.57|259.82|257.52|6
1650162760000|2022-04-17 02:32:40|259.87|257.57|259.92|257.62|259.93|257.63|259.87|257.57|6
1650162770000|2022-04-17 02:32:50|259.93|257.63|259.91|257.61|259.93|257.63|259.91|257.61|3
1650162780000|2022-04-17 02:33:00|259.93|257.63|259.94|257.64|259.94|257.64|259.91|257.61|5
1650162790000|2022-04-17 02:33:10|259.95|257.65|259.96|257.66|259.96|257.66|259.92|257.62|4
1650162800000|2022-04-17 02:33:20|259.97|257.67|259.6|257.3|259.97|257.67|259.51|257.21|17
1650162810000|2022-04-17 02:33:30|259.64|257.34|259.55|257.25|259.64|257.34|259.41|257.11|12
1650162820000|2022-04-17 02:33:40|259.54|257.24|259.61|257.31|259.63|257.33|259.51|257.21|10
1650162830000|2022-04-17 02:33:50|259.58|257.28|259.67|257.37|259.67|257.37|259.57|257.27|8
1650162840000|2022-04-17 02:34:00|259.65|257.35|259.45|257.15|259.66|257.36|259.45|257.15|12
1650162850000|2022-04-17 02:34:10|259.41|257.11|258.82|256.52|259.41|257.11|258.68|256.38|18
1650162860000|2022-04-17 02:34:20|258.83|256.53|259.35|257.05|259.37|257.07|258.83|256.53|23
1650162870000|2022-04-17 02:34:30|259.36|257.06|259.43|257.13|259.49|257.19|259.34|257.04|16
1650162880000|2022-04-17 02:34:40|259.45|257.15|259.54|257.24|259.57|257.27|259.4|257.1|28
1650162890000|2022-04-17 02:34:50|259.56|257.26|259.68|257.38|259.69|257.39|259.55|257.25|19
1650162900000|2022-04-17 02:35:00|259.67|257.37|259.91|257.61|259.92|257.62|259.67|257.37|22
1650162910000|2022-04-17 02:35:10|259.92|257.62|259.96|257.66|259.97|257.67|259.92|257.62|5
1650162920000|2022-04-17 02:35:20|259.93|257.63|259.86|257.56|259.93|257.63|259.85|257.55|9
1650162930000|2022-04-17 02:35:30|259.84|257.54|260.31|258.01|260.31|258.01|259.83|257.53|14
1650162940000|2022-04-17 02:35:40|260.32|258.02|260.51|258.21|260.51|258.21|260.32|258.02|14
1650162950000|2022-04-17 02:35:50|260.5|258.2|260.44|258.14|260.52|258.22|260.44|258.14|12
1650162960000|2022-04-17 02:36:00|260.42|258.12|260.43|258.13|260.43|258.13|260.4|258.1|7
1650162970000|2022-04-17 02:36:10|260.42|258.12|260.53|258.23|260.53|258.23|260.33|258.03|12
1650162980000|2022-04-17 02:36:20|260.54|258.24|260.57|258.27|260.59|258.29|260.52|258.22|11
1650162990000|2022-04-17 02:36:30|260.56|258.26|260.78|258.48|260.89|258.59|260.55|258.25|20
1650163000000|2022-04-17 02:36:40|260.8|258.5|260.93|258.63|260.95|258.65|260.78|258.48|13
1650163010000|2022-04-17 02:36:50|260.92|258.62|260.97|258.67|260.97|258.67|260.92|258.62|8
1650163020000|2022-04-17 02:37:00|260.99|258.69|261.04|258.74|261.04|258.74|260.99|258.69|6
1650163030000|2022-04-17 02:37:10|261.05|258.75|261.01|258.71|261.06|258.76|261|258.7|7
1650163040000|2022-04-17 02:37:20|261.02|258.72|261.03|258.73|261.04|258.74|261|258.7|8
1650163050000|2022-04-17 02:37:30|261|258.7|260.87|258.57|261.01|258.71|260.87|258.57|9
1650163060000|2022-04-17 02:37:40|260.88|258.58|260.74|258.44|260.88|258.58|260.74|258.44|10
1650163070000|2022-04-17 02:37:50|260.75|258.45|260.78|258.48|260.78|258.48|260.74|258.44|4
1650163080000|2022-04-17 02:38:00|260.77|258.47|260.71|258.41|260.8|258.5|260.7|258.4|18
1650163090000|2022-04-17 02:38:10|260.7|258.4|260.62|258.32|260.71|258.41|260.62|258.32|9
1650163100000|2022-04-17 02:38:20|260.6|258.3|260.6|258.3|260.62|258.32|260.6|258.3|4
1650163110000|2022-04-17 02:38:30|260.51|258.21|260.45|258.15|260.53|258.23|260.44|258.14|11
1650163120000|2022-04-17 02:38:40|260.44|258.14|260.45|258.15|260.45|258.15|260.44|258.14|2
1650163130000|2022-04-17 02:38:50|260.46|258.16|260.45|258.15|260.46|258.16|260.45|258.15|2
1650163140000|2022-04-17 02:39:00|260.49|258.19|260.49|258.19|260.5|258.2|260.43|258.13|12
1650163150000|2022-04-17 02:39:10|260.51|258.21|260.46|258.16|260.51|258.21|260.43|258.13|8
1650163160000|2022-04-17 02:39:20|260.42|258.12|260.45|258.15|260.48|258.18|260.41|258.11|12
1650163170000|2022-04-17 02:39:30|260.46|258.16|260.44|258.14|260.46|258.16|260.43|258.13|5
1650163180000|2022-04-17 02:39:40|260.42|258.12|260.4|258.1|260.42|258.12|260.4|258.1|2
1650163190000|2022-04-17 02:39:50|260.42|258.12|260.41|258.11|260.42|258.12|260.4|258.1|4
1650163200000|2022-04-17 02:40:00|260.36|258.06|260.38|258.08|260.38|258.08|260.34|258.04|7
1650163210000|2022-04-17 02:40:10|260.37|258.07|260.33|258.03|260.37|258.07|260.33|258.03|5
1650163220000|2022-04-17 02:40:20|260.32|258.02|260.33|258.03|260.34|258.04|260.32|258.02|5
1650163230000|2022-04-17 02:40:30|260.34|258.04|260|257.7|260.34|258.04|260|257.7|10
1650163240000|2022-04-17 02:40:40|260.01|257.71|260.03|257.73|260.03|257.73|260.01|257.71|2
1650163250000|2022-04-17 02:40:50|260.01|257.71|260|257.7|260.02|257.72|260|257.7|6
1650163260000|2022-04-17 02:41:00|259.99|257.69|259.97|257.67|260.01|257.71|259.97|257.67|8
1650163270000|2022-04-17 02:41:10|259.98|257.68|260.08|257.78|260.08|257.78|259.98|257.68|8
1650163280000|2022-04-17 02:41:20|260.31|258.01|260.54|258.24|260.54|258.24|260.31|258.01|13
1650163290000|2022-04-17 02:41:30|260.55|258.25|260.73|258.43|260.73|258.43|260.55|258.25|13
1650163300000|2022-04-17 02:41:40|260.75|258.45|260.84|258.54|260.84|258.54|260.75|258.45|5
1650163310000|2022-04-17 02:41:50|260.89|258.59|260.85|258.55|260.89|258.59|260.83|258.53|4
1650163320000|2022-04-17 02:42:00|260.84|258.54|260.85|258.55|260.86|258.56|260.84|258.54|5
1650163330000|2022-04-17 02:42:10|260.84|258.54|260.91|258.61|260.91|258.61|260.84|258.54|10
1650163340000|2022-04-17 02:42:20|260.92|258.62|260.97|258.67|260.98|258.68|260.92|258.62|7
1650163350000|2022-04-17 02:42:30|260.96|258.66|260.93|258.63|260.97|258.67|260.93|258.63|8
1650163360000|2022-04-17 02:42:40|260.92|258.62|260.65|258.35|260.94|258.64|260.64|258.34|17
1650163370000|2022-04-17 02:42:50|260.61|258.31|260.54|258.24|260.64|258.34|260.54|258.24|7
1650163380000|2022-04-17 02:43:00|260.55|258.25|260.55|258.25|260.55|258.25|260.55|258.25|1
1650163390000|2022-04-17 02:43:10|260.53|258.23|260.42|258.12|260.53|258.23|260.42|258.12|12
1650163400000|2022-04-17 02:43:20|260.4|258.1|260.11|257.81|260.4|258.1|260.06|257.76|17
1650163410000|2022-04-17 02:43:30|260.04|257.74|260.06|257.76|260.07|257.77|260.01|257.71|9
1650163420000|2022-04-17 02:43:40|260.07|257.77|260.04|257.74|260.07|257.77|260.04|257.74|4
1650163430000|2022-04-17 02:43:50|260.03|257.73|260.02|257.72|260.03|257.73|259.97|257.67|10
1650163440000|2022-04-17 02:44:00|260.04|257.74|260.04|257.74|260.14|257.84|260.04|257.74|15
1650163450000|2022-04-17 02:44:10|260.05|257.75|260.09|257.79|260.1|257.8|260.05|257.75|12
1650163460000|2022-04-17 02:44:20|260.08|257.78|260.03|257.73|260.08|257.78|259.98|257.68|10
1650163470000|2022-04-17 02:44:30|260.06|257.76|260.06|257.76|260.11|257.81|260.06|257.76|8
1650163480000|2022-04-17 02:44:40|260.04|257.74|260.09|257.79|260.09|257.79|260.03|257.73|6
1650163490000|2022-04-17 02:44:50|260.12|257.82|260.34|258.04|260.36|258.06|260.12|257.82|9
1650163500000|2022-04-17 02:45:00|260.35|258.05|260.38|258.08|260.38|258.08|260.35|258.05|2
1650163510000|2022-04-17 02:45:10|260.41|258.11|260.41|258.11|260.41|258.11|260.41|258.11|1
1650163520000|2022-04-17 02:45:20|260.45|258.15|260.56|258.26|260.59|258.29|260.45|258.15|8
1650163530000|2022-04-17 02:45:30|260.57|258.27|260.51|258.21|260.57|258.27|260.5|258.2|8
1650163540000|2022-04-17 02:45:40|260.49|258.19|260.38|258.08|260.49|258.19|260.38|258.08|10
1650163550000|2022-04-17 02:45:50|260.36|258.06|260.01|257.71|260.36|258.06|260.01|257.71|13
1650163560000|2022-04-17 02:46:00|260|257.7|259.98|257.68|260|257.7|259.98|257.68|3
1650163570000|2022-04-17 02:46:10|259.99|257.69|259.98|257.68|259.99|257.69|259.93|257.63|9
1650163580000|2022-04-17 02:46:20|259.96|257.66|259.69|257.39|260.01|257.71|259.64|257.34|24
1650163590000|2022-04-17 02:46:30|259.7|257.4|259.67|257.37|259.71|257.41|259.66|257.36|14
1650163600000|2022-04-17 02:46:40|259.66|257.36|259.7|257.4|259.7|257.4|259.66|257.36|16
1650163610000|2022-04-17 02:46:50|259.69|257.39|259.9|257.6|259.9|257.6|259.69|257.39|14
1650163620000|2022-04-17 02:47:00|259.89|257.59|259.79|257.49|259.89|257.59|259.76|257.46|15
1650163630000|2022-04-17 02:47:10|259.8|257.5|260.04|257.74|260.04|257.74|259.8|257.5|18
1650163640000|2022-04-17 02:47:20|260.05|257.75|260.11|257.81|260.11|257.81|260.05|257.75|3
1650163650000|2022-04-17 02:47:30|260.12|257.82|260.15|257.85|260.15|257.85|260.11|257.81|3
1650163660000|2022-04-17 02:47:40|260.14|257.84|260.14|257.84|260.14|257.84|260.14|257.84|1
1650163670000|2022-04-17 02:47:50|260.13|257.83|260.14|257.84|260.14|257.84|260.13|257.83|2
1650163680000|2022-04-17 02:48:00|260.13|257.83|259.91|257.61|260.14|257.84|259.9|257.6|15
1650163690000|2022-04-17 02:48:10|259.87|257.57|259.83|257.53|259.87|257.57|259.83|257.53|7
1650163700000|2022-04-17 02:48:20|259.94|257.64|259.93|257.63|259.94|257.64|259.93|257.63|2
1650163710000|2022-04-17 02:48:30|259.94|257.64|260|257.7|260.01|257.71|259.94|257.64|8
1650163720000|2022-04-17 02:48:40|260.07|257.77|260.12|257.82|260.12|257.82|260.07|257.77|3
1650163730000|2022-04-17 02:48:50|260.1|257.8|260.09|257.79|260.1|257.8|260.08|257.78|4
1650163750000|2022-04-17 02:49:10|260.08|257.78|260.06|257.76|260.1|257.8|260.06|257.76|5
1650163760000|2022-04-17 02:49:20|260.01|257.71|259.85|257.55|260.01|257.71|259.83|257.53|16
1650163770000|2022-04-17 02:49:30|259.86|257.56|259.86|257.56|259.88|257.58|259.84|257.54|8
1650163790000|2022-04-17 02:49:50|259.87|257.57|259.96|257.66|259.96|257.66|259.87|257.57|3
1650163800000|2022-04-17 02:50:00|259.97|257.67|260.3|258|260.33|258.03|259.95|257.65|16
1650163810000|2022-04-17 02:50:10|260.31|258.01|260.3|258|260.31|258.01|260.3|258|2
1650163820000|2022-04-17 02:50:20|260.23|257.93|260.07|257.77|260.23|257.93|260.05|257.75|5
1650163830000|2022-04-17 02:50:30|260.04|257.74|260.08|257.78|260.08|257.78|260.04|257.74|3
1650163840000|2022-04-17 02:50:40|260.06|257.76|260.06|257.76|260.07|257.77|260.05|257.75|4
1650163850000|2022-04-17 02:50:50|260.05|257.75|260.05|257.75|260.05|257.75|260.05|257.75|1
1650163860000|2022-04-17 02:51:00|260.06|257.76|260.05|257.75|260.06|257.76|260.05|257.75|2
1650163870000|2022-04-17 02:51:10|260.06|257.76|260.02|257.72|260.06|257.76|260.02|257.72|6
1650163880000|2022-04-17 02:51:20|259.99|257.69|259.87|257.57|259.99|257.69|259.87|257.57|9
1650163890000|2022-04-17 02:51:30|259.88|257.58|259.83|257.53|259.88|257.58|259.82|257.52|6
1650163900000|2022-04-17 02:51:40|259.82|257.52|259.8|257.5|259.83|257.53|259.73|257.43|10
1650163910000|2022-04-17 02:51:50|259.78|257.48|259.72|257.42|259.83|257.53|259.72|257.42|14
1650163920000|2022-04-17 02:52:00|259.81|257.51|259.88|257.58|259.88|257.58|259.8|257.5|8
1650163930000|2022-04-17 02:52:10|259.9|257.6|259.99|257.69|260|257.7|259.9|257.6|6
1650163940000|2022-04-17 02:52:20|259.94|257.64|259.96|257.66|259.96|257.66|259.93|257.63|5
1650163950000|2022-04-17 02:52:30|259.97|257.67|260|257.7|260|257.7|259.96|257.66|6
1650163960000|2022-04-17 02:52:40|260.04|257.74|260.41|258.11|260.46|258.16|260.04|257.74|16
1650163970000|2022-04-17 02:52:50|260.42|258.12|260.4|258.1|260.42|258.12|260.4|258.1|5
1650163980000|2022-04-17 02:53:00|260.41|258.11|260.52|258.22|260.52|258.22|260.41|258.11|10
1650163990000|2022-04-17 02:53:10|260.5|258.2|260.63|258.33|260.63|258.33|260.5|258.2|12
1650164000000|2022-04-17 02:53:20|260.67|258.37|260.85|258.55|260.85|258.55|260.67|258.37|10
1650164010000|2022-04-17 02:53:30|260.86|258.56|260.82|258.52|260.87|258.57|260.81|258.51|13
1650164020000|2022-04-17 02:53:40|260.81|258.51|260.83|258.53|260.83|258.53|260.8|258.5|7
1650164030000|2022-04-17 02:53:50|260.85|258.55|260.88|258.58|260.88|258.58|260.85|258.55|3
1650164040000|2022-04-17 02:54:00|260.91|258.61|260.92|258.62|260.92|258.62|260.91|258.61|2
1650164050000|2022-04-17 02:54:10|260.95|258.65|261|258.7|261|258.7|260.95|258.65|9
1650164060000|2022-04-17 02:54:20|261.01|258.71|261.08|258.78|261.08|258.78|261.01|258.71|4
1650164070000|2022-04-17 02:54:30|261.1|258.8|261.35|259.05|261.35|259.05|261.1|258.8|7
1650164080000|2022-04-17 02:54:40|261.36|259.06|261.55|259.25|261.55|259.25|261.36|259.06|16
1650164090000|2022-04-17 02:54:50|261.58|259.28|261.5|259.2|261.6|259.3|261.5|259.2|12
1650164100000|2022-04-17 02:55:00|261.49|259.19|261.46|259.16|261.49|259.19|261.41|259.11|10
1650164110000|2022-04-17 02:55:10|261.47|259.17|261.51|259.21|261.51|259.21|261.47|259.17|5
1650164120000|2022-04-17 02:55:20|261.52|259.22|261.6|259.3|261.6|259.3|261.52|259.22|8
1650164130000|2022-04-17 02:55:30|261.59|259.29|261.57|259.27|261.61|259.31|261.53|259.23|8
1650164140000|2022-04-17 02:55:40|261.58|259.28|261.59|259.29|261.64|259.34|261.53|259.23|10
1650164150000|2022-04-17 02:55:50|261.61|259.31|261.57|259.27|261.65|259.35|261.55|259.25|15
1650164160000|2022-04-17 02:56:00|261.58|259.28|261.05|258.75|261.58|259.28|261.05|258.75|18
1650164170000|2022-04-17 02:56:10|261.06|258.76|261.03|258.73|261.08|258.78|261.02|258.72|5
1650164180000|2022-04-17 02:56:20|261.31|259.01|261.44|259.14|261.44|259.14|261.31|259.01|15
1650164200000|2022-04-17 02:56:40|261.43|259.13|261.38|259.08|261.43|259.13|261.38|259.08|4
1650164210000|2022-04-17 02:56:50|261.39|259.09|261.36|259.06|261.39|259.09|261.36|259.06|3
1650164220000|2022-04-17 02:57:00|261.37|259.07|261.36|259.06|261.37|259.07|261.36|259.06|2
1650164230000|2022-04-17 02:57:10|261.35|259.05|261.25|258.95|261.35|259.05|261.25|258.95|6
1650164240000|2022-04-17 02:57:20|261.19|258.89|261|258.7|261.25|258.95|261|258.7|9
1650164250000|2022-04-17 02:57:30|260.97|258.67|260.97|258.67|260.98|258.68|260.97|258.67|3
1650164260000|2022-04-17 02:57:40|260.94|258.64|261.27|258.97|261.27|258.97|260.94|258.64|13
1650164270000|2022-04-17 02:57:50|261.26|258.96|261.24|258.94|261.26|258.96|261.24|258.94|3
1650164280000|2022-04-17 02:58:00|261.27|258.97|261.27|258.97|261.27|258.97|261.2|258.9|4
1650164290000|2022-04-17 02:58:10|261.28|258.98|261.27|258.97|261.28|258.98|261.26|258.96|4
1650164300000|2022-04-17 02:58:20|261.28|258.98|261.28|258.98|261.29|258.99|261.28|258.98|7
1650164310000|2022-04-17 02:58:30|261.29|258.99|261.35|259.05|261.35|259.05|261.29|258.99|7
1650164320000|2022-04-17 02:58:40|261.37|259.07|261.42|259.12|261.42|259.12|261.37|259.07|12
1650164330000|2022-04-17 02:58:50|261.41|259.11|261.42|259.12|261.42|259.12|261.41|259.11|4
1650164340000|2022-04-17 02:59:00|261.41|259.11|261.41|259.11|261.42|259.12|261.41|259.11|3
1650164350000|2022-04-17 02:59:10|261.4|259.1|261.04|258.74|261.4|259.1|261.04|258.74|14
1650164360000|2022-04-17 02:59:20|261.03|258.73|260.98|258.68|261.03|258.73|260.98|258.68|3
1650164370000|2022-04-17 02:59:30|260.95|258.65|260.92|258.62|260.95|258.65|260.92|258.62|2
1650164380000|2022-04-17 02:59:40|260.9|258.6|261.05|258.75|261.05|258.75|260.89|258.59|11
1650164390000|2022-04-17 02:59:50|261.04|258.74|260.99|258.69|261.04|258.74|260.99|258.69|10
1650164400000|2022-04-17 03:00:00|260.98|258.68|260.73|258.43|260.99|258.69|260.72|258.42|15
1650164410000|2022-04-17 03:00:10|260.71|258.41|260.7|258.4|260.71|258.41|260.69|258.39|3
1650164420000|2022-04-17 03:00:20|260.69|258.39|260.83|258.53|260.83|258.53|260.69|258.39|12
1650164430000|2022-04-17 03:00:30|260.84|258.54|261.17|258.87|261.17|258.87|260.83|258.53|13
1650164440000|2022-04-17 03:00:40|261.23|258.93|261.27|258.97|261.27|258.97|261.22|258.92|7
1650164450000|2022-04-17 03:00:50|261.26|258.96|261|258.7|261.26|258.96|260.93|258.63|16
1650164460000|2022-04-17 03:01:00|261.07|258.77|261.14|258.84|261.15|258.85|261.07|258.77|9
1650164470000|2022-04-17 03:01:10|261.24|258.94|261.27|258.97|261.31|259.01|261.24|258.94|10
1650164480000|2022-04-17 03:01:20|261.32|259.02|261.32|259.02|261.35|259.05|261.32|259.02|5
1650164490000|2022-04-17 03:01:30|261.31|259.01|261.52|259.22|261.52|259.22|261.31|259.01|9
1650164500000|2022-04-17 03:01:40|261.51|259.21|261.57|259.27|261.57|259.27|261.51|259.21|3
1650164510000|2022-04-17 03:01:50|261.62|259.32|261.49|259.19|261.62|259.32|261.49|259.19|9
1650164520000|2022-04-17 03:02:00|261.5|259.2|261.47|259.17|261.5|259.2|261.47|259.17|6
1650164530000|2022-04-17 03:02:10|261.46|259.16|261.35|259.05|261.46|259.16|261.35|259.05|11
1650164540000|2022-04-17 03:02:20|261.34|259.04|261.34|259.04|261.34|259.04|261.34|259.04|1
1650164550000|2022-04-17 03:02:30|261.3|259|261.28|258.98|261.3|259|261.27|258.97|3
1650164560000|2022-04-17 03:02:40|261.26|258.96|261.26|258.96|261.26|258.96|261.26|258.96|1
1650164570000|2022-04-17 03:02:50|261.25|258.95|261.25|258.95|261.25|258.95|261.25|258.95|1
1650164580000|2022-04-17 03:03:00|261.24|258.94|261.22|258.92|261.25|258.95|261.22|258.92|5
1650164590000|2022-04-17 03:03:10|261.21|258.91|261.22|258.92|261.22|258.92|261.21|258.91|2
1650164600000|2022-04-17 03:03:20|261.23|258.93|261.23|258.93|261.23|258.93|261.23|258.93|1
1650164610000|2022-04-17 03:03:30|261.19|258.89|261.23|258.93|261.23|258.93|261.19|258.89|2
1650164630000|2022-04-17 03:03:50|261.24|258.94|261.37|259.07|261.38|259.08|261.24|258.94|7
1650164640000|2022-04-17 03:04:00|261.4|259.1|261.4|259.1|261.4|259.1|261.4|259.1|1
1650164650000|2022-04-17 03:04:10|261.41|259.11|261.43|259.13|261.43|259.13|261.41|259.11|3
1650164660000|2022-04-17 03:04:20|261.46|259.16|261.46|259.16|261.46|259.16|261.46|259.16|1
1650164670000|2022-04-17 03:04:30|261.45|259.15|261.44|259.14|261.47|259.17|261.43|259.13|6
1650164680000|2022-04-17 03:04:40|261.48|259.18|261.65|259.35|261.65|259.35|261.48|259.18|8
1650164690000|2022-04-17 03:04:50|261.64|259.34|261.68|259.38|261.68|259.38|261.64|259.34|4
1650164700000|2022-04-17 03:05:00|261.71|259.41|261.7|259.4|261.72|259.42|261.69|259.39|10
1650164710000|2022-04-17 03:05:10|261.69|259.39|261.72|259.42|261.72|259.42|261.69|259.39|2
1650164720000|2022-04-17 03:05:20|261.73|259.43|261.7|259.4|261.73|259.43|261.7|259.4|7
1650164730000|2022-04-17 03:05:30|261.65|259.35|261.57|259.27|261.65|259.35|261.57|259.27|8
1650164740000|2022-04-17 03:05:40|261.56|259.26|261.57|259.27|261.57|259.27|261.56|259.26|2
1650164750000|2022-04-17 03:05:50|261.56|259.26|261.59|259.29|261.59|259.29|261.56|259.26|2
1650164760000|2022-04-17 03:06:00|261.58|259.28|261.56|259.26|261.58|259.28|261.56|259.26|2
1650164770000|2022-04-17 03:06:10|261.59|259.29|261.59|259.29|261.59|259.29|261.59|259.29|1
1650164780000|2022-04-17 03:06:20|261.58|259.28|261.43|259.13|261.58|259.28|261.43|259.13|7
1650164790000|2022-04-17 03:06:30|261.42|259.12|260.93|258.63|261.42|259.12|260.93|258.63|24
1650164800000|2022-04-17 03:06:40|260.94|258.64|261.05|258.75|261.06|258.76|260.94|258.64|11
1650164810000|2022-04-17 03:06:50|261.07|258.77|261.02|258.72|261.08|258.78|261.02|258.72|6
1650164820000|2022-04-17 03:07:00|261.01|258.71|260.81|258.51|261.01|258.71|260.78|258.48|13
1650164830000|2022-04-17 03:07:10|260.8|258.5|260.83|258.53|260.85|258.55|260.77|258.47|6
1650164840000|2022-04-17 03:07:20|260.84|258.54|260.77|258.47|260.84|258.54|260.77|258.47|13
1650164850000|2022-04-17 03:07:30|260.79|258.49|261.44|259.14|261.45|259.15|260.79|258.49|18
1650164860000|2022-04-17 03:07:40|261.45|259.15|261.28|258.98|261.45|259.15|261.15|258.85|19
1650164870000|2022-04-17 03:07:50|261.27|258.97|261.3|259|261.32|259.02|261.26|258.96|12
1650164880000|2022-04-17 03:08:00|261.32|259.02|261.31|259.01|261.32|259.02|261.31|259.01|4
1650164890000|2022-04-17 03:08:10|261.32|259.02|261.4|259.1|261.4|259.1|261.32|259.02|14
1650164900000|2022-04-17 03:08:20|261.41|259.11|261.47|259.17|261.47|259.17|261.4|259.1|8
1650164910000|2022-04-17 03:08:30|261.52|259.22|261.51|259.21|261.52|259.22|261.51|259.21|2
1650164920000|2022-04-17 03:08:40|261.52|259.22|261.46|259.16|261.53|259.23|261.45|259.15|8
1650164930000|2022-04-17 03:08:50|261.45|259.15|261.45|259.15|261.46|259.16|261.45|259.15|5
1650164940000|2022-04-17 03:09:00|261.43|259.13|261.43|259.13|261.43|259.13|261.43|259.13|1
1650164950000|2022-04-17 03:09:10|261.44|259.14|261.44|259.14|261.44|259.14|261.44|259.14|1
1650164960000|2022-04-17 03:09:20|261.43|259.13|261.43|259.13|261.44|259.14|261.43|259.13|3
1650164970000|2022-04-17 03:09:30|261.44|259.14|261.41|259.11|261.44|259.14|261.41|259.11|4
1650164980000|2022-04-17 03:09:40|261.36|259.06|261.07|258.77|261.36|259.06|261.07|258.77|13
1650165000000|2022-04-17 03:10:00|261.08|258.78|261.29|258.99|261.29|258.99|261.04|258.74|11
1650165010000|2022-04-17 03:10:10|261.32|259.02|261.35|259.05|261.39|259.09|261.32|259.02|11
1650165020000|2022-04-17 03:10:20|261.34|259.04|261.34|259.04|261.34|259.04|261.32|259.02|5
1650165030000|2022-04-17 03:10:30|261.32|259.02|261.32|259.02|261.33|259.03|261.31|259.01|4
1650165040000|2022-04-17 03:10:40|261.3|259|261.31|259.01|261.32|259.02|261.3|259|4
1650165050000|2022-04-17 03:10:50|261.3|259|261.31|259.01|261.31|259.01|261.3|259|2
1650165060000|2022-04-17 03:11:00|261.3|259|261.27|258.97|261.3|259|261.27|258.97|5
1650165070000|2022-04-17 03:11:10|261.26|258.96|261.26|258.96|261.26|258.96|261.26|258.96|1
1650165080000|2022-04-17 03:11:20|261.25|258.95|261.24|258.94|261.25|258.95|261.23|258.93|6
1650165090000|2022-04-17 03:11:30|261.2|258.9|261.2|258.9|261.2|258.9|261.2|258.9|1
1650165100000|2022-04-17 03:11:40|261.03|258.73|261|258.7|261.03|258.73|260.97|258.67|7
1650165110000|2022-04-17 03:11:50|261.01|258.71|261.23|258.93|261.23|258.93|261.01|258.71|5
1650165120000|2022-04-17 03:12:00|261.25|258.95|261.34|259.04|261.34|259.04|261.24|258.94|4
1650165130000|2022-04-17 03:12:10|261.39|259.09|261.38|259.08|261.4|259.1|261.37|259.07|5
1650165140000|2022-04-17 03:12:20|261.37|259.07|261.38|259.08|261.38|259.08|261.37|259.07|4
1650165150000|2022-04-17 03:12:30|261.37|259.07|261.35|259.05|261.38|259.08|261.34|259.04|7
1650165160000|2022-04-17 03:12:40|261.31|259.01|261.31|259.01|261.32|259.02|261.3|259|7
1650165170000|2022-04-17 03:12:50|261.32|259.02|261.33|259.03|261.33|259.03|261.32|259.02|2
1650165180000|2022-04-17 03:13:00|261.34|259.04|261.27|258.97|261.34|259.04|261.27|258.97|9
1650165200000|2022-04-17 03:13:20|261.25|258.95|261.25|258.95|261.25|258.95|261.25|258.95|1
1650165210000|2022-04-17 03:13:30|261.26|258.96|261.26|258.96|261.26|258.96|261.26|258.96|1
1650165220000|2022-04-17 03:13:40|261.11|258.81|261.07|258.77|261.11|258.81|261.05|258.75|7
1650165230000|2022-04-17 03:13:50|261.05|258.75|261.05|258.75|261.05|258.75|261.05|258.75|1
1650165240000|2022-04-17 03:14:00|261.07|258.77|261.29|258.99|261.3|259|261.07|258.77|9
1650165250000|2022-04-17 03:14:10|261.28|258.98|261.27|258.97|261.28|258.98|261.27|258.97|8
1650165260000|2022-04-17 03:14:20|261.31|259.01|261.31|259.01|261.31|259.01|261.31|259.01|1
1650165270000|2022-04-17 03:14:30|261.3|259|261.25|258.95|261.3|259|261.25|258.95|5
1650165290000|2022-04-17 03:14:50|261.21|258.91|261.21|258.91|261.21|258.91|261.21|258.91|1
1650165300000|2022-04-17 03:15:00|261.22|258.92|261.26|258.96|261.27|258.97|261.22|258.92|5
1650165310000|2022-04-17 03:15:10|261.27|258.97|261.27|258.97|261.27|258.97|261.27|258.97|1
1650165350000|2022-04-17 03:15:50|261.31|259.01|261.38|259.08|261.38|259.08|261.31|259.01|6
1650165360000|2022-04-17 03:16:00|261.39|259.09|261.39|259.09|261.39|259.09|261.39|259.09|1
1650165380000|2022-04-17 03:16:20|261.38|259.08|261.39|259.09|261.4|259.1|261.38|259.08|4
1650165390000|2022-04-17 03:16:30|261.4|259.1|261.36|259.06|261.4|259.1|261.35|259.05|7
1650165400000|2022-04-17 03:16:40|261.38|259.08|261.37|259.07|261.38|259.08|261.37|259.07|2
1650165410000|2022-04-17 03:16:50|261.36|259.06|261.28|258.98|261.37|259.07|261.28|258.98|6
1650165420000|2022-04-17 03:17:00|261.29|258.99|261.28|258.98|261.29|258.99|261.28|258.98|2
1650165430000|2022-04-17 03:17:10|261.32|259.02|261.33|259.03|261.33|259.03|261.32|259.02|2
1650165440000|2022-04-17 03:17:20|261.34|259.04|261.34|259.04|261.35|259.05|261.33|259.03|4
1650165450000|2022-04-17 03:17:30|261.33|259.03|261.34|259.04|261.34|259.04|261.33|259.03|2
1650165460000|2022-04-17 03:17:40|261.33|259.03|261.48|259.18|261.48|259.18|261.33|259.03|10
1650165470000|2022-04-17 03:17:50|261.47|259.17|261.5|259.2|261.52|259.22|261.46|259.16|9
1650165480000|2022-04-17 03:18:00|261.55|259.25|261.55|259.25|261.55|259.25|261.53|259.23|4
1650165490000|2022-04-17 03:18:10|261.54|259.24|261.55|259.25|261.55|259.25|261.54|259.24|2
1650165500000|2022-04-17 03:18:20|261.56|259.26|261.73|259.43|261.73|259.43|261.55|259.25|9
1650165510000|2022-04-17 03:18:30|261.75|259.45|261.72|259.42|261.75|259.45|261.71|259.41|8
1650165520000|2022-04-17 03:18:40|261.71|259.41|261.74|259.44|261.75|259.45|261.71|259.41|7
1650165530000|2022-04-17 03:18:50|261.73|259.43|261.74|259.44|261.74|259.44|261.73|259.43|2
1650165540000|2022-04-17 03:19:00|261.72|259.42|261.72|259.42|261.72|259.42|261.72|259.42|1
1650165550000|2022-04-17 03:19:10|261.71|259.41|261.74|259.44|261.74|259.44|261.71|259.41|2
1650165560000|2022-04-17 03:19:20|261.76|259.46|261.76|259.46|261.76|259.46|261.76|259.46|1
1650165570000|2022-04-17 03:19:30|261.77|259.47|261.83|259.53|261.83|259.53|261.77|259.47|3
1650165580000|2022-04-17 03:19:40|261.8|259.5|261.8|259.5|261.81|259.51|261.8|259.5|3
1650165590000|2022-04-17 03:19:50|261.82|259.52|261.81|259.51|261.82|259.52|261.79|259.49|14
1650165620000|2022-04-17 03:20:20|261.84|259.54|261.83|259.53|261.84|259.54|261.83|259.53|2
1650165630000|2022-04-17 03:20:30|261.82|259.52|261.82|259.52|261.82|259.52|261.82|259.52|1
1650165640000|2022-04-17 03:20:40|261.83|259.53|261.77|259.47|261.84|259.54|261.77|259.47|7
1650165650000|2022-04-17 03:20:50|261.76|259.46|261.76|259.46|261.78|259.48|261.76|259.46|5
1650165660000|2022-04-17 03:21:00|261.77|259.47|261.78|259.48|261.78|259.48|261.77|259.47|4
1650165670000|2022-04-17 03:21:10|261.77|259.47|261.62|259.32|261.78|259.48|261.62|259.32|11
1650165680000|2022-04-17 03:21:20|261.61|259.31|261.6|259.3|261.65|259.35|261.6|259.3|4
1650165690000|2022-04-17 03:21:30|261.59|259.29|261.59|259.29|261.59|259.29|261.59|259.29|1
1650165700000|2022-04-17 03:21:40|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650165710000|2022-04-17 03:21:50|261.6|259.3|261.82|259.52|261.82|259.52|261.6|259.3|10
1650165720000|2022-04-17 03:22:00|261.85|259.55|261.82|259.52|261.85|259.55|261.82|259.52|2
1650165730000|2022-04-17 03:22:10|261.81|259.51|261.8|259.5|261.81|259.51|261.79|259.49|3
1650165740000|2022-04-17 03:22:20|261.81|259.51|261.81|259.51|261.81|259.51|261.8|259.5|3
1650165750000|2022-04-17 03:22:30|261.8|259.5|261.73|259.43|261.8|259.5|261.73|259.43|8
1650165760000|2022-04-17 03:22:40|261.72|259.42|261.68|259.38|261.73|259.43|261.68|259.38|11
1650165770000|2022-04-17 03:22:50|261.69|259.39|261.63|259.33|261.69|259.39|261.56|259.26|15
1650165780000|2022-04-17 03:23:00|261.65|259.35|261.69|259.39|261.69|259.39|261.65|259.35|7
1650165790000|2022-04-17 03:23:10|261.68|259.38|261.67|259.37|261.69|259.39|261.67|259.37|3
1650165800000|2022-04-17 03:23:20|261.66|259.36|261.65|259.35|261.66|259.36|261.65|259.35|4
1650165810000|2022-04-17 03:23:30|261.62|259.32|261.58|259.28|261.62|259.32|261.58|259.28|8
1650165820000|2022-04-17 03:23:40|261.59|259.29|261.58|259.28|261.59|259.29|261.58|259.28|4
1650165830000|2022-04-17 03:23:50|261.59|259.29|261.59|259.29|261.59|259.29|261.59|259.29|1
1650165840000|2022-04-17 03:24:00|261.58|259.28|261.34|259.04|261.59|259.29|261.33|259.03|12
1650165850000|2022-04-17 03:24:10|261.32|259.02|261.02|258.72|261.32|259.02|261.02|258.72|9
1650165860000|2022-04-17 03:24:20|261.03|258.73|260.94|258.64|261.03|258.73|260.94|258.64|3
1650165870000|2022-04-17 03:24:30|260.93|258.63|260.9|258.6|260.94|258.64|260.9|258.6|4
1650165880000|2022-04-17 03:24:40|260.89|258.59|260.9|258.6|260.9|258.6|260.89|258.59|2
1650165890000|2022-04-17 03:24:50|260.85|258.55|260.85|258.55|260.85|258.55|260.84|258.54|7
1650165900000|2022-04-17 03:25:00|260.84|258.54|260.82|258.52|260.84|258.54|260.82|258.52|5
1650165910000|2022-04-17 03:25:10|260.83|258.53|261|258.7|261.03|258.73|260.83|258.53|9
1650165920000|2022-04-17 03:25:20|261.01|258.71|261.28|258.98|261.28|258.98|261|258.7|9
1650165930000|2022-04-17 03:25:30|261.29|258.99|261.02|258.72|261.29|258.99|261.02|258.72|8
1650165940000|2022-04-17 03:25:40|261|258.7|261|258.7|261|258.7|260.99|258.69|3
1650165950000|2022-04-17 03:25:50|260.99|258.69|260.99|258.69|261|258.7|260.92|258.62|16
1650165960000|2022-04-17 03:26:00|261|258.7|261.06|258.76|261.06|258.76|261|258.7|4
1650165970000|2022-04-17 03:26:10|261.05|258.75|261.02|258.72|261.05|258.75|261.02|258.72|3
1650165980000|2022-04-17 03:26:20|261.01|258.71|261.01|258.71|261.01|258.71|261.01|258.71|1
1650165990000|2022-04-17 03:26:30|261.02|258.72|260.94|258.64|261.02|258.72|260.93|258.63|9
1650166000000|2022-04-17 03:26:40|260.93|258.63|260.85|258.55|260.93|258.63|260.85|258.55|9
1650166010000|2022-04-17 03:26:50|260.86|258.56|260.86|258.56|260.86|258.56|260.86|258.56|1
1650166020000|2022-04-17 03:27:00|260.85|258.55|260.84|258.54|260.86|258.56|260.84|258.54|3
1650166030000|2022-04-17 03:27:10|260.86|258.56|260.86|258.56|260.87|258.57|260.86|258.56|3
1650166040000|2022-04-17 03:27:20|260.83|258.53|260.7|258.4|260.83|258.53|260.68|258.38|13
1650166050000|2022-04-17 03:27:30|260.69|258.39|260.6|258.3|260.69|258.39|260.59|258.29|9
1650166060000|2022-04-17 03:27:40|260.59|258.29|260.56|258.26|260.59|258.29|260.5|258.2|12
1650166070000|2022-04-17 03:27:50|260.57|258.27|260.57|258.27|260.57|258.27|260.57|258.27|1
1650166080000|2022-04-17 03:28:00|260.56|258.26|260.56|258.26|260.56|258.26|260.56|258.26|1
1650166090000|2022-04-17 03:28:10|260.54|258.24|260.52|258.22|260.54|258.24|260.52|258.22|3
1650166100000|2022-04-17 03:28:20|260.53|258.23|260.52|258.22|260.53|258.23|260.51|258.21|4
1650166110000|2022-04-17 03:28:30|260.53|258.23|260.52|258.22|260.53|258.23|260.52|258.22|2
1650166120000|2022-04-17 03:28:40|260.51|258.21|260.51|258.21|260.52|258.22|260.51|258.21|5
1650166130000|2022-04-17 03:28:50|260.48|258.18|260.52|258.22|260.52|258.22|260.42|258.12|13
1650166140000|2022-04-17 03:29:00|260.51|258.21|260.6|258.3|260.63|258.33|260.51|258.21|11
1650166150000|2022-04-17 03:29:10|260.62|258.32|260.62|258.32|260.62|258.32|260.61|258.31|3
1650166160000|2022-04-17 03:29:20|260.61|258.31|260.66|258.36|260.66|258.36|260.61|258.31|4
1650166170000|2022-04-17 03:29:30|260.65|258.35|260.61|258.31|260.65|258.35|260.61|258.31|4
1650166180000|2022-04-17 03:29:40|260.6|258.3|260.6|258.3|260.6|258.3|260.6|258.3|1
1650166190000|2022-04-17 03:29:50|260.59|258.29|260.59|258.29|260.6|258.3|260.59|258.29|3
1650166200000|2022-04-17 03:30:00|260.58|258.28|260.53|258.23|260.6|258.3|260.53|258.23|9
1650166210000|2022-04-17 03:30:10|260.48|258.18|260.41|258.11|260.49|258.19|260.41|258.11|7
1650166220000|2022-04-17 03:30:20|260.42|258.12|260.45|258.15|260.46|258.16|260.41|258.11|7
1650166230000|2022-04-17 03:30:30|260.46|258.16|260.48|258.18|260.49|258.19|260.46|258.16|4
1650166240000|2022-04-17 03:30:40|260.49|258.19|260.48|258.18|260.49|258.19|260.48|258.18|2
1650166250000|2022-04-17 03:30:50|260.47|258.17|260.48|258.18|260.48|258.18|260.47|258.17|2
1650166260000|2022-04-17 03:31:00|260.47|258.17|260.48|258.18|260.48|258.18|260.47|258.17|4
1650166270000|2022-04-17 03:31:10|260.49|258.19|260.48|258.18|260.49|258.19|260.48|258.18|2
1650166280000|2022-04-17 03:31:20|260.5|258.2|260.52|258.22|260.52|258.22|260.5|258.2|5
1650166290000|2022-04-17 03:31:30|260.56|258.26|260.58|258.28|260.58|258.28|260.56|258.26|3
1650166300000|2022-04-17 03:31:40|260.59|258.29|260.6|258.3|260.6|258.3|260.58|258.28|3
1650166310000|2022-04-17 03:31:50|260.61|258.31|260.6|258.3|260.61|258.31|260.6|258.3|6
1650166320000|2022-04-17 03:32:00|260.59|258.29|260.59|258.29|260.6|258.3|260.58|258.28|7
1650166330000|2022-04-17 03:32:10|260.6|258.3|260.61|258.31|260.61|258.31|260.6|258.3|4
1650166340000|2022-04-17 03:32:20|260.6|258.3|260.6|258.3|260.6|258.3|260.6|258.3|1
1650166350000|2022-04-17 03:32:30|260.61|258.31|260.55|258.25|260.61|258.31|260.55|258.25|3
1650166360000|2022-04-17 03:32:40|260.6|258.3|260.59|258.29|260.6|258.3|260.59|258.29|2
1650166370000|2022-04-17 03:32:50|260.58|258.28|260.55|258.25|260.58|258.28|260.54|258.24|5
1650166380000|2022-04-17 03:33:00|260.54|258.24|260.47|258.17|260.54|258.24|260.46|258.16|6
1650166390000|2022-04-17 03:33:10|260.48|258.18|260.46|258.16|260.48|258.18|260.46|258.16|5
1650166400000|2022-04-17 03:33:20|260.47|258.17|260.52|258.22|260.52|258.22|260.47|258.17|3
1650166440000|2022-04-17 03:34:00|260.55|258.25|260.55|258.25|260.55|258.25|260.55|258.25|1
1650166450000|2022-04-17 03:34:10|260.54|258.24|260.55|258.25|260.55|258.25|260.54|258.24|2
1650166460000|2022-04-17 03:34:20|260.54|258.24|260.55|258.25|260.55|258.25|260.54|258.24|2
1650166480000|2022-04-17 03:34:40|260.59|258.29|260.54|258.24|260.6|258.3|260.54|258.24|7
1650166490000|2022-04-17 03:34:50|260.55|258.25|260.54|258.24|260.55|258.25|260.54|258.24|2
1650166500000|2022-04-17 03:35:00|260.55|258.25|260.56|258.26|260.56|258.26|260.55|258.25|2
1650166510000|2022-04-17 03:35:10|260.55|258.25|260.54|258.24|260.55|258.25|260.54|258.24|2
1650166520000|2022-04-17 03:35:20|260.53|258.23|260.52|258.22|260.53|258.23|260.52|258.22|2
1650166530000|2022-04-17 03:35:30|260.53|258.23|260.6|258.3|260.6|258.3|260.53|258.23|7
1650166540000|2022-04-17 03:35:40|260.63|258.33|260.8|258.5|260.8|258.5|260.63|258.33|9
1650166550000|2022-04-17 03:35:50|260.79|258.49|260.79|258.49|260.8|258.5|260.78|258.48|6
1650166560000|2022-04-17 03:36:00|260.78|258.48|260.64|258.34|260.78|258.48|260.64|258.34|9
1650166570000|2022-04-17 03:36:10|260.65|258.35|260.65|258.35|260.65|258.35|260.64|258.34|3
1650166590000|2022-04-17 03:36:30|260.66|258.36|260.68|258.38|260.68|258.38|260.66|258.36|3
1650166600000|2022-04-17 03:36:40|260.69|258.39|260.7|258.4|260.7|258.4|260.64|258.34|6
1650166620000|2022-04-17 03:37:00|260.69|258.39|260.59|258.29|260.69|258.39|260.53|258.23|12
1650166630000|2022-04-17 03:37:10|260.62|258.32|260.62|258.32|260.62|258.32|260.61|258.31|7
1650166640000|2022-04-17 03:37:20|260.63|258.33|260.62|258.32|260.63|258.33|260.62|258.32|2
1650166650000|2022-04-17 03:37:30|260.63|258.33|260.62|258.32|260.63|258.33|260.62|258.32|2
1650166670000|2022-04-17 03:37:50|260.6|258.3|260.61|258.31|260.61|258.31|260.6|258.3|4
1650166680000|2022-04-17 03:38:00|260.6|258.3|260.53|258.23|260.6|258.3|260.53|258.23|7
1650166710000|2022-04-17 03:38:30|260.51|258.21|260.5|258.2|260.51|258.21|260.5|258.2|2
1650166720000|2022-04-17 03:38:40|260.49|258.19|260.46|258.16|260.49|258.19|260.46|258.16|5
1650166730000|2022-04-17 03:38:50|260.45|258.15|260.43|258.13|260.45|258.15|260.43|258.13|2
1650166740000|2022-04-17 03:39:00|260.41|258.11|260.3|258|260.41|258.11|260.29|257.99|6
1650166750000|2022-04-17 03:39:10|260.33|258.03|260.28|257.98|260.35|258.05|260.28|257.98|13
1650166760000|2022-04-17 03:39:20|260.31|258.01|260.32|258.02|260.32|258.02|260.28|257.98|5
1650166770000|2022-04-17 03:39:30|260.29|257.99|260.32|258.02|260.33|258.03|260.28|257.98|9
1650166780000|2022-04-17 03:39:40|260.33|258.03|260.31|258.01|260.33|258.03|260.31|258.01|3
1650166790000|2022-04-17 03:39:50|260.3|258|260.26|257.96|260.3|258|260.26|257.96|3
1650166800000|2022-04-17 03:40:00|260.27|257.97|260.43|258.13|260.43|258.13|260.27|257.97|9
1650166810000|2022-04-17 03:40:10|260.42|258.12|260.42|258.12|260.43|258.13|260.42|258.12|11
1650166820000|2022-04-17 03:40:20|260.41|258.11|260.36|258.06|260.42|258.12|260.35|258.05|6
1650166830000|2022-04-17 03:40:30|260.35|258.05|260.34|258.04|260.35|258.05|260.34|258.04|2
1650166840000|2022-04-17 03:40:40|260.35|258.05|260.03|257.73|260.35|258.05|260.03|257.73|9
1650166850000|2022-04-17 03:40:50|259.99|257.69|259.95|257.65|260.05|257.75|259.95|257.65|7
1650166860000|2022-04-17 03:41:00|259.9|257.6|259.89|257.59|259.91|257.61|259.85|257.55|8
1650166870000|2022-04-17 03:41:10|259.91|257.61|259.87|257.57|259.91|257.61|259.87|257.57|3
1650166880000|2022-04-17 03:41:20|259.88|257.58|259.83|257.53|259.88|257.58|259.83|257.53|8
1650166890000|2022-04-17 03:41:30|259.84|257.54|259.7|257.4|259.84|257.54|259.67|257.37|15
1650166900000|2022-04-17 03:41:40|259.68|257.38|259.74|257.44|259.78|257.48|259.68|257.38|5
1650166910000|2022-04-17 03:41:50|259.76|257.46|259.81|257.51|259.82|257.52|259.76|257.46|7
1650166920000|2022-04-17 03:42:00|259.82|257.52|260.02|257.72|260.02|257.72|259.8|257.5|11
1650166930000|2022-04-17 03:42:10|260.03|257.73|260.29|257.99|260.29|257.99|260.03|257.73|6
1650166950000|2022-04-17 03:42:30|260.37|258.07|260.25|257.95|260.37|258.07|260.25|257.95|6
1650166960000|2022-04-17 03:42:40|260.22|257.92|260.23|257.93|260.23|257.93|260.21|257.91|5
1650166970000|2022-04-17 03:42:50|260.24|257.94|260.22|257.92|260.24|257.94|260.22|257.92|3
1650166980000|2022-04-17 03:43:00|260.21|257.91|260.22|257.92|260.22|257.92|260.21|257.91|2
1650166990000|2022-04-17 03:43:10|260.2|257.9|259.95|257.65|260.2|257.9|259.95|257.65|9
1650167000000|2022-04-17 03:43:20|259.94|257.64|259.94|257.64|259.94|257.64|259.94|257.64|1
1650167010000|2022-04-17 03:43:30|259.9|257.6|259.68|257.38|259.9|257.6|259.68|257.38|12
1650167020000|2022-04-17 03:43:40|259.69|257.39|259.69|257.39|259.69|257.39|259.69|257.39|1
1650167030000|2022-04-17 03:43:50|259.68|257.38|259.73|257.43|259.73|257.43|259.68|257.38|8
1650167040000|2022-04-17 03:44:00|259.74|257.44|259.81|257.51|259.81|257.51|259.74|257.44|6
1650167050000|2022-04-17 03:44:10|259.89|257.59|259.89|257.59|259.89|257.59|259.89|257.59|1
1650167070000|2022-04-17 03:44:30|259.88|257.58|259.88|257.58|259.88|257.58|259.88|257.58|1
1650167080000|2022-04-17 03:44:40|259.89|257.59|259.88|257.58|259.9|257.6|259.88|257.58|3
1650167100000|2022-04-17 03:45:00|259.87|257.57|259.82|257.52|259.88|257.58|259.81|257.51|8
1650167110000|2022-04-17 03:45:10|259.83|257.53|259.77|257.47|259.83|257.53|259.77|257.47|6
1650167120000|2022-04-17 03:45:20|259.78|257.48|259.81|257.51|259.82|257.52|259.78|257.48|5
1650167130000|2022-04-17 03:45:30|259.82|257.52|259.87|257.57|259.87|257.57|259.81|257.51|3
1650167140000|2022-04-17 03:45:40|259.88|257.58|259.92|257.62|259.92|257.62|259.88|257.58|7
1650167150000|2022-04-17 03:45:50|259.93|257.63|260.02|257.72|260.02|257.72|259.93|257.63|8
1650167160000|2022-04-17 03:46:00|260.01|257.71|260.05|257.75|260.05|257.75|260.01|257.71|2
1650167170000|2022-04-17 03:46:10|260.07|257.77|260.22|257.92|260.22|257.92|260.05|257.75|6
1650167180000|2022-04-17 03:46:20|260.25|257.95|260.25|257.95|260.25|257.95|260.25|257.95|1
1650167190000|2022-04-17 03:46:30|260.22|257.92|260.22|257.92|260.22|257.92|260.22|257.92|1
1650167210000|2022-04-17 03:46:50|260.25|257.95|260.25|257.95|260.25|257.95|260.25|257.95|1
1650167230000|2022-04-17 03:47:10|260.26|257.96|260.25|257.95|260.26|257.96|260.25|257.95|2
1650167240000|2022-04-17 03:47:20|260.26|257.96|260.35|258.05|260.37|258.07|260.26|257.96|8
1650167250000|2022-04-17 03:47:30|260.33|258.03|260.35|258.05|260.36|258.06|260.32|258.02|8
1650167260000|2022-04-17 03:47:40|260.36|258.06|260.05|257.75|260.36|258.06|260.05|257.75|13
1650167270000|2022-04-17 03:47:50|260.06|257.76|259.82|257.52|260.06|257.76|259.82|257.52|13
1650167280000|2022-04-17 03:48:00|259.74|257.44|259.64|257.34|259.74|257.44|259.64|257.34|7
1650167290000|2022-04-17 03:48:10|259.59|257.29|259.47|257.17|259.59|257.29|259.47|257.17|7
1650167300000|2022-04-17 03:48:20|259.43|257.13|259.33|257.03|259.44|257.14|259.33|257.03|14
1650167310000|2022-04-17 03:48:30|259.34|257.04|259.41|257.11|259.41|257.11|259.04|256.74|15
1650167320000|2022-04-17 03:48:40|259.38|257.08|258.94|256.64|259.38|257.08|258.93|256.63|24
1650167330000|2022-04-17 03:48:50|258.93|256.63|259|256.7|259.28|256.98|258.93|256.63|20
1650167340000|2022-04-17 03:49:00|258.97|256.67|258.95|256.65|258.97|256.67|258.94|256.64|5
1650167350000|2022-04-17 03:49:10|258.94|256.64|258.96|256.66|258.96|256.66|258.94|256.64|2
1650167360000|2022-04-17 03:49:20|258.97|256.67|258.98|256.68|258.98|256.68|258.96|256.66|6
1650167370000|2022-04-17 03:49:30|258.99|256.69|258.99|256.69|258.99|256.69|258.99|256.69|1
1650167380000|2022-04-17 03:49:40|258.97|256.67|259.03|256.73|259.03|256.73|258.97|256.67|7
1650167390000|2022-04-17 03:49:50|259.22|256.92|259.33|257.03|259.34|257.04|259.22|256.92|6
1650167400000|2022-04-17 03:50:00|259.41|257.11|259.39|257.09|259.41|257.11|259.39|257.09|3
1650167410000|2022-04-17 03:50:10|259.38|257.08|259.3|257|259.39|257.09|259.25|256.95|19
1650167420000|2022-04-17 03:50:20|259.29|256.99|259.04|256.74|259.3|257|259.03|256.73|12
1650167430000|2022-04-17 03:50:30|259|256.7|258.88|256.58|259|256.7|258.88|256.58|9
1650167440000|2022-04-17 03:50:40|258.89|256.59|258.71|256.41|258.89|256.59|258.71|256.41|12
1650167450000|2022-04-17 03:50:50|258.74|256.44|258.83|256.53|258.83|256.53|258.74|256.44|6
1650167460000|2022-04-17 03:51:00|258.84|256.54|258.97|256.67|258.97|256.67|258.84|256.54|8
1650167470000|2022-04-17 03:51:10|258.98|256.68|259.07|256.77|259.07|256.77|258.98|256.68|4
1650167480000|2022-04-17 03:51:20|259.29|256.99|259.51|257.21|259.51|257.21|259.29|256.99|12
1650167490000|2022-04-17 03:51:30|259.47|257.17|259.49|257.19|259.53|257.23|259.43|257.13|13
1650167500000|2022-04-17 03:51:40|259.62|257.32|259.38|257.08|259.62|257.32|259.38|257.08|12
1650167510000|2022-04-17 03:51:50|259.39|257.09|259.42|257.12|259.42|257.12|259.39|257.09|4
1650167520000|2022-04-17 03:52:00|259.41|257.11|259.39|257.09|259.41|257.11|259.38|257.08|8
1650167530000|2022-04-17 03:52:10|259.4|257.1|259.38|257.08|259.4|257.1|259.37|257.07|4
1650167540000|2022-04-17 03:52:20|259.37|257.07|259.36|257.06|259.37|257.07|259.36|257.06|2
1650167550000|2022-04-17 03:52:30|259.35|257.05|259.34|257.04|259.36|257.06|259.34|257.04|8
1650167560000|2022-04-17 03:52:40|259.33|257.03|259.33|257.03|259.34|257.04|259.33|257.03|5
1650167570000|2022-04-17 03:52:50|259.34|257.04|259.05|256.75|259.34|257.04|259.01|256.71|16
1650167580000|2022-04-17 03:53:00|259.01|256.71|259|256.7|259.01|256.71|258.99|256.69|6
1650167590000|2022-04-17 03:53:10|258.99|256.69|259.03|256.73|259.06|256.76|258.99|256.69|13
1650167600000|2022-04-17 03:53:20|259.06|256.76|259.07|256.77|259.07|256.77|259.04|256.74|7
1650167610000|2022-04-17 03:53:30|259.11|256.81|259.09|256.79|259.11|256.81|259.09|256.79|2
1650167620000|2022-04-17 03:53:40|259.08|256.78|259.04|256.74|259.08|256.78|259.03|256.73|4
1650167630000|2022-04-17 03:53:50|259.02|256.72|259|256.7|259.02|256.72|258.99|256.69|4
1650167640000|2022-04-17 03:54:00|259.01|256.71|258.98|256.68|259.01|256.71|258.98|256.68|2
1650167650000|2022-04-17 03:54:10|259.01|256.71|258.99|256.69|259.01|256.71|258.98|256.68|6
1650167660000|2022-04-17 03:54:20|259|256.7|259|256.7|259|256.7|258.99|256.69|3
1650167670000|2022-04-17 03:54:30|258.99|256.69|258.99|256.69|258.99|256.69|258.99|256.69|1
1650167680000|2022-04-17 03:54:40|259|256.7|258.98|256.68|259|256.7|258.98|256.68|2
1650167700000|2022-04-17 03:55:00|258.99|256.69|259.04|256.74|259.04|256.74|258.98|256.68|4
1650167710000|2022-04-17 03:55:10|259.05|256.75|259.07|256.77|259.07|256.77|259.05|256.75|2
1650167720000|2022-04-17 03:55:20|259.05|256.75|259.07|256.77|259.07|256.77|259.05|256.75|2
1650167730000|2022-04-17 03:55:30|259.06|256.76|258.94|256.64|259.06|256.76|258.94|256.64|6
1650167740000|2022-04-17 03:55:40|258.92|256.62|258.92|256.62|258.92|256.62|258.89|256.59|3
1650167750000|2022-04-17 03:55:50|258.9|256.6|258.77|256.47|258.91|256.61|258.66|256.36|9
1650167760000|2022-04-17 03:56:00|258.76|256.46|258.81|256.51|258.84|256.54|258.76|256.46|12
1650167770000|2022-04-17 03:56:10|258.8|256.5|258.58|256.28|258.8|256.5|258.55|256.25|16
1650167780000|2022-04-17 03:56:20|258.6|256.3|258.72|256.42|258.72|256.42|258.56|256.26|8
1650167790000|2022-04-17 03:56:30|258.73|256.43|258.67|256.37|258.73|256.43|258.67|256.37|6
1650167800000|2022-04-17 03:56:40|258.66|256.36|258.66|256.36|258.66|256.36|258.66|256.36|1
1650167810000|2022-04-17 03:56:50|258.65|256.35|258.85|256.55|258.86|256.56|258.65|256.35|7
1650167820000|2022-04-17 03:57:00|258.91|256.61|258.93|256.63|258.94|256.64|258.9|256.6|5
1650167830000|2022-04-17 03:57:10|258.94|256.64|258.96|256.66|258.96|256.66|258.94|256.64|3
1650167840000|2022-04-17 03:57:20|258.97|256.67|258.96|256.66|258.97|256.67|258.96|256.66|2
1650167860000|2022-04-17 03:57:40|258.95|256.65|258.95|256.65|258.95|256.65|258.95|256.65|1
1650167870000|2022-04-17 03:57:50|258.96|256.66|259.02|256.72|259.02|256.72|258.96|256.66|3
1650167880000|2022-04-17 03:58:00|259.25|256.95|259.35|257.05|259.47|257.17|259.25|256.95|14
1650167890000|2022-04-17 03:58:10|259.34|257.04|259.3|257|259.35|257.05|259.3|257|5
1650167900000|2022-04-17 03:58:20|259.29|256.99|259.08|256.78|259.32|257.02|259.08|256.78|8
1650167910000|2022-04-17 03:58:30|259.09|256.79|259.07|256.77|259.09|256.79|259.01|256.71|9
1650167920000|2022-04-17 03:58:40|259.06|256.76|259.06|256.76|259.06|256.76|259.06|256.76|1
1650167930000|2022-04-17 03:58:50|259.05|256.75|258.93|256.63|259.05|256.75|258.91|256.61|7
1650167940000|2022-04-17 03:59:00|258.94|256.64|258.91|256.61|258.94|256.64|258.91|256.61|2
1650167950000|2022-04-17 03:59:10|258.89|256.59|258.89|256.59|258.89|256.59|258.89|256.59|1
1650167960000|2022-04-17 03:59:20|258.81|256.51|258.88|256.58|258.89|256.59|258.81|256.51|4
1650167970000|2022-04-17 03:59:30|258.89|256.59|258.6|256.3|258.89|256.59|258.6|256.3|15
1650167980000|2022-04-17 03:59:40|258.58|256.28|258.07|255.77|258.58|256.28|258.04|255.74|18
1650167990000|2022-04-17 03:59:50|258.08|255.78|258.43|256.13|258.43|256.13|258.07|255.77|16
1650168000000|2022-04-17 04:00:00|258.39|256.09|258.49|256.19|258.5|256.2|258.36|256.06|19
1650168010000|2022-04-17 04:00:10|258.5|256.2|258.53|256.23|258.57|256.27|258.47|256.17|8
1650168020000|2022-04-17 04:00:20|258.49|256.19|258.52|256.22|258.53|256.23|258.46|256.16|8
1650168030000|2022-04-17 04:00:30|258.55|256.25|258.62|256.32|258.62|256.32|258.55|256.25|7
1650168040000|2022-04-17 04:00:40|258.63|256.33|258.89|256.59|258.89|256.59|258.62|256.32|21
1650168050000|2022-04-17 04:00:50|258.9|256.6|258.89|256.59|258.9|256.6|258.89|256.59|6
1650168060000|2022-04-17 04:01:00|258.9|256.6|258.79|256.49|258.9|256.6|258.79|256.49|7
1650168070000|2022-04-17 04:01:10|258.78|256.48|258.78|256.48|258.79|256.49|258.78|256.48|3
1650168080000|2022-04-17 04:01:20|258.75|256.45|258.69|256.39|258.75|256.45|258.66|256.36|10
1650168090000|2022-04-17 04:01:30|258.68|256.38|258.68|256.38|258.69|256.39|258.67|256.37|5
1650168100000|2022-04-17 04:01:40|258.67|256.37|258.59|256.29|258.67|256.37|258.59|256.29|5
1650168110000|2022-04-17 04:01:50|258.6|256.3|258.47|256.17|258.6|256.3|258.42|256.12|13
1650168120000|2022-04-17 04:02:00|258.55|256.25|258.53|256.23|258.57|256.27|258.53|256.23|4
1650168130000|2022-04-17 04:02:10|258.57|256.27|258.73|256.43|258.74|256.44|258.57|256.27|7
1650168140000|2022-04-17 04:02:20|258.72|256.42|258.72|256.42|258.73|256.43|258.65|256.35|10
1650168150000|2022-04-17 04:02:30|258.73|256.43|258.71|256.41|258.73|256.43|258.71|256.41|5
1650168160000|2022-04-17 04:02:40|258.72|256.42|258.72|256.42|258.74|256.44|258.72|256.42|9
1650168170000|2022-04-17 04:02:50|258.71|256.41|258.71|256.41|258.74|256.44|258.7|256.4|9
1650168180000|2022-04-17 04:03:00|258.73|256.43|258.73|256.43|258.73|256.43|258.73|256.43|1
1650168190000|2022-04-17 04:03:10|258.76|256.46|258.76|256.46|258.76|256.46|258.76|256.46|1
1650168200000|2022-04-17 04:03:20|258.75|256.45|258.76|256.46|258.76|256.46|258.75|256.45|2
1650168210000|2022-04-17 04:03:30|258.77|256.47|258.76|256.46|258.77|256.47|258.76|256.46|2
1650168220000|2022-04-17 04:03:40|258.8|256.5|258.83|256.53|258.83|256.53|258.8|256.5|3
1650168230000|2022-04-17 04:03:50|258.84|256.54|258.8|256.5|258.84|256.54|258.8|256.5|4
1650168240000|2022-04-17 04:04:00|258.83|256.53|258.91|256.61|258.91|256.61|258.83|256.53|10
1650168250000|2022-04-17 04:04:10|258.93|256.63|258.9|256.6|258.93|256.63|258.9|256.6|5
1650168260000|2022-04-17 04:04:20|258.91|256.61|258.98|256.68|258.98|256.68|258.91|256.61|9
1650168270000|2022-04-17 04:04:30|258.97|256.67|258.94|256.64|258.97|256.67|258.94|256.64|4
1650168280000|2022-04-17 04:04:40|258.93|256.63|258.92|256.62|258.94|256.64|258.91|256.61|7
1650168290000|2022-04-17 04:04:50|258.93|256.63|258.94|256.64|258.98|256.68|258.89|256.59|15
1650168300000|2022-04-17 04:05:00|258.97|256.67|259.12|256.82|259.12|256.82|258.97|256.67|9
1650168310000|2022-04-17 04:05:10|259.1|256.8|259.28|256.98|259.28|256.98|259.1|256.8|2
1650168320000|2022-04-17 04:05:20|259.33|257.03|259.39|257.09|259.39|257.09|259.3|257|9
1650168330000|2022-04-17 04:05:30|259.29|256.99|259.4|257.1|259.4|257.1|259.29|256.99|3
1650168340000|2022-04-17 04:05:40|259.39|257.09|259.39|257.09|259.39|257.09|259.22|256.92|5
1650168350000|2022-04-17 04:05:50|259.38|257.08|259.36|257.06|259.4|257.1|259.36|257.06|7
1650168360000|2022-04-17 04:06:00|259.37|257.07|259.39|257.09|259.39|257.09|259.36|257.06|3
1650168370000|2022-04-17 04:06:10|259.4|257.1|259.39|257.09|259.4|257.1|259.39|257.09|2
1650168380000|2022-04-17 04:06:20|259.38|257.08|259.36|257.06|259.38|257.08|259.36|257.06|2
1650168390000|2022-04-17 04:06:30|259.38|257.08|259.38|257.08|259.38|257.08|259.37|257.07|3
1650168400000|2022-04-17 04:06:40|259.39|257.09|259.39|257.09|259.39|257.09|259.39|257.09|1
1650168410000|2022-04-17 04:06:50|259.41|257.11|259.45|257.15|259.45|257.15|259.41|257.11|4
1650168420000|2022-04-17 04:07:00|259.44|257.14|259.51|257.21|259.55|257.25|259.44|257.14|7
1650168430000|2022-04-17 04:07:10|259.49|257.19|259.42|257.12|259.49|257.19|259.42|257.12|7
1650168440000|2022-04-17 04:07:20|259.39|257.09|259.38|257.08|259.39|257.09|259.38|257.08|2
1650168450000|2022-04-17 04:07:30|259.52|257.22|259.73|257.43|259.77|257.47|259.52|257.22|17
1650168460000|2022-04-17 04:07:40|259.71|257.41|259.78|257.48|259.79|257.49|259.71|257.41|12
1650168470000|2022-04-17 04:07:50|259.77|257.47|259.81|257.51|259.81|257.51|259.77|257.47|8
1650168480000|2022-04-17 04:08:00|259.8|257.5|259.76|257.46|259.8|257.5|259.74|257.44|4
1650168490000|2022-04-17 04:08:10|259.81|257.51|259.85|257.55|259.85|257.55|259.81|257.51|5
1650168510000|2022-04-17 04:08:30|259.83|257.53|259.83|257.53|259.83|257.53|259.77|257.47|3
1650168520000|2022-04-17 04:08:40|259.84|257.54|259.84|257.54|259.84|257.54|259.84|257.54|1
1650168560000|2022-04-17 04:09:20|259.83|257.53|259.83|257.53|259.84|257.54|259.83|257.53|3
1650168580000|2022-04-17 04:09:40|259.84|257.54|259.71|257.41|259.84|257.54|259.71|257.41|5
1650168590000|2022-04-17 04:09:50|259.67|257.37|259.59|257.29|259.67|257.37|259.59|257.29|7
1650168600000|2022-04-17 04:10:00|259.58|257.28|259.59|257.29|259.59|257.29|259.58|257.28|2
1650168610000|2022-04-17 04:10:10|259.58|257.28|259.58|257.28|259.59|257.29|259.58|257.28|3
1650168620000|2022-04-17 04:10:20|259.52|257.22|259.51|257.21|259.52|257.22|259.5|257.2|6
1650168630000|2022-04-17 04:10:30|259.5|257.2|259.49|257.19|259.51|257.21|259.49|257.19|3
1650168640000|2022-04-17 04:10:40|259.5|257.2|259.45|257.15|259.5|257.2|259.45|257.15|4
1650168660000|2022-04-17 04:11:00|259.46|257.16|259.46|257.16|259.46|257.16|259.46|257.16|1
1650168680000|2022-04-17 04:11:20|259.45|257.15|259.49|257.19|259.5|257.2|259.45|257.15|8
1650168690000|2022-04-17 04:11:30|259.55|257.25|259.55|257.25|259.55|257.25|259.55|257.25|1
1650168730000|2022-04-17 04:12:10|259.57|257.27|259.57|257.27|259.57|257.27|259.57|257.27|1
1650168740000|2022-04-17 04:12:20|259.56|257.26|259.53|257.23|259.56|257.26|259.51|257.21|3
1650168770000|2022-04-17 04:12:50|259.51|257.21|259.52|257.22|259.52|257.22|259.51|257.21|2
1650168780000|2022-04-17 04:13:00|259.51|257.21|259.5|257.2|259.51|257.21|259.5|257.2|4
1650168790000|2022-04-17 04:13:10|259.49|257.19|259.49|257.19|259.49|257.19|259.49|257.19|1
1650168800000|2022-04-17 04:13:20|259.5|257.2|259.49|257.19|259.5|257.2|259.49|257.19|2
1650168810000|2022-04-17 04:13:30|259.48|257.18|259.29|256.99|259.48|257.18|259.28|256.98|14
1650168820000|2022-04-17 04:13:40|259.26|256.96|258.98|256.68|259.26|256.96|258.89|256.59|21
1650168830000|2022-04-17 04:13:50|259.02|256.72|259.04|256.74|259.04|256.74|258.98|256.68|7
1650168840000|2022-04-17 04:14:00|259.05|256.75|259.32|257.02|259.32|257.02|259.05|256.75|7
1650168850000|2022-04-17 04:14:10|259.31|257.01|259.34|257.04|259.42|257.12|259.29|256.99|7
1650168860000|2022-04-17 04:14:20|259.35|257.05|259.35|257.05|259.35|257.05|259.35|257.05|1
1650168870000|2022-04-17 04:14:30|259.36|257.06|259.36|257.06|259.36|257.06|259.36|257.06|1
1650168890000|2022-04-17 04:14:50|259.35|257.05|259.35|257.05|259.35|257.05|259.35|257.05|1
1650168920000|2022-04-17 04:15:20|259.36|257.06|259|256.7|259.36|257.06|259|256.7|9
1650168940000|2022-04-17 04:15:40|259.01|256.71|258.97|256.67|259.01|256.71|258.97|256.67|5
1650168950000|2022-04-17 04:15:50|259.01|256.71|258.99|256.69|259.01|256.71|258.98|256.68|6
1650168980000|2022-04-17 04:16:20|259|256.7|259|256.7|259|256.7|259|256.7|1
1650169000000|2022-04-17 04:16:40|258.99|256.69|258.96|256.66|259|256.7|258.96|256.66|3
1650169010000|2022-04-17 04:16:50|259|256.7|259.55|257.25|259.58|257.28|259|256.7|21
1650169020000|2022-04-17 04:17:00|259.58|257.28|259.55|257.25|259.59|257.29|259.54|257.24|13
1650169030000|2022-04-17 04:17:10|259.52|257.22|259.47|257.17|259.53|257.23|259.46|257.16|9
1650169040000|2022-04-17 04:17:20|259.46|257.16|259.39|257.09|259.46|257.16|259.39|257.09|10
1650169050000|2022-04-17 04:17:30|259.4|257.1|259.4|257.1|259.41|257.11|259.4|257.1|3
1650169060000|2022-04-17 04:17:40|259.41|257.11|259.4|257.1|259.41|257.11|259.39|257.09|4
1650169070000|2022-04-17 04:17:50|259.41|257.11|259.41|257.11|259.41|257.11|259.41|257.11|1
1650169080000|2022-04-17 04:18:00|259.4|257.1|259.4|257.1|259.41|257.11|259.4|257.1|3
1650169090000|2022-04-17 04:18:10|259.41|257.11|259.11|256.81|259.41|257.11|259.11|256.81|10
1650169100000|2022-04-17 04:18:20|259.07|256.77|259.76|257.46|259.78|257.48|259.07|256.77|22
1650169110000|2022-04-17 04:18:30|259.75|257.45|259.79|257.49|259.82|257.52|259.69|257.39|17
1650169120000|2022-04-17 04:18:40|259.78|257.48|259.83|257.53|259.84|257.54|259.78|257.48|9
1650169130000|2022-04-17 04:18:50|259.82|257.52|259.88|257.58|259.88|257.58|259.82|257.52|10
1650169140000|2022-04-17 04:19:00|259.87|257.57|259.9|257.6|259.9|257.6|259.87|257.57|4
1650169150000|2022-04-17 04:19:10|259.91|257.61|259.95|257.65|259.95|257.65|259.91|257.61|6
1650169160000|2022-04-17 04:19:20|259.93|257.63|259.92|257.62|259.93|257.63|259.92|257.62|2
1650169170000|2022-04-17 04:19:30|259.93|257.63|259.88|257.58|259.93|257.63|259.87|257.57|5
1650169190000|2022-04-17 04:19:50|259.82|257.52|259.82|257.52|259.83|257.53|259.82|257.52|5
1650169200000|2022-04-17 04:20:00|259.8|257.5|259.8|257.5|259.8|257.5|259.8|257.5|1
1650169210000|2022-04-17 04:20:10|259.79|257.49|259.79|257.49|259.79|257.49|259.79|257.49|1
1650169220000|2022-04-17 04:20:20|259.8|257.5|259.79|257.49|259.8|257.5|259.79|257.49|2
1650169230000|2022-04-17 04:20:30|259.8|257.5|259.8|257.5|259.8|257.5|259.8|257.5|1
1650169240000|2022-04-17 04:20:40|259.81|257.51|259.81|257.51|259.81|257.51|259.81|257.51|1
1650169250000|2022-04-17 04:20:50|259.8|257.5|259.77|257.47|259.8|257.5|259.77|257.47|3
1650169260000|2022-04-17 04:21:00|259.74|257.44|259.53|257.23|259.74|257.44|259.53|257.23|14
1650169270000|2022-04-17 04:21:10|259.55|257.25|259.56|257.26|259.58|257.28|259.55|257.25|7
1650169290000|2022-04-17 04:21:30|259.57|257.27|259.62|257.32|259.63|257.33|259.57|257.27|8
1650169300000|2022-04-17 04:21:40|259.63|257.33|259.81|257.51|259.82|257.52|259.63|257.33|10
1650169310000|2022-04-17 04:21:50|259.95|257.65|260.01|257.71|260.01|257.71|259.95|257.65|9
1650169320000|2022-04-17 04:22:00|260.02|257.72|259.97|257.67|260.02|257.72|259.97|257.67|4
1650169330000|2022-04-17 04:22:10|259.98|257.68|259.96|257.66|259.98|257.68|259.95|257.65|4
1650169340000|2022-04-17 04:22:20|259.95|257.65|259.63|257.33|259.95|257.65|259.41|257.11|17
1650169350000|2022-04-17 04:22:30|259.65|257.35|259.74|257.44|259.76|257.46|259.65|257.35|9
1650169360000|2022-04-17 04:22:40|259.7|257.4|259.71|257.41|259.72|257.42|259.7|257.4|6
1650169370000|2022-04-17 04:22:50|259.7|257.4|259.74|257.44|259.75|257.45|259.7|257.4|8
1650169380000|2022-04-17 04:23:00|259.75|257.45|259.76|257.46|259.76|257.46|259.75|257.45|2
1650169390000|2022-04-17 04:23:10|259.75|257.45|259.66|257.36|259.77|257.47|259.66|257.36|8
1650169400000|2022-04-17 04:23:20|259.65|257.35|259.67|257.37|259.67|257.37|259.61|257.31|13
1650169410000|2022-04-17 04:23:30|259.68|257.38|259.67|257.37|259.68|257.38|259.67|257.37|2
1650169420000|2022-04-17 04:23:40|259.68|257.38|259.68|257.38|259.68|257.38|259.68|257.38|1
1650169430000|2022-04-17 04:23:50|259.67|257.37|259.65|257.35|259.67|257.37|259.64|257.34|5
1650169440000|2022-04-17 04:24:00|259.66|257.36|259.65|257.35|259.66|257.36|259.65|257.35|4
1650169450000|2022-04-17 04:24:10|259.66|257.36|259.7|257.4|259.7|257.4|259.66|257.36|7
1650169460000|2022-04-17 04:24:20|259.71|257.41|259.69|257.39|259.71|257.41|259.69|257.39|2
1650169470000|2022-04-17 04:24:30|259.71|257.41|259.71|257.41|259.71|257.41|259.71|257.41|1
1650169480000|2022-04-17 04:24:40|259.73|257.43|259.72|257.42|259.73|257.43|259.72|257.42|2
1650169490000|2022-04-17 04:24:50|259.73|257.43|259.73|257.43|259.73|257.43|259.72|257.42|3
1650169500000|2022-04-17 04:25:00|259.72|257.42|259.72|257.42|259.72|257.42|259.72|257.42|1
1650169520000|2022-04-17 04:25:20|259.74|257.44|259.72|257.42|259.74|257.44|259.72|257.42|2
1650169530000|2022-04-17 04:25:30|259.74|257.44|259.8|257.5|259.8|257.5|259.74|257.44|9
1650169540000|2022-04-17 04:25:40|259.78|257.48|259.69|257.39|259.78|257.48|259.69|257.39|8
1650169550000|2022-04-17 04:25:50|259.68|257.38|259.51|257.21|259.68|257.38|259.51|257.21|10
1650169560000|2022-04-17 04:26:00|259.49|257.19|259.42|257.12|259.49|257.19|259.42|257.12|3
1650169570000|2022-04-17 04:26:10|259.43|257.13|259.43|257.13|259.43|257.13|259.43|257.13|1
1650169580000|2022-04-17 04:26:20|259.42|257.12|259.45|257.15|259.46|257.16|259.42|257.12|3
1650169590000|2022-04-17 04:26:30|259.46|257.16|259.56|257.26|259.56|257.26|259.45|257.15|8
1650169600000|2022-04-17 04:26:40|259.57|257.27|259.61|257.31|259.61|257.31|259.54|257.24|8
1650169620000|2022-04-17 04:27:00|259.6|257.3|259.5|257.2|259.6|257.3|259.5|257.2|9
1650169630000|2022-04-17 04:27:10|259.49|257.19|259.48|257.18|259.5|257.2|259.48|257.18|6
1650169650000|2022-04-17 04:27:30|259.49|257.19|259.42|257.12|259.49|257.19|259.42|257.12|4
1650169670000|2022-04-17 04:27:50|259.43|257.13|259.45|257.15|259.45|257.15|259.43|257.13|2
1650169680000|2022-04-17 04:28:00|259.43|257.13|259.41|257.11|259.43|257.13|259.41|257.11|2
1650169690000|2022-04-17 04:28:10|259.42|257.12|259.3|257|259.42|257.12|259.3|257|7
1650169700000|2022-04-17 04:28:20|259.29|256.99|259.27|256.97|259.29|256.99|259.27|256.97|3
1650169710000|2022-04-17 04:28:30|259.26|256.96|259.05|256.75|259.27|256.97|259.05|256.75|6
1650169720000|2022-04-17 04:28:40|259|256.7|259.05|256.75|259.06|256.76|259|256.7|4
1650169730000|2022-04-17 04:28:50|259.06|256.76|259.06|256.76|259.06|256.76|259.06|256.76|1
1650169740000|2022-04-17 04:29:00|259.05|256.75|259.05|256.75|259.05|256.75|259.05|256.75|1
1650169750000|2022-04-17 04:29:10|259.02|256.72|258.96|256.66|259.02|256.72|258.93|256.63|8
1650169760000|2022-04-17 04:29:20|258.94|256.64|258.93|256.63|258.94|256.64|258.92|256.62|4
1650169770000|2022-04-17 04:29:30|258.92|256.62|258.95|256.65|258.96|256.66|258.92|256.62|4
1650169780000|2022-04-17 04:29:40|258.96|256.66|258.97|256.67|258.97|256.67|258.96|256.66|2
1650169790000|2022-04-17 04:29:50|258.88|256.58|258.86|256.56|258.88|256.58|258.84|256.54|8
1650169800000|2022-04-17 04:30:00|258.82|256.52|258.8|256.5|258.82|256.52|258.8|256.5|3
1650169810000|2022-04-17 04:30:10|258.79|256.49|258.71|256.41|258.79|256.49|258.7|256.4|6
1650169830000|2022-04-17 04:30:30|258.74|256.44|258.59|256.29|258.74|256.44|258.58|256.28|16
1650169840000|2022-04-17 04:30:40|258.58|256.28|258.49|256.19|258.58|256.28|258.49|256.19|6
1650169850000|2022-04-17 04:30:50|258.5|256.2|258.56|256.26|258.6|256.3|258.49|256.19|10
1650169860000|2022-04-17 04:31:00|258.57|256.27|258.57|256.27|258.57|256.27|258.57|256.27|1
1650169870000|2022-04-17 04:31:10|258.58|256.28|258.66|256.36|258.66|256.36|258.58|256.28|5
1650169880000|2022-04-17 04:31:20|258.67|256.37|258.68|256.38|258.68|256.38|258.64|256.34|15
1650169890000|2022-04-17 04:31:30|258.67|256.37|258.77|256.47|258.8|256.5|258.67|256.37|15
1650169900000|2022-04-17 04:31:40|258.78|256.48|258.79|256.49|258.8|256.5|258.73|256.43|8
1650169910000|2022-04-17 04:31:50|258.8|256.5|258.85|256.55|258.85|256.55|258.8|256.5|6
1650169920000|2022-04-17 04:32:00|258.84|256.54|258.85|256.55|258.85|256.55|258.83|256.53|3
1650169930000|2022-04-17 04:32:10|258.86|256.56|258.86|256.56|258.86|256.56|258.86|256.56|1
1650169940000|2022-04-17 04:32:20|258.87|256.57|258.79|256.49|258.87|256.57|258.79|256.49|9
1650169950000|2022-04-17 04:32:30|258.8|256.5|258.77|256.47|258.8|256.5|258.77|256.47|6
1650169960000|2022-04-17 04:32:40|258.76|256.46|258.68|256.38|258.76|256.46|258.68|256.38|7
1650169970000|2022-04-17 04:32:50|258.67|256.37|258.57|256.27|258.67|256.37|258.56|256.26|10
1650169980000|2022-04-17 04:33:00|258.55|256.25|258.56|256.26|258.57|256.27|258.55|256.25|6
1650169990000|2022-04-17 04:33:10|258.57|256.27|258.5|256.2|258.57|256.27|258.5|256.2|7
1650170000000|2022-04-17 04:33:20|258.49|256.19|258.48|256.18|258.49|256.19|258.48|256.18|2
1650170010000|2022-04-17 04:33:30|258.47|256.17|258.04|255.74|258.47|256.17|258.04|255.74|16
1650170020000|2022-04-17 04:33:40|258.05|255.75|258.24|255.94|258.27|255.97|257.98|255.68|10
1650170030000|2022-04-17 04:33:50|258.32|256.02|258.06|255.76|258.32|256.02|258.06|255.76|6
1650170040000|2022-04-17 04:34:00|258.09|255.79|258.26|255.96|258.27|255.97|258.09|255.79|9
1650170050000|2022-04-17 04:34:10|258.27|255.97|258.33|256.03|258.33|256.03|258.26|255.96|5
1650170060000|2022-04-17 04:34:20|258.32|256.02|258.26|255.96|258.33|256.03|258.25|255.95|7
1650170070000|2022-04-17 04:34:30|258.25|255.95|258.63|256.33|258.63|256.33|258.25|255.95|12
1650170080000|2022-04-17 04:34:40|258.61|256.31|258.53|256.23|258.64|256.34|258.53|256.23|20
1650170090000|2022-04-17 04:34:50|258.54|256.24|258.52|256.22|258.54|256.24|258.52|256.22|5
1650170100000|2022-04-17 04:35:00|258.49|256.19|258.44|256.14|258.5|256.2|258.42|256.12|11
1650170110000|2022-04-17 04:35:10|258.43|256.13|258.41|256.11|258.43|256.13|258.4|256.1|6
1650170120000|2022-04-17 04:35:20|258.42|256.12|258.59|256.29|258.62|256.32|258.42|256.12|15
1650170130000|2022-04-17 04:35:30|258.6|256.3|258.68|256.38|258.68|256.38|258.6|256.3|5
1650170140000|2022-04-17 04:35:40|258.67|256.37|258.65|256.35|258.67|256.37|258.63|256.33|5
1650170150000|2022-04-17 04:35:50|258.64|256.34|258.5|256.2|258.68|256.38|258.49|256.19|12
1650170160000|2022-04-17 04:36:00|258.56|256.26|258.6|256.3|258.63|256.33|258.56|256.26|7
1650170170000|2022-04-17 04:36:10|258.59|256.29|258.59|256.29|258.6|256.3|258.55|256.25|7
1650170180000|2022-04-17 04:36:20|258.6|256.3|258.61|256.31|258.63|256.33|258.6|256.3|7
1650170190000|2022-04-17 04:36:30|258.62|256.32|258.65|256.35|258.66|256.36|258.61|256.31|10
1650170200000|2022-04-17 04:36:40|258.66|256.36|258.6|256.3|258.66|256.36|258.6|256.3|8
1650170220000|2022-04-17 04:37:00|258.61|256.31|258.6|256.3|258.61|256.31|258.6|256.3|2
1650170230000|2022-04-17 04:37:10|258.58|256.28|258.48|256.18|258.58|256.28|258.48|256.18|7
1650170240000|2022-04-17 04:37:20|258.49|256.19|258.55|256.25|258.55|256.25|258.47|256.17|11
1650170250000|2022-04-17 04:37:30|258.59|256.29|258.59|256.29|258.59|256.29|258.59|256.29|1
1650170260000|2022-04-17 04:37:40|258.58|256.28|258.6|256.3|258.61|256.31|258.58|256.28|4
1650170290000|2022-04-17 04:38:10|258.59|256.29|258.55|256.25|258.59|256.29|258.55|256.25|9
1650170300000|2022-04-17 04:38:20|258.56|256.26|258.4|256.1|258.56|256.26|258.39|256.09|11
1650170310000|2022-04-17 04:38:30|258.41|256.11|258.41|256.11|258.42|256.12|258.41|256.11|3
1650170320000|2022-04-17 04:38:40|258.4|256.1|258.34|256.04|258.4|256.1|258.34|256.04|8
1650170330000|2022-04-17 04:38:50|258.36|256.06|258.13|255.83|258.36|256.06|258.11|255.81|9
1650170340000|2022-04-17 04:39:00|258.14|255.84|258.33|256.03|258.33|256.03|258.09|255.79|17
1650170350000|2022-04-17 04:39:10|258.34|256.04|258.32|256.02|258.34|256.04|258.32|256.02|6
1650170360000|2022-04-17 04:39:20|258.33|256.03|258.34|256.04|258.37|256.07|258.33|256.03|6
1650170370000|2022-04-17 04:39:30|258.32|256.02|258.31|256.01|258.32|256.02|258.29|255.99|8
1650170380000|2022-04-17 04:39:40|258.3|256|258.31|256.01|258.31|256.01|258.3|256|2
1650170390000|2022-04-17 04:39:50|258.29|255.99|258.26|255.96|258.3|256|258.25|255.95|11
1650170400000|2022-04-17 04:40:00|258.25|255.95|258.04|255.74|258.25|255.95|258.04|255.74|5
1650170410000|2022-04-17 04:40:10|258.03|255.73|258.03|255.73|258.03|255.73|258.03|255.73|1
1650170420000|2022-04-17 04:40:20|258.01|255.71|258.02|255.72|258.02|255.72|258|255.7|3
1650170430000|2022-04-17 04:40:30|258.01|255.71|258|255.7|258.02|255.72|258|255.7|3
1650170440000|2022-04-17 04:40:40|258.01|255.71|258.01|255.71|258.01|255.71|258.01|255.71|1
1650170450000|2022-04-17 04:40:50|258|255.7|258|255.7|258|255.7|258|255.7|1
1650170460000|2022-04-17 04:41:00|258.01|255.71|258.02|255.72|258.02|255.72|258.01|255.71|2
1650170470000|2022-04-17 04:41:10|257.98|255.68|257.98|255.68|257.98|255.68|257.98|255.68|1
1650170480000|2022-04-17 04:41:20|257.96|255.66|257.96|255.66|257.96|255.66|257.96|255.66|1
1650170490000|2022-04-17 04:41:30|257.97|255.67|257.7|255.4|257.97|255.67|257.65|255.35|19
1650170500000|2022-04-17 04:41:40|257.69|255.39|257.8|255.5|257.87|255.57|257.69|255.39|16
1650170510000|2022-04-17 04:41:50|257.79|255.49|257.82|255.52|257.82|255.52|257.79|255.49|6
1650170520000|2022-04-17 04:42:00|257.83|255.53|257.76|255.46|257.87|255.57|257.72|255.42|12
1650170530000|2022-04-17 04:42:10|257.77|255.47|257.84|255.54|257.87|255.57|257.73|255.43|18
1650170540000|2022-04-17 04:42:20|257.85|255.55|257.86|255.56|257.88|255.58|257.84|255.54|5
1650170550000|2022-04-17 04:42:30|257.88|255.58|257.93|255.63|257.93|255.63|257.88|255.58|3
1650170560000|2022-04-17 04:42:40|257.94|255.64|257.88|255.58|257.94|255.64|257.88|255.58|4
1650170570000|2022-04-17 04:42:50|257.92|255.62|257.89|255.59|257.92|255.62|257.86|255.56|9
1650170580000|2022-04-17 04:43:00|257.88|255.58|257.86|255.56|257.88|255.58|257.83|255.53|5
1650170590000|2022-04-17 04:43:10|257.85|255.55|257.85|255.55|257.85|255.55|257.85|255.55|1
1650170600000|2022-04-17 04:43:20|257.84|255.54|257.87|255.57|257.87|255.57|257.84|255.54|5
1650170610000|2022-04-17 04:43:30|257.88|255.58|257.88|255.58|257.88|255.58|257.88|255.58|1
1650170620000|2022-04-17 04:43:40|257.87|255.57|257.83|255.53|257.87|255.57|257.83|255.53|4
1650170630000|2022-04-17 04:43:50|257.84|255.54|258.09|255.79|258.09|255.79|257.83|255.53|11
1650170640000|2022-04-17 04:44:00|258.1|255.8|258.08|255.78|258.1|255.8|258.01|255.71|8
1650170650000|2022-04-17 04:44:10|258.19|255.89|258.1|255.8|258.28|255.98|258.09|255.79|8
1650170670000|2022-04-17 04:44:30|258.09|255.79|258.09|255.79|258.09|255.79|258.09|255.79|1
1650170680000|2022-04-17 04:44:40|258.1|255.8|258.12|255.82|258.12|255.82|258.1|255.8|7
1650170690000|2022-04-17 04:44:50|258.11|255.81|258.12|255.82|258.12|255.82|258.11|255.81|2
1650170700000|2022-04-17 04:45:00|258.11|255.81|258.13|255.83|258.13|255.83|258.11|255.81|3
1650170710000|2022-04-17 04:45:10|258.14|255.84|258.38|256.08|258.38|256.08|258.14|255.84|10
1650170720000|2022-04-17 04:45:20|258.37|256.07|257.92|255.62|258.37|256.07|257.92|255.62|23
1650170730000|2022-04-17 04:45:30|257.93|255.63|258|255.7|258.03|255.73|257.92|255.62|13
1650170740000|2022-04-17 04:45:40|258.03|255.73|258|255.7|258.03|255.73|258|255.7|4
1650170750000|2022-04-17 04:45:50|257.9|255.6|257.79|255.49|257.9|255.6|257.78|255.48|11
1650170760000|2022-04-17 04:46:00|257.8|255.5|257.86|255.56|257.86|255.56|257.79|255.49|11
1650170770000|2022-04-17 04:46:10|257.83|255.53|257.85|255.55|257.87|255.57|257.83|255.53|8
1650170780000|2022-04-17 04:46:20|257.84|255.54|257.98|255.68|257.98|255.68|257.84|255.54|11
1650170790000|2022-04-17 04:46:30|257.99|255.69|258.03|255.73|258.04|255.74|257.99|255.69|9
1650170800000|2022-04-17 04:46:40|258.08|255.78|258.01|255.71|258.08|255.78|258.01|255.71|3
1650170810000|2022-04-17 04:46:50|258|255.7|257.9|255.6|258.01|255.71|257.9|255.6|14
1650170820000|2022-04-17 04:47:00|257.91|255.61|257.91|255.61|257.92|255.62|257.85|255.55|13
1650170830000|2022-04-17 04:47:10|257.93|255.63|257.88|255.58|257.93|255.63|257.88|255.58|5
1650170840000|2022-04-17 04:47:20|257.89|255.59|257.86|255.56|257.89|255.59|257.86|255.56|3
1650170860000|2022-04-17 04:47:40|257.88|255.58|257.87|255.57|257.88|255.58|257.87|255.57|2
1650170870000|2022-04-17 04:47:50|257.88|255.58|257.88|255.58|257.88|255.58|257.87|255.57|3
1650170880000|2022-04-17 04:48:00|257.89|255.59|257.9|255.6|257.9|255.6|257.89|255.59|2
1650170890000|2022-04-17 04:48:10|257.94|255.64|257.94|255.64|257.94|255.64|257.94|255.64|1
1650170900000|2022-04-17 04:48:20|257.93|255.63|257.78|255.48|257.93|255.63|257.78|255.48|10
1650170910000|2022-04-17 04:48:30|257.79|255.49|257.79|255.49|257.79|255.49|257.78|255.48|3
1650170920000|2022-04-17 04:48:40|257.8|255.5|257.84|255.54|257.84|255.54|257.79|255.49|4
1650170940000|2022-04-17 04:49:00|257.85|255.55|257.85|255.55|257.85|255.55|257.85|255.55|1
1650170950000|2022-04-17 04:49:10|257.84|255.54|257.84|255.54|257.84|255.54|257.84|255.54|1
1650170970000|2022-04-17 04:49:30|257.8|255.5|257.84|255.54|257.84|255.54|257.8|255.5|2
1650170980000|2022-04-17 04:49:40|257.83|255.53|257.72|255.42|257.83|255.53|257.71|255.41|13
1650170990000|2022-04-17 04:49:50|257.71|255.41|257.72|255.42|257.72|255.42|257.71|255.41|2
1650171000000|2022-04-17 04:50:00|257.71|255.41|257.71|255.41|257.71|255.41|257.71|255.41|1
1650171020000|2022-04-17 04:50:20|257.7|255.4|257.71|255.41|257.71|255.41|257.7|255.4|2
1650171030000|2022-04-17 04:50:30|257.72|255.42|257.82|255.52|257.82|255.52|257.72|255.42|10
1650171040000|2022-04-17 04:50:40|257.81|255.51|257.81|255.51|257.81|255.51|257.78|255.48|5
1650171050000|2022-04-17 04:50:50|257.8|255.5|257.8|255.5|257.81|255.51|257.8|255.5|5
1650171060000|2022-04-17 04:51:00|257.79|255.49|257.79|255.49|257.79|255.49|257.79|255.49|1
1650171070000|2022-04-17 04:51:10|257.78|255.48|257.78|255.48|257.78|255.48|257.78|255.48|1
1650171090000|2022-04-17 04:51:30|257.79|255.49|257.79|255.49|257.79|255.49|257.79|255.49|1
1650171120000|2022-04-17 04:52:00|257.8|255.5|257.8|255.5|257.81|255.51|257.8|255.5|5
1650171130000|2022-04-17 04:52:10|257.82|255.52|257.86|255.56|257.88|255.58|257.82|255.52|6
1650171150000|2022-04-17 04:52:30|257.87|255.57|257.81|255.51|257.87|255.57|257.81|255.51|7
1650171160000|2022-04-17 04:52:40|257.86|255.56|257.82|255.52|257.86|255.56|257.81|255.51|4
1650171180000|2022-04-17 04:53:00|257.83|255.53|257.84|255.54|257.84|255.54|257.83|255.53|2
1650171200000|2022-04-17 04:53:20|257.83|255.53|257.82|255.52|257.86|255.56|257.82|255.52|6
1650171210000|2022-04-17 04:53:30|257.81|255.51|257.82|255.52|257.84|255.54|257.81|255.51|6
1650171230000|2022-04-17 04:53:50|257.83|255.53|257.91|255.61|257.93|255.63|257.83|255.53|7
1650171240000|2022-04-17 04:54:00|257.92|255.62|257.91|255.61|257.92|255.62|257.91|255.61|6
1650171250000|2022-04-17 04:54:10|257.92|255.62|257.92|255.62|257.92|255.62|257.92|255.62|1
1650171260000|2022-04-17 04:54:20|257.91|255.61|257.92|255.62|257.92|255.62|257.91|255.61|2
1650171270000|2022-04-17 04:54:30|257.95|255.65|257.95|255.65|257.96|255.66|257.94|255.64|5
1650171290000|2022-04-17 04:54:50|257.94|255.64|257.85|255.55|257.94|255.64|257.85|255.55|5
1650171300000|2022-04-17 04:55:00|257.84|255.54|257.83|255.53|257.84|255.54|257.83|255.53|2
1650171320000|2022-04-17 04:55:20|257.84|255.54|257.86|255.56|257.86|255.56|257.84|255.54|2
1650171330000|2022-04-17 04:55:30|257.83|255.53|257.83|255.53|257.83|255.53|257.83|255.53|1
1650171340000|2022-04-17 04:55:40|257.84|255.54|257.59|255.29|257.84|255.54|257.59|255.29|12
1650171350000|2022-04-17 04:55:50|257.6|255.3|257.62|255.32|257.63|255.33|257.59|255.29|9
1650171360000|2022-04-17 04:56:00|257.61|255.31|257.61|255.31|257.63|255.33|257.56|255.26|6
1650171370000|2022-04-17 04:56:10|257.6|255.3|257.58|255.28|257.61|255.31|257.57|255.27|4
1650171380000|2022-04-17 04:56:20|257.57|255.27|257.54|255.24|257.57|255.27|257.54|255.24|7
1650171390000|2022-04-17 04:56:30|257.55|255.25|257.56|255.26|257.56|255.26|257.55|255.25|2
1650171400000|2022-04-17 04:56:40|257.58|255.28|257.66|255.36|257.66|255.36|257.58|255.28|3
1650171410000|2022-04-17 04:56:50|257.65|255.35|257.66|255.36|257.67|255.37|257.65|255.35|8
1650171420000|2022-04-17 04:57:00|257.65|255.35|257.57|255.27|257.65|255.35|257.56|255.26|10
1650171430000|2022-04-17 04:57:10|257.56|255.26|257.55|255.25|257.61|255.31|257.55|255.25|6
1650171440000|2022-04-17 04:57:20|257.56|255.26|257.57|255.27|257.59|255.29|257.56|255.26|6
1650171460000|2022-04-17 04:57:40|257.58|255.28|257.34|255.04|257.58|255.28|257.34|255.04|14
1650171470000|2022-04-17 04:57:50|257.35|255.05|257.41|255.11|257.42|255.12|257.35|255.05|5
1650171480000|2022-04-17 04:58:00|257.43|255.13|257.36|255.06|257.44|255.14|257.36|255.06|8
1650171490000|2022-04-17 04:58:10|257.35|255.05|257.35|255.05|257.37|255.07|257.35|255.05|4
1650171500000|2022-04-17 04:58:20|257.33|255.03|257.32|255.02|257.37|255.07|257.32|255.02|8
1650171510000|2022-04-17 04:58:30|257.31|255.01|257.39|255.09|257.39|255.09|257.31|255.01|7
1650171520000|2022-04-17 04:58:40|257.4|255.1|257.4|255.1|257.4|255.1|257.4|255.1|1
1650171530000|2022-04-17 04:58:50|257.38|255.08|257.39|255.09|257.39|255.09|257.38|255.08|4
1650171540000|2022-04-17 04:59:00|257.4|255.1|257.4|255.1|257.4|255.1|257.4|255.1|1
1650171550000|2022-04-17 04:59:10|257.41|255.11|257.36|255.06|257.41|255.11|257.36|255.06|4
1650171560000|2022-04-17 04:59:20|257.38|255.08|257.38|255.08|257.38|255.08|257.38|255.08|1
1650171570000|2022-04-17 04:59:30|257.37|255.07|257.39|255.09|257.4|255.1|257.37|255.07|4
1650171580000|2022-04-17 04:59:40|257.38|255.08|257.39|255.09|257.39|255.09|257.36|255.06|9
1650171590000|2022-04-17 04:59:50|257.38|255.08|257.46|255.16|257.46|255.16|257.38|255.08|7
1650171600000|2022-04-17 05:00:00|257.47|255.17|257.51|255.21|257.51|255.21|257.47|255.17|6
1650171610000|2022-04-17 05:00:10|257.56|255.26|257.54|255.24|257.56|255.26|257.54|255.24|3
1650171620000|2022-04-17 05:00:20|257.55|255.25|257.55|255.25|257.56|255.26|257.55|255.25|5
1650171630000|2022-04-17 05:00:30|257.52|255.22|257.61|255.31|257.64|255.34|257.52|255.22|10
1650171640000|2022-04-17 05:00:40|257.62|255.32|257.63|255.33|257.69|255.39|257.61|255.31|5
1650171650000|2022-04-17 05:00:50|257.64|255.34|257.47|255.17|257.64|255.34|257.47|255.17|10
1650171660000|2022-04-17 05:01:00|257.43|255.13|257.35|255.05|257.43|255.13|257.35|255.05|5
1650171670000|2022-04-17 05:01:10|257.36|255.06|257.36|255.06|257.37|255.07|257.35|255.05|5
1650171680000|2022-04-17 05:01:20|257.35|255.05|257.35|255.05|257.36|255.06|257.35|255.05|3
1650171700000|2022-04-17 05:01:40|257.34|255.04|257.32|255.02|257.35|255.05|257.32|255.02|4
1650171710000|2022-04-17 05:01:50|257.3|255|257.29|254.99|257.3|255|257.29|254.99|2
1650171720000|2022-04-17 05:02:00|257.3|255|257.3|255|257.3|255|257.29|254.99|3
1650171730000|2022-04-17 05:02:10|257.29|254.99|257.29|254.99|257.33|255.03|257.29|254.99|8
1650171740000|2022-04-17 05:02:20|257.35|255.05|257.36|255.06|257.36|255.06|257.34|255.04|6
1650171750000|2022-04-17 05:02:30|257.35|255.05|257.36|255.06|257.37|255.07|257.35|255.05|4
1650171760000|2022-04-17 05:02:40|257.35|255.05|257.33|255.03|257.35|255.05|257.33|255.03|7
1650171770000|2022-04-17 05:02:50|257.34|255.04|257.29|254.99|257.34|255.04|257.29|254.99|7
1650171780000|2022-04-17 05:03:00|257.28|254.98|257.31|255.01|257.31|255.01|257.28|254.98|5
1650171790000|2022-04-17 05:03:10|257.29|254.99|257.29|254.99|257.29|254.99|257.28|254.98|5
1650171800000|2022-04-17 05:03:20|257.33|255.03|257.33|255.03|257.33|255.03|257.33|255.03|1
1650171810000|2022-04-17 05:03:30|257.32|255.02|257.33|255.03|257.34|255.04|257.32|255.02|10
1650171820000|2022-04-17 05:03:40|257.34|255.04|257.31|255.01|257.34|255.04|257.31|255.01|7
1650171830000|2022-04-17 05:03:50|257.3|255|257.25|254.95|257.3|255|257.24|254.94|8
1650171840000|2022-04-17 05:04:00|257.26|254.96|257.3|255|257.3|255|257.26|254.96|7
1650171850000|2022-04-17 05:04:10|257.34|255.04|257.38|255.08|257.38|255.08|257.34|255.04|7
1650171860000|2022-04-17 05:04:20|257.39|255.09|257.39|255.09|257.4|255.1|257.39|255.09|3
1650171870000|2022-04-17 05:04:30|257.4|255.1|257.36|255.06|257.4|255.1|257.36|255.06|3
1650171880000|2022-04-17 05:04:40|257.35|255.05|256.68|254.38|257.35|255.05|256.68|254.38|11
1650171890000|2022-04-17 05:04:50|256.7|254.4|256.97|254.67|256.97|254.67|256.7|254.4|20
1650171900000|2022-04-17 05:05:00|256.96|254.66|256.87|254.57|256.99|254.69|256.87|254.57|10
1650171910000|2022-04-17 05:05:10|256.86|254.56|256.84|254.54|256.86|254.56|256.84|254.54|13
1650171920000|2022-04-17 05:05:20|256.86|254.56|256.86|254.56|256.87|254.57|256.84|254.54|5
1650171930000|2022-04-17 05:05:30|256.85|254.55|257.02|254.72|257.03|254.73|256.85|254.55|16
1650171940000|2022-04-17 05:05:40|256.98|254.68|257.36|255.06|257.38|255.08|256.98|254.68|23
1650171950000|2022-04-17 05:05:50|257.37|255.07|257.36|255.06|257.37|255.07|257.35|255.05|6
1650171960000|2022-04-17 05:06:00|257.35|255.05|257.04|254.74|257.35|255.05|256.99|254.69|10
1650171970000|2022-04-17 05:06:10|257.02|254.72|257.05|254.75|257.06|254.76|257.02|254.72|4
1650171980000|2022-04-17 05:06:20|257.07|254.77|257.06|254.76|257.07|254.77|257.06|254.76|2
1650171990000|2022-04-17 05:06:30|257.07|254.77|257.06|254.76|257.07|254.77|257.05|254.75|8
1650172000000|2022-04-17 05:06:40|257.01|254.71|257|254.7|257.01|254.71|257|254.7|2
1650172010000|2022-04-17 05:06:50|257.01|254.71|257.05|254.75|257.05|254.75|257|254.7|9
1650172020000|2022-04-17 05:07:00|257.04|254.74|257.04|254.74|257.05|254.75|257.04|254.74|3
1650172030000|2022-04-17 05:07:10|257.05|254.75|257.05|254.75|257.05|254.75|257.05|254.75|1
1650172040000|2022-04-17 05:07:20|256.98|254.68|256.75|254.45|256.98|254.68|256.75|254.45|10
1650172050000|2022-04-17 05:07:30|256.74|254.44|256.59|254.29|256.74|254.44|256.59|254.29|19
1650172060000|2022-04-17 05:07:40|256.58|254.28|256.73|254.43|256.8|254.5|256.52|254.22|15
1650172070000|2022-04-17 05:07:50|256.72|254.42|256.83|254.53|256.85|254.55|256.7|254.4|11
1650172080000|2022-04-17 05:08:00|256.85|254.55|256.91|254.61|256.91|254.61|256.85|254.55|4
1650172090000|2022-04-17 05:08:10|256.92|254.62|256.99|254.69|256.99|254.69|256.92|254.62|3
1650172100000|2022-04-17 05:08:20|257|254.7|257.02|254.72|257.02|254.72|257|254.7|5
1650172110000|2022-04-17 05:08:30|257.01|254.71|257.02|254.72|257.02|254.72|257|254.7|8
1650172120000|2022-04-17 05:08:40|257|254.7|257|254.7|257|254.7|256.99|254.69|3
1650172130000|2022-04-17 05:08:50|257.02|254.72|257.4|255.1|257.4|255.1|257.02|254.72|7
1650172140000|2022-04-17 05:09:00|257.39|255.09|257.2|254.9|257.4|255.1|256.94|254.64|17
1650172150000|2022-04-17 05:09:10|257.06|254.76|257.02|254.72|257.06|254.76|257.02|254.72|5
1650172160000|2022-04-17 05:09:20|257.01|254.71|256.9|254.6|257.02|254.72|256.9|254.6|8
1650172170000|2022-04-17 05:09:30|256.97|254.67|256.96|254.66|256.97|254.67|256.96|254.66|2
1650172180000|2022-04-17 05:09:40|256.9|254.6|256.86|254.56|256.9|254.6|256.83|254.53|10
1650172190000|2022-04-17 05:09:50|256.85|254.55|256.85|254.55|256.93|254.63|256.85|254.55|12
1650172200000|2022-04-17 05:10:00|256.86|254.56|256.8|254.5|256.86|254.56|256.8|254.5|7
1650172210000|2022-04-17 05:10:10|256.78|254.48|256.57|254.27|256.78|254.48|256.53|254.23|20
1650172220000|2022-04-17 05:10:20|256.6|254.3|256.72|254.42|256.76|254.46|256.6|254.3|14
1650172230000|2022-04-17 05:10:30|256.73|254.43|256.77|254.47|256.83|254.53|256.7|254.4|14
1650172240000|2022-04-17 05:10:40|256.79|254.49|256.78|254.48|256.79|254.49|256.78|254.48|4
1650172250000|2022-04-17 05:10:50|256.79|254.49|256.93|254.63|257.05|254.75|256.72|254.42|15
1650172260000|2022-04-17 05:11:00|256.92|254.62|256.86|254.56|256.93|254.63|256.86|254.56|10
1650172270000|2022-04-17 05:11:10|256.85|254.55|256.85|254.55|256.86|254.56|256.85|254.55|3
1650172280000|2022-04-17 05:11:20|256.84|254.54|256.87|254.57|256.87|254.57|256.84|254.54|4
1650172290000|2022-04-17 05:11:30|256.92|254.62|256.95|254.65|256.96|254.66|256.92|254.62|5
1650172300000|2022-04-17 05:11:40|256.96|254.66|256.96|254.66|256.96|254.66|256.95|254.65|3
1650172310000|2022-04-17 05:11:50|256.94|254.64|256.71|254.41|256.94|254.64|256.71|254.41|10
1650172320000|2022-04-17 05:12:00|256.7|254.4|256.71|254.41|256.71|254.41|256.7|254.4|4
1650172330000|2022-04-17 05:12:10|256.7|254.4|256.72|254.42|256.8|254.5|256.7|254.4|13
1650172340000|2022-04-17 05:12:20|256.73|254.43|256.69|254.39|256.73|254.43|256.66|254.36|8
1650172350000|2022-04-17 05:12:30|256.72|254.42|257.51|255.21|257.69|255.39|256.72|254.42|23
1650172360000|2022-04-17 05:12:40|257.5|255.2|257.11|254.81|257.5|255.2|257.06|254.76|23
1650172370000|2022-04-17 05:12:50|257.12|254.82|257.39|255.09|257.41|255.11|257.12|254.82|11
1650172380000|2022-04-17 05:13:00|257.4|255.1|257.33|255.03|257.45|255.15|257.32|255.02|10
1650172390000|2022-04-17 05:13:10|257.34|255.04|257.09|254.79|257.34|255.04|257.09|254.79|9
1650172400000|2022-04-17 05:13:20|257.1|254.8|257.2|254.9|257.28|254.98|257.1|254.8|6
1650172410000|2022-04-17 05:13:30|257.21|254.91|257.14|254.84|257.21|254.91|257.14|254.84|2
1650172420000|2022-04-17 05:13:40|257.13|254.83|257.43|255.13|257.43|255.13|257.13|254.83|5
1650172430000|2022-04-17 05:13:50|257.41|255.11|257.4|255.1|257.41|255.11|257.39|255.09|3
1650172450000|2022-04-17 05:14:10|257.41|255.11|257.41|255.11|257.41|255.11|257.4|255.1|3
1650172460000|2022-04-17 05:14:20|257.42|255.12|257.42|255.12|257.42|255.12|257.42|255.12|1
1650172470000|2022-04-17 05:14:30|257.44|255.14|257.44|255.14|257.44|255.14|257.44|255.14|1
1650172480000|2022-04-17 05:14:40|257.43|255.13|257.44|255.14|257.44|255.14|257.43|255.13|2
1650172490000|2022-04-17 05:14:50|257.51|255.21|257.59|255.29|257.59|255.29|257.51|255.21|12
1650172500000|2022-04-17 05:15:00|257.58|255.28|257.58|255.28|257.59|255.29|257.56|255.26|8
1650172510000|2022-04-17 05:15:10|257.57|255.27|257.59|255.29|257.59|255.29|257.57|255.27|9
1650172520000|2022-04-17 05:15:20|257.61|255.31|257.61|255.31|257.61|255.31|257.55|255.25|5
1650172530000|2022-04-17 05:15:30|257.62|255.32|257.37|255.07|257.62|255.32|257.35|255.05|11
1650172540000|2022-04-17 05:15:40|257.36|255.06|257.33|255.03|257.36|255.06|257.33|255.03|4
1650172550000|2022-04-17 05:15:50|257.32|255.02|257.27|254.97|257.32|255.02|257.27|254.97|5
1650172560000|2022-04-17 05:16:00|257.24|254.94|257.03|254.73|257.24|254.94|257.03|254.73|4
1650172570000|2022-04-17 05:16:10|257.01|254.71|257|254.7|257.01|254.71|257|254.7|2
1650172580000|2022-04-17 05:16:20|256.99|254.69|256.99|254.69|256.99|254.69|256.99|254.69|1
1650172590000|2022-04-17 05:16:30|257|254.7|257.33|255.03|257.33|255.03|256.96|254.66|15
1650172600000|2022-04-17 05:16:40|257.32|255.02|257.35|255.05|257.35|255.05|257.31|255.01|5
1650172610000|2022-04-17 05:16:50|257.34|255.04|257.35|255.05|257.35|255.05|257.34|255.04|2
1650172620000|2022-04-17 05:17:00|257.36|255.06|257.39|255.09|257.42|255.12|257.35|255.05|9
1650172640000|2022-04-17 05:17:20|257.38|255.08|257.33|255.03|257.38|255.08|257.33|255.03|6
1650172650000|2022-04-17 05:17:30|257.34|255.04|257.34|255.04|257.35|255.05|257.33|255.03|5
1650172670000|2022-04-17 05:17:50|257.35|255.05|257.35|255.05|257.35|255.05|257.35|255.05|1
1650172680000|2022-04-17 05:18:00|257.36|255.06|257.35|255.05|257.36|255.06|257.35|255.05|2
1650172690000|2022-04-17 05:18:10|257.34|255.04|257.28|254.98|257.34|255.04|257.27|254.97|6
1650172700000|2022-04-17 05:18:20|257.31|255.01|257.36|255.06|257.36|255.06|257.31|255.01|3
1650172710000|2022-04-17 05:18:30|257.34|255.04|257.34|255.04|257.34|255.04|257.34|255.04|1
1650172720000|2022-04-17 05:18:40|257.33|255.03|257.41|255.11|257.41|255.11|257.27|254.97|9
1650172730000|2022-04-17 05:18:50|257.47|255.17|257.5|255.2|257.5|255.2|257.46|255.16|3
1650172740000|2022-04-17 05:19:00|257.49|255.19|257.48|255.18|257.49|255.19|257.47|255.17|6
1650172750000|2022-04-17 05:19:10|257.49|255.19|257.51|255.21|257.51|255.21|257.49|255.19|3
1650172760000|2022-04-17 05:19:20|257.52|255.22|258.01|255.71|258.15|255.85|257.52|255.22|14
1650172770000|2022-04-17 05:19:30|258.08|255.78|258.01|255.71|258.44|256.14|257.99|255.69|20
1650172780000|2022-04-17 05:19:40|257.99|255.69|258.01|255.71|258.01|255.71|257.91|255.61|12
1650172790000|2022-04-17 05:19:50|258.02|255.72|258.01|255.71|258.02|255.72|258.01|255.71|4
1650172800000|2022-04-17 05:20:00|258|255.7|257.91|255.61|258|255.7|257.9|255.6|9
1650172810000|2022-04-17 05:20:10|257.88|255.58|257.89|255.59|257.97|255.67|257.88|255.58|9
1650172820000|2022-04-17 05:20:20|257.9|255.6|258.04|255.74|258.04|255.74|257.9|255.6|7
1650172830000|2022-04-17 05:20:30|258.03|255.73|257.94|255.64|258.03|255.73|257.94|255.64|6
1650172840000|2022-04-17 05:20:40|257.92|255.62|257.89|255.59|257.92|255.62|257.87|255.57|7
1650172850000|2022-04-17 05:20:50|257.88|255.58|257.87|255.57|257.88|255.58|257.87|255.57|4
1650172860000|2022-04-17 05:21:00|257.86|255.56|257.86|255.56|257.86|255.56|257.86|255.56|1
1650172870000|2022-04-17 05:21:10|257.88|255.58|257.97|255.67|257.97|255.67|257.88|255.58|4
1650172880000|2022-04-17 05:21:20|257.98|255.68|257.97|255.67|257.98|255.68|257.97|255.67|8
1650172890000|2022-04-17 05:21:30|257.88|255.58|257.97|255.67|257.97|255.67|257.88|255.58|2
1650172900000|2022-04-17 05:21:40|257.96|255.66|257.98|255.68|257.98|255.68|257.96|255.66|2
1650172910000|2022-04-17 05:21:50|257.97|255.67|257.88|255.58|257.97|255.67|257.87|255.57|4
1650172920000|2022-04-17 05:22:00|257.87|255.57|257.86|255.56|257.87|255.57|257.86|255.56|2
1650172930000|2022-04-17 05:22:10|257.83|255.53|257.72|255.42|257.83|255.53|257.72|255.42|4
1650172940000|2022-04-17 05:22:20|257.71|255.41|257.85|255.55|257.85|255.55|257.7|255.4|8
1650172950000|2022-04-17 05:22:30|257.93|255.63|257.94|255.64|257.95|255.65|257.93|255.63|4
1650172970000|2022-04-17 05:22:50|257.93|255.63|257.92|255.62|257.93|255.63|257.92|255.62|2
1650172980000|2022-04-17 05:23:00|257.93|255.63|257.91|255.61|257.93|255.63|257.91|255.61|2
1650172990000|2022-04-17 05:23:10|258.15|255.85|258.45|256.15|258.45|256.15|258.15|255.85|14
1650173000000|2022-04-17 05:23:20|258.46|256.16|258.34|256.04|258.46|256.16|258.19|255.89|18
1650173010000|2022-04-17 05:23:30|258.16|255.86|258.01|255.71|258.17|255.87|258|255.7|10
1650173020000|2022-04-17 05:23:40|257.97|255.67|257.97|255.67|257.97|255.67|257.96|255.66|3
1650173030000|2022-04-17 05:23:50|257.96|255.66|258.06|255.76|258.09|255.79|257.96|255.66|11
1650173040000|2022-04-17 05:24:00|258.05|255.75|257.93|255.63|258.05|255.75|257.93|255.63|8
1650173050000|2022-04-17 05:24:10|257.94|255.64|257.92|255.62|257.94|255.64|257.9|255.6|7
1650173060000|2022-04-17 05:24:20|257.91|255.61|257.89|255.59|257.95|255.65|257.89|255.59|8
1650173070000|2022-04-17 05:24:30|257.9|255.6|257.87|255.57|257.9|255.6|257.86|255.56|6
1650173080000|2022-04-17 05:24:40|257.86|255.56|257.84|255.54|257.86|255.56|257.84|255.54|3
1650173090000|2022-04-17 05:24:50|257.86|255.56|257.87|255.57|257.87|255.57|257.86|255.56|2
1650173100000|2022-04-17 05:25:00|257.94|255.64|258|255.7|258|255.7|257.94|255.64|4
1650173110000|2022-04-17 05:25:10|258.02|255.72|258.03|255.73|258.03|255.73|258.01|255.71|4
1650173120000|2022-04-17 05:25:20|258.02|255.72|257.99|255.69|258.03|255.73|257.99|255.69|8
1650173130000|2022-04-17 05:25:30|258|255.7|258|255.7|258|255.7|257.99|255.69|5
1650173140000|2022-04-17 05:25:40|258.01|255.71|258.05|255.75|258.05|255.75|258.01|255.71|3
1650173150000|2022-04-17 05:25:50|258.06|255.76|258.05|255.75|258.06|255.76|258.05|255.75|4
1650173160000|2022-04-17 05:26:00|258.06|255.76|258.05|255.75|258.06|255.76|258.05|255.75|2
1650173180000|2022-04-17 05:26:20|258.04|255.74|258.3|256|258.32|256.02|258.04|255.74|12
1650173190000|2022-04-17 05:26:30|258.4|256.1|258.39|256.09|258.4|256.1|258.39|256.09|2
1650173210000|2022-04-17 05:26:50|258.37|256.07|258.38|256.08|258.39|256.09|258.37|256.07|4
1650173220000|2022-04-17 05:27:00|258.4|256.1|258.4|256.1|258.4|256.1|258.4|256.1|1
1650173240000|2022-04-17 05:27:20|258.39|256.09|258.39|256.09|258.39|256.09|258.39|256.09|1
1650173250000|2022-04-17 05:27:30|258.38|256.08|258.39|256.09|258.39|256.09|258.38|256.08|4
1650173260000|2022-04-17 05:27:40|258.4|256.1|258.4|256.1|258.4|256.1|258.4|256.1|1
1650173270000|2022-04-17 05:27:50|258.41|256.11|258.08|255.78|258.41|256.11|258.06|255.76|13
1650173280000|2022-04-17 05:28:00|258.06|255.76|258.06|255.76|258.06|255.76|258.04|255.74|3
1650173290000|2022-04-17 05:28:10|258.04|255.74|258.05|255.75|258.06|255.76|257.99|255.69|6
1650173300000|2022-04-17 05:28:20|258.06|255.76|258.06|255.76|258.06|255.76|258.03|255.73|6
1650173310000|2022-04-17 05:28:30|258.05|255.75|258.03|255.73|258.05|255.75|258.03|255.73|3
1650173320000|2022-04-17 05:28:40|258.01|255.71|258.01|255.71|258.01|255.71|258.01|255.71|1
1650173340000|2022-04-17 05:29:00|258.03|255.73|258.03|255.73|258.03|255.73|258.03|255.73|1
1650173350000|2022-04-17 05:29:10|258.04|255.74|258.11|255.81|258.11|255.81|258.03|255.73|6
1650173360000|2022-04-17 05:29:20|258.12|255.82|258.28|255.98|258.28|255.98|258.08|255.78|8
1650173370000|2022-04-17 05:29:30|258.3|256|258.28|255.98|258.32|256.02|258.28|255.98|7
1650173390000|2022-04-17 05:29:50|258.1|255.8|257.9|255.6|258.11|255.81|257.9|255.6|10
1650173410000|2022-04-17 05:30:10|257.91|255.61|257.9|255.6|257.91|255.61|257.9|255.6|4
1650173420000|2022-04-17 05:30:20|257.91|255.61|257.81|255.51|257.91|255.61|257.81|255.51|9
1650173430000|2022-04-17 05:30:30|257.8|255.5|257.81|255.51|257.81|255.51|257.8|255.5|2
1650173440000|2022-04-17 05:30:40|257.83|255.53|257.94|255.64|257.94|255.64|257.8|255.5|9
1650173450000|2022-04-17 05:30:50|257.93|255.63|257.89|255.59|257.93|255.63|257.89|255.59|3
1650173460000|2022-04-17 05:31:00|257.88|255.58|257.88|255.58|257.89|255.59|257.82|255.52|13
1650173470000|2022-04-17 05:31:10|257.87|255.57|257.91|255.61|257.94|255.64|257.87|255.57|6
1650173480000|2022-04-17 05:31:20|257.92|255.62|257.88|255.58|257.94|255.64|257.88|255.58|3
1650173490000|2022-04-17 05:31:30|257.94|255.64|257.89|255.59|257.94|255.64|257.88|255.58|3
1650173500000|2022-04-17 05:31:40|257.94|255.64|257.94|255.64|257.94|255.64|257.94|255.64|1
1650173510000|2022-04-17 05:31:50|257.95|255.65|257.89|255.59|257.95|255.65|257.89|255.59|6
1650173520000|2022-04-17 05:32:00|257.88|255.58|257.88|255.58|257.88|255.58|257.88|255.58|1
1650173540000|2022-04-17 05:32:20|257.89|255.59|257.73|255.43|257.89|255.59|257.72|255.42|4
1650173550000|2022-04-17 05:32:30|257.74|255.44|258.12|255.82|258.12|255.82|257.74|255.44|14
1650173560000|2022-04-17 05:32:40|258.1|255.8|258.12|255.82|258.13|255.83|258.1|255.8|9
1650173570000|2022-04-17 05:32:50|258.11|255.81|258.11|255.81|258.11|255.81|258.11|255.81|1
1650173580000|2022-04-17 05:33:00|258.12|255.82|258.02|255.72|258.13|255.83|258|255.7|8
1650173590000|2022-04-17 05:33:10|258.06|255.76|258.31|256.01|258.36|256.06|258.06|255.76|12
1650173600000|2022-04-17 05:33:20|258.16|255.86|257.97|255.67|258.16|255.86|257.97|255.67|15
1650173610000|2022-04-17 05:33:30|257.96|255.66|258.05|255.75|258.05|255.75|257.96|255.66|12
1650173620000|2022-04-17 05:33:40|258.06|255.76|258.12|255.82|258.12|255.82|258.06|255.76|6
1650173640000|2022-04-17 05:34:00|258.13|255.83|258.01|255.71|258.13|255.83|258.01|255.71|8
1650173650000|2022-04-17 05:34:10|258|255.7|258|255.7|258|255.7|257.99|255.69|3
1650173660000|2022-04-17 05:34:20|257.97|255.67|257.98|255.68|257.98|255.68|257.97|255.67|2
1650173670000|2022-04-17 05:34:30|257.99|255.69|257.99|255.69|257.99|255.69|257.99|255.69|1
1650173680000|2022-04-17 05:34:40|258|255.7|258.04|255.74|258.04|255.74|257.94|255.64|6
1650173700000|2022-04-17 05:35:00|258.05|255.75|258.04|255.74|258.05|255.75|258.04|255.74|2
1650173710000|2022-04-17 05:35:10|258.05|255.75|258.04|255.74|258.05|255.75|258.04|255.74|2
1650173720000|2022-04-17 05:35:20|258.05|255.75|258.05|255.75|258.05|255.75|258.04|255.74|3
1650173730000|2022-04-17 05:35:30|258.04|255.74|258.04|255.74|258.04|255.74|258.04|255.74|1
1650173740000|2022-04-17 05:35:40|258.05|255.75|258.05|255.75|258.05|255.75|258.04|255.74|3
1650173750000|2022-04-17 05:35:50|258.04|255.74|258.05|255.75|258.05|255.75|258.04|255.74|2
1650173770000|2022-04-17 05:36:10|258.04|255.74|258.05|255.75|258.05|255.75|258.04|255.74|2
1650173780000|2022-04-17 05:36:20|258.04|255.74|258.03|255.73|258.04|255.74|258.03|255.73|2
1650173790000|2022-04-17 05:36:30|258.02|255.72|258.02|255.72|258.02|255.72|258.02|255.72|1
1650173820000|2022-04-17 05:37:00|258.01|255.71|257.99|255.69|258.01|255.71|257.99|255.69|3
1650173860000|2022-04-17 05:37:40|258|255.7|258|255.7|258|255.7|257.99|255.69|3
1650173870000|2022-04-17 05:37:50|257.91|255.61|258|255.7|258|255.7|257.91|255.61|2
1650173880000|2022-04-17 05:38:00|258.02|255.72|258.05|255.75|258.09|255.79|258.02|255.72|4
1650173890000|2022-04-17 05:38:10|258.06|255.76|258.12|255.82|258.12|255.82|258.06|255.76|6
1650173900000|2022-04-17 05:38:20|258.11|255.81|258.35|256.05|258.37|256.07|258.07|255.77|7
1650173910000|2022-04-17 05:38:30|258.41|256.11|258.45|256.15|258.46|256.16|258.41|256.11|6
1650173920000|2022-04-17 05:38:40|258.46|256.16|258.5|256.2|258.5|256.2|258.46|256.16|4
1650173930000|2022-04-17 05:38:50|258.49|256.19|258.52|256.22|258.52|256.22|258.47|256.17|10
1650173940000|2022-04-17 05:39:00|258.56|256.26|258.62|256.32|258.63|256.33|258.49|256.19|17
1650173950000|2022-04-17 05:39:10|258.63|256.33|258.56|256.26|258.63|256.33|258.56|256.26|9
1650173960000|2022-04-17 05:39:20|258.55|256.25|258.46|256.16|258.55|256.25|258.46|256.16|6
1650173970000|2022-04-17 05:39:30|258.45|256.15|258.15|255.85|258.45|256.15|258.15|255.85|7
1650173990000|2022-04-17 05:39:50|258.14|255.84|257.99|255.69|258.14|255.84|257.99|255.69|6
1650174000000|2022-04-17 05:40:00|258|255.7|258|255.7|258|255.7|257.98|255.68|5
1650174010000|2022-04-17 05:40:10|257.99|255.69|258.07|255.77|258.07|255.77|257.99|255.69|6
1650174020000|2022-04-17 05:40:20|258.1|255.8|258.06|255.76|258.1|255.8|258.05|255.75|13
1650174030000|2022-04-17 05:40:30|258.05|255.75|258.03|255.73|258.05|255.75|257.98|255.68|7
1650174040000|2022-04-17 05:40:40|258.02|255.72|257.99|255.69|258.03|255.73|257.97|255.67|9
1650174050000|2022-04-17 05:40:50|258|255.7|258.08|255.78|258.08|255.78|257.98|255.68|9
1650174060000|2022-04-17 05:41:00|258.07|255.77|258.25|255.95|258.26|255.96|258.02|255.72|9
1650174070000|2022-04-17 05:41:10|258.34|256.04|258.34|256.04|258.34|256.04|258.33|256.03|3
1650174080000|2022-04-17 05:41:20|258.33|256.03|258.35|256.05|258.37|256.07|258.33|256.03|4
1650174090000|2022-04-17 05:41:30|258.36|256.06|258.38|256.08|258.38|256.08|258.35|256.05|3
1650174100000|2022-04-17 05:41:40|258.23|255.93|258.05|255.75|258.23|255.93|258.02|255.72|6
1650174110000|2022-04-17 05:41:50|258.07|255.77|258.09|255.79|258.09|255.79|258.06|255.76|7
1650174120000|2022-04-17 05:42:00|258.1|255.8|258.1|255.8|258.1|255.8|258.1|255.8|1
1650174130000|2022-04-17 05:42:10|258.12|255.82|258.1|255.8|258.12|255.82|258.1|255.8|3
1650174140000|2022-04-17 05:42:20|258.13|255.83|258.15|255.85|258.16|255.86|258.13|255.83|9
1650174150000|2022-04-17 05:42:30|258.16|255.86|258.2|255.9|258.2|255.9|258.13|255.83|7
1650174160000|2022-04-17 05:42:40|258.15|255.85|258.14|255.84|258.15|255.85|258.14|255.84|4
1650174170000|2022-04-17 05:42:50|258.17|255.87|258.41|256.11|258.41|256.11|258.17|255.87|10
1650174180000|2022-04-17 05:43:00|258.4|256.1|258.42|256.12|258.44|256.14|258.4|256.1|7
1650174190000|2022-04-17 05:43:10|258.43|256.13|258.44|256.14|258.44|256.14|258.43|256.13|2
1650174200000|2022-04-17 05:43:20|258.45|256.15|258.45|256.15|258.45|256.15|258.45|256.15|1
1650174220000|2022-04-17 05:43:40|258.44|256.14|258.56|256.26|258.57|256.27|258.44|256.14|10
1650174230000|2022-04-17 05:43:50|258.55|256.25|258.54|256.24|258.65|256.35|258.54|256.24|11
1650174240000|2022-04-17 05:44:00|258.56|256.26|258.46|256.16|258.56|256.26|258.46|256.16|7
1650174250000|2022-04-17 05:44:10|258.47|256.17|258.38|256.08|258.47|256.17|258.38|256.08|8
1650174260000|2022-04-17 05:44:20|258.39|256.09|258.49|256.19|258.52|256.22|258.39|256.09|13
1650174270000|2022-04-17 05:44:30|258.47|256.17|258.5|256.2|258.53|256.23|258.42|256.12|16
1650174280000|2022-04-17 05:44:40|258.52|256.22|258.53|256.23|258.56|256.26|258.52|256.22|6
1650174290000|2022-04-17 05:44:50|258.54|256.24|258.53|256.23|258.54|256.24|258.53|256.23|2
1650174300000|2022-04-17 05:45:00|258.57|256.27|258.63|256.33|258.64|256.34|258.57|256.27|6
1650174310000|2022-04-17 05:45:10|258.65|256.35|258.69|256.39|258.7|256.4|258.64|256.34|8
1650174320000|2022-04-17 05:45:20|258.68|256.38|258.68|256.38|258.68|256.38|258.68|256.38|1
1650174330000|2022-04-17 05:45:30|258.7|256.4|258.7|256.4|258.7|256.4|258.69|256.39|3
1650174340000|2022-04-17 05:45:40|258.69|256.39|258.73|256.43|258.73|256.43|258.69|256.39|9
1650174350000|2022-04-17 05:45:50|258.72|256.42|258.75|256.45|258.76|256.46|258.72|256.42|5
1650174360000|2022-04-17 05:46:00|258.74|256.44|258.74|256.44|258.74|256.44|258.73|256.43|3
1650174370000|2022-04-17 05:46:10|258.72|256.42|258.87|256.57|258.87|256.57|258.72|256.42|11
1650174380000|2022-04-17 05:46:20|258.88|256.58|258.98|256.68|259.02|256.72|258.88|256.58|18
1650174390000|2022-04-17 05:46:30|258.99|256.69|259.03|256.73|259.03|256.73|258.99|256.69|2
1650174400000|2022-04-17 05:46:40|259.04|256.74|259.04|256.74|259.04|256.74|259.04|256.74|1
1650174410000|2022-04-17 05:46:50|259.05|256.75|259.04|256.74|259.05|256.75|259.04|256.74|4
1650174420000|2022-04-17 05:47:00|259.05|256.75|259.36|257.06|259.37|257.07|259.03|256.73|13
1650174430000|2022-04-17 05:47:10|259.35|257.05|259.33|257.03|259.36|257.06|259.33|257.03|8
1650174440000|2022-04-17 05:47:20|259.34|257.04|259.32|257.02|259.34|257.04|259.32|257.02|4
1650174450000|2022-04-17 05:47:30|259.33|257.03|259.36|257.06|259.39|257.09|259.33|257.03|10
1650174460000|2022-04-17 05:47:40|259.37|257.07|259.32|257.02|259.38|257.08|259.32|257.02|9
1650174470000|2022-04-17 05:47:50|259.33|257.03|259.33|257.03|259.33|257.03|259.32|257.02|3
1650174480000|2022-04-17 05:48:00|259.26|256.96|258.84|256.54|259.26|256.96|258.83|256.53|13
1650174490000|2022-04-17 05:48:10|258.85|256.55|258.91|256.61|258.92|256.62|258.84|256.54|10
1650174500000|2022-04-17 05:48:20|258.93|256.63|258.89|256.59|258.93|256.63|258.85|256.55|8
1650174510000|2022-04-17 05:48:30|258.9|256.6|258.89|256.59|258.91|256.61|258.86|256.56|11
1650174520000|2022-04-17 05:48:40|258.88|256.58|258.8|256.5|258.89|256.59|258.77|256.47|11
1650174530000|2022-04-17 05:48:50|258.79|256.49|258.85|256.55|258.85|256.55|258.79|256.49|5
1650174540000|2022-04-17 05:49:00|258.84|256.54|258.87|256.57|258.88|256.58|258.84|256.54|6
1650174550000|2022-04-17 05:49:10|258.86|256.56|258.87|256.57|258.87|256.57|258.86|256.56|2
1650174560000|2022-04-17 05:49:20|258.86|256.56|258.88|256.58|258.88|256.58|258.83|256.53|8
1650174570000|2022-04-17 05:49:30|258.89|256.59|258.88|256.58|258.89|256.59|258.88|256.58|4
1650174580000|2022-04-17 05:49:40|258.89|256.59|258.89|256.59|258.9|256.6|258.88|256.58|4
1650174590000|2022-04-17 05:49:50|258.88|256.58|258.88|256.58|258.88|256.58|258.87|256.57|3
1650174600000|2022-04-17 05:50:00|258.87|256.57|258.86|256.56|258.87|256.57|258.85|256.55|4
1650174610000|2022-04-17 05:50:10|258.85|256.55|258.85|256.55|258.85|256.55|258.85|256.55|1
1650174630000|2022-04-17 05:50:30|258.83|256.53|258.85|256.55|258.85|256.55|258.83|256.53|2
1650174640000|2022-04-17 05:50:40|258.9|256.6|258.92|256.62|258.92|256.62|258.87|256.57|5
1650174650000|2022-04-17 05:50:50|259.03|256.73|259.03|256.73|259.06|256.76|259.01|256.71|8
1650174660000|2022-04-17 05:51:00|259.06|256.76|259|256.7|259.06|256.76|259|256.7|4
1650174670000|2022-04-17 05:51:10|259.01|256.71|259.07|256.77|259.07|256.77|259|256.7|7
1650174680000|2022-04-17 05:51:20|259.06|256.76|259.03|256.73|259.06|256.76|259.03|256.73|5
1650174690000|2022-04-17 05:51:30|259.02|256.72|259.01|256.71|259.02|256.72|259.01|256.71|2
1650174700000|2022-04-17 05:51:40|259|256.7|259.04|256.74|259.06|256.76|259|256.7|8
1650174710000|2022-04-17 05:51:50|259.02|256.72|259.03|256.73|259.03|256.73|259.02|256.72|4
1650174720000|2022-04-17 05:52:00|258.99|256.69|258.97|256.67|258.99|256.69|258.97|256.67|3
1650174730000|2022-04-17 05:52:10|258.98|256.68|258.96|256.66|258.98|256.68|258.95|256.65|7
1650174740000|2022-04-17 05:52:20|258.95|256.65|258.86|256.56|258.95|256.65|258.85|256.55|9
1650174750000|2022-04-17 05:52:30|258.87|256.57|258.9|256.6|258.9|256.6|258.86|256.56|3
1650174760000|2022-04-17 05:52:40|258.92|256.62|258.96|256.66|258.98|256.68|258.92|256.62|9
1650174770000|2022-04-17 05:52:50|258.95|256.65|258.95|256.65|258.95|256.65|258.94|256.64|3
1650174780000|2022-04-17 05:53:00|258.91|256.61|258.89|256.59|258.92|256.62|258.89|256.59|7
1650174790000|2022-04-17 05:53:10|258.86|256.56|258.89|256.59|258.89|256.59|258.86|256.56|4
1650174800000|2022-04-17 05:53:20|258.88|256.58|258.88|256.58|258.89|256.59|258.88|256.58|3
1650174810000|2022-04-17 05:53:30|258.89|256.59|258.89|256.59|258.89|256.59|258.81|256.51|4
1650174820000|2022-04-17 05:53:40|258.9|256.6|259.01|256.71|259.02|256.72|258.9|256.6|6
1650174840000|2022-04-17 05:54:00|259.02|256.72|259.04|256.74|259.04|256.74|259.02|256.72|2
1650174850000|2022-04-17 05:54:10|259.02|256.72|259.02|256.72|259.02|256.72|259.02|256.72|1
1650174860000|2022-04-17 05:54:20|259.03|256.73|259.1|256.8|259.12|256.82|259.03|256.73|7
1650174870000|2022-04-17 05:54:30|259.08|256.78|259.52|257.22|259.52|257.22|259.08|256.78|12
1650174880000|2022-04-17 05:54:40|259.51|257.21|259.48|257.18|259.54|257.24|259.46|257.16|16
1650174890000|2022-04-17 05:54:50|259.45|257.15|259.46|257.16|259.47|257.17|259.45|257.15|11
1650174900000|2022-04-17 05:55:00|259.47|257.17|259.5|257.2|259.53|257.23|259.47|257.17|10
1650174910000|2022-04-17 05:55:10|259.44|257.14|259.47|257.17|259.48|257.18|259.4|257.1|7
1650174920000|2022-04-17 05:55:20|259.44|257.14|259.37|257.07|259.44|257.14|259.36|257.06|9
1650174940000|2022-04-17 05:55:40|259.35|257.05|259.35|257.05|259.35|257.05|259.35|257.05|1
1650174950000|2022-04-17 05:55:50|259.36|257.06|258.99|256.69|259.36|257.06|258.99|256.69|10
1650174960000|2022-04-17 05:56:00|258.98|256.68|258.98|256.68|259|256.7|258.94|256.64|10
1650174970000|2022-04-17 05:56:10|259|256.7|259|256.7|259.01|256.71|258.99|256.69|6
1650174980000|2022-04-17 05:56:20|259.01|256.71|258.96|256.66|259.01|256.71|258.96|256.66|9
1650174990000|2022-04-17 05:56:30|258.97|256.67|258.98|256.68|258.98|256.68|258.96|256.66|10
1650175000000|2022-04-17 05:56:40|258.97|256.67|258.97|256.67|258.97|256.67|258.97|256.67|1
1650175020000|2022-04-17 05:57:00|259.01|256.71|259.07|256.77|259.07|256.77|259.01|256.71|5
1650175030000|2022-04-17 05:57:10|259.08|256.78|259.42|257.12|259.42|257.12|259.08|256.78|10
1650175040000|2022-04-17 05:57:20|259.41|257.11|259.43|257.13|259.43|257.13|259.4|257.1|5
1650175050000|2022-04-17 05:57:30|259.45|257.15|259.5|257.2|259.5|257.2|259.45|257.15|5
1650175060000|2022-04-17 05:57:40|259.52|257.22|259.41|257.11|259.53|257.23|259.41|257.11|13
1650175070000|2022-04-17 05:57:50|259.44|257.14|259.67|257.37|259.67|257.37|259.44|257.14|16
1650175080000|2022-04-17 05:58:00|259.68|257.38|259.72|257.42|259.72|257.42|259.59|257.29|20
1650175090000|2022-04-17 05:58:10|259.62|257.32|259.56|257.26|259.62|257.32|259.55|257.25|7
1650175100000|2022-04-17 05:58:20|259.55|257.25|259.62|257.32|259.62|257.32|259.55|257.25|5
1650175110000|2022-04-17 05:58:30|259.61|257.31|259.63|257.33|259.63|257.33|259.61|257.31|3
1650175120000|2022-04-17 05:58:40|259.62|257.32|259.53|257.23|259.62|257.32|259.52|257.22|9
1650175130000|2022-04-17 05:58:50|259.52|257.22|259.54|257.24|259.57|257.27|259.52|257.22|5
1650175140000|2022-04-17 05:59:00|259.53|257.23|259.53|257.23|259.53|257.23|259.53|257.23|1
1650175150000|2022-04-17 05:59:10|259.52|257.22|259.52|257.22|259.52|257.22|259.52|257.22|1
1650175180000|2022-04-17 05:59:40|259.51|257.21|259.51|257.21|259.52|257.22|259.51|257.21|3
1650175200000|2022-04-17 06:00:00|259.53|257.23|259.61|257.31|259.61|257.31|259.51|257.21|8
1650175210000|2022-04-17 06:00:10|259.6|257.3|259.6|257.3|259.61|257.31|259.6|257.3|3
1650175220000|2022-04-17 06:00:20|259.59|257.29|259.6|257.3|259.6|257.3|259.59|257.29|2
1650175230000|2022-04-17 06:00:30|259.59|257.29|259.66|257.36|259.66|257.36|259.59|257.29|5
1650175240000|2022-04-17 06:00:40|259.65|257.35|259.68|257.38|259.68|257.38|259.65|257.35|3
1650175250000|2022-04-17 06:00:50|259.67|257.37|259.51|257.21|259.67|257.37|259.51|257.21|9
1650175260000|2022-04-17 06:01:00|259.47|257.17|259.47|257.17|259.47|257.17|259.47|257.17|1
1650175270000|2022-04-17 06:01:10|259.48|257.18|259.51|257.21|259.51|257.21|259.48|257.18|3
1650175290000|2022-04-17 06:01:30|259.5|257.2|259.49|257.19|259.5|257.2|259.48|257.18|3
1650175310000|2022-04-17 06:01:50|259.45|257.15|259.49|257.19|259.49|257.19|259.39|257.09|12
1650175320000|2022-04-17 06:02:00|259.5|257.2|259.5|257.2|259.5|257.2|259.5|257.2|1
1650175330000|2022-04-17 06:02:10|259.51|257.21|259.49|257.19|259.52|257.22|259.4|257.1|13
1650175340000|2022-04-17 06:02:20|259.5|257.2|259.49|257.19|259.5|257.2|259.49|257.19|2
1650175350000|2022-04-17 06:02:30|259.5|257.2|259.5|257.2|259.5|257.2|259.5|257.2|1
1650175360000|2022-04-17 06:02:40|259.47|257.17|259.45|257.15|259.47|257.17|259.43|257.13|4
1650175370000|2022-04-17 06:02:50|259.44|257.14|259.42|257.12|259.44|257.14|259.42|257.12|3
1650175380000|2022-04-17 06:03:00|259.43|257.13|259.43|257.13|259.43|257.13|259.43|257.13|1
1650175400000|2022-04-17 06:03:20|259.44|257.14|259.43|257.13|259.44|257.14|259.43|257.13|2
1650175410000|2022-04-17 06:03:30|259.44|257.14|259.44|257.14|259.44|257.14|259.44|257.14|1
1650175420000|2022-04-17 06:03:40|259.45|257.15|259.5|257.2|259.5|257.2|259.45|257.15|9
1650175430000|2022-04-17 06:03:50|259.51|257.21|259.51|257.21|259.51|257.21|259.51|257.21|1
1650175440000|2022-04-17 06:04:00|259.5|257.2|259.46|257.16|259.5|257.2|259.45|257.15|7
1650175450000|2022-04-17 06:04:10|259.45|257.15|259.51|257.21|259.51|257.21|259.45|257.15|6
1650175460000|2022-04-17 06:04:20|259.52|257.22|259.52|257.22|259.53|257.23|259.52|257.22|3
1650175480000|2022-04-17 06:04:40|259.51|257.21|259.51|257.21|259.51|257.21|259.51|257.21|1
1650175490000|2022-04-17 06:04:50|259.5|257.2|259.52|257.22|259.52|257.22|259.5|257.2|2
1650175500000|2022-04-17 06:05:00|259.51|257.21|259.54|257.24|259.55|257.25|259.51|257.21|6
1650175510000|2022-04-17 06:05:10|259.48|257.18|259.6|257.3|259.6|257.3|259.48|257.18|3
1650175520000|2022-04-17 06:05:20|259.59|257.29|259.6|257.3|259.6|257.3|259.59|257.29|2
1650175530000|2022-04-17 06:05:30|259.61|257.31|259.63|257.33|259.63|257.33|259.61|257.31|3
1650175550000|2022-04-17 06:05:50|259.61|257.31|259.61|257.31|259.61|257.31|259.61|257.31|1
1650175560000|2022-04-17 06:06:00|259.58|257.28|259.62|257.32|259.62|257.32|259.58|257.28|5
1650175570000|2022-04-17 06:06:10|259.61|257.31|259.67|257.37|259.68|257.38|259.61|257.31|3
1650175580000|2022-04-17 06:06:20|259.64|257.34|259.61|257.31|259.64|257.34|259.61|257.31|4
1650175590000|2022-04-17 06:06:30|259.52|257.22|259.45|257.15|259.52|257.22|259.44|257.14|9
1650175600000|2022-04-17 06:06:40|259.48|257.18|259.44|257.14|259.5|257.2|259.44|257.14|5
1650175610000|2022-04-17 06:06:50|259.5|257.2|259.62|257.32|259.62|257.32|259.5|257.2|9
1650175620000|2022-04-17 06:07:00|259.61|257.31|259.67|257.37|259.67|257.37|259.61|257.31|2
1650175630000|2022-04-17 06:07:10|259.65|257.35|259.61|257.31|259.65|257.35|259.61|257.31|2
1650175640000|2022-04-17 06:07:20|259.6|257.3|259.51|257.21|259.62|257.32|259.51|257.21|12
1650175650000|2022-04-17 06:07:30|259.53|257.23|259.54|257.24|259.54|257.24|259.52|257.22|3
1650175660000|2022-04-17 06:07:40|259.53|257.23|259.54|257.24|259.54|257.24|259.52|257.22|4
1650175670000|2022-04-17 06:07:50|259.53|257.23|259.52|257.22|259.53|257.23|259.52|257.22|2
1650175680000|2022-04-17 06:08:00|259.53|257.23|259.53|257.23|259.53|257.23|259.53|257.23|1
1650175690000|2022-04-17 06:08:10|259.54|257.24|259.66|257.36|259.67|257.37|259.53|257.23|7
1650175700000|2022-04-17 06:08:20|259.7|257.4|259.71|257.41|259.72|257.42|259.7|257.4|5
1650175710000|2022-04-17 06:08:30|259.72|257.42|259.73|257.43|259.73|257.43|259.71|257.41|4
1650175720000|2022-04-17 06:08:40|259.74|257.44|259.62|257.32|259.74|257.44|259.62|257.32|12
1650175730000|2022-04-17 06:08:50|259.63|257.33|259.64|257.34|259.64|257.34|259.62|257.32|4
1650175740000|2022-04-17 06:09:00|259.65|257.35|259.63|257.33|259.68|257.38|259.63|257.33|10
1650175750000|2022-04-17 06:09:10|259.61|257.31|259.6|257.3|259.61|257.31|259.6|257.3|2
1650175760000|2022-04-17 06:09:20|259.61|257.31|259.61|257.31|259.61|257.31|259.61|257.31|1
1650175770000|2022-04-17 06:09:30|259.6|257.3|259.71|257.41|259.72|257.42|259.6|257.3|12
1650175780000|2022-04-17 06:09:40|259.74|257.44|259.83|257.53|259.86|257.56|259.73|257.43|11
1650175790000|2022-04-17 06:09:50|259.8|257.5|259.78|257.48|259.8|257.5|259.78|257.48|2
1650175800000|2022-04-17 06:10:00|259.79|257.49|259.77|257.47|259.79|257.49|259.77|257.47|3
1650175810000|2022-04-17 06:10:10|259.78|257.48|259.78|257.48|259.78|257.48|259.78|257.48|1
1650175820000|2022-04-17 06:10:20|259.79|257.49|259.71|257.41|259.79|257.49|259.71|257.41|4
1650175840000|2022-04-17 06:10:40|259.74|257.44|259.72|257.42|259.74|257.44|259.72|257.42|3
1650175850000|2022-04-17 06:10:50|259.73|257.43|259.73|257.43|259.73|257.43|259.73|257.43|1
1650175860000|2022-04-17 06:11:00|259.74|257.44|259.87|257.57|259.88|257.58|259.74|257.44|14
1650175870000|2022-04-17 06:11:10|259.86|257.56|259.79|257.49|259.86|257.56|259.79|257.49|10
1650175880000|2022-04-17 06:11:20|259.8|257.5|259.88|257.58|259.88|257.58|259.79|257.49|9
1650175890000|2022-04-17 06:11:30|259.87|257.57|259.86|257.56|259.88|257.58|259.85|257.55|5
1650175900000|2022-04-17 06:11:40|259.82|257.52|259.82|257.52|259.82|257.52|259.82|257.52|1
1650175910000|2022-04-17 06:11:50|259.86|257.56|259.86|257.56|259.86|257.56|259.86|257.56|1
1650175920000|2022-04-17 06:12:00|259.87|257.57|259.87|257.57|259.87|257.57|259.87|257.57|1
1650175930000|2022-04-17 06:12:10|259.85|257.55|260.45|258.15|260.46|258.16|259.84|257.54|7
1650175940000|2022-04-17 06:12:20|260.49|258.19|260.54|258.24|260.69|258.39|260.4|258.1|26
1650175950000|2022-04-17 06:12:30|260.58|258.28|260.84|258.54|260.85|258.55|260.57|258.27|23
1650175960000|2022-04-17 06:12:40|260.85|258.55|260.77|258.47|260.86|258.56|260.68|258.38|20
1650175970000|2022-04-17 06:12:50|260.76|258.46|260.79|258.49|260.8|258.5|260.75|258.45|12
1650175980000|2022-04-17 06:13:00|260.78|258.48|260.78|258.48|260.78|258.48|260.75|258.45|7
1650175990000|2022-04-17 06:13:10|260.8|258.5|260.6|258.3|260.83|258.53|260.6|258.3|16
1650176000000|2022-04-17 06:13:20|260.59|258.29|260.5|258.2|260.59|258.29|260.44|258.14|16
1650176010000|2022-04-17 06:13:30|260.51|258.21|260.61|258.31|260.61|258.31|260.5|258.2|11
1650176020000|2022-04-17 06:13:40|260.62|258.32|260.63|258.33|260.64|258.34|260.6|258.3|7
1650176030000|2022-04-17 06:13:50|260.64|258.34|260.64|258.34|260.64|258.34|260.63|258.33|3
1650176040000|2022-04-17 06:14:00|260.63|258.33|260.68|258.38|260.68|258.38|260.63|258.33|7
1650176050000|2022-04-17 06:14:10|260.64|258.34|260.65|258.35|260.67|258.37|260.57|258.27|5
1650176060000|2022-04-17 06:14:20|260.64|258.34|260.68|258.38|260.68|258.38|260.64|258.34|6
1650176070000|2022-04-17 06:14:30|260.69|258.39|260.72|258.42|260.72|258.42|260.69|258.39|3
1650176080000|2022-04-17 06:14:40|260.73|258.43|260.81|258.51|260.81|258.51|260.73|258.43|5
1650176090000|2022-04-17 06:14:50|260.82|258.52|260.86|258.56|260.91|258.61|260.82|258.52|10
1650176100000|2022-04-17 06:15:00|260.83|258.53|260.84|258.54|260.85|258.55|260.83|258.53|7
1650176110000|2022-04-17 06:15:10|260.83|258.53|260.98|258.68|260.98|258.68|260.83|258.53|8
1650176120000|2022-04-17 06:15:20|260.97|258.67|261.02|258.72|261.03|258.73|260.96|258.66|10
1650176130000|2022-04-17 06:15:30|261.03|258.73|261.05|258.75|261.05|258.75|261.02|258.72|5
1650176140000|2022-04-17 06:15:40|261.04|258.74|261.05|258.75|261.05|258.75|261.04|258.74|2
1650176150000|2022-04-17 06:15:50|261.04|258.74|261.05|258.75|261.05|258.75|261.04|258.74|2
1650176160000|2022-04-17 06:16:00|261.04|258.74|261.04|258.74|261.04|258.74|261.04|258.74|1
1650176170000|2022-04-17 06:16:10|261.05|258.75|261.05|258.75|261.05|258.75|261.05|258.75|1
1650176180000|2022-04-17 06:16:20|261.04|258.74|260.98|258.68|261.05|258.75|260.98|258.68|10
1650176190000|2022-04-17 06:16:30|260.97|258.67|260.96|258.66|260.97|258.67|260.96|258.66|2
1650176200000|2022-04-17 06:16:40|260.93|258.63|260.84|258.54|260.93|258.63|260.83|258.53|9
1650176220000|2022-04-17 06:17:00|260.83|258.53|260.93|258.63|260.93|258.63|260.83|258.53|6
1650176230000|2022-04-17 06:17:10|260.97|258.67|260.97|258.67|260.98|258.68|260.97|258.67|3
1650176240000|2022-04-17 06:17:20|260.96|258.66|261.04|258.74|261.04|258.74|260.92|258.62|9
1650176250000|2022-04-17 06:17:30|261.17|258.87|261.05|258.75|261.18|258.88|261.04|258.74|5
1650176260000|2022-04-17 06:17:40|261.23|258.93|261.28|258.98|261.29|258.99|261.23|258.93|5
1650176270000|2022-04-17 06:17:50|261.3|259|261.3|259|261.3|259|261.3|259|1
1650176280000|2022-04-17 06:18:00|261.29|258.99|261.28|258.98|261.3|259|261.28|258.98|4
1650176290000|2022-04-17 06:18:10|261.29|258.99|261.36|259.06|261.37|259.07|261.29|258.99|9
1650176300000|2022-04-17 06:18:20|261.35|259.05|261.46|259.16|261.46|259.16|261.35|259.05|6
1650176310000|2022-04-17 06:18:30|261.47|259.17|261.5|259.2|261.52|259.22|261.47|259.17|9
1650176320000|2022-04-17 06:18:40|261.49|259.19|261.47|259.17|261.49|259.19|261.47|259.17|2
1650176340000|2022-04-17 06:19:00|261.46|259.16|261.41|259.11|261.47|259.17|261.41|259.11|10
1650176350000|2022-04-17 06:19:10|261.42|259.12|261.42|259.12|261.42|259.12|261.4|259.1|4
1650176360000|2022-04-17 06:19:20|261.41|259.11|261.42|259.12|261.42|259.12|261.41|259.11|2
1650176370000|2022-04-17 06:19:30|261.43|259.13|261.43|259.13|261.43|259.13|261.43|259.13|1
1650176380000|2022-04-17 06:19:40|261.41|259.11|261.39|259.09|261.42|259.12|261.39|259.09|5
1650176390000|2022-04-17 06:19:50|261.38|259.08|261.32|259.02|261.38|259.08|261.32|259.02|6
1650176400000|2022-04-17 06:20:00|261.3|259|261.3|259|261.3|259|261.3|259|1
1650176410000|2022-04-17 06:20:10|261.31|259.01|261.28|258.98|261.31|259.01|261.28|258.98|3
1650176420000|2022-04-17 06:20:20|261.29|258.99|261.3|259|261.3|259|261.29|258.99|2
1650176430000|2022-04-17 06:20:30|261.29|258.99|261.28|258.98|261.29|258.99|261.27|258.97|4
1650176440000|2022-04-17 06:20:40|261.27|258.97|261.28|258.98|261.28|258.98|261.27|258.97|2
1650176450000|2022-04-17 06:20:50|261.27|258.97|261.17|258.87|261.28|258.98|260.97|258.67|12
1650176460000|2022-04-17 06:21:00|261.18|258.88|261.01|258.71|261.18|258.88|260.97|258.67|9
1650176470000|2022-04-17 06:21:10|261|258.7|261|258.7|261|258.7|261|258.7|1
1650176480000|2022-04-17 06:21:20|260.99|258.69|261.02|258.72|261.02|258.72|260.99|258.69|3
1650176490000|2022-04-17 06:21:30|261.01|258.71|260.96|258.66|261.02|258.72|260.96|258.66|4
1650176510000|2022-04-17 06:21:50|260.97|258.67|260.96|258.66|260.97|258.67|260.96|258.66|2
1650176520000|2022-04-17 06:22:00|260.97|258.67|260.97|258.67|260.97|258.67|260.97|258.67|1
1650176530000|2022-04-17 06:22:10|260.96|258.66|260.96|258.66|260.97|258.67|260.92|258.62|8
1650176540000|2022-04-17 06:22:20|260.97|258.67|260.98|258.68|260.98|258.68|260.97|258.67|2
1650176550000|2022-04-17 06:22:30|260.97|258.67|260.97|258.67|260.97|258.67|260.97|258.67|1
1650176560000|2022-04-17 06:22:40|261.01|258.71|261.08|258.78|261.08|258.78|261.01|258.71|6
1650176570000|2022-04-17 06:22:50|261.06|258.76|261.2|258.9|261.2|258.9|261.06|258.76|5
1650176580000|2022-04-17 06:23:00|261.22|258.92|261.22|258.92|261.22|258.92|261.22|258.92|1
1650176620000|2022-04-17 06:23:40|261.19|258.89|261.19|258.89|261.19|258.89|261.19|258.89|1
1650176630000|2022-04-17 06:23:50|261.22|258.92|261|258.7|261.22|258.92|260.98|258.68|12
1650176640000|2022-04-17 06:24:00|260.98|258.68|260.99|258.69|260.99|258.69|260.98|258.68|2
1650176650000|2022-04-17 06:24:10|261|258.7|260.91|258.61|261|258.7|260.91|258.61|6
1650176660000|2022-04-17 06:24:20|260.92|258.62|260.89|258.59|260.92|258.62|260.88|258.58|4
1650176670000|2022-04-17 06:24:30|260.87|258.57|260.85|258.55|260.9|258.6|260.85|258.55|6
1650176680000|2022-04-17 06:24:40|260.82|258.52|260.84|258.54|260.84|258.54|260.82|258.52|3
1650176690000|2022-04-17 06:24:50|260.82|258.52|260.78|258.48|260.82|258.52|260.77|258.47|4
1650176700000|2022-04-17 06:25:00|260.77|258.47|260.79|258.49|260.8|258.5|260.77|258.47|3
1650176710000|2022-04-17 06:25:10|260.8|258.5|260.7|258.4|260.8|258.5|260.69|258.39|10
1650176720000|2022-04-17 06:25:20|260.69|258.39|260.68|258.38|260.69|258.39|260.64|258.34|9
1650176730000|2022-04-17 06:25:30|260.67|258.37|260.72|258.42|260.72|258.42|260.67|258.37|4
1650176740000|2022-04-17 06:25:40|260.71|258.41|260.75|258.45|260.75|258.45|260.71|258.41|3
1650176750000|2022-04-17 06:25:50|260.79|258.49|260.87|258.57|260.87|258.57|260.79|258.49|12
1650176760000|2022-04-17 06:26:00|260.86|258.56|260.87|258.57|260.88|258.58|260.84|258.54|7
1650176770000|2022-04-17 06:26:10|260.86|258.56|260.84|258.54|260.86|258.56|260.84|258.54|2
1650176780000|2022-04-17 06:26:20|260.83|258.53|260.75|258.45|260.84|258.54|260.74|258.44|11
1650176790000|2022-04-17 06:26:30|260.74|258.44|260.67|258.37|260.74|258.44|260.65|258.35|9
1650176800000|2022-04-17 06:26:40|260.71|258.41|260.72|258.42|260.73|258.43|260.71|258.41|4
1650176810000|2022-04-17 06:26:50|260.7|258.4|260.69|258.39|260.7|258.4|260.68|258.38|3
1650176820000|2022-04-17 06:27:00|260.7|258.4|260.68|258.38|260.7|258.4|260.68|258.38|3
1650176830000|2022-04-17 06:27:10|260.66|258.36|260.66|258.36|260.66|258.36|260.65|258.35|5
1650176840000|2022-04-17 06:27:20|260.65|258.35|260.65|258.35|260.65|258.35|260.64|258.34|3
1650176870000|2022-04-17 06:27:50|260.64|258.34|260.83|258.53|260.83|258.53|260.64|258.34|11
1650176880000|2022-04-17 06:28:00|260.87|258.57|260.87|258.57|260.87|258.57|260.87|258.57|1
1650176900000|2022-04-17 06:28:20|260.84|258.54|260.84|258.54|260.84|258.54|260.83|258.53|3
1650176910000|2022-04-17 06:28:30|260.85|258.55|260.84|258.54|260.85|258.55|260.83|258.53|4
1650176940000|2022-04-17 06:29:00|260.83|258.53|260.84|258.54|260.84|258.54|260.83|258.53|2
1650176960000|2022-04-17 06:29:20|260.82|258.52|260.82|258.52|260.82|258.52|260.82|258.52|1
1650176970000|2022-04-17 06:29:30|260.86|258.56|260.9|258.6|260.9|258.6|260.86|258.56|3
1650176980000|2022-04-17 06:29:40|260.89|258.59|260.9|258.6|260.9|258.6|260.89|258.59|2
1650176990000|2022-04-17 06:29:50|260.89|258.59|261.03|258.73|261.03|258.73|260.89|258.59|6
1650177000000|2022-04-17 06:30:00|261|258.7|261.06|258.76|261.06|258.76|261|258.7|3
1650177010000|2022-04-17 06:30:10|261.08|258.78|261.08|258.78|261.08|258.78|261.08|258.78|1
1650177020000|2022-04-17 06:30:20|261.07|258.77|261.03|258.73|261.07|258.77|261|258.7|6
1650177030000|2022-04-17 06:30:30|261|258.7|261.01|258.71|261.03|258.73|261|258.7|5
1650177050000|2022-04-17 06:30:50|260.95|258.65|261.01|258.71|261.01|258.71|260.95|258.65|2
1650177060000|2022-04-17 06:31:00|261|258.7|261|258.7|261|258.7|261|258.7|1
1650177070000|2022-04-17 06:31:10|261.01|258.71|261.03|258.73|261.03|258.73|261.01|258.71|2
1650177080000|2022-04-17 06:31:20|261.04|258.74|261.04|258.74|261.04|258.74|261.03|258.73|3
1650177090000|2022-04-17 06:31:30|261.06|258.76|261.28|258.98|261.28|258.98|261.06|258.76|5
1650177100000|2022-04-17 06:31:40|261.32|259.02|261.41|259.11|261.42|259.12|261.32|259.02|9
1650177110000|2022-04-17 06:31:50|261.42|259.12|261.5|259.2|261.51|259.21|261.42|259.12|5
1650177120000|2022-04-17 06:32:00|261.51|259.21|261.6|259.3|261.6|259.3|261.51|259.21|10
1650177130000|2022-04-17 06:32:10|261.61|259.31|261.59|259.29|261.61|259.31|261.56|259.26|6
1650177140000|2022-04-17 06:32:20|261.57|259.27|261.51|259.21|261.57|259.27|261.51|259.21|4
1650177150000|2022-04-17 06:32:30|261.49|259.19|261.4|259.1|261.49|259.19|261.4|259.1|10
1650177160000|2022-04-17 06:32:40|261.39|259.09|261.39|259.09|261.39|259.09|261.39|259.09|1
1650177170000|2022-04-17 06:32:50|261.4|259.1|261.33|259.03|261.4|259.1|261.32|259.02|6
1650177180000|2022-04-17 06:33:00|261.32|259.02|261.33|259.03|261.33|259.03|261.32|259.02|2
1650177190000|2022-04-17 06:33:10|261.34|259.04|261.34|259.04|261.34|259.04|261.34|259.04|1
1650177200000|2022-04-17 06:33:20|261.33|259.03|261|258.7|261.33|259.03|260.99|258.69|8
1650177210000|2022-04-17 06:33:30|260.9|258.6|260.9|258.6|260.91|258.61|260.89|258.59|7
1650177220000|2022-04-17 06:33:40|260.91|258.61|260.98|258.68|260.98|258.68|260.89|258.59|13
1650177230000|2022-04-17 06:33:50|260.97|258.67|261.03|258.73|261.03|258.73|260.9|258.6|4
1650177240000|2022-04-17 06:34:00|261.19|258.89|261.24|258.94|261.28|258.98|261.19|258.89|7
1650177250000|2022-04-17 06:34:10|261.25|258.95|261.3|259|261.3|259|261.25|258.95|3
1650177260000|2022-04-17 06:34:20|261.31|259.01|260.98|258.68|261.31|259.01|260.97|258.67|16
1650177270000|2022-04-17 06:34:30|260.97|258.67|260.84|258.54|260.98|258.68|260.84|258.54|9
1650177280000|2022-04-17 06:34:40|260.85|258.55|260.86|258.56|260.86|258.56|260.84|258.54|4
1650177290000|2022-04-17 06:34:50|260.87|258.57|260.78|258.48|260.87|258.57|260.77|258.47|7
1650177300000|2022-04-17 06:35:00|260.7|258.4|260.68|258.38|260.71|258.41|260.68|258.38|7
1650177310000|2022-04-17 06:35:10|260.69|258.39|260.68|258.38|260.69|258.39|260.66|258.36|7
1650177320000|2022-04-17 06:35:20|260.69|258.39|260.79|258.49|260.79|258.49|260.69|258.39|8
1650177340000|2022-04-17 06:35:40|260.8|258.5|260.74|258.44|260.8|258.5|260.73|258.43|5
1650177350000|2022-04-17 06:35:50|260.73|258.43|260.78|258.48|260.78|258.48|260.73|258.43|4
1650177360000|2022-04-17 06:36:00|260.8|258.5|260.72|258.42|260.81|258.51|260.72|258.42|6
1650177370000|2022-04-17 06:36:10|260.7|258.4|260.64|258.34|260.7|258.4|260.62|258.32|6
1650177380000|2022-04-17 06:36:20|260.61|258.31|260.51|258.21|260.61|258.31|260.51|258.21|5
1650177390000|2022-04-17 06:36:30|260.41|258.11|260.09|257.79|260.41|258.11|260.09|257.79|11
1650177400000|2022-04-17 06:36:40|260.1|257.8|260.32|258.02|260.38|258.08|260.1|257.8|16
1650177410000|2022-04-17 06:36:50|260.31|258.01|260.31|258.01|260.36|258.06|260.31|258.01|10
1650177420000|2022-04-17 06:37:00|260.3|258|260.26|257.96|260.32|258.02|260.26|257.96|6
1650177430000|2022-04-17 06:37:10|260.25|257.95|260.32|258.02|260.39|258.09|260.25|257.95|13
1650177440000|2022-04-17 06:37:20|260.33|258.03|260.35|258.05|260.35|258.05|260.32|258.02|12
1650177450000|2022-04-17 06:37:30|260.36|258.06|260.34|258.04|260.36|258.06|260.32|258.02|8
1650177460000|2022-04-17 06:37:40|260.32|258.02|260.56|258.26|260.56|258.26|260.32|258.02|14
1650177470000|2022-04-17 06:37:50|260.55|258.25|260.62|258.32|260.65|258.35|260.55|258.25|9
1650177480000|2022-04-17 06:38:00|260.66|258.36|260.58|258.28|260.66|258.36|260.58|258.28|4
1650177490000|2022-04-17 06:38:10|260.66|258.36|260.64|258.34|260.66|258.36|260.57|258.27|11
1650177500000|2022-04-17 06:38:20|260.68|258.38|260.64|258.34|260.68|258.38|260.64|258.34|4
1650177510000|2022-04-17 06:38:30|260.65|258.35|260.68|258.38|260.68|258.38|260.65|258.35|2
1650177520000|2022-04-17 06:38:40|260.66|258.36|260.66|258.36|260.66|258.36|260.66|258.36|1
1650177530000|2022-04-17 06:38:50|260.67|258.37|260.66|258.36|260.67|258.37|260.66|258.36|2
1650177540000|2022-04-17 06:39:00|260.65|258.35|260.65|258.35|260.65|258.35|260.65|258.35|1
1650177550000|2022-04-17 06:39:10|260.64|258.34|260.65|258.35|260.65|258.35|260.64|258.34|2
1650177570000|2022-04-17 06:39:30|260.66|258.36|260.66|258.36|260.66|258.36|260.66|258.36|1
1650177580000|2022-04-17 06:39:40|260.65|258.35|260.65|258.35|260.65|258.35|260.65|258.35|1
1650177600000|2022-04-17 06:40:00|260.63|258.33|260.65|258.35|260.65|258.35|260.63|258.33|2
1650177640000|2022-04-17 06:40:40|260.66|258.36|260.7|258.4|260.7|258.4|260.65|258.35|5
1650177660000|2022-04-17 06:41:00|260.71|258.41|260.79|258.49|260.79|258.49|260.71|258.41|4
1650177670000|2022-04-17 06:41:10|260.78|258.48|260.77|258.47|260.78|258.48|260.76|258.46|5
1650177680000|2022-04-17 06:41:20|260.84|258.54|260.85|258.55|260.86|258.56|260.83|258.53|7
1650177690000|2022-04-17 06:41:30|260.86|258.56|260.86|258.56|260.86|258.56|260.86|258.56|1
1650177710000|2022-04-17 06:41:50|260.87|258.57|260.85|258.55|260.88|258.58|260.85|258.55|8
1650177720000|2022-04-17 06:42:00|260.86|258.56|260.86|258.56|260.86|258.56|260.86|258.56|1
1650177730000|2022-04-17 06:42:10|260.87|258.57|260.95|258.65|260.95|258.65|260.87|258.57|6
1650177740000|2022-04-17 06:42:20|260.99|258.69|261.04|258.74|261.04|258.74|260.99|258.69|4
1650177750000|2022-04-17 06:42:30|261.05|258.75|261.04|258.74|261.05|258.75|261.04|258.74|2
1650177760000|2022-04-17 06:42:40|261.23|258.93|261.37|259.07|261.38|259.08|261.23|258.93|11
1650177770000|2022-04-17 06:42:50|261.43|259.13|261.46|259.16|261.48|259.18|261.43|259.13|11
1650177780000|2022-04-17 06:43:00|261.48|259.18|261.43|259.13|261.51|259.21|261.42|259.12|15
1650177790000|2022-04-17 06:43:10|261.45|259.15|261.44|259.14|261.45|259.15|261.43|259.13|3
1650177800000|2022-04-17 06:43:20|261.43|259.13|261.44|259.14|261.45|259.15|261.43|259.13|6
1650177810000|2022-04-17 06:43:30|261.43|259.13|261.48|259.18|261.48|259.18|261.41|259.11|5
1650177820000|2022-04-17 06:43:40|261.47|259.17|261.46|259.16|261.47|259.17|261.46|259.16|8
1650177830000|2022-04-17 06:43:50|261.47|259.17|261.49|259.19|261.49|259.19|261.46|259.16|3
1650177840000|2022-04-17 06:44:00|261.48|259.18|261.13|258.83|261.48|259.18|261.07|258.77|18
1650177850000|2022-04-17 06:44:10|261.03|258.73|261.01|258.71|261.03|258.73|261.01|258.71|6
1650177860000|2022-04-17 06:44:20|260.98|258.68|260.98|258.68|261.01|258.71|260.98|258.68|4
1650177870000|2022-04-17 06:44:30|260.96|258.66|260.97|258.67|260.97|258.67|260.96|258.66|2
1650177880000|2022-04-17 06:44:40|260.94|258.64|260.94|258.64|260.94|258.64|260.94|258.64|1
1650177890000|2022-04-17 06:44:50|260.95|258.65|260.94|258.64|260.95|258.65|260.94|258.64|2
1650177900000|2022-04-17 06:45:00|260.95|258.65|260.93|258.63|261|258.7|260.93|258.63|9
1650177910000|2022-04-17 06:45:10|260.92|258.62|260.69|258.39|260.92|258.62|260.67|258.37|13
1650177920000|2022-04-17 06:45:20|260.68|258.38|260.69|258.39|260.69|258.39|260.68|258.38|4
1650177930000|2022-04-17 06:45:30|260.64|258.34|260.76|258.46|260.76|258.46|260.64|258.34|5
1650177940000|2022-04-17 06:45:40|260.78|258.48|260.83|258.53|260.83|258.53|260.78|258.48|4
1650177950000|2022-04-17 06:45:50|260.82|258.52|260.93|258.63|260.93|258.63|260.82|258.52|9
1650177960000|2022-04-17 06:46:00|260.96|258.66|260.93|258.63|260.96|258.66|260.93|258.63|3
1650177970000|2022-04-17 06:46:10|260.9|258.6|260.87|258.57|260.9|258.6|260.86|258.56|7
1650177980000|2022-04-17 06:46:20|260.86|258.56|260.82|258.52|260.86|258.56|260.82|258.52|3
1650177990000|2022-04-17 06:46:30|260.83|258.53|260.69|258.39|260.83|258.53|260.69|258.39|12
1650178000000|2022-04-17 06:46:40|260.68|258.38|260.69|258.39|260.69|258.39|260.68|258.38|4
1650178010000|2022-04-17 06:46:50|260.68|258.38|260.67|258.37|260.69|258.39|260.67|258.37|3
1650178020000|2022-04-17 06:47:00|260.68|258.38|260.58|258.28|260.68|258.38|260.47|258.17|19
1650178030000|2022-04-17 06:47:10|260.59|258.29|260.58|258.28|260.59|258.29|260.58|258.28|2
1650178040000|2022-04-17 06:47:20|260.59|258.29|260.51|258.21|260.59|258.29|260.51|258.21|11
1650178050000|2022-04-17 06:47:30|260.48|258.18|260.45|258.15|260.49|258.19|260.45|258.15|6
1650178060000|2022-04-17 06:47:40|260.44|258.14|260.43|258.13|260.44|258.14|260.43|258.13|2
1650178070000|2022-04-17 06:47:50|260.45|258.15|260.44|258.14|260.45|258.15|260.44|258.14|2
1650178080000|2022-04-17 06:48:00|260.42|258.12|260.37|258.07|260.48|258.18|260.36|258.06|14
1650178090000|2022-04-17 06:48:10|260.38|258.08|260.37|258.07|260.39|258.09|260.37|258.07|5
1650178100000|2022-04-17 06:48:20|260.38|258.08|260.38|258.08|260.38|258.08|260.38|258.08|1
1650178110000|2022-04-17 06:48:30|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650178120000|2022-04-17 06:48:40|260.37|258.07|260.37|258.07|260.37|258.07|260.36|258.06|3
1650178130000|2022-04-17 06:48:50|260.42|258.12|260.64|258.34|260.65|258.35|260.42|258.12|13
1650178140000|2022-04-17 06:49:00|260.65|258.35|260.64|258.34|260.65|258.35|260.64|258.34|2
1650178150000|2022-04-17 06:49:10|260.65|258.35|260.64|258.34|260.65|258.35|260.64|258.34|4
1650178160000|2022-04-17 06:49:20|260.56|258.26|260.46|258.16|260.56|258.26|260.46|258.16|11
1650178170000|2022-04-17 06:49:30|260.41|258.11|260.41|258.11|260.42|258.12|260.41|258.11|3
1650178180000|2022-04-17 06:49:40|260.42|258.12|260.38|258.08|260.42|258.12|260.38|258.08|4
1650178200000|2022-04-17 06:50:00|260.39|258.09|260.36|258.06|260.39|258.09|260.36|258.06|2
1650178210000|2022-04-17 06:50:10|260.35|258.05|260.36|258.06|260.36|258.06|260.35|258.05|2
1650178220000|2022-04-17 06:50:20|260.35|258.05|260.34|258.04|260.35|258.05|260.34|258.04|2
1650178230000|2022-04-17 06:50:30|260.35|258.05|260.34|258.04|260.35|258.05|260.34|258.04|2
1650178240000|2022-04-17 06:50:40|260.35|258.05|260.32|258.02|260.35|258.05|260.32|258.02|3
1650178250000|2022-04-17 06:50:50|260.35|258.05|260.36|258.06|260.36|258.06|260.35|258.05|2
1650178270000|2022-04-17 06:51:10|260.37|258.07|260.38|258.08|260.38|258.08|260.37|258.07|2
1650178280000|2022-04-17 06:51:20|260.37|258.07|260.38|258.08|260.38|258.08|260.37|258.07|2
1650178310000|2022-04-17 06:51:50|260.39|258.09|260.39|258.09|260.4|258.1|260.38|258.08|6
1650178320000|2022-04-17 06:52:00|260.06|257.76|260|257.7|260.06|257.76|260|257.7|6
1650178330000|2022-04-17 06:52:10|259.91|257.61|259.9|257.6|259.95|257.65|259.9|257.6|6
1650178340000|2022-04-17 06:52:20|259.89|257.59|259.88|257.58|259.89|257.59|259.88|257.58|2
1650178370000|2022-04-17 06:52:50|259.91|257.61|259.97|257.67|259.97|257.67|259.91|257.61|3
1650178380000|2022-04-17 06:53:00|260|257.7|259.97|257.67|260|257.7|259.97|257.67|3
1650178390000|2022-04-17 06:53:10|259.98|257.68|259.98|257.68|259.98|257.68|259.98|257.68|1
1650178400000|2022-04-17 06:53:20|260.01|257.71|260.04|257.74|260.04|257.74|260|257.7|3
1650178410000|2022-04-17 06:53:30|260.03|257.73|259.99|257.69|260.03|257.73|259.99|257.69|3
1650178420000|2022-04-17 06:53:40|260|257.7|260|257.7|260|257.7|259.99|257.69|3
1650178430000|2022-04-17 06:53:50|260.03|257.73|260|257.7|260.04|257.74|259.99|257.69|5
1650178460000|2022-04-17 06:54:20|259.99|257.69|259.97|257.67|259.99|257.69|259.97|257.67|3
1650178470000|2022-04-17 06:54:30|259.98|257.68|259.97|257.67|259.98|257.68|259.97|257.67|2
1650178490000|2022-04-17 06:54:50|259.95|257.65|259.96|257.66|259.96|257.66|259.94|257.64|3
1650178500000|2022-04-17 06:55:00|259.94|257.64|259.95|257.65|259.95|257.65|259.94|257.64|2
1650178510000|2022-04-17 06:55:10|259.94|257.64|259.94|257.64|259.94|257.64|259.94|257.64|1
1650178520000|2022-04-17 06:55:20|259.95|257.65|259.95|257.65|259.95|257.65|259.94|257.64|5
1650178530000|2022-04-17 06:55:30|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650178540000|2022-04-17 06:55:40|259.97|257.67|259.96|257.66|259.97|257.67|259.95|257.65|4
1650178550000|2022-04-17 06:55:50|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650178560000|2022-04-17 06:56:00|259.94|257.64|259.94|257.64|259.94|257.64|259.94|257.64|1
1650178570000|2022-04-17 06:56:10|259.95|257.65|259.94|257.64|259.96|257.66|259.94|257.64|3
1650178580000|2022-04-17 06:56:20|259.95|257.65|259.95|257.65|259.96|257.66|259.95|257.65|3
1650178600000|2022-04-17 06:56:40|259.98|257.68|260.04|257.74|260.04|257.74|259.98|257.68|4
1650178610000|2022-04-17 06:56:50|260.07|257.77|260.08|257.78|260.08|257.78|260.07|257.77|2
1650178620000|2022-04-17 06:57:00|260.06|257.76|260.04|257.74|260.06|257.76|260.03|257.73|8
1650178630000|2022-04-17 06:57:10|260.01|257.71|260|257.7|260.01|257.71|260|257.7|2
1650178640000|2022-04-17 06:57:20|260.02|257.72|260.02|257.72|260.02|257.72|260.02|257.72|1
1650178650000|2022-04-17 06:57:30|260.03|257.73|260.03|257.73|260.03|257.73|260.03|257.73|1
1650178660000|2022-04-17 06:57:40|260.04|257.74|260.02|257.72|260.04|257.74|260.02|257.72|3
1650178680000|2022-04-17 06:58:00|260.03|257.73|260.03|257.73|260.03|257.73|260.03|257.73|1
1650178710000|2022-04-17 06:58:30|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|2
1650178750000|2022-04-17 06:59:10|259.96|257.66|260.03|257.73|260.03|257.73|259.96|257.66|2
1650178770000|2022-04-17 06:59:30|260.01|257.71|259.88|257.58|260.01|257.71|259.86|257.56|15
1650178780000|2022-04-17 06:59:40|259.87|257.57|259.88|257.58|259.88|257.58|259.87|257.57|2
1650178790000|2022-04-17 06:59:50|259.87|257.57|259.88|257.58|259.88|257.58|259.87|257.57|2
1650178800000|2022-04-17 07:00:00|259.87|257.57|259.94|257.64|259.95|257.65|259.87|257.57|11
1650178810000|2022-04-17 07:00:10|259.95|257.65|260.01|257.71|260.01|257.71|259.95|257.65|2
1650178820000|2022-04-17 07:00:20|260.02|257.72|260.02|257.72|260.04|257.74|260.02|257.72|3
1650178830000|2022-04-17 07:00:30|260.03|257.73|260.03|257.73|260.03|257.73|260.03|257.73|1
1650178840000|2022-04-17 07:00:40|260.04|257.74|260.04|257.74|260.04|257.74|260.04|257.74|1
1650178850000|2022-04-17 07:00:50|260.03|257.73|260.03|257.73|260.03|257.73|260.03|257.73|1
1650178880000|2022-04-17 07:01:20|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|4
1650178890000|2022-04-17 07:01:30|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|6
1650178910000|2022-04-17 07:01:50|260.04|257.74|260.06|257.76|260.06|257.76|260.04|257.74|2
1650178930000|2022-04-17 07:02:10|260.21|257.91|260.35|258.05|260.35|258.05|260.21|257.91|8
1650178950000|2022-04-17 07:02:30|260.36|258.06|260.59|258.29|260.59|258.29|260.36|258.06|13
1650178960000|2022-04-17 07:02:40|260.55|258.25|260.54|258.24|260.55|258.25|260.52|258.22|8
1650178970000|2022-04-17 07:02:50|260.6|258.3|260.44|258.14|260.6|258.3|260.44|258.14|11
1650178980000|2022-04-17 07:03:00|260.47|258.17|260.38|258.08|260.47|258.17|260.38|258.08|4
1650178990000|2022-04-17 07:03:10|260.37|258.07|260.31|258.01|260.37|258.07|260.31|258.01|4
1650179020000|2022-04-17 07:03:40|260.3|258|260.29|257.99|260.3|258|260.29|257.99|2
1650179030000|2022-04-17 07:03:50|260.28|257.98|259.94|257.64|260.28|257.98|259.94|257.64|7
1650179040000|2022-04-17 07:04:00|259.95|257.65|259.87|257.57|259.95|257.65|259.87|257.57|4
1650179050000|2022-04-17 07:04:10|259.88|257.58|259.88|257.58|259.88|257.58|259.88|257.58|1
1650179060000|2022-04-17 07:04:20|259.9|257.6|259.88|257.58|259.9|257.6|259.86|257.56|7
1650179070000|2022-04-17 07:04:30|259.87|257.57|259.82|257.52|259.87|257.57|259.81|257.51|5
1650179080000|2022-04-17 07:04:40|259.81|257.51|259.9|257.6|259.9|257.6|259.81|257.51|7
1650179090000|2022-04-17 07:04:50|259.91|257.61|259.89|257.59|259.91|257.61|259.89|257.59|2
1650179100000|2022-04-17 07:05:00|259.86|257.56|259.86|257.56|259.86|257.56|259.86|257.56|1
1650179110000|2022-04-17 07:05:10|259.85|257.55|259.83|257.53|259.85|257.55|259.83|257.53|2
1650179130000|2022-04-17 07:05:30|259.84|257.54|259.83|257.53|259.84|257.54|259.83|257.53|2
1650179140000|2022-04-17 07:05:40|259.84|257.54|259.84|257.54|259.84|257.54|259.73|257.43|3
1650179150000|2022-04-17 07:05:50|259.81|257.51|259.7|257.4|259.81|257.51|259.69|257.39|7
1650179160000|2022-04-17 07:06:00|259.69|257.39|259.58|257.28|259.69|257.39|259.58|257.28|6
1650179170000|2022-04-17 07:06:10|259.57|257.27|259.88|257.58|259.88|257.58|259.55|257.25|17
1650179180000|2022-04-17 07:06:20|259.86|257.56|259.88|257.58|259.88|257.58|259.86|257.56|2
1650179190000|2022-04-17 07:06:30|259.89|257.59|259.9|257.6|259.9|257.6|259.89|257.59|2
1650179200000|2022-04-17 07:06:40|259.96|257.66|259.93|257.63|259.96|257.66|259.93|257.63|2
1650179210000|2022-04-17 07:06:50|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650179220000|2022-04-17 07:07:00|259.97|257.67|259.97|257.67|259.97|257.67|259.97|257.67|1
1650179240000|2022-04-17 07:07:20|259.96|257.66|259.94|257.64|259.96|257.66|259.94|257.64|6
1650179250000|2022-04-17 07:07:30|259.95|257.65|259.88|257.58|259.95|257.65|259.88|257.58|4
1650179260000|2022-04-17 07:07:40|259.89|257.59|259.83|257.53|259.89|257.59|259.83|257.53|4
1650179280000|2022-04-17 07:08:00|259.84|257.54|259.84|257.54|259.84|257.54|259.84|257.54|1
1650179300000|2022-04-17 07:08:20|259.85|257.55|259.86|257.56|259.86|257.56|259.85|257.55|2
1650179340000|2022-04-17 07:09:00|259.88|257.58|259.91|257.61|259.93|257.63|259.88|257.58|6
1650179350000|2022-04-17 07:09:10|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650179360000|2022-04-17 07:09:20|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650179380000|2022-04-17 07:09:40|259.96|257.66|260.01|257.71|260.06|257.76|259.95|257.65|8
1650179390000|2022-04-17 07:09:50|260.06|257.76|260|257.7|260.06|257.76|260|257.7|4
1650179400000|2022-04-17 07:10:00|259.99|257.69|260.04|257.74|260.04|257.74|259.99|257.69|3
1650179410000|2022-04-17 07:10:10|260.05|257.75|260.06|257.76|260.06|257.76|260.05|257.75|2
1650179430000|2022-04-17 07:10:30|260.05|257.75|260.05|257.75|260.05|257.75|260.05|257.75|1
1650179440000|2022-04-17 07:10:40|260.06|257.76|260.06|257.76|260.06|257.76|260.05|257.75|3
1650179450000|2022-04-17 07:10:50|260.05|257.75|260.06|257.76|260.06|257.76|260.05|257.75|2
1650179460000|2022-04-17 07:11:00|260.07|257.77|260.1|257.8|260.1|257.8|260.07|257.77|3
1650179470000|2022-04-17 07:11:10|260.13|257.83|260.13|257.83|260.13|257.83|260.13|257.83|1
1650179510000|2022-04-17 07:11:50|260.14|257.84|260.14|257.84|260.14|257.84|260.14|257.84|1
1650179520000|2022-04-17 07:12:00|260.02|257.72|260.02|257.72|260.02|257.72|260.02|257.72|1
1650179530000|2022-04-17 07:12:10|260.14|257.84|260.12|257.82|260.14|257.84|260.12|257.82|4
1650179570000|2022-04-17 07:12:50|260.32|258.02|260.39|258.09|260.39|258.09|260.32|258.02|9
1650179580000|2022-04-17 07:13:00|260.41|258.11|260.41|258.11|260.41|258.11|260.4|258.1|3
1650179590000|2022-04-17 07:13:10|260.42|258.12|260.55|258.25|260.55|258.25|260.41|258.11|7
1650179600000|2022-04-17 07:13:20|260.64|258.34|260.64|258.34|260.65|258.35|260.63|258.33|5
1650179620000|2022-04-17 07:13:40|260.63|258.33|260.62|258.32|260.64|258.34|260.62|258.32|4
1650179630000|2022-04-17 07:13:50|260.63|258.33|260.65|258.35|260.65|258.35|260.63|258.33|3
1650179640000|2022-04-17 07:14:00|260.64|258.34|260.64|258.34|260.66|258.36|260.64|258.34|4
1650179650000|2022-04-17 07:14:10|260.63|258.33|260.61|258.31|260.63|258.33|260.61|258.31|3
1650179660000|2022-04-17 07:14:20|260.62|258.32|260.54|258.24|260.62|258.32|260.54|258.24|6
1650179670000|2022-04-17 07:14:30|260.56|258.26|260.55|258.25|260.56|258.26|260.55|258.25|2
1650179680000|2022-04-17 07:14:40|260.56|258.26|260.58|258.28|260.58|258.28|260.56|258.26|3
1650179690000|2022-04-17 07:14:50|260.57|258.27|260.57|258.27|260.57|258.27|260.57|258.27|1
1650179710000|2022-04-17 07:15:10|260.59|258.29|260.6|258.3|260.6|258.3|260.59|258.29|2
1650179720000|2022-04-17 07:15:20|260.59|258.29|260.56|258.26|260.6|258.3|260.56|258.26|5
1650179730000|2022-04-17 07:15:30|260.53|258.23|260.57|258.27|260.57|258.27|260.51|258.21|5
1650179750000|2022-04-17 07:15:50|260.58|258.28|260.56|258.26|260.58|258.28|260.56|258.26|5
1650179760000|2022-04-17 07:16:00|260.57|258.27|260.57|258.27|260.57|258.27|260.57|258.27|1
1650179770000|2022-04-17 07:16:10|260.58|258.28|260.58|258.28|260.58|258.28|260.58|258.28|1
1650179790000|2022-04-17 07:16:30|260.59|258.29|260.59|258.29|260.59|258.29|260.59|258.29|1
1650179810000|2022-04-17 07:16:50|260.64|258.34|260.64|258.34|260.64|258.34|260.64|258.34|1
1650179820000|2022-04-17 07:17:00|260.7|258.4|260.85|258.55|260.86|258.56|260.7|258.4|21
1650179830000|2022-04-17 07:17:10|260.86|258.56|260.87|258.57|260.87|258.57|260.84|258.54|4
1650179840000|2022-04-17 07:17:20|260.88|258.58|260.94|258.64|260.95|258.65|260.88|258.58|8
1650179850000|2022-04-17 07:17:30|260.95|258.65|260.89|258.59|260.96|258.66|260.88|258.58|11
1650179860000|2022-04-17 07:17:40|260.9|258.6|260.88|258.58|260.9|258.6|260.74|258.44|8
1650179870000|2022-04-17 07:17:50|260.98|258.68|261.03|258.73|261.03|258.73|260.97|258.67|11
1650179880000|2022-04-17 07:18:00|261.05|258.75|261.05|258.75|261.05|258.75|261.05|258.75|1
1650179910000|2022-04-17 07:18:30|261.06|258.76|261.08|258.78|261.08|258.78|261.05|258.75|4
1650179920000|2022-04-17 07:18:40|261.09|258.79|261.29|258.99|261.29|258.99|261.09|258.79|5
1650179930000|2022-04-17 07:18:50|261.35|259.05|261.65|259.35|261.66|259.36|261.33|259.03|20
1650179940000|2022-04-17 07:19:00|261.66|259.36|261.7|259.4|261.77|259.47|261.63|259.33|15
1650179950000|2022-04-17 07:19:10|261.71|259.41|261.72|259.42|261.72|259.42|261.71|259.41|2
1650179960000|2022-04-17 07:19:20|261.73|259.43|261.73|259.43|261.73|259.43|261.73|259.43|1
1650179970000|2022-04-17 07:19:30|261.72|259.42|261.71|259.41|261.72|259.42|261.68|259.38|6
1650179980000|2022-04-17 07:19:40|261.7|259.4|261.7|259.4|261.81|259.51|261.69|259.39|8
1650179990000|2022-04-17 07:19:50|261.65|259.35|261.54|259.24|261.65|259.35|261.51|259.21|16
1650180000000|2022-04-17 07:20:00|261.53|259.23|261.57|259.27|261.57|259.27|261.53|259.23|5
1650180010000|2022-04-17 07:20:10|261.56|259.26|261.64|259.34|261.64|259.34|261.56|259.26|6
1650180020000|2022-04-17 07:20:20|261.65|259.35|261.74|259.44|261.75|259.45|261.64|259.34|9
1650180030000|2022-04-17 07:20:30|261.73|259.43|261.75|259.45|261.75|259.45|261.72|259.42|4
1650180040000|2022-04-17 07:20:40|261.76|259.46|261.79|259.49|261.79|259.49|261.71|259.41|7
1650180050000|2022-04-17 07:20:50|261.8|259.5|261.77|259.47|261.8|259.5|261.77|259.47|3
1650180060000|2022-04-17 07:21:00|261.78|259.48|262.47|260.17|262.47|260.17|261.78|259.48|14
1650180070000|2022-04-17 07:21:10|262.44|260.14|262.49|260.19|262.53|260.23|262.43|260.13|19
1650180080000|2022-04-17 07:21:20|262.55|260.25|262.58|260.28|262.58|260.28|262.53|260.23|9
1650180090000|2022-04-17 07:21:30|262.57|260.27|262.56|260.26|262.57|260.27|262.53|260.23|8
1650180100000|2022-04-17 07:21:40|262.57|260.27|262.69|260.39|262.85|260.55|262.52|260.22|19
1650180110000|2022-04-17 07:21:50|262.68|260.38|262.67|260.37|262.71|260.41|262.62|260.32|16
1650180120000|2022-04-17 07:22:00|262.69|260.39|262.72|260.42|262.74|260.44|262.67|260.37|6
1650180130000|2022-04-17 07:22:10|262.64|260.34|262.66|260.36|262.68|260.38|262.57|260.27|8
1650180140000|2022-04-17 07:22:20|262.65|260.35|262.7|260.4|262.7|260.4|262.57|260.27|9
1650180150000|2022-04-17 07:22:30|262.71|260.41|262.61|260.31|262.71|260.41|262.61|260.31|5
1650180160000|2022-04-17 07:22:40|262.62|260.32|262.53|260.23|262.62|260.32|262.53|260.23|4
1650180170000|2022-04-17 07:22:50|262.54|260.24|262.68|260.38|262.68|260.38|262.54|260.24|8
1650180180000|2022-04-17 07:23:00|262.72|260.42|262.68|260.38|262.72|260.42|262.68|260.38|3
1650180190000|2022-04-17 07:23:10|262.67|260.37|262.56|260.26|262.67|260.37|262.55|260.25|11
1650180200000|2022-04-17 07:23:20|262.54|260.24|262.58|260.28|262.58|260.28|262.54|260.24|2
1650180210000|2022-04-17 07:23:30|262.57|260.27|262.57|260.27|262.57|260.27|262.55|260.25|5
1650180220000|2022-04-17 07:23:40|262.56|260.26|262.54|260.24|262.56|260.26|262.54|260.24|3
1650180230000|2022-04-17 07:23:50|262.52|260.22|262.53|260.23|262.54|260.24|262.52|260.22|5
1650180240000|2022-04-17 07:24:00|262.54|260.24|262.52|260.22|262.54|260.24|262.5|260.2|8
1650180250000|2022-04-17 07:24:10|262.53|260.23|262.55|260.25|262.55|260.25|262.52|260.22|7
1650180260000|2022-04-17 07:24:20|262.57|260.27|262.57|260.27|262.58|260.28|262.56|260.26|6
1650180270000|2022-04-17 07:24:30|262.58|260.28|262.55|260.25|262.58|260.28|262.55|260.25|3
1650180280000|2022-04-17 07:24:40|262.54|260.24|262.55|260.25|262.56|260.26|262.54|260.24|12
1650180290000|2022-04-17 07:24:50|262.56|260.26|262.51|260.21|262.56|260.26|262.5|260.2|5
1650180310000|2022-04-17 07:25:10|262.47|260.17|262.48|260.18|262.48|260.18|262.47|260.17|2
1650180320000|2022-04-17 07:25:20|262.47|260.17|262.47|260.17|262.48|260.18|262.45|260.15|7
1650180330000|2022-04-17 07:25:30|262.46|260.16|262.46|260.16|262.47|260.17|262.44|260.14|7
1650180340000|2022-04-17 07:25:40|262.44|260.14|262.47|260.17|262.47|260.17|262.44|260.14|2
1650180350000|2022-04-17 07:25:50|262.45|260.15|261.98|259.68|262.47|260.17|261.97|259.67|19
1650180360000|2022-04-17 07:26:00|261.99|259.69|261.96|259.66|262|259.7|261.94|259.64|6
1650180370000|2022-04-17 07:26:10|261.97|259.67|261.86|259.56|261.97|259.67|261.85|259.55|11
1650180380000|2022-04-17 07:26:20|261.87|259.57|261.82|259.52|261.87|259.57|261.81|259.51|12
1650180390000|2022-04-17 07:26:30|261.83|259.53|261.73|259.43|261.83|259.53|261.73|259.43|7
1650180400000|2022-04-17 07:26:40|261.72|259.42|261.66|259.36|261.72|259.42|261.64|259.34|8
1650180410000|2022-04-17 07:26:50|261.69|259.39|261.88|259.58|261.88|259.58|261.69|259.39|9
1650180420000|2022-04-17 07:27:00|261.89|259.59|261.95|259.65|261.95|259.65|261.89|259.59|6
1650180430000|2022-04-17 07:27:10|261.92|259.62|261.98|259.68|262.02|259.72|261.92|259.62|12
1650180440000|2022-04-17 07:27:20|261.97|259.67|261.97|259.67|261.97|259.67|261.94|259.64|4
1650180450000|2022-04-17 07:27:30|261.98|259.68|261.98|259.68|261.98|259.68|261.98|259.68|1
1650180460000|2022-04-17 07:27:40|261.97|259.67|261.92|259.62|261.97|259.67|261.92|259.62|5
1650180470000|2022-04-17 07:27:50|261.93|259.63|261.92|259.62|261.93|259.63|261.91|259.61|6
1650180480000|2022-04-17 07:28:00|261.9|259.6|261.91|259.61|261.91|259.61|261.88|259.58|3
1650180490000|2022-04-17 07:28:10|261.9|259.6|261.91|259.61|261.91|259.61|261.9|259.6|6
1650180500000|2022-04-17 07:28:20|261.9|259.6|261.96|259.66|261.96|259.66|261.9|259.6|5
1650180510000|2022-04-17 07:28:30|261.99|259.69|262|259.7|262|259.7|261.99|259.69|2
1650180540000|2022-04-17 07:29:00|262.01|259.71|261.98|259.68|262.01|259.71|261.98|259.68|3
1650180550000|2022-04-17 07:29:10|261.97|259.67|261.84|259.54|261.97|259.67|261.83|259.53|5
1650180560000|2022-04-17 07:29:20|261.83|259.53|261.85|259.55|261.86|259.56|261.83|259.53|7
1650180570000|2022-04-17 07:29:30|261.86|259.56|261.87|259.57|261.87|259.57|261.85|259.55|8
1650180580000|2022-04-17 07:29:40|261.86|259.56|261.92|259.62|261.92|259.62|261.86|259.56|7
1650180590000|2022-04-17 07:29:50|261.91|259.61|261.86|259.56|261.91|259.61|261.84|259.54|13
1650180600000|2022-04-17 07:30:00|261.85|259.55|261.83|259.53|261.85|259.55|261.82|259.52|3
1650180610000|2022-04-17 07:30:10|261.84|259.54|261.87|259.57|261.87|259.57|261.83|259.53|9
1650180620000|2022-04-17 07:30:20|261.86|259.56|261.85|259.55|261.86|259.56|261.84|259.54|4
1650180630000|2022-04-17 07:30:30|261.84|259.54|261.85|259.55|261.86|259.56|261.84|259.54|7
1650180640000|2022-04-17 07:30:40|261.86|259.56|261.86|259.56|261.86|259.56|261.85|259.55|3
1650180650000|2022-04-17 07:30:50|261.87|259.57|261.87|259.57|261.87|259.57|261.87|259.57|1
1650180680000|2022-04-17 07:31:20|261.88|259.58|261.88|259.58|261.88|259.58|261.88|259.58|1
1650180690000|2022-04-17 07:31:30|261.87|259.57|261.75|259.45|261.87|259.57|261.74|259.44|5
1650180700000|2022-04-17 07:31:40|261.74|259.44|261.68|259.38|261.74|259.44|261.67|259.37|5
1650180710000|2022-04-17 07:31:50|261.69|259.39|261.57|259.27|261.69|259.39|261.57|259.27|11
1650180720000|2022-04-17 07:32:00|261.58|259.28|261.56|259.26|261.58|259.28|261.56|259.26|5
1650180730000|2022-04-17 07:32:10|261.55|259.25|261.57|259.27|261.57|259.27|261.55|259.25|3
1650180740000|2022-04-17 07:32:20|261.56|259.26|261.54|259.24|261.56|259.26|261.54|259.24|2
1650180750000|2022-04-17 07:32:30|261.53|259.23|261.5|259.2|261.54|259.24|261.5|259.2|8
1650180760000|2022-04-17 07:32:40|261.54|259.24|261.53|259.23|261.54|259.24|261.52|259.22|4
1650180770000|2022-04-17 07:32:50|261.5|259.2|261.5|259.2|261.5|259.2|261.5|259.2|1
1650180780000|2022-04-17 07:33:00|261.51|259.21|261.66|259.36|261.66|259.36|261.51|259.21|11
1650180790000|2022-04-17 07:33:10|261.65|259.35|261.56|259.26|261.65|259.35|261.55|259.25|9
1650180800000|2022-04-17 07:33:20|261.55|259.25|261.49|259.19|261.56|259.26|261.48|259.18|8
1650180810000|2022-04-17 07:33:30|261.54|259.24|261.58|259.28|261.58|259.28|261.53|259.23|3
1650180820000|2022-04-17 07:33:40|261.62|259.32|261.66|259.36|261.66|259.36|261.61|259.31|3
1650180840000|2022-04-17 07:34:00|261.67|259.37|261.67|259.37|261.67|259.37|261.67|259.37|1
1650180850000|2022-04-17 07:34:10|261.68|259.38|261.69|259.39|261.69|259.39|261.68|259.38|4
1650180860000|2022-04-17 07:34:20|261.68|259.38|261.69|259.39|261.69|259.39|261.68|259.38|2
1650180870000|2022-04-17 07:34:30|261.68|259.38|261.68|259.38|261.68|259.38|261.68|259.38|1
1650180880000|2022-04-17 07:34:40|261.66|259.36|261.65|259.35|261.66|259.36|261.65|259.35|4
1650180890000|2022-04-17 07:34:50|261.66|259.36|261.65|259.35|261.66|259.36|261.65|259.35|10
1650180900000|2022-04-17 07:35:00|261.66|259.36|261.62|259.32|261.66|259.36|261.62|259.32|6
1650180910000|2022-04-17 07:35:10|261.63|259.33|261.66|259.36|261.66|259.36|261.63|259.33|3
1650180930000|2022-04-17 07:35:30|261.65|259.35|261.66|259.36|261.66|259.36|261.65|259.35|2
1650180940000|2022-04-17 07:35:40|261.65|259.35|261.65|259.35|261.65|259.35|261.65|259.35|1
1650180950000|2022-04-17 07:35:50|261.66|259.36|261.57|259.27|261.66|259.36|261.56|259.26|10
1650180960000|2022-04-17 07:36:00|261.58|259.28|261.58|259.28|261.58|259.28|261.56|259.26|4
1650180970000|2022-04-17 07:36:10|261.59|259.29|261.59|259.29|261.59|259.29|261.59|259.29|1
1650180980000|2022-04-17 07:36:20|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650181000000|2022-04-17 07:36:40|261.56|259.26|261.52|259.22|261.56|259.26|261.51|259.21|7
1650181010000|2022-04-17 07:36:50|261.49|259.19|261.48|259.18|261.49|259.19|261.48|259.18|2
1650181020000|2022-04-17 07:37:00|261.47|259.17|261.46|259.16|261.47|259.17|261.43|259.13|3
1650181030000|2022-04-17 07:37:10|261.45|259.15|261.47|259.17|261.47|259.17|261.45|259.15|2
1650181050000|2022-04-17 07:37:30|261.45|259.15|261.45|259.15|261.45|259.15|261.45|259.15|1
1650181060000|2022-04-17 07:37:40|261.44|259.14|261.4|259.1|261.45|259.15|261.4|259.1|5
1650181070000|2022-04-17 07:37:50|261.38|259.08|261.34|259.04|261.38|259.08|261.34|259.04|5
1650181080000|2022-04-17 07:38:00|261.36|259.06|261.07|258.77|261.36|259.06|261.01|258.71|11
1650181090000|2022-04-17 07:38:10|261.08|258.78|261.01|258.71|261.08|258.78|261.01|258.71|3
1650181100000|2022-04-17 07:38:20|261|258.7|261|258.7|261.01|258.71|261|258.7|3
1650181110000|2022-04-17 07:38:30|261.01|258.71|261|258.7|261.01|258.71|260.94|258.64|7
1650181150000|2022-04-17 07:39:10|260.99|258.69|260.98|258.68|260.99|258.69|260.97|258.67|3
1650181160000|2022-04-17 07:39:20|260.97|258.67|260.91|258.61|261.02|258.72|260.9|258.6|9
1650181170000|2022-04-17 07:39:30|260.9|258.6|260.85|258.55|260.9|258.6|260.85|258.55|5
1650181180000|2022-04-17 07:39:40|260.89|258.59|260.92|258.62|260.95|258.65|260.88|258.58|6
1650181190000|2022-04-17 07:39:50|260.93|258.63|260.92|258.62|260.93|258.63|260.92|258.62|2
1650181200000|2022-04-17 07:40:00|260.93|258.63|260.91|258.61|260.93|258.63|260.91|258.61|3
1650181210000|2022-04-17 07:40:10|260.92|258.62|260.92|258.62|260.92|258.62|260.91|258.61|3
1650181220000|2022-04-17 07:40:20|260.93|258.63|260.94|258.64|260.94|258.64|260.93|258.63|2
1650181250000|2022-04-17 07:40:50|260.93|258.63|260.99|258.69|260.99|258.69|260.92|258.62|4
1650181260000|2022-04-17 07:41:00|261|258.7|261.01|258.71|261.02|258.72|261|258.7|3
1650181280000|2022-04-17 07:41:20|261.02|258.72|261|258.7|261.02|258.72|261|258.7|3
1650181290000|2022-04-17 07:41:30|261.01|258.71|261|258.7|261.01|258.71|261|258.7|2
1650181300000|2022-04-17 07:41:40|261.01|258.71|261.01|258.71|261.02|258.72|261.01|258.71|3
1650181310000|2022-04-17 07:41:50|261.02|258.72|261.01|258.71|261.02|258.72|261.01|258.71|2
1650181320000|2022-04-17 07:42:00|261.02|258.72|261.01|258.71|261.02|258.72|261|258.7|3
1650181330000|2022-04-17 07:42:10|261.02|258.72|261.02|258.72|261.06|258.76|261.02|258.72|6
1650181340000|2022-04-17 07:42:20|261.01|258.71|261.38|259.08|261.39|259.09|261.01|258.71|11
1650181350000|2022-04-17 07:42:30|261.37|259.07|261.46|259.16|261.47|259.17|261.36|259.06|11
1650181360000|2022-04-17 07:42:40|261.51|259.21|261.42|259.12|261.51|259.21|261.42|259.12|13
1650181370000|2022-04-17 07:42:50|261.43|259.13|261.36|259.06|261.44|259.14|261.36|259.06|10
1650181380000|2022-04-17 07:43:00|261.34|259.04|261.33|259.03|261.34|259.04|261.33|259.03|4
1650181390000|2022-04-17 07:43:10|261.34|259.04|261.05|258.75|261.35|259.05|261.05|258.75|10
1650181400000|2022-04-17 07:43:20|261.04|258.74|261.02|258.72|261.05|258.75|260.99|258.69|8
1650181410000|2022-04-17 07:43:30|261.03|258.73|261.32|259.02|261.34|259.04|261.02|258.72|12
1650181420000|2022-04-17 07:43:40|261.37|259.07|261.35|259.05|261.37|259.07|261.35|259.05|3
1650181430000|2022-04-17 07:43:50|261.34|259.04|261.32|259.02|261.34|259.04|261.32|259.02|2
1650181440000|2022-04-17 07:44:00|261.33|259.03|261.38|259.08|261.4|259.1|261.33|259.03|7
1650181450000|2022-04-17 07:44:10|261.37|259.07|261.48|259.18|261.48|259.18|261.37|259.07|8
1650181460000|2022-04-17 07:44:20|261.49|259.19|261.59|259.29|261.59|259.29|261.49|259.19|6
1650181470000|2022-04-17 07:44:30|261.6|259.3|261.6|259.3|261.6|259.3|261.6|259.3|1
1650181480000|2022-04-17 07:44:40|261.61|259.31|261.62|259.32|261.62|259.32|261.61|259.31|4
1650181490000|2022-04-17 07:44:50|261.61|259.31|261.61|259.31|261.62|259.32|261.61|259.31|3
1650181500000|2022-04-17 07:45:00|261.6|259.3|261.58|259.28|261.6|259.3|261.58|259.28|3
1650181510000|2022-04-17 07:45:10|261.59|259.29|261.59|259.29|261.59|259.29|261.58|259.28|5
1650181520000|2022-04-17 07:45:20|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650181530000|2022-04-17 07:45:30|261.57|259.27|261.58|259.28|261.59|259.29|261.55|259.25|8
1650181540000|2022-04-17 07:45:40|261.59|259.29|261.59|259.29|261.59|259.29|261.59|259.29|1
1650181550000|2022-04-17 07:45:50|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650181560000|2022-04-17 07:46:00|261.57|259.27|261.56|259.26|261.57|259.27|261.56|259.26|2
1650181570000|2022-04-17 07:46:10|261.53|259.23|261.56|259.26|261.56|259.26|261.53|259.23|2
1650181590000|2022-04-17 07:46:30|261.55|259.25|261.52|259.22|261.55|259.25|261.52|259.22|4
1650181620000|2022-04-17 07:47:00|261.51|259.21|261.37|259.07|261.51|259.21|261.36|259.06|10
1650181630000|2022-04-17 07:47:10|261.38|259.08|261.49|259.19|261.49|259.19|261.38|259.08|11
1650181640000|2022-04-17 07:47:20|261.5|259.2|261.55|259.25|261.55|259.25|261.5|259.2|6
1650181650000|2022-04-17 07:47:30|261.56|259.26|261.53|259.23|261.56|259.26|261.53|259.23|4
1650181670000|2022-04-17 07:47:50|261.58|259.28|261.83|259.53|261.83|259.53|261.58|259.28|12
1650181680000|2022-04-17 07:48:00|261.82|259.52|261.82|259.52|261.83|259.53|261.81|259.51|5
1650181690000|2022-04-17 07:48:10|261.85|259.55|261.9|259.6|261.9|259.6|261.84|259.54|9
1650181700000|2022-04-17 07:48:20|261.92|259.62|262.04|259.74|262.05|259.75|261.92|259.62|13
1650181710000|2022-04-17 07:48:30|262.05|259.75|261.91|259.61|262.05|259.75|261.91|259.61|9
1650181720000|2022-04-17 07:48:40|261.96|259.66|261.94|259.64|261.96|259.66|261.89|259.59|9
1650181730000|2022-04-17 07:48:50|261.95|259.65|261.97|259.67|261.98|259.68|261.95|259.65|4
1650181740000|2022-04-17 07:49:00|262.01|259.71|261.91|259.61|262.01|259.71|261.91|259.61|10
1650181750000|2022-04-17 07:49:10|261.9|259.6|261.86|259.56|261.92|259.62|261.86|259.56|7
1650181760000|2022-04-17 07:49:20|261.85|259.55|261.89|259.59|261.9|259.6|261.85|259.55|5
1650181770000|2022-04-17 07:49:30|261.9|259.6|261.95|259.65|261.95|259.65|261.9|259.6|5
1650181780000|2022-04-17 07:49:40|261.93|259.63|261.93|259.63|261.95|259.65|261.93|259.63|3
1650181790000|2022-04-17 07:49:50|261.91|259.61|261.91|259.61|261.91|259.61|261.9|259.6|3
1650181800000|2022-04-17 07:50:00|261.9|259.6|261.95|259.65|261.95|259.65|261.9|259.6|6
1650181810000|2022-04-17 07:50:10|261.94|259.64|261.96|259.66|261.97|259.67|261.91|259.61|10
1650181820000|2022-04-17 07:50:20|261.97|259.67|261.99|259.69|261.99|259.69|261.97|259.67|2
1650181840000|2022-04-17 07:50:40|262|259.7|262|259.7|262|259.7|262|259.7|1
1650181850000|2022-04-17 07:50:50|262.01|259.71|262.03|259.73|262.03|259.73|262.01|259.71|7
1650181860000|2022-04-17 07:51:00|262.02|259.72|262.05|259.75|262.05|259.75|262.02|259.72|3
1650181870000|2022-04-17 07:51:10|262.22|259.92|262.26|259.96|262.27|259.97|262.22|259.92|6
1650181880000|2022-04-17 07:51:20|262.3|260|262.01|259.71|262.31|260.01|262.01|259.71|11
1650181890000|2022-04-17 07:51:30|262.02|259.72|262.01|259.71|262.02|259.72|262.01|259.71|2
1650181910000|2022-04-17 07:51:50|262.02|259.72|262.05|259.75|262.05|259.75|262.02|259.72|6
1650181930000|2022-04-17 07:52:10|262.06|259.76|262.27|259.97|262.27|259.97|262.06|259.76|4
1650181940000|2022-04-17 07:52:20|262.28|259.98|262.28|259.98|262.3|260|262.22|259.92|8
1650181950000|2022-04-17 07:52:30|262.27|259.97|262.28|259.98|262.28|259.98|262.27|259.97|2
1650181960000|2022-04-17 07:52:40|262.27|259.97|262.27|259.97|262.27|259.97|262.27|259.97|1
1650181970000|2022-04-17 07:52:50|262.28|259.98|262.27|259.97|262.28|259.98|262.27|259.97|2
1650181980000|2022-04-17 07:53:00|262.28|259.98|262.32|260.02|262.32|260.02|262.28|259.98|5
1650181990000|2022-04-17 07:53:10|262.31|260.01|262.3|260|262.32|260.02|262.3|260|6
1650182000000|2022-04-17 07:53:20|262.29|259.99|262.12|259.82|262.3|260|262.12|259.82|8
1650182010000|2022-04-17 07:53:30|262.11|259.81|262.11|259.81|262.11|259.81|262.11|259.81|1
1650182030000|2022-04-17 07:53:50|262.28|259.98|262.29|259.99|262.31|260.01|262.28|259.98|5
1650182040000|2022-04-17 07:54:00|262.3|260|262.29|259.99|262.3|260|262.28|259.98|4
1650182050000|2022-04-17 07:54:10|262.28|259.98|262.28|259.98|262.28|259.98|262.28|259.98|1
1650182060000|2022-04-17 07:54:20|262.29|259.99|262.3|260|262.3|260|262.29|259.99|2
1650182070000|2022-04-17 07:54:30|262.29|259.99|262.28|259.98|262.29|259.99|262.28|259.98|2
1650182080000|2022-04-17 07:54:40|262.29|259.99|262.29|259.99|262.29|259.99|262.29|259.99|1
1650182110000|2022-04-17 07:55:10|262.3|260|262.27|259.97|262.3|260|262.26|259.96|5
1650182120000|2022-04-17 07:55:20|262.28|259.98|262.27|259.97|262.28|259.98|262.26|259.96|4
1650182140000|2022-04-17 07:55:40|262.28|259.98|262.29|259.99|262.29|259.99|262.26|259.96|4
1650182160000|2022-04-17 07:56:00|262.3|260|262.3|260|262.3|260|262.3|260|1
1650182170000|2022-04-17 07:56:10|262.31|260.01|262.53|260.23|262.54|260.24|262.31|260.01|8
1650182180000|2022-04-17 07:56:20|262.52|260.22|262.52|260.22|262.52|260.22|262.51|260.21|3
1650182190000|2022-04-17 07:56:30|262.54|260.24|262.41|260.11|262.54|260.24|262.39|260.09|9
1650182200000|2022-04-17 07:56:40|262.37|260.07|262.11|259.81|262.37|260.07|262.03|259.73|12
1650182210000|2022-04-17 07:56:50|262.09|259.79|262.11|259.81|262.11|259.81|262.06|259.76|8
1650182220000|2022-04-17 07:57:00|262.1|259.8|262.28|259.98|262.28|259.98|262.1|259.8|5
1650182230000|2022-04-17 07:57:10|262.29|259.99|262.37|260.07|262.37|260.07|262.29|259.99|3
1650182240000|2022-04-17 07:57:20|262.38|260.08|262.42|260.12|262.42|260.12|262.38|260.08|5
1650182250000|2022-04-17 07:57:30|262.41|260.11|262.41|260.11|262.42|260.12|262.41|260.11|3
1650182270000|2022-04-17 07:57:50|262.39|260.09|262.38|260.08|262.39|260.09|262.38|260.08|2
1650182280000|2022-04-17 07:58:00|262.46|260.16|262.72|260.42|262.72|260.42|262.46|260.16|10
1650182290000|2022-04-17 07:58:10|262.71|260.41|262.8|260.5|262.86|260.56|262.71|260.41|18
1650182300000|2022-04-17 07:58:20|262.79|260.49|262.79|260.49|262.88|260.58|262.78|260.48|9
1650182310000|2022-04-17 07:58:30|262.83|260.53|262.81|260.51|262.87|260.57|262.81|260.51|7
1650182320000|2022-04-17 07:58:40|262.83|260.53|262.79|260.49|262.83|260.53|262.72|260.42|7
1650182330000|2022-04-17 07:58:50|262.61|260.31|262.57|260.27|262.69|260.39|262.55|260.25|20
1650182340000|2022-04-17 07:59:00|262.55|260.25|262.62|260.32|262.62|260.32|262.55|260.25|9
1650182350000|2022-04-17 07:59:10|262.61|260.31|262.74|260.44|262.74|260.44|262.61|260.31|4
1650182360000|2022-04-17 07:59:20|262.75|260.45|262.75|260.45|262.75|260.45|262.74|260.44|3
1650182370000|2022-04-17 07:59:30|262.77|260.47|262.76|260.46|262.77|260.47|262.76|260.46|2
1650182380000|2022-04-17 07:59:40|262.77|260.47|262.7|260.4|262.78|260.48|262.68|260.38|10
1650182390000|2022-04-17 07:59:50|262.73|260.43|262.7|260.4|262.74|260.44|262.66|260.36|18
1650182400000|2022-04-17 08:00:00|262.71|260.41|262.65|260.35|262.71|260.41|262.65|260.35|4
1650182410000|2022-04-17 08:00:10|262.62|260.32|262.72|260.42|262.72|260.42|262.62|260.32|4
1650182420000|2022-04-17 08:00:20|262.7|260.4|262.7|260.4|262.7|260.4|262.7|260.4|1
1650182430000|2022-04-17 08:00:30|262.68|260.38|262.62|260.32|262.7|260.4|262.6|260.3|10
1650182440000|2022-04-17 08:00:40|262.6|260.3|262.48|260.18|262.62|260.32|262.47|260.17|9
1650182450000|2022-04-17 08:00:50|262.47|260.17|262.29|259.99|262.47|260.17|262.16|259.86|26
1650182460000|2022-04-17 08:01:00|262.3|260|262.26|259.96|262.31|260.01|262.26|259.96|7
1650182470000|2022-04-17 08:01:10|262.27|259.97|262.32|260.02|262.32|260.02|262.27|259.97|5
1650182480000|2022-04-17 08:01:20|262.33|260.03|262.35|260.05|262.4|260.1|262.33|260.03|12
1650182490000|2022-04-17 08:01:30|262.38|260.08|262.4|260.1|262.41|260.11|262.38|260.08|5
1650182500000|2022-04-17 08:01:40|262.41|260.11|262.63|260.33|262.64|260.34|262.4|260.1|18
1650182510000|2022-04-17 08:01:50|262.62|260.32|262.53|260.23|262.62|260.32|262.5|260.2|13
1650182520000|2022-04-17 08:02:00|262.59|260.29|262.47|260.17|262.64|260.34|262.47|260.17|10
1650182530000|2022-04-17 08:02:10|262.48|260.18|262.47|260.17|262.49|260.19|262.42|260.12|15
1650182540000|2022-04-17 08:02:20|262.45|260.15|262.37|260.07|262.45|260.15|262.37|260.07|5
1650182550000|2022-04-17 08:02:30|262.38|260.08|262.38|260.08|262.38|260.08|262.37|260.07|3
1650182580000|2022-04-17 08:03:00|262.4|260.1|262.4|260.1|262.4|260.1|262.4|260.1|1
1650182590000|2022-04-17 08:03:10|262.41|260.11|262.41|260.11|262.47|260.17|262.41|260.11|6
1650182600000|2022-04-17 08:03:20|262.46|260.16|262.46|260.16|262.46|260.16|262.46|260.16|1
1650182610000|2022-04-17 08:03:30|262.44|260.14|262.44|260.14|262.44|260.14|262.44|260.14|1
1650182630000|2022-04-17 08:03:50|262.43|260.13|262.43|260.13|262.43|260.13|262.42|260.12|5
1650182640000|2022-04-17 08:04:00|262.42|260.12|262.41|260.11|262.42|260.12|262.4|260.1|10
1650182660000|2022-04-17 08:04:20|262.21|259.91|262.02|259.72|262.21|259.91|262.02|259.72|8
1650182670000|2022-04-17 08:04:30|262.01|259.71|262.06|259.76|262.06|259.76|262.01|259.71|9
1650182680000|2022-04-17 08:04:40|262.05|259.75|262.05|259.75|262.07|259.77|262.04|259.74|9
1650182690000|2022-04-17 08:04:50|262.06|259.76|262.06|259.76|262.07|259.77|262.06|259.76|3
1650182700000|2022-04-17 08:05:00|262.07|259.77|262.42|260.12|262.45|260.15|262.07|259.77|15
1650182710000|2022-04-17 08:05:10|262.37|260.07|262.38|260.08|262.38|260.08|262.3|260|9
1650182720000|2022-04-17 08:05:20|262.36|260.06|262.33|260.03|262.36|260.06|262.32|260.02|5
1650182730000|2022-04-17 08:05:30|262.34|260.04|262.4|260.1|262.4|260.1|262.34|260.04|5
1650182740000|2022-04-17 08:05:40|262.39|260.09|262.39|260.09|262.39|260.09|262.38|260.08|3
1650182750000|2022-04-17 08:05:50|262.37|260.07|262.32|260.02|262.37|260.07|262.32|260.02|3
1650182760000|2022-04-17 08:06:00|262.29|259.99|262|259.7|262.29|259.99|262|259.7|9
1650182770000|2022-04-17 08:06:10|262.01|259.71|262|259.7|262.01|259.71|262|259.7|2
1650182780000|2022-04-17 08:06:20|261.99|259.69|261.99|259.69|261.99|259.69|261.99|259.69|1
1650182790000|2022-04-17 08:06:30|261.98|259.68|261.98|259.68|261.98|259.68|261.98|259.68|1
1650182800000|2022-04-17 08:06:40|261.99|259.69|261.99|259.69|261.99|259.69|261.99|259.69|1
1650182810000|2022-04-17 08:06:50|262|259.7|261.98|259.68|262|259.7|261.98|259.68|5
1650182820000|2022-04-17 08:07:00|261.99|259.69|262.12|259.82|262.26|259.96|261.99|259.69|12
1650182830000|2022-04-17 08:07:10|262.1|259.8|262.06|259.76|262.1|259.8|262.06|259.76|3
1650182850000|2022-04-17 08:07:30|262|259.7|261.97|259.67|262|259.7|261.97|259.67|4
1650182860000|2022-04-17 08:07:40|261.98|259.68|262.25|259.95|262.25|259.95|261.98|259.68|8
1650182870000|2022-04-17 08:07:50|262.15|259.85|262.09|259.79|262.15|259.85|262.08|259.78|3
1650182880000|2022-04-17 08:08:00|262.08|259.78|262.13|259.83|262.14|259.84|262.08|259.78|5
1650182890000|2022-04-17 08:08:10|262.11|259.81|262.11|259.81|262.11|259.81|262.03|259.73|3
1650182900000|2022-04-17 08:08:20|262.1|259.8|262.1|259.8|262.1|259.8|262.1|259.8|1
1650182920000|2022-04-17 08:08:40|262.09|259.79|262.04|259.74|262.09|259.79|262.03|259.73|5
1650182930000|2022-04-17 08:08:50|262|259.7|261.96|259.66|262.01|259.71|261.96|259.66|5
1650182940000|2022-04-17 08:09:00|261.95|259.65|261.85|259.55|261.96|259.66|261.85|259.55|5
1650182950000|2022-04-17 08:09:10|261.86|259.56|261.74|259.44|261.87|259.57|261.74|259.44|10
1650182960000|2022-04-17 08:09:20|261.75|259.45|261.77|259.47|261.87|259.57|261.75|259.45|14
1650182970000|2022-04-17 08:09:30|261.76|259.46|261.76|259.46|261.77|259.47|261.76|259.46|7
1650182980000|2022-04-17 08:09:40|261.73|259.43|261.5|259.2|261.73|259.43|261.47|259.17|9
1650182990000|2022-04-17 08:09:50|261.49|259.19|261.56|259.26|261.57|259.27|261.48|259.18|19
1650183000000|2022-04-17 08:10:00|261.57|259.27|261.57|259.27|261.57|259.27|261.5|259.2|9
1650183010000|2022-04-17 08:10:10|261.56|259.26|261.56|259.26|261.56|259.26|261.56|259.26|1
1650183020000|2022-04-17 08:10:20|261.55|259.25|261.56|259.26|261.56|259.26|261.51|259.21|4
1650183030000|2022-04-17 08:10:30|261.59|259.29|261.56|259.26|261.59|259.29|261.56|259.26|2
1650183040000|2022-04-17 08:10:40|261.55|259.25|261.5|259.2|261.57|259.27|261.5|259.2|6
1650183060000|2022-04-17 08:11:00|261.49|259.19|261.4|259.1|261.49|259.19|261.4|259.1|6
1650183070000|2022-04-17 08:11:10|261.34|259.04|261.31|259.01|261.34|259.04|261.28|258.98|4
1650183080000|2022-04-17 08:11:20|261.3|259|261.37|259.07|261.37|259.07|261.3|259|3
1650183100000|2022-04-17 08:11:40|261.38|259.08|261.59|259.29|261.59|259.29|261.38|259.08|11
1650183110000|2022-04-17 08:11:50|261.6|259.3|261.6|259.3|261.7|259.4|261.58|259.28|11
1650183120000|2022-04-17 08:12:00|261.59|259.29|261.62|259.32|261.62|259.32|261.59|259.29|4
1650183130000|2022-04-17 08:12:10|261.6|259.3|261.49|259.19|261.6|259.3|261.46|259.16|17
1650183140000|2022-04-17 08:12:20|261.5|259.2|261.48|259.18|261.51|259.21|261.48|259.18|8
1650183170000|2022-04-17 08:12:50|261.47|259.17|261.43|259.13|261.47|259.17|261.43|259.13|4
1650183180000|2022-04-17 08:13:00|261.42|259.12|261.41|259.11|261.42|259.12|261.4|259.1|4
1650183190000|2022-04-17 08:13:10|261.42|259.12|261.37|259.07|261.42|259.12|261.37|259.07|7
1650183200000|2022-04-17 08:13:20|261.35|259.05|261.28|258.98|261.36|259.06|261.28|258.98|9
1650183210000|2022-04-17 08:13:30|261.3|259|261.29|258.99|261.3|259|261.29|258.99|2
1650183220000|2022-04-17 08:13:40|261.3|259|261.29|258.99|261.3|259|261.29|258.99|2
1650183240000|2022-04-17 08:14:00|261.28|258.98|260.93|258.63|261.28|258.98|260.92|258.62|12
1650183250000|2022-04-17 08:14:10|260.84|258.54|260.69|258.39|260.84|258.54|260.67|258.37|19
1650183260000|2022-04-17 08:14:20|260.67|258.37|260.59|258.29|260.68|258.38|260.58|258.28|13
1650183270000|2022-04-17 08:14:30|260.61|258.31|260.61|258.31|260.61|258.31|260.61|258.31|1
1650183280000|2022-04-17 08:14:40|260.59|258.29|260.57|258.27|260.6|258.3|260.57|258.27|5
1650183290000|2022-04-17 08:14:50|260.58|258.28|260.5|258.2|260.58|258.28|260.5|258.2|5
1650183300000|2022-04-17 08:15:00|260.48|258.18|260.77|258.47|260.78|258.48|260.48|258.18|10
1650183310000|2022-04-17 08:15:10|260.78|258.48|260.9|258.6|260.92|258.62|260.77|258.47|7
1650183320000|2022-04-17 08:15:20|260.89|258.59|260.85|258.55|260.9|258.6|260.85|258.55|5
1650183330000|2022-04-17 08:15:30|260.83|258.53|260.82|258.52|260.83|258.53|260.8|258.5|10
1650183340000|2022-04-17 08:15:40|260.79|258.49|260.8|258.5|260.81|258.51|260.79|258.49|4
1650183350000|2022-04-17 08:15:50|260.81|258.51|260.8|258.5|260.81|258.51|260.79|258.49|6
1650183360000|2022-04-17 08:16:00|260.79|258.49|260.81|258.51|260.82|258.52|260.79|258.49|3
1650183370000|2022-04-17 08:16:10|260.82|258.52|260.83|258.53|260.83|258.53|260.82|258.52|2
1650183390000|2022-04-17 08:16:30|260.8|258.5|260.65|258.35|260.8|258.5|260.64|258.34|12
1650183400000|2022-04-17 08:16:40|260.64|258.34|260.65|258.35|260.65|258.35|260.64|258.34|2
1650183410000|2022-04-17 08:16:50|260.67|258.37|260.76|258.46|260.76|258.46|260.67|258.37|11
1650183420000|2022-04-17 08:17:00|260.83|258.53|260.82|258.52|260.83|258.53|260.82|258.52|4
1650183430000|2022-04-17 08:17:10|260.83|258.53|260.96|258.66|260.96|258.66|260.83|258.53|5
1650183440000|2022-04-17 08:17:20|260.93|258.63|260.97|258.67|260.97|258.67|260.89|258.59|8
1650183450000|2022-04-17 08:17:30|260.96|258.66|261.02|258.72|261.02|258.72|260.95|258.65|10
1650183460000|2022-04-17 08:17:40|261.03|258.73|261|258.7|261.03|258.73|260.99|258.69|4
1650183470000|2022-04-17 08:17:50|260.99|258.69|261.03|258.73|261.03|258.73|260.99|258.69|5
1650183480000|2022-04-17 08:18:00|261.27|258.97|261.3|259|261.32|259.02|261.26|258.96|6
1650183490000|2022-04-17 08:18:10|261.31|259.01|261.4|259.1|261.42|259.12|261.3|259|15
1650183500000|2022-04-17 08:18:20|261.41|259.11|261.41|259.11|261.44|259.14|261.4|259.1|8
1650183510000|2022-04-17 08:18:30|261.4|259.1|261.44|259.14|261.44|259.14|261.39|259.09|7
1650183520000|2022-04-17 08:18:40|261.45|259.15|261.47|259.17|261.47|259.17|261.45|259.15|3
1650183530000|2022-04-17 08:18:50|261.46|259.16|261.49|259.19|261.49|259.19|261.46|259.16|2
1650183540000|2022-04-17 08:19:00|261.51|259.21|261.6|259.3|261.63|259.33|261.5|259.2|12
1650183550000|2022-04-17 08:19:10|261.61|259.31|261.76|259.46|261.76|259.46|261.61|259.31|13
1650183560000|2022-04-17 08:19:20|261.77|259.47|261.75|259.45|261.77|259.47|261.74|259.44|5
1650183570000|2022-04-17 08:19:30|261.76|259.46|261.75|259.45|261.76|259.46|261.75|259.45|2
1650183580000|2022-04-17 08:19:40|261.73|259.43|261.77|259.47|261.77|259.47|261.73|259.43|6
1650183590000|2022-04-17 08:19:50|261.76|259.46|261.68|259.38|261.76|259.46|261.68|259.38|10
1650183600000|2022-04-17 08:20:00|261.67|259.37|261.54|259.24|261.67|259.37|261.52|259.22|14
1650183610000|2022-04-17 08:20:10|261.53|259.23|261.52|259.22|261.54|259.24|261.52|259.22|4
1650183620000|2022-04-17 08:20:20|261.51|259.21|261.51|259.21|261.51|259.21|261.5|259.2|3
1650183630000|2022-04-17 08:20:30|261.5|259.2|261.5|259.2|261.51|259.21|261.5|259.2|3
1650183640000|2022-04-17 08:20:40|261.49|259.19|261.44|259.14|261.49|259.19|261.44|259.14|5
1650183650000|2022-04-17 08:20:50|261.46|259.16|261.44|259.14|261.46|259.16|261.43|259.13|4
1650183660000|2022-04-17 08:21:00|261.43|259.13|261.32|259.02|261.43|259.13|261.32|259.02|12
1650183670000|2022-04-17 08:21:10|261.31|259.01|261.31|259.01|261.31|259.01|261.31|259.01|1
1650183680000|2022-04-17 08:21:20|261.29|258.99|260.99|258.69|261.29|258.99|260.98|258.68|12
1650183690000|2022-04-17 08:21:30|261|258.7|260.81|258.51|261|258.7|260.8|258.5|13
1650183700000|2022-04-17 08:21:40|260.8|258.5|260.67|258.37|260.8|258.5|260.67|258.37|12
1650183710000|2022-04-17 08:21:50|260.57|258.27|260.63|258.33|260.64|258.34|260.55|258.25|10
1650183720000|2022-04-17 08:22:00|260.62|258.32|260.61|258.31|260.62|258.32|260.6|258.3|3
1650183730000|2022-04-17 08:22:10|260.63|258.33|260.71|258.41|260.72|258.42|260.63|258.33|11
1650183740000|2022-04-17 08:22:20|260.72|258.42|260.73|258.43|260.73|258.43|260.71|258.41|6
1650183750000|2022-04-17 08:22:30|260.72|258.42|260.78|258.48|260.78|258.48|260.72|258.42|5
1650183760000|2022-04-17 08:22:40|260.75|258.45|260.76|258.46|260.76|258.46|260.73|258.43|4
1650183770000|2022-04-17 08:22:50|260.78|258.48|260.73|258.43|260.78|258.48|260.73|258.43|4
1650183780000|2022-04-17 08:23:00|260.74|258.44|260.77|258.47|260.77|258.47|260.73|258.43|4
1650183790000|2022-04-17 08:23:10|260.66|258.36|260.77|258.47|260.77|258.47|260.66|258.36|2
1650183810000|2022-04-17 08:23:30|260.78|258.48|260.77|258.47|260.78|258.48|260.77|258.47|4
1650183820000|2022-04-17 08:23:40|260.76|258.46|260.78|258.48|260.78|258.48|260.76|258.46|5
1650183830000|2022-04-17 08:23:50|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|2
1650183840000|2022-04-17 08:24:00|260.79|258.49|260.79|258.49|260.79|258.49|260.79|258.49|1
1650183850000|2022-04-17 08:24:10|260.77|258.47|260.77|258.47|260.77|258.47|260.77|258.47|1
1650183860000|2022-04-17 08:24:20|260.76|258.46|260.69|258.39|260.78|258.48|260.69|258.39|12
1650183870000|2022-04-17 08:24:30|260.7|258.4|260.64|258.34|260.7|258.4|260.64|258.34|3
1650183880000|2022-04-17 08:24:40|260.63|258.33|260.68|258.38|260.68|258.38|260.63|258.33|2
1650183890000|2022-04-17 08:24:50|260.69|258.39|260.69|258.39|260.69|258.39|260.68|258.38|3
1650183900000|2022-04-17 08:25:00|260.68|258.38|260.68|258.38|260.69|258.39|260.67|258.37|5
1650183910000|2022-04-17 08:25:10|260.67|258.37|260.64|258.34|260.67|258.37|260.64|258.34|2
1650183930000|2022-04-17 08:25:30|260.63|258.33|260.6|258.3|260.63|258.33|260.54|258.24|5
1650183940000|2022-04-17 08:25:40|260.59|258.29|260.63|258.33|260.63|258.33|260.59|258.29|8
1650183950000|2022-04-17 08:25:50|260.64|258.34|260.64|258.34|260.64|258.34|260.63|258.33|3
1650183960000|2022-04-17 08:26:00|260.63|258.33|260.64|258.34|260.64|258.34|260.63|258.33|2
1650183970000|2022-04-17 08:26:10|260.61|258.31|260.59|258.29|260.61|258.31|260.59|258.29|4
1650183980000|2022-04-17 08:26:20|260.58|258.28|260.63|258.33|260.63|258.33|260.58|258.28|4
1650183990000|2022-04-17 08:26:30|260.62|258.32|260.6|258.3|260.62|258.32|260.6|258.3|2
1650184000000|2022-04-17 08:26:40|260.59|258.29|260.58|258.28|260.59|258.29|260.58|258.28|2
1650184010000|2022-04-17 08:26:50|260.59|258.29|260.58|258.28|260.59|258.29|260.58|258.28|2
1650184020000|2022-04-17 08:27:00|260.57|258.27|260.58|258.28|260.58|258.28|260.57|258.27|2
1650184030000|2022-04-17 08:27:10|260.59|258.29|260.54|258.24|260.59|258.29|260.54|258.24|4
1650184040000|2022-04-17 08:27:20|260.53|258.23|260.44|258.14|260.53|258.23|260.43|258.13|11
1650184050000|2022-04-17 08:27:30|260.43|258.13|260.41|258.11|260.44|258.14|260.41|258.11|5
1650184060000|2022-04-17 08:27:40|260.39|258.09|260.37|258.07|260.4|258.1|260.37|258.07|10
1650184070000|2022-04-17 08:27:50|260.36|258.06|260.28|257.98|260.38|258.08|260.27|257.97|11
1650184080000|2022-04-17 08:28:00|260.27|257.97|260.05|257.75|260.28|257.98|260.04|257.74|8
1650184090000|2022-04-17 08:28:10|260.04|257.74|260.31|258.01|260.31|258.01|260.04|257.74|7
1650184100000|2022-04-17 08:28:20|260.3|258|260.33|258.03|260.33|258.03|260.3|258|7
1650184110000|2022-04-17 08:28:30|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650184120000|2022-04-17 08:28:40|260.34|258.04|260.31|258.01|260.35|258.05|260.31|258.01|9
1650184130000|2022-04-17 08:28:50|260.3|258|260.3|258|260.3|258|260.3|258|1
1650184140000|2022-04-17 08:29:00|260.32|258.02|260.33|258.03|260.33|258.03|260.32|258.02|2
1650184160000|2022-04-17 08:29:20|260.31|258.01|260.3|258|260.31|258.01|260.29|257.99|6
1650184170000|2022-04-17 08:29:30|260.29|257.99|260.3|258|260.3|258|260.29|257.99|4
1650184180000|2022-04-17 08:29:40|260.29|257.99|260.29|257.99|260.3|258|260.28|257.98|4
1650184190000|2022-04-17 08:29:50|260.25|257.95|260.22|257.92|260.25|257.95|260.22|257.92|5
1650184200000|2022-04-17 08:30:00|259.98|257.68|260.21|257.91|260.21|257.91|259.91|257.61|14
1650184210000|2022-04-17 08:30:10|260.22|257.92|260.19|257.89|260.22|257.92|260.18|257.88|4
1650184220000|2022-04-17 08:30:20|260.31|258.01|260.32|258.02|260.33|258.03|260.31|258.01|4
1650184230000|2022-04-17 08:30:30|260.33|258.03|260.38|258.08|260.39|258.09|260.32|258.02|11
1650184240000|2022-04-17 08:30:40|260.39|258.09|260.41|258.11|260.41|258.11|260.39|258.09|4
1650184260000|2022-04-17 08:31:00|260.4|258.1|260.4|258.1|260.4|258.1|260.4|258.1|1
1650184270000|2022-04-17 08:31:10|260.39|258.09|260.56|258.26|260.56|258.26|260.39|258.09|6
1650184280000|2022-04-17 08:31:20|260.55|258.25|260.71|258.41|260.71|258.41|260.54|258.24|11
1650184290000|2022-04-17 08:31:30|260.72|258.42|260.76|258.46|260.78|258.48|260.72|258.42|8
1650184300000|2022-04-17 08:31:40|260.73|258.43|260.7|258.4|260.74|258.44|260.69|258.39|6
1650184310000|2022-04-17 08:31:50|260.71|258.41|260.55|258.25|260.71|258.41|260.55|258.25|10
1650184320000|2022-04-17 08:32:00|260.54|258.24|260.57|258.27|260.57|258.27|260.54|258.24|4
1650184330000|2022-04-17 08:32:10|260.58|258.28|260.59|258.29|260.59|258.29|260.58|258.28|2
1650184340000|2022-04-17 08:32:20|260.6|258.3|260.57|258.27|260.61|258.31|260.57|258.27|7
1650184350000|2022-04-17 08:32:30|260.56|258.26|260.72|258.42|260.72|258.42|260.55|258.25|14
1650184360000|2022-04-17 08:32:40|260.7|258.4|260.7|258.4|260.71|258.41|260.7|258.4|3
1650184370000|2022-04-17 08:32:50|260.72|258.42|260.65|258.35|260.72|258.42|260.65|258.35|5
1650184380000|2022-04-17 08:33:00|260.64|258.34|260.72|258.42|260.72|258.42|260.64|258.34|7
1650184390000|2022-04-17 08:33:10|260.76|258.46|260.76|258.46|260.76|258.46|260.76|258.46|1
1650184410000|2022-04-17 08:33:30|260.77|258.47|260.77|258.47|260.77|258.47|260.77|258.47|1
1650184420000|2022-04-17 08:33:40|260.76|258.46|260.75|258.45|260.76|258.46|260.75|258.45|4
1650184430000|2022-04-17 08:33:50|260.74|258.44|260.73|258.43|260.75|258.45|260.73|258.43|6
1650184440000|2022-04-17 08:34:00|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650184450000|2022-04-17 08:34:10|260.75|258.45|260.74|258.44|260.75|258.45|260.73|258.43|8
1650184460000|2022-04-17 08:34:20|260.75|258.45|260.81|258.51|260.86|258.56|260.74|258.44|16
1650184470000|2022-04-17 08:34:30|260.78|258.48|260.78|258.48|260.78|258.48|260.77|258.47|3
1650184480000|2022-04-17 08:34:40|260.77|258.47|260.79|258.49|260.79|258.49|260.77|258.47|2
1650184490000|2022-04-17 08:34:50|260.8|258.5|260.8|258.5|260.8|258.5|260.8|258.5|1
1650184500000|2022-04-17 08:35:00|260.81|258.51|260.79|258.49|260.81|258.51|260.79|258.49|3
1650184510000|2022-04-17 08:35:10|260.75|258.45|260.72|258.42|260.75|258.45|260.72|258.42|4
1650184520000|2022-04-17 08:35:20|260.73|258.43|260.72|258.42|260.73|258.43|260.72|258.42|2
1650184530000|2022-04-17 08:35:30|260.73|258.43|260.73|258.43|260.74|258.44|260.65|258.35|8
1650184540000|2022-04-17 08:35:40|260.74|258.44|260.74|258.44|260.74|258.44|260.73|258.43|3
1650184550000|2022-04-17 08:35:50|260.73|258.43|260.74|258.44|260.74|258.44|260.73|258.43|4
1650184560000|2022-04-17 08:36:00|260.72|258.42|260.71|258.41|260.72|258.42|260.71|258.41|2
1650184570000|2022-04-17 08:36:10|260.7|258.4|260.7|258.4|260.73|258.43|260.7|258.4|3
1650184590000|2022-04-17 08:36:30|260.69|258.39|260.57|258.27|260.69|258.39|260.57|258.27|10
1650184600000|2022-04-17 08:36:40|260.58|258.28|260.51|258.21|260.58|258.28|260.51|258.21|5
1650184610000|2022-04-17 08:36:50|260.5|258.2|260.49|258.19|260.51|258.21|260.49|258.19|4
1650184620000|2022-04-17 08:37:00|260.48|258.18|260.49|258.19|260.49|258.19|260.48|258.18|4
1650184630000|2022-04-17 08:37:10|260.52|258.22|260.55|258.25|260.55|258.25|260.5|258.2|6
1650184640000|2022-04-17 08:37:20|260.57|258.27|260.64|258.34|260.64|258.34|260.57|258.27|7
1650184650000|2022-04-17 08:37:30|260.65|258.35|260.71|258.41|260.71|258.41|260.65|258.35|4
1650184670000|2022-04-17 08:37:50|260.72|258.42|260.72|258.42|260.72|258.42|260.71|258.41|3
1650184680000|2022-04-17 08:38:00|260.71|258.41|260.7|258.4|260.71|258.41|260.7|258.4|4
1650184690000|2022-04-17 08:38:10|260.72|258.42|260.9|258.6|260.91|258.61|260.72|258.42|11
1650184700000|2022-04-17 08:38:20|260.91|258.61|260.91|258.61|260.92|258.62|260.91|258.61|3
1650184710000|2022-04-17 08:38:30|260.96|258.66|260.96|258.66|260.96|258.66|260.96|258.66|1
1650184720000|2022-04-17 08:38:40|260.82|258.52|261.01|258.71|261.01|258.71|260.82|258.52|5
1650184730000|2022-04-17 08:38:50|261.02|258.72|261.39|259.09|261.42|259.12|261.02|258.72|7
1650184740000|2022-04-17 08:39:00|261.38|259.08|261.5|259.2|261.52|259.22|261.37|259.07|8
1650184750000|2022-04-17 08:39:10|261.48|259.18|261.36|259.06|261.48|259.18|261.36|259.06|8
1650184760000|2022-04-17 08:39:20|261.35|259.05|261.41|259.11|261.41|259.11|261.35|259.05|6
1650184770000|2022-04-17 08:39:30|261.42|259.12|261.41|259.11|261.42|259.12|261.41|259.11|2
1650184780000|2022-04-17 08:39:40|261.37|259.07|261.21|258.91|261.37|259.07|261.21|258.91|14
1650184790000|2022-04-17 08:39:50|261.23|258.93|261.01|258.71|261.23|258.93|261.01|258.71|6
1650184800000|2022-04-17 08:40:00|260.96|258.66|260.96|258.66|260.96|258.66|260.96|258.66|1
1650184810000|2022-04-17 08:40:10|261.02|258.72|261.02|258.72|261.02|258.72|261|258.7|5
1650184820000|2022-04-17 08:40:20|261.01|258.71|261.03|258.73|261.03|258.73|261.01|258.71|3
1650184830000|2022-04-17 08:40:30|261.02|258.72|261.02|258.72|261.02|258.72|261|258.7|5
1650184840000|2022-04-17 08:40:40|261.01|258.71|260.98|258.68|261.01|258.71|260.97|258.67|5
1650184850000|2022-04-17 08:40:50|260.96|258.66|260.72|258.42|260.96|258.66|260.68|258.38|21
1650184860000|2022-04-17 08:41:00|260.71|258.41|260.67|258.37|260.72|258.42|260.66|258.36|7
1650184870000|2022-04-17 08:41:10|260.68|258.38|260.68|258.38|260.68|258.38|260.68|258.38|1
1650184880000|2022-04-17 08:41:20|260.69|258.39|260.7|258.4|260.7|258.4|260.69|258.39|2
1650184890000|2022-04-17 08:41:30|260.72|258.42|260.71|258.41|260.73|258.43|260.71|258.41|5
1650184900000|2022-04-17 08:41:40|260.75|258.45|260.74|258.44|260.75|258.45|260.66|258.36|8
1650184910000|2022-04-17 08:41:50|260.75|258.45|260.79|258.49|260.79|258.49|260.74|258.44|6
1650184920000|2022-04-17 08:42:00|260.8|258.5|260.8|258.5|260.81|258.51|260.8|258.5|3
1650184930000|2022-04-17 08:42:10|260.9|258.6|261.01|258.71|261.01|258.71|260.88|258.58|7
1650184940000|2022-04-17 08:42:20|261.04|258.74|261.03|258.73|261.04|258.74|261.03|258.73|2
1650184950000|2022-04-17 08:42:30|261.02|258.72|261.02|258.72|261.02|258.72|261.02|258.72|1
1650184970000|2022-04-17 08:42:50|261.04|258.74|261.06|258.76|261.06|258.76|261.03|258.73|3
1650184980000|2022-04-17 08:43:00|261.03|258.73|261.05|258.75|261.05|258.75|261.03|258.73|2
1650185010000|2022-04-17 08:43:30|261.04|258.74|261.03|258.73|261.04|258.74|261.03|258.73|2
1650185020000|2022-04-17 08:43:40|261.02|258.72|261.04|258.74|261.04|258.74|261.02|258.72|3
1650185030000|2022-04-17 08:43:50|261.03|258.73|261.02|258.72|261.03|258.73|261.02|258.72|2
1650185040000|2022-04-17 08:44:00|261.01|258.71|260.88|258.58|261.01|258.71|260.85|258.55|12
1650185050000|2022-04-17 08:44:10|260.86|258.56|260.86|258.56|260.88|258.58|260.84|258.54|7
1650185060000|2022-04-17 08:44:20|260.87|258.57|260.89|258.59|260.89|258.59|260.87|258.57|2
1650185070000|2022-04-17 08:44:30|260.91|258.61|260.91|258.61|260.91|258.61|260.91|258.61|1
1650185080000|2022-04-17 08:44:40|260.9|258.6|260.87|258.57|260.9|258.6|260.87|258.57|3
1650185090000|2022-04-17 08:44:50|260.88|258.58|260.86|258.56|260.88|258.58|260.86|258.56|2
1650185100000|2022-04-17 08:45:00|260.85|258.55|260.86|258.56|260.86|258.56|260.85|258.55|2
1650185110000|2022-04-17 08:45:10|260.87|258.57|261.3|259|261.3|259|260.87|258.57|12
1650185120000|2022-04-17 08:45:20|261.31|259.01|261.43|259.13|261.57|259.27|261.31|259.01|23
1650185130000|2022-04-17 08:45:30|261.42|259.12|261.42|259.12|261.42|259.12|261.3|259|17
1650185140000|2022-04-17 08:45:40|261.43|259.13|261.49|259.19|261.49|259.19|261.4|259.1|14
1650185150000|2022-04-17 08:45:50|261.48|259.18|261.39|259.09|261.48|259.18|261.38|259.08|7
1650185160000|2022-04-17 08:46:00|261.38|259.08|261.42|259.12|261.42|259.12|261.36|259.06|6
1650185170000|2022-04-17 08:46:10|261.43|259.13|261.48|259.18|261.49|259.19|261.43|259.13|10
1650185180000|2022-04-17 08:46:20|261.47|259.17|261.48|259.18|261.48|259.18|261.46|259.16|4
1650185190000|2022-04-17 08:46:30|261.46|259.16|261.46|259.16|261.46|259.16|261.46|259.16|1
1650185200000|2022-04-17 08:46:40|261.45|259.15|261.33|259.03|261.45|259.15|261.33|259.03|5
1650185220000|2022-04-17 08:47:00|261.32|259.02|261.27|258.97|261.32|259.02|261.27|258.97|6
1650185230000|2022-04-17 08:47:10|261.25|258.95|261.04|258.74|261.25|258.95|261.04|258.74|4
1650185250000|2022-04-17 08:47:30|261.05|258.75|261.05|258.75|261.05|258.75|261.05|258.75|1
1650185260000|2022-04-17 08:47:40|261.03|258.73|261.03|258.73|261.03|258.73|261.03|258.73|1
1650185270000|2022-04-17 08:47:50|261.02|258.72|261.02|258.72|261.03|258.73|261.02|258.72|5
1650185280000|2022-04-17 08:48:00|260.99|258.69|261|258.7|261|258.7|260.99|258.69|2
1650185290000|2022-04-17 08:48:10|261.01|258.71|261.03|258.73|261.03|258.73|261.01|258.71|2
1650185300000|2022-04-17 08:48:20|261.02|258.72|261.02|258.72|261.02|258.72|261.02|258.72|1
1650185310000|2022-04-17 08:48:30|261.03|258.73|261.03|258.73|261.03|258.73|261.03|258.73|1
1650185340000|2022-04-17 08:49:00|261.02|258.72|261.01|258.71|261.02|258.72|261.01|258.71|2
1650185350000|2022-04-17 08:49:10|261.02|258.72|261.36|259.06|261.38|259.08|261.02|258.72|11
1650185360000|2022-04-17 08:49:20|261.37|259.07|261.45|259.15|261.45|259.15|261.37|259.07|4
1650185390000|2022-04-17 08:49:50|261.44|259.14|261.44|259.14|261.44|259.14|261.44|259.14|1
1650185400000|2022-04-17 08:50:00|261.43|259.13|261.44|259.14|261.44|259.14|261.43|259.13|2
1650185430000|2022-04-17 08:50:30|261.43|259.13|261.38|259.08|261.43|259.13|261.38|259.08|7
1650185460000|2022-04-17 08:51:00|261.39|259.09|261.43|259.13|261.43|259.13|261.39|259.09|4
1650185470000|2022-04-17 08:51:10|261.42|259.12|261.07|258.77|261.42|259.12|261.07|258.77|6
1650185480000|2022-04-17 08:51:20|261.06|258.76|261.05|258.75|261.08|258.78|261.01|258.71|7
1650185490000|2022-04-17 08:51:30|261.04|258.74|261.03|258.73|261.04|258.74|261.01|258.71|3
1650185500000|2022-04-17 08:51:40|261.01|258.71|261.09|258.79|261.09|258.79|261.01|258.71|6
1650185520000|2022-04-17 08:52:00|261.1|258.8|261.24|258.94|261.24|258.94|261.1|258.8|3
1650185530000|2022-04-17 08:52:10|261.3|259|261.36|259.06|261.38|259.08|261.3|259|6
1650185540000|2022-04-17 08:52:20|261.37|259.07|261.28|258.98|261.37|259.07|261.28|258.98|5
1650185550000|2022-04-17 08:52:30|261.37|259.07|261.4|259.1|261.4|259.1|261.37|259.07|4
1650185560000|2022-04-17 08:52:40|261.42|259.12|261.43|259.13|261.43|259.13|261.42|259.12|2
1650185570000|2022-04-17 08:52:50|261.42|259.12|261.42|259.12|261.44|259.14|261.41|259.11|7
1650185590000|2022-04-17 08:53:10|261.41|259.11|261.4|259.1|261.41|259.11|261.4|259.1|2
1650185620000|2022-04-17 08:53:40|261.39|259.09|261.4|259.1|261.4|259.1|261.39|259.09|2
1650185630000|2022-04-17 08:53:50|261.41|259.11|261.4|259.1|261.41|259.11|261.39|259.09|4
1650185640000|2022-04-17 08:54:00|261.41|259.11|261.41|259.11|261.43|259.13|261.4|259.1|10
1650185650000|2022-04-17 08:54:10|261.39|259.09|261.4|259.1|261.41|259.11|261.39|259.09|4
1650185660000|2022-04-17 08:54:20|261.41|259.11|261.43|259.13|261.44|259.14|261.41|259.11|4
1650185680000|2022-04-17 08:54:40|261.46|259.16|261.5|259.2|261.5|259.2|261.46|259.16|5
1650185690000|2022-04-17 08:54:50|261.56|259.26|261.52|259.22|261.56|259.26|261.52|259.22|6
1650185700000|2022-04-17 08:55:00|261.53|259.23|261.53|259.23|261.53|259.23|261.53|259.23|1
1650185710000|2022-04-17 08:55:10|261.52|259.22|261.56|259.26|261.56|259.26|261.52|259.22|3
1650185720000|2022-04-17 08:55:20|261.55|259.25|261.57|259.27|261.57|259.27|261.55|259.25|2
1650185740000|2022-04-17 08:55:40|261.56|259.26|261.62|259.32|261.62|259.32|261.56|259.26|9
1650185750000|2022-04-17 08:55:50|261.61|259.31|261.7|259.4|261.71|259.41|261.61|259.31|11
1650185760000|2022-04-17 08:56:00|261.71|259.41|261.71|259.41|261.71|259.41|261.71|259.41|1
1650185770000|2022-04-17 08:56:10|261.77|259.47|261.78|259.48|261.78|259.48|261.77|259.47|2
1650185790000|2022-04-17 08:56:30|261.77|259.47|261.77|259.47|261.77|259.47|261.77|259.47|1
1650185800000|2022-04-17 08:56:40|261.75|259.45|261.76|259.46|261.77|259.47|261.75|259.45|4
1650185810000|2022-04-17 08:56:50|261.77|259.47|261.76|259.46|261.78|259.48|261.76|259.46|6
1650185820000|2022-04-17 08:57:00|261.78|259.48|261.77|259.47|261.78|259.48|261.76|259.46|4
1650185840000|2022-04-17 08:57:20|261.79|259.49|261.81|259.51|261.81|259.51|261.78|259.48|4
1650185860000|2022-04-17 08:57:40|261.72|259.42|261.81|259.51|261.81|259.51|261.72|259.42|2
1650185870000|2022-04-17 08:57:50|261.82|259.52|261.82|259.52|261.82|259.52|261.82|259.52|1
1650185890000|2022-04-17 08:58:10|261.81|259.51|261.71|259.41|261.81|259.51|261.71|259.41|7
1650185900000|2022-04-17 08:58:20|261.7|259.4|261.68|259.38|261.7|259.4|261.67|259.37|10
1650185910000|2022-04-17 08:58:30|261.69|259.39|261.69|259.39|261.69|259.39|261.69|259.39|1
1650185930000|2022-04-17 08:58:50|261.7|259.4|261.7|259.4|261.7|259.4|261.7|259.4|1
1650185940000|2022-04-17 08:59:00|261.69|259.39|261.69|259.39|261.69|259.39|261.69|259.39|1
1650185950000|2022-04-17 08:59:10|261.7|259.4|261.7|259.4|261.7|259.4|261.7|259.4|1
1650185970000|2022-04-17 08:59:30|261.73|259.43|261.8|259.5|261.8|259.5|261.73|259.43|8
1650186000000|2022-04-17 09:00:00|261.79|259.49|261.8|259.5|261.8|259.5|261.79|259.49|2
1650186010000|2022-04-17 09:00:10|261.79|259.49|261.62|259.32|261.8|259.5|261.62|259.32|9
1650186020000|2022-04-17 09:00:20|261.63|259.33|261.49|259.19|261.63|259.33|261.48|259.18|17
1650186030000|2022-04-17 09:00:30|261.47|259.17|261.39|259.09|261.47|259.17|261.39|259.09|8
1650186040000|2022-04-17 09:00:40|261.13|258.83|260.93|258.63|261.13|258.83|260.93|258.63|11
1650186050000|2022-04-17 09:00:50|260.92|258.62|261.26|258.96|261.29|258.99|260.92|258.62|8
1650186060000|2022-04-17 09:01:00|261.19|258.89|261.3|259|261.31|259.01|261.19|258.89|10
1650186070000|2022-04-17 09:01:10|261.29|258.99|261.29|258.99|261.29|258.99|261.29|258.99|1
1650186080000|2022-04-17 09:01:20|261.27|258.97|261.05|258.75|261.27|258.97|261.05|258.75|6
1650186090000|2022-04-17 09:01:30|261.04|258.74|260.81|258.51|261.04|258.74|260.8|258.5|14
1650186100000|2022-04-17 09:01:40|260.8|258.5|260.79|258.49|260.81|258.51|260.76|258.46|6
1650186110000|2022-04-17 09:01:50|260.77|258.47|260.86|258.56|260.87|258.57|260.77|258.47|12
1650186120000|2022-04-17 09:02:00|260.88|258.58|260.86|258.56|260.88|258.58|260.82|258.52|10
1650186130000|2022-04-17 09:02:10|260.85|258.55|260.71|258.41|260.85|258.55|260.71|258.41|13
1650186140000|2022-04-17 09:02:20|260.72|258.42|260.73|258.43|260.73|258.43|260.7|258.4|7
1650186150000|2022-04-17 09:02:30|260.74|258.44|260.75|258.45|260.75|258.45|260.73|258.43|6
1650186160000|2022-04-17 09:02:40|260.74|258.44|260.75|258.45|260.75|258.45|260.71|258.41|8
1650186170000|2022-04-17 09:02:50|260.74|258.44|260.77|258.47|260.83|258.53|260.74|258.44|9
1650186180000|2022-04-17 09:03:00|260.79|258.49|260.77|258.47|260.79|258.49|260.77|258.47|2
1650186190000|2022-04-17 09:03:10|260.76|258.46|260.69|258.39|260.76|258.46|260.65|258.35|9
1650186200000|2022-04-17 09:03:20|260.7|258.4|260.68|258.38|260.7|258.4|260.68|258.38|4
1650186210000|2022-04-17 09:03:30|260.67|258.37|260.59|258.29|260.67|258.37|260.59|258.29|6
1650186220000|2022-04-17 09:03:40|260.58|258.28|260.7|258.4|260.78|258.48|260.58|258.28|23
1650186230000|2022-04-17 09:03:50|260.69|258.39|260.74|258.44|260.75|258.45|260.66|258.36|11
1650186240000|2022-04-17 09:04:00|260.73|258.43|260.6|258.3|260.73|258.43|260.57|258.27|14
1650186250000|2022-04-17 09:04:10|260.57|258.27|260.51|258.21|260.6|258.3|260.51|258.21|6
1650186260000|2022-04-17 09:04:20|260.5|258.2|260.49|258.19|260.5|258.2|260.43|258.13|13
1650186270000|2022-04-17 09:04:30|260.48|258.18|260.43|258.13|260.48|258.18|260.43|258.13|4
1650186280000|2022-04-17 09:04:40|260.42|258.12|260.48|258.18|260.52|258.22|260.42|258.12|11
1650186290000|2022-04-17 09:04:50|260.47|258.17|260.46|258.16|260.47|258.17|260.44|258.14|6
1650186300000|2022-04-17 09:05:00|260.47|258.17|260.47|258.17|260.48|258.18|260.47|258.17|3
1650186310000|2022-04-17 09:05:10|260.48|258.18|260.49|258.19|260.5|258.2|260.48|258.18|3
1650186320000|2022-04-17 09:05:20|260.5|258.2|260.5|258.2|260.5|258.2|260.5|258.2|1
1650186340000|2022-04-17 09:05:40|260.51|258.21|260.56|258.26|260.57|258.27|260.51|258.21|10
1650186350000|2022-04-17 09:05:50|260.57|258.27|260.56|258.26|260.57|258.27|260.56|258.26|4
1650186360000|2022-04-17 09:06:00|260.57|258.27|260.57|258.27|260.59|258.29|260.57|258.27|3
1650186370000|2022-04-17 09:06:10|260.59|258.29|260.52|258.22|260.59|258.29|260.52|258.22|11
1650186380000|2022-04-17 09:06:20|260.53|258.23|260.59|258.29|260.59|258.29|260.53|258.23|5
1650186390000|2022-04-17 09:06:30|260.6|258.3|260.6|258.3|260.62|258.32|260.6|258.3|7
1650186400000|2022-04-17 09:06:40|260.61|258.31|260.62|258.32|260.62|258.32|260.61|258.31|2
1650186410000|2022-04-17 09:06:50|260.63|258.33|260.77|258.47|260.77|258.47|260.62|258.32|11
1650186420000|2022-04-17 09:07:00|260.79|258.49|260.87|258.57|260.87|258.57|260.79|258.49|8
1650186430000|2022-04-17 09:07:10|260.88|258.58|260.89|258.59|260.89|258.59|260.88|258.58|4
1650186450000|2022-04-17 09:07:30|260.87|258.57|260.68|258.38|260.87|258.57|260.68|258.38|13
1650186460000|2022-04-17 09:07:40|260.69|258.39|260.72|258.42|260.72|258.42|260.65|258.35|9
1650186470000|2022-04-17 09:07:50|260.78|258.48|260.78|258.48|260.78|258.48|260.78|258.48|1
1650186480000|2022-04-17 09:08:00|260.79|258.49|260.88|258.58|260.88|258.58|260.79|258.49|8
1650186490000|2022-04-17 09:08:10|260.87|258.57|260.87|258.57|260.87|258.57|260.87|258.57|1
1650186500000|2022-04-17 09:08:20|260.88|258.58|261.01|258.71|261.32|259.02|260.88|258.58|21
1650186510000|2022-04-17 09:08:30|261.02|258.72|260.96|258.66|261.02|258.72|260.94|258.64|10
1650186520000|2022-04-17 09:08:40|260.95|258.65|260.95|258.65|260.95|258.65|260.92|258.62|6
1650186530000|2022-04-17 09:08:50|260.94|258.64|260.95|258.65|261|258.7|260.89|258.59|11
1650186540000|2022-04-17 09:09:00|260.94|258.64|260.89|258.59|260.94|258.64|260.86|258.56|8
1650186550000|2022-04-17 09:09:10|260.91|258.61|260.81|258.51|260.91|258.61|260.81|258.51|11
1650186560000|2022-04-17 09:09:20|260.82|258.52|260.82|258.52|260.83|258.53|260.82|258.52|3
1650186570000|2022-04-17 09:09:30|260.84|258.54|260.87|258.57|260.88|258.58|260.83|258.53|8
1650186580000|2022-04-17 09:09:40|260.88|258.58|260.88|258.58|260.88|258.58|260.87|258.57|3
1650186590000|2022-04-17 09:09:50|260.89|258.59|260.99|258.69|261|258.7|260.89|258.59|7
1650186600000|2022-04-17 09:10:00|261.01|258.71|261|258.7|261.02|258.72|261|258.7|3
1650186610000|2022-04-17 09:10:10|261.03|258.73|261.05|258.75|261.05|258.75|261.03|258.73|4
1650186620000|2022-04-17 09:10:20|261.04|258.74|261|258.7|261.04|258.74|261|258.7|4
1650186630000|2022-04-17 09:10:30|260.98|258.68|260.98|258.68|260.99|258.69|260.98|258.68|9
1650186640000|2022-04-17 09:10:40|260.99|258.69|261.01|258.71|261.04|258.74|260.97|258.67|12
1650186650000|2022-04-17 09:10:50|261|258.7|261.28|258.98|261.28|258.98|261|258.7|8
1650186660000|2022-04-17 09:11:00|261.29|258.99|261.02|258.72|261.29|258.99|261.02|258.72|11
1650186670000|2022-04-17 09:11:10|261.01|258.71|260.93|258.63|261.01|258.71|260.92|258.62|11
1650186680000|2022-04-17 09:11:20|260.9|258.6|260.98|258.68|260.98|258.68|260.9|258.6|8
1650186690000|2022-04-17 09:11:30|260.97|258.67|260.98|258.68|260.98|258.68|260.97|258.67|2
1650186700000|2022-04-17 09:11:40|261|258.7|261.25|258.95|261.29|258.99|261|258.7|11
1650186710000|2022-04-17 09:11:50|261.26|258.96|261.27|258.97|261.27|258.97|261.26|258.96|2
1650186720000|2022-04-17 09:12:00|261.3|259|261.29|258.99|261.3|259|261.29|258.99|4
1650186730000|2022-04-17 09:12:10|261.28|258.98|261.32|259.02|261.32|259.02|261.28|258.98|5
1650186740000|2022-04-17 09:12:20|261.31|259.01|261.32|259.02|261.32|259.02|261.31|259.01|2
1650186750000|2022-04-17 09:12:30|261.31|259.01|261.31|259.01|261.31|259.01|261.31|259.01|1
1650186760000|2022-04-17 09:12:40|261.32|259.02|261.43|259.13|261.43|259.13|261.32|259.02|6
1650186770000|2022-04-17 09:12:50|261.42|259.12|261.3|259|261.42|259.12|261.3|259|12
1650186780000|2022-04-17 09:13:00|261.28|258.98|261.28|258.98|261.32|259.02|261.25|258.95|10
1650186790000|2022-04-17 09:13:10|261.32|259.02|261.31|259.01|261.32|259.02|261.31|259.01|2
1650186810000|2022-04-17 09:13:30|261.32|259.02|261.2|258.9|261.32|259.02|261.2|258.9|8
1650186820000|2022-04-17 09:13:40|261.09|258.79|261.01|258.71|261.09|258.79|261|258.7|8
1650186830000|2022-04-17 09:13:50|261.03|258.73|261.29|258.99|261.31|259.01|261.03|258.73|10
1650186840000|2022-04-17 09:14:00|261.33|259.03|261.3|259|261.36|259.06|261.3|259|9
1650186850000|2022-04-17 09:14:10|261.29|258.99|261.29|258.99|261.29|258.99|261.29|258.99|1
1650186860000|2022-04-17 09:14:20|261.28|258.98|261.26|258.96|261.28|258.98|261.26|258.96|2
1650186870000|2022-04-17 09:14:30|261.22|258.92|261.05|258.75|261.22|258.92|260.98|258.68|18
1650186880000|2022-04-17 09:14:40|261.03|258.73|261.05|258.75|261.16|258.86|261.03|258.73|7
1650186890000|2022-04-17 09:14:50|261.04|258.74|261.02|258.72|261.04|258.74|261.02|258.72|3
1650186900000|2022-04-17 09:15:00|261.03|258.73|261|258.7|261.03|258.73|261|258.7|2
1650186910000|2022-04-17 09:15:10|261.22|258.92|260.99|258.69|261.3|259|260.99|258.69|13
1650186920000|2022-04-17 09:15:20|260.98|258.68|260.99|258.69|260.99|258.69|260.98|258.68|2
1650186950000|2022-04-17 09:15:50|260.98|258.68|261.01|258.71|261.01|258.71|260.98|258.68|2
1650186970000|2022-04-17 09:16:10|261.02|258.72|261.02|258.72|261.02|258.72|261.02|258.72|1
1650186980000|2022-04-17 09:16:20|261.01|258.71|261.36|259.06|261.36|259.06|261|258.7|9
1650186990000|2022-04-17 09:16:30|261.35|259.05|261.03|258.73|261.39|259.09|261.01|258.71|15
1650187000000|2022-04-17 09:16:40|261.04|258.74|260.96|258.66|261.04|258.74|260.96|258.66|9
1650187010000|2022-04-17 09:16:50|260.95|258.65|260.73|258.43|260.95|258.65|260.73|258.43|11
1650187020000|2022-04-17 09:17:00|260.72|258.42|260.74|258.44|260.76|258.46|260.72|258.42|17
1650187030000|2022-04-17 09:17:10|260.73|258.43|260.54|258.24|260.73|258.43|260.54|258.24|16
1650187040000|2022-04-17 09:17:20|260.53|258.23|260.6|258.3|260.61|258.31|260.52|258.22|13
1650187050000|2022-04-17 09:17:30|260.59|258.29|260.59|258.29|260.59|258.29|260.59|258.29|1
1650187060000|2022-04-17 09:17:40|260.61|258.31|260.63|258.33|260.63|258.33|260.61|258.31|3
1650187070000|2022-04-17 09:17:50|260.64|258.34|260.65|258.35|260.65|258.35|260.63|258.33|7
1650187080000|2022-04-17 09:18:00|260.73|258.43|260.69|258.39|260.75|258.45|260.69|258.39|10
1650187090000|2022-04-17 09:18:10|260.68|258.38|260.66|258.36|260.69|258.39|260.65|258.35|10
1650187100000|2022-04-17 09:18:20|260.65|258.35|260.66|258.36|260.66|258.36|260.65|258.35|4
1650187110000|2022-04-17 09:18:30|260.65|258.35|260.65|258.35|260.65|258.35|260.65|258.35|1
1650187120000|2022-04-17 09:18:40|260.64|258.34|260.66|258.36|260.66|258.36|260.64|258.34|2
1650187130000|2022-04-17 09:18:50|260.65|258.35|260.65|258.35|260.65|258.35|260.65|258.35|1
1650187140000|2022-04-17 09:19:00|260.64|258.34|260.66|258.36|260.66|258.36|260.64|258.34|2
1650187150000|2022-04-17 09:19:10|260.65|258.35|260.57|258.27|260.65|258.35|260.53|258.23|11
1650187160000|2022-04-17 09:19:20|260.55|258.25|260.57|258.27|260.58|258.28|260.55|258.25|6
1650187170000|2022-04-17 09:19:30|260.56|258.26|260.67|258.37|260.67|258.37|260.56|258.26|6
1650187190000|2022-04-17 09:19:50|260.66|258.36|260.65|258.35|260.66|258.36|260.65|258.35|2
1650187200000|2022-04-17 09:20:00|260.66|258.36|260.71|258.41|260.71|258.41|260.66|258.36|3
1650187210000|2022-04-17 09:20:10|260.72|258.42|260.71|258.41|260.73|258.43|260.71|258.41|6
1650187220000|2022-04-17 09:20:20|260.7|258.4|260.7|258.4|260.7|258.4|260.7|258.4|1
1650187230000|2022-04-17 09:20:30|260.71|258.41|260.77|258.47|260.78|258.48|260.71|258.41|9
1650187240000|2022-04-17 09:20:40|260.78|258.48|260.77|258.47|260.78|258.48|260.77|258.47|4
1650187260000|2022-04-17 09:21:00|260.78|258.48|260.79|258.49|260.79|258.49|260.78|258.48|2
1650187270000|2022-04-17 09:21:10|260.78|258.48|260.78|258.48|260.78|258.48|260.78|258.48|1
1650187280000|2022-04-17 09:21:20|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|2
1650187290000|2022-04-17 09:21:30|260.79|258.49|260.79|258.49|260.79|258.49|260.79|258.49|1
1650187300000|2022-04-17 09:21:40|260.8|258.5|260.8|258.5|260.81|258.51|260.8|258.5|3
1650187320000|2022-04-17 09:22:00|260.81|258.51|260.81|258.51|260.81|258.51|260.8|258.5|7
1650187360000|2022-04-17 09:22:40|260.78|258.48|260.7|258.4|260.78|258.48|260.7|258.4|7
1650187370000|2022-04-17 09:22:50|260.69|258.39|260.69|258.39|260.71|258.41|260.69|258.39|3
1650187380000|2022-04-17 09:23:00|260.71|258.41|260.71|258.41|260.72|258.42|260.7|258.4|5
1650187390000|2022-04-17 09:23:10|260.73|258.43|260.7|258.4|260.73|258.43|260.7|258.4|3
1650187400000|2022-04-17 09:23:20|260.68|258.38|260.68|258.38|260.68|258.38|260.68|258.38|1
1650187410000|2022-04-17 09:23:30|260.67|258.37|260.67|258.37|260.71|258.41|260.67|258.37|4
1650187420000|2022-04-17 09:23:40|260.69|258.39|260.66|258.36|260.69|258.39|260.66|258.36|3
1650187430000|2022-04-17 09:23:50|260.67|258.37|260.68|258.38|260.69|258.39|260.67|258.37|3
1650187440000|2022-04-17 09:24:00|260.66|258.36|260.59|258.29|260.66|258.36|260.59|258.29|5
1650187450000|2022-04-17 09:24:10|260.58|258.28|260.57|258.27|260.58|258.28|260.57|258.27|2
1650187460000|2022-04-17 09:24:20|260.58|258.28|260.57|258.27|260.58|258.28|260.54|258.24|3
1650187470000|2022-04-17 09:24:30|260.58|258.28|260.56|258.26|260.58|258.28|260.53|258.23|9
1650187480000|2022-04-17 09:24:40|260.57|258.27|260.57|258.27|260.57|258.27|260.57|258.27|1
1650187500000|2022-04-17 09:25:00|260.56|258.26|260.53|258.23|260.56|258.26|260.53|258.23|3
1650187510000|2022-04-17 09:25:10|260.54|258.24|260.51|258.21|260.55|258.25|260.51|258.21|7
1650187520000|2022-04-17 09:25:20|260.5|258.2|260.48|258.18|260.5|258.2|260.46|258.16|6
1650187530000|2022-04-17 09:25:30|260.49|258.19|260.48|258.18|260.49|258.19|260.48|258.18|4
1650187540000|2022-04-17 09:25:40|260.47|258.17|260.46|258.16|260.47|258.17|260.46|258.16|2
1650187550000|2022-04-17 09:25:50|260.45|258.15|260.46|258.16|260.46|258.16|260.45|258.15|2
1650187560000|2022-04-17 09:26:00|260.45|258.15|260.46|258.16|260.46|258.16|260.45|258.15|2
1650187570000|2022-04-17 09:26:10|260.47|258.17|260.48|258.18|260.48|258.18|260.47|258.17|2
1650187580000|2022-04-17 09:26:20|260.47|258.17|260.47|258.17|260.47|258.17|260.47|258.17|1
1650187590000|2022-04-17 09:26:30|260.45|258.15|260.43|258.13|260.45|258.15|260.42|258.12|4
1650187600000|2022-04-17 09:26:40|260.42|258.12|260.42|258.12|260.43|258.13|260.42|258.12|3
1650187610000|2022-04-17 09:26:50|260.43|258.13|260.43|258.13|260.43|258.13|260.43|258.13|1
1650187620000|2022-04-17 09:27:00|260.42|258.12|260.28|257.98|260.42|258.12|260.28|257.98|14
1650187630000|2022-04-17 09:27:10|260.27|257.97|260.28|257.98|260.32|258.02|260.27|257.97|9
1650187640000|2022-04-17 09:27:20|260.27|257.97|260.26|257.96|260.29|257.99|260.25|257.95|10
1650187650000|2022-04-17 09:27:30|260.27|257.97|260.26|257.96|260.27|257.97|260.25|257.95|3
1650187660000|2022-04-17 09:27:40|260.25|257.95|260.25|257.95|260.26|257.96|260.25|257.95|3
1650187670000|2022-04-17 09:27:50|260.26|257.96|260.28|257.98|260.3|258|260.25|257.95|7
1650187680000|2022-04-17 09:28:00|260.3|258|260.27|257.97|260.3|258|260.27|257.97|11
1650187690000|2022-04-17 09:28:10|260.26|257.96|259.97|257.67|260.27|257.97|259.97|257.67|14
1650187700000|2022-04-17 09:28:20|259.96|257.66|259.95|257.65|259.96|257.66|259.95|257.65|4
1650187710000|2022-04-17 09:28:30|259.96|257.66|259.96|257.66|259.96|257.66|259.95|257.65|3
1650187720000|2022-04-17 09:28:40|259.97|257.67|259.96|257.66|259.97|257.67|259.95|257.65|6
1650187730000|2022-04-17 09:28:50|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650187750000|2022-04-17 09:29:10|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650187770000|2022-04-17 09:29:30|259.94|257.64|259.96|257.66|259.96|257.66|259.94|257.64|4
1650187780000|2022-04-17 09:29:40|259.95|257.65|259.98|257.68|259.99|257.69|259.95|257.65|5
1650187790000|2022-04-17 09:29:50|259.97|257.67|259.96|257.66|259.97|257.67|259.96|257.66|2
1650187820000|2022-04-17 09:30:20|259.98|257.68|259.98|257.68|259.98|257.68|259.98|257.68|1
1650187830000|2022-04-17 09:30:30|259.99|257.69|260.1|257.8|260.11|257.81|259.99|257.69|10
1650187840000|2022-04-17 09:30:40|260.09|257.79|260.11|257.81|260.12|257.82|260.08|257.78|7
1650187850000|2022-04-17 09:30:50|260.15|257.85|260.15|257.85|260.15|257.85|260.14|257.84|3
1650187860000|2022-04-17 09:31:00|260.17|257.87|260.36|258.06|260.36|258.06|260.17|257.87|3
1650187870000|2022-04-17 09:31:10|260.35|258.05|260.39|258.09|260.39|258.09|260.35|258.05|5
1650187880000|2022-04-17 09:31:20|260.4|258.1|260.4|258.1|260.4|258.1|260.4|258.1|1
1650187890000|2022-04-17 09:31:30|260.34|258.04|260.12|257.82|260.34|258.04|260.12|257.82|6
1650187900000|2022-04-17 09:31:40|260.1|257.8|260.1|257.8|260.12|257.82|260.1|257.8|3
1650187910000|2022-04-17 09:31:50|260.09|257.79|260.08|257.78|260.09|257.79|260.08|257.78|4
1650187920000|2022-04-17 09:32:00|260.07|257.77|259.92|257.62|260.07|257.77|259.91|257.61|12
1650187930000|2022-04-17 09:32:10|259.94|257.64|259.99|257.69|260|257.7|259.93|257.63|10
1650187940000|2022-04-17 09:32:20|259.98|257.68|259.99|257.69|259.99|257.69|259.98|257.68|2
1650187950000|2022-04-17 09:32:30|259.98|257.68|260|257.7|260|257.7|259.98|257.68|5
1650187960000|2022-04-17 09:32:40|260.02|257.72|259.99|257.69|260.02|257.72|259.99|257.69|3
1650187970000|2022-04-17 09:32:50|260.01|257.71|259.99|257.69|260.01|257.71|259.99|257.69|3
1650187990000|2022-04-17 09:33:10|259.97|257.67|259.98|257.68|259.98|257.68|259.96|257.66|6
1650188000000|2022-04-17 09:33:20|259.99|257.69|259.99|257.69|260|257.7|259.89|257.59|9
1650188030000|2022-04-17 09:33:50|260|257.7|259.99|257.69|260|257.7|259.97|257.67|7
1650188040000|2022-04-17 09:34:00|259.98|257.68|259.9|257.6|259.98|257.68|259.9|257.6|5
1650188050000|2022-04-17 09:34:10|259.88|257.58|259.78|257.48|259.88|257.58|259.78|257.48|9
1650188060000|2022-04-17 09:34:20|259.74|257.44|259.63|257.33|259.74|257.44|259.6|257.3|14
1650188070000|2022-04-17 09:34:30|259.62|257.32|259.63|257.33|259.63|257.33|259.6|257.3|7
1650188080000|2022-04-17 09:34:40|259.62|257.32|259.69|257.39|259.69|257.39|259.61|257.31|8
1650188090000|2022-04-17 09:34:50|259.7|257.4|259.69|257.39|259.7|257.4|259.69|257.39|2
1650188100000|2022-04-17 09:35:00|259.68|257.38|259.79|257.49|259.8|257.5|259.68|257.38|17
1650188110000|2022-04-17 09:35:10|259.8|257.5|259.81|257.51|259.84|257.54|259.79|257.49|10
1650188120000|2022-04-17 09:35:20|259.82|257.52|259.81|257.51|259.88|257.58|259.81|257.51|7
1650188130000|2022-04-17 09:35:30|259.82|257.52|259.81|257.51|259.85|257.55|259.8|257.5|5
1650188140000|2022-04-17 09:35:40|259.82|257.52|259.97|257.67|259.97|257.67|259.82|257.52|9
1650188150000|2022-04-17 09:35:50|259.96|257.66|259.96|257.66|259.97|257.67|259.95|257.65|4
1650188160000|2022-04-17 09:36:00|259.95|257.65|260.05|257.75|260.05|257.75|259.95|257.65|8
1650188170000|2022-04-17 09:36:10|260.07|257.77|260.12|257.82|260.12|257.82|260.07|257.77|2
1650188190000|2022-04-17 09:36:30|260.11|257.81|260.11|257.81|260.11|257.81|260.11|257.81|1
1650188200000|2022-04-17 09:36:40|260.12|257.82|260.1|257.8|260.12|257.82|260.1|257.8|3
1650188210000|2022-04-17 09:36:50|260.09|257.79|259.94|257.64|260.09|257.79|259.94|257.64|9
1650188220000|2022-04-17 09:37:00|259.9|257.6|259.92|257.62|259.92|257.62|259.89|257.59|4
1650188230000|2022-04-17 09:37:10|259.95|257.65|260.02|257.72|260.02|257.72|259.95|257.65|6
1650188240000|2022-04-17 09:37:20|260.01|257.71|259.99|257.69|260.01|257.71|259.99|257.69|3
1650188260000|2022-04-17 09:37:40|260.01|257.71|260.03|257.73|260.04|257.74|260.01|257.71|4
1650188270000|2022-04-17 09:37:50|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|6
1650188290000|2022-04-17 09:38:10|260.02|257.72|259.99|257.69|260.02|257.72|259.99|257.69|4
1650188300000|2022-04-17 09:38:20|260|257.7|260.02|257.72|260.02|257.72|259.99|257.69|8
1650188320000|2022-04-17 09:38:40|260.01|257.71|259.94|257.64|260.01|257.71|259.94|257.64|2
1650188330000|2022-04-17 09:38:50|259.95|257.65|260.02|257.72|260.03|257.73|259.94|257.64|4
1650188340000|2022-04-17 09:39:00|260.03|257.73|260.02|257.72|260.03|257.73|260.02|257.72|2
1650188350000|2022-04-17 09:39:10|260.03|257.73|260.02|257.72|260.03|257.73|260.02|257.72|2
1650188360000|2022-04-17 09:39:20|260.03|257.73|259.98|257.68|260.03|257.73|259.98|257.68|5
1650188370000|2022-04-17 09:39:30|259.99|257.69|259.99|257.69|259.99|257.69|259.99|257.69|1
1650188380000|2022-04-17 09:39:40|260|257.7|259.99|257.69|260|257.7|259.99|257.69|2
1650188390000|2022-04-17 09:39:50|259.98|257.68|259.91|257.61|259.98|257.68|259.91|257.61|5
1650188400000|2022-04-17 09:40:00|259.9|257.6|259.89|257.59|259.9|257.6|259.89|257.59|2
1650188420000|2022-04-17 09:40:20|259.85|257.55|259.82|257.52|259.85|257.55|259.82|257.52|5
1650188430000|2022-04-17 09:40:30|259.85|257.55|259.82|257.52|259.85|257.55|259.82|257.52|3
1650188440000|2022-04-17 09:40:40|259.81|257.51|259.74|257.44|259.81|257.51|259.74|257.44|8
1650188450000|2022-04-17 09:40:50|259.76|257.46|259.74|257.44|259.76|257.46|259.74|257.44|5
1650188460000|2022-04-17 09:41:00|259.76|257.46|259.74|257.44|259.76|257.46|259.74|257.44|4
1650188470000|2022-04-17 09:41:10|259.76|257.46|259.74|257.44|259.77|257.47|259.74|257.44|9
1650188480000|2022-04-17 09:41:20|259.77|257.47|259.77|257.47|259.77|257.47|259.74|257.44|4
1650188490000|2022-04-17 09:41:30|259.74|257.44|259.79|257.49|259.79|257.49|259.74|257.44|8
1650188500000|2022-04-17 09:41:40|259.81|257.51|259.81|257.51|259.81|257.51|259.81|257.51|1
1650188510000|2022-04-17 09:41:50|259.82|257.52|259.85|257.55|259.85|257.55|259.82|257.52|4
1650188520000|2022-04-17 09:42:00|259.86|257.56|259.91|257.61|259.91|257.61|259.86|257.56|11
1650188530000|2022-04-17 09:42:10|259.93|257.63|259.97|257.67|259.97|257.67|259.93|257.63|4
1650188540000|2022-04-17 09:42:20|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650188550000|2022-04-17 09:42:30|259.95|257.65|259.9|257.6|259.95|257.65|259.9|257.6|7
1650188560000|2022-04-17 09:42:40|259.89|257.59|259.71|257.41|259.89|257.59|259.71|257.41|12
1650188570000|2022-04-17 09:42:50|259.7|257.4|259.67|257.37|259.7|257.4|259.64|257.34|4
1650188580000|2022-04-17 09:43:00|259.66|257.36|259.5|257.2|259.66|257.36|259.5|257.2|11
1650188590000|2022-04-17 09:43:10|259.45|257.15|259.47|257.17|259.47|257.17|259.45|257.15|2
1650188600000|2022-04-17 09:43:20|259.46|257.16|259.45|257.15|259.46|257.16|259.44|257.14|4
1650188610000|2022-04-17 09:43:30|259.48|257.18|259.54|257.24|259.54|257.24|259.48|257.18|4
1650188620000|2022-04-17 09:43:40|259.53|257.23|259.63|257.33|259.63|257.33|259.53|257.23|5
1650188630000|2022-04-17 09:43:50|259.62|257.32|259.6|257.3|259.62|257.32|259.6|257.3|3
1650188640000|2022-04-17 09:44:00|259.58|257.28|259.57|257.27|259.58|257.28|259.54|257.24|5
1650188650000|2022-04-17 09:44:10|259.58|257.28|259.59|257.29|259.59|257.29|259.58|257.28|2
1650188660000|2022-04-17 09:44:20|259.6|257.3|259.62|257.32|259.62|257.32|259.6|257.3|3
1650188700000|2022-04-17 09:45:00|259.65|257.35|259.64|257.34|259.68|257.38|259.64|257.34|7
1650188710000|2022-04-17 09:45:10|259.65|257.35|259.65|257.35|259.65|257.35|259.63|257.33|4
1650188730000|2022-04-17 09:45:30|259.64|257.34|259.58|257.28|259.64|257.34|259.58|257.28|3
1650188740000|2022-04-17 09:45:40|259.56|257.26|258.94|256.64|259.56|257.26|258.88|256.58|25
1650188750000|2022-04-17 09:45:50|258.95|256.65|258.87|256.57|258.95|256.65|258.83|256.53|16
1650188760000|2022-04-17 09:46:00|258.85|256.55|258.84|256.54|258.87|256.57|258.83|256.53|11
1650188770000|2022-04-17 09:46:10|258.83|256.53|258.73|256.43|258.97|256.67|258.71|256.41|18
1650188780000|2022-04-17 09:46:20|258.74|256.44|258.65|256.35|258.75|256.45|258.53|256.23|23
1650188790000|2022-04-17 09:46:30|258.64|256.34|258.77|256.47|258.83|256.53|258.63|256.33|18
1650188800000|2022-04-17 09:46:40|258.76|256.46|258.83|256.53|258.86|256.56|258.75|256.45|5
1650188810000|2022-04-17 09:46:50|258.82|256.52|258.83|256.53|258.83|256.53|258.82|256.52|2
1650188820000|2022-04-17 09:47:00|258.85|256.55|258.86|256.56|258.86|256.56|258.83|256.53|4
1650188830000|2022-04-17 09:47:10|258.83|256.53|258.79|256.49|258.83|256.53|258.79|256.49|4
1650188840000|2022-04-17 09:47:20|258.8|256.5|258.8|256.5|258.8|256.5|258.79|256.49|5
1650188850000|2022-04-17 09:47:30|258.79|256.49|258.89|256.59|258.89|256.59|258.79|256.49|5
1650188860000|2022-04-17 09:47:40|258.93|256.63|258.94|256.64|258.94|256.64|258.93|256.63|2
1650188870000|2022-04-17 09:47:50|258.93|256.63|258.89|256.59|258.93|256.63|258.88|256.58|8
1650188880000|2022-04-17 09:48:00|258.88|256.58|258.7|256.4|258.88|256.58|258.7|256.4|11
1650188890000|2022-04-17 09:48:10|258.71|256.41|258.57|256.27|258.71|256.41|258.57|256.27|7
1650188900000|2022-04-17 09:48:20|258.56|256.26|258.54|256.24|258.61|256.31|258.54|256.24|11
1650188910000|2022-04-17 09:48:30|258.57|256.27|258.51|256.21|258.57|256.27|258.47|256.17|14
1650188920000|2022-04-17 09:48:40|258.49|256.19|258.42|256.12|258.5|256.2|258.41|256.11|7
1650188930000|2022-04-17 09:48:50|258.43|256.13|258.62|256.32|258.62|256.32|258.43|256.13|23
1650188940000|2022-04-17 09:49:00|258.65|256.35|258.64|256.34|258.65|256.35|258.64|256.34|4
1650188960000|2022-04-17 09:49:20|258.59|256.29|258.68|256.38|258.69|256.39|258.58|256.28|9
1650188970000|2022-04-17 09:49:30|258.69|256.39|258.77|256.47|258.77|256.47|258.68|256.38|10
1650188980000|2022-04-17 09:49:40|258.76|256.46|258.78|256.48|258.78|256.48|258.76|256.46|4
1650188990000|2022-04-17 09:49:50|258.76|256.46|258.75|256.45|258.77|256.47|258.75|256.45|4
1650189000000|2022-04-17 09:50:00|258.76|256.46|258.88|256.58|258.89|256.59|258.75|256.45|10
1650189010000|2022-04-17 09:50:10|258.89|256.59|258.98|256.68|258.99|256.69|258.89|256.59|10
1650189020000|2022-04-17 09:50:20|258.97|256.67|258.91|256.61|258.97|256.67|258.9|256.6|8
1650189030000|2022-04-17 09:50:30|258.9|256.6|258.91|256.61|258.94|256.64|258.9|256.6|8
1650189040000|2022-04-17 09:50:40|258.89|256.59|258.92|256.62|258.93|256.63|258.88|256.58|6
1650189050000|2022-04-17 09:50:50|258.93|256.63|258.92|256.62|258.93|256.63|258.92|256.62|4
1650189060000|2022-04-17 09:51:00|258.93|256.63|258.99|256.69|259|256.7|258.93|256.63|7
1650189070000|2022-04-17 09:51:10|258.94|256.64|258.95|256.65|258.95|256.65|258.88|256.58|12
1650189080000|2022-04-17 09:51:20|258.96|256.66|258.9|256.6|258.99|256.69|258.9|256.6|12
1650189090000|2022-04-17 09:51:30|258.89|256.59|258.81|256.51|258.89|256.59|258.79|256.49|11
1650189100000|2022-04-17 09:51:40|258.8|256.5|258.8|256.5|258.8|256.5|258.8|256.5|1
1650189110000|2022-04-17 09:51:50|258.81|256.51|258.83|256.53|258.85|256.55|258.81|256.51|7
1650189120000|2022-04-17 09:52:00|258.84|256.54|258.84|256.54|258.84|256.54|258.83|256.53|3
1650189130000|2022-04-17 09:52:10|258.83|256.53|258.86|256.56|258.86|256.56|258.83|256.53|8
1650189140000|2022-04-17 09:52:20|258.84|256.54|258.83|256.53|258.84|256.54|258.74|256.44|8
1650189150000|2022-04-17 09:52:30|258.84|256.54|258.85|256.55|258.88|256.58|258.84|256.54|3
1650189170000|2022-04-17 09:52:50|258.88|256.58|258.85|256.55|258.88|256.58|258.85|256.55|2
1650189180000|2022-04-17 09:53:00|258.84|256.54|258.91|256.61|258.94|256.64|258.83|256.53|10
1650189190000|2022-04-17 09:53:10|258.89|256.59|258.88|256.58|258.89|256.59|258.87|256.57|3
1650189200000|2022-04-17 09:53:20|258.86|256.56|258.87|256.57|258.88|256.58|258.86|256.56|4
1650189210000|2022-04-17 09:53:30|258.95|256.65|258.92|256.62|258.96|256.66|258.92|256.62|8
1650189220000|2022-04-17 09:53:40|258.95|256.65|258.95|256.65|258.95|256.65|258.94|256.64|3
1650189240000|2022-04-17 09:54:00|258.96|256.66|258.83|256.53|258.96|256.66|258.83|256.53|12
1650189250000|2022-04-17 09:54:10|258.85|256.55|258.84|256.54|258.86|256.56|258.82|256.52|6
1650189260000|2022-04-17 09:54:20|258.82|256.52|258.84|256.54|258.86|256.56|258.82|256.52|3
1650189270000|2022-04-17 09:54:30|258.85|256.55|258.83|256.53|258.86|256.56|258.83|256.53|7
1650189280000|2022-04-17 09:54:40|258.85|256.55|258.81|256.51|258.85|256.55|258.81|256.51|4
1650189290000|2022-04-17 09:54:50|258.8|256.5|258.72|256.42|258.8|256.5|258.71|256.41|8
1650189300000|2022-04-17 09:55:00|258.71|256.41|258.71|256.41|258.74|256.44|258.7|256.4|11
1650189310000|2022-04-17 09:55:10|258.72|256.42|258.84|256.54|258.85|256.55|258.7|256.4|14
1650189320000|2022-04-17 09:55:20|258.85|256.55|258.87|256.57|258.88|256.58|258.85|256.55|5
1650189330000|2022-04-17 09:55:30|258.97|256.67|258.97|256.67|258.97|256.67|258.97|256.67|1
1650189340000|2022-04-17 09:55:40|258.98|256.68|258.99|256.69|258.99|256.69|258.97|256.67|6
1650189350000|2022-04-17 09:55:50|258.98|256.68|258.99|256.69|258.99|256.69|258.98|256.68|2
1650189360000|2022-04-17 09:56:00|258.98|256.68|259.31|257.01|259.31|257.01|258.98|256.68|7
1650189370000|2022-04-17 09:56:10|259.3|257|259.43|257.13|259.43|257.13|259.3|257|20
1650189380000|2022-04-17 09:56:20|259.42|257.12|259.46|257.16|259.47|257.17|259.42|257.12|6
1650189390000|2022-04-17 09:56:30|259.49|257.19|260.3|258|260.36|258.06|259.49|257.19|22
1650189400000|2022-04-17 09:56:40|260.29|257.99|260.09|257.79|260.53|258.23|260.04|257.74|20
1650189410000|2022-04-17 09:56:50|260.1|257.8|260.3|258|260.39|258.09|260.01|257.71|18
1650189420000|2022-04-17 09:57:00|260.29|257.99|260.03|257.73|260.36|258.06|260|257.7|24
1650189430000|2022-04-17 09:57:10|260.22|257.92|260.03|257.73|260.22|257.92|260.02|257.72|6
1650189440000|2022-04-17 09:57:20|260.02|257.72|259.95|257.65|260.02|257.72|259.94|257.64|11
1650189450000|2022-04-17 09:57:30|259.92|257.62|259.96|257.66|259.98|257.68|259.92|257.62|8
1650189460000|2022-04-17 09:57:40|259.95|257.65|259.93|257.63|259.95|257.65|259.85|257.55|18
1650189470000|2022-04-17 09:57:50|259.9|257.6|259.78|257.48|259.9|257.6|259.78|257.48|9
1650189480000|2022-04-17 09:58:00|259.76|257.46|259.8|257.5|259.8|257.5|259.76|257.46|4
1650189490000|2022-04-17 09:58:10|259.79|257.49|259.77|257.47|259.8|257.5|259.77|257.47|4
1650189510000|2022-04-17 09:58:30|259.8|257.5|259.78|257.48|259.8|257.5|259.78|257.48|2
1650189520000|2022-04-17 09:58:40|259.79|257.49|259.77|257.47|259.82|257.52|259.77|257.47|8
1650189530000|2022-04-17 09:58:50|259.8|257.5|259.77|257.47|259.82|257.52|259.77|257.47|11
1650189540000|2022-04-17 09:59:00|259.8|257.5|259.8|257.5|259.8|257.5|259.77|257.47|6
1650189550000|2022-04-17 09:59:10|259.78|257.48|259.8|257.5|259.8|257.5|259.78|257.48|2
1650189560000|2022-04-17 09:59:20|259.78|257.48|259.81|257.51|259.81|257.51|259.78|257.48|4
1650189570000|2022-04-17 09:59:30|259.8|257.5|259.92|257.62|259.92|257.62|259.8|257.5|8
1650189580000|2022-04-17 09:59:40|259.93|257.63|259.99|257.69|259.99|257.69|259.93|257.63|2
1650189590000|2022-04-17 09:59:50|260|257.7|260.02|257.72|260.02|257.72|260|257.7|4
1650189600000|2022-04-17 10:00:00|260.04|257.74|260.05|257.75|260.06|257.76|260.04|257.74|3
1650189610000|2022-04-17 10:00:10|260.06|257.76|260.29|257.99|260.29|257.99|260.06|257.76|10
1650189620000|2022-04-17 10:00:20|260.3|258|260.52|258.22|260.52|258.22|260.3|258|16
1650189630000|2022-04-17 10:00:30|260.53|258.23|260.55|258.25|260.55|258.25|260.51|258.21|9
1650189640000|2022-04-17 10:00:40|260.56|258.26|260.64|258.34|260.65|258.35|260.56|258.26|8
1650189650000|2022-04-17 10:00:50|260.65|258.35|260.66|258.36|260.66|258.36|260.65|258.35|2
1650189660000|2022-04-17 10:01:00|260.65|258.35|260.71|258.41|260.71|258.41|260.64|258.34|6
1650189670000|2022-04-17 10:01:10|260.72|258.42|260.72|258.42|260.72|258.42|260.72|258.42|1
1650189680000|2022-04-17 10:01:20|260.71|258.41|260.55|258.25|260.71|258.41|260.55|258.25|11
1650189700000|2022-04-17 10:01:40|260.56|258.26|260.42|258.12|260.56|258.26|260.42|258.12|14
1650189710000|2022-04-17 10:01:50|260.41|258.11|260.39|258.09|260.41|258.11|260.38|258.08|9
1650189720000|2022-04-17 10:02:00|260.4|258.1|260.4|258.1|260.42|258.12|260.3|258|8
1650189730000|2022-04-17 10:02:10|260.39|258.09|260.54|258.24|260.54|258.24|260.39|258.09|11
1650189740000|2022-04-17 10:02:20|260.56|258.26|260.59|258.29|260.59|258.29|260.55|258.25|4
1650189750000|2022-04-17 10:02:30|260.63|258.33|260.64|258.34|260.64|258.34|260.62|258.32|6
1650189780000|2022-04-17 10:03:00|260.69|258.39|260.69|258.39|260.7|258.4|260.69|258.39|5
1650189790000|2022-04-17 10:03:10|260.7|258.4|260.74|258.44|260.75|258.45|260.69|258.39|11
1650189800000|2022-04-17 10:03:20|260.75|258.45|260.75|258.45|260.75|258.45|260.74|258.44|5
1650189810000|2022-04-17 10:03:30|260.76|258.46|260.75|258.45|260.76|258.46|260.67|258.37|5
1650189820000|2022-04-17 10:03:40|260.72|258.42|260.75|258.45|260.75|258.45|260.72|258.42|3
1650189830000|2022-04-17 10:03:50|260.76|258.46|260.81|258.51|260.81|258.51|260.76|258.46|3
1650189850000|2022-04-17 10:04:10|260.82|258.52|260.75|258.45|260.82|258.52|260.75|258.45|6
1650189860000|2022-04-17 10:04:20|260.76|258.46|260.72|258.42|260.76|258.46|260.71|258.41|6
1650189870000|2022-04-17 10:04:30|260.68|258.38|260.66|258.36|260.68|258.38|260.66|258.36|2
1650189880000|2022-04-17 10:04:40|260.63|258.33|260.58|258.28|260.63|258.33|260.58|258.28|7
1650189890000|2022-04-17 10:04:50|260.67|258.37|260.7|258.4|260.72|258.42|260.67|258.37|9
1650189900000|2022-04-17 10:05:00|260.69|258.39|260.66|258.36|260.69|258.39|260.66|258.36|6
1650189910000|2022-04-17 10:05:10|260.67|258.37|260.7|258.4|260.71|258.41|260.67|258.37|9
1650189940000|2022-04-17 10:05:40|260.68|258.38|260.76|258.46|260.76|258.46|260.68|258.38|5
1650189950000|2022-04-17 10:05:50|260.75|258.45|260.85|258.55|260.85|258.55|260.75|258.45|6
1650189960000|2022-04-17 10:06:00|260.84|258.54|260.82|258.52|260.84|258.54|260.77|258.47|8
1650189970000|2022-04-17 10:06:10|260.83|258.53|260.83|258.53|260.83|258.53|260.83|258.53|1
1650189980000|2022-04-17 10:06:20|260.82|258.52|260.73|258.43|260.87|258.57|260.69|258.39|13
1650189990000|2022-04-17 10:06:30|260.71|258.41|260.66|258.36|260.71|258.41|260.66|258.36|5
1650190000000|2022-04-17 10:06:40|260.64|258.34|260.67|258.37|260.7|258.4|260.64|258.34|3
1650190010000|2022-04-17 10:06:50|260.69|258.39|260.53|258.23|260.69|258.39|260.51|258.21|8
1650190020000|2022-04-17 10:07:00|260.5|258.2|260.52|258.22|260.53|258.23|260.49|258.19|4
1650190030000|2022-04-17 10:07:10|260.51|258.21|260.51|258.21|260.51|258.21|260.51|258.21|1
1650190040000|2022-04-17 10:07:20|260.52|258.22|260.54|258.24|260.56|258.26|260.52|258.22|3
1650190050000|2022-04-17 10:07:30|260.53|258.23|260.53|258.23|260.53|258.23|260.53|258.23|1
1650190070000|2022-04-17 10:07:50|260.51|258.21|260.5|258.2|260.51|258.21|260.49|258.19|6
1650190080000|2022-04-17 10:08:00|260.49|258.19|260.49|258.19|260.49|258.19|260.49|258.19|1
1650190090000|2022-04-17 10:08:10|260.5|258.2|260.5|258.2|260.5|258.2|260.49|258.19|3
1650190100000|2022-04-17 10:08:20|260.48|258.18|260.48|258.18|260.48|258.18|260.47|258.17|3
1650190110000|2022-04-17 10:08:30|260.47|258.17|260.34|258.04|260.47|258.17|260.34|258.04|13
1650190120000|2022-04-17 10:08:40|260.33|258.03|260.33|258.03|260.34|258.04|260.32|258.02|7
1650190130000|2022-04-17 10:08:50|260.32|258.02|260.38|258.08|260.42|258.12|260.32|258.02|8
1650190140000|2022-04-17 10:09:00|260.37|258.07|260.37|258.07|260.37|258.07|260.37|258.07|1
1650190150000|2022-04-17 10:09:10|260.38|258.08|260.38|258.08|260.38|258.08|260.38|258.08|1
1650190160000|2022-04-17 10:09:20|260.37|258.07|260.35|258.05|260.37|258.07|260.34|258.04|3
1650190170000|2022-04-17 10:09:30|260.34|258.04|260.34|258.04|260.34|258.04|260.34|258.04|1
1650190180000|2022-04-17 10:09:40|260.35|258.05|260.38|258.08|260.38|258.08|260.34|258.04|7
1650190190000|2022-04-17 10:09:50|260.39|258.09|260.37|258.07|260.4|258.1|260.35|258.05|13
1650190200000|2022-04-17 10:10:00|260.36|258.06|260.37|258.07|260.38|258.08|260.36|258.06|6
1650190210000|2022-04-17 10:10:10|260.36|258.06|260.32|258.02|260.37|258.07|260.32|258.02|8
1650190220000|2022-04-17 10:10:20|260.3|258|260.3|258|260.3|258|260.3|258|1
1650190230000|2022-04-17 10:10:30|260.32|258.02|260.32|258.02|260.32|258.02|260.32|258.02|1
1650190260000|2022-04-17 10:11:00|260.33|258.03|260.32|258.02|260.33|258.03|260.32|258.02|2
1650190270000|2022-04-17 10:11:10|260.31|258.01|260.09|257.79|260.31|258.01|260.07|257.77|7
1650190290000|2022-04-17 10:11:30|260.08|257.78|260.05|257.75|260.08|257.78|260.05|257.75|4
1650190300000|2022-04-17 10:11:40|260.06|257.76|260.07|257.77|260.07|257.77|260.06|257.76|2
1650190310000|2022-04-17 10:11:50|260.06|257.76|260.06|257.76|260.06|257.76|260.06|257.76|1
1650190320000|2022-04-17 10:12:00|260.03|257.73|260.03|257.73|260.04|257.74|260.03|257.73|3
1650190330000|2022-04-17 10:12:10|260|257.7|259.88|257.58|260|257.7|259.87|257.57|7
1650190350000|2022-04-17 10:12:30|259.89|257.59|259.85|257.55|259.89|257.59|259.85|257.55|5
1650190360000|2022-04-17 10:12:40|259.84|257.54|259.84|257.54|259.85|257.55|259.83|257.53|5
1650190370000|2022-04-17 10:12:50|259.81|257.51|259.81|257.51|259.84|257.54|259.8|257.5|9
1650190380000|2022-04-17 10:13:00|259.8|257.5|259.8|257.5|259.82|257.52|259.8|257.5|5
1650190390000|2022-04-17 10:13:10|259.81|257.51|259.77|257.47|259.81|257.51|259.76|257.46|7
1650190400000|2022-04-17 10:13:20|259.76|257.46|259.77|257.47|259.77|257.47|259.76|257.46|2
1650190410000|2022-04-17 10:13:30|259.78|257.48|259.76|257.46|259.78|257.48|259.76|257.46|3
1650190420000|2022-04-17 10:13:40|259.77|257.47|259.75|257.45|259.77|257.47|259.75|257.45|3
1650190430000|2022-04-17 10:13:50|259.76|257.46|259.75|257.45|259.76|257.46|259.74|257.44|3
1650190440000|2022-04-17 10:14:00|259.74|257.44|259.74|257.44|259.74|257.44|259.74|257.44|1
1650190450000|2022-04-17 10:14:10|259.73|257.43|259.73|257.43|259.73|257.43|259.73|257.43|1
1650190480000|2022-04-17 10:14:40|259.74|257.44|259.73|257.43|259.74|257.44|259.73|257.43|2
1650190490000|2022-04-17 10:14:50|259.74|257.44|259.74|257.44|259.74|257.44|259.74|257.44|1
1650190510000|2022-04-17 10:15:10|259.73|257.43|259.73|257.43|259.73|257.43|259.73|257.43|1
1650190520000|2022-04-17 10:15:20|259.74|257.44|259.74|257.44|259.74|257.44|259.74|257.44|1
1650190530000|2022-04-17 10:15:30|259.73|257.43|259.73|257.43|259.74|257.44|259.73|257.43|3
1650190540000|2022-04-17 10:15:40|259.74|257.44|259.73|257.43|259.74|257.44|259.73|257.43|2
1650190550000|2022-04-17 10:15:50|259.74|257.44|259.82|257.52|259.82|257.52|259.73|257.43|8
1650190560000|2022-04-17 10:16:00|259.81|257.51|259.86|257.56|259.87|257.57|259.81|257.51|8
1650190570000|2022-04-17 10:16:10|259.88|257.58|259.87|257.57|259.89|257.59|259.87|257.57|7
1650190580000|2022-04-17 10:16:20|259.88|257.58|259.88|257.58|259.88|257.58|259.79|257.49|4
1650190590000|2022-04-17 10:16:30|259.89|257.59|259.88|257.58|259.89|257.59|259.88|257.58|10
1650190600000|2022-04-17 10:16:40|259.83|257.53|259.89|257.59|259.89|257.59|259.82|257.52|6
1650190610000|2022-04-17 10:16:50|259.88|257.58|259.91|257.61|259.91|257.61|259.88|257.58|3
1650190620000|2022-04-17 10:17:00|259.9|257.6|259.87|257.57|259.91|257.61|259.87|257.57|6
1650190630000|2022-04-17 10:17:10|259.88|257.58|259.97|257.67|259.97|257.67|259.88|257.58|7
1650190640000|2022-04-17 10:17:20|260.01|257.71|260.01|257.71|260.01|257.71|260.01|257.71|1
1650190650000|2022-04-17 10:17:30|260|257.7|260|257.7|260|257.7|260|257.7|1
1650190660000|2022-04-17 10:17:40|259.97|257.67|259.97|257.67|259.97|257.67|259.97|257.67|1
1650190670000|2022-04-17 10:17:50|259.99|257.69|259.99|257.69|259.99|257.69|259.99|257.69|1
1650190680000|2022-04-17 10:18:00|259.98|257.68|259.98|257.68|259.98|257.68|259.98|257.68|1
1650190690000|2022-04-17 10:18:10|259.99|257.69|260.36|258.06|260.36|258.06|259.99|257.69|16
1650190700000|2022-04-17 10:18:20|260.35|258.05|260.4|258.1|260.4|258.1|260.35|258.05|3
1650190710000|2022-04-17 10:18:30|260.42|258.12|260.49|258.19|260.49|258.19|260.42|258.12|6
1650190720000|2022-04-17 10:18:40|260.52|258.22|260.55|258.25|260.55|258.25|260.52|258.22|3
1650190730000|2022-04-17 10:18:50|260.58|258.28|260.61|258.31|260.62|258.32|260.58|258.28|15
1650190750000|2022-04-17 10:19:10|260.6|258.3|260.6|258.3|260.6|258.3|260.6|258.3|1
1650190760000|2022-04-17 10:19:20|260.61|258.31|260.67|258.37|260.67|258.37|260.56|258.26|7
1650190770000|2022-04-17 10:19:30|260.68|258.38|260.68|258.38|260.68|258.38|260.68|258.38|1
1650190780000|2022-04-17 10:19:40|260.66|258.36|260.66|258.36|260.66|258.36|260.66|258.36|1
1650190790000|2022-04-17 10:19:50|260.65|258.35|260.66|258.36|260.66|258.36|260.65|258.35|2
1650190800000|2022-04-17 10:20:00|260.69|258.39|260.71|258.41|260.71|258.41|260.69|258.39|3
1650190810000|2022-04-17 10:20:10|260.78|258.48|260.71|258.41|260.78|258.48|260.71|258.41|8
1650190820000|2022-04-17 10:20:20|260.7|258.4|260.67|258.37|260.7|258.4|260.67|258.37|3
1650190830000|2022-04-17 10:20:30|260.66|258.36|260.58|258.28|260.66|258.36|260.52|258.22|9
1650190840000|2022-04-17 10:20:40|260.59|258.29|260.65|258.35|260.65|258.35|260.59|258.29|4
1650190860000|2022-04-17 10:21:00|260.68|258.38|260.68|258.38|260.68|258.38|260.68|258.38|1
1650190880000|2022-04-17 10:21:20|260.73|258.43|260.72|258.42|260.73|258.43|260.72|258.42|4
1650190890000|2022-04-17 10:21:30|260.71|258.41|260.76|258.46|260.77|258.47|260.71|258.41|5
1650190900000|2022-04-17 10:21:40|260.77|258.47|260.79|258.49|260.79|258.49|260.76|258.46|6
1650190910000|2022-04-17 10:21:50|260.78|258.48|260.79|258.49|260.8|258.5|260.76|258.46|6
1650190920000|2022-04-17 10:22:00|260.8|258.5|260.81|258.51|260.81|258.51|260.77|258.47|13
1650190930000|2022-04-17 10:22:10|260.82|258.52|260.8|258.5|260.82|258.52|260.78|258.48|6
1650190940000|2022-04-17 10:22:20|260.79|258.49|260.77|258.47|260.81|258.51|260.71|258.41|12
1650190950000|2022-04-17 10:22:30|260.7|258.4|260.7|258.4|260.77|258.47|260.7|258.4|6
1650190960000|2022-04-17 10:22:40|260.69|258.39|260.68|258.38|260.69|258.39|260.68|258.38|2
1650190970000|2022-04-17 10:22:50|260.7|258.4|260.67|258.37|260.7|258.4|260.67|258.37|3
1650190980000|2022-04-17 10:23:00|260.66|258.36|260.65|258.35|260.66|258.36|260.65|258.35|4
1650190990000|2022-04-17 10:23:10|260.66|258.36|260.69|258.39|260.69|258.39|260.66|258.36|5
1650191020000|2022-04-17 10:23:40|260.7|258.4|260.7|258.4|260.7|258.4|260.7|258.4|1
1650191040000|2022-04-17 10:24:00|260.69|258.39|260.69|258.39|260.69|258.39|260.69|258.39|1
1650191050000|2022-04-17 10:24:10|260.7|258.4|260.73|258.43|260.74|258.44|260.7|258.4|6
1650191060000|2022-04-17 10:24:20|260.72|258.42|260.72|258.42|260.72|258.42|260.72|258.42|1
1650191070000|2022-04-17 10:24:30|260.71|258.41|260.7|258.4|260.71|258.41|260.69|258.39|4
1650191080000|2022-04-17 10:24:40|260.71|258.41|260.73|258.43|260.74|258.44|260.71|258.41|5
1650191090000|2022-04-17 10:24:50|260.72|258.42|260.72|258.42|260.73|258.43|260.72|258.42|3
1650191100000|2022-04-17 10:25:00|260.73|258.43|260.72|258.42|260.73|258.43|260.72|258.42|4
1650191110000|2022-04-17 10:25:10|260.73|258.43|260.72|258.42|260.73|258.43|260.72|258.42|4
1650191120000|2022-04-17 10:25:20|260.71|258.41|260.71|258.41|260.72|258.42|260.71|258.41|5
1650191130000|2022-04-17 10:25:30|260.73|258.43|260.74|258.44|260.74|258.44|260.73|258.43|2
1650191140000|2022-04-17 10:25:40|260.75|258.45|260.73|258.43|260.75|258.45|260.73|258.43|7
1650191150000|2022-04-17 10:25:50|260.75|258.45|260.74|258.44|260.75|258.45|260.73|258.43|6
1650191170000|2022-04-17 10:26:10|260.76|258.46|260.76|258.46|260.76|258.46|260.76|258.46|1
1650191180000|2022-04-17 10:26:20|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|2
1650191190000|2022-04-17 10:26:30|260.77|258.47|260.78|258.48|260.78|258.48|260.76|258.46|5
1650191200000|2022-04-17 10:26:40|260.77|258.47|260.77|258.47|260.77|258.47|260.77|258.47|1
1650191210000|2022-04-17 10:26:50|260.76|258.46|260.77|258.47|260.77|258.47|260.76|258.46|2
1650191220000|2022-04-17 10:27:00|260.78|258.48|260.77|258.47|260.78|258.48|260.76|258.46|4
1650191230000|2022-04-17 10:27:10|260.78|258.48|260.8|258.5|260.8|258.5|260.77|258.47|6
1650191240000|2022-04-17 10:27:20|260.81|258.51|260.7|258.4|260.81|258.51|260.69|258.39|7
1650191250000|2022-04-17 10:27:30|260.71|258.41|260.72|258.42|260.73|258.43|260.71|258.41|5
1650191260000|2022-04-17 10:27:40|260.71|258.41|260.72|258.42|260.72|258.42|260.71|258.41|2
1650191270000|2022-04-17 10:27:50|260.73|258.43|260.73|258.43|260.73|258.43|260.73|258.43|1
1650191280000|2022-04-17 10:28:00|260.72|258.42|260.73|258.43|260.73|258.43|260.72|258.42|2
1650191300000|2022-04-17 10:28:20|260.72|258.42|260.73|258.43|260.73|258.43|260.72|258.42|2
1650191310000|2022-04-17 10:28:30|260.72|258.42|260.71|258.41|260.73|258.43|260.71|258.41|10
1650191330000|2022-04-17 10:28:50|260.74|258.44|260.73|258.43|260.74|258.44|260.72|258.42|7
1650191340000|2022-04-17 10:29:00|260.72|258.42|260.71|258.41|260.72|258.42|260.71|258.41|2
1650191360000|2022-04-17 10:29:20|260.7|258.4|260.7|258.4|260.7|258.4|260.7|258.4|1
1650191370000|2022-04-17 10:29:30|260.71|258.41|260.67|258.37|260.71|258.41|260.67|258.37|2
1650191400000|2022-04-17 10:30:00|260.7|258.4|260.81|258.51|260.84|258.54|260.67|258.37|14
1650191410000|2022-04-17 10:30:10|260.82|258.52|260.88|258.58|260.88|258.58|260.8|258.5|10
1650191420000|2022-04-17 10:30:20|260.93|258.63|260.89|258.59|260.93|258.63|260.85|258.55|13
1650191430000|2022-04-17 10:30:30|260.88|258.58|260.82|258.52|260.88|258.58|260.82|258.52|5
1650191440000|2022-04-17 10:30:40|260.83|258.53|260.84|258.54|260.84|258.54|260.83|258.53|4
1650191450000|2022-04-17 10:30:50|260.83|258.53|260.84|258.54|260.84|258.54|260.83|258.53|2
1650191460000|2022-04-17 10:31:00|260.82|258.52|260.82|258.52|260.82|258.52|260.82|258.52|1
1650191490000|2022-04-17 10:31:30|260.89|258.59|260.97|258.67|260.97|258.67|260.89|258.59|6
1650191500000|2022-04-17 10:31:40|260.98|258.68|260.99|258.69|260.99|258.69|260.97|258.67|4
1650191510000|2022-04-17 10:31:50|261.01|258.71|261.02|258.72|261.04|258.74|261.01|258.71|4
1650191520000|2022-04-17 10:32:00|261.04|258.74|261.04|258.74|261.04|258.74|261.04|258.74|1
1650191530000|2022-04-17 10:32:10|261.24|258.94|261.31|259.01|261.31|259.01|261.24|258.94|8
1650191540000|2022-04-17 10:32:20|261.34|259.04|261.34|259.04|261.34|259.04|261.34|259.04|1
1650191550000|2022-04-17 10:32:30|261.35|259.05|261.34|259.04|261.35|259.05|261.34|259.04|2
1650191560000|2022-04-17 10:32:40|261.3|259|261.32|259.02|261.36|259.06|261.3|259|13
1650191570000|2022-04-17 10:32:50|261.33|259.03|261.38|259.08|261.38|259.08|261.33|259.03|5
1650191580000|2022-04-17 10:33:00|261.39|259.09|261.39|259.09|261.39|259.09|261.39|259.09|1
1650191590000|2022-04-17 10:33:10|261.3|259|261.31|259.01|261.31|259.01|261.29|258.99|3
1650191600000|2022-04-17 10:33:20|261.32|259.02|261.31|259.01|261.32|259.02|261.31|259.01|2
1650191620000|2022-04-17 10:33:40|261.3|259|261.3|259|261.3|259|261.3|259|1
1650191660000|2022-04-17 10:34:20|261.31|259.01|261.36|259.06|261.36|259.06|261.31|259.01|6
1650191670000|2022-04-17 10:34:30|261.35|259.05|261.49|259.19|261.49|259.19|261.35|259.05|8
1650191680000|2022-04-17 10:34:40|261.5|259.2|261.51|259.21|261.51|259.21|261.5|259.2|4
1650191690000|2022-04-17 10:34:50|261.52|259.22|261.52|259.22|261.52|259.22|261.52|259.22|1
1650191700000|2022-04-17 10:35:00|261.53|259.23|261.53|259.23|261.53|259.23|261.53|259.23|1
1650191740000|2022-04-17 10:35:40|261.54|259.24|261.55|259.25|261.55|259.25|261.54|259.24|2
1650191750000|2022-04-17 10:35:50|261.54|259.24|261.55|259.25|261.55|259.25|261.54|259.24|2
1650191770000|2022-04-17 10:36:10|261.56|259.26|261.57|259.27|261.57|259.27|261.56|259.26|2
1650191780000|2022-04-17 10:36:20|261.5|259.2|261.68|259.38|261.68|259.38|261.5|259.2|7
1650191790000|2022-04-17 10:36:30|261.8|259.5|261.87|259.57|261.94|259.64|261.78|259.48|10
1650191800000|2022-04-17 10:36:40|261.88|259.58|261.95|259.65|261.96|259.66|261.88|259.58|5
1650191810000|2022-04-17 10:36:50|261.94|259.64|261.72|259.42|261.94|259.64|261.71|259.41|9
1650191820000|2022-04-17 10:37:00|261.74|259.44|261.7|259.4|261.74|259.44|261.7|259.4|2
1650191840000|2022-04-17 10:37:20|261.67|259.37|261.67|259.37|261.67|259.37|261.67|259.37|1
1650191850000|2022-04-17 10:37:30|261.64|259.34|261.46|259.16|261.64|259.34|261.46|259.16|11
1650191860000|2022-04-17 10:37:40|261.48|259.18|261.48|259.18|261.48|259.18|261.48|259.18|1
1650191870000|2022-04-17 10:37:50|261.5|259.2|261.61|259.31|261.62|259.32|261.5|259.2|5
1650191880000|2022-04-17 10:38:00|261.62|259.32|261.74|259.44|261.74|259.44|261.61|259.31|5
1650191890000|2022-04-17 10:38:10|261.73|259.43|261.62|259.32|261.74|259.44|261.62|259.32|8
1650191910000|2022-04-17 10:38:30|261.63|259.33|261.62|259.32|261.65|259.35|261.62|259.32|3
1650191920000|2022-04-17 10:38:40|261.63|259.33|261.66|259.36|261.66|259.36|261.63|259.33|2
1650191930000|2022-04-17 10:38:50|261.71|259.41|261.72|259.42|261.72|259.42|261.71|259.41|4
1650191940000|2022-04-17 10:39:00|261.71|259.41|261.69|259.39|261.74|259.44|261.68|259.38|7
1650191960000|2022-04-17 10:39:20|261.63|259.33|261.63|259.33|261.63|259.33|261.63|259.33|1
1650191980000|2022-04-17 10:39:40|261.69|259.39|261.45|259.15|261.69|259.39|261.45|259.15|10
1650191990000|2022-04-17 10:39:50|261.44|259.14|261.5|259.2|261.51|259.21|261.44|259.14|3
1650192000000|2022-04-17 10:40:00|261.49|259.19|261.49|259.19|261.49|259.19|261.49|259.19|1
1650192010000|2022-04-17 10:40:10|261.5|259.2|261.45|259.15|261.5|259.2|261.44|259.14|6
1650192020000|2022-04-17 10:40:20|261.46|259.16|261.42|259.12|261.46|259.16|261.42|259.12|4
1650192040000|2022-04-17 10:40:40|261.43|259.13|261.42|259.12|261.43|259.13|261.42|259.12|2
1650192050000|2022-04-17 10:40:50|261.43|259.13|261.47|259.17|261.49|259.19|261.43|259.13|5
1650192060000|2022-04-17 10:41:00|261.51|259.21|261.52|259.22|261.54|259.24|261.51|259.21|11
1650192070000|2022-04-17 10:41:10|261.53|259.23|261.52|259.22|261.53|259.23|261.5|259.2|7
1650192080000|2022-04-17 10:41:20|261.51|259.21|261.62|259.32|261.62|259.32|261.51|259.21|13
1650192090000|2022-04-17 10:41:30|261.63|259.33|261.71|259.41|261.72|259.42|261.63|259.33|12
1650192100000|2022-04-17 10:41:40|261.72|259.42|261.82|259.52|261.82|259.52|261.71|259.41|9
1650192110000|2022-04-17 10:41:50|261.83|259.53|261.89|259.59|261.91|259.61|261.82|259.52|13
1650192120000|2022-04-17 10:42:00|261.88|259.58|261.85|259.55|261.88|259.58|261.83|259.53|12
1650192130000|2022-04-17 10:42:10|261.83|259.53|261.89|259.59|261.89|259.59|261.83|259.53|5
1650192140000|2022-04-17 10:42:20|261.88|259.58|261.79|259.49|261.88|259.58|261.78|259.48|9
1650192150000|2022-04-17 10:42:30|261.8|259.5|261.81|259.51|261.82|259.52|261.8|259.5|8
1650192160000|2022-04-17 10:42:40|261.8|259.5|261.88|259.58|261.89|259.59|261.8|259.5|10
1650192170000|2022-04-17 10:42:50|261.89|259.59|261.79|259.49|261.89|259.59|261.79|259.49|11
1650192180000|2022-04-17 10:43:00|261.87|259.57|261.87|259.57|261.87|259.57|261.87|259.57|1
1650192190000|2022-04-17 10:43:10|261.84|259.54|261.87|259.57|261.88|259.58|261.77|259.47|10
1650192200000|2022-04-17 10:43:20|261.86|259.56|261.87|259.57|261.89|259.59|261.86|259.56|9
1650192210000|2022-04-17 10:43:30|261.86|259.56|261.85|259.55|261.86|259.56|261.85|259.55|2
1650192220000|2022-04-17 10:43:40|261.86|259.56|261.8|259.5|261.86|259.56|261.79|259.49|8
1650192230000|2022-04-17 10:43:50|261.78|259.48|261.82|259.52|261.83|259.53|261.78|259.48|7
1650192240000|2022-04-17 10:44:00|261.8|259.5|261.81|259.51|261.82|259.52|261.8|259.5|4
1650192250000|2022-04-17 10:44:10|261.8|259.5|261.81|259.51|261.82|259.52|261.8|259.5|8
1650192260000|2022-04-17 10:44:20|261.85|259.55|262.03|259.73|262.04|259.74|261.85|259.55|9
1650192270000|2022-04-17 10:44:30|262.02|259.72|261.99|259.69|262.02|259.72|261.99|259.69|3
1650192280000|2022-04-17 10:44:40|262|259.7|261.99|259.69|262.01|259.71|261.98|259.68|5
1650192290000|2022-04-17 10:44:50|262|259.7|261.94|259.64|262.02|259.72|261.94|259.64|12
1650192300000|2022-04-17 10:45:00|261.93|259.63|261.85|259.55|261.93|259.63|261.84|259.54|9
1650192310000|2022-04-17 10:45:10|261.86|259.56|261.92|259.62|261.92|259.62|261.86|259.56|5
1650192320000|2022-04-17 10:45:20|261.93|259.63|261.95|259.65|261.96|259.66|261.91|259.61|8
1650192330000|2022-04-17 10:45:30|261.96|259.66|261.99|259.69|262.01|259.71|261.96|259.66|7
1650192340000|2022-04-17 10:45:40|262|259.7|262.47|260.17|262.48|260.18|262|259.7|18
1650192350000|2022-04-17 10:45:50|262.46|260.16|262.71|260.41|262.74|260.44|262.44|260.14|19
1650192360000|2022-04-17 10:46:00|262.72|260.42|262.49|260.19|262.72|260.42|262.49|260.19|16
1650192370000|2022-04-17 10:46:10|262.48|260.18|262.24|259.94|262.48|260.18|262.23|259.93|15
1650192380000|2022-04-17 10:46:20|262.25|259.95|262.41|260.11|262.45|260.15|262.24|259.94|14
1650192390000|2022-04-17 10:46:30|262.4|260.1|262.39|260.09|262.41|260.11|262.34|260.04|7
1650192400000|2022-04-17 10:46:40|262.42|260.12|262.36|260.06|262.42|260.12|262.36|260.06|7
1650192410000|2022-04-17 10:46:50|262.37|260.07|262.37|260.07|262.38|260.08|262.36|260.06|7
1650192420000|2022-04-17 10:47:00|262.38|260.08|262.38|260.08|262.38|260.08|262.37|260.07|5
1650192430000|2022-04-17 10:47:10|262.37|260.07|262.35|260.05|262.37|260.07|262.35|260.05|5
1650192440000|2022-04-17 10:47:20|262.36|260.06|262.45|260.15|262.46|260.16|262.36|260.06|11
1650192450000|2022-04-17 10:47:30|262.44|260.14|262.44|260.14|262.44|260.14|262.44|260.14|1
1650192460000|2022-04-17 10:47:40|262.43|260.13|262.43|260.13|262.43|260.13|262.43|260.13|1
1650192470000|2022-04-17 10:47:50|262.42|260.12|262.39|260.09|262.42|260.12|262.39|260.09|2
1650192480000|2022-04-17 10:48:00|262.38|260.08|262.33|260.03|262.38|260.08|262.33|260.03|7
1650192490000|2022-04-17 10:48:10|262.32|260.02|262.33|260.03|262.38|260.08|262.32|260.02|9
1650192500000|2022-04-17 10:48:20|262.34|260.04|262.38|260.08|262.43|260.13|262.34|260.04|9
1650192510000|2022-04-17 10:48:30|262.37|260.07|262.4|260.1|262.4|260.1|262.37|260.07|5
1650192540000|2022-04-17 10:49:00|262.41|260.11|262.48|260.18|262.48|260.18|262.4|260.1|8
1650192550000|2022-04-17 10:49:10|262.47|260.17|262.6|260.3|262.6|260.3|262.47|260.17|12
1650192560000|2022-04-17 10:49:20|262.58|260.28|262.65|260.35|262.65|260.35|262.58|260.28|8
1650192570000|2022-04-17 10:49:30|262.64|260.34|262.66|260.36|262.66|260.36|262.59|260.29|7
1650192580000|2022-04-17 10:49:40|262.65|260.35|262.65|260.35|262.65|260.35|262.63|260.33|8
1650192590000|2022-04-17 10:49:50|262.64|260.34|262.63|260.33|262.65|260.35|262.62|260.32|6
1650192600000|2022-04-17 10:50:00|262.64|260.34|262.68|260.38|262.68|260.38|262.64|260.34|5
1650192610000|2022-04-17 10:50:10|262.67|260.37|262.78|260.48|262.78|260.48|262.67|260.37|2
1650192620000|2022-04-17 10:50:20|262.77|260.47|262.77|260.47|262.78|260.48|262.77|260.47|3
1650192630000|2022-04-17 10:50:30|262.75|260.45|262.71|260.41|262.76|260.46|262.71|260.41|7
1650192640000|2022-04-17 10:50:40|262.64|260.34|262.64|260.34|262.64|260.34|262.64|260.34|1
1650192650000|2022-04-17 10:50:50|262.65|260.35|262.75|260.45|262.75|260.45|262.65|260.35|6
1650192660000|2022-04-17 10:51:00|262.74|260.44|262.74|260.44|262.74|260.44|262.74|260.44|1
1650192670000|2022-04-17 10:51:10|262.73|260.43|262.66|260.36|262.73|260.43|262.65|260.35|4
1650192680000|2022-04-17 10:51:20|262.65|260.35|262.64|260.34|262.65|260.35|262.64|260.34|2
1650192700000|2022-04-17 10:51:40|262.65|260.35|262.81|260.51|262.82|260.52|262.65|260.35|10
1650192710000|2022-04-17 10:51:50|262.8|260.5|262.78|260.48|262.81|260.51|262.76|260.46|9
1650192720000|2022-04-17 10:52:00|262.77|260.47|262.82|260.52|262.83|260.53|262.77|260.47|5
1650192730000|2022-04-17 10:52:10|262.81|260.51|262.82|260.52|262.82|260.52|262.81|260.51|2
1650192740000|2022-04-17 10:52:20|262.83|260.53|262.83|260.53|262.83|260.53|262.82|260.52|3
1650192750000|2022-04-17 10:52:30|262.81|260.51|262.81|260.51|262.81|260.51|262.81|260.51|1
1650192760000|2022-04-17 10:52:40|262.83|260.53|262.83|260.53|262.83|260.53|262.83|260.53|1
1650192770000|2022-04-17 10:52:50|262.85|260.55|262.86|260.56|262.86|260.56|262.85|260.55|2
1650192780000|2022-04-17 10:53:00|262.81|260.51|262.86|260.56|262.86|260.56|262.81|260.51|2
1650192790000|2022-04-17 10:53:10|262.87|260.57|262.86|260.56|262.87|260.57|262.86|260.56|6
1650192800000|2022-04-17 10:53:20|262.87|260.57|262.92|260.62|262.92|260.62|262.86|260.56|6
1650192820000|2022-04-17 10:53:40|262.93|260.63|262.93|260.63|262.94|260.64|262.93|260.63|3
1650192830000|2022-04-17 10:53:50|262.94|260.64|262.94|260.64|262.94|260.64|262.94|260.64|1
1650192840000|2022-04-17 10:54:00|262.93|260.63|262.93|260.63|262.93|260.63|262.93|260.63|1
1650192860000|2022-04-17 10:54:20|262.94|260.64|262.97|260.67|262.97|260.67|262.94|260.64|3
1650192870000|2022-04-17 10:54:30|262.96|260.66|263.3|261|263.3|261|262.96|260.66|5
1650192880000|2022-04-17 10:54:40|263.33|261.03|263.31|261.01|263.44|261.14|263.31|261.01|19
1650192890000|2022-04-17 10:54:50|263.3|261|263.28|260.98|263.31|261.01|263.28|260.98|7
1650192900000|2022-04-17 10:55:00|263.27|260.97|263.35|261.05|263.35|261.05|263.24|260.94|10
1650192910000|2022-04-17 10:55:10|263.42|261.12|263.46|261.16|263.46|261.16|263.4|261.1|15
1650192920000|2022-04-17 10:55:20|263.47|261.17|263.54|261.24|263.6|261.3|263.47|261.17|20
1650192930000|2022-04-17 10:55:30|263.53|261.23|263.44|261.14|263.54|261.24|263.42|261.12|18
1650192940000|2022-04-17 10:55:40|263.45|261.15|263.33|261.03|263.46|261.16|263.33|261.03|17
1650192950000|2022-04-17 10:55:50|263.32|261.02|263.29|260.99|263.33|261.03|263.28|260.98|7
1650192960000|2022-04-17 10:56:00|263.3|261|263.33|261.03|263.33|261.03|263.3|261|8
1650192970000|2022-04-17 10:56:10|263.32|261.02|263.29|260.99|263.32|261.02|263.29|260.99|3
1650192980000|2022-04-17 10:56:20|263.32|261.02|263.28|260.98|263.33|261.03|263.27|260.97|7
1650192990000|2022-04-17 10:56:30|263.27|260.97|263.33|261.03|263.33|261.03|263.27|260.97|3
1650193000000|2022-04-17 10:56:40|263.34|261.04|263.4|261.1|263.44|261.14|263.34|261.04|9
1650193010000|2022-04-17 10:56:50|263.39|261.09|263.38|261.08|263.41|261.11|263.38|261.08|6
1650193020000|2022-04-17 10:57:00|263.36|261.06|263.29|260.99|263.37|261.07|263.29|260.99|15
1650193030000|2022-04-17 10:57:10|263.3|261|263.35|261.05|263.35|261.05|263.3|261|8
1650193040000|2022-04-17 10:57:20|263.36|261.06|263.39|261.09|263.4|261.1|263.36|261.06|6
1650193050000|2022-04-17 10:57:30|263.38|261.08|263.43|261.13|263.44|261.14|263.35|261.05|9
1650193060000|2022-04-17 10:57:40|263.44|261.14|263.51|261.21|263.51|261.21|263.44|261.14|8
1650193070000|2022-04-17 10:57:50|263.5|261.2|264.31|262.01|264.34|262.04|263.5|261.2|14
1650193080000|2022-04-17 10:58:00|264.33|262.03|264.67|262.37|264.67|262.37|264.32|262.02|23
1650193090000|2022-04-17 10:58:10|264.68|262.38|264.43|262.13|264.68|262.38|264.41|262.11|28
1650193100000|2022-04-17 10:58:20|264.44|262.14|264.56|262.26|264.72|262.42|264.41|262.11|25
1650193110000|2022-04-17 10:58:30|264.55|262.25|264.49|262.19|264.71|262.41|264.49|262.19|29
1650193120000|2022-04-17 10:58:40|264.48|262.18|264.52|262.22|264.56|262.26|264.46|262.16|17
1650193130000|2022-04-17 10:58:50|264.51|262.21|264.46|262.16|264.6|262.3|264.46|262.16|14
1650193140000|2022-04-17 10:59:00|264.42|262.12|264.31|262.01|264.46|262.16|264.31|262.01|16
1650193150000|2022-04-17 10:59:10|264.27|261.97|263.92|261.62|264.27|261.97|263.88|261.58|22
1650193160000|2022-04-17 10:59:20|263.91|261.61|263.89|261.59|263.93|261.63|263.82|261.52|12
1650193170000|2022-04-17 10:59:30|263.93|261.63|263.79|261.49|263.93|261.63|263.75|261.45|11
1650193180000|2022-04-17 10:59:40|263.82|261.52|263.84|261.54|263.84|261.54|263.81|261.51|5
1650193190000|2022-04-17 10:59:50|263.83|261.53|263.79|261.49|263.84|261.54|263.78|261.48|5
1650193200000|2022-04-17 11:00:00|263.8|261.5|263.95|261.65|263.96|261.66|263.79|261.49|14
1650193210000|2022-04-17 11:00:10|263.96|261.66|264.29|261.99|264.29|261.99|263.95|261.65|11
1650193220000|2022-04-17 11:00:20|264.34|262.04|264.54|262.24|264.54|262.24|264.34|262.04|9
1650193230000|2022-04-17 11:00:30|264.55|262.25|264.66|262.36|264.67|262.37|264.55|262.25|10
1650193240000|2022-04-17 11:00:40|264.73|262.43|264.53|262.23|264.73|262.43|264.5|262.2|13
1650193250000|2022-04-17 11:00:50|264.51|262.21|264.54|262.24|264.55|262.25|264.51|262.21|10
1650193260000|2022-04-17 11:01:00|264.53|262.23|264.43|262.13|264.53|262.23|264.43|262.13|8
1650193270000|2022-04-17 11:01:10|264.41|262.11|264.28|261.98|264.41|262.11|264.25|261.95|12
1650193280000|2022-04-17 11:01:20|264.33|262.03|264.31|262.01|264.33|262.03|264.31|262.01|5
1650193290000|2022-04-17 11:01:30|264.29|261.99|264.29|261.99|264.3|262|264.29|261.99|3
1650193300000|2022-04-17 11:01:40|264.45|262.15|264.5|262.2|264.53|262.23|264.45|262.15|11
1650193310000|2022-04-17 11:01:50|264.49|262.19|264.56|262.26|264.57|262.27|264.49|262.19|8
1650193320000|2022-04-17 11:02:00|264.54|262.24|264.49|262.19|264.55|262.25|264.49|262.19|6
1650193330000|2022-04-17 11:02:10|264.5|262.2|264.53|262.23|264.54|262.24|264.5|262.2|4
1650193340000|2022-04-17 11:02:20|264.52|262.22|264.53|262.23|264.53|262.23|264.52|262.22|2
1650193350000|2022-04-17 11:02:30|264.52|262.22|264.51|262.21|264.52|262.22|264.43|262.13|6
1650193360000|2022-04-17 11:02:40|264.5|262.2|264.54|262.24|264.54|262.24|264.5|262.2|3
1650193370000|2022-04-17 11:02:50|264.53|262.23|264.47|262.17|264.54|262.24|264.39|262.09|13
1650193380000|2022-04-17 11:03:00|264.45|262.15|264.45|262.15|264.45|262.15|264.45|262.15|1
1650193390000|2022-04-17 11:03:10|264.44|262.14|264.4|262.1|264.44|262.14|264.38|262.08|8
1650193400000|2022-04-17 11:03:20|264.39|262.09|264.38|262.08|264.39|262.09|264.38|262.08|2
1650193410000|2022-04-17 11:03:30|264.39|262.09|264.38|262.08|264.39|262.09|264.37|262.07|4
1650193420000|2022-04-17 11:03:40|264.41|262.11|264.55|262.25|264.55|262.25|264.41|262.11|15
1650193430000|2022-04-17 11:03:50|264.54|262.24|264.51|262.21|264.55|262.25|264.44|262.14|14
1650193440000|2022-04-17 11:04:00|264.46|262.16|264.43|262.13|264.46|262.16|264.39|262.09|11
1650193450000|2022-04-17 11:04:10|264.48|262.18|264.51|262.21|264.53|262.23|264.48|262.18|12
1650193460000|2022-04-17 11:04:20|264.53|262.23|264.53|262.23|264.53|262.23|264.52|262.22|3
1650193470000|2022-04-17 11:04:30|264.55|262.25|264.5|262.2|264.55|262.25|264.5|262.2|5
1650193480000|2022-04-17 11:04:40|264.51|262.21|264.52|262.22|264.54|262.24|264.49|262.19|13
1650193490000|2022-04-17 11:04:50|264.53|262.23|264.51|262.21|264.53|262.23|264.5|262.2|5
1650193500000|2022-04-17 11:05:00|264.5|262.2|264.48|262.18|264.5|262.2|264.48|262.18|3
1650193510000|2022-04-17 11:05:10|264.49|262.19|264.49|262.19|264.49|262.19|264.49|262.19|1
1650193520000|2022-04-17 11:05:20|264.48|262.18|264.29|261.99|264.48|262.18|264.29|261.99|17
1650193530000|2022-04-17 11:05:30|264.3|262|264|261.7|264.3|262|264|261.7|13
1650193540000|2022-04-17 11:05:40|263.99|261.69|263.96|261.66|263.99|261.69|263.95|261.65|4
1650193550000|2022-04-17 11:05:50|263.94|261.64|264|261.7|264.01|261.71|263.94|261.64|9
1650193560000|2022-04-17 11:06:00|263.99|261.69|263.95|261.65|263.99|261.69|263.94|261.64|9
1650193570000|2022-04-17 11:06:10|263.93|261.63|263.89|261.59|263.94|261.64|263.89|261.59|5
1650193580000|2022-04-17 11:06:20|263.91|261.61|263.86|261.56|263.91|261.61|263.86|261.56|5
1650193590000|2022-04-17 11:06:30|263.85|261.55|263.72|261.42|263.85|261.55|263.63|261.33|20
1650193600000|2022-04-17 11:06:40|263.69|261.39|263.75|261.45|263.75|261.45|263.69|261.39|5
1650193610000|2022-04-17 11:06:50|263.74|261.44|263.96|261.66|263.96|261.66|263.74|261.44|15
1650193620000|2022-04-17 11:07:00|264.2|261.9|264.35|262.05|264.35|262.05|264.2|261.9|7
1650193630000|2022-04-17 11:07:10|264.37|262.07|263.98|261.68|264.37|262.07|263.84|261.54|18
1650193640000|2022-04-17 11:07:20|263.85|261.55|263.89|261.59|263.9|261.6|263.85|261.55|10
1650193650000|2022-04-17 11:07:30|263.9|261.6|264.38|262.08|264.41|262.11|263.9|261.6|16
1650193660000|2022-04-17 11:07:40|264.37|262.07|263.98|261.68|264.37|262.07|263.96|261.66|14
1650193670000|2022-04-17 11:07:50|263.97|261.67|263.94|261.64|263.97|261.67|263.91|261.61|11
1650193680000|2022-04-17 11:08:00|263.92|261.62|263.84|261.54|263.92|261.62|263.79|261.49|11
1650193690000|2022-04-17 11:08:10|263.81|261.51|263.76|261.46|263.84|261.54|263.76|261.46|11
1650193700000|2022-04-17 11:08:20|263.77|261.47|263.74|261.44|263.78|261.48|263.74|261.44|9
1650193710000|2022-04-17 11:08:30|263.75|261.45|263.7|261.4|263.75|261.45|263.7|261.4|9
1650193720000|2022-04-17 11:08:40|263.71|261.41|263.77|261.47|263.77|261.47|263.7|261.4|10
1650193730000|2022-04-17 11:08:50|263.68|261.38|263.58|261.28|263.68|261.38|263.58|261.28|9
1650193740000|2022-04-17 11:09:00|263.55|261.25|263.55|261.25|263.55|261.25|263.52|261.22|14
1650193750000|2022-04-17 11:09:10|263.54|261.24|263.57|261.27|263.57|261.27|263.54|261.24|3
1650193760000|2022-04-17 11:09:20|263.56|261.26|263.56|261.26|263.56|261.26|263.56|261.26|1
1650193770000|2022-04-17 11:09:30|263.54|261.24|263.54|261.24|263.54|261.24|263.54|261.24|1
1650193780000|2022-04-17 11:09:40|263.55|261.25|263.61|261.31|263.61|261.31|263.54|261.24|5
1650193790000|2022-04-17 11:09:50|263.56|261.26|263.41|261.11|263.56|261.26|263.39|261.09|16
1650193800000|2022-04-17 11:10:00|263.4|261.1|263.16|260.86|263.4|261.1|263.16|260.86|16
1650193810000|2022-04-17 11:10:10|263.17|260.87|263.25|260.95|263.27|260.97|263.01|260.71|19
1650193820000|2022-04-17 11:10:20|263.29|260.99|263.33|261.03|263.33|261.03|263.29|260.99|6
1650193830000|2022-04-17 11:10:30|263.32|261.02|263.31|261.01|263.33|261.03|263.31|261.01|6
1650193840000|2022-04-17 11:10:40|263.29|260.99|263.29|260.99|263.29|260.99|263.27|260.97|7
1650193850000|2022-04-17 11:10:50|263.3|261|263.31|261.01|263.36|261.06|263.3|261|7
1650193860000|2022-04-17 11:11:00|263.25|260.95|263.03|260.73|263.25|260.95|263.03|260.73|7
1650193870000|2022-04-17 11:11:10|263.01|260.71|263|260.7|263.04|260.74|263|260.7|10
1650193880000|2022-04-17 11:11:20|263.01|260.71|263.06|260.76|263.07|260.77|263.01|260.71|5
1650193890000|2022-04-17 11:11:30|263.05|260.75|262.6|260.3|263.05|260.75|262.6|260.3|7
1650193900000|2022-04-17 11:11:40|262.63|260.33|262.54|260.24|262.7|260.4|262.49|260.19|14
1650193910000|2022-04-17 11:11:50|262.55|260.25|262.45|260.15|262.58|260.28|262.39|260.09|25
1650193920000|2022-04-17 11:12:00|262.46|260.16|262.45|260.15|262.49|260.19|262.44|260.14|9
1650193930000|2022-04-17 11:12:10|262.46|260.16|262.63|260.33|262.63|260.33|262.45|260.15|11
1650193940000|2022-04-17 11:12:20|262.62|260.32|262.56|260.26|262.64|260.34|262.55|260.25|12
1650193950000|2022-04-17 11:12:30|262.55|260.25|262.5|260.2|262.55|260.25|262.48|260.18|10
1650193960000|2022-04-17 11:12:40|262.49|260.19|262.54|260.24|262.54|260.24|262.49|260.19|6
1650193970000|2022-04-17 11:12:50|262.53|260.23|262.53|260.23|262.53|260.23|262.53|260.23|1
1650193980000|2022-04-17 11:13:00|262.58|260.28|262.65|260.35|262.65|260.35|262.58|260.28|7
1650193990000|2022-04-17 11:13:10|262.66|260.36|262.66|260.36|262.66|260.36|262.66|260.36|1
1650194000000|2022-04-17 11:13:20|262.6|260.3|262.8|260.5|262.8|260.5|262.6|260.3|6
1650194010000|2022-04-17 11:13:30|262.79|260.49|262.81|260.51|262.82|260.52|262.79|260.49|3
1650194020000|2022-04-17 11:13:40|262.82|260.52|262.77|260.47|262.82|260.52|262.77|260.47|8
1650194030000|2022-04-17 11:13:50|262.73|260.43|262.73|260.43|262.73|260.43|262.72|260.42|5
1650194040000|2022-04-17 11:14:00|262.72|260.42|262.52|260.22|262.72|260.42|262.51|260.21|13
1650194050000|2022-04-17 11:14:10|262.51|260.21|262.38|260.08|262.51|260.21|262.35|260.05|17
1650194060000|2022-04-17 11:14:20|262.44|260.14|262.41|260.11|262.52|260.22|262.37|260.07|16
1650194070000|2022-04-17 11:14:30|262.42|260.12|262.5|260.2|262.52|260.22|262.42|260.12|12
1650194080000|2022-04-17 11:14:40|262.51|260.21|262.5|260.2|262.51|260.21|262.5|260.2|2
1650194090000|2022-04-17 11:14:50|262.49|260.19|262.5|260.2|262.5|260.2|262.49|260.19|2
1650194100000|2022-04-17 11:15:00|262.49|260.19|262.49|260.19|262.49|260.19|262.48|260.18|5
1650194110000|2022-04-17 11:15:10|262.48|260.18|262.39|260.09|262.48|260.18|262.39|260.09|6
1650194120000|2022-04-17 11:15:20|262.38|260.08|262.34|260.04|262.38|260.08|262.34|260.04|4
1650194130000|2022-04-17 11:15:30|262.33|260.03|262.26|259.96|262.33|260.03|262.26|259.96|5
1650194140000|2022-04-17 11:15:40|262.25|259.95|261.98|259.68|262.25|259.95|261.98|259.68|8
1650194150000|2022-04-17 11:15:50|261.93|259.63|261.79|259.49|261.93|259.63|261.64|259.34|20
1650194160000|2022-04-17 11:16:00|261.78|259.48|261.77|259.47|261.79|259.49|261.71|259.41|17
1650194170000|2022-04-17 11:16:10|261.76|259.46|261.77|259.47|261.78|259.48|261.74|259.44|8
1650194180000|2022-04-17 11:16:20|261.76|259.46|261.75|259.45|261.76|259.46|261.75|259.45|2
1650194190000|2022-04-17 11:16:30|261.74|259.44|261.61|259.31|261.74|259.44|261.61|259.31|9
1650194200000|2022-04-17 11:16:40|261.6|259.3|261.37|259.07|261.6|259.3|261.36|259.06|16
1650194210000|2022-04-17 11:16:50|261.36|259.06|261.1|258.8|261.37|259.07|261.09|258.79|23
1650194220000|2022-04-17 11:17:00|261.11|258.81|261.07|258.77|261.11|258.81|261.03|258.73|9
1650194230000|2022-04-17 11:17:10|261.08|258.78|261.28|258.98|261.28|258.98|261.07|258.77|7
1650194240000|2022-04-17 11:17:20|261.31|259.01|261.56|259.26|261.56|259.26|261.31|259.01|10
1650194250000|2022-04-17 11:17:30|261.59|259.29|261.62|259.32|261.62|259.32|261.59|259.29|5
1650194260000|2022-04-17 11:17:40|261.66|259.36|261.59|259.29|261.66|259.36|261.58|259.28|12
1650194270000|2022-04-17 11:17:50|261.55|259.25|261.51|259.21|261.55|259.25|261.49|259.19|7
1650194280000|2022-04-17 11:18:00|261.5|259.2|261.55|259.25|261.55|259.25|261.49|259.19|7
1650194290000|2022-04-17 11:18:10|261.56|259.26|261.59|259.29|261.59|259.29|261.56|259.26|5
1650194310000|2022-04-17 11:18:30|261.58|259.28|261.55|259.25|261.59|259.29|261.55|259.25|8
1650194320000|2022-04-17 11:18:40|261.54|259.24|261.39|259.09|261.54|259.24|261.39|259.09|11
1650194330000|2022-04-17 11:18:50|261.37|259.07|261.46|259.16|261.46|259.16|261.35|259.05|14
1650194340000|2022-04-17 11:19:00|261.43|259.13|261.46|259.16|261.46|259.16|261.43|259.13|5
1650194350000|2022-04-17 11:19:10|261.49|259.19|261.47|259.17|261.49|259.19|261.44|259.14|9
1650194360000|2022-04-17 11:19:20|261.53|259.23|261.56|259.26|261.56|259.26|261.53|259.23|3
1650194380000|2022-04-17 11:19:40|261.55|259.25|261.66|259.36|261.67|259.37|261.55|259.25|8
1650194390000|2022-04-17 11:19:50|261.7|259.4|261.7|259.4|261.71|259.41|261.7|259.4|3
1650194400000|2022-04-17 11:20:00|261.71|259.41|261.76|259.46|261.77|259.47|261.7|259.4|5
1650194410000|2022-04-17 11:20:10|261.77|259.47|261.77|259.47|261.77|259.47|261.77|259.47|1
1650194420000|2022-04-17 11:20:20|261.79|259.49|261.8|259.5|261.8|259.5|261.79|259.49|2
1650194430000|2022-04-17 11:20:30|261.79|259.49|261.87|259.57|261.88|259.58|261.79|259.49|9
1650194440000|2022-04-17 11:20:40|261.88|259.58|261.88|259.58|261.88|259.58|261.88|259.58|1
1650194450000|2022-04-17 11:20:50|261.9|259.6|261.64|259.34|261.9|259.6|261.64|259.34|10
1650194460000|2022-04-17 11:21:00|261.57|259.27|261.78|259.48|261.78|259.48|261.57|259.27|17
1650194470000|2022-04-17 11:21:10|261.8|259.5|261.39|259.09|261.95|259.65|261.39|259.09|14
1650194480000|2022-04-17 11:21:20|261.37|259.07|261.1|258.8|261.37|259.07|261.09|258.79|10
1650194490000|2022-04-17 11:21:30|261.09|258.79|261.42|259.12|261.49|259.19|261.09|258.79|11
1650194500000|2022-04-17 11:21:40|261.43|259.13|261.51|259.21|261.52|259.22|261.42|259.12|4
1650194510000|2022-04-17 11:21:50|261.52|259.22|261.51|259.21|261.52|259.22|261.5|259.2|3
1650194520000|2022-04-17 11:22:00|261.41|259.11|260.65|258.35|261.41|259.11|260.65|258.35|19
1650194530000|2022-04-17 11:22:10|260.67|258.37|260.8|258.5|260.81|258.51|260.67|258.37|14
1650194540000|2022-04-17 11:22:20|260.83|258.53|260.81|258.51|260.85|258.55|260.79|258.49|11
1650194550000|2022-04-17 11:22:30|260.82|258.52|260.76|258.46|260.83|258.53|260.76|258.46|7
1650194560000|2022-04-17 11:22:40|260.74|258.44|260.8|258.5|260.8|258.5|260.73|258.43|11
1650194570000|2022-04-17 11:22:50|260.79|258.49|260.82|258.52|260.82|258.52|260.74|258.44|10
1650194580000|2022-04-17 11:23:00|260.83|258.53|260.86|258.56|260.89|258.59|260.82|258.52|10
1650194590000|2022-04-17 11:23:10|260.88|258.58|260.93|258.63|260.95|258.65|260.88|258.58|5
1650194600000|2022-04-17 11:23:20|260.94|258.64|260.86|258.56|260.95|258.65|260.86|258.56|11
1650194610000|2022-04-17 11:23:30|260.87|258.57|260.9|258.6|260.9|258.6|260.87|258.57|4
1650194620000|2022-04-17 11:23:40|260.91|258.61|260.98|258.68|260.98|258.68|260.91|258.61|5
1650194630000|2022-04-17 11:23:50|260.97|258.67|260.97|258.67|260.97|258.67|260.97|258.67|1
1650194640000|2022-04-17 11:24:00|260.91|258.61|261.01|258.71|261.01|258.71|260.9|258.6|5
1650194650000|2022-04-17 11:24:10|261.04|258.74|261.06|258.76|261.06|258.76|261.04|258.74|3
1650194660000|2022-04-17 11:24:20|261.05|258.75|261.3|259|261.31|259.01|261.05|258.75|7
1650194670000|2022-04-17 11:24:30|261.31|259.01|261.31|259.01|261.31|259.01|261.31|259.01|1
1650194680000|2022-04-17 11:24:40|261.34|259.04|261.32|259.02|261.34|259.04|261.32|259.02|2
1650194690000|2022-04-17 11:24:50|261.34|259.04|261.28|258.98|261.34|259.04|261.19|258.89|14
1650194700000|2022-04-17 11:25:00|261.3|259|261.36|259.06|261.37|259.07|261.3|259|5
1650194710000|2022-04-17 11:25:10|261.35|259.05|261.39|259.09|261.39|259.09|261.35|259.05|2
1650194730000|2022-04-17 11:25:30|261.4|259.1|261.39|259.09|261.4|259.1|261.38|259.08|3
1650194740000|2022-04-17 11:25:40|261.38|259.08|261.51|259.21|261.52|259.22|261.38|259.08|9
1650194750000|2022-04-17 11:25:50|261.5|259.2|261.62|259.32|261.63|259.33|261.5|259.2|4
1650194760000|2022-04-17 11:26:00|261.71|259.41|261.7|259.4|261.71|259.41|261.69|259.39|3
1650194770000|2022-04-17 11:26:10|261.66|259.36|261.59|259.29|261.66|259.36|261.58|259.28|7
1650194780000|2022-04-17 11:26:20|261.54|259.24|261.54|259.24|261.54|259.24|261.54|259.24|1
1650194790000|2022-04-17 11:26:30|261.56|259.26|261.57|259.27|261.57|259.27|261.56|259.26|2
1650194800000|2022-04-17 11:26:40|261.56|259.26|261.46|259.16|261.56|259.26|261.46|259.16|11
1650194810000|2022-04-17 11:26:50|261.47|259.17|261.46|259.16|261.47|259.17|261.45|259.15|4
1650194820000|2022-04-17 11:27:00|261.47|259.17|261.44|259.14|261.47|259.17|261.44|259.14|4
1650194830000|2022-04-17 11:27:10|261.45|259.15|261.48|259.18|261.48|259.18|261.45|259.15|3
1650194850000|2022-04-17 11:27:30|261.5|259.2|261.51|259.21|261.51|259.21|261.5|259.2|4
1650194860000|2022-04-17 11:27:40|261.5|259.2|261.65|259.35|261.65|259.35|261.5|259.2|17
1650194870000|2022-04-17 11:27:50|261.64|259.34|261.71|259.41|261.71|259.41|261.62|259.32|7
1650194880000|2022-04-17 11:28:00|261.75|259.45|261.76|259.46|261.77|259.47|261.75|259.45|6
1650194890000|2022-04-17 11:28:10|261.75|259.45|261.72|259.42|261.75|259.45|261.7|259.4|5
1650194900000|2022-04-17 11:28:20|261.71|259.41|261.69|259.39|261.72|259.42|261.68|259.38|6
1650194910000|2022-04-17 11:28:30|261.68|259.38|261.7|259.4|261.7|259.4|261.68|259.38|3
1650194920000|2022-04-17 11:28:40|261.72|259.42|261.69|259.39|261.72|259.42|261.69|259.39|4
1650194940000|2022-04-17 11:29:00|261.68|259.38|261.68|259.38|261.69|259.39|261.68|259.38|3
1650194950000|2022-04-17 11:29:10|261.66|259.36|261.66|259.36|261.66|259.36|261.66|259.36|1
1650194960000|2022-04-17 11:29:20|261.64|259.34|261.64|259.34|261.64|259.34|261.64|259.34|1
1650194970000|2022-04-17 11:29:30|261.66|259.36|261.64|259.34|261.68|259.38|261.64|259.34|3
1650194980000|2022-04-17 11:29:40|261.67|259.37|261.67|259.37|261.68|259.38|261.64|259.34|6
1650194990000|2022-04-17 11:29:50|261.68|259.38|261.68|259.38|261.69|259.39|261.68|259.38|5
1650195000000|2022-04-17 11:30:00|261.69|259.39|261.69|259.39|261.69|259.39|261.69|259.39|1
1650195010000|2022-04-17 11:30:10|261.68|259.38|261.68|259.38|261.68|259.38|261.67|259.37|3
1650195020000|2022-04-17 11:30:20|261.67|259.37|261.71|259.41|261.74|259.44|261.66|259.36|10
1650195030000|2022-04-17 11:30:30|261.74|259.44|261.74|259.44|261.75|259.45|261.73|259.43|10
1650195040000|2022-04-17 11:30:40|261.78|259.48|261.8|259.5|261.81|259.51|261.78|259.48|7
1650195050000|2022-04-17 11:30:50|261.79|259.49|261.85|259.55|261.86|259.56|261.79|259.49|6
1650195060000|2022-04-17 11:31:00|261.86|259.56|261.9|259.6|261.9|259.6|261.86|259.56|5
1650195070000|2022-04-17 11:31:10|261.88|259.58|261.89|259.59|261.9|259.6|261.88|259.58|5
1650195080000|2022-04-17 11:31:20|261.9|259.6|261.94|259.64|261.94|259.64|261.88|259.58|9
1650195090000|2022-04-17 11:31:30|261.97|259.67|261.98|259.68|262.02|259.72|261.97|259.67|9
1650195100000|2022-04-17 11:31:40|262.01|259.71|262.01|259.71|262.04|259.74|262|259.7|8
1650195120000|2022-04-17 11:32:00|262|259.7|262.01|259.71|262.01|259.71|262|259.7|2
1650195130000|2022-04-17 11:32:10|262|259.7|262.01|259.71|262.01|259.71|262|259.7|2
1650195140000|2022-04-17 11:32:20|261.99|259.69|262.04|259.74|262.04|259.74|261.99|259.69|5
1650195170000|2022-04-17 11:32:50|262.05|259.75|262.26|259.96|262.31|260.01|262.04|259.74|9
1650195180000|2022-04-17 11:33:00|262.29|259.99|262.3|260|262.3|260|262.25|259.95|12
1650195190000|2022-04-17 11:33:10|262.33|260.03|262.45|260.15|262.45|260.15|262.33|260.03|11
1650195200000|2022-04-17 11:33:20|262.44|260.14|262.77|260.47|262.77|260.47|262.44|260.14|15
1650195210000|2022-04-17 11:33:30|262.78|260.48|262.77|260.47|262.78|260.48|262.73|260.43|7
1650195220000|2022-04-17 11:33:40|262.76|260.46|262.77|260.47|262.77|260.47|262.76|260.46|4
1650195230000|2022-04-17 11:33:50|262.79|260.49|262.79|260.49|262.81|260.51|262.78|260.48|8
1650195240000|2022-04-17 11:34:00|262.8|260.5|262.84|260.54|262.84|260.54|262.79|260.49|7
1650195250000|2022-04-17 11:34:10|262.85|260.55|262.84|260.54|262.92|260.62|262.84|260.54|9
1650195260000|2022-04-17 11:34:20|262.85|260.55|262.94|260.64|262.94|260.64|262.84|260.54|16
1650195270000|2022-04-17 11:34:30|262.95|260.65|263.01|260.71|263.02|260.72|262.95|260.65|8
1650195280000|2022-04-17 11:34:40|263.03|260.73|262.9|260.6|263.03|260.73|262.9|260.6|10
1650195290000|2022-04-17 11:34:50|262.91|260.61|262.7|260.4|262.91|260.61|262.65|260.35|11
1650195300000|2022-04-17 11:35:00|262.63|260.33|262.61|260.31|262.63|260.33|262.61|260.31|8
1650195310000|2022-04-17 11:35:10|262.62|260.32|262.43|260.13|262.62|260.32|262.43|260.13|10
1650195320000|2022-04-17 11:35:20|262.42|260.12|262.35|260.05|262.42|260.12|262.33|260.03|10
1650195330000|2022-04-17 11:35:30|262.33|260.03|262.34|260.04|262.34|260.04|262.33|260.03|2
1650195350000|2022-04-17 11:35:50|262.35|260.05|262.37|260.07|262.38|260.08|262.35|260.05|8
1650195360000|2022-04-17 11:36:00|262.38|260.08|262.47|260.17|262.47|260.17|262.38|260.08|6
1650195370000|2022-04-17 11:36:10|262.43|260.13|262.47|260.17|262.47|260.17|262.43|260.13|2
1650195380000|2022-04-17 11:36:20|262.46|260.16|262.35|260.05|262.46|260.16|262.34|260.04|9
1650195390000|2022-04-17 11:36:30|262.3|260|262.31|260.01|262.31|260.01|262.28|259.98|7
1650195400000|2022-04-17 11:36:40|262.32|260.02|262.32|260.02|262.32|260.02|262.32|260.02|1
1650195410000|2022-04-17 11:36:50|262.33|260.03|262.33|260.03|262.33|260.03|262.32|260.02|3
1650195420000|2022-04-17 11:37:00|262.35|260.05|262.41|260.11|262.41|260.11|262.35|260.05|4
1650195430000|2022-04-17 11:37:10|262.42|260.12|262.4|260.1|262.42|260.12|262.36|260.06|9
1650195440000|2022-04-17 11:37:20|262.41|260.11|262.47|260.17|262.47|260.17|262.41|260.11|2
1650195450000|2022-04-17 11:37:30|262.46|260.16|262.46|260.16|262.47|260.17|262.46|260.16|5
1650195460000|2022-04-17 11:37:40|262.45|260.15|262.53|260.23|262.53|260.23|262.45|260.15|9
1650195470000|2022-04-17 11:37:50|262.54|260.24|262.53|260.23|262.54|260.24|262.53|260.23|2
1650195480000|2022-04-17 11:38:00|262.54|260.24|262.43|260.13|262.54|260.24|262.43|260.13|10
1650195490000|2022-04-17 11:38:10|262.42|260.12|262.46|260.16|262.47|260.17|262.42|260.12|6
1650195500000|2022-04-17 11:38:20|262.5|260.2|262.49|260.19|262.5|260.2|262.49|260.19|2
1650195510000|2022-04-17 11:38:30|262.48|260.18|262.42|260.12|262.48|260.18|262.39|260.09|7
1650195520000|2022-04-17 11:38:40|262.43|260.13|262.46|260.16|262.46|260.16|262.43|260.13|4
1650195530000|2022-04-17 11:38:50|262.47|260.17|262.45|260.15|262.47|260.17|262.45|260.15|5
1650195540000|2022-04-17 11:39:00|262.44|260.14|262.43|260.13|262.44|260.14|262.43|260.13|2
1650195550000|2022-04-17 11:39:10|262.44|260.14|262.43|260.13|262.44|260.14|262.43|260.13|2
1650195560000|2022-04-17 11:39:20|262.42|260.12|262.43|260.13|262.43|260.13|262.38|260.08|14
1650195570000|2022-04-17 11:39:30|262.44|260.14|262.44|260.14|262.44|260.14|262.44|260.14|1
1650195580000|2022-04-17 11:39:40|262.46|260.16|262.53|260.23|262.53|260.23|262.46|260.16|7
1650195590000|2022-04-17 11:39:50|262.52|260.22|262.68|260.38|262.69|260.39|262.52|260.22|10
1650195600000|2022-04-17 11:40:00|262.69|260.39|262.74|260.44|262.74|260.44|262.63|260.33|7
1650195610000|2022-04-17 11:40:10|262.75|260.45|262.75|260.45|262.75|260.45|262.75|260.45|1
1650195620000|2022-04-17 11:40:20|262.74|260.44|262.74|260.44|262.77|260.47|262.74|260.44|4
1650195630000|2022-04-17 11:40:30|262.75|260.45|262.75|260.45|262.75|260.45|262.75|260.45|1
1650195640000|2022-04-17 11:40:40|262.76|260.46|262.72|260.42|262.78|260.48|262.71|260.41|8
1650195650000|2022-04-17 11:40:50|262.71|260.41|262.76|260.46|262.76|260.46|262.71|260.41|6
1650195660000|2022-04-17 11:41:00|262.77|260.47|262.78|260.48|262.78|260.48|262.77|260.47|2
1650195670000|2022-04-17 11:41:10|262.77|260.47|262.77|260.47|262.78|260.48|262.77|260.47|3
1650195680000|2022-04-17 11:41:20|262.76|260.46|262.76|260.46|262.76|260.46|262.76|260.46|1
1650195690000|2022-04-17 11:41:30|262.7|260.4|262.69|260.39|262.7|260.4|262.69|260.39|2
1650195700000|2022-04-17 11:41:40|262.72|260.42|262.8|260.5|262.8|260.5|262.72|260.42|7
1650195710000|2022-04-17 11:41:50|262.9|260.6|263.44|261.14|263.44|261.14|262.83|260.53|23
1650195720000|2022-04-17 11:42:00|263.36|261.06|263.38|261.08|263.45|261.15|263.36|261.06|10
1650195730000|2022-04-17 11:42:10|263.35|261.05|263.35|261.05|263.35|261.05|263.34|261.04|5
1650195740000|2022-04-17 11:42:20|263.37|261.07|263.33|261.03|263.37|261.07|263.07|260.77|13
1650195750000|2022-04-17 11:42:30|263.34|261.04|263.31|261.01|263.34|261.04|263.31|261.01|2
1650195760000|2022-04-17 11:42:40|263.3|261|263.27|260.97|263.31|261.01|263.27|260.97|5
1650195770000|2022-04-17 11:42:50|263.25|260.95|263.24|260.94|263.25|260.95|263.24|260.94|2
1650195780000|2022-04-17 11:43:00|263.23|260.93|263.26|260.96|263.26|260.96|263.23|260.93|6
1650195790000|2022-04-17 11:43:10|263.24|260.94|263.26|260.96|263.26|260.96|263.23|260.93|4
1650195800000|2022-04-17 11:43:20|263.25|260.95|263.24|260.94|263.26|260.96|263.24|260.94|4
1650195810000|2022-04-17 11:43:30|263.21|260.91|263.2|260.9|263.21|260.91|263.2|260.9|2
1650195820000|2022-04-17 11:43:40|263.22|260.92|263.2|260.9|263.22|260.92|263.2|260.9|3
1650195830000|2022-04-17 11:43:50|263.21|260.91|262.93|260.63|263.21|260.91|262.93|260.63|11
1650195840000|2022-04-17 11:44:00|262.94|260.64|263.21|260.91|263.21|260.91|262.9|260.6|11
1650195850000|2022-04-17 11:44:10|263.3|261|263.3|261|263.36|261.06|263.3|261|13
1650195860000|2022-04-17 11:44:20|263.31|261.01|263.08|260.78|263.37|261.07|263.08|260.78|10
1650195870000|2022-04-17 11:44:30|263|260.7|263.38|261.08|263.38|261.08|263|260.7|7
1650195880000|2022-04-17 11:44:40|263.37|261.07|263.47|261.17|263.48|261.18|263.37|261.07|13
1650195890000|2022-04-17 11:44:50|263.53|261.23|263.55|261.25|263.55|261.25|263.47|261.17|7
1650195900000|2022-04-17 11:45:00|263.53|261.23|263.53|261.23|263.56|261.26|263.53|261.23|6
1650195910000|2022-04-17 11:45:10|263.51|261.21|263.44|261.14|263.51|261.21|263.44|261.14|6
1650195920000|2022-04-17 11:45:20|263.45|261.15|263.26|260.96|263.45|261.15|263.26|260.96|11
1650195930000|2022-04-17 11:45:30|263.25|260.95|263.07|260.77|263.25|260.95|263.07|260.77|5
1650195940000|2022-04-17 11:45:40|263.02|260.72|263.33|261.03|263.35|261.05|263.02|260.72|7
1650195950000|2022-04-17 11:45:50|263.35|261.05|263|260.7|263.35|261.05|263|260.7|18
1650195960000|2022-04-17 11:46:00|262.99|260.69|262.89|260.59|262.99|260.69|262.89|260.59|7
1650195970000|2022-04-17 11:46:10|262.87|260.57|262.87|260.57|262.87|260.57|262.87|260.57|1
1650195980000|2022-04-17 11:46:20|262.86|260.56|262.88|260.58|262.88|260.58|262.86|260.56|3
1650195990000|2022-04-17 11:46:30|262.87|260.57|262.88|260.58|262.88|260.58|262.87|260.57|2
1650196000000|2022-04-17 11:46:40|262.87|260.57|262.87|260.57|262.87|260.57|262.86|260.56|3
1650196010000|2022-04-17 11:46:50|262.84|260.54|262.71|260.41|262.84|260.54|262.71|260.41|8
1650196020000|2022-04-17 11:47:00|262.72|260.42|262.73|260.43|262.73|260.43|262.71|260.41|4
1650196030000|2022-04-17 11:47:10|262.74|260.44|262.67|260.37|262.74|260.44|262.67|260.37|10
1650196040000|2022-04-17 11:47:20|262.68|260.38|262.69|260.39|262.69|260.39|262.68|260.38|2
1650196050000|2022-04-17 11:47:30|262.73|260.43|262.86|260.56|262.86|260.56|262.7|260.4|12
1650196060000|2022-04-17 11:47:40|262.85|260.55|262.84|260.54|262.88|260.58|262.84|260.54|6
1650196070000|2022-04-17 11:47:50|262.85|260.55|262.66|260.36|262.85|260.55|262.63|260.33|16
1650196080000|2022-04-17 11:48:00|262.67|260.37|262.78|260.48|262.78|260.48|262.64|260.34|12
1650196090000|2022-04-17 11:48:10|262.82|260.52|262.8|260.5|262.82|260.52|262.78|260.48|8
1650196100000|2022-04-17 11:48:20|262.81|260.51|262.74|260.44|262.81|260.51|262.73|260.43|4
1650196120000|2022-04-17 11:48:40|262.73|260.43|262.72|260.42|262.74|260.44|262.72|260.42|3
1650196130000|2022-04-17 11:48:50|262.71|260.41|262.71|260.41|262.71|260.41|262.7|260.4|3
1650196140000|2022-04-17 11:49:00|262.62|260.32|262.59|260.29|262.65|260.35|262.59|260.29|12
1650196150000|2022-04-17 11:49:10|262.56|260.26|262.49|260.19|262.56|260.26|262.49|260.19|7
1650196160000|2022-04-17 11:49:20|262.47|260.17|262.54|260.24|262.56|260.26|262.45|260.15|12
1650196170000|2022-04-17 11:49:30|262.53|260.23|262.45|260.15|262.53|260.23|262.45|260.15|4
1650196180000|2022-04-17 11:49:40|262.44|260.14|262.3|260|262.44|260.14|262.3|260|19
1650196190000|2022-04-17 11:49:50|262.29|259.99|262.31|260.01|262.31|260.01|262.28|259.98|7
1650196200000|2022-04-17 11:50:00|262.3|260|262.32|260.02|262.33|260.03|262.27|259.97|8
1650196210000|2022-04-17 11:50:10|262.31|260.01|262.32|260.02|262.32|260.02|262.31|260.01|2
1650196220000|2022-04-17 11:50:20|262.31|260.01|262.26|259.96|262.32|260.02|262.26|259.96|10
1650196240000|2022-04-17 11:50:40|262.27|259.97|262.29|259.99|262.29|259.99|262.27|259.97|5
1650196250000|2022-04-17 11:50:50|262.28|259.98|262.07|259.77|262.33|260.03|262.07|259.77|8
1650196260000|2022-04-17 11:51:00|262.06|259.76|262.25|259.95|262.25|259.95|261.99|259.69|6
1650196270000|2022-04-17 11:51:10|262.26|259.96|262.29|259.99|262.31|260.01|262.26|259.96|6
1650196280000|2022-04-17 11:51:20|262.31|260.01|262.31|260.01|262.32|260.02|262.31|260.01|3
1650196290000|2022-04-17 11:51:30|262.32|260.02|262.31|260.01|262.32|260.02|262.31|260.01|2
1650196310000|2022-04-17 11:51:50|262.32|260.02|262.33|260.03|262.33|260.03|262.32|260.02|2
1650196320000|2022-04-17 11:52:00|262.35|260.05|262.34|260.04|262.35|260.05|262.34|260.04|2
1650196330000|2022-04-17 11:52:10|262.36|260.06|262.37|260.07|262.37|260.07|262.35|260.05|3
1650196340000|2022-04-17 11:52:20|262.38|260.08|262.38|260.08|262.39|260.09|262.38|260.08|3
1650196350000|2022-04-17 11:52:30|262.39|260.09|262.5|260.2|262.5|260.2|262.39|260.09|7
1650196360000|2022-04-17 11:52:40|262.51|260.21|262.52|260.22|262.53|260.23|262.51|260.21|3
1650196370000|2022-04-17 11:52:50|262.53|260.23|262.53|260.23|262.53|260.23|262.53|260.23|1
1650196380000|2022-04-17 11:53:00|262.52|260.22|262.47|260.17|262.57|260.27|262.47|260.17|8
1650196390000|2022-04-17 11:53:10|262.45|260.15|262.48|260.18|262.48|260.18|262.44|260.14|8
1650196400000|2022-04-17 11:53:20|262.49|260.19|262.49|260.19|262.49|260.19|262.49|260.19|1
1650196410000|2022-04-17 11:53:30|262.48|260.18|262.45|260.15|262.49|260.19|262.44|260.14|12
1650196420000|2022-04-17 11:53:40|262.44|260.14|262.35|260.05|262.44|260.14|262.35|260.05|8
1650196430000|2022-04-17 11:53:50|262.36|260.06|262.36|260.06|262.36|260.06|262.36|260.06|1
1650196440000|2022-04-17 11:54:00|262.35|260.05|262.1|259.8|262.36|260.06|262.06|259.76|13
1650196450000|2022-04-17 11:54:10|262.12|259.82|262.1|259.8|262.12|259.82|262.06|259.76|10
1650196460000|2022-04-17 11:54:20|262.09|259.79|262.06|259.76|262.09|259.79|262|259.7|9
1650196470000|2022-04-17 11:54:30|262.05|259.75|262.05|259.75|262.06|259.76|262.05|259.75|3
1650196480000|2022-04-17 11:54:40|262.04|259.74|262.04|259.74|262.04|259.74|262.04|259.74|1
1650196490000|2022-04-17 11:54:50|262.03|259.73|261.86|259.56|262.03|259.73|261.86|259.56|9
1650196500000|2022-04-17 11:55:00|261.85|259.55|261.89|259.59|261.89|259.59|261.85|259.55|4
1650196510000|2022-04-17 11:55:10|261.87|259.57|261.89|259.59|261.89|259.59|261.85|259.55|6
1650196520000|2022-04-17 11:55:20|261.93|259.63|261.97|259.67|261.97|259.67|261.93|259.63|8
1650196530000|2022-04-17 11:55:30|261.96|259.66|261.93|259.63|261.97|259.67|261.93|259.63|5
1650196540000|2022-04-17 11:55:40|261.92|259.62|261.92|259.62|261.92|259.62|261.92|259.62|1
1650196550000|2022-04-17 11:55:50|261.93|259.63|261.93|259.63|261.93|259.63|261.93|259.63|1
1650196570000|2022-04-17 11:56:10|261.94|259.64|261.99|259.69|262|259.7|261.91|259.61|6
1650196580000|2022-04-17 11:56:20|262.03|259.73|262.27|259.97|262.27|259.97|262.03|259.73|7
1650196590000|2022-04-17 11:56:30|262.32|260.02|262.48|260.18|262.48|260.18|262.32|260.02|11
1650196600000|2022-04-17 11:56:40|262.45|260.15|262.4|260.1|262.45|260.15|262.4|260.1|3
1650196610000|2022-04-17 11:56:50|262.39|260.09|262.38|260.08|262.4|260.1|262.37|260.07|7
1650196620000|2022-04-17 11:57:00|262.39|260.09|262.41|260.11|262.42|260.12|262.39|260.09|4
1650196630000|2022-04-17 11:57:10|262.42|260.12|262.47|260.17|262.47|260.17|262.4|260.1|8
1650196640000|2022-04-17 11:57:20|262.53|260.23|262.57|260.27|262.57|260.27|262.52|260.22|6
1650196650000|2022-04-17 11:57:30|262.61|260.31|262.66|260.36|262.66|260.36|262.61|260.31|5
1650196660000|2022-04-17 11:57:40|262.67|260.37|262.89|260.59|262.93|260.63|262.67|260.37|7
1650196670000|2022-04-17 11:57:50|262.88|260.58|262.97|260.67|262.97|260.67|262.88|260.58|2
1650196680000|2022-04-17 11:58:00|262.99|260.69|263|260.7|263|260.7|262.98|260.68|3
1650196690000|2022-04-17 11:58:10|263.01|260.71|263|260.7|263.04|260.74|263|260.7|8
1650196700000|2022-04-17 11:58:20|262.99|260.69|263|260.7|263|260.7|262.99|260.69|2
1650196710000|2022-04-17 11:58:30|262.99|260.69|263.03|260.73|263.03|260.73|262.99|260.69|13
1650196720000|2022-04-17 11:58:40|263.04|260.74|263.03|260.73|263.04|260.74|263.03|260.73|2
1650196730000|2022-04-17 11:58:50|263.04|260.74|263.11|260.81|263.11|260.81|263.04|260.74|5
1650196740000|2022-04-17 11:59:00|263.12|260.82|263.37|261.07|263.45|261.15|263.12|260.82|17
1650196750000|2022-04-17 11:59:10|263.36|261.06|263.4|261.1|263.41|261.11|263.36|261.06|3
1650196760000|2022-04-17 11:59:20|263.45|261.15|263.39|261.09|263.5|261.2|263.39|261.09|7
1650196770000|2022-04-17 11:59:30|263.4|261.1|263.44|261.14|263.44|261.14|263.39|261.09|5
1650196780000|2022-04-17 11:59:40|263.42|261.12|263.36|261.06|263.42|261.12|263.32|261.02|11
1650196790000|2022-04-17 11:59:50|263.37|261.07|263.36|261.06|263.38|261.08|263.36|261.06|6
1650196800000|2022-04-17 12:00:00|263.35|261.05|263.36|261.06|263.36|261.06|263.35|261.05|2
1650196810000|2022-04-17 12:00:10|263.35|261.05|263.35|261.05|263.36|261.06|263.35|261.05|5
1650196820000|2022-04-17 12:00:20|263.33|261.03|263.25|260.95|263.34|261.04|263.25|260.95|10
1650196830000|2022-04-17 12:00:30|263.23|260.93|263.15|260.85|263.24|260.94|263.15|260.85|5
1650196840000|2022-04-17 12:00:40|263|260.7|262.98|260.68|263|260.7|262.98|260.68|2
1650196850000|2022-04-17 12:00:50|262.97|260.67|262.96|260.66|262.98|260.68|262.96|260.66|4
1650196860000|2022-04-17 12:01:00|262.94|260.64|262.92|260.62|262.94|260.64|262.92|260.62|3
1650196870000|2022-04-17 12:01:10|262.91|260.61|262.88|260.58|262.93|260.63|262.88|260.58|7
1650196880000|2022-04-17 12:01:20|262.85|260.55|262.83|260.53|262.85|260.55|262.83|260.53|2
1650196890000|2022-04-17 12:01:30|262.82|260.52|262.78|260.48|262.82|260.52|262.77|260.47|3
1650196900000|2022-04-17 12:01:40|262.8|260.5|262.8|260.5|262.8|260.5|262.8|260.5|1
1650196910000|2022-04-17 12:01:50|262.81|260.51|262.81|260.51|262.81|260.51|262.81|260.51|1
1650196920000|2022-04-17 12:02:00|262.82|260.52|262.71|260.41|262.82|260.52|262.71|260.41|10
1650196930000|2022-04-17 12:02:10|262.69|260.39|262.64|260.34|262.69|260.39|262.61|260.31|9
1650196940000|2022-04-17 12:02:20|262.65|260.35|262.66|260.36|262.66|260.36|262.65|260.35|2
1650196950000|2022-04-17 12:02:30|262.68|260.38|263.28|260.98|263.28|260.98|262.68|260.38|16
1650196960000|2022-04-17 12:02:40|263.19|260.89|263.18|260.88|263.28|260.98|263.18|260.88|13
1650196970000|2022-04-17 12:02:50|263.19|260.89|263.19|260.89|263.19|260.89|263.19|260.89|1
1650196980000|2022-04-17 12:03:00|263.18|260.88|263.27|260.97|263.34|261.04|263.16|260.86|12
1650196990000|2022-04-17 12:03:10|263.28|260.98|263.42|261.12|263.42|261.12|263.28|260.98|9
1650197000000|2022-04-17 12:03:20|263.43|261.13|263.47|261.17|263.47|261.17|263.43|261.13|7
1650197010000|2022-04-17 12:03:30|263.46|261.16|263.6|261.3|263.62|261.32|263.46|261.16|12
1650197020000|2022-04-17 12:03:40|263.61|261.31|263.72|261.42|263.72|261.42|263.61|261.31|12
1650197030000|2022-04-17 12:03:50|263.71|261.41|263.8|261.5|263.81|261.51|263.71|261.41|15
1650197040000|2022-04-17 12:04:00|263.81|261.51|263.79|261.49|263.81|261.51|263.77|261.47|9
1650197050000|2022-04-17 12:04:10|263.77|261.47|263.63|261.33|263.78|261.48|263.62|261.32|13
1650197060000|2022-04-17 12:04:20|263.62|261.32|263.69|261.39|263.69|261.39|263.61|261.31|12
1650197070000|2022-04-17 12:04:30|263.68|261.38|263.77|261.47|263.77|261.47|263.68|261.38|12
1650197080000|2022-04-17 12:04:40|263.78|261.48|263.67|261.37|263.78|261.48|263.67|261.37|8
1650197090000|2022-04-17 12:04:50|263.69|261.39|263.71|261.41|263.73|261.43|263.67|261.37|16
1650197100000|2022-04-17 12:05:00|263.7|261.4|263.61|261.31|263.7|261.4|263.61|261.31|11
1650197110000|2022-04-17 12:05:10|263.56|261.26|263.44|261.14|263.56|261.26|263.44|261.14|9
1650197120000|2022-04-17 12:05:20|263.43|261.13|263.42|261.12|263.43|261.13|263.42|261.12|2
1650197140000|2022-04-17 12:05:40|263.43|261.13|263.48|261.18|263.5|261.2|263.43|261.13|8
1650197160000|2022-04-17 12:06:00|263.47|261.17|263.4|261.1|263.47|261.17|263.4|261.1|8
1650197170000|2022-04-17 12:06:10|263.42|261.12|263.43|261.13|263.43|261.13|263.42|261.12|2
1650197180000|2022-04-17 12:06:20|263.42|261.12|262.95|260.65|263.42|261.12|262.94|260.64|13
1650197190000|2022-04-17 12:06:30|262.93|260.63|262.85|260.55|262.93|260.63|262.83|260.53|8
1650197200000|2022-04-17 12:06:40|262.84|260.54|262.77|260.47|262.84|260.54|262.62|260.32|13
1650197210000|2022-04-17 12:06:50|262.78|260.48|262.83|260.53|262.83|260.53|262.72|260.42|23
1650197220000|2022-04-17 12:07:00|262.82|260.52|262.8|260.5|262.83|260.53|262.77|260.47|9
1650197230000|2022-04-17 12:07:10|262.81|260.51|262.78|260.48|262.81|260.51|262.78|260.48|11
1650197240000|2022-04-17 12:07:20|262.79|260.49|262.82|260.52|262.82|260.52|262.77|260.47|8
1650197250000|2022-04-17 12:07:30|262.81|260.51|262.81|260.51|262.82|260.52|262.81|260.51|7
1650197260000|2022-04-17 12:07:40|262.82|260.52|262.84|260.54|262.85|260.55|262.81|260.51|7
1650197270000|2022-04-17 12:07:50|262.85|260.55|262.87|260.57|262.87|260.57|262.85|260.55|7
1650197280000|2022-04-17 12:08:00|262.86|260.56|262.88|260.58|262.88|260.58|262.86|260.56|3
1650197300000|2022-04-17 12:08:20|262.9|260.6|262.88|260.58|262.9|260.6|262.87|260.57|8
1650197310000|2022-04-17 12:08:30|262.87|260.57|262.88|260.58|262.88|260.58|262.87|260.57|2
1650197320000|2022-04-17 12:08:40|262.87|260.57|262.86|260.56|262.87|260.57|262.85|260.55|4
1650197330000|2022-04-17 12:08:50|262.84|260.54|262.94|260.64|262.94|260.64|262.81|260.51|9
1650197340000|2022-04-17 12:09:00|262.95|260.65|263.01|260.71|263.01|260.71|262.91|260.61|8
1650197350000|2022-04-17 12:09:10|262.99|260.69|262.99|260.69|262.99|260.69|262.99|260.69|1
1650197360000|2022-04-17 12:09:20|262.98|260.68|263.01|260.71|263.02|260.72|262.98|260.68|5
1650197370000|2022-04-17 12:09:30|263.03|260.73|262.98|260.68|263.03|260.73|262.98|260.68|4
1650197390000|2022-04-17 12:09:50|262.99|260.69|263|260.7|263.01|260.71|262.99|260.69|3
1650197400000|2022-04-17 12:10:00|262.99|260.69|262.96|260.66|262.99|260.69|262.96|260.66|4
1650197410000|2022-04-17 12:10:10|262.99|260.69|262.88|260.58|263.03|260.73|262.88|260.58|8
1650197420000|2022-04-17 12:10:20|262.98|260.68|262.98|260.68|262.98|260.68|262.98|260.68|1
1650197430000|2022-04-17 12:10:30|262.99|260.69|263.03|260.73|263.03|260.73|262.99|260.69|3
1650197440000|2022-04-17 12:10:40|263.04|260.74|263.14|260.84|263.14|260.84|263.03|260.73|8
1650197450000|2022-04-17 12:10:50|263.34|261.04|263.59|261.29|263.61|261.31|263.34|261.04|18
1650197460000|2022-04-17 12:11:00|263.6|261.3|263.59|261.29|263.61|261.31|263.49|261.19|20
1650197470000|2022-04-17 12:11:10|263.67|261.37|263.79|261.49|263.81|261.51|263.67|261.37|17
1650197480000|2022-04-17 12:11:20|263.73|261.43|263.67|261.37|263.76|261.46|263.67|261.37|7
1650197490000|2022-04-17 12:11:30|263.66|261.36|263.6|261.3|263.66|261.36|263.6|261.3|5
1650197500000|2022-04-17 12:11:40|263.58|261.28|263.63|261.33|263.63|261.33|263.58|261.28|9
1650197510000|2022-04-17 12:11:50|263.65|261.35|263.72|261.42|263.72|261.42|263.65|261.35|3
1650197520000|2022-04-17 12:12:00|263.75|261.45|264.09|261.79|264.09|261.79|263.75|261.45|17
1650197530000|2022-04-17 12:12:10|264.13|261.83|264.09|261.79|264.13|261.83|264.06|261.76|5
1650197540000|2022-04-17 12:12:20|264.08|261.78|264.54|262.24|264.58|262.28|264.08|261.78|15
1650197550000|2022-04-17 12:12:30|264.55|262.25|264.4|262.1|264.68|262.38|264.36|262.06|18
1650197560000|2022-04-17 12:12:40|264.39|262.09|264.33|262.03|264.4|262.1|264.33|262.03|4
1650197570000|2022-04-17 12:12:50|264.34|262.04|264.47|262.17|264.47|262.17|264.33|262.03|13
1650197580000|2022-04-17 12:13:00|264.46|262.16|264.66|262.36|264.75|262.45|264.46|262.16|18
1650197590000|2022-04-17 12:13:10|264.67|262.37|264.77|262.47|264.77|262.47|264.64|262.34|11
1650197600000|2022-04-17 12:13:20|264.81|262.51|264.84|262.54|264.89|262.59|264.79|262.49|14
1650197610000|2022-04-17 12:13:30|264.87|262.57|264.92|262.62|264.92|262.62|264.87|262.57|8
1650197620000|2022-04-17 12:13:40|264.91|262.61|264.94|262.64|264.94|262.64|264.87|262.57|7
1650197630000|2022-04-17 12:13:50|264.95|262.65|265.49|263.19|265.5|263.2|264.95|262.65|22
1650197640000|2022-04-17 12:14:00|265.47|263.17|265.46|263.16|265.5|263.2|265.44|263.14|16
1650197650000|2022-04-17 12:14:10|265.47|263.17|265.69|263.39|265.71|263.41|265.47|263.17|10
1650197660000|2022-04-17 12:14:20|265.72|263.42|265.93|263.63|265.93|263.63|265.71|263.41|15
1650197670000|2022-04-17 12:14:30|265.92|263.62|265.74|263.44|265.93|263.63|265.73|263.43|17
1650197680000|2022-04-17 12:14:40|265.73|263.43|265.11|262.81|265.76|263.46|265.11|262.81|25
1650197690000|2022-04-17 12:14:50|265.07|262.77|265.17|262.87|265.17|262.87|264.98|262.68|17
1650197700000|2022-04-17 12:15:00|265.16|262.86|265.49|263.19|265.49|263.19|265.16|262.86|16
1650197710000|2022-04-17 12:15:10|265.47|263.17|265.56|263.26|265.57|263.27|265.44|263.14|10
1650197720000|2022-04-17 12:15:20|265.52|263.22|265.39|263.09|265.52|263.22|265.38|263.08|16
1650197730000|2022-04-17 12:15:30|265.38|263.08|264.95|262.65|265.38|263.08|264.95|262.65|20
1650197740000|2022-04-17 12:15:40|264.93|262.63|264.85|262.55|264.94|262.64|264.83|262.53|9
1650197750000|2022-04-17 12:15:50|264.84|262.54|265.17|262.87|265.32|263.02|264.84|262.54|22
1650197760000|2022-04-17 12:16:00|265.28|262.98|264.92|262.62|265.28|262.98|264.92|262.62|18
1650197770000|2022-04-17 12:16:10|264.93|262.63|264.73|262.43|264.93|262.63|264.73|262.43|14
1650197780000|2022-04-17 12:16:20|264.72|262.42|264.71|262.41|264.73|262.43|264.67|262.37|8
1650197790000|2022-04-17 12:16:30|264.75|262.45|264.74|262.44|264.76|262.46|264.69|262.39|12
1650197800000|2022-04-17 12:16:40|264.75|262.45|264.83|262.53|264.85|262.55|264.75|262.45|9
1650197810000|2022-04-17 12:16:50|264.85|262.55|264.84|262.54|264.85|262.55|264.84|262.54|6
1650197820000|2022-04-17 12:17:00|264.85|262.55|264.87|262.57|264.87|262.57|264.84|262.54|4
1650197830000|2022-04-17 12:17:10|264.86|262.56|264.74|262.44|264.86|262.56|264.74|262.44|11
1650197840000|2022-04-17 12:17:20|264.71|262.41|264.62|262.32|264.71|262.41|264.62|262.32|9
1650197850000|2022-04-17 12:17:30|264.61|262.31|264.29|261.99|264.61|262.31|264.29|261.99|21
1650197860000|2022-04-17 12:17:40|264.3|262|264.02|261.72|264.32|262.02|263.93|261.63|22
1650197870000|2022-04-17 12:17:50|264.01|261.71|264.29|261.99|264.3|262|264|261.7|25
1650197880000|2022-04-17 12:18:00|264.26|261.96|264|261.7|264.26|261.96|264|261.7|9
1650197890000|2022-04-17 12:18:10|264.01|261.71|264|261.7|264.17|261.87|264|261.7|8
1650197900000|2022-04-17 12:18:20|264.01|261.71|264|261.7|264.02|261.72|263.99|261.69|9
1650197910000|2022-04-17 12:18:30|264.01|261.71|264|261.7|264.01|261.71|264|261.7|2
1650197920000|2022-04-17 12:18:40|264.01|261.71|264.02|261.72|264.06|261.76|264.01|261.71|16
1650197930000|2022-04-17 12:18:50|264.03|261.73|264.06|261.76|264.07|261.77|264.02|261.72|6
1650197940000|2022-04-17 12:19:00|264.05|261.75|264.27|261.97|264.27|261.97|264.05|261.75|12
1650197950000|2022-04-17 12:19:10|264.26|261.96|264.26|261.96|264.29|261.99|264.26|261.96|7
1650197960000|2022-04-17 12:19:20|264.08|261.78|264.06|261.76|264.08|261.78|264.06|261.76|5
1650197970000|2022-04-17 12:19:30|264.05|261.75|264.05|261.75|264.05|261.75|264.05|261.75|1
1650197980000|2022-04-17 12:19:40|264.03|261.73|263.98|261.68|264.03|261.73|263.96|261.66|14
1650197990000|2022-04-17 12:19:50|263.99|261.69|263.98|261.68|264|261.7|263.98|261.68|3
1650198000000|2022-04-17 12:20:00|263.99|261.69|263.97|261.67|264|261.7|263.93|261.63|7
1650198010000|2022-04-17 12:20:10|263.93|261.63|263.96|261.66|264.01|261.71|263.93|261.63|8
1650198020000|2022-04-17 12:20:20|263.98|261.68|263.99|261.69|264|261.7|263.98|261.68|3
1650198030000|2022-04-17 12:20:30|264|261.7|263.99|261.69|264|261.7|263.99|261.69|2
1650198040000|2022-04-17 12:20:40|263.98|261.68|263.98|261.68|264|261.7|263.98|261.68|3
1650198050000|2022-04-17 12:20:50|264|261.7|263.69|261.39|264|261.7|263.69|261.39|13
1650198060000|2022-04-17 12:21:00|263.7|261.4|263.67|261.37|263.71|261.41|263.63|261.33|6
1650198070000|2022-04-17 12:21:10|263.64|261.34|263.43|261.13|263.65|261.35|263.35|261.05|17
1650198080000|2022-04-17 12:21:20|263.42|261.12|263.37|261.07|263.44|261.14|263.37|261.07|10
1650198090000|2022-04-17 12:21:30|263.38|261.08|263.4|261.1|263.4|261.1|263.37|261.07|9
1650198100000|2022-04-17 12:21:40|263.39|261.09|263.52|261.22|263.56|261.26|263.39|261.09|9
1650198110000|2022-04-17 12:21:50|263.53|261.23|263.6|261.3|263.6|261.3|263.51|261.21|8
1650198120000|2022-04-17 12:22:00|263.59|261.29|263.6|261.3|263.6|261.3|263.59|261.29|2
1650198130000|2022-04-17 12:22:10|263.59|261.29|263.62|261.32|263.62|261.32|263.59|261.29|18
1650198140000|2022-04-17 12:22:20|263.71|261.41|263.75|261.45|263.76|261.46|263.71|261.41|7
1650198150000|2022-04-17 12:22:30|263.76|261.46|263.81|261.51|263.82|261.52|263.76|261.46|9
1650198160000|2022-04-17 12:22:40|263.8|261.5|263.98|261.68|263.98|261.68|263.78|261.48|10
1650198170000|2022-04-17 12:22:50|263.99|261.69|264.01|261.71|264.03|261.73|263.98|261.68|9
1650198180000|2022-04-17 12:23:00|264|261.7|264|261.7|264.04|261.74|263.99|261.69|8
1650198190000|2022-04-17 12:23:10|263.97|261.67|263.92|261.62|263.97|261.67|263.92|261.62|4
1650198200000|2022-04-17 12:23:20|263.85|261.55|263.61|261.31|263.86|261.56|263.61|261.31|12
1650198210000|2022-04-17 12:23:30|263.6|261.3|263.57|261.27|263.6|261.3|263.57|261.27|8
1650198220000|2022-04-17 12:23:40|263.56|261.26|263.56|261.26|263.56|261.26|263.55|261.25|3
1650198230000|2022-04-17 12:23:50|263.58|261.28|263.59|261.29|263.63|261.33|263.58|261.28|9
1650198240000|2022-04-17 12:24:00|263.6|261.3|263.61|261.31|263.61|261.31|263.6|261.3|4
1650198250000|2022-04-17 12:24:10|263.62|261.32|263.59|261.29|263.62|261.32|263.59|261.29|6
1650198260000|2022-04-17 12:24:20|263.58|261.28|263.56|261.26|263.58|261.28|263.55|261.25|4
1650198270000|2022-04-17 12:24:30|263.57|261.27|263.57|261.27|263.57|261.27|263.57|261.27|1
1650198290000|2022-04-17 12:24:50|263.55|261.25|263.56|261.26|263.56|261.26|263.55|261.25|2
1650198300000|2022-04-17 12:25:00|263.57|261.27|263.57|261.27|263.57|261.27|263.57|261.27|1
1650198320000|2022-04-17 12:25:20|263.55|261.25|263.55|261.25|263.55|261.25|263.55|261.25|1
1650198330000|2022-04-17 12:25:30|263.54|261.24|263.42|261.12|263.54|261.24|263.41|261.11|7
1650198340000|2022-04-17 12:25:40|263.41|261.11|263.34|261.04|263.41|261.11|263.33|261.03|7
1650198350000|2022-04-17 12:25:50|263.33|261.03|263.29|260.99|263.34|261.04|263.29|260.99|9
1650198360000|2022-04-17 12:26:00|263.3|261|263.01|260.71|263.3|261|263.01|260.71|8
1650198370000|2022-04-17 12:26:10|262.9|260.6|262.99|260.69|263.01|260.71|262.9|260.6|6
1650198380000|2022-04-17 12:26:20|263.08|260.78|263.19|260.89|263.21|260.91|263.08|260.78|6
1650198390000|2022-04-17 12:26:30|263.22|260.92|263|260.7|263.25|260.95|263|260.7|14
1650198400000|2022-04-17 12:26:40|263.01|260.71|263.13|260.83|263.13|260.83|263|260.7|10
1650198410000|2022-04-17 12:26:50|263.22|260.92|263.32|261.02|263.32|261.02|263.22|260.92|4
1650198420000|2022-04-17 12:27:00|263.33|261.03|263.45|261.15|263.45|261.15|263.33|261.03|5
1650198430000|2022-04-17 12:27:10|263.47|261.17|263.54|261.24|263.54|261.24|263.47|261.17|4
1650198450000|2022-04-17 12:27:30|263.63|261.33|263.55|261.25|263.63|261.33|263.55|261.25|7
1650198470000|2022-04-17 12:27:50|263.53|261.23|263.51|261.21|263.53|261.23|263.51|261.21|3
1650198480000|2022-04-17 12:28:00|263.5|261.2|263.49|261.19|263.5|261.2|263.49|261.19|2
1650198490000|2022-04-17 12:28:10|263.27|260.97|263.05|260.75|263.27|260.97|263.05|260.75|8
1650198500000|2022-04-17 12:28:20|263|260.7|263.02|260.72|263.02|260.72|263|260.7|3
1650198510000|2022-04-17 12:28:30|263.04|260.74|263.02|260.72|263.04|260.74|263.02|260.72|2
1650198520000|2022-04-17 12:28:40|263.05|260.75|263.02|260.72|263.06|260.76|263.02|260.72|6
1650198530000|2022-04-17 12:28:50|263.01|260.71|263|260.7|263.01|260.71|262.98|260.68|6
1650198540000|2022-04-17 12:29:00|263.01|260.71|263.06|260.76|263.06|260.76|263.01|260.71|4
1650198550000|2022-04-17 12:29:10|263.25|260.95|263.31|261.01|263.31|261.01|263.25|260.95|4
1650198560000|2022-04-17 12:29:20|263.33|261.03|263.33|261.03|263.33|261.03|263.33|261.03|1
1650198570000|2022-04-17 12:29:30|263.32|261.02|263.32|261.02|263.32|261.02|263.32|261.02|1
1650198580000|2022-04-17 12:29:40|263.31|261.01|263.36|261.06|263.37|261.07|263.31|261.01|8
1650198590000|2022-04-17 12:29:50|263.39|261.09|263.38|261.08|263.39|261.09|263.38|261.08|2
1650198600000|2022-04-17 12:30:00|263.37|261.07|263.39|261.09|263.39|261.09|263.37|261.07|3
1650198610000|2022-04-17 12:30:10|263.38|261.08|263.42|261.12|263.42|261.12|263.38|261.08|4
1650198620000|2022-04-17 12:30:20|263.43|261.13|263.43|261.13|263.43|261.13|263.43|261.13|1
1650198630000|2022-04-17 12:30:30|263.42|261.12|263.43|261.13|263.43|261.13|263.42|261.12|4
1650198640000|2022-04-17 12:30:40|263.42|261.12|263.43|261.13|263.43|261.13|263.42|261.12|2
1650198660000|2022-04-17 12:31:00|263.44|261.14|263.46|261.16|263.46|261.16|263.44|261.14|6
1650198680000|2022-04-17 12:31:20|263.45|261.15|263.58|261.28|263.58|261.28|263.45|261.15|12
1650198690000|2022-04-17 12:31:30|263.61|261.31|263.6|261.3|263.64|261.34|263.59|261.29|12
1650198700000|2022-04-17 12:31:40|263.61|261.31|263.61|261.31|263.61|261.31|263.61|261.31|1
1650198710000|2022-04-17 12:31:50|263.62|261.32|263.61|261.31|263.63|261.33|263.61|261.31|4
1650198720000|2022-04-17 12:32:00|263.6|261.3|263.6|261.3|263.6|261.3|263.6|261.3|1
1650198750000|2022-04-17 12:32:30|263.59|261.29|263.57|261.27|263.59|261.29|263.57|261.27|5
1650198760000|2022-04-17 12:32:40|263.56|261.26|263.46|261.16|263.56|261.26|263.46|261.16|14
1650198770000|2022-04-17 12:32:50|263.47|261.17|263.3|261|263.47|261.17|263.3|261|11
1650198780000|2022-04-17 12:33:00|263.01|260.71|262.91|260.61|263.01|260.71|262.83|260.53|15
1650198790000|2022-04-17 12:33:10|262.9|260.6|263.02|260.72|263.13|260.83|262.86|260.56|10
1650198800000|2022-04-17 12:33:20|263.05|260.75|263.06|260.76|263.06|260.76|263.05|260.75|2
1650198810000|2022-04-17 12:33:30|263.05|260.75|263.06|260.76|263.06|260.76|263.05|260.75|4
1650198820000|2022-04-17 12:33:40|263.09|260.79|263.06|260.76|263.09|260.79|263.06|260.76|2
1650198830000|2022-04-17 12:33:50|263.04|260.74|262.96|260.66|263.04|260.74|262.96|260.66|7
1650198840000|2022-04-17 12:34:00|262.95|260.65|262.96|260.66|262.99|260.69|262.95|260.65|11
1650198850000|2022-04-17 12:34:10|262.95|260.65|263|260.7|263.01|260.71|262.95|260.65|8
1650198860000|2022-04-17 12:34:20|262.99|260.69|262.99|260.69|262.99|260.69|262.99|260.69|1
1650198870000|2022-04-17 12:34:30|262.98|260.68|262.98|260.68|262.98|260.68|262.96|260.66|4
1650198880000|2022-04-17 12:34:40|262.97|260.67|262.95|260.65|262.98|260.68|262.95|260.65|6
1650198890000|2022-04-17 12:34:50|262.93|260.63|262.72|260.42|262.94|260.64|262.72|260.42|12
1650198900000|2022-04-17 12:35:00|262.71|260.41|262.61|260.31|262.72|260.42|262.61|260.31|9
1650198910000|2022-04-17 12:35:10|262.62|260.32|262.63|260.33|262.63|260.33|262.62|260.32|2
1650198920000|2022-04-17 12:35:20|262.62|260.32|262.59|260.29|262.62|260.32|262.59|260.29|6
1650198930000|2022-04-17 12:35:30|262.6|260.3|262.61|260.31|262.61|260.31|262.59|260.29|4
1650198940000|2022-04-17 12:35:40|262.62|260.32|262.62|260.32|262.62|260.32|262.62|260.32|1
1650198950000|2022-04-17 12:35:50|262.6|260.3|262.56|260.26|262.61|260.31|262.5|260.2|15
1650198960000|2022-04-17 12:36:00|262.58|260.28|262.58|260.28|262.58|260.28|262.56|260.26|4
1650198970000|2022-04-17 12:36:10|262.63|260.33|262.62|260.32|262.63|260.33|262.62|260.32|2
1650198980000|2022-04-17 12:36:20|262.64|260.34|262.76|260.46|262.77|260.47|262.52|260.22|16
1650198990000|2022-04-17 12:36:30|262.77|260.47|262.77|260.47|262.77|260.47|262.77|260.47|1
1650199000000|2022-04-17 12:36:40|262.9|260.6|262.89|260.59|262.9|260.6|262.89|260.59|2
1650199010000|2022-04-17 12:36:50|262.9|260.6|262.9|260.6|262.92|260.62|262.88|260.58|5
1650199020000|2022-04-17 12:37:00|262.91|260.61|262.91|260.61|262.91|260.61|262.91|260.61|1
1650199030000|2022-04-17 12:37:10|262.9|260.6|262.87|260.57|262.96|260.66|262.87|260.57|9
1650199050000|2022-04-17 12:37:30|262.88|260.58|262.86|260.56|262.88|260.58|262.84|260.54|7
1650199060000|2022-04-17 12:37:40|262.85|260.55|262.84|260.54|262.85|260.55|262.84|260.54|2
1650199070000|2022-04-17 12:37:50|262.85|260.55|262.85|260.55|262.85|260.55|262.85|260.55|1
1650199080000|2022-04-17 12:38:00|262.84|260.54|262.85|260.55|262.85|260.55|262.84|260.54|2
1650199090000|2022-04-17 12:38:10|262.83|260.53|262.87|260.57|262.87|260.57|262.83|260.53|4
1650199100000|2022-04-17 12:38:20|262.88|260.58|262.87|260.57|262.88|260.58|262.87|260.57|2
1650199110000|2022-04-17 12:38:30|262.86|260.56|262.87|260.57|262.87|260.57|262.86|260.56|2
1650199120000|2022-04-17 12:38:40|262.86|260.56|262.79|260.49|262.86|260.56|262.77|260.47|10
1650199130000|2022-04-17 12:38:50|262.78|260.48|262.71|260.41|262.78|260.48|262.71|260.41|5
1650199140000|2022-04-17 12:39:00|262.69|260.39|262.61|260.31|262.7|260.4|262.61|260.31|6
1650199150000|2022-04-17 12:39:10|262.59|260.29|262.56|260.26|262.59|260.29|262.55|260.25|4
1650199160000|2022-04-17 12:39:20|262.57|260.27|262.57|260.27|262.57|260.27|262.56|260.26|11
1650199170000|2022-04-17 12:39:30|262.58|260.28|262.58|260.28|262.58|260.28|262.58|260.28|1
1650199180000|2022-04-17 12:39:40|262.59|260.29|262.69|260.39|262.7|260.4|262.57|260.27|11
1650199190000|2022-04-17 12:39:50|262.68|260.38|262.86|260.56|262.89|260.59|262.68|260.38|8
1650199200000|2022-04-17 12:40:00|262.85|260.55|262.81|260.51|262.95|260.65|262.81|260.51|11
1650199210000|2022-04-17 12:40:10|262.78|260.48|262.73|260.43|262.81|260.51|262.73|260.43|4
1650199220000|2022-04-17 12:40:20|262.72|260.42|262.68|260.38|262.73|260.43|262.67|260.37|7
1650199230000|2022-04-17 12:40:30|262.69|260.39|262.72|260.42|262.72|260.42|262.69|260.39|6
1650199240000|2022-04-17 12:40:40|262.71|260.41|262.67|260.37|262.71|260.41|262.67|260.37|4
1650199250000|2022-04-17 12:40:50|262.68|260.38|262.64|260.34|262.69|260.39|262.64|260.34|3
1650199260000|2022-04-17 12:41:00|262.68|260.38|262.7|260.4|262.7|260.4|262.68|260.38|4
1650199270000|2022-04-17 12:41:10|262.69|260.39|262.66|260.36|262.7|260.4|262.66|260.36|4
1650199280000|2022-04-17 12:41:20|262.67|260.37|262.66|260.36|262.67|260.37|262.66|260.36|2
1650199290000|2022-04-17 12:41:30|262.65|260.35|262.66|260.36|262.66|260.36|262.65|260.35|2
1650199300000|2022-04-17 12:41:40|262.65|260.35|262.57|260.27|262.65|260.35|262.56|260.26|11
1650199310000|2022-04-17 12:41:50|262.54|260.24|262.54|260.24|262.54|260.24|262.54|260.24|1
1650199330000|2022-04-17 12:42:10|262.55|260.25|262.55|260.25|262.55|260.25|262.55|260.25|1
1650199350000|2022-04-17 12:42:30|262.53|260.23|262.35|260.05|262.53|260.23|262.34|260.04|12
1650199360000|2022-04-17 12:42:40|262.36|260.06|262.33|260.03|262.36|260.06|262.33|260.03|4
1650199370000|2022-04-17 12:42:50|262.32|260.02|262.31|260.01|262.34|260.04|262.3|260|7
1650199380000|2022-04-17 12:43:00|262.1|259.8|262.05|259.75|262.1|259.8|262.05|259.75|4
1650199390000|2022-04-17 12:43:10|262.06|259.76|262.45|260.15|262.46|260.16|262.06|259.76|17
1650199400000|2022-04-17 12:43:20|262.46|260.16|262.48|260.18|262.52|260.22|262.46|260.16|6
1650199410000|2022-04-17 12:43:30|262.49|260.19|262.46|260.16|262.49|260.19|262.46|260.16|6
1650199420000|2022-04-17 12:43:40|262.44|260.14|262.37|260.07|262.44|260.14|262.37|260.07|10
1650199430000|2022-04-17 12:43:50|262.38|260.08|262.3|260|262.38|260.08|262.3|260|5
1650199440000|2022-04-17 12:44:00|262.29|259.99|262.34|260.04|262.34|260.04|262.29|259.99|4
1650199450000|2022-04-17 12:44:10|262.33|260.03|262.45|260.15|262.45|260.15|262.33|260.03|14
1650199460000|2022-04-17 12:44:20|262.44|260.14|262.48|260.18|262.48|260.18|262.43|260.13|11
1650199470000|2022-04-17 12:44:30|262.49|260.19|263.41|261.11|263.48|261.18|262.49|260.19|26
1650199480000|2022-04-17 12:44:40|263.37|261.07|263.56|261.26|263.56|261.26|263.37|261.07|9
1650199490000|2022-04-17 12:44:50|263.57|261.27|263.69|261.39|263.71|261.41|263.57|261.27|8
1650199500000|2022-04-17 12:45:00|263.68|261.38|263.73|261.43|263.73|261.43|263.63|261.33|25
1650199510000|2022-04-17 12:45:10|263.74|261.44|263.73|261.43|263.78|261.48|263.71|261.41|13
1650199520000|2022-04-17 12:45:20|263.72|261.42|263.72|261.42|263.75|261.45|263.72|261.42|16
1650199530000|2022-04-17 12:45:30|263.74|261.44|263.64|261.34|263.74|261.44|263.64|261.34|17
1650199540000|2022-04-17 12:45:40|263.63|261.33|263.64|261.34|263.65|261.35|263.63|261.33|6
1650199550000|2022-04-17 12:45:50|263.65|261.35|263.6|261.3|263.65|261.35|263.6|261.3|7
1650199560000|2022-04-17 12:46:00|263.59|261.29|263.37|261.07|263.59|261.29|263.37|261.07|14
1650199570000|2022-04-17 12:46:10|263.36|261.06|263.31|261.01|263.36|261.06|263.31|261.01|3
1650199580000|2022-04-17 12:46:20|263.32|261.02|263.33|261.03|263.34|261.04|263.32|261.02|5
1650199590000|2022-04-17 12:46:30|263.32|261.02|263.34|261.04|263.41|261.11|263.3|261|19
1650199600000|2022-04-17 12:46:40|263.33|261.03|263.39|261.09|263.39|261.09|263.33|261.03|8
1650199610000|2022-04-17 12:46:50|263.41|261.11|263.35|261.05|263.41|261.11|263.33|261.03|7
1650199620000|2022-04-17 12:47:00|263.36|261.06|263.36|261.06|263.38|261.08|263.36|261.06|3
1650199630000|2022-04-17 12:47:10|263.32|261.02|263.36|261.06|263.36|261.06|263.32|261.02|2
1650199640000|2022-04-17 12:47:20|263.37|261.07|263.37|261.07|263.37|261.07|263.37|261.07|1
1650199650000|2022-04-17 12:47:30|263.38|261.08|263.37|261.07|263.39|261.09|263.37|261.07|4
1650199660000|2022-04-17 12:47:40|263.34|261.04|263.23|260.93|263.34|261.04|263.06|260.76|12
1650199670000|2022-04-17 12:47:50|263.2|260.9|263.19|260.89|263.2|260.9|263.18|260.88|5
1650199680000|2022-04-17 12:48:00|263.2|260.9|263.06|260.76|263.21|260.91|263.06|260.76|8
1650199690000|2022-04-17 12:48:10|263.05|260.75|263.01|260.71|263.05|260.75|263.01|260.71|2
1650199720000|2022-04-17 12:48:40|263|260.7|263|260.7|263|260.7|262.99|260.69|3
1650199730000|2022-04-17 12:48:50|262.98|260.68|262.91|260.61|262.98|260.68|262.88|260.58|6
1650199740000|2022-04-17 12:49:00|262.92|260.62|262.87|260.57|262.92|260.62|262.87|260.57|2
1650199750000|2022-04-17 12:49:10|262.86|260.56|262.86|260.56|262.86|260.56|262.83|260.53|6
1650199760000|2022-04-17 12:49:20|262.85|260.55|262.85|260.55|262.87|260.57|262.83|260.53|6
1650199770000|2022-04-17 12:49:30|262.86|260.56|262.86|260.56|262.87|260.57|262.86|260.56|3
1650199780000|2022-04-17 12:49:40|262.85|260.55|262.98|260.68|262.98|260.68|262.85|260.55|12
1650199790000|2022-04-17 12:49:50|262.99|260.69|263.09|260.79|263.1|260.8|262.99|260.69|3
1650199800000|2022-04-17 12:50:00|263.11|260.81|263.11|260.81|263.11|260.81|263.02|260.72|5
1650199810000|2022-04-17 12:50:10|263.12|260.82|263.11|260.81|263.12|260.82|263.11|260.81|2
1650199820000|2022-04-17 12:50:20|263.02|260.72|263.02|260.72|263.02|260.72|263.02|260.72|1
1650199830000|2022-04-17 12:50:30|263.01|260.71|262.91|260.61|263.01|260.71|262.91|260.61|13
1650199840000|2022-04-17 12:50:40|262.89|260.59|262.83|260.53|262.9|260.6|262.83|260.53|3
1650199850000|2022-04-17 12:50:50|262.84|260.54|262.83|260.53|262.84|260.54|262.83|260.53|2
1650199860000|2022-04-17 12:51:00|262.84|260.54|262.8|260.5|262.84|260.54|262.8|260.5|7
1650199870000|2022-04-17 12:51:10|262.79|260.49|262.77|260.47|262.79|260.49|262.77|260.47|5
1650199880000|2022-04-17 12:51:20|262.76|260.46|262.66|260.36|262.77|260.47|262.66|260.36|11
1650199890000|2022-04-17 12:51:30|262.65|260.35|262.79|260.49|262.79|260.49|262.65|260.35|7
1650199900000|2022-04-17 12:51:40|262.78|260.48|262.73|260.43|262.78|260.48|262.73|260.43|5
1650199910000|2022-04-17 12:51:50|262.77|260.47|262.79|260.49|262.79|260.49|262.77|260.47|5
1650199920000|2022-04-17 12:52:00|262.8|260.5|262.77|260.47|262.81|260.51|262.68|260.38|13
1650199940000|2022-04-17 12:52:20|262.75|260.45|262.76|260.46|262.76|260.46|262.71|260.41|8
1650199950000|2022-04-17 12:52:30|262.75|260.45|262.76|260.46|262.76|260.46|262.75|260.45|2
1650199960000|2022-04-17 12:52:40|262.77|260.47|262.78|260.48|262.79|260.49|262.77|260.47|6
1650199990000|2022-04-17 12:53:10|262.79|260.49|262.8|260.5|262.8|260.5|262.79|260.49|4
1650200000000|2022-04-17 12:53:20|262.79|260.49|262.8|260.5|262.8|260.5|262.79|260.49|2
1650200010000|2022-04-17 12:53:30|262.79|260.49|262.75|260.45|262.8|260.5|262.75|260.45|6
1650200020000|2022-04-17 12:53:40|262.74|260.44|262.7|260.4|262.74|260.44|262.69|260.39|6
1650200030000|2022-04-17 12:53:50|262.69|260.39|262.69|260.39|262.7|260.4|262.69|260.39|3
1650200040000|2022-04-17 12:54:00|262.68|260.38|262.68|260.38|262.69|260.39|262.68|260.38|5
1650200060000|2022-04-17 12:54:20|262.69|260.39|262.69|260.39|262.69|260.39|262.69|260.39|1
1650200070000|2022-04-17 12:54:30|262.71|260.41|262.75|260.45|262.75|260.45|262.71|260.41|6
1650200080000|2022-04-17 12:54:40|262.74|260.44|262.7|260.4|262.75|260.45|262.69|260.39|10
1650200100000|2022-04-17 12:55:00|262.71|260.41|262.65|260.35|262.71|260.41|262.65|260.35|2
1650200110000|2022-04-17 12:55:10|262.71|260.41|262.71|260.41|262.72|260.42|262.71|260.41|3
1650200120000|2022-04-17 12:55:20|262.7|260.4|262.72|260.42|262.72|260.42|262.7|260.4|2
1650200130000|2022-04-17 12:55:30|262.71|260.41|262.71|260.41|262.71|260.41|262.71|260.41|1
1650200140000|2022-04-17 12:55:40|262.72|260.42|262.72|260.42|262.72|260.42|262.72|260.42|1
1650200150000|2022-04-17 12:55:50|262.73|260.43|262.78|260.48|262.78|260.48|262.73|260.43|5
1650200160000|2022-04-17 12:56:00|262.77|260.47|262.77|260.47|262.77|260.47|262.77|260.47|1
1650200170000|2022-04-17 12:56:10|262.8|260.5|262.8|260.5|262.81|260.51|262.72|260.42|11
1650200190000|2022-04-17 12:56:30|262.81|260.51|262.9|260.6|262.9|260.6|262.81|260.51|3
1650200200000|2022-04-17 12:56:40|262.92|260.62|262.98|260.68|262.98|260.68|262.91|260.61|8
1650200210000|2022-04-17 12:56:50|262.99|260.69|263.14|260.84|263.16|260.86|262.99|260.69|11
1650200220000|2022-04-17 12:57:00|263.15|260.85|263.18|260.88|263.18|260.88|263.15|260.85|2
1650200230000|2022-04-17 12:57:10|263.24|260.94|263.64|261.34|263.65|261.35|263.24|260.94|15
1650200240000|2022-04-17 12:57:20|263.61|261.31|263.55|261.25|263.61|261.31|263.55|261.25|4
1650200250000|2022-04-17 12:57:30|263.56|261.26|263.52|261.22|263.56|261.26|263.51|261.21|6
1650200260000|2022-04-17 12:57:40|263.51|261.21|263.51|261.21|263.51|261.21|263.51|261.21|1
1650200270000|2022-04-17 12:57:50|263.53|261.23|263.79|261.49|263.79|261.49|263.53|261.23|10
1650200290000|2022-04-17 12:58:10|263.78|261.48|263.81|261.51|263.81|261.51|263.76|261.46|14
1650200300000|2022-04-17 12:58:20|263.8|261.5|263.83|261.53|263.83|261.53|263.74|261.44|8
1650200310000|2022-04-17 12:58:30|263.81|261.51|263.81|261.51|263.83|261.53|263.81|261.51|9
1650200320000|2022-04-17 12:58:40|263.82|261.52|263.83|261.53|263.83|261.53|263.8|261.5|5
1650200330000|2022-04-17 12:58:50|263.82|261.52|263.82|261.52|263.82|261.52|263.82|261.52|1
1650200340000|2022-04-17 12:59:00|263.81|261.51|263.71|261.41|263.84|261.54|263.71|261.41|13
1650200350000|2022-04-17 12:59:10|263.7|261.4|263.74|261.44|263.75|261.45|263.66|261.36|12
1650200360000|2022-04-17 12:59:20|263.75|261.45|263.87|261.57|263.91|261.61|263.75|261.45|13
1650200370000|2022-04-17 12:59:30|263.86|261.56|263.8|261.5|263.86|261.56|263.75|261.45|6
1650200380000|2022-04-17 12:59:40|263.78|261.48|263.8|261.5|263.82|261.52|263.78|261.48|6
1650200390000|2022-04-17 12:59:50|263.78|261.48|263.82|261.52|263.82|261.52|263.76|261.46|5
1650200400000|2022-04-17 13:00:00|263.81|261.51|263.79|261.49|263.81|261.51|263.79|261.49|5
1650200410000|2022-04-17 13:00:10|263.8|261.5|263.79|261.49|263.8|261.5|263.79|261.49|6
1650200420000|2022-04-17 13:00:20|263.78|261.48|263.76|261.46|263.78|261.48|263.76|261.46|3
1650200430000|2022-04-17 13:00:30|263.75|261.45|263.73|261.43|263.75|261.45|263.72|261.42|4
1650200440000|2022-04-17 13:00:40|263.71|261.41|263.63|261.33|263.71|261.41|263.63|261.33|8
1650200450000|2022-04-17 13:00:50|263.64|261.34|263.66|261.36|263.66|261.36|263.64|261.34|6
1650200460000|2022-04-17 13:01:00|263.67|261.37|263.57|261.27|263.67|261.37|263.57|261.27|8
1650200470000|2022-04-17 13:01:10|263.55|261.25|263.28|260.98|263.55|261.25|263.28|260.98|14
1650200480000|2022-04-17 13:01:20|263.36|261.06|263.42|261.12|263.46|261.16|263.36|261.06|4
1650200490000|2022-04-17 13:01:30|263.41|261.11|263.42|261.12|263.42|261.12|263.41|261.11|4
1650200510000|2022-04-17 13:01:50|263.41|261.11|263.44|261.14|263.47|261.17|263.41|261.11|9
1650200520000|2022-04-17 13:02:00|263.47|261.17|263.49|261.19|263.49|261.19|263.47|261.17|2
1650200530000|2022-04-17 13:02:10|263.5|261.2|263.5|261.2|263.5|261.2|263.5|261.2|1
1650200540000|2022-04-17 13:02:20|263.51|261.21|263.51|261.21|263.51|261.21|263.51|261.21|1
1650200550000|2022-04-17 13:02:30|263.49|261.19|263.5|261.2|263.5|261.2|263.48|261.18|5
1650200570000|2022-04-17 13:02:50|263.52|261.22|263.56|261.26|263.58|261.28|263.52|261.22|9
1650200580000|2022-04-17 13:03:00|263.55|261.25|263.54|261.24|263.55|261.25|263.54|261.24|2
1650200590000|2022-04-17 13:03:10|263.4|261.1|263.17|260.87|263.4|261.1|263.15|260.85|15
1650200600000|2022-04-17 13:03:20|263.18|260.88|263.07|260.77|263.18|260.88|263.01|260.71|13
1650200610000|2022-04-17 13:03:30|263.06|260.76|263.06|260.76|263.06|260.76|263.06|260.76|1
1650200620000|2022-04-17 13:03:40|263.05|260.75|263.05|260.75|263.05|260.75|263|260.7|5
1650200640000|2022-04-17 13:04:00|263.04|260.74|263.01|260.71|263.05|260.75|263.01|260.71|7
1650200650000|2022-04-17 13:04:10|262.97|260.67|262.96|260.66|262.97|260.67|262.89|260.59|13
1650200660000|2022-04-17 13:04:20|262.95|260.65|262.95|260.65|262.95|260.65|262.94|260.64|7
1650200670000|2022-04-17 13:04:30|262.94|260.64|262.94|260.64|262.95|260.65|262.94|260.64|3
1650200680000|2022-04-17 13:04:40|262.91|260.61|262.92|260.62|262.92|260.62|262.91|260.61|4
1650200690000|2022-04-17 13:04:50|262.93|260.63|262.94|260.64|262.94|260.64|262.93|260.63|2
1650200700000|2022-04-17 13:05:00|262.95|260.65|262.95|260.65|262.95|260.65|262.95|260.65|1
1650200730000|2022-04-17 13:05:30|262.89|260.59|262.95|260.65|262.95|260.65|262.89|260.59|2
1650200750000|2022-04-17 13:05:50|262.96|260.66|262.96|260.66|262.96|260.66|262.96|260.66|1
1650200760000|2022-04-17 13:06:00|262.97|260.67|263.01|260.71|263.02|260.72|262.97|260.67|5
1650200810000|2022-04-17 13:06:50|263|260.7|262.99|260.69|263|260.7|262.99|260.69|2
1650200820000|2022-04-17 13:07:00|262.98|260.68|262.99|260.69|262.99|260.69|262.98|260.68|2
1650200830000|2022-04-17 13:07:10|262.98|260.68|262.98|260.68|262.98|260.68|262.98|260.68|1
1650200840000|2022-04-17 13:07:20|262.97|260.67|262.97|260.67|262.98|260.68|262.97|260.67|3
1650200850000|2022-04-17 13:07:30|262.96|260.66|262.97|260.67|262.97|260.67|262.96|260.66|2
1650200860000|2022-04-17 13:07:40|262.98|260.68|263|260.7|263|260.7|262.98|260.68|2
1650200870000|2022-04-17 13:07:50|262.98|260.68|262.99|260.69|262.99|260.69|262.98|260.68|4
1650200890000|2022-04-17 13:08:10|263|260.7|263|260.7|263|260.7|263|260.7|1
1650200910000|2022-04-17 13:08:30|262.99|260.69|262.88|260.58|262.99|260.69|262.88|260.58|2
1650200920000|2022-04-17 13:08:40|262.99|260.69|262.98|260.68|262.99|260.69|262.98|260.68|2
1650200930000|2022-04-17 13:08:50|262.99|260.69|263.26|260.96|263.29|260.99|262.98|260.68|12
1650200940000|2022-04-17 13:09:00|263.24|260.94|263.26|260.96|263.29|260.99|263.23|260.93|5
1650200950000|2022-04-17 13:09:10|263.28|260.98|263.28|260.98|263.29|260.99|263.28|260.98|3
1650200960000|2022-04-17 13:09:20|263.09|260.79|263.06|260.76|263.09|260.79|263.06|260.76|6
1650200970000|2022-04-17 13:09:30|263.05|260.75|263.05|260.75|263.05|260.75|263.05|260.75|1
1650200980000|2022-04-17 13:09:40|263.07|260.77|263.08|260.78|263.08|260.78|263.05|260.75|3
1650200990000|2022-04-17 13:09:50|263.09|260.79|263.08|260.78|263.09|260.79|263.08|260.78|2
1650201000000|2022-04-17 13:10:00|263.09|260.79|263.09|260.79|263.09|260.79|263.09|260.79|1
1650201020000|2022-04-17 13:10:20|263.28|260.98|263.3|261|263.3|261|263.28|260.98|3
1650201030000|2022-04-17 13:10:30|263.31|261.01|263.63|261.33|263.63|261.33|263.31|261.01|7
1650201040000|2022-04-17 13:10:40|263.66|261.36|263.93|261.63|263.93|261.63|263.66|261.36|16
1650201050000|2022-04-17 13:10:50|263.99|261.69|264.11|261.81|264.11|261.81|263.98|261.68|7
1650201060000|2022-04-17 13:11:00|264.12|261.82|263.9|261.6|264.34|262.04|263.77|261.47|21
1650201070000|2022-04-17 13:11:10|263.89|261.59|263.93|261.63|263.95|261.65|263.89|261.59|9
1650201080000|2022-04-17 13:11:20|263.98|261.68|263.91|261.61|263.98|261.68|263.91|261.61|7
1650201090000|2022-04-17 13:11:30|263.87|261.57|263.78|261.48|263.87|261.57|263.78|261.48|10
1650201100000|2022-04-17 13:11:40|263.77|261.47|263.74|261.44|263.78|261.48|263.74|261.44|6
1650201120000|2022-04-17 13:12:00|263.72|261.42|263.71|261.41|263.73|261.43|263.71|261.41|5
1650201140000|2022-04-17 13:12:20|263.73|261.43|263.63|261.33|263.74|261.44|263.63|261.33|5
1650201150000|2022-04-17 13:12:30|263.64|261.34|263.32|261.02|263.64|261.34|263.32|261.02|19
1650201160000|2022-04-17 13:12:40|263.31|261.01|263.51|261.21|263.52|261.22|263.31|261.01|13
1650201170000|2022-04-17 13:12:50|263.52|261.22|263.53|261.23|263.53|261.23|263.5|261.2|7
1650201210000|2022-04-17 13:13:30|263.55|261.25|263.55|261.25|263.55|261.25|263.55|261.25|1
1650201220000|2022-04-17 13:13:40|263.53|261.23|263.53|261.23|263.53|261.23|263.53|261.23|1
1650201260000|2022-04-17 13:14:20|263.55|261.25|263.63|261.33|263.64|261.34|263.55|261.25|8
1650201270000|2022-04-17 13:14:30|263.65|261.35|263.65|261.35|263.65|261.35|263.65|261.35|1
1650201280000|2022-04-17 13:14:40|263.68|261.38|263.69|261.39|263.69|261.39|263.68|261.38|2
1650201290000|2022-04-17 13:14:50|263.75|261.45|263.75|261.45|263.75|261.45|263.75|261.45|1
1650201300000|2022-04-17 13:15:00|263.77|261.47|263.77|261.47|263.77|261.47|263.77|261.47|1
1650201310000|2022-04-17 13:15:10|263.76|261.46|263.76|261.46|263.76|261.46|263.76|261.46|1
1650201320000|2022-04-17 13:15:20|263.73|261.43|263.74|261.44|263.74|261.44|263.73|261.43|2
1650201340000|2022-04-17 13:15:40|263.73|261.43|263.73|261.43|263.73|261.43|263.72|261.42|3
1650201350000|2022-04-17 13:15:50|263.68|261.38|263.49|261.19|263.68|261.38|263.45|261.15|14
1650201360000|2022-04-17 13:16:00|263.5|261.2|263.63|261.33|263.64|261.34|263.5|261.2|14
1650201370000|2022-04-17 13:16:10|263.64|261.34|263.77|261.47|263.77|261.47|263.64|261.34|5
1650201390000|2022-04-17 13:16:30|263.76|261.46|263.62|261.32|263.76|261.46|263.62|261.32|7
1650201400000|2022-04-17 13:16:40|263.61|261.31|263.61|261.31|263.61|261.31|263.6|261.3|3
1650201410000|2022-04-17 13:16:50|263.6|261.3|263.59|261.29|263.61|261.31|263.58|261.28|8
1650201420000|2022-04-17 13:17:00|263.58|261.28|263.55|261.25|263.59|261.29|263.55|261.25|5
1650201430000|2022-04-17 13:17:10|263.53|261.23|263.54|261.24|263.54|261.24|263.53|261.23|2
1650201440000|2022-04-17 13:17:20|263.53|261.23|263.63|261.33|263.64|261.34|263.53|261.23|13
1650201450000|2022-04-17 13:17:30|263.62|261.32|263.65|261.35|263.65|261.35|263.62|261.32|3
1650201460000|2022-04-17 13:17:40|263.67|261.37|263.64|261.34|263.67|261.37|263.64|261.34|5
1650201470000|2022-04-17 13:17:50|263.65|261.35|263.64|261.34|263.65|261.35|263.64|261.34|4
1650201480000|2022-04-17 13:18:00|263.63|261.33|263.66|261.36|263.67|261.37|263.62|261.32|7
1650201490000|2022-04-17 13:18:10|263.67|261.37|263.65|261.35|263.67|261.37|263.65|261.35|6
1650201510000|2022-04-17 13:18:30|263.67|261.37|263.68|261.38|263.68|261.38|263.66|261.36|4
1650201520000|2022-04-17 13:18:40|263.69|261.39|263.71|261.41|263.71|261.41|263.69|261.39|7
1650201530000|2022-04-17 13:18:50|263.64|261.34|263.66|261.36|263.66|261.36|263.64|261.34|5
1650201540000|2022-04-17 13:19:00|263.64|261.34|263.75|261.45|263.75|261.45|263.63|261.33|11
1650201550000|2022-04-17 13:19:10|263.77|261.47|263.89|261.59|263.89|261.59|263.72|261.42|12
1650201560000|2022-04-17 13:19:20|263.88|261.58|263.87|261.57|263.89|261.59|263.87|261.57|8
1650201570000|2022-04-17 13:19:30|263.85|261.55|263.88|261.58|263.89|261.59|263.84|261.54|8
1650201580000|2022-04-17 13:19:40|263.83|261.53|263.83|261.53|263.83|261.53|263.83|261.53|1
1650201590000|2022-04-17 13:19:50|263.82|261.52|263.83|261.53|263.83|261.53|263.81|261.51|4
1650201600000|2022-04-17 13:20:00|263.84|261.54|263.85|261.55|263.86|261.56|263.84|261.54|3
1650201610000|2022-04-17 13:20:10|263.84|261.54|263.86|261.56|263.86|261.56|263.84|261.54|6
1650201620000|2022-04-17 13:20:20|263.85|261.55|263.76|261.46|263.85|261.55|263.75|261.45|10
1650201630000|2022-04-17 13:20:30|263.78|261.48|263.77|261.47|263.78|261.48|263.77|261.47|2
1650201640000|2022-04-17 13:20:40|263.76|261.46|263.74|261.44|263.76|261.46|263.71|261.41|7
1650201650000|2022-04-17 13:20:50|263.73|261.43|263.73|261.43|263.74|261.44|263.72|261.42|5
1650201670000|2022-04-17 13:21:10|263.72|261.42|263.7|261.4|263.72|261.42|263.7|261.4|2
1650201680000|2022-04-17 13:21:20|263.71|261.41|263.45|261.15|263.72|261.42|263.45|261.15|13
1650201690000|2022-04-17 13:21:30|263.46|261.16|263.44|261.14|263.47|261.17|263.43|261.13|9
1650201700000|2022-04-17 13:21:40|263.43|261.13|263.35|261.05|263.43|261.13|263.35|261.05|8
1650201710000|2022-04-17 13:21:50|263.39|261.09|263.41|261.11|263.43|261.13|263.39|261.09|7
1650201720000|2022-04-17 13:22:00|263.43|261.13|263.41|261.11|263.43|261.13|263.39|261.09|4
1650201730000|2022-04-17 13:22:10|263.43|261.13|263.63|261.33|263.67|261.37|263.43|261.13|15
1650201740000|2022-04-17 13:22:20|263.64|261.34|263.62|261.32|263.65|261.35|263.61|261.31|8
1650201750000|2022-04-17 13:22:30|263.56|261.26|263.5|261.2|263.57|261.27|263.5|261.2|6
1650201760000|2022-04-17 13:22:40|263.49|261.19|263.49|261.19|263.5|261.2|263.47|261.17|4
1650201770000|2022-04-17 13:22:50|263.48|261.18|263.26|260.96|263.48|261.18|263.04|260.74|16
1650201780000|2022-04-17 13:23:00|263.3|261|263.03|260.73|263.32|261.02|263.03|260.73|5
1650201790000|2022-04-17 13:23:10|262.97|260.67|262.97|260.67|262.97|260.67|262.97|260.67|1
1650201800000|2022-04-17 13:23:20|262.98|260.68|262.9|260.6|262.98|260.68|262.9|260.6|6
1650201810000|2022-04-17 13:23:30|262.93|260.63|262.91|260.61|262.94|260.64|262.9|260.6|7
1650201830000|2022-04-17 13:23:50|262.88|260.58|262.91|260.61|262.91|260.61|262.88|260.58|6
1650201840000|2022-04-17 13:24:00|263|260.7|262.99|260.69|263.01|260.71|262.99|260.69|6
1650201850000|2022-04-17 13:24:10|263|260.7|263.03|260.73|263.03|260.73|263|260.7|6
1650201860000|2022-04-17 13:24:20|263.02|260.72|263.02|260.72|263.03|260.73|263.01|260.71|7
1650201870000|2022-04-17 13:24:30|263.01|260.71|263|260.7|263.01|260.71|262.99|260.69|4
1650201880000|2022-04-17 13:24:40|262.99|260.69|262.99|260.69|262.99|260.69|262.99|260.69|1
1650201890000|2022-04-17 13:24:50|263.01|260.71|262.95|260.65|263.01|260.71|262.95|260.65|4
1650201900000|2022-04-17 13:25:00|262.96|260.66|262.91|260.61|262.96|260.66|262.91|260.61|5
1650201910000|2022-04-17 13:25:10|262.88|260.58|262.84|260.54|262.89|260.59|262.82|260.52|10
1650201920000|2022-04-17 13:25:20|262.83|260.53|262.88|260.58|262.89|260.59|262.83|260.53|10
1650201930000|2022-04-17 13:25:30|262.87|260.57|262.95|260.65|262.95|260.65|262.86|260.56|16
1650201940000|2022-04-17 13:25:40|262.87|260.57|262.94|260.64|262.97|260.67|262.86|260.56|6
1650201950000|2022-04-17 13:25:50|262.93|260.63|262.87|260.57|262.93|260.63|262.87|260.57|3
1650201960000|2022-04-17 13:26:00|262.86|260.56|262.86|260.56|262.86|260.56|262.86|260.56|1
1650201970000|2022-04-17 13:26:10|262.85|260.55|262.86|260.56|262.93|260.63|262.85|260.55|10
1650201980000|2022-04-17 13:26:20|262.87|260.57|262.77|260.47|262.87|260.57|262.71|260.41|11
1650201990000|2022-04-17 13:26:30|262.76|260.46|262.58|260.28|262.76|260.46|262.55|260.25|18
1650202000000|2022-04-17 13:26:40|262.55|260.25|262.52|260.22|262.59|260.29|262.51|260.21|13
1650202010000|2022-04-17 13:26:50|262.53|260.23|262.4|260.1|262.53|260.23|262.37|260.07|21
1650202020000|2022-04-17 13:27:00|262.37|260.07|261.86|259.56|262.37|260.07|261.86|259.56|23
1650202030000|2022-04-17 13:27:10|261.88|259.58|261.99|259.69|261.99|259.69|261.85|259.55|18
1650202040000|2022-04-17 13:27:20|261.98|259.68|262.01|259.71|262.01|259.71|261.95|259.65|19
1650202050000|2022-04-17 13:27:30|261.99|259.69|261.96|259.66|262.02|259.72|261.94|259.64|21
1650202060000|2022-04-17 13:27:40|261.97|259.67|262.39|260.09|262.39|260.09|261.96|259.66|14
1650202070000|2022-04-17 13:27:50|262.38|260.08|262.42|260.12|262.42|260.12|262.37|260.07|3
1650202080000|2022-04-17 13:28:00|262.44|260.14|262.36|260.06|262.44|260.14|262.36|260.06|7
1650202090000|2022-04-17 13:28:10|262.34|260.04|262.05|259.75|262.34|260.04|262.05|259.75|9
1650202100000|2022-04-17 13:28:20|262.06|259.76|262.1|259.8|262.1|259.8|262.06|259.76|6
1650202110000|2022-04-17 13:28:30|262.09|259.79|262.04|259.74|262.1|259.8|262.04|259.74|7
1650202120000|2022-04-17 13:28:40|262.02|259.72|262.02|259.72|262.02|259.72|262.02|259.72|1
1650202130000|2022-04-17 13:28:50|262.01|259.71|261.89|259.59|262.01|259.71|261.88|259.58|8
1650202140000|2022-04-17 13:29:00|261.88|259.58|261.87|259.57|261.88|259.58|261.87|259.57|2
1650202160000|2022-04-17 13:29:20|261.86|259.56|261.85|259.55|261.86|259.56|261.85|259.55|2
1650202170000|2022-04-17 13:29:30|261.87|259.57|261.87|259.57|261.88|259.58|261.87|259.57|3
1650202180000|2022-04-17 13:29:40|261.86|259.56|261.87|259.57|261.87|259.57|261.86|259.56|4
1650202190000|2022-04-17 13:29:50|261.86|259.56|261.72|259.42|261.87|259.57|261.71|259.41|9
1650202200000|2022-04-17 13:30:00|261.71|259.41|261.75|259.45|261.75|259.45|261.69|259.39|9
1650202210000|2022-04-17 13:30:10|261.73|259.43|261.55|259.25|261.73|259.43|261.5|259.2|21
1650202220000|2022-04-17 13:30:20|261.52|259.22|261.52|259.22|261.61|259.31|261.5|259.2|19
1650202230000|2022-04-17 13:30:30|261.53|259.23|261.58|259.28|261.59|259.29|261.53|259.23|12
1650202240000|2022-04-17 13:30:40|261.65|259.35|261.71|259.41|261.72|259.42|261.65|259.35|11
1650202250000|2022-04-17 13:30:50|261.72|259.42|261.75|259.45|261.76|259.46|261.7|259.4|14
1650202260000|2022-04-17 13:31:00|261.74|259.44|261.72|259.42|261.74|259.44|261.72|259.42|3
1650202270000|2022-04-17 13:31:10|261.73|259.43|261.76|259.46|261.76|259.46|261.71|259.41|8
1650202280000|2022-04-17 13:31:20|261.77|259.47|261.73|259.43|261.77|259.47|261.73|259.43|5
1650202290000|2022-04-17 13:31:30|261.72|259.42|261.61|259.31|261.72|259.42|261.61|259.31|9
1650202300000|2022-04-17 13:31:40|261.62|259.32|261.83|259.53|261.84|259.54|261.61|259.31|16
1650202310000|2022-04-17 13:31:50|261.82|259.52|261.98|259.68|261.98|259.68|261.82|259.52|12
1650202320000|2022-04-17 13:32:00|261.97|259.67|261.98|259.68|261.99|259.69|261.91|259.61|10
1650202330000|2022-04-17 13:32:10|261.97|259.67|261.96|259.66|261.97|259.67|261.96|259.66|2
1650202340000|2022-04-17 13:32:20|261.97|259.67|261.97|259.67|261.98|259.68|261.97|259.67|3
1650202350000|2022-04-17 13:32:30|261.96|259.66|261.95|259.65|261.96|259.66|261.95|259.65|2
1650202360000|2022-04-17 13:32:40|261.96|259.66|261.96|259.66|261.96|259.66|261.96|259.66|1
1650202380000|2022-04-17 13:33:00|261.97|259.67|261.89|259.59|261.97|259.67|261.87|259.57|8
1650202390000|2022-04-17 13:33:10|261.9|259.6|261.9|259.6|261.9|259.6|261.9|259.6|1
1650202400000|2022-04-17 13:33:20|261.91|259.61|261.83|259.53|261.91|259.61|261.83|259.53|5
1650202410000|2022-04-17 13:33:30|261.84|259.54|261.84|259.54|261.84|259.54|261.84|259.54|1
1650202420000|2022-04-17 13:33:40|261.85|259.55|261.84|259.54|261.85|259.55|261.84|259.54|2
1650202430000|2022-04-17 13:33:50|261.83|259.53|261.83|259.53|261.83|259.53|261.83|259.53|1
1650202440000|2022-04-17 13:34:00|261.81|259.51|261.81|259.51|261.82|259.52|261.81|259.51|3
1650202450000|2022-04-17 13:34:10|261.8|259.5|261.81|259.51|261.81|259.51|261.8|259.5|4
1650202460000|2022-04-17 13:34:20|261.8|259.5|261.8|259.5|261.8|259.5|261.8|259.5|1
1650202470000|2022-04-17 13:34:30|261.79|259.49|261.79|259.49|261.79|259.49|261.79|259.49|1
1650202480000|2022-04-17 13:34:40|261.8|259.5|261.69|259.39|261.8|259.5|261.69|259.39|13
1650202500000|2022-04-17 13:35:00|261.67|259.37|261.67|259.37|261.67|259.37|261.67|259.37|1
1650202510000|2022-04-17 13:35:10|261.66|259.36|261.66|259.36|261.66|259.36|261.65|259.35|3
1650202520000|2022-04-17 13:35:20|261.65|259.35|261.88|259.58|261.88|259.58|261.65|259.35|8
1650202530000|2022-04-17 13:35:30|261.89|259.59|262.39|260.09|262.4|260.1|261.89|259.59|22
1650202540000|2022-04-17 13:35:40|262.4|260.1|262.4|260.1|262.4|260.1|262.4|260.1|1
1650202550000|2022-04-17 13:35:50|262.39|260.09|262.46|260.16|262.46|260.16|262.38|260.08|4
1650202560000|2022-04-17 13:36:00|262.47|260.17|262.52|260.22|262.52|260.22|262.47|260.17|7
1650202570000|2022-04-17 13:36:10|262.57|260.27|262.57|260.27|262.57|260.27|262.57|260.27|1
1650202580000|2022-04-17 13:36:20|262.58|260.28|262.57|260.27|262.59|260.29|262.57|260.27|5
1650202590000|2022-04-17 13:36:30|262.56|260.26|262.63|260.33|262.63|260.33|262.55|260.25|12
1650202600000|2022-04-17 13:36:40|262.64|260.34|262.84|260.54|262.85|260.55|262.64|260.34|14
1650202610000|2022-04-17 13:36:50|262.83|260.53|263.37|261.07|263.37|261.07|262.83|260.53|9
1650202620000|2022-04-17 13:37:00|263.39|261.09|263.39|261.09|263.41|261.11|263.1|260.8|27
1650202630000|2022-04-17 13:37:10|263.49|261.19|263.13|260.83|263.49|261.19|263.13|260.83|18
1650202640000|2022-04-17 13:37:20|263.12|260.82|262.94|260.64|263.12|260.82|262.93|260.63|15
1650202650000|2022-04-17 13:37:30|262.87|260.57|262.95|260.65|262.97|260.67|262.79|260.49|13
1650202660000|2022-04-17 13:37:40|262.94|260.64|262.85|260.55|262.94|260.64|262.85|260.55|12
1650202670000|2022-04-17 13:37:50|262.86|260.56|262.77|260.47|262.86|260.56|262.77|260.47|8
1650202680000|2022-04-17 13:38:00|262.76|260.46|262.79|260.49|262.81|260.51|262.7|260.4|13
1650202690000|2022-04-17 13:38:10|262.78|260.48|262.68|260.38|262.78|260.48|262.66|260.36|12
1650202700000|2022-04-17 13:38:20|262.69|260.39|262.71|260.41|262.72|260.42|262.69|260.39|7
1650202710000|2022-04-17 13:38:30|262.72|260.42|262.86|260.56|262.86|260.56|262.72|260.42|16
1650202720000|2022-04-17 13:38:40|262.85|260.55|262.76|260.46|262.86|260.56|262.76|260.46|13
1650202730000|2022-04-17 13:38:50|262.75|260.45|262.74|260.44|262.75|260.45|262.74|260.44|2
1650202740000|2022-04-17 13:39:00|262.76|260.46|262.77|260.47|262.78|260.48|262.76|260.46|4
1650202750000|2022-04-17 13:39:10|262.76|260.46|262.55|260.25|262.76|260.46|262.52|260.22|17
1650202760000|2022-04-17 13:39:20|262.56|260.26|262.73|260.43|262.73|260.43|262.56|260.26|14
1650202770000|2022-04-17 13:39:30|262.72|260.42|262.69|260.39|262.73|260.43|262.69|260.39|6
1650202780000|2022-04-17 13:39:40|262.7|260.4|262.78|260.48|262.78|260.48|262.7|260.4|5
1650202790000|2022-04-17 13:39:50|262.8|260.5|263.04|260.74|263.16|260.86|262.8|260.5|12
1650202800000|2022-04-17 13:40:00|263.05|260.75|263.01|260.71|263.05|260.75|263.01|260.71|6
1650202810000|2022-04-17 13:40:10|263.09|260.79|263.41|261.11|263.45|261.15|263.09|260.79|16
1650202820000|2022-04-17 13:40:20|263.42|261.12|263.35|261.05|263.42|261.12|263.28|260.98|17
1650202830000|2022-04-17 13:40:30|263.36|261.06|263.44|261.14|263.44|261.14|263.31|261.01|20
1650202840000|2022-04-17 13:40:40|263.45|261.15|263.03|260.73|263.52|261.22|263.02|260.72|24
1650202850000|2022-04-17 13:40:50|263.04|260.74|263.23|260.93|263.25|260.95|262.97|260.67|13
1650202860000|2022-04-17 13:41:00|263.24|260.94|263.42|261.12|263.43|261.13|263.24|260.94|16
1650202870000|2022-04-17 13:41:10|263.41|261.11|263.49|261.19|263.5|261.2|263.4|261.1|15
1650202880000|2022-04-17 13:41:20|263.52|261.22|263.23|260.93|263.52|261.22|263.23|260.93|20
1650202890000|2022-04-17 13:41:30|263.22|260.92|263.21|260.91|263.23|260.93|263.21|260.91|14
1650202900000|2022-04-17 13:41:40|263.23|260.93|263.27|260.97|263.28|260.98|263.22|260.92|9
1650202910000|2022-04-17 13:41:50|263.34|261.04|263.27|260.97|263.34|261.04|263.19|260.89|15
1650202920000|2022-04-17 13:42:00|263.28|260.98|263.5|261.2|263.5|261.2|263.28|260.98|14
1650202930000|2022-04-17 13:42:10|263.49|261.19|263.53|261.23|263.53|261.23|263.49|261.19|4
1650202940000|2022-04-17 13:42:20|263.52|261.22|263.35|261.05|263.52|261.22|263.34|261.04|14
1650202950000|2022-04-17 13:42:30|263.34|261.04|263.04|260.74|263.34|261.04|263.04|260.74|9
1650202960000|2022-04-17 13:42:40|263.05|260.75|262.94|260.64|263.05|260.75|262.93|260.63|14
1650202970000|2022-04-17 13:42:50|262.93|260.63|262.78|260.48|262.93|260.63|262.77|260.47|12
1650202980000|2022-04-17 13:43:00|262.77|260.47|262.7|260.4|262.79|260.49|262.69|260.39|14
1650202990000|2022-04-17 13:43:10|262.69|260.39|262.7|260.4|262.7|260.4|262.61|260.31|15
1650203000000|2022-04-17 13:43:20|262.71|260.41|262.72|260.42|262.73|260.43|262.71|260.41|3
1650203010000|2022-04-17 13:43:30|262.71|260.41|262.73|260.43|262.73|260.43|262.69|260.39|5
1650203020000|2022-04-17 13:43:40|262.74|260.44|262.8|260.5|262.81|260.51|262.74|260.44|5
1650203030000|2022-04-17 13:43:50|262.83|260.53|263.48|261.18|263.48|261.18|262.83|260.53|13
1650203040000|2022-04-17 13:44:00|263.51|261.21|263.53|261.23|263.65|261.35|263.49|261.19|22
1650203050000|2022-04-17 13:44:10|263.54|261.24|263.53|261.23|263.54|261.24|263.52|261.22|10
1650203060000|2022-04-17 13:44:20|263.52|261.22|263.45|261.15|263.55|261.25|263.44|261.14|11
1650203070000|2022-04-17 13:44:30|263.43|261.13|263.43|261.13|263.45|261.15|263.43|261.13|4
1650203080000|2022-04-17 13:44:40|263.42|261.12|263.38|261.08|263.42|261.12|263.07|260.77|13
1650203090000|2022-04-17 13:44:50|263.41|261.11|263.43|261.13|263.49|261.19|263.38|261.08|15
1650203100000|2022-04-17 13:45:00|263.44|261.14|263.58|261.28|263.59|261.29|263.06|260.76|33
1650203110000|2022-04-17 13:45:10|263.57|261.27|263.5|261.2|263.66|261.36|263.5|261.2|16
1650203120000|2022-04-17 13:45:20|263.48|261.18|263.57|261.27|263.59|261.29|263.47|261.17|14
1650203130000|2022-04-17 13:45:30|263.59|261.29|263.54|261.24|263.64|261.34|263.52|261.22|17
1650203140000|2022-04-17 13:45:40|263.53|261.23|263.52|261.22|263.53|261.23|263.41|261.11|17
1650203150000|2022-04-17 13:45:50|263.53|261.23|263.27|260.97|263.54|261.24|263.16|260.86|27
1650203160000|2022-04-17 13:46:00|263.28|260.98|263.02|260.72|263.29|260.99|262.99|260.69|17
1650203170000|2022-04-17 13:46:10|263.01|260.71|263.57|261.27|263.62|261.32|263.01|260.71|24
1650203180000|2022-04-17 13:46:20|263.58|261.28|263.61|261.31|263.65|261.35|263.58|261.28|18
1650203190000|2022-04-17 13:46:30|263.58|261.28|263.48|261.18|263.58|261.28|263.42|261.12|22
1650203200000|2022-04-17 13:46:40|263.49|261.19|263.42|261.12|263.49|261.19|263.32|261.02|25
1650203210000|2022-04-17 13:46:50|263.43|261.13|263.28|260.98|263.43|261.13|263.17|260.87|19
1650203220000|2022-04-17 13:47:00|263.29|260.99|263.39|261.09|263.39|261.09|263.17|260.87|13
1650203230000|2022-04-17 13:47:10|263.41|261.11|263.45|261.15|263.46|261.16|263.19|260.89|21
1650203240000|2022-04-17 13:47:20|263.46|261.16|263.23|260.93|263.46|261.16|263.23|260.93|18
1650203250000|2022-04-17 13:47:30|263.2|260.9|263.3|261|263.34|261.04|263.2|260.9|16
1650203260000|2022-04-17 13:47:40|263.28|260.98|263|260.7|263.28|260.98|263|260.7|8
1650203270000|2022-04-17 13:47:50|263.01|260.71|262.95|260.65|263.01|260.71|262.95|260.65|5
1650203280000|2022-04-17 13:48:00|262.94|260.64|262.93|260.63|262.94|260.64|262.91|260.61|4
1650203290000|2022-04-17 13:48:10|262.88|260.58|262.89|260.59|262.93|260.63|262.88|260.58|8
1650203300000|2022-04-17 13:48:20|262.9|260.6|263.38|261.08|263.53|261.23|262.9|260.6|28
1650203310000|2022-04-17 13:48:30|263.37|261.07|263.04|260.74|263.38|261.08|263.04|260.74|17
1650203320000|2022-04-17 13:48:40|263.05|260.75|263.42|261.12|263.42|261.12|263|260.7|21
1650203330000|2022-04-17 13:48:50|263.43|261.13|263.42|261.12|263.45|261.15|263.4|261.1|14
1650203340000|2022-04-17 13:49:00|263.41|261.11|263.37|261.07|263.41|261.11|263.36|261.06|9
1650203350000|2022-04-17 13:49:10|263.36|261.06|263.38|261.08|263.39|261.09|263.33|261.03|12
1650203360000|2022-04-17 13:49:20|263.37|261.07|263.17|260.87|263.39|261.09|263.17|260.87|15
1650203370000|2022-04-17 13:49:30|263.16|260.86|263|260.7|263.16|260.86|262.93|260.63|14
1650203380000|2022-04-17 13:49:40|263.01|260.71|263.04|260.74|263.05|260.75|263|260.7|11
1650203390000|2022-04-17 13:49:50|263.01|260.71|262.98|260.68|263.01|260.71|262.98|260.68|8
1650203400000|2022-04-17 13:50:00|262.99|260.69|262.8|260.5|262.99|260.69|262.79|260.49|12
1650203410000|2022-04-17 13:50:10|262.79|260.49|262.84|260.54|262.88|260.58|262.79|260.49|12
1650203420000|2022-04-17 13:50:20|262.83|260.53|262.84|260.54|262.92|260.62|262.79|260.49|14
1650203430000|2022-04-17 13:50:30|262.85|260.55|262.84|260.54|262.89|260.59|262.82|260.52|14
1650203440000|2022-04-17 13:50:40|262.85|260.55|262.8|260.5|262.86|260.56|262.8|260.5|13
1650203450000|2022-04-17 13:50:50|262.83|260.53|262.93|260.63|262.93|260.63|262.83|260.53|10
1650203460000|2022-04-17 13:51:00|262.92|260.62|262.88|260.58|262.93|260.63|262.85|260.55|14
1650203470000|2022-04-17 13:51:10|262.87|260.57|262.76|260.46|262.87|260.57|262.76|260.46|14
1650203480000|2022-04-17 13:51:20|262.77|260.47|262.76|260.46|262.77|260.47|262.76|260.46|2
1650203490000|2022-04-17 13:51:30|262.72|260.42|262.58|260.28|262.72|260.42|262.58|260.28|8
1650203500000|2022-04-17 13:51:40|262.53|260.23|262.53|260.23|262.53|260.23|262.53|260.23|1
1650203510000|2022-04-17 13:51:50|262.6|260.3|262.65|260.35|262.65|260.35|262.6|260.3|9
1650203520000|2022-04-17 13:52:00|262.64|260.34|262.54|260.24|262.67|260.37|262.53|260.23|14
1650203530000|2022-04-17 13:52:10|262.53|260.23|262.55|260.25|262.61|260.31|262.52|260.22|13
1650203540000|2022-04-17 13:52:20|262.56|260.26|262.52|260.22|262.59|260.29|262.52|260.22|9
1650203550000|2022-04-17 13:52:30|262.54|260.24|262.52|260.22|262.55|260.25|262.49|260.19|9
1650203560000|2022-04-17 13:52:40|262.54|260.24|262.51|260.21|262.56|260.26|262.49|260.19|14
1650203570000|2022-04-17 13:52:50|262.5|260.2|262.47|260.17|262.5|260.2|262.46|260.16|6
1650203580000|2022-04-17 13:53:00|262.46|260.16|262.52|260.22|262.52|260.22|262.42|260.12|12
1650203590000|2022-04-17 13:53:10|262.51|260.21|262.48|260.18|262.51|260.21|262.47|260.17|6
1650203600000|2022-04-17 13:53:20|262.49|260.19|262.53|260.23|262.53|260.23|262.46|260.16|9
1650203610000|2022-04-17 13:53:30|262.54|260.24|262.53|260.23|262.54|260.24|262.53|260.23|2
1650203620000|2022-04-17 13:53:40|262.52|260.22|262.51|260.21|262.53|260.23|262.5|260.2|4
1650203630000|2022-04-17 13:53:50|262.52|260.22|262.63|260.33|262.66|260.36|262.52|260.22|14
1650203640000|2022-04-17 13:54:00|262.62|260.32|262.61|260.31|262.65|260.35|262.6|260.3|7
1650203650000|2022-04-17 13:54:10|262.59|260.29|262.6|260.3|262.61|260.31|262.5|260.2|15
1650203660000|2022-04-17 13:54:20|262.62|260.32|262.57|260.27|262.65|260.35|262.55|260.25|13
1650203670000|2022-04-17 13:54:30|262.58|260.28|262.6|260.3|262.6|260.3|262.55|260.25|10
1650203680000|2022-04-17 13:54:40|262.59|260.29|262.52|260.22|262.6|260.3|262.52|260.22|12
1650203690000|2022-04-17 13:54:50|262.5|260.2|262.37|260.07|262.5|260.2|262.14|259.84|24
1650203700000|2022-04-17 13:55:00|262.36|260.06|262.37|260.07|262.41|260.11|262.36|260.06|9
1650203710000|2022-04-17 13:55:10|262.36|260.06|262.33|260.03|262.36|260.06|262.33|260.03|4
1650203720000|2022-04-17 13:55:20|262.37|260.07|262.39|260.09|262.4|260.1|262.37|260.07|7
1650203730000|2022-04-17 13:55:30|262.4|260.1|262.5|260.2|262.57|260.27|262.4|260.1|18
1650203740000|2022-04-17 13:55:40|262.49|260.19|262.35|260.05|262.54|260.24|262.34|260.04|17
1650203750000|2022-04-17 13:55:50|262.36|260.06|262.41|260.11|262.41|260.11|262.36|260.06|4
1650203760000|2022-04-17 13:56:00|262.42|260.12|262.49|260.19|262.57|260.27|262.42|260.12|17
1650203770000|2022-04-17 13:56:10|262.48|260.18|262.48|260.18|262.48|260.18|262.46|260.16|7
1650203780000|2022-04-17 13:56:20|262.45|260.15|262.37|260.07|262.45|260.15|262.37|260.07|6
1650203790000|2022-04-17 13:56:30|262.35|260.05|262.32|260.02|262.35|260.05|262.31|260.01|8
1650203800000|2022-04-17 13:56:40|262.31|260.01|262.01|259.71|262.31|260.01|262.01|259.71|11
1650203810000|2022-04-17 13:56:50|262.05|259.75|261.88|259.58|262.05|259.75|261.88|259.58|10
1650203820000|2022-04-17 13:57:00|261.87|259.57|261.71|259.41|261.89|259.59|261.71|259.41|12
1650203830000|2022-04-17 13:57:10|261.7|259.4|261.71|259.41|261.72|259.42|261.69|259.39|6
1650203840000|2022-04-17 13:57:20|261.72|259.42|261.71|259.41|261.72|259.42|261.68|259.38|9
1650203850000|2022-04-17 13:57:30|261.69|259.39|261.69|259.39|261.69|259.39|261.69|259.39|1
1650203860000|2022-04-17 13:57:40|261.68|259.38|261.68|259.38|261.7|259.4|261.68|259.38|5
1650203870000|2022-04-17 13:57:50|261.63|259.33|261.56|259.26|261.63|259.33|261.55|259.25|7
1650203880000|2022-04-17 13:58:00|261.58|259.28|261.69|259.39|261.69|259.39|261.57|259.27|7
1650203890000|2022-04-17 13:58:10|261.67|259.37|261.74|259.44|261.74|259.44|261.67|259.37|7
1650203900000|2022-04-17 13:58:20|261.75|259.45|261.79|259.49|261.81|259.51|261.74|259.44|5
1650203910000|2022-04-17 13:58:30|261.77|259.47|261.8|259.5|261.83|259.53|261.77|259.47|12
1650203920000|2022-04-17 13:58:40|261.81|259.51|261.67|259.37|261.81|259.51|261.67|259.37|9
1650203930000|2022-04-17 13:58:50|261.73|259.43|261.66|259.36|261.79|259.49|261.66|259.36|12
1650203940000|2022-04-17 13:59:00|261.68|259.38|261.69|259.39|261.75|259.45|261.68|259.38|9
1650203950000|2022-04-17 13:59:10|261.68|259.38|261.6|259.3|261.69|259.39|261.6|259.3|8
1650203960000|2022-04-17 13:59:20|261.61|259.31|261.52|259.22|261.62|259.32|261.48|259.18|9
1650203970000|2022-04-17 13:59:30|261.53|259.23|261.54|259.24|261.55|259.25|261.53|259.23|4
1650203980000|2022-04-17 13:59:40|261.57|259.27|261.59|259.29|261.61|259.31|261.57|259.27|4
1650203990000|2022-04-17 13:59:50|261.6|259.3|261.01|258.71|261.6|259.3|260.94|258.64|26
1650204000000|2022-04-17 14:00:00|261|258.7|260.68|258.38|261|258.7|260.68|258.38|19
1650204010000|2022-04-17 14:00:10|260.67|258.37|260.6|258.3|260.73|258.43|260.58|258.28|19
1650204020000|2022-04-17 14:00:20|260.59|258.29|260.59|258.29|260.63|258.33|260.56|258.26|9
1650204030000|2022-04-17 14:00:30|260.6|258.3|260.55|258.25|260.62|258.32|260.52|258.22|22
1650204040000|2022-04-17 14:00:40|260.54|258.24|260.35|258.05|260.54|258.24|260.31|258.01|15
1650204050000|2022-04-17 14:00:50|260.31|258.01|259.93|257.63|260.31|258.01|259.93|257.63|19
1650204060000|2022-04-17 14:01:00|259.94|257.64|260.31|258.01|260.31|258.01|259.9|257.6|19
1650204070000|2022-04-17 14:01:10|260.32|258.02|260.48|258.18|260.48|258.18|260.32|258.02|12
1650204080000|2022-04-17 14:01:20|260.49|258.19|260.68|258.38|260.68|258.38|260.49|258.19|17
1650204090000|2022-04-17 14:01:30|260.69|258.39|260.8|258.5|260.8|258.5|260.67|258.37|16
1650204100000|2022-04-17 14:01:40|260.79|258.49|260.8|258.5|260.81|258.51|260.79|258.49|8
1650204110000|2022-04-17 14:01:50|260.81|258.51|260.86|258.56|260.86|258.56|260.74|258.44|16
1650204120000|2022-04-17 14:02:00|260.85|258.55|260.96|258.66|260.96|258.66|260.85|258.55|12
1650204130000|2022-04-17 14:02:10|260.98|258.68|261.02|258.72|261.02|258.72|260.98|258.68|4
1650204140000|2022-04-17 14:02:20|261.01|258.71|261|258.7|261.01|258.71|260.94|258.64|16
1650204150000|2022-04-17 14:02:30|261.02|258.72|261.24|258.94|261.28|258.98|261.02|258.72|13
1650204160000|2022-04-17 14:02:40|261.23|258.93|260.95|258.65|261.24|258.94|260.93|258.63|13
1650204170000|2022-04-17 14:02:50|260.96|258.66|260.76|258.46|260.96|258.66|260.76|258.46|15
1650204180000|2022-04-17 14:03:00|260.75|258.45|260.45|258.15|260.75|258.45|260.45|258.15|16
1650204190000|2022-04-17 14:03:10|260.44|258.14|260.32|258.02|260.46|258.16|260.3|258|22
1650204200000|2022-04-17 14:03:20|260.3|258|260.31|258.01|260.31|258.01|260.28|257.98|6
1650204210000|2022-04-17 14:03:30|260.34|258.04|260.42|258.12|260.43|258.13|260.32|258.02|13
1650204220000|2022-04-17 14:03:40|260.43|258.13|260.59|258.29|260.59|258.29|260.43|258.13|12
1650204230000|2022-04-17 14:03:50|260.6|258.3|260.77|258.47|260.77|258.47|260.6|258.3|10
1650204240000|2022-04-17 14:04:00|260.76|258.46|260.73|258.43|260.76|258.46|260.71|258.41|9
1650204250000|2022-04-17 14:04:10|260.74|258.44|260.77|258.47|260.78|258.48|260.74|258.44|4
1650204260000|2022-04-17 14:04:20|260.76|258.46|260.86|258.56|260.86|258.56|260.73|258.43|11
1650204270000|2022-04-17 14:04:30|260.87|258.57|260.9|258.6|260.9|258.6|260.87|258.57|3
1650204280000|2022-04-17 14:04:40|260.94|258.64|260.96|258.66|260.96|258.66|260.94|258.64|2
1650204290000|2022-04-17 14:04:50|260.97|258.67|261.01|258.71|261.01|258.71|260.97|258.67|2
1650204300000|2022-04-17 14:05:00|261.02|258.72|261|258.7|261.04|258.74|261|258.7|5
1650204310000|2022-04-17 14:05:10|260.99|258.69|260.97|258.67|260.99|258.69|260.97|258.67|2
1650204320000|2022-04-17 14:05:20|260.96|258.66|260.9|258.6|260.99|258.69|260.89|258.59|11
1650204330000|2022-04-17 14:05:30|260.89|258.59|260.86|258.56|260.9|258.6|260.85|258.55|6
1650204340000|2022-04-17 14:05:40|260.82|258.52|260.82|258.52|260.82|258.52|260.82|258.52|1
1650204350000|2022-04-17 14:05:50|260.73|258.43|260.58|258.28|260.73|258.43|260.57|258.27|16
1650204360000|2022-04-17 14:06:00|260.59|258.29|260.63|258.33|260.63|258.33|260.54|258.24|8
1650204370000|2022-04-17 14:06:10|260.66|258.36|260.29|257.99|260.69|258.39|260.24|257.94|19
1650204380000|2022-04-17 14:06:20|260.28|257.98|260.54|258.24|260.54|258.24|260.27|257.97|16
1650204390000|2022-04-17 14:06:30|260.57|258.27|260.65|258.35|260.65|258.35|260.57|258.27|10
1650204400000|2022-04-17 14:06:40|260.66|258.36|260.68|258.38|260.68|258.38|260.66|258.36|2
1650204410000|2022-04-17 14:06:50|260.7|258.4|260.91|258.61|260.91|258.61|260.69|258.39|12
1650204420000|2022-04-17 14:07:00|260.93|258.63|260.89|258.59|260.93|258.63|260.85|258.55|15
1650204430000|2022-04-17 14:07:10|260.9|258.6|260.63|258.33|260.9|258.6|260.63|258.33|18
1650204440000|2022-04-17 14:07:20|260.64|258.34|260.6|258.3|260.66|258.36|260.6|258.3|13
1650204450000|2022-04-17 14:07:30|260.23|257.93|260.02|257.72|260.23|257.93|259.84|257.54|22
1650204460000|2022-04-17 14:07:40|259.96|257.66|260.44|258.14|260.44|258.14|259.96|257.66|16
1650204470000|2022-04-17 14:07:50|260.45|258.15|260.55|258.25|260.55|258.25|260.45|258.15|5
1650204480000|2022-04-17 14:08:00|260.54|258.24|260.41|258.11|260.54|258.24|260.41|258.11|7
1650204490000|2022-04-17 14:08:10|260.4|258.1|260.52|258.22|260.52|258.22|260.38|258.08|15
1650204500000|2022-04-17 14:08:20|260.5|258.2|260.51|258.21|260.54|258.24|260.48|258.18|11
1650204510000|2022-04-17 14:08:30|260.47|258.17|260.41|258.11|260.48|258.18|260.41|258.11|10
1650204520000|2022-04-17 14:08:40|260.42|258.12|260.25|257.95|260.42|258.12|260.25|257.95|12
1650204530000|2022-04-17 14:08:50|260.08|257.78|260.29|257.99|260.29|257.99|260.03|257.73|14
1650204540000|2022-04-17 14:09:00|260.28|257.98|260.25|257.95|260.28|257.98|260.25|257.95|7
1650204550000|2022-04-17 14:09:10|260.24|257.94|260.24|257.94|260.25|257.95|260.24|257.94|3
1650204570000|2022-04-17 14:09:30|260.23|257.93|260.24|257.94|260.25|257.95|260.23|257.93|4
1650204580000|2022-04-17 14:09:40|260.25|257.95|260.24|257.94|260.25|257.95|260.24|257.94|2
1650204590000|2022-04-17 14:09:50|260.25|257.95|260.35|258.05|260.35|258.05|260.25|257.95|6
1650204600000|2022-04-17 14:10:00|260.36|258.06|260.35|258.05|260.36|258.06|260.35|258.05|2
1650204610000|2022-04-17 14:10:10|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650204620000|2022-04-17 14:10:20|260.34|258.04|260.39|258.09|260.39|258.09|260.33|258.03|9
1650204640000|2022-04-17 14:10:40|260.4|258.1|260.43|258.13|260.44|258.14|260.36|258.06|7
1650204650000|2022-04-17 14:10:50|260.48|258.18|260.48|258.18|260.48|258.18|260.48|258.18|1
1650204660000|2022-04-17 14:11:00|260.47|258.17|260.5|258.2|260.5|258.2|260.47|258.17|7
1650204670000|2022-04-17 14:11:10|260.49|258.19|260.47|258.17|260.49|258.19|260.47|258.17|3
1650204680000|2022-04-17 14:11:20|260.48|258.18|260.57|258.27|260.57|258.27|260.48|258.18|5
1650204690000|2022-04-17 14:11:30|260.58|258.28|260.65|258.35|260.65|258.35|260.58|258.28|9
1650204700000|2022-04-17 14:11:40|260.64|258.34|260.56|258.26|260.64|258.34|260.56|258.26|6
1650204710000|2022-04-17 14:11:50|260.53|258.23|260.3|258|260.53|258.23|260.29|257.99|12
1650204720000|2022-04-17 14:12:00|260.29|257.99|260.35|258.05|260.35|258.05|260.29|257.99|5
1650204730000|2022-04-17 14:12:10|260.37|258.07|260.07|257.77|260.38|258.08|260.07|257.77|15
1650204740000|2022-04-17 14:12:20|260.06|257.76|259.97|257.67|260.07|257.77|259.97|257.67|4
1650204750000|2022-04-17 14:12:30|259.96|257.66|259.9|257.6|259.96|257.66|259.9|257.6|4
1650204760000|2022-04-17 14:12:40|259.89|257.59|259.9|257.6|259.9|257.6|259.89|257.59|6
1650204770000|2022-04-17 14:12:50|259.91|257.61|259.85|257.55|259.92|257.62|259.85|257.55|6
1650204780000|2022-04-17 14:13:00|259.79|257.49|259.79|257.49|259.8|257.5|259.79|257.49|3
1650204790000|2022-04-17 14:13:10|259.78|257.48|259.76|257.46|259.78|257.48|259.76|257.46|4
1650204800000|2022-04-17 14:13:20|259.79|257.49|259.79|257.49|259.79|257.49|259.79|257.49|1
1650204810000|2022-04-17 14:13:30|259.78|257.48|259.62|257.32|259.78|257.48|259.62|257.32|4
1650204820000|2022-04-17 14:13:40|259.61|257.31|259.4|257.1|259.61|257.31|259.39|257.09|11
1650204830000|2022-04-17 14:13:50|259.37|257.07|259.38|257.08|259.38|257.08|259.36|257.06|7
1650204840000|2022-04-17 14:14:00|259.39|257.09|259.39|257.09|259.39|257.09|259.38|257.08|3
1650204850000|2022-04-17 14:14:10|259.38|257.08|259.38|257.08|259.39|257.09|259.38|257.08|3
1650204860000|2022-04-17 14:14:20|259.37|257.07|259.05|256.75|259.37|257.07|259.05|256.75|11
1650204870000|2022-04-17 14:14:30|259.02|256.72|259|256.7|259.03|256.73|258.91|256.61|13
1650204880000|2022-04-17 14:14:40|259.04|256.74|259.29|256.99|259.29|256.99|259.02|256.72|14
1650204890000|2022-04-17 14:14:50|259.31|257.01|259.42|257.12|259.42|257.12|259.31|257.01|8
1650204900000|2022-04-17 14:15:00|259.44|257.14|259.67|257.37|259.67|257.37|259.41|257.11|16
1650204910000|2022-04-17 14:15:10|259.68|257.38|259.78|257.48|259.78|257.48|259.61|257.31|14
1650204920000|2022-04-17 14:15:20|259.79|257.49|259.69|257.39|259.79|257.49|259.68|257.38|9
1650204930000|2022-04-17 14:15:30|259.68|257.38|259.65|257.35|259.7|257.4|259.65|257.35|11
1650204940000|2022-04-17 14:15:40|259.67|257.37|259.7|257.4|259.7|257.4|259.66|257.36|3
1650204950000|2022-04-17 14:15:50|259.69|257.39|259.54|257.24|259.69|257.39|259.54|257.24|17
1650204960000|2022-04-17 14:16:00|259.55|257.25|259.52|257.22|259.55|257.25|259.52|257.22|3
1650204970000|2022-04-17 14:16:10|259.56|257.26|259.61|257.31|259.64|257.34|259.53|257.23|9
1650204980000|2022-04-17 14:16:20|259.6|257.3|259.58|257.28|259.66|257.36|259.58|257.28|10
1650204990000|2022-04-17 14:16:30|259.57|257.27|259.56|257.26|259.57|257.27|259.56|257.26|4
1650205000000|2022-04-17 14:16:40|259.59|257.29|259.59|257.29|259.59|257.29|259.58|257.28|3
1650205010000|2022-04-17 14:16:50|259.6|257.3|259.61|257.31|259.61|257.31|259.6|257.3|2
1650205020000|2022-04-17 14:17:00|259.62|257.32|259.67|257.37|259.68|257.38|259.62|257.32|4
1650205030000|2022-04-17 14:17:10|259.71|257.41|259.81|257.51|259.81|257.51|259.71|257.41|13
1650205040000|2022-04-17 14:17:20|259.88|257.58|259.95|257.65|259.99|257.69|259.88|257.58|11
1650205050000|2022-04-17 14:17:30|259.96|257.66|260.41|258.11|260.41|258.11|259.96|257.66|13
1650205060000|2022-04-17 14:17:40|260.44|258.14|260.59|258.29|260.59|258.29|260.44|258.14|9
1650205070000|2022-04-17 14:17:50|260.58|258.28|260.32|258.02|260.58|258.28|260.32|258.02|17
1650205080000|2022-04-17 14:18:00|260.31|258.01|260.04|257.74|260.32|258.02|259.99|257.69|9
1650205090000|2022-04-17 14:18:10|260.05|257.75|259.96|257.66|260.06|257.76|259.96|257.66|6
1650205100000|2022-04-17 14:18:20|259.98|257.68|259.88|257.58|259.98|257.68|259.88|257.58|6
1650205110000|2022-04-17 14:18:30|259.87|257.57|259.84|257.54|259.87|257.57|259.84|257.54|2
1650205120000|2022-04-17 14:18:40|259.86|257.56|259.86|257.56|259.86|257.56|259.86|257.56|1
1650205130000|2022-04-17 14:18:50|259.85|257.55|259.83|257.53|259.86|257.56|259.82|257.52|5
1650205140000|2022-04-17 14:19:00|259.87|257.57|259.9|257.6|259.91|257.61|259.87|257.57|14
1650205150000|2022-04-17 14:19:10|259.89|257.59|259.89|257.59|259.89|257.59|259.89|257.59|1
1650205160000|2022-04-17 14:19:20|259.9|257.6|259.91|257.61|259.91|257.61|259.9|257.6|2
1650205170000|2022-04-17 14:19:30|259.92|257.62|259.87|257.57|259.92|257.62|259.86|257.56|5
1650205180000|2022-04-17 14:19:40|259.88|257.58|259.89|257.59|259.89|257.59|259.86|257.56|7
1650205190000|2022-04-17 14:19:50|259.8|257.5|259.79|257.49|259.8|257.5|259.78|257.48|8
1650205200000|2022-04-17 14:20:00|259.78|257.48|259.79|257.49|259.79|257.49|259.78|257.48|4
1650205210000|2022-04-17 14:20:10|259.81|257.51|259.69|257.39|259.81|257.51|259.15|256.85|27
1650205220000|2022-04-17 14:20:20|259.7|257.4|259.78|257.48|259.96|257.66|259.56|257.26|18
1650205230000|2022-04-17 14:20:30|259.79|257.49|259.65|257.35|259.79|257.49|259.64|257.34|16
1650205240000|2022-04-17 14:20:40|259.64|257.34|259.55|257.25|259.64|257.34|259.55|257.25|9
1650205250000|2022-04-17 14:20:50|259.54|257.24|259.54|257.24|259.62|257.32|259.54|257.24|7
1650205260000|2022-04-17 14:21:00|259.55|257.25|259.62|257.32|259.63|257.33|259.55|257.25|4
1650205270000|2022-04-17 14:21:10|259.63|257.33|259.62|257.32|259.63|257.33|259.62|257.32|4
1650205280000|2022-04-17 14:21:20|259.61|257.31|259.69|257.39|259.69|257.39|259.61|257.31|9
1650205290000|2022-04-17 14:21:30|259.74|257.44|259.77|257.47|259.77|257.47|259.73|257.43|9
1650205310000|2022-04-17 14:21:50|259.76|257.46|259.8|257.5|259.81|257.51|259.76|257.46|8
1650205320000|2022-04-17 14:22:00|259.81|257.51|259.85|257.55|259.86|257.56|259.81|257.51|4
1650205330000|2022-04-17 14:22:10|259.86|257.56|259.96|257.66|259.99|257.69|259.86|257.56|12
1650205340000|2022-04-17 14:22:20|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650205350000|2022-04-17 14:22:30|259.93|257.63|259.93|257.63|259.94|257.64|259.93|257.63|5
1650205370000|2022-04-17 14:22:50|259.88|257.58|259.8|257.5|259.88|257.58|259.8|257.5|6
1650205380000|2022-04-17 14:23:00|259.81|257.51|259.71|257.41|259.81|257.51|259.71|257.41|10
1650205390000|2022-04-17 14:23:10|259.72|257.42|259.84|257.54|259.86|257.56|259.72|257.42|11
1650205400000|2022-04-17 14:23:20|259.85|257.55|259.83|257.53|259.85|257.55|259.83|257.53|5
1650205410000|2022-04-17 14:23:30|259.86|257.56|259.86|257.56|259.86|257.56|259.86|257.56|1
1650205420000|2022-04-17 14:23:40|259.87|257.57|259.79|257.49|259.87|257.57|259.79|257.49|5
1650205430000|2022-04-17 14:23:50|259.78|257.48|259.77|257.47|259.79|257.49|259.7|257.4|9
1650205440000|2022-04-17 14:24:00|259.73|257.43|259.71|257.41|259.73|257.43|259.71|257.41|4
1650205450000|2022-04-17 14:24:10|259.73|257.43|259.73|257.43|259.74|257.44|259.71|257.41|6
1650205460000|2022-04-17 14:24:20|259.8|257.5|259.87|257.57|259.87|257.57|259.8|257.5|8
1650205470000|2022-04-17 14:24:30|259.86|257.56|259.87|257.57|259.87|257.57|259.86|257.56|4
1650205480000|2022-04-17 14:24:40|259.83|257.53|259.83|257.53|259.84|257.54|259.83|257.53|3
1650205490000|2022-04-17 14:24:50|259.84|257.54|259.97|257.67|259.97|257.67|259.84|257.54|9
1650205500000|2022-04-17 14:25:00|259.96|257.66|259.92|257.62|259.96|257.66|259.91|257.61|5
1650205510000|2022-04-17 14:25:10|259.91|257.61|259.91|257.61|259.91|257.61|259.91|257.61|1
1650205520000|2022-04-17 14:25:20|259.92|257.62|259.92|257.62|259.92|257.62|259.92|257.62|1
1650205530000|2022-04-17 14:25:30|259.93|257.63|259.94|257.64|259.94|257.64|259.93|257.63|2
1650205540000|2022-04-17 14:25:40|259.93|257.63|259.96|257.66|259.96|257.66|259.93|257.63|5
1650205550000|2022-04-17 14:25:50|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650205560000|2022-04-17 14:26:00|259.94|257.64|259.93|257.63|259.94|257.64|259.92|257.62|4
1650205570000|2022-04-17 14:26:10|259.94|257.64|259.92|257.62|259.94|257.64|259.92|257.62|3
1650205590000|2022-04-17 14:26:30|259.93|257.63|259.99|257.69|260|257.7|259.84|257.54|14
1650205600000|2022-04-17 14:26:40|260.03|257.73|260.01|257.71|260.03|257.73|260.01|257.71|2
1650205610000|2022-04-17 14:26:50|260|257.7|260.03|257.73|260.03|257.73|260|257.7|2
1650205620000|2022-04-17 14:27:00|260|257.7|260|257.7|260|257.7|260|257.7|1
1650205630000|2022-04-17 14:27:10|260.01|257.71|259.95|257.65|260.02|257.72|259.95|257.65|7
1650205640000|2022-04-17 14:27:20|259.96|257.66|259.95|257.65|259.96|257.66|259.95|257.65|4
1650205650000|2022-04-17 14:27:30|259.96|257.66|259.92|257.62|259.96|257.66|259.9|257.6|12
1650205660000|2022-04-17 14:27:40|259.91|257.61|259.93|257.63|259.93|257.63|259.91|257.61|3
1650205670000|2022-04-17 14:27:50|259.95|257.65|260|257.7|260|257.7|259.94|257.64|8
1650205680000|2022-04-17 14:28:00|260.03|257.73|260.01|257.71|260.03|257.73|259.98|257.68|10
1650205690000|2022-04-17 14:28:10|260|257.7|260|257.7|260|257.7|260|257.7|1
1650205700000|2022-04-17 14:28:20|260.01|257.71|260.02|257.72|260.02|257.72|260.01|257.71|4
1650205710000|2022-04-17 14:28:30|260.03|257.73|260.02|257.72|260.06|257.76|260.02|257.72|6
1650205720000|2022-04-17 14:28:40|260.03|257.73|260.01|257.71|260.04|257.74|260.01|257.71|5
1650205730000|2022-04-17 14:28:50|260|257.7|259.98|257.68|260|257.7|259.97|257.67|3
1650205740000|2022-04-17 14:29:00|259.97|257.67|259.98|257.68|259.98|257.68|259.97|257.67|2
1650205760000|2022-04-17 14:29:20|259.97|257.67|259.86|257.56|259.97|257.67|259.86|257.56|5
1650205770000|2022-04-17 14:29:30|259.8|257.5|259.71|257.41|259.8|257.5|259.7|257.4|5
1650205780000|2022-04-17 14:29:40|259.7|257.4|259.83|257.53|259.83|257.53|259.7|257.4|8
1650205790000|2022-04-17 14:29:50|259.84|257.54|259.83|257.53|259.85|257.55|259.83|257.53|4
1650205800000|2022-04-17 14:30:00|259.84|257.54|259.85|257.55|259.88|257.58|259.84|257.54|12
1650205810000|2022-04-17 14:30:10|259.86|257.56|259.86|257.56|259.87|257.57|259.85|257.55|15
1650205820000|2022-04-17 14:30:20|259.85|257.55|259.86|257.56|259.86|257.56|259.85|257.55|4
1650205830000|2022-04-17 14:30:30|259.87|257.57|259.92|257.62|260.29|257.99|259.87|257.57|14
1650205840000|2022-04-17 14:30:40|259.91|257.61|260.45|258.15|260.48|258.18|259.91|257.61|15
1650205850000|2022-04-17 14:30:50|260.48|258.18|260.45|258.15|260.48|258.18|260.45|258.15|2
1650205860000|2022-04-17 14:31:00|260.46|258.16|260.53|258.23|260.55|258.25|260.46|258.16|10
1650205870000|2022-04-17 14:31:10|260.55|258.25|260.47|258.17|260.55|258.25|260.4|258.1|9
1650205880000|2022-04-17 14:31:20|260.46|258.16|260.47|258.17|260.47|258.17|260.46|258.16|2
1650205890000|2022-04-17 14:31:30|260.48|258.18|260.52|258.22|260.53|258.23|260.48|258.18|4
1650205900000|2022-04-17 14:31:40|260.51|258.21|260.52|258.22|260.52|258.22|260.51|258.21|2
1650205910000|2022-04-17 14:31:50|260.5|258.2|260.44|258.14|260.5|258.2|260.43|258.13|8
1650205920000|2022-04-17 14:32:00|260.43|258.13|260.39|258.09|260.44|258.14|260.38|258.08|9
1650205930000|2022-04-17 14:32:10|260.38|258.08|260.38|258.08|260.38|258.08|260.38|258.08|1
1650205950000|2022-04-17 14:32:30|260.4|258.1|260.38|258.08|260.4|258.1|260.37|258.07|5
1650205960000|2022-04-17 14:32:40|260.4|258.1|260.37|258.07|260.4|258.1|260.37|258.07|3
1650205970000|2022-04-17 14:32:50|260.38|258.08|260.38|258.08|260.38|258.08|260.38|258.08|1
1650205980000|2022-04-17 14:33:00|260.37|258.07|260.36|258.06|260.38|258.08|260.36|258.06|4
1650205990000|2022-04-17 14:33:10|260.37|258.07|260.32|258.02|260.37|258.07|260.31|258.01|6
1650206000000|2022-04-17 14:33:20|260.31|258.01|260.28|257.98|260.31|258.01|260.28|257.98|6
1650206010000|2022-04-17 14:33:30|260.3|258|260.3|258|260.31|258.01|260.3|258|3
1650206020000|2022-04-17 14:33:40|260.08|257.78|260.04|257.74|260.08|257.78|260|257.7|6
1650206030000|2022-04-17 14:33:50|260.01|257.71|260.01|257.71|260.01|257.71|260|257.7|3
1650206040000|2022-04-17 14:34:00|259.96|257.66|260.07|257.77|260.08|257.78|259.95|257.65|8
1650206050000|2022-04-17 14:34:10|260.1|257.8|260.37|258.07|260.37|258.07|260.1|257.8|6
1650206060000|2022-04-17 14:34:20|260.38|258.08|260.36|258.06|260.38|258.08|260.36|258.06|7
1650206070000|2022-04-17 14:34:30|260.33|258.03|260.3|258|260.33|258.03|260.3|258|3
1650206080000|2022-04-17 14:34:40|260.35|258.05|260.39|258.09|260.39|258.09|260.32|258.02|10
1650206090000|2022-04-17 14:34:50|260.4|258.1|260.46|258.16|260.49|258.19|260.39|258.09|10
1650206100000|2022-04-17 14:35:00|260.47|258.17|260.5|258.2|260.5|258.2|260.47|258.17|10
1650206110000|2022-04-17 14:35:10|260.51|258.21|260.45|258.15|260.51|258.21|260.45|258.15|4
1650206120000|2022-04-17 14:35:20|260.44|258.14|260.47|258.17|260.47|258.17|260.44|258.14|5
1650206130000|2022-04-17 14:35:30|260.46|258.16|260.4|258.1|260.46|258.16|260.4|258.1|11
1650206140000|2022-04-17 14:35:40|260.39|258.09|260.39|258.09|260.39|258.09|260.39|258.09|1
1650206150000|2022-04-17 14:35:50|260.37|258.07|260.37|258.07|260.38|258.08|260.37|258.07|5
1650206160000|2022-04-17 14:36:00|260.38|258.08|260.38|258.08|260.38|258.08|260.38|258.08|1
1650206170000|2022-04-17 14:36:10|260.37|258.07|260.37|258.07|260.37|258.07|260.37|258.07|1
1650206180000|2022-04-17 14:36:20|260.4|258.1|260.38|258.08|260.4|258.1|260.38|258.08|4
1650206190000|2022-04-17 14:36:30|260.32|258.02|260.31|258.01|260.32|258.02|260.3|258|5
1650206200000|2022-04-17 14:36:40|260.32|258.02|260.31|258.01|260.32|258.02|260.31|258.01|2
1650206210000|2022-04-17 14:36:50|260.3|258|260.31|258.01|260.31|258.01|260.3|258|2
1650206220000|2022-04-17 14:37:00|260.3|258|260.29|257.99|260.3|258|260.29|257.99|2
1650206230000|2022-04-17 14:37:10|260.31|258.01|260.31|258.01|260.31|258.01|260.31|258.01|1
1650206240000|2022-04-17 14:37:20|260.3|258|260.37|258.07|260.39|258.09|260.3|258|5
1650206250000|2022-04-17 14:37:30|260.38|258.08|260.37|258.07|260.39|258.09|260.37|258.07|6
1650206270000|2022-04-17 14:37:50|260.38|258.08|260.37|258.07|260.38|258.08|260.37|258.07|2
1650206280000|2022-04-17 14:38:00|260.39|258.09|260.38|258.08|260.4|258.1|260.38|258.08|4
1650206290000|2022-04-17 14:38:10|260.39|258.09|260.37|258.07|260.39|258.09|260.3|258|7
1650206300000|2022-04-17 14:38:20|260.36|258.06|260.35|258.05|260.36|258.06|260.35|258.05|2
1650206310000|2022-04-17 14:38:30|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650206320000|2022-04-17 14:38:40|260.35|258.05|260.39|258.09|260.39|258.09|260.35|258.05|5
1650206330000|2022-04-17 14:38:50|260.45|258.15|260.47|258.17|260.48|258.18|260.45|258.15|6
1650206340000|2022-04-17 14:39:00|260.52|258.22|260.52|258.22|260.52|258.22|260.52|258.22|1
1650206350000|2022-04-17 14:39:10|260.51|258.21|260.45|258.15|260.51|258.21|260.45|258.15|5
1650206380000|2022-04-17 14:39:40|260.44|258.14|260.45|258.15|260.45|258.15|260.44|258.14|2
1650206390000|2022-04-17 14:39:50|260.47|258.17|260.52|258.22|260.52|258.22|260.47|258.17|7
1650206410000|2022-04-17 14:40:10|260.53|258.23|260.58|258.28|260.58|258.28|260.53|258.23|7
1650206420000|2022-04-17 14:40:20|260.59|258.29|260.76|258.46|260.82|258.52|260.59|258.29|20
1650206430000|2022-04-17 14:40:30|260.78|258.48|260.88|258.58|260.88|258.58|260.77|258.47|12
1650206440000|2022-04-17 14:40:40|260.89|258.59|261.47|259.17|261.56|259.26|260.89|258.59|14
1650206450000|2022-04-17 14:40:50|261.49|259.19|261.37|259.07|261.49|259.19|261.37|259.07|11
1650206460000|2022-04-17 14:41:00|261.39|259.09|261.37|259.07|261.39|259.09|261.37|259.07|7
1650206470000|2022-04-17 14:41:10|261.36|259.06|261.37|259.07|261.38|259.08|261.31|259.01|9
1650206480000|2022-04-17 14:41:20|261.39|259.09|261.43|259.13|261.47|259.17|261.38|259.08|9
1650206490000|2022-04-17 14:41:30|261.5|259.2|261.48|259.18|261.51|259.21|261.48|259.18|8
1650206500000|2022-04-17 14:41:40|261.47|259.17|261.48|259.18|261.48|259.18|261.46|259.16|8
1650206510000|2022-04-17 14:41:50|261.4|259.1|261.5|259.2|261.5|259.2|261.4|259.1|6
1650206520000|2022-04-17 14:42:00|261.51|259.21|261.55|259.25|261.55|259.25|261.51|259.21|3
1650206530000|2022-04-17 14:42:10|261.54|259.24|261.48|259.18|261.55|259.25|261.47|259.17|8
1650206540000|2022-04-17 14:42:20|261.52|259.22|261.52|259.22|261.52|259.22|261.52|259.22|1
1650206550000|2022-04-17 14:42:30|261.51|259.21|261.48|259.18|261.51|259.21|261.45|259.15|6
1650206560000|2022-04-17 14:42:40|261.47|259.17|261.91|259.61|262.1|259.8|261.47|259.17|15
1650206570000|2022-04-17 14:42:50|261.9|259.6|261.92|259.62|261.92|259.62|261.82|259.52|14
1650206580000|2022-04-17 14:43:00|261.98|259.68|261.72|259.42|261.98|259.68|261.7|259.4|16
1650206590000|2022-04-17 14:43:10|261.71|259.41|261.71|259.41|261.76|259.46|261.67|259.37|7
1650206600000|2022-04-17 14:43:20|261.7|259.4|261.79|259.49|261.96|259.66|261.7|259.4|14
1650206610000|2022-04-17 14:43:30|261.78|259.48|261.84|259.54|261.91|259.61|261.77|259.47|11
1650206620000|2022-04-17 14:43:40|261.83|259.53|261.85|259.55|261.86|259.56|261.83|259.53|6
1650206630000|2022-04-17 14:43:50|261.83|259.53|261.85|259.55|261.85|259.55|261.83|259.53|2
1650206640000|2022-04-17 14:44:00|261.86|259.56|261.86|259.56|261.86|259.56|261.84|259.54|3
1650206650000|2022-04-17 14:44:10|261.85|259.55|261.86|259.56|261.87|259.57|261.85|259.55|12
1650206660000|2022-04-17 14:44:20|261.85|259.55|261.46|259.16|261.87|259.57|261.46|259.16|25
1650206670000|2022-04-17 14:44:30|261.45|259.15|261.37|259.07|261.45|259.15|261.37|259.07|7
1650206690000|2022-04-17 14:44:50|261.38|259.08|261.38|259.08|261.43|259.13|261.37|259.07|9
1650206700000|2022-04-17 14:45:00|261.37|259.07|261.24|258.94|261.37|259.07|261.13|258.83|10
1650206710000|2022-04-17 14:45:10|261.23|258.93|261.47|259.17|261.47|259.17|261.23|258.93|13
1650206720000|2022-04-17 14:45:20|261.48|259.18|261.48|259.18|261.49|259.19|261.47|259.17|7
1650206730000|2022-04-17 14:45:30|261.49|259.19|261.49|259.19|261.49|259.19|261.48|259.18|3
1650206740000|2022-04-17 14:45:40|261.48|259.18|261.49|259.19|261.49|259.19|261.48|259.18|2
1650206750000|2022-04-17 14:45:50|261.5|259.2|261.49|259.19|261.52|259.22|261.49|259.19|4
1650206760000|2022-04-17 14:46:00|261.53|259.23|261.64|259.34|261.68|259.38|261.53|259.23|14
1650206770000|2022-04-17 14:46:10|261.63|259.33|261.66|259.36|261.66|259.36|261.63|259.33|4
1650206780000|2022-04-17 14:46:20|261.65|259.35|261.62|259.32|261.66|259.36|261.62|259.32|9
1650206790000|2022-04-17 14:46:30|261.61|259.31|261.65|259.35|261.65|259.35|261.6|259.3|6
1650206800000|2022-04-17 14:46:40|261.66|259.36|261.66|259.36|261.66|259.36|261.65|259.35|3
1650206810000|2022-04-17 14:46:50|261.67|259.37|261.8|259.5|261.81|259.51|261.66|259.36|9
1650206820000|2022-04-17 14:47:00|261.81|259.51|261.84|259.54|261.85|259.55|261.8|259.5|6
1650206830000|2022-04-17 14:47:10|261.85|259.55|261.85|259.55|261.85|259.55|261.85|259.55|1
1650206840000|2022-04-17 14:47:20|261.8|259.5|261.8|259.5|261.8|259.5|261.8|259.5|1
1650206850000|2022-04-17 14:47:30|261.79|259.49|261.79|259.49|261.79|259.49|261.79|259.49|1
1650206860000|2022-04-17 14:47:40|261.8|259.5|261.8|259.5|261.8|259.5|261.8|259.5|1
1650206870000|2022-04-17 14:47:50|261.79|259.49|261.79|259.49|261.79|259.49|261.78|259.48|7
1650206880000|2022-04-17 14:48:00|261.77|259.47|261.77|259.47|261.77|259.47|261.77|259.47|1
1650206890000|2022-04-17 14:48:10|261.78|259.48|261.81|259.51|261.81|259.51|261.78|259.48|3
1650206900000|2022-04-17 14:48:20|261.8|259.5|261.79|259.49|261.8|259.5|261.79|259.49|2
1650206910000|2022-04-17 14:48:30|261.8|259.5|261.85|259.55|261.85|259.55|261.8|259.5|5
1650206920000|2022-04-17 14:48:40|261.84|259.54|261.87|259.57|261.87|259.57|261.83|259.53|4
1650206930000|2022-04-17 14:48:50|261.86|259.56|261.87|259.57|261.87|259.57|261.86|259.56|2
1650206940000|2022-04-17 14:49:00|261.86|259.56|261.86|259.56|261.86|259.56|261.86|259.56|1
1650206980000|2022-04-17 14:49:40|261.84|259.54|261.84|259.54|261.84|259.54|261.84|259.54|1
1650207000000|2022-04-17 14:50:00|261.86|259.56|261.86|259.56|261.86|259.56|261.86|259.56|1
1650207010000|2022-04-17 14:50:10|261.81|259.51|261.62|259.32|261.81|259.51|261.62|259.32|10
1650207020000|2022-04-17 14:50:20|261.61|259.31|261.63|259.33|261.63|259.33|261.6|259.3|6
1650207030000|2022-04-17 14:50:30|261.65|259.35|261.68|259.38|261.69|259.39|261.65|259.35|8
1650207040000|2022-04-17 14:50:40|261.66|259.36|261.59|259.29|261.67|259.37|261.59|259.29|8
1650207050000|2022-04-17 14:50:50|261.58|259.28|261.56|259.26|261.58|259.28|261.56|259.26|3
1650207060000|2022-04-17 14:51:00|261.55|259.25|261.42|259.12|261.55|259.25|261.42|259.12|6
1650207070000|2022-04-17 14:51:10|261.41|259.11|261.37|259.07|261.41|259.11|261.37|259.07|4
1650207080000|2022-04-17 14:51:20|261.36|259.06|261.34|259.04|261.37|259.07|261.34|259.04|4
1650207090000|2022-04-17 14:51:30|261.33|259.03|261.32|259.02|261.33|259.03|261.32|259.02|2
1650207100000|2022-04-17 14:51:40|261.28|258.98|261.26|258.96|261.28|258.98|261.26|258.96|3
1650207110000|2022-04-17 14:51:50|261.27|258.97|261.32|259.02|261.32|259.02|261.27|258.97|4
1650207120000|2022-04-17 14:52:00|261.31|259.01|261.33|259.03|261.33|259.03|261.31|259.01|2
1650207130000|2022-04-17 14:52:10|261.32|259.02|261.33|259.03|261.33|259.03|261.32|259.02|2
1650207140000|2022-04-17 14:52:20|261.34|259.04|261.45|259.15|261.45|259.15|261.34|259.04|3
1650207150000|2022-04-17 14:52:30|261.46|259.16|261.46|259.16|261.46|259.16|261.46|259.16|1
1650207180000|2022-04-17 14:53:00|261.45|259.15|261.37|259.07|261.46|259.16|261.37|259.07|12
1650207190000|2022-04-17 14:53:10|261.36|259.06|261.37|259.07|261.38|259.08|261.35|259.05|5
1650207200000|2022-04-17 14:53:20|261.38|259.08|261.38|259.08|261.38|259.08|261.38|259.08|1
1650207220000|2022-04-17 14:53:40|261.39|259.09|261.39|259.09|261.39|259.09|261.38|259.08|5
1650207240000|2022-04-17 14:54:00|261.38|259.08|261.35|259.05|261.38|259.08|261.35|259.05|2
1650207250000|2022-04-17 14:54:10|261.34|259.04|261.35|259.05|261.35|259.05|261.34|259.04|2
1650207260000|2022-04-17 14:54:20|261.34|259.04|261.28|258.98|261.35|259.05|261.28|258.98|4
1650207270000|2022-04-17 14:54:30|261.33|259.03|261.33|259.03|261.33|259.03|261.31|259.01|5
1650207280000|2022-04-17 14:54:40|261.32|259.02|261.33|259.03|261.33|259.03|261.31|259.01|9
1650207290000|2022-04-17 14:54:50|261.32|259.02|261.1|258.8|261.32|259.02|261.09|258.79|6
1650207300000|2022-04-17 14:55:00|261.08|258.78|260.83|258.53|261.08|258.78|260.83|258.53|15
1650207310000|2022-04-17 14:55:10|260.82|258.52|260.76|258.46|260.83|258.53|260.76|258.46|5
1650207320000|2022-04-17 14:55:20|260.75|258.45|260.65|258.35|260.76|258.46|260.64|258.34|10
1650207330000|2022-04-17 14:55:30|260.62|258.32|260.6|258.3|260.66|258.36|260.6|258.3|5
1650207340000|2022-04-17 14:55:40|260.59|258.29|260.6|258.3|260.6|258.3|260.59|258.29|2
1650207350000|2022-04-17 14:55:50|260.59|258.29|260.61|258.31|260.61|258.31|260.59|258.29|5
1650207360000|2022-04-17 14:56:00|260.6|258.3|260.73|258.43|260.73|258.43|260.59|258.29|8
1650207370000|2022-04-17 14:56:10|260.72|258.42|261.01|258.71|261.01|258.71|260.72|258.42|7
1650207380000|2022-04-17 14:56:20|260.98|258.68|260.99|258.69|261|258.7|260.98|258.68|4
1650207390000|2022-04-17 14:56:30|261|258.7|260.99|258.69|261|258.7|260.99|258.69|2
1650207400000|2022-04-17 14:56:40|261|258.7|261|258.7|261|258.7|261|258.7|1
1650207410000|2022-04-17 14:56:50|260.98|258.68|260.86|258.56|260.98|258.68|260.85|258.55|9
1650207420000|2022-04-17 14:57:00|260.84|258.54|260.84|258.54|260.84|258.54|260.84|258.54|1
1650207430000|2022-04-17 14:57:10|260.8|258.5|260.86|258.56|260.86|258.56|260.8|258.5|11
1650207440000|2022-04-17 14:57:20|260.85|258.55|260.91|258.61|260.91|258.61|260.85|258.55|4
1650207450000|2022-04-17 14:57:30|260.92|258.62|260.85|258.55|260.96|258.66|260.85|258.55|12
1650207460000|2022-04-17 14:57:40|260.86|258.56|260.91|258.61|260.91|258.61|260.83|258.53|8
1650207470000|2022-04-17 14:57:50|260.92|258.62|260.92|258.62|260.92|258.62|260.91|258.61|3
1650207480000|2022-04-17 14:58:00|260.93|258.63|260.93|258.63|260.94|258.64|260.92|258.62|5
1650207490000|2022-04-17 14:58:10|260.94|258.64|260.98|258.68|260.98|258.68|260.93|258.63|5
1650207500000|2022-04-17 14:58:20|261.02|258.72|261.03|258.73|261.03|258.73|261.02|258.72|4
1650207510000|2022-04-17 14:58:30|261.21|258.91|261.38|259.08|261.4|259.1|261.21|258.91|12
1650207520000|2022-04-17 14:58:40|261.44|259.14|261.43|259.13|261.45|259.15|261.37|259.07|9
1650207530000|2022-04-17 14:58:50|261.42|259.12|261.42|259.12|261.46|259.16|261.42|259.12|3
1650207540000|2022-04-17 14:59:00|261.4|259.1|260.85|258.55|261.4|259.1|260.85|258.55|21
1650207550000|2022-04-17 14:59:10|260.84|258.54|261|258.7|261.02|258.72|260.84|258.54|14
1650207560000|2022-04-17 14:59:20|260.73|258.43|261.21|258.91|261.44|259.14|260.1|257.8|33
1650207570000|2022-04-17 14:59:30|261.24|258.94|261.36|259.06|261.36|259.06|261.18|258.88|18
1650207580000|2022-04-17 14:59:40|261.35|259.05|261.38|259.08|261.47|259.17|261.35|259.05|12
1650207590000|2022-04-17 14:59:50|261.39|259.09|261.46|259.16|261.5|259.2|261.38|259.08|14
1650207600000|2022-04-17 15:00:00|261.45|259.15|261.56|259.26|261.56|259.26|261.44|259.14|12
1650207610000|2022-04-17 15:00:10|261.55|259.25|261.61|259.31|261.61|259.31|261.5|259.2|15
1650207620000|2022-04-17 15:00:20|261.6|259.3|261.59|259.29|261.61|259.31|261.57|259.27|12
1650207630000|2022-04-17 15:00:30|261.6|259.3|261.53|259.23|261.64|259.34|261.51|259.21|19
1650207640000|2022-04-17 15:00:40|261.52|259.22|261.6|259.3|261.64|259.34|261.52|259.22|13
1650207650000|2022-04-17 15:00:50|261.58|259.28|261.58|259.28|261.62|259.32|261.53|259.23|19
1650207660000|2022-04-17 15:01:00|261.55|259.25|261.58|259.28|261.58|259.28|261.53|259.23|14
1650207670000|2022-04-17 15:01:10|261.65|259.35|261.7|259.4|261.7|259.4|261.65|259.35|7
1650207680000|2022-04-17 15:01:20|261.73|259.43|261.76|259.46|261.76|259.46|261.7|259.4|11
1650207690000|2022-04-17 15:01:30|261.75|259.45|261.75|259.45|261.85|259.55|261.72|259.42|14
1650207700000|2022-04-17 15:01:40|261.73|259.43|261.4|259.1|261.73|259.43|261.4|259.1|17
1650207710000|2022-04-17 15:01:50|261.39|259.09|261.51|259.21|261.57|259.27|261.39|259.09|19
1650207720000|2022-04-17 15:02:00|261.48|259.18|261.49|259.19|261.49|259.19|261.42|259.12|13
1650207730000|2022-04-17 15:02:10|261.5|259.2|261.46|259.16|261.5|259.2|261.46|259.16|4
1650207740000|2022-04-17 15:02:20|261.47|259.17|261.07|258.77|261.48|259.18|261.06|258.76|18
1650207750000|2022-04-17 15:02:30|260.94|258.64|260.91|258.61|260.94|258.64|260.9|258.6|9
1650207760000|2022-04-17 15:02:40|260.92|258.62|260.86|258.56|260.92|258.62|260.86|258.56|10
1650207770000|2022-04-17 15:02:50|260.85|258.55|260.83|258.53|260.91|258.61|260.83|258.53|14
1650207780000|2022-04-17 15:03:00|260.82|258.52|260.68|258.38|260.83|258.53|260.68|258.38|15
1650207790000|2022-04-17 15:03:10|260.69|258.39|260.73|258.43|260.73|258.43|260.64|258.34|8
1650207800000|2022-04-17 15:03:20|260.72|258.42|260.51|258.21|260.72|258.42|260.51|258.21|14
1650207810000|2022-04-17 15:03:30|260.49|258.19|260.51|258.21|260.51|258.21|260.42|258.12|15
1650207820000|2022-04-17 15:03:40|260.47|258.17|260.52|258.22|260.53|258.23|260.47|258.17|12
1650207830000|2022-04-17 15:03:50|260.51|258.21|260.26|257.96|260.51|258.21|260.25|257.95|15
1650207840000|2022-04-17 15:04:00|260.27|257.97|260.38|258.08|260.4|258.1|260.26|257.96|12
1650207850000|2022-04-17 15:04:10|260.35|258.05|260.15|257.85|260.38|258.08|260.13|257.83|15
1650207860000|2022-04-17 15:04:20|260.13|257.83|259.94|257.64|260.13|257.83|259.93|257.63|12
1650207870000|2022-04-17 15:04:30|259.97|257.67|259.93|257.63|259.98|257.68|259.93|257.63|11
1650207880000|2022-04-17 15:04:40|259.92|257.62|259.96|257.66|259.97|257.67|259.91|257.61|9
1650207890000|2022-04-17 15:04:50|259.93|257.63|259.95|257.65|260.06|257.76|259.9|257.6|12
1650207900000|2022-04-17 15:05:00|259.94|257.64|259.77|257.47|259.94|257.64|259.77|257.47|14
1650207910000|2022-04-17 15:05:10|259.64|257.34|259.64|257.34|259.68|257.38|259.62|257.32|16
1650207920000|2022-04-17 15:05:20|259.65|257.35|259.76|257.46|259.79|257.49|259.65|257.35|8
1650207930000|2022-04-17 15:05:30|259.74|257.44|259.79|257.49|259.8|257.5|259.72|257.42|11
1650207940000|2022-04-17 15:05:40|259.78|257.48|259.8|257.5|259.84|257.54|259.78|257.48|12
1650207950000|2022-04-17 15:05:50|259.81|257.51|259.66|257.36|259.81|257.51|259.66|257.36|9
1650207960000|2022-04-17 15:06:00|259.65|257.35|259.65|257.35|259.69|257.39|259.6|257.3|18
1650207970000|2022-04-17 15:06:10|259.6|257.3|259.43|257.13|259.61|257.31|259.43|257.13|16
1650207980000|2022-04-17 15:06:20|259.34|257.04|259.37|257.07|259.4|257.1|259.32|257.02|11
1650207990000|2022-04-17 15:06:30|259.38|257.08|259.43|257.13|259.55|257.25|259.38|257.08|22
1650208000000|2022-04-17 15:06:40|259.44|257.14|259.43|257.13|259.47|257.17|259.42|257.12|14
1650208010000|2022-04-17 15:06:50|259.44|257.14|259.43|257.13|259.44|257.14|259.43|257.13|2
1650208020000|2022-04-17 15:07:00|259.45|257.15|259.42|257.12|259.45|257.15|259.42|257.12|5
1650208030000|2022-04-17 15:07:10|259.41|257.11|259.05|256.75|259.41|257.11|259.01|256.71|11
1650208040000|2022-04-17 15:07:20|259.03|256.73|258.94|256.64|259.05|256.75|258.93|256.63|11
1650208050000|2022-04-17 15:07:30|258.91|256.61|258.96|256.66|258.99|256.69|258.9|256.6|8
1650208060000|2022-04-17 15:07:40|258.98|256.68|258.75|256.45|258.98|256.68|258.7|256.4|20
1650208070000|2022-04-17 15:07:50|258.74|256.44|258.72|256.42|258.74|256.44|258.72|256.42|7
1650208080000|2022-04-17 15:08:00|258.71|256.41|258.76|256.46|258.78|256.48|258.71|256.41|8
1650208090000|2022-04-17 15:08:10|258.85|256.55|258.85|256.55|258.85|256.55|258.85|256.55|1
1650208100000|2022-04-17 15:08:20|258.84|256.54|258.92|256.62|258.94|256.64|258.84|256.54|7
1650208110000|2022-04-17 15:08:30|258.94|256.64|258.97|256.67|258.97|256.67|258.92|256.62|5
1650208120000|2022-04-17 15:08:40|258.96|256.66|259.05|256.75|259.05|256.75|258.96|256.66|6
1650208130000|2022-04-17 15:08:50|259.04|256.74|259.04|256.74|259.04|256.74|259|256.7|6
1650208140000|2022-04-17 15:09:00|259.05|256.75|259.07|256.77|259.07|256.77|259.05|256.75|2
1650208150000|2022-04-17 15:09:10|259.24|256.94|259.27|256.97|259.27|256.97|259.24|256.94|4
1650208160000|2022-04-17 15:09:20|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650208170000|2022-04-17 15:09:30|259.27|256.97|259.56|257.26|259.56|257.26|259.27|256.97|14
1650208180000|2022-04-17 15:09:40|259.66|257.36|259.71|257.41|259.71|257.41|259.66|257.36|4
1650208190000|2022-04-17 15:09:50|259.72|257.42|259.72|257.42|259.72|257.42|259.72|257.42|1
1650208200000|2022-04-17 15:10:00|259.71|257.41|259.55|257.25|259.71|257.41|259.53|257.23|11
1650208210000|2022-04-17 15:10:10|259.51|257.21|259.51|257.21|259.53|257.23|259.51|257.21|3
1650208230000|2022-04-17 15:10:30|259.53|257.23|259.52|257.22|259.53|257.23|259.52|257.22|2
1650208240000|2022-04-17 15:10:40|259.51|257.21|259.48|257.18|259.52|257.22|259.48|257.18|3
1650208250000|2022-04-17 15:10:50|259.52|257.22|259.52|257.22|259.52|257.22|259.52|257.22|1
1650208260000|2022-04-17 15:11:00|259.51|257.21|259.44|257.14|259.51|257.21|259.44|257.14|5
1650208270000|2022-04-17 15:11:10|259.43|257.13|259.42|257.12|259.43|257.13|259.42|257.12|2
1650208280000|2022-04-17 15:11:20|259.4|257.1|259.39|257.09|259.4|257.1|259.39|257.09|2
1650208290000|2022-04-17 15:11:30|259.38|257.08|259.4|257.1|259.41|257.11|259.38|257.08|4
1650208310000|2022-04-17 15:11:50|259.45|257.15|259.42|257.12|259.45|257.15|259.41|257.11|3
1650208320000|2022-04-17 15:12:00|259.43|257.13|259.42|257.12|259.43|257.13|259.41|257.11|4
1650208330000|2022-04-17 15:12:10|259.41|257.11|259.47|257.17|259.47|257.17|259.41|257.11|11
1650208340000|2022-04-17 15:12:20|259.46|257.16|259.45|257.15|259.47|257.17|259.45|257.15|4
1650208350000|2022-04-17 15:12:30|259.44|257.14|259.44|257.14|259.44|257.14|259.44|257.14|1
1650208370000|2022-04-17 15:12:50|259.42|257.12|259.41|257.11|259.43|257.13|259.41|257.11|4
1650208380000|2022-04-17 15:13:00|259.4|257.1|259.39|257.09|259.4|257.1|259.39|257.09|2
1650208400000|2022-04-17 15:13:20|259.38|257.08|259.4|257.1|259.4|257.1|259.38|257.08|2
1650208410000|2022-04-17 15:13:30|259.41|257.11|259.54|257.24|259.54|257.24|259.41|257.11|3
1650208420000|2022-04-17 15:13:40|259.55|257.25|259.7|257.4|259.7|257.4|259.55|257.25|8
1650208430000|2022-04-17 15:13:50|259.72|257.42|259.74|257.44|259.74|257.44|259.72|257.42|3
1650208440000|2022-04-17 15:14:00|259.75|257.45|259.75|257.45|259.75|257.45|259.75|257.45|1
1650208460000|2022-04-17 15:14:20|259.67|257.37|259.78|257.48|259.79|257.49|259.67|257.37|4
1650208470000|2022-04-17 15:14:30|259.79|257.49|259.84|257.54|259.85|257.55|259.78|257.48|5
1650208480000|2022-04-17 15:14:40|259.87|257.57|259.87|257.57|259.87|257.57|259.87|257.57|1
1650208490000|2022-04-17 15:14:50|259.88|257.58|260.23|257.93|260.26|257.96|259.88|257.58|10
1650208500000|2022-04-17 15:15:00|260.05|257.75|259.98|257.68|260.05|257.75|259.98|257.68|5
1650208510000|2022-04-17 15:15:10|259.99|257.69|259.84|257.54|259.99|257.69|259.83|257.53|5
1650208520000|2022-04-17 15:15:20|259.8|257.5|259.79|257.49|259.87|257.57|259.77|257.47|10
1650208530000|2022-04-17 15:15:30|259.78|257.48|259.79|257.49|259.79|257.49|259.78|257.48|2
1650208550000|2022-04-17 15:15:50|259.8|257.5|259.8|257.5|259.8|257.5|259.8|257.5|1
1650208560000|2022-04-17 15:16:00|259.79|257.49|259.78|257.48|259.79|257.49|259.78|257.48|2
1650208570000|2022-04-17 15:16:10|259.79|257.49|259.67|257.37|259.8|257.5|259.67|257.37|11
1650208580000|2022-04-17 15:16:20|259.65|257.35|259.5|257.2|259.65|257.35|259.5|257.2|8
1650208590000|2022-04-17 15:16:30|259.47|257.17|259.47|257.17|259.5|257.2|259.47|257.17|3
1650208600000|2022-04-17 15:16:40|259.5|257.2|259.5|257.2|259.5|257.2|259.5|257.2|1
1650208610000|2022-04-17 15:16:50|259.51|257.21|259.62|257.32|259.62|257.32|259.5|257.2|9
1650208620000|2022-04-17 15:17:00|259.63|257.33|259.71|257.41|259.71|257.41|259.62|257.32|10
1650208630000|2022-04-17 15:17:10|259.7|257.4|259.82|257.52|259.82|257.52|259.7|257.4|13
1650208640000|2022-04-17 15:17:20|259.81|257.51|259.93|257.63|259.93|257.63|259.72|257.42|9
1650208650000|2022-04-17 15:17:30|259.95|257.65|260.31|258.01|260.32|258.02|259.95|257.65|12
1650208660000|2022-04-17 15:17:40|260.32|258.02|260.31|258.01|260.32|258.02|260.31|258.01|2
1650208670000|2022-04-17 15:17:50|260.32|258.02|260.39|258.09|260.39|258.09|260.31|258.01|7
1650208680000|2022-04-17 15:18:00|260.4|258.1|260.41|258.11|260.41|258.11|260.35|258.05|10
1650208690000|2022-04-17 15:18:10|260.4|258.1|260.46|258.16|260.51|258.21|260.4|258.1|12
1650208700000|2022-04-17 15:18:20|260.47|258.17|260.5|258.2|260.5|258.2|260.41|258.11|9
1650208710000|2022-04-17 15:18:30|260.49|258.19|260.47|258.17|260.49|258.19|260.46|258.16|8
1650208720000|2022-04-17 15:18:40|260.46|258.16|260.43|258.13|260.47|258.17|260.43|258.13|5
1650208730000|2022-04-17 15:18:50|260.42|258.12|260.08|257.78|260.42|258.12|260.08|257.78|4
1650208740000|2022-04-17 15:19:00|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|2
1650208750000|2022-04-17 15:19:10|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|2
1650208770000|2022-04-17 15:19:30|260.04|257.74|260.03|257.73|260.04|257.74|260.03|257.73|2
1650208800000|2022-04-17 15:20:00|260.04|257.74|259.99|257.69|260.04|257.74|259.99|257.69|6
1650208810000|2022-04-17 15:20:10|259.95|257.65|259.76|257.46|259.95|257.65|259.76|257.46|9
1650208820000|2022-04-17 15:20:20|259.77|257.47|259.75|257.45|259.77|257.47|259.72|257.42|9
1650208830000|2022-04-17 15:20:30|259.76|257.46|259.88|257.58|259.88|257.58|259.76|257.46|10
1650208840000|2022-04-17 15:20:40|259.89|257.59|259.91|257.61|259.94|257.64|259.89|257.59|5
1650208850000|2022-04-17 15:20:50|259.94|257.64|259.94|257.64|259.94|257.64|259.94|257.64|1
1650208860000|2022-04-17 15:21:00|259.93|257.63|259.93|257.63|259.93|257.63|259.92|257.62|3
1650208870000|2022-04-17 15:21:10|259.89|257.59|259.89|257.59|259.89|257.59|259.88|257.58|3
1650208890000|2022-04-17 15:21:30|259.85|257.55|259.86|257.56|259.86|257.56|259.85|257.55|4
1650208900000|2022-04-17 15:21:40|259.85|257.55|259.88|257.58|259.88|257.58|259.85|257.55|3
1650208920000|2022-04-17 15:22:00|259.87|257.57|259.84|257.54|259.87|257.57|259.84|257.54|4
1650208930000|2022-04-17 15:22:10|259.85|257.55|259.85|257.55|259.85|257.55|259.83|257.53|4
1650208950000|2022-04-17 15:22:30|259.74|257.44|259.72|257.42|259.76|257.46|259.71|257.41|7
1650208960000|2022-04-17 15:22:40|259.71|257.41|259.54|257.24|259.71|257.41|259.54|257.24|9
1650208980000|2022-04-17 15:23:00|259.52|257.22|259.46|257.16|259.52|257.22|259.45|257.15|6
1650208990000|2022-04-17 15:23:10|259.45|257.15|259.38|257.08|259.45|257.15|259.38|257.08|8
1650209000000|2022-04-17 15:23:20|259.39|257.09|259.38|257.08|259.39|257.09|259.38|257.08|2
1650209010000|2022-04-17 15:23:30|259.37|257.07|259.41|257.11|259.43|257.13|259.37|257.07|12
1650209020000|2022-04-17 15:23:40|259.46|257.16|259.46|257.16|259.47|257.17|259.46|257.16|5
1650209050000|2022-04-17 15:24:10|259.47|257.17|259.65|257.35|259.65|257.35|259.47|257.17|11
1650209060000|2022-04-17 15:24:20|259.72|257.42|259.72|257.42|259.72|257.42|259.72|257.42|1
1650209080000|2022-04-17 15:24:40|259.71|257.41|259.78|257.48|259.8|257.5|259.71|257.41|7
1650209090000|2022-04-17 15:24:50|259.79|257.49|259.8|257.5|259.8|257.5|259.77|257.47|6
1650209100000|2022-04-17 15:25:00|259.79|257.49|259.81|257.51|259.83|257.53|259.79|257.49|4
1650209110000|2022-04-17 15:25:10|259.8|257.5|259.83|257.53|259.83|257.53|259.8|257.5|4
1650209120000|2022-04-17 15:25:20|259.88|257.58|259.8|257.5|259.88|257.58|259.8|257.5|5
1650209130000|2022-04-17 15:25:30|259.81|257.51|259.81|257.51|259.81|257.51|259.8|257.5|3
1650209140000|2022-04-17 15:25:40|259.82|257.52|259.81|257.51|259.82|257.52|259.8|257.5|4
1650209150000|2022-04-17 15:25:50|259.82|257.52|259.82|257.52|259.83|257.53|259.81|257.51|5
1650209160000|2022-04-17 15:26:00|259.8|257.5|259.79|257.49|259.87|257.57|259.79|257.49|7
1650209170000|2022-04-17 15:26:10|259.86|257.56|259.88|257.58|259.88|257.58|259.86|257.56|3
1650209180000|2022-04-17 15:26:20|259.87|257.57|259.78|257.48|259.88|257.58|259.78|257.48|4
1650209190000|2022-04-17 15:26:30|259.79|257.49|259.79|257.49|259.79|257.49|259.79|257.49|1
1650209200000|2022-04-17 15:26:40|259.8|257.5|259.88|257.58|259.89|257.59|259.78|257.48|5
1650209210000|2022-04-17 15:26:50|259.89|257.59|259.81|257.51|259.89|257.59|259.8|257.5|9
1650209220000|2022-04-17 15:27:00|259.8|257.5|259.91|257.61|259.91|257.61|259.79|257.49|9
1650209230000|2022-04-17 15:27:10|259.89|257.59|259.92|257.62|259.92|257.62|259.89|257.59|2
1650209240000|2022-04-17 15:27:20|259.93|257.63|259.91|257.61|259.93|257.63|259.9|257.6|4
1650209250000|2022-04-17 15:27:30|259.92|257.62|259.92|257.62|259.92|257.62|259.92|257.62|1
1650209260000|2022-04-17 15:27:40|259.93|257.63|259.99|257.69|259.99|257.69|259.92|257.62|6
1650209270000|2022-04-17 15:27:50|259.98|257.68|259.95|257.65|260|257.7|259.95|257.65|6
1650209280000|2022-04-17 15:28:00|259.96|257.66|259.97|257.67|259.98|257.68|259.93|257.63|8
1650209290000|2022-04-17 15:28:10|259.94|257.64|259.95|257.65|259.95|257.65|259.94|257.64|2
1650209340000|2022-04-17 15:29:00|259.96|257.66|259.99|257.69|259.99|257.69|259.95|257.65|4
1650209350000|2022-04-17 15:29:10|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650209360000|2022-04-17 15:29:20|259.95|257.65|259.99|257.69|259.99|257.69|259.95|257.65|2
1650209380000|2022-04-17 15:29:40|260|257.7|260|257.7|260|257.7|260|257.7|1
1650209390000|2022-04-17 15:29:50|260.01|257.71|259.94|257.64|260.01|257.71|259.94|257.64|4
1650209400000|2022-04-17 15:30:00|259.93|257.63|259.94|257.64|259.94|257.64|259.93|257.63|2
1650209420000|2022-04-17 15:30:20|259.93|257.63|259.95|257.65|259.95|257.65|259.93|257.63|2
1650209440000|2022-04-17 15:30:40|259.96|257.66|259.92|257.62|259.96|257.66|259.91|257.61|6
1650209450000|2022-04-17 15:30:50|259.91|257.61|259.87|257.57|259.92|257.62|259.87|257.57|5
1650209460000|2022-04-17 15:31:00|259.86|257.56|259.89|257.59|259.89|257.59|259.86|257.56|5
1650209470000|2022-04-17 15:31:10|259.88|257.58|259.89|257.59|259.89|257.59|259.88|257.58|4
1650209480000|2022-04-17 15:31:20|259.88|257.58|259.89|257.59|259.9|257.6|259.88|257.58|3
1650209490000|2022-04-17 15:31:30|259.91|257.61|259.91|257.61|259.91|257.61|259.89|257.59|3
1650209500000|2022-04-17 15:31:40|259.9|257.6|260.22|257.92|260.22|257.92|259.9|257.6|12
1650209510000|2022-04-17 15:31:50|260.27|257.97|260.05|257.75|260.28|257.98|260.05|257.75|11
1650209520000|2022-04-17 15:32:00|260.08|257.78|260.04|257.74|260.08|257.78|260.04|257.74|4
1650209530000|2022-04-17 15:32:10|260|257.7|259.97|257.67|260.01|257.71|259.96|257.66|6
1650209550000|2022-04-17 15:32:30|259.96|257.66|259.96|257.66|259.96|257.66|259.96|257.66|1
1650209560000|2022-04-17 15:32:40|259.95|257.65|259.95|257.65|259.95|257.65|259.95|257.65|1
1650209580000|2022-04-17 15:33:00|259.96|257.66|259.95|257.65|259.96|257.66|259.95|257.65|2
1650209590000|2022-04-17 15:33:10|259.96|257.66|259.97|257.67|259.97|257.67|259.96|257.66|2
1650209610000|2022-04-17 15:33:30|259.99|257.69|260.06|257.76|260.06|257.76|259.99|257.69|5
1650209620000|2022-04-17 15:33:40|260.07|257.77|260.41|258.11|260.41|258.11|260.07|257.77|10
1650209630000|2022-04-17 15:33:50|260.4|258.1|260.36|258.06|260.4|258.1|260.36|258.06|6
1650209640000|2022-04-17 15:34:00|260.37|258.07|260.37|258.07|260.37|258.07|260.35|258.05|5
1650209650000|2022-04-17 15:34:10|260.38|258.08|260.03|257.73|260.38|258.08|260.02|257.72|16
1650209660000|2022-04-17 15:34:20|259.96|257.66|260|257.7|260|257.7|259.96|257.66|3
1650209670000|2022-04-17 15:34:30|259.99|257.69|260.01|257.71|260.01|257.71|259.99|257.69|2
1650209680000|2022-04-17 15:34:40|260.02|257.72|260.29|257.99|260.3|258|260.02|257.72|9
1650209690000|2022-04-17 15:34:50|260.31|258.01|260.32|258.02|260.32|258.02|260.31|258.01|2
1650209700000|2022-04-17 15:35:00|260.31|258.01|260.35|258.05|260.35|258.05|260.31|258.01|2
1650209710000|2022-04-17 15:35:10|260.36|258.06|260.4|258.1|260.4|258.1|260.35|258.05|4
1650209740000|2022-04-17 15:35:40|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650209750000|2022-04-17 15:35:50|260.37|258.07|260.42|258.12|260.42|258.12|260.37|258.07|2
1650209760000|2022-04-17 15:36:00|260.44|258.14|260.44|258.14|260.44|258.14|260.44|258.14|1
1650209770000|2022-04-17 15:36:10|260.43|258.13|260.33|258.03|260.44|258.14|260.32|258.02|8
1650209780000|2022-04-17 15:36:20|260.31|258.01|260.07|257.77|260.31|258.01|260.07|257.77|7
1650209790000|2022-04-17 15:36:30|260.01|257.71|260.01|257.71|260.02|257.72|260.01|257.71|3
1650209800000|2022-04-17 15:36:40|260.03|257.73|260.03|257.73|260.03|257.73|260.03|257.73|1
1650209810000|2022-04-17 15:36:50|260.01|257.71|260.01|257.71|260.01|257.71|260.01|257.71|1
1650209820000|2022-04-17 15:37:00|260.06|257.76|260.36|258.06|260.36|258.06|260.06|257.76|10
1650209830000|2022-04-17 15:37:10|260.35|258.05|260.33|258.03|260.36|258.06|260.32|258.02|7
1650209840000|2022-04-17 15:37:20|260.32|258.02|260.28|257.98|260.32|258.02|260.27|257.97|6
1650209850000|2022-04-17 15:37:30|260.24|257.94|259.99|257.69|260.24|257.94|259.99|257.69|6
1650209860000|2022-04-17 15:37:40|260|257.7|260|257.7|260|257.7|260|257.7|1
1650209870000|2022-04-17 15:37:50|260.02|257.72|260.1|257.8|260.1|257.8|259.97|257.67|7
1650209880000|2022-04-17 15:38:00|260.09|257.79|260.1|257.8|260.1|257.8|260.09|257.79|4
1650209900000|2022-04-17 15:38:20|260.09|257.79|260.06|257.76|260.1|257.8|260.06|257.76|5
1650209920000|2022-04-17 15:38:40|260.05|257.75|259.98|257.68|260.05|257.75|259.98|257.68|8
1650209930000|2022-04-17 15:38:50|259.97|257.67|259.92|257.62|259.97|257.67|259.92|257.62|2
1650209940000|2022-04-17 15:39:00|259.91|257.61|259.91|257.61|259.91|257.61|259.91|257.61|1
1650209950000|2022-04-17 15:39:10|259.9|257.6|259.89|257.59|259.9|257.6|259.89|257.59|2
1650209970000|2022-04-17 15:39:30|259.91|257.61|259.9|257.6|259.91|257.61|259.9|257.6|2
1650209980000|2022-04-17 15:39:40|259.91|257.61|259.89|257.59|259.92|257.62|259.89|257.59|5
1650209990000|2022-04-17 15:39:50|259.88|257.58|259.86|257.56|259.88|257.58|259.86|257.56|5
1650210000000|2022-04-17 15:40:00|259.85|257.55|259.8|257.5|259.87|257.57|259.8|257.5|5
1650210010000|2022-04-17 15:40:10|259.73|257.43|259.59|257.29|259.77|257.47|259.58|257.28|21
1650210020000|2022-04-17 15:40:20|259.54|257.24|259.61|257.31|259.61|257.31|259.46|257.16|18
1650210030000|2022-04-17 15:40:30|259.6|257.3|259.61|257.31|259.61|257.31|259.59|257.29|4
1650210040000|2022-04-17 15:40:40|259.6|257.3|259.61|257.31|259.61|257.31|259.6|257.3|2
1650210050000|2022-04-17 15:40:50|259.62|257.32|259.61|257.31|259.62|257.32|259.61|257.31|2
1650210060000|2022-04-17 15:41:00|259.62|257.32|259.63|257.33|259.63|257.33|259.61|257.31|4
1650210090000|2022-04-17 15:41:30|259.62|257.32|259.6|257.3|259.62|257.32|259.6|257.3|2
1650210100000|2022-04-17 15:41:40|259.59|257.29|259.59|257.29|259.59|257.29|259.59|257.29|1
1650210110000|2022-04-17 15:41:50|259.58|257.28|259.58|257.28|259.58|257.28|259.58|257.28|1
1650210120000|2022-04-17 15:42:00|259.6|257.3|259.63|257.33|259.63|257.33|259.6|257.3|3
1650210130000|2022-04-17 15:42:10|259.61|257.31|259.6|257.3|259.61|257.31|259.6|257.3|2
1650210140000|2022-04-17 15:42:20|259.59|257.29|259.58|257.28|259.59|257.29|259.57|257.27|4
1650210150000|2022-04-17 15:42:30|259.57|257.27|259.42|257.12|259.57|257.27|259.42|257.12|7
1650210160000|2022-04-17 15:42:40|259.41|257.11|259.38|257.08|259.41|257.11|259.38|257.08|3
1650210180000|2022-04-17 15:43:00|259.39|257.09|259.39|257.09|259.39|257.09|259.39|257.09|1
1650210190000|2022-04-17 15:43:10|259.36|257.06|258.84|256.54|259.36|257.06|258.84|256.54|9
1650210200000|2022-04-17 15:43:20|258.85|256.55|258.94|256.64|258.94|256.64|258.85|256.55|8
1650210210000|2022-04-17 15:43:30|258.95|256.65|258.95|256.65|258.95|256.65|258.92|256.62|4
1650210220000|2022-04-17 15:43:40|258.94|256.64|258.95|256.65|258.96|256.66|258.94|256.64|4
1650210230000|2022-04-17 15:43:50|258.97|256.67|258.96|256.66|258.97|256.67|258.96|256.66|2
1650210240000|2022-04-17 15:44:00|258.95|256.65|259|256.7|259.02|256.72|258.95|256.65|7
1650210250000|2022-04-17 15:44:10|259.15|256.85|259.4|257.1|259.4|257.1|259.15|256.85|8
1650210260000|2022-04-17 15:44:20|259.39|257.09|259.42|257.12|259.42|257.12|259.39|257.09|6
1650210270000|2022-04-17 15:44:30|259.43|257.13|259.49|257.19|259.49|257.19|259.41|257.11|8
1650210280000|2022-04-17 15:44:40|259.46|257.16|259.47|257.17|259.48|257.18|259.45|257.15|7
1650210290000|2022-04-17 15:44:50|259.46|257.16|259.44|257.14|259.46|257.16|259.43|257.13|5
1650210300000|2022-04-17 15:45:00|259.43|257.13|259.43|257.13|259.44|257.14|259.42|257.12|5
1650210310000|2022-04-17 15:45:10|259.42|257.12|259.3|257|259.43|257.13|259.3|257|8
1650210320000|2022-04-17 15:45:20|259.29|256.99|258.93|256.63|259.29|256.99|258.93|256.63|13
1650210330000|2022-04-17 15:45:30|258.94|256.64|258.84|256.54|258.94|256.64|258.84|256.54|5
1650210340000|2022-04-17 15:45:40|258.79|256.49|258.78|256.48|258.85|256.55|258.78|256.48|8
1650210350000|2022-04-17 15:45:50|258.79|256.49|258.83|256.53|258.84|256.54|258.79|256.49|7
1650210360000|2022-04-17 15:46:00|258.85|256.55|258.85|256.55|258.85|256.55|258.85|256.55|1
1650210370000|2022-04-17 15:46:10|258.8|256.5|258.92|256.62|258.93|256.63|258.78|256.48|15
1650210380000|2022-04-17 15:46:20|258.93|256.63|258.95|256.65|258.95|256.65|258.93|256.63|6
1650210390000|2022-04-17 15:46:30|258.96|256.66|258.9|256.6|258.97|256.67|258.9|256.6|8
1650210400000|2022-04-17 15:46:40|258.89|256.59|258.87|256.57|258.9|256.6|258.87|256.57|5
1650210410000|2022-04-17 15:46:50|258.88|256.58|258.97|256.67|258.98|256.68|258.88|256.58|8
1650210420000|2022-04-17 15:47:00|258.96|256.66|258.86|256.56|258.96|256.66|258.86|256.56|5
1650210430000|2022-04-17 15:47:10|258.85|256.55|258.9|256.6|258.94|256.64|258.85|256.55|9
1650210440000|2022-04-17 15:47:20|258.85|256.55|258.88|256.58|258.88|256.58|258.85|256.55|3
1650210460000|2022-04-17 15:47:40|258.87|256.57|258.87|256.57|258.87|256.57|258.86|256.56|3
1650210470000|2022-04-17 15:47:50|258.86|256.56|258.75|256.45|258.86|256.56|258.74|256.44|8
1650210480000|2022-04-17 15:48:00|258.71|256.41|258.64|256.34|258.71|256.41|258.62|256.32|8
1650210490000|2022-04-17 15:48:10|258.63|256.33|258.68|256.38|258.69|256.39|258.63|256.33|7
1650210500000|2022-04-17 15:48:20|258.67|256.37|258.74|256.44|258.75|256.45|258.66|256.36|8
1650210530000|2022-04-17 15:48:50|258.75|256.45|258.76|256.46|258.76|256.46|258.75|256.45|2
1650210540000|2022-04-17 15:49:00|258.75|256.45|258.64|256.34|258.75|256.45|258.63|256.33|8
1650210550000|2022-04-17 15:49:10|258.63|256.33|258.64|256.34|258.64|256.34|258.63|256.33|2
1650210560000|2022-04-17 15:49:20|258.63|256.33|258.68|256.38|258.69|256.39|258.63|256.33|6
1650210570000|2022-04-17 15:49:30|258.66|256.36|258.66|256.36|258.67|256.37|258.66|256.36|3
1650210580000|2022-04-17 15:49:40|258.65|256.35|258.67|256.37|258.67|256.37|258.65|256.35|2
1650210590000|2022-04-17 15:49:50|258.66|256.36|258.66|256.36|258.66|256.36|258.66|256.36|1
1650210600000|2022-04-17 15:50:00|258.67|256.37|258.69|256.39|258.69|256.39|258.66|256.36|4
1650210610000|2022-04-17 15:50:10|258.7|256.4|259.34|257.04|259.34|257.04|258.7|256.4|11
1650210620000|2022-04-17 15:50:20|259.32|257.02|259.3|257|259.32|257.02|259.3|257|3
1650210630000|2022-04-17 15:50:30|259.31|257.01|259.31|257.01|259.31|257.01|259.31|257.01|1
1650210640000|2022-04-17 15:50:40|259.32|257.02|259.32|257.02|259.32|257.02|259.32|257.02|1
1650210650000|2022-04-17 15:50:50|259.33|257.03|259.4|257.1|259.4|257.1|259.32|257.02|8
1650210660000|2022-04-17 15:51:00|259.39|257.09|259.2|256.9|259.39|257.09|259.19|256.89|8
1650210670000|2022-04-17 15:51:10|259.11|256.81|259.01|256.71|259.11|256.81|259|256.7|6
1650210680000|2022-04-17 15:51:20|259.04|256.74|259.05|256.75|259.05|256.75|259.04|256.74|2
1650210690000|2022-04-17 15:51:30|259.04|256.74|259.04|256.74|259.05|256.75|259.03|256.73|5
1650210700000|2022-04-17 15:51:40|259.05|256.75|259.05|256.75|259.05|256.75|259.04|256.74|5
1650210720000|2022-04-17 15:52:00|259.06|256.76|259.36|257.06|259.36|257.06|259.06|256.76|6
1650210730000|2022-04-17 15:52:10|259.37|257.07|259.39|257.09|259.39|257.09|259.37|257.07|3
1650210750000|2022-04-17 15:52:30|259.4|257.1|259.4|257.1|259.4|257.1|259.4|257.1|1
1650210770000|2022-04-17 15:52:50|259.39|257.09|259.36|257.06|259.39|257.09|259.36|257.06|6
1650210780000|2022-04-17 15:53:00|259.35|257.05|259.33|257.03|259.37|257.07|259.33|257.03|6
1650210790000|2022-04-17 15:53:10|259.32|257.02|259.27|256.97|259.32|257.02|259.27|256.97|6
1650210800000|2022-04-17 15:53:20|259.26|256.96|259.41|257.11|259.41|257.11|259.26|256.96|7
1650210810000|2022-04-17 15:53:30|259.39|257.09|259.4|257.1|259.4|257.1|259.38|257.08|4
1650210830000|2022-04-17 15:53:50|259.41|257.11|259.64|257.34|259.66|257.36|259.41|257.11|20
1650210840000|2022-04-17 15:54:00|259.63|257.33|259.63|257.33|259.65|257.35|259.62|257.32|13
1650210850000|2022-04-17 15:54:10|259.65|257.35|259.65|257.35|259.66|257.36|259.64|257.34|5
1650210860000|2022-04-17 15:54:20|259.66|257.36|259.65|257.35|259.66|257.36|259.65|257.35|4
1650210870000|2022-04-17 15:54:30|259.66|257.36|259.66|257.36|259.66|257.36|259.66|257.36|1
1650210880000|2022-04-17 15:54:40|259.65|257.35|259.64|257.34|259.66|257.36|259.64|257.34|5
1650210890000|2022-04-17 15:54:50|259.63|257.33|259.45|257.15|259.63|257.33|259.45|257.15|13
1650210900000|2022-04-17 15:55:00|259.44|257.14|259.3|257|259.44|257.14|259.3|257|11
1650210910000|2022-04-17 15:55:10|259.31|257.01|259.29|256.99|259.33|257.03|259.29|256.99|4
1650210920000|2022-04-17 15:55:20|259.33|257.03|259.37|257.07|259.37|257.07|259.33|257.03|8
1650210940000|2022-04-17 15:55:40|259.39|257.09|259.4|257.1|259.4|257.1|259.38|257.08|4
1650210950000|2022-04-17 15:55:50|259.43|257.13|259.44|257.14|259.44|257.14|259.43|257.13|2
1650210970000|2022-04-17 15:56:10|259.45|257.15|259.45|257.15|259.45|257.15|259.45|257.15|1
1650210990000|2022-04-17 15:56:30|259.46|257.16|259.46|257.16|259.46|257.16|259.46|257.16|1
1650211010000|2022-04-17 15:56:50|259.45|257.15|259.45|257.15|259.45|257.15|259.45|257.15|1
1650211020000|2022-04-17 15:57:00|259.46|257.16|259.46|257.16|259.46|257.16|259.46|257.16|1
1650211030000|2022-04-17 15:57:10|259.47|257.17|259.43|257.13|259.47|257.17|259.43|257.13|5
1650211040000|2022-04-17 15:57:20|259.42|257.12|259.29|256.99|259.42|257.12|259.29|256.99|7
1650211050000|2022-04-17 15:57:30|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650211060000|2022-04-17 15:57:40|259.28|256.98|259.37|257.07|259.37|257.07|259.28|256.98|9
1650211070000|2022-04-17 15:57:50|259.38|257.08|259.39|257.09|259.39|257.09|259.38|257.08|2
1650211080000|2022-04-17 15:58:00|259.38|257.08|259.34|257.04|259.38|257.08|259.34|257.04|7
1650211090000|2022-04-17 15:58:10|259.33|257.03|259.29|256.99|259.33|257.03|259.29|256.99|5
1650211110000|2022-04-17 15:58:30|259.3|257|259.35|257.05|259.35|257.05|259.3|257|5
1650211120000|2022-04-17 15:58:40|259.34|257.04|259.29|256.99|259.34|257.04|259.29|256.99|4
1650211130000|2022-04-17 15:58:50|259.28|256.98|259.33|257.03|259.33|257.03|259.28|256.98|4
1650211140000|2022-04-17 15:59:00|259.36|257.06|259.36|257.06|259.36|257.06|259.35|257.05|5
1650211160000|2022-04-17 15:59:20|259.35|257.05|259.32|257.02|259.35|257.05|259.32|257.02|2
1650211170000|2022-04-17 15:59:30|259.31|257.01|259.3|257|259.31|257.01|259.3|257|2
1650211180000|2022-04-17 15:59:40|259.31|257.01|259.31|257.01|259.31|257.01|259.31|257.01|1
1650211190000|2022-04-17 15:59:50|259.3|257|259.33|257.03|259.33|257.03|259.3|257|5
1650211200000|2022-04-17 16:00:00|259.32|257.02|259.36|257.06|259.36|257.06|259.32|257.02|3
1650211210000|2022-04-17 16:00:10|259.37|257.07|259.52|257.22|259.52|257.22|259.37|257.07|9
1650211220000|2022-04-17 16:00:20|259.56|257.26|259.56|257.26|259.62|257.32|259.56|257.26|11
1650211230000|2022-04-17 16:00:30|259.62|257.32|259.41|257.11|259.62|257.32|259.4|257.1|15
1650211240000|2022-04-17 16:00:40|259.4|257.1|259.39|257.09|259.43|257.13|259.39|257.09|4
1650211250000|2022-04-17 16:00:50|259.41|257.11|259.05|256.75|259.41|257.11|259.05|256.75|18
1650211260000|2022-04-17 16:01:00|259.06|256.76|259.26|256.96|259.3|257|259.01|256.71|7
1650211270000|2022-04-17 16:01:10|259.25|256.95|259.28|256.98|259.28|256.98|259.25|256.95|3
1650211280000|2022-04-17 16:01:20|259.27|256.97|259.26|256.96|259.27|256.97|259.26|256.96|2
1650211290000|2022-04-17 16:01:30|259.22|256.92|258.89|256.59|259.22|256.92|258.84|256.54|9
1650211300000|2022-04-17 16:01:40|258.91|256.61|258.95|256.65|258.95|256.65|258.9|256.6|6
1650211310000|2022-04-17 16:01:50|258.94|256.64|258.97|256.67|258.97|256.67|258.94|256.64|2
1650211320000|2022-04-17 16:02:00|258.94|256.64|258.86|256.56|258.96|256.66|258.86|256.56|11
1650211330000|2022-04-17 16:02:10|258.85|256.55|258.85|256.55|258.86|256.56|258.84|256.54|7
1650211340000|2022-04-17 16:02:20|258.86|256.56|258.87|256.57|258.87|256.57|258.86|256.56|4
1650211360000|2022-04-17 16:02:40|258.88|256.58|258.88|256.58|258.88|256.58|258.88|256.58|1
1650211370000|2022-04-17 16:02:50|258.89|256.59|258.93|256.63|258.93|256.63|258.89|256.59|2
1650211380000|2022-04-17 16:03:00|258.94|256.64|259.01|256.71|259.01|256.71|258.94|256.64|5
1650211390000|2022-04-17 16:03:10|259|256.7|259|256.7|259|256.7|258.99|256.69|3
1650211400000|2022-04-17 16:03:20|259.01|256.71|259.01|256.71|259.01|256.71|259.01|256.71|1
1650211410000|2022-04-17 16:03:30|259.04|256.74|259.04|256.74|259.04|256.74|259.04|256.74|1
1650211420000|2022-04-17 16:03:40|259.03|256.73|259.04|256.74|259.04|256.74|259.03|256.73|2
1650211430000|2022-04-17 16:03:50|259.05|256.75|259.07|256.77|259.07|256.77|259.05|256.75|2
1650211440000|2022-04-17 16:04:00|259.28|256.98|259.4|257.1|259.4|257.1|259.28|256.98|10
1650211450000|2022-04-17 16:04:10|259.42|257.12|259.55|257.25|259.55|257.25|259.42|257.12|12
1650211460000|2022-04-17 16:04:20|259.54|257.24|259.56|257.26|259.56|257.26|259.52|257.22|7
1650211470000|2022-04-17 16:04:30|259.57|257.27|259.58|257.28|259.61|257.31|259.57|257.27|6
1650211480000|2022-04-17 16:04:40|259.57|257.27|259.55|257.25|259.57|257.27|259.49|257.19|5
1650211490000|2022-04-17 16:04:50|259.54|257.24|259.54|257.24|259.55|257.25|259.54|257.24|3
1650211500000|2022-04-17 16:05:00|259.53|257.23|259.49|257.19|259.53|257.23|259.49|257.19|6
1650211510000|2022-04-17 16:05:10|259.48|257.18|259.48|257.18|259.49|257.19|259.48|257.18|3
1650211520000|2022-04-17 16:05:20|259.49|257.19|259.56|257.26|259.56|257.26|259.49|257.19|11
1650211530000|2022-04-17 16:05:30|259.57|257.27|259.56|257.26|259.57|257.27|259.56|257.26|2
1650211540000|2022-04-17 16:05:40|259.57|257.27|259.62|257.32|259.62|257.32|259.57|257.27|7
1650211550000|2022-04-17 16:05:50|259.64|257.34|259.64|257.34|259.64|257.34|259.64|257.34|1
1650211560000|2022-04-17 16:06:00|259.61|257.31|259.61|257.31|259.61|257.31|259.61|257.31|1
1650211570000|2022-04-17 16:06:10|259.62|257.32|259.52|257.22|259.62|257.32|259.52|257.22|7
1650211580000|2022-04-17 16:06:20|259.51|257.21|259.42|257.12|259.52|257.22|259.42|257.12|8
1650211590000|2022-04-17 16:06:30|259.43|257.13|259.42|257.12|259.43|257.13|259.41|257.11|4
1650211600000|2022-04-17 16:06:40|259.41|257.11|259.28|256.98|259.41|257.11|259.28|256.98|5
1650211620000|2022-04-17 16:07:00|259.29|256.99|259.29|256.99|259.29|256.99|259.29|256.99|1
1650211630000|2022-04-17 16:07:10|259.3|257|259.3|257|259.3|257|259.29|256.99|3
1650211650000|2022-04-17 16:07:30|259.33|257.03|259.28|256.98|259.33|257.03|259.28|256.98|3
1650211660000|2022-04-17 16:07:40|259.25|256.95|259.05|256.75|259.25|256.95|259.04|256.74|8
1650211670000|2022-04-17 16:07:50|259.04|256.74|258.99|256.69|259.04|256.74|258.97|256.67|11
1650211680000|2022-04-17 16:08:00|258.96|256.66|258.95|256.65|258.96|256.66|258.95|256.65|2
1650211690000|2022-04-17 16:08:10|258.94|256.64|258.87|256.57|258.94|256.64|258.87|256.57|10
1650211700000|2022-04-17 16:08:20|258.88|256.58|258.87|256.57|258.88|256.58|258.86|256.56|4
1650211720000|2022-04-17 16:08:40|258.88|256.58|258.88|256.58|258.88|256.58|258.88|256.58|1
1650211730000|2022-04-17 16:08:50|258.87|256.57|258.88|256.58|258.88|256.58|258.87|256.57|2
1650211740000|2022-04-17 16:09:00|258.94|256.64|258.96|256.66|258.97|256.67|258.94|256.64|6
1650211750000|2022-04-17 16:09:10|258.95|256.65|258.92|256.62|258.96|256.66|258.91|256.61|4
1650211760000|2022-04-17 16:09:20|258.91|256.61|258.55|256.25|258.91|256.61|258.1|255.8|17
1650211770000|2022-04-17 16:09:30|258.57|256.27|258.44|256.14|258.69|256.39|258.32|256.02|19
1650211780000|2022-04-17 16:09:40|258.53|256.23|258.66|256.36|258.67|256.37|258.53|256.23|17
1650211790000|2022-04-17 16:09:50|258.65|256.35|258.52|256.22|258.65|256.35|258.52|256.22|23
1650211800000|2022-04-17 16:10:00|258.53|256.23|258.36|256.06|258.53|256.23|258.36|256.06|13
1650211810000|2022-04-17 16:10:10|258.35|256.05|258.3|256|258.35|256.05|258.29|255.99|13
1650211820000|2022-04-17 16:10:20|258.29|255.99|258.64|256.34|258.64|256.34|258.28|255.98|16
1650211830000|2022-04-17 16:10:30|258.65|256.35|258.71|256.41|258.71|256.41|258.65|256.35|8
1650211840000|2022-04-17 16:10:40|258.72|256.42|258.62|256.32|258.74|256.44|258.61|256.31|9
1650211850000|2022-04-17 16:10:50|258.57|256.27|258.42|256.12|258.57|256.27|258.42|256.12|15
1650211860000|2022-04-17 16:11:00|258.43|256.13|258.49|256.19|258.51|256.21|258.43|256.13|11
1650211870000|2022-04-17 16:11:10|258.51|256.21|258.53|256.23|258.54|256.24|258.51|256.21|6
1650211880000|2022-04-17 16:11:20|258.51|256.21|258.8|256.5|258.8|256.5|258.51|256.21|17
1650211890000|2022-04-17 16:11:30|258.9|256.6|258.9|256.6|258.93|256.63|258.9|256.6|5
1650211900000|2022-04-17 16:11:40|258.89|256.59|258.89|256.59|258.89|256.59|258.77|256.47|18
1650211910000|2022-04-17 16:11:50|258.87|256.57|258.89|256.59|258.9|256.6|258.85|256.55|11
1650211920000|2022-04-17 16:12:00|258.88|256.58|258.83|256.53|258.89|256.59|258.82|256.52|10
1650211930000|2022-04-17 16:12:10|258.85|256.55|258.81|256.51|258.88|256.58|258.8|256.5|7
1650211940000|2022-04-17 16:12:20|258.82|256.52|258.81|256.51|258.82|256.52|258.81|256.51|2
1650211950000|2022-04-17 16:12:30|258.79|256.49|258.8|256.5|258.81|256.51|258.79|256.49|4
1650211960000|2022-04-17 16:12:40|258.79|256.49|258.78|256.48|258.79|256.49|258.78|256.48|2
1650211970000|2022-04-17 16:12:50|258.76|256.46|258.82|256.52|258.82|256.52|258.76|256.46|5
1650211980000|2022-04-17 16:13:00|258.81|256.51|258.81|256.51|258.81|256.51|258.81|256.51|1
1650212000000|2022-04-17 16:13:20|258.82|256.52|258.81|256.51|258.82|256.52|258.81|256.51|2
1650212010000|2022-04-17 16:13:30|258.8|256.5|258.82|256.52|258.84|256.54|258.8|256.5|5
1650212020000|2022-04-17 16:13:40|258.88|256.58|258.9|256.6|258.9|256.6|258.88|256.58|2
1650212030000|2022-04-17 16:13:50|258.85|256.55|258.81|256.51|258.85|256.55|258.79|256.49|5
1650212040000|2022-04-17 16:14:00|258.8|256.5|258.82|256.52|258.82|256.52|258.79|256.49|7
1650212050000|2022-04-17 16:14:10|258.81|256.51|258.81|256.51|258.81|256.51|258.81|256.51|1
1650212060000|2022-04-17 16:14:20|258.79|256.49|258.8|256.5|258.81|256.51|258.75|256.45|6
1650212070000|2022-04-17 16:14:30|258.81|256.51|258.6|256.3|258.81|256.51|258.6|256.3|11
1650212080000|2022-04-17 16:14:40|258.62|256.32|258.59|256.29|258.63|256.33|258.56|256.26|7
1650212100000|2022-04-17 16:15:00|258.58|256.28|258.56|256.26|258.61|256.31|258.56|256.26|12
1650212110000|2022-04-17 16:15:10|258.57|256.27|258.55|256.25|258.64|256.34|258.55|256.25|8
1650212120000|2022-04-17 16:15:20|258.56|256.26|258.55|256.25|258.6|256.3|258.55|256.25|6
1650212130000|2022-04-17 16:15:30|258.56|256.26|258.57|256.27|258.6|256.3|258.56|256.26|4
1650212140000|2022-04-17 16:15:40|258.56|256.26|258.56|256.26|258.6|256.3|258.56|256.26|5
1650212150000|2022-04-17 16:15:50|258.57|256.27|258.58|256.28|258.58|256.28|258.57|256.27|2
1650212160000|2022-04-17 16:16:00|258.57|256.27|258.59|256.29|258.59|256.29|258.57|256.27|3
1650212170000|2022-04-17 16:16:10|258.58|256.28|258.58|256.28|258.58|256.28|258.58|256.28|1
1650212180000|2022-04-17 16:16:20|258.57|256.27|258.64|256.34|258.66|256.36|258.57|256.27|9
1650212190000|2022-04-17 16:16:30|258.63|256.33|258.66|256.36|258.66|256.36|258.63|256.33|4
1650212200000|2022-04-17 16:16:40|258.67|256.37|258.7|256.4|258.71|256.41|258.66|256.36|5
1650212210000|2022-04-17 16:16:50|258.78|256.48|258.78|256.48|258.78|256.48|258.78|256.48|1
1650212220000|2022-04-17 16:17:00|258.79|256.49|258.78|256.48|258.79|256.49|258.78|256.48|6
1650212230000|2022-04-17 16:17:10|258.73|256.43|258.66|256.36|258.74|256.44|258.65|256.35|11
1650212240000|2022-04-17 16:17:20|258.71|256.41|258.65|256.35|258.71|256.41|258.64|256.34|5
1650212250000|2022-04-17 16:17:30|258.66|256.36|258.66|256.36|258.66|256.36|258.66|256.36|1
1650212260000|2022-04-17 16:17:40|258.65|256.35|258.65|256.35|258.66|256.36|258.65|256.35|3
1650212270000|2022-04-17 16:17:50|258.66|256.36|258.67|256.37|258.68|256.38|258.65|256.35|7
1650212280000|2022-04-17 16:18:00|258.68|256.38|258.7|256.4|258.71|256.41|258.68|256.38|3
1650212290000|2022-04-17 16:18:10|258.68|256.38|258.66|256.36|258.68|256.38|258.66|256.36|4
1650212300000|2022-04-17 16:18:20|258.65|256.35|258.65|256.35|258.65|256.35|258.65|256.35|1
1650212310000|2022-04-17 16:18:30|258.67|256.37|258.71|256.41|258.71|256.41|258.67|256.37|6
1650212330000|2022-04-17 16:18:50|258.72|256.42|258.82|256.52|258.82|256.52|258.71|256.41|5
1650212340000|2022-04-17 16:19:00|258.8|256.5|258.8|256.5|258.81|256.51|258.8|256.5|3
1650212350000|2022-04-17 16:19:10|258.81|256.51|258.8|256.5|258.81|256.51|258.79|256.49|4
1650212360000|2022-04-17 16:19:20|258.81|256.51|258.81|256.51|258.81|256.51|258.79|256.49|6
1650212390000|2022-04-17 16:19:50|258.82|256.52|258.84|256.54|258.84|256.54|258.82|256.52|2
1650212400000|2022-04-17 16:20:00|258.86|256.56|258.9|256.6|258.94|256.64|258.86|256.56|15
1650212410000|2022-04-17 16:20:10|258.89|256.59|258.98|256.68|258.98|256.68|258.89|256.59|5
1650212420000|2022-04-17 16:20:20|258.99|256.69|259|256.7|259|256.7|258.99|256.69|2
1650212430000|2022-04-17 16:20:30|259.01|256.71|259.01|256.71|259.02|256.72|258.99|256.69|8
1650212440000|2022-04-17 16:20:40|259.02|256.72|259|256.7|259.02|256.72|259|256.7|3
1650212460000|2022-04-17 16:21:00|258.99|256.69|259.05|256.75|259.13|256.83|258.99|256.69|6
1650212470000|2022-04-17 16:21:10|259.03|256.73|259.26|256.96|259.27|256.97|259.03|256.73|9
1650212480000|2022-04-17 16:21:20|259.27|256.97|259.26|256.96|259.27|256.97|259.25|256.95|3
1650212490000|2022-04-17 16:21:30|259.18|256.88|259.37|257.07|259.41|257.11|259|256.7|14
1650212500000|2022-04-17 16:21:40|259.38|257.08|259.39|257.09|259.39|257.09|259.36|257.06|4
1650212510000|2022-04-17 16:21:50|259.4|257.1|259.38|257.08|259.4|257.1|259.38|257.08|3
1650212520000|2022-04-17 16:22:00|259.4|257.1|259.39|257.09|259.4|257.1|259.39|257.09|2
1650212530000|2022-04-17 16:22:10|259.4|257.1|259.4|257.1|259.4|257.1|259.3|257|6
1650212540000|2022-04-17 16:22:20|259.43|257.13|259.48|257.18|259.49|257.19|259.43|257.13|4
1650212550000|2022-04-17 16:22:30|259.49|257.19|259.47|257.17|259.49|257.19|259.46|257.16|5
1650212570000|2022-04-17 16:22:50|259.46|257.16|259.52|257.22|259.53|257.23|259.46|257.16|7
1650212590000|2022-04-17 16:23:10|259.51|257.21|259.43|257.13|259.51|257.21|259.41|257.11|13
1650212600000|2022-04-17 16:23:20|259.42|257.12|259.41|257.11|259.42|257.12|259.41|257.11|2
1650212610000|2022-04-17 16:23:30|259.43|257.13|259.43|257.13|259.43|257.13|259.43|257.13|1
1650212620000|2022-04-17 16:23:40|259.45|257.15|259.47|257.17|259.49|257.19|259.44|257.14|7
1650212630000|2022-04-17 16:23:50|259.48|257.18|259.5|257.2|259.5|257.2|259.47|257.17|7
1650212640000|2022-04-17 16:24:00|259.49|257.19|259.47|257.17|259.49|257.19|259.47|257.17|3
1650212660000|2022-04-17 16:24:20|259.48|257.18|259.48|257.18|259.49|257.19|259.48|257.18|3
1650212670000|2022-04-17 16:24:30|259.47|257.17|259.48|257.18|259.51|257.21|259.47|257.17|9
1650212680000|2022-04-17 16:24:40|259.51|257.21|259.51|257.21|259.51|257.21|259.51|257.21|1
1650212700000|2022-04-17 16:25:00|259.52|257.22|259.52|257.22|259.52|257.22|259.52|257.22|1
1650212720000|2022-04-17 16:25:20|259.51|257.21|259.51|257.21|259.51|257.21|259.51|257.21|1
1650212740000|2022-04-17 16:25:40|259.55|257.25|259.56|257.26|259.57|257.27|259.55|257.25|3
1650212750000|2022-04-17 16:25:50|259.68|257.38|259.73|257.43|259.73|257.43|259.68|257.38|3
1650212760000|2022-04-17 16:26:00|259.71|257.41|259.71|257.41|259.72|257.42|259.71|257.41|5
1650212770000|2022-04-17 16:26:10|259.72|257.42|259.75|257.45|259.75|257.45|259.72|257.42|5
1650212780000|2022-04-17 16:26:20|259.74|257.44|259.74|257.44|259.74|257.44|259.72|257.42|4
1650212790000|2022-04-17 16:26:30|259.75|257.45|259.74|257.44|259.75|257.45|259.74|257.44|2
1650212820000|2022-04-17 16:27:00|259.75|257.45|259.74|257.44|259.75|257.45|259.74|257.44|8
1650212830000|2022-04-17 16:27:10|259.73|257.43|259.73|257.43|259.73|257.43|259.73|257.43|1
1650212850000|2022-04-17 16:27:30|259.74|257.44|259.74|257.44|259.74|257.44|259.74|257.44|1
1650212880000|2022-04-17 16:28:00|259.73|257.43|259.73|257.43|259.73|257.43|259.73|257.43|1
1650212890000|2022-04-17 16:28:10|259.65|257.35|259.51|257.21|259.65|257.35|259.5|257.2|10
1650212900000|2022-04-17 16:28:20|259.5|257.2|259.47|257.17|259.5|257.2|259.44|257.14|6
1650212910000|2022-04-17 16:28:30|259.45|257.15|259.44|257.14|259.46|257.16|259.44|257.14|6
1650212920000|2022-04-17 16:28:40|259.46|257.16|259.35|257.05|259.46|257.16|259.35|257.05|7
1650212930000|2022-04-17 16:28:50|259.17|256.87|258.86|256.56|259.17|256.87|258.86|256.56|22
1650212940000|2022-04-17 16:29:00|258.87|256.57|258.82|256.52|258.87|256.57|258.82|256.52|6
1650212950000|2022-04-17 16:29:10|258.81|256.51|258.73|256.43|258.81|256.51|258.73|256.43|4
1650212960000|2022-04-17 16:29:20|258.72|256.42|258.69|256.39|258.73|256.43|258.68|256.38|10
1650212970000|2022-04-17 16:29:30|258.7|256.4|258.81|256.51|258.82|256.52|258.7|256.4|11
1650212980000|2022-04-17 16:29:40|258.82|256.52|258.82|256.52|258.82|256.52|258.81|256.51|3
1650212990000|2022-04-17 16:29:50|258.81|256.51|258.83|256.53|258.83|256.53|258.75|256.45|9
1650213000000|2022-04-17 16:30:00|258.82|256.52|258.91|256.61|258.91|256.61|258.82|256.52|11
1650213010000|2022-04-17 16:30:10|258.94|256.64|259.04|256.74|259.04|256.74|258.94|256.64|6
1650213020000|2022-04-17 16:30:20|259.03|256.73|258.98|256.68|259.03|256.73|258.98|256.68|5
1650213030000|2022-04-17 16:30:30|258.95|256.65|258.87|256.57|258.95|256.65|258.85|256.55|8
1650213040000|2022-04-17 16:30:40|258.85|256.55|258.75|256.45|258.85|256.55|258.74|256.44|10
1650213050000|2022-04-17 16:30:50|258.74|256.44|258.69|256.39|258.74|256.44|258.69|256.39|5
1650213060000|2022-04-17 16:31:00|258.68|256.38|258.69|256.39|258.69|256.39|258.65|256.35|6
1650213070000|2022-04-17 16:31:10|258.68|256.38|258.68|256.38|258.69|256.39|258.68|256.38|3
1650213080000|2022-04-17 16:31:20|258.67|256.37|258.68|256.38|258.68|256.38|258.67|256.37|4
1650213110000|2022-04-17 16:31:50|258.69|256.39|258.69|256.39|258.69|256.39|258.69|256.39|1
1650213120000|2022-04-17 16:32:00|258.68|256.38|258.69|256.39|258.69|256.39|258.68|256.38|2
1650213140000|2022-04-17 16:32:20|258.68|256.38|258.78|256.48|258.78|256.48|258.68|256.38|4
1650213150000|2022-04-17 16:32:30|258.79|256.49|258.87|256.57|258.88|256.58|258.79|256.49|11
1650213160000|2022-04-17 16:32:40|258.97|256.67|258.97|256.67|258.97|256.67|258.97|256.67|1
1650213170000|2022-04-17 16:32:50|258.98|256.68|258.98|256.68|258.98|256.68|258.97|256.67|3
1650213180000|2022-04-17 16:33:00|258.97|256.67|258.98|256.68|258.98|256.68|258.97|256.67|2
1650213190000|2022-04-17 16:33:10|258.99|256.69|258.98|256.68|258.99|256.69|258.98|256.68|2
1650213200000|2022-04-17 16:33:20|258.99|256.69|258.99|256.69|258.99|256.69|258.99|256.69|1
1650213220000|2022-04-17 16:33:40|258.98|256.68|259.03|256.73|259.03|256.73|258.98|256.68|2
1650213240000|2022-04-17 16:34:00|259.04|256.74|259.03|256.73|259.04|256.74|259.03|256.73|2
1650213250000|2022-04-17 16:34:10|258.99|256.69|258.93|256.63|258.99|256.69|258.89|256.59|19
1650213260000|2022-04-17 16:34:20|258.91|256.61|258.8|256.5|258.91|256.61|258.8|256.5|8
1650213270000|2022-04-17 16:34:30|258.79|256.49|258.85|256.55|258.87|256.57|258.78|256.48|7
1650213290000|2022-04-17 16:34:50|258.84|256.54|258.72|256.42|258.84|256.54|258.71|256.41|10
1650213300000|2022-04-17 16:35:00|258.71|256.41|258.64|256.34|258.73|256.43|258.64|256.34|9
1650213310000|2022-04-17 16:35:10|258.63|256.33|258.42|256.12|258.63|256.33|258.41|256.11|17
1650213320000|2022-04-17 16:35:20|258.41|256.11|258.4|256.1|258.41|256.11|258.4|256.1|2
1650213330000|2022-04-17 16:35:30|258.41|256.11|258.4|256.1|258.41|256.11|258.4|256.1|6
1650213340000|2022-04-17 16:35:40|258.39|256.09|258.36|256.06|258.39|256.09|258.34|256.04|8
1650213350000|2022-04-17 16:35:50|258.37|256.07|258.37|256.07|258.39|256.09|258.37|256.07|3
1650213360000|2022-04-17 16:36:00|258.38|256.08|258.37|256.07|258.41|256.11|258.37|256.07|6
1650213370000|2022-04-17 16:36:10|258.38|256.08|258.36|256.06|258.38|256.08|258.36|256.06|3
1650213380000|2022-04-17 16:36:20|258.33|256.03|258.16|255.86|258.33|256.03|258.09|255.79|13
1650213390000|2022-04-17 16:36:30|258.09|255.79|258.27|255.97|258.27|255.97|258.04|255.74|13
1650213400000|2022-04-17 16:36:40|258.26|255.96|258.33|256.03|258.34|256.04|258.25|255.95|13
1650213410000|2022-04-17 16:36:50|258.32|256.02|258.56|256.26|258.56|256.26|258.28|255.98|15
1650213420000|2022-04-17 16:37:00|258.59|256.29|258.61|256.31|258.61|256.31|258.58|256.28|10
1650213430000|2022-04-17 16:37:10|258.63|256.33|258.63|256.33|258.63|256.33|258.62|256.32|3
1650213440000|2022-04-17 16:37:20|258.64|256.34|258.75|256.45|258.75|256.45|258.64|256.34|6
1650213460000|2022-04-17 16:37:40|258.74|256.44|258.75|256.45|258.75|256.45|258.74|256.44|2
1650213480000|2022-04-17 16:38:00|258.74|256.44|258.74|256.44|258.74|256.44|258.74|256.44|1
1650213490000|2022-04-17 16:38:10|258.76|256.46|258.77|256.47|258.77|256.47|258.76|256.46|2
1650213500000|2022-04-17 16:38:20|258.74|256.44|258.74|256.44|258.74|256.44|258.74|256.44|1
1650213510000|2022-04-17 16:38:30|258.73|256.43|258.59|256.29|258.73|256.43|258.57|256.27|15
1650213520000|2022-04-17 16:38:40|258.58|256.28|258.58|256.28|258.59|256.29|258.57|256.27|5
1650213530000|2022-04-17 16:38:50|258.57|256.27|258.55|256.25|258.57|256.27|258.53|256.23|6
1650213540000|2022-04-17 16:39:00|258.54|256.24|258.49|256.19|258.55|256.25|258.49|256.19|6
1650213550000|2022-04-17 16:39:10|258.48|256.18|258.31|256.01|258.48|256.18|258.31|256.01|7
1650213560000|2022-04-17 16:39:20|258.3|256|258.26|255.96|258.3|256|258.23|255.93|8
1650213570000|2022-04-17 16:39:30|258.25|255.95|258.26|255.96|258.26|255.96|258.23|255.93|6
1650213580000|2022-04-17 16:39:40|258.25|255.95|258.25|255.95|258.26|255.96|258.24|255.94|11
1650213590000|2022-04-17 16:39:50|258.26|255.96|258.3|256|258.3|256|258.26|255.96|5
1650213600000|2022-04-17 16:40:00|258.29|255.99|258.29|255.99|258.29|255.99|258.29|255.99|1
1650213610000|2022-04-17 16:40:10|258.27|255.97|258.27|255.97|258.27|255.97|258.25|255.95|6
1650213630000|2022-04-17 16:40:30|258.25|255.95|258.25|255.95|258.25|255.95|258.25|255.95|1
1650213650000|2022-04-17 16:40:50|258.26|255.96|258.09|255.79|258.26|255.96|258.08|255.78|7
1650213660000|2022-04-17 16:41:00|258.08|255.78|258.04|255.74|258.08|255.78|258.04|255.74|4
1650213670000|2022-04-17 16:41:10|258.03|255.73|258.09|255.79|258.09|255.79|258.03|255.73|5
1650213680000|2022-04-17 16:41:20|258.06|255.76|258.05|255.75|258.06|255.76|258.05|255.75|2
1650213690000|2022-04-17 16:41:30|258.04|255.74|257.86|255.56|258.04|255.74|257.86|255.56|14
1650213700000|2022-04-17 16:41:40|257.88|255.58|257.7|255.4|257.88|255.58|257.69|255.39|11
1650213710000|2022-04-17 16:41:50|257.69|255.39|257.62|255.32|257.69|255.39|257.6|255.3|9
1650213720000|2022-04-17 16:42:00|257.63|255.33|257.83|255.53|257.84|255.54|257.63|255.33|15
1650213730000|2022-04-17 16:42:10|257.82|255.52|257.79|255.49|257.87|255.57|257.78|255.48|13
1650213740000|2022-04-17 16:42:20|257.78|255.48|257.93|255.63|257.93|255.63|257.78|255.48|5
1650213750000|2022-04-17 16:42:30|257.94|255.64|258.29|255.99|258.31|256.01|257.94|255.64|8
1650213760000|2022-04-17 16:42:40|258.31|256.01|258.28|255.98|258.31|256.01|258.28|255.98|6
1650213770000|2022-04-17 16:42:50|258.27|255.97|258.26|255.96|258.27|255.97|258.26|255.96|4
1650213780000|2022-04-17 16:43:00|258.28|255.98|258.27|255.97|258.28|255.98|258.25|255.95|4
1650213790000|2022-04-17 16:43:10|258.26|255.96|258.26|255.96|258.26|255.96|258.26|255.96|1
1650213800000|2022-04-17 16:43:20|258.25|255.95|258.25|255.95|258.25|255.95|258.25|255.95|1
1650213830000|2022-04-17 16:43:50|258.07|255.77|258.01|255.71|258.07|255.77|258|255.7|9
1650213840000|2022-04-17 16:44:00|258.02|255.72|257.99|255.69|258.02|255.72|257.99|255.69|3
1650213850000|2022-04-17 16:44:10|257.98|255.68|258.21|255.91|258.21|255.91|257.98|255.68|4
1650213860000|2022-04-17 16:44:20|258.22|255.92|258.25|255.95|258.25|255.95|258.22|255.92|12
1650213870000|2022-04-17 16:44:30|258.24|255.94|258.25|255.95|258.25|255.95|258.24|255.94|4
1650213880000|2022-04-17 16:44:40|258.27|255.97|258.27|255.97|258.27|255.97|258.26|255.96|3
1650213890000|2022-04-17 16:44:50|258.26|255.96|258.25|255.95|258.26|255.96|258.25|255.95|2
1650213900000|2022-04-17 16:45:00|258.24|255.94|258.24|255.94|258.24|255.94|258.24|255.94|1
1650213910000|2022-04-17 16:45:10|258.25|255.95|257.86|255.56|258.25|255.95|257.86|255.56|15
1650213920000|2022-04-17 16:45:20|257.87|255.57|257.84|255.54|257.87|255.57|257.84|255.54|3
1650213930000|2022-04-17 16:45:30|257.85|255.55|257.74|255.44|257.85|255.55|257.74|255.44|7
1650213940000|2022-04-17 16:45:40|257.73|255.43|257.69|255.39|257.77|255.47|257.69|255.39|9
1650213950000|2022-04-17 16:45:50|257.68|255.38|257.72|255.42|257.72|255.42|257.66|255.36|9
1650213960000|2022-04-17 16:46:00|257.73|255.43|257.71|255.41|257.73|255.43|257.69|255.39|10
1650213970000|2022-04-17 16:46:10|257.72|255.42|257.63|255.33|257.72|255.42|257.62|255.32|8
1650213980000|2022-04-17 16:46:20|257.64|255.34|257.62|255.32|257.65|255.35|257.62|255.32|7
1650213990000|2022-04-17 16:46:30|257.61|255.31|257.51|255.21|257.62|255.32|257.5|255.2|20
1650214000000|2022-04-17 16:46:40|257.52|255.22|257.5|255.2|257.55|255.25|257.46|255.16|20
1650214010000|2022-04-17 16:46:50|257.51|255.21|257.44|255.14|257.52|255.22|257.44|255.14|11
1650214020000|2022-04-17 16:47:00|257.43|255.13|257.27|254.97|257.43|255.13|257.27|254.97|19
1650214030000|2022-04-17 16:47:10|257.28|254.98|257.25|254.95|257.31|255.01|257.25|254.95|10
1650214040000|2022-04-17 16:47:20|257.09|254.79|256.84|254.54|257.09|254.79|256.84|254.54|15
1650214050000|2022-04-17 16:47:30|256.85|254.55|256.79|254.49|256.87|254.57|256.78|254.48|17
1650214060000|2022-04-17 16:47:40|256.78|254.48|256.8|254.5|256.8|254.5|256.77|254.47|5
1650214070000|2022-04-17 16:47:50|256.82|254.52|256.9|254.6|257|254.7|256.81|254.51|15
1650214080000|2022-04-17 16:48:00|256.91|254.61|257.34|255.04|257.34|255.04|256.9|254.6|17
1650214090000|2022-04-17 16:48:10|257.35|255.05|257.28|254.98|257.35|255.05|257.28|254.98|9
1650214100000|2022-04-17 16:48:20|257.29|254.99|257.28|254.98|257.29|254.99|257.25|254.95|6
1650214110000|2022-04-17 16:48:30|257.27|254.97|257.01|254.71|257.27|254.97|257.01|254.71|11
1650214120000|2022-04-17 16:48:40|257|254.7|257.02|254.72|257.03|254.73|257|254.7|8
1650214130000|2022-04-17 16:48:50|257.01|254.71|256.99|254.69|257.02|254.72|256.98|254.68|6
1650214140000|2022-04-17 16:49:00|257.02|254.72|257|254.7|257.03|254.73|256.99|254.69|11
1650214150000|2022-04-17 16:49:10|256.98|254.68|257.11|254.81|257.11|254.81|256.98|254.68|9
1650214160000|2022-04-17 16:49:20|257.12|254.82|257.11|254.81|257.12|254.82|257.1|254.8|3
1650214170000|2022-04-17 16:49:30|257.12|254.82|257.45|255.15|257.55|255.25|257.12|254.82|21
1650214180000|2022-04-17 16:49:40|257.47|255.17|257.4|255.1|257.47|255.17|257.4|255.1|8
1650214190000|2022-04-17 16:49:50|257.41|255.11|257.49|255.19|257.5|255.2|257.41|255.11|7
1650214200000|2022-04-17 16:50:00|257.5|255.2|257.69|255.39|257.69|255.39|257.5|255.2|15
1650214210000|2022-04-17 16:50:10|257.7|255.4|257.7|255.4|257.7|255.4|257.68|255.38|11
1650214220000|2022-04-17 16:50:20|257.69|255.39|257.69|255.39|257.7|255.4|257.69|255.39|3
1650214230000|2022-04-17 16:50:30|257.68|255.38|257.67|255.37|257.68|255.38|257.67|255.37|2
1650214240000|2022-04-17 16:50:40|257.68|255.38|257.68|255.38|257.68|255.38|257.68|255.38|1
1650214260000|2022-04-17 16:51:00|257.69|255.39|257.69|255.39|257.69|255.39|257.69|255.39|1
1650214280000|2022-04-17 16:51:20|257.71|255.41|257.7|255.4|257.71|255.41|257.7|255.4|2
1650214290000|2022-04-17 16:51:30|257.69|255.39|257.69|255.39|257.69|255.39|257.69|255.39|1
1650214300000|2022-04-17 16:51:40|257.68|255.38|257.64|255.34|257.68|255.38|257.64|255.34|3
1650214310000|2022-04-17 16:51:50|257.63|255.33|257.68|255.38|257.68|255.38|257.63|255.33|10
1650214330000|2022-04-17 16:52:10|257.67|255.37|257.67|255.37|257.67|255.37|257.67|255.37|1
1650214340000|2022-04-17 16:52:20|257.68|255.38|257.67|255.37|257.68|255.38|257.67|255.37|2
1650214350000|2022-04-17 16:52:30|257.68|255.38|257.68|255.38|257.69|255.39|257.68|255.38|3
1650214360000|2022-04-17 16:52:40|257.69|255.39|257.51|255.21|257.69|255.39|257.49|255.19|9
1650214370000|2022-04-17 16:52:50|257.5|255.2|257.54|255.24|257.56|255.26|257.5|255.2|8
1650214380000|2022-04-17 16:53:00|257.56|255.26|257.51|255.21|257.56|255.26|257.51|255.21|5
1650214390000|2022-04-17 16:53:10|257.49|255.19|257.42|255.12|257.49|255.19|257.42|255.12|7
1650214400000|2022-04-17 16:53:20|257.4|255.1|257.4|255.1|257.41|255.11|257.4|255.1|3
1650214410000|2022-04-17 16:53:30|257.42|255.12|257.4|255.1|257.42|255.12|257.4|255.1|3
1650214420000|2022-04-17 16:53:40|257.41|255.11|257.17|254.87|257.41|255.11|257.17|254.87|9
1650214430000|2022-04-17 16:53:50|257.14|254.84|257.12|254.82|257.18|254.88|257.12|254.82|13
1650214440000|2022-04-17 16:54:00|257.14|254.84|257.07|254.77|257.14|254.84|257.07|254.77|2
1650214450000|2022-04-17 16:54:10|257.08|254.78|257.06|254.76|257.08|254.78|257.06|254.76|7
1650214460000|2022-04-17 16:54:20|257.08|254.78|257.05|254.75|257.08|254.78|257.05|254.75|2
1650214470000|2022-04-17 16:54:30|257.04|254.74|257.08|254.78|257.08|254.78|257.02|254.72|9
1650214480000|2022-04-17 16:54:40|257.18|254.88|257.2|254.9|257.2|254.9|257.18|254.88|3
1650214490000|2022-04-17 16:54:50|257.18|254.88|257.19|254.89|257.19|254.89|257.18|254.88|2
1650214500000|2022-04-17 16:55:00|257.18|254.88|256.92|254.62|257.18|254.88|256.89|254.59|11
1650214510000|2022-04-17 16:55:10|256.91|254.61|256.79|254.49|256.91|254.61|256.79|254.49|5
1650214520000|2022-04-17 16:55:20|256.75|254.45|256.79|254.49|256.79|254.49|256.73|254.43|6
1650214530000|2022-04-17 16:55:30|256.8|254.5|256.79|254.49|256.8|254.5|256.7|254.4|21
1650214540000|2022-04-17 16:55:40|256.87|254.57|257.2|254.9|257.2|254.9|256.87|254.57|14
1650214550000|2022-04-17 16:55:50|257.04|254.74|256.83|254.53|257.04|254.74|256.8|254.5|25
1650214560000|2022-04-17 16:56:00|256.84|254.54|256.79|254.49|256.84|254.54|256.76|254.46|11
1650214570000|2022-04-17 16:56:10|256.77|254.47|256.78|254.48|256.78|254.48|256.77|254.47|2
1650214580000|2022-04-17 16:56:20|256.77|254.47|256.79|254.49|256.79|254.49|256.77|254.47|7
1650214590000|2022-04-17 16:56:30|256.78|254.48|256.68|254.38|256.78|254.48|256.62|254.32|18
1650214600000|2022-04-17 16:56:40|256.66|254.36|256.55|254.25|256.66|254.36|256.52|254.22|12
1650214610000|2022-04-17 16:56:50|256.56|254.26|256.47|254.17|256.56|254.26|256.44|254.14|15
1650214620000|2022-04-17 16:57:00|256.49|254.19|256.55|254.25|256.56|254.26|256.49|254.19|10
1650214630000|2022-04-17 16:57:10|256.54|254.24|256.56|254.26|256.56|254.26|256.54|254.24|5
1650214640000|2022-04-17 16:57:20|256.55|254.25|256.62|254.32|256.63|254.33|256.55|254.25|7
1650214650000|2022-04-17 16:57:30|256.63|254.33|256.6|254.3|256.69|254.39|256.59|254.29|10
1650214660000|2022-04-17 16:57:40|256.59|254.29|256.49|254.19|256.59|254.29|256.43|254.13|17
1650214670000|2022-04-17 16:57:50|256.47|254.17|255.74|253.44|256.47|254.17|255.74|253.44|14
1650214680000|2022-04-17 16:58:00|255.75|253.45|255.74|253.44|255.81|253.51|255.68|253.38|14
1650214690000|2022-04-17 16:58:10|255.73|253.43|255.74|253.44|255.76|253.46|255.65|253.35|20
1650214700000|2022-04-17 16:58:20|255.75|253.45|255.64|253.34|255.76|253.46|255.64|253.34|9
1650214710000|2022-04-17 16:58:30|255.65|253.35|255.46|253.16|255.65|253.35|255.46|253.16|13
1650214720000|2022-04-17 16:58:40|255.45|253.15|255.44|253.14|255.47|253.17|255.03|252.73|30
1650214730000|2022-04-17 16:58:50|255.45|253.15|255.35|253.05|255.45|253.15|255.34|253.04|18
1650214740000|2022-04-17 16:59:00|255.36|253.06|255.71|253.41|255.77|253.47|255.36|253.06|17
1650214750000|2022-04-17 16:59:10|255.68|253.38|255.72|253.42|255.73|253.43|255.67|253.37|12
1650214760000|2022-04-17 16:59:20|255.87|253.57|255.87|253.57|255.89|253.59|255.57|253.27|21
1650214770000|2022-04-17 16:59:30|255.88|253.58|255.87|253.57|255.89|253.59|255.87|253.57|8
1650214780000|2022-04-17 16:59:40|255.86|253.56|255.79|253.49|255.86|253.56|255.79|253.49|8
1650214790000|2022-04-17 16:59:50|255.75|253.45|255.76|253.46|255.76|253.46|255.75|253.45|4
1650214800000|2022-04-17 17:00:00|255.75|253.45|255.78|253.48|255.78|253.48|255.73|253.43|11
1650214810000|2022-04-17 17:00:10|255.77|253.47|255.91|253.61|255.95|253.65|255.75|253.45|19
1650214820000|2022-04-17 17:00:20|255.9|253.6|255.99|253.69|255.99|253.69|255.9|253.6|13
1650214830000|2022-04-17 17:00:30|256|253.7|256.03|253.73|256.03|253.73|255.99|253.69|12
1650214840000|2022-04-17 17:00:40|256.05|253.75|256.32|254.02|256.32|254.02|256.04|253.74|9
1650214850000|2022-04-17 17:00:50|256.26|253.96|256.43|254.13|256.49|254.19|256.26|253.96|23
1650214860000|2022-04-17 17:01:00|256.44|254.14|256.43|254.13|256.48|254.18|256.43|254.13|11
1650214870000|2022-04-17 17:01:10|256.42|254.12|256.39|254.09|256.42|254.12|256.38|254.08|4
1650214880000|2022-04-17 17:01:20|256.36|254.06|256.37|254.07|256.37|254.07|256.35|254.05|7
1650214890000|2022-04-17 17:01:30|256.39|254.09|256.38|254.08|256.39|254.09|256.38|254.08|4
1650214900000|2022-04-17 17:01:40|256.39|254.09|256.49|254.19|256.5|254.2|256.39|254.09|6
1650214910000|2022-04-17 17:01:50|256.5|254.2|256.62|254.32|256.63|254.33|256.5|254.2|13
1650214920000|2022-04-17 17:02:00|256.59|254.29|256.57|254.27|256.59|254.29|256.51|254.21|9
1650214930000|2022-04-17 17:02:10|256.68|254.38|256.45|254.15|256.76|254.46|256.45|254.15|20
1650214940000|2022-04-17 17:02:20|256.46|254.16|256.14|253.84|256.46|254.16|256.14|253.84|21
1650214950000|2022-04-17 17:02:30|256.15|253.85|256.14|253.84|256.15|253.85|256.11|253.81|7
1650214960000|2022-04-17 17:02:40|256.32|254.02|256.13|253.83|256.34|254.04|256.13|253.83|8
1650214970000|2022-04-17 17:02:50|256.12|253.82|256.09|253.79|256.12|253.82|256.01|253.71|13
1650214980000|2022-04-17 17:03:00|256.07|253.77|256.34|254.04|256.4|254.1|256.07|253.77|13
1650214990000|2022-04-17 17:03:10|256.33|254.03|256.41|254.11|256.51|254.21|256.33|254.03|19
1650215000000|2022-04-17 17:03:20|256.39|254.09|256.39|254.09|256.39|254.09|256.38|254.08|3
1650215010000|2022-04-17 17:03:30|256.4|254.1|256.39|254.09|256.4|254.1|256.33|254.03|9
1650215020000|2022-04-17 17:03:40|256.38|254.08|256.38|254.08|256.39|254.09|256.38|254.08|3
1650215030000|2022-04-17 17:03:50|256.39|254.09|256.42|254.12|256.48|254.18|256.38|254.08|11
1650215040000|2022-04-17 17:04:00|256.46|254.16|256.46|254.16|256.46|254.16|256.46|254.16|1
1650215050000|2022-04-17 17:04:10|256.47|254.17|256.49|254.19|256.49|254.19|256.47|254.17|7
1650215060000|2022-04-17 17:04:20|256.5|254.2|256.58|254.28|256.58|254.28|256.49|254.19|7
1650215070000|2022-04-17 17:04:30|256.63|254.33|256.73|254.43|256.73|254.43|256.57|254.27|8
1650215080000|2022-04-17 17:04:40|256.72|254.42|256.71|254.41|256.72|254.42|256.71|254.41|4
1650215090000|2022-04-17 17:04:50|256.72|254.42|256.7|254.4|256.72|254.42|256.7|254.4|7
1650215100000|2022-04-17 17:05:00|256.72|254.42|256.72|254.42|256.72|254.42|256.71|254.41|5
1650215110000|2022-04-17 17:05:10|256.74|254.44|256.67|254.37|256.74|254.44|256.67|254.37|6
1650215120000|2022-04-17 17:05:20|256.69|254.39|256.63|254.33|256.69|254.39|256.62|254.32|9
1650215130000|2022-04-17 17:05:30|256.64|254.34|256.63|254.33|256.65|254.35|256.63|254.33|7
1650215140000|2022-04-17 17:05:40|256.59|254.29|256.63|254.33|256.63|254.33|256.58|254.28|12
1650215150000|2022-04-17 17:05:50|256.64|254.34|256.7|254.4|256.7|254.4|256.62|254.32|6
1650215160000|2022-04-17 17:06:00|256.69|254.39|256.64|254.34|256.69|254.39|256.63|254.33|7
1650215170000|2022-04-17 17:06:10|256.65|254.35|256.6|254.3|256.65|254.35|256.6|254.3|7
1650215180000|2022-04-17 17:06:20|256.57|254.27|256.55|254.25|256.57|254.27|256.55|254.25|2
1650215190000|2022-04-17 17:06:30|256.58|254.28|256.57|254.27|256.58|254.28|256.55|254.25|6
1650215200000|2022-04-17 17:06:40|256.58|254.28|256.45|254.15|256.58|254.28|256.43|254.13|15
1650215210000|2022-04-17 17:06:50|256.42|254.12|256.41|254.11|256.42|254.12|256.41|254.11|2
1650215220000|2022-04-17 17:07:00|256.4|254.1|256.38|254.08|256.4|254.1|256.37|254.07|7
1650215230000|2022-04-17 17:07:10|256.42|254.12|256.42|254.12|256.47|254.17|256.42|254.12|6
1650215240000|2022-04-17 17:07:20|256.43|254.13|256.46|254.16|256.47|254.17|256.42|254.12|10
1650215250000|2022-04-17 17:07:30|256.44|254.14|256.46|254.16|256.46|254.16|256.43|254.13|3
1650215260000|2022-04-17 17:07:40|256.45|254.15|256.3|254|256.49|254.19|256.13|253.83|18
1650215270000|2022-04-17 17:07:50|256.31|254.01|256.36|254.06|256.38|254.08|256.31|254.01|7
1650215280000|2022-04-17 17:08:00|256.33|254.03|256.33|254.03|256.37|254.07|256.33|254.03|10
1650215290000|2022-04-17 17:08:10|256.31|254.01|256.11|253.81|256.32|254.02|256.11|253.81|8
1650215300000|2022-04-17 17:08:20|256.12|253.82|256.02|253.72|256.12|253.82|256.01|253.71|6
1650215310000|2022-04-17 17:08:30|256.01|253.71|256|253.7|256.02|253.72|256|253.7|3
1650215320000|2022-04-17 17:08:40|256.01|253.71|255.98|253.68|256.01|253.71|255.97|253.67|8
1650215330000|2022-04-17 17:08:50|255.97|253.67|255.97|253.67|255.98|253.68|255.96|253.66|5
1650215340000|2022-04-17 17:09:00|255.96|253.66|255.93|253.63|255.96|253.66|255.92|253.62|3
1650215350000|2022-04-17 17:09:10|255.92|253.62|255.8|253.5|255.93|253.63|255.8|253.5|11
1650215360000|2022-04-17 17:09:20|255.79|253.49|255.79|253.49|255.8|253.5|255.78|253.48|5
1650215370000|2022-04-17 17:09:30|255.78|253.48|255.91|253.61|255.91|253.61|255.78|253.48|9
1650215380000|2022-04-17 17:09:40|255.9|253.6|255.98|253.68|256.14|253.84|255.9|253.6|19
1650215390000|2022-04-17 17:09:50|255.99|253.69|255.95|253.65|255.99|253.69|255.95|253.65|7
1650215400000|2022-04-17 17:10:00|255.96|253.66|256.02|253.72|256.02|253.72|255.95|253.65|10
1650215410000|2022-04-17 17:10:10|256.03|253.73|256.01|253.71|256.05|253.75|255.98|253.68|12
1650215420000|2022-04-17 17:10:20|255.99|253.69|255.98|253.68|256|253.7|255.98|253.68|3
1650215430000|2022-04-17 17:10:30|255.97|253.67|255.97|253.67|255.98|253.68|255.97|253.67|3
1650215440000|2022-04-17 17:10:40|255.98|253.68|255.98|253.68|255.98|253.68|255.98|253.68|1
1650215450000|2022-04-17 17:10:50|255.97|253.67|255.97|253.67|255.97|253.67|255.91|253.61|3
1650215460000|2022-04-17 17:11:00|255.98|253.68|255.98|253.68|255.98|253.68|255.98|253.68|1
1650215470000|2022-04-17 17:11:10|255.97|253.67|255.97|253.67|255.97|253.67|255.96|253.66|3
1650215480000|2022-04-17 17:11:20|255.96|253.66|255.97|253.67|255.98|253.68|255.96|253.66|3
1650215490000|2022-04-17 17:11:30|255.98|253.68|255.93|253.63|255.98|253.68|255.93|253.63|4
1650215500000|2022-04-17 17:11:40|255.9|253.6|255.9|253.6|255.9|253.6|255.9|253.6|1
1650215510000|2022-04-17 17:11:50|255.89|253.59|255.89|253.59|255.89|253.59|255.89|253.59|1
1650215520000|2022-04-17 17:12:00|255.87|253.57|255.81|253.51|255.88|253.58|255.78|253.48|9
1650215530000|2022-04-17 17:12:10|255.79|253.49|255.76|253.46|255.79|253.49|255.76|253.46|4
1650215540000|2022-04-17 17:12:20|255.77|253.47|255.76|253.46|255.77|253.47|255.75|253.45|4
1650215550000|2022-04-17 17:12:30|255.75|253.45|255.75|253.45|255.75|253.45|255.72|253.42|7
1650215560000|2022-04-17 17:12:40|255.74|253.44|255.84|253.54|255.84|253.54|255.74|253.44|13
1650215570000|2022-04-17 17:12:50|255.92|253.62|256|253.7|256.04|253.74|255.92|253.62|18
1650215580000|2022-04-17 17:13:00|255.99|253.69|256.01|253.71|256.01|253.71|255.99|253.69|2
1650215590000|2022-04-17 17:13:10|256.03|253.73|256.06|253.76|256.06|253.76|256.02|253.72|6
1650215600000|2022-04-17 17:13:20|256.21|253.91|256.35|254.05|256.35|254.05|256.21|253.91|6
1650215610000|2022-04-17 17:13:30|256.43|254.13|256.45|254.15|256.49|254.19|256.42|254.12|8
1650215620000|2022-04-17 17:13:40|256.43|254.13|256.51|254.21|256.51|254.21|256.43|254.13|7
1650215630000|2022-04-17 17:13:50|256.52|254.22|256.52|254.22|256.53|254.23|256.5|254.2|6
1650215640000|2022-04-17 17:14:00|256.55|254.25|256.51|254.21|256.58|254.28|256.49|254.19|16
1650215650000|2022-04-17 17:14:10|256.5|254.2|256.52|254.22|256.52|254.22|256.49|254.19|5
1650215660000|2022-04-17 17:14:20|256.51|254.21|256.52|254.22|256.53|254.23|256.49|254.19|6
1650215670000|2022-04-17 17:14:30|256.53|254.23|256.41|254.11|256.55|254.25|256.41|254.11|6
1650215680000|2022-04-17 17:14:40|256.42|254.12|256.41|254.11|256.42|254.12|256.41|254.11|4
1650215690000|2022-04-17 17:14:50|256.42|254.12|256.47|254.17|256.48|254.18|256.42|254.12|7
1650215700000|2022-04-17 17:15:00|256.48|254.18|256.5|254.2|256.5|254.2|256.47|254.17|9
1650215710000|2022-04-17 17:15:10|256.49|254.19|256.52|254.22|256.53|254.23|256.49|254.19|5
1650215720000|2022-04-17 17:15:20|256.53|254.23|256.57|254.27|256.59|254.29|256.53|254.23|14
1650215730000|2022-04-17 17:15:30|256.58|254.28|256.59|254.29|256.6|254.3|256.57|254.27|10
1650215740000|2022-04-17 17:15:40|256.57|254.27|256.59|254.29|256.62|254.32|256.57|254.27|5
1650215750000|2022-04-17 17:15:50|256.61|254.31|256.61|254.31|256.61|254.31|256.6|254.3|3
1650215760000|2022-04-17 17:16:00|256.6|254.3|256.51|254.21|256.6|254.3|256.51|254.21|8
1650215770000|2022-04-17 17:16:10|256.5|254.2|256.39|254.09|256.5|254.2|256.39|254.09|8
1650215790000|2022-04-17 17:16:30|256.4|254.1|256.4|254.1|256.4|254.1|256.4|254.1|1
1650215800000|2022-04-17 17:16:40|256.39|254.09|256.39|254.09|256.4|254.1|256.39|254.09|3
1650215810000|2022-04-17 17:16:50|256.4|254.1|256.44|254.14|256.44|254.14|256.39|254.09|7
1650215820000|2022-04-17 17:17:00|256.45|254.15|256.46|254.16|256.46|254.16|256.45|254.15|2
1650215840000|2022-04-17 17:17:20|256.45|254.15|256.36|254.06|256.46|254.16|256.35|254.05|8
1650215850000|2022-04-17 17:17:30|256.35|254.05|256.35|254.05|256.35|254.05|256.34|254.04|3
1650215860000|2022-04-17 17:17:40|256.36|254.06|256.36|254.06|256.37|254.07|256.36|254.06|3
1650215870000|2022-04-17 17:17:50|256.35|254.05|256.36|254.06|256.36|254.06|256.35|254.05|2
1650215880000|2022-04-17 17:18:00|256.35|254.05|256.38|254.08|256.38|254.08|256.35|254.05|8
1650215890000|2022-04-17 17:18:10|256.42|254.12|256.43|254.13|256.43|254.13|256.4|254.1|4
1650215900000|2022-04-17 17:18:20|256.45|254.15|256.53|254.23|256.53|254.23|256.45|254.15|13
1650215910000|2022-04-17 17:18:30|256.49|254.19|256.48|254.18|256.49|254.19|256.48|254.18|2
1650215920000|2022-04-17 17:18:40|256.47|254.17|256.48|254.18|256.49|254.19|256.47|254.17|4
1650215930000|2022-04-17 17:18:50|256.47|254.17|256.46|254.16|256.47|254.17|256.45|254.15|3
1650215940000|2022-04-17 17:19:00|256.45|254.15|256.45|254.15|256.46|254.16|256.44|254.14|5
1650215950000|2022-04-17 17:19:10|256.44|254.14|256.44|254.14|256.44|254.14|256.44|254.14|1
1650215970000|2022-04-17 17:19:30|256.39|254.09|256.3|254|256.39|254.09|256.3|254|5
1650215980000|2022-04-17 17:19:40|256.29|253.99|256.26|253.96|256.3|254|256.26|253.96|3
1650215990000|2022-04-17 17:19:50|256.27|253.97|256.24|253.94|256.28|253.98|256.05|253.75|12
1650216000000|2022-04-17 17:20:00|256.25|253.95|256.24|253.94|256.28|253.98|256.24|253.94|5
1650216010000|2022-04-17 17:20:10|256.3|254|256.3|254|256.3|254|256.3|254|1
1650216020000|2022-04-17 17:20:20|256.33|254.03|256.41|254.11|256.41|254.11|256.33|254.03|8
1650216030000|2022-04-17 17:20:30|256.42|254.12|256.42|254.12|256.42|254.12|256.41|254.11|7
1650216040000|2022-04-17 17:20:40|256.37|254.07|256.42|254.12|256.43|254.13|256.37|254.07|4
1650216050000|2022-04-17 17:20:50|256.43|254.13|256.39|254.09|256.43|254.13|256.37|254.07|7
1650216060000|2022-04-17 17:21:00|256.38|254.08|255.94|253.64|256.38|254.08|255.93|253.63|18
1650216070000|2022-04-17 17:21:10|255.95|253.65|255.84|253.54|255.98|253.68|255.84|253.54|10
1650216080000|2022-04-17 17:21:20|255.83|253.53|255.77|253.47|255.83|253.53|255.76|253.46|3
1650216090000|2022-04-17 17:21:30|255.79|253.49|255.77|253.47|255.79|253.49|255.76|253.46|4
1650216100000|2022-04-17 17:21:40|255.78|253.48|255.77|253.47|255.78|253.48|255.77|253.47|4
1650216110000|2022-04-17 17:21:50|255.78|253.48|255.85|253.55|255.85|253.55|255.78|253.48|6
1650216120000|2022-04-17 17:22:00|255.86|253.56|255.86|253.56|255.86|253.56|255.84|253.54|10
1650216130000|2022-04-17 17:22:10|255.85|253.55|255.85|253.55|255.86|253.56|255.85|253.55|5
1650216150000|2022-04-17 17:22:30|255.84|253.54|255.58|253.28|255.84|253.54|255.54|253.24|10
1650216160000|2022-04-17 17:22:40|255.57|253.27|255.59|253.29|255.59|253.29|255.54|253.24|6
1650216170000|2022-04-17 17:22:50|255.58|253.28|255.59|253.29|255.59|253.29|255.57|253.27|5
1650216180000|2022-04-17 17:23:00|255.58|253.28|255.71|253.41|255.71|253.41|255.54|253.24|12
1650216190000|2022-04-17 17:23:10|255.68|253.38|255.74|253.44|255.76|253.46|255.68|253.38|4
1650216200000|2022-04-17 17:23:20|255.75|253.45|255.74|253.44|255.75|253.45|255.73|253.43|6
1650216210000|2022-04-17 17:23:30|255.72|253.42|255.71|253.41|255.74|253.44|255.71|253.41|4
1650216220000|2022-04-17 17:23:40|255.7|253.4|255.71|253.41|255.71|253.41|255.7|253.4|2
1650216230000|2022-04-17 17:23:50|255.65|253.35|255.71|253.41|255.71|253.41|255.65|253.35|4
1650216240000|2022-04-17 17:24:00|255.69|253.39|255.68|253.38|255.69|253.39|255.67|253.37|4
1650216250000|2022-04-17 17:24:10|255.69|253.39|255.69|253.39|255.69|253.39|255.69|253.39|1
1650216260000|2022-04-17 17:24:20|255.68|253.38|255.66|253.36|255.68|253.38|255.66|253.36|4
1650216270000|2022-04-17 17:24:30|255.67|253.37|255.67|253.37|255.67|253.37|255.66|253.36|3
1650216280000|2022-04-17 17:24:40|255.66|253.36|255.64|253.34|255.67|253.37|255.64|253.34|7
1650216290000|2022-04-17 17:24:50|255.63|253.33|255.56|253.26|255.63|253.33|255.52|253.22|17
1650216300000|2022-04-17 17:25:00|255.54|253.24|255.49|253.19|255.56|253.26|255.49|253.19|13
1650216310000|2022-04-17 17:25:10|255.48|253.18|255.32|253.02|255.48|253.18|255.31|253.01|12
1650216320000|2022-04-17 17:25:20|255.33|253.03|255.33|253.03|255.36|253.06|255.3|253|12
1650216330000|2022-04-17 17:25:30|255.31|253.01|255.35|253.05|255.38|253.08|255.31|253.01|9
1650216340000|2022-04-17 17:25:40|255.36|253.06|255.42|253.12|255.45|253.15|255.35|253.05|7
1650216350000|2022-04-17 17:25:50|255.41|253.11|255.37|253.07|255.41|253.11|255.37|253.07|4
1650216360000|2022-04-17 17:26:00|255.36|253.06|255.32|253.02|255.36|253.06|255.32|253.02|4
1650216370000|2022-04-17 17:26:10|255.33|253.03|255.29|252.99|255.33|253.03|255.29|252.99|4
1650216380000|2022-04-17 17:26:20|255.3|253|255.32|253.02|255.32|253.02|255.3|253|2
1650216390000|2022-04-17 17:26:30|255.35|253.05|255.37|253.07|255.4|253.1|255.35|253.05|7
1650216400000|2022-04-17 17:26:40|255.36|253.06|255.33|253.03|255.37|253.07|255.33|253.03|6
1650216410000|2022-04-17 17:26:50|255.34|253.04|255.33|253.03|255.34|253.04|255.32|253.02|4
1650216420000|2022-04-17 17:27:00|255.29|252.99|255.28|252.98|255.3|253|255.28|252.98|3
1650216450000|2022-04-17 17:27:30|255.06|252.76|254.79|252.49|255.06|252.76|254.67|252.37|20
1650216460000|2022-04-17 17:27:40|254.78|252.48|254.84|252.54|254.85|252.55|254.76|252.46|14
1650216470000|2022-04-17 17:27:50|254.78|252.48|254.82|252.52|254.82|252.52|254.77|252.47|4
1650216480000|2022-04-17 17:28:00|254.81|252.51|254.85|252.55|254.85|252.55|254.81|252.51|7
1650216490000|2022-04-17 17:28:10|254.86|252.56|254.86|252.56|254.86|252.56|254.86|252.56|1
1650216500000|2022-04-17 17:28:20|254.85|252.55|254.79|252.49|254.85|252.55|254.78|252.48|9
1650216510000|2022-04-17 17:28:30|254.76|252.46|254.79|252.49|254.79|252.49|254.74|252.44|7
1650216520000|2022-04-17 17:28:40|254.83|252.53|254.82|252.52|254.83|252.53|254.82|252.52|2
1650216530000|2022-04-17 17:28:50|254.83|252.53|254.88|252.58|254.88|252.58|254.82|252.52|10
1650216540000|2022-04-17 17:29:00|254.87|252.57|254.9|252.6|254.92|252.62|254.86|252.56|8
1650216550000|2022-04-17 17:29:10|254.89|252.59|254.86|252.56|254.89|252.59|254.81|252.51|8
1650216560000|2022-04-17 17:29:20|254.85|252.55|254.85|252.55|254.86|252.56|254.85|252.55|3
1650216570000|2022-04-17 17:29:30|254.86|252.56|254.92|252.62|254.92|252.62|254.86|252.56|7
1650216580000|2022-04-17 17:29:40|254.93|252.63|254.92|252.62|254.93|252.63|254.91|252.61|4
1650216590000|2022-04-17 17:29:50|254.9|252.6|254.87|252.57|254.91|252.61|254.87|252.57|3
1650216600000|2022-04-17 17:30:00|254.9|252.6|255.25|252.95|255.27|252.97|254.9|252.6|12
1650216610000|2022-04-17 17:30:10|255.02|252.72|254.94|252.64|255.03|252.73|254.94|252.64|8
1650216620000|2022-04-17 17:30:20|254.93|252.63|254.93|252.63|254.93|252.63|254.93|252.63|1
1650216630000|2022-04-17 17:30:30|254.92|252.62|254.93|252.63|254.93|252.63|254.92|252.62|2
1650216640000|2022-04-17 17:30:40|254.94|252.64|255.31|253.01|255.31|253.01|254.94|252.64|10
1650216650000|2022-04-17 17:30:50|255.3|253|255.31|253.01|255.31|253.01|255.3|253|2
1650216660000|2022-04-17 17:31:00|255.29|252.99|255.31|253.01|255.31|253.01|255.29|252.99|5
1650216670000|2022-04-17 17:31:10|255.3|253|255.3|253|255.31|253.01|255.3|253|3
1650216680000|2022-04-17 17:31:20|255.31|253.01|255.33|253.03|255.33|253.03|255.3|253|9
1650216690000|2022-04-17 17:31:30|255.34|253.04|255.32|253.02|255.34|253.04|255.32|253.02|3
1650216700000|2022-04-17 17:31:40|255.33|253.03|255.33|253.03|255.33|253.03|255.33|253.03|1
1650216710000|2022-04-17 17:31:50|255.34|253.04|255.38|253.08|255.38|253.08|255.34|253.04|3
1650216720000|2022-04-17 17:32:00|255.39|253.09|255.38|253.08|255.39|253.09|255.37|253.07|5
1650216730000|2022-04-17 17:32:10|255.39|253.09|255.37|253.07|255.39|253.09|255.37|253.07|3
1650216740000|2022-04-17 17:32:20|255.38|253.08|255.37|253.07|255.38|253.08|255.36|253.06|4
1650216750000|2022-04-17 17:32:30|255.36|253.06|255.35|253.05|255.36|253.06|255.35|253.05|2
1650216760000|2022-04-17 17:32:40|255.32|253.02|255.22|252.92|255.32|253.02|255.21|252.91|10
1650216770000|2022-04-17 17:32:50|255.21|252.91|255.21|252.91|255.22|252.92|255.21|252.91|5
1650216780000|2022-04-17 17:33:00|255.2|252.9|255.19|252.89|255.21|252.91|255.19|252.89|3
1650216790000|2022-04-17 17:33:10|255.18|252.88|255.17|252.87|255.18|252.88|255.17|252.87|4
1650216800000|2022-04-17 17:33:20|255.16|252.86|255.15|252.85|255.16|252.86|255.14|252.84|10
1650216810000|2022-04-17 17:33:30|255.14|252.84|254.97|252.67|255.15|252.85|254.94|252.64|7
1650216820000|2022-04-17 17:33:40|254.96|252.66|254.92|252.62|254.96|252.66|254.91|252.61|5
1650216830000|2022-04-17 17:33:50|254.91|252.61|254.9|252.6|254.91|252.61|254.88|252.58|3
1650216840000|2022-04-17 17:34:00|254.92|252.62|254.91|252.61|254.94|252.64|254.91|252.61|7
1650216850000|2022-04-17 17:34:10|254.93|252.63|255.21|252.91|255.21|252.91|254.92|252.62|11
1650216860000|2022-04-17 17:34:20|255.22|252.92|255.21|252.91|255.23|252.93|255.21|252.91|4
1650216870000|2022-04-17 17:34:30|255.24|252.94|255.25|252.95|255.25|252.95|255.23|252.93|4
1650216880000|2022-04-17 17:34:40|255.26|252.96|255.39|253.09|255.39|253.09|255.26|252.96|9
1650216890000|2022-04-17 17:34:50|255.46|253.16|255.49|253.19|255.5|253.2|255.46|253.16|3
1650216910000|2022-04-17 17:35:10|255.46|253.16|255.37|253.07|255.46|253.16|255.37|253.07|7
1650216920000|2022-04-17 17:35:20|255.36|253.06|255.33|253.03|255.36|253.06|255.33|253.03|4
1650216930000|2022-04-17 17:35:30|255.32|253.02|255.35|253.05|255.35|253.05|255.32|253.02|5
1650216940000|2022-04-17 17:35:40|255.36|253.06|254.93|252.63|255.36|253.06|254.93|252.63|19
1650216950000|2022-04-17 17:35:50|254.92|252.62|254.76|252.46|254.92|252.62|254.76|252.46|6
1650216960000|2022-04-17 17:36:00|254.77|252.47|254.8|252.5|254.8|252.5|254.77|252.47|3
1650216970000|2022-04-17 17:36:10|254.77|252.47|254.65|252.35|254.77|252.47|254.63|252.33|6
1650216980000|2022-04-17 17:36:20|254.63|252.33|254.63|252.33|254.63|252.33|254.63|252.33|1
1650216990000|2022-04-17 17:36:30|254.61|252.31|254.58|252.28|254.61|252.31|254.58|252.28|2
1650217000000|2022-04-17 17:36:40|254.61|252.31|254.77|252.47|254.77|252.47|254.61|252.31|6
1650217010000|2022-04-17 17:36:50|254.76|252.46|254.76|252.46|254.77|252.47|254.75|252.45|7
1650217020000|2022-04-17 17:37:00|254.85|252.55|254.86|252.56|254.86|252.56|254.84|252.54|4
1650217030000|2022-04-17 17:37:10|254.87|252.57|254.89|252.59|254.89|252.59|254.87|252.57|5
1650217040000|2022-04-17 17:37:20|254.92|252.62|255.21|252.91|255.23|252.93|254.92|252.62|11
1650217050000|2022-04-17 17:37:30|255.22|252.92|255.23|252.93|255.24|252.94|255.21|252.91|5
1650217060000|2022-04-17 17:37:40|255.24|252.94|255.26|252.96|255.26|252.96|255.24|252.94|2
1650217070000|2022-04-17 17:37:50|255.25|252.95|255.22|252.92|255.25|252.95|255.21|252.91|8
1650217080000|2022-04-17 17:38:00|255.21|252.91|254.97|252.67|255.21|252.91|254.96|252.66|7
1650217090000|2022-04-17 17:38:10|254.96|252.66|254.92|252.62|254.96|252.66|254.91|252.61|3
1650217100000|2022-04-17 17:38:20|254.91|252.61|254.9|252.6|254.92|252.62|254.89|252.59|6
1650217110000|2022-04-17 17:38:30|254.88|252.58|254.55|252.25|254.9|252.6|254.55|252.25|14
1650217120000|2022-04-17 17:38:40|254.53|252.23|254.52|252.22|254.53|252.23|254.51|252.21|6
1650217130000|2022-04-17 17:38:50|254.51|252.21|254.52|252.22|254.52|252.22|254.51|252.21|4
1650217140000|2022-04-17 17:39:00|254.51|252.21|254.46|252.16|254.51|252.21|254.46|252.16|2
1650217160000|2022-04-17 17:39:20|254.42|252.12|254.43|252.13|254.43|252.13|254.38|252.08|9
1650217170000|2022-04-17 17:39:30|254.42|252.12|254.52|252.22|254.52|252.22|254.42|252.12|9
1650217180000|2022-04-17 17:39:40|254.51|252.21|254.55|252.25|254.56|252.26|254.51|252.21|7
1650217190000|2022-04-17 17:39:50|254.57|252.27|254.7|252.4|254.7|252.4|254.57|252.27|6
1650217200000|2022-04-17 17:40:00|254.73|252.43|254.73|252.43|254.74|252.44|254.73|252.43|3
1650217210000|2022-04-17 17:40:10|254.74|252.44|254.8|252.5|254.8|252.5|254.74|252.44|6
1650217220000|2022-04-17 17:40:20|254.73|252.43|254.9|252.6|254.9|252.6|254.73|252.43|11
1650217230000|2022-04-17 17:40:30|254.92|252.62|254.87|252.57|254.92|252.62|254.87|252.57|4
1650217240000|2022-04-17 17:40:40|254.88|252.58|254.88|252.58|254.88|252.58|254.88|252.58|1
1650217250000|2022-04-17 17:40:50|254.89|252.59|254.86|252.56|254.89|252.59|254.86|252.56|2
1650217270000|2022-04-17 17:41:10|254.87|252.57|255.29|252.99|255.29|252.99|254.87|252.57|14
1650217280000|2022-04-17 17:41:20|255.35|253.05|255.19|252.89|255.35|253.05|255.18|252.88|13
1650217290000|2022-04-17 17:41:30|255.13|252.83|254.85|252.55|255.13|252.83|254.85|252.55|10
1650217300000|2022-04-17 17:41:40|254.86|252.56|254.85|252.55|254.86|252.56|254.85|252.55|2
1650217310000|2022-04-17 17:41:50|254.89|252.59|254.86|252.56|254.89|252.59|254.86|252.56|3
1650217320000|2022-04-17 17:42:00|254.87|252.57|254.91|252.61|254.92|252.62|254.87|252.57|8
1650217330000|2022-04-17 17:42:10|254.9|252.6|254.89|252.59|254.91|252.61|254.89|252.59|7
1650217340000|2022-04-17 17:42:20|254.9|252.6|254.86|252.56|254.9|252.6|254.86|252.56|8
1650217350000|2022-04-17 17:42:30|254.88|252.58|254.88|252.58|254.88|252.58|254.88|252.58|1
1650217360000|2022-04-17 17:42:40|254.89|252.59|255.18|252.88|255.19|252.89|254.87|252.57|10
1650217370000|2022-04-17 17:42:50|255.21|252.91|255.31|253.01|255.31|253.01|255.21|252.91|5
1650217380000|2022-04-17 17:43:00|255.3|253|254.99|252.69|255.3|253|254.99|252.69|12
1650217390000|2022-04-17 17:43:10|254.98|252.68|254.86|252.56|254.99|252.69|254.86|252.56|17
1650217400000|2022-04-17 17:43:20|254.85|252.55|254.91|252.61|254.91|252.61|254.85|252.55|5
1650217410000|2022-04-17 17:43:30|254.94|252.64|254.94|252.64|254.94|252.64|254.94|252.64|1
1650217420000|2022-04-17 17:43:40|254.96|252.66|254.96|252.66|254.96|252.66|254.96|252.66|1
1650217430000|2022-04-17 17:43:50|254.95|252.65|254.96|252.66|254.96|252.66|254.95|252.65|2
1650217440000|2022-04-17 17:44:00|254.93|252.63|254.84|252.54|254.93|252.63|254.84|252.54|7
1650217450000|2022-04-17 17:44:10|254.85|252.55|254.66|252.36|254.85|252.55|254.66|252.36|11
1650217460000|2022-04-17 17:44:20|254.63|252.33|254.5|252.2|254.63|252.33|254.3|252|18
1650217470000|2022-04-17 17:44:30|254.36|252.06|254.33|252.03|254.37|252.07|254.05|251.75|17
1650217480000|2022-04-17 17:44:40|254.38|252.08|254.5|252.2|254.52|252.22|254.37|252.07|13
1650217490000|2022-04-17 17:44:50|254.58|252.28|254.5|252.2|254.58|252.28|254.5|252.2|6
1650217500000|2022-04-17 17:45:00|254.45|252.15|254.49|252.19|254.49|252.19|254.43|252.13|9
1650217510000|2022-04-17 17:45:10|254.45|252.15|254.47|252.17|254.47|252.17|254.41|252.11|7
1650217520000|2022-04-17 17:45:20|254.46|252.16|254.47|252.17|254.48|252.18|254.45|252.15|7
1650217530000|2022-04-17 17:45:30|254.45|252.15|254.41|252.11|254.47|252.17|254.41|252.11|6
1650217540000|2022-04-17 17:45:40|254.39|252.09|254.29|251.99|254.4|252.1|254.29|251.99|7
1650217550000|2022-04-17 17:45:50|254.15|251.85|254.3|252|254.3|252|254.05|251.75|16
1650217560000|2022-04-17 17:46:00|254.31|252.01|254.33|252.03|254.35|252.05|254.3|252|10
1650217570000|2022-04-17 17:46:10|254.32|252.02|254.25|251.95|254.32|252.02|254.25|251.95|5
1650217580000|2022-04-17 17:46:20|254.28|251.98|253.99|251.69|254.29|251.99|253.99|251.69|12
1650217590000|2022-04-17 17:46:30|253.98|251.68|253.93|251.63|253.98|251.68|253.84|251.54|12
1650217600000|2022-04-17 17:46:40|253.92|251.62|254.3|252|254.3|252|253.92|251.62|14
1650217610000|2022-04-17 17:46:50|254.29|251.99|254.26|251.96|254.29|251.99|254.26|251.96|3
1650217620000|2022-04-17 17:47:00|254.27|251.97|254.23|251.93|254.27|251.97|254.23|251.93|5
1650217630000|2022-04-17 17:47:10|254.24|251.94|253.95|251.65|254.24|251.94|253.94|251.64|7
1650217640000|2022-04-17 17:47:20|253.94|251.64|253.99|251.69|253.99|251.69|253.94|251.64|9
1650217650000|2022-04-17 17:47:30|253.98|251.68|253.9|251.6|253.99|251.69|253.89|251.59|11
1650217660000|2022-04-17 17:47:40|253.91|251.61|253.74|251.44|253.91|251.61|253.73|251.43|10
1650217670000|2022-04-17 17:47:50|253.75|251.45|253.76|251.46|253.76|251.46|253.75|251.45|8
1650217680000|2022-04-17 17:48:00|253.78|251.48|253.78|251.48|253.79|251.49|253.75|251.45|11
1650217690000|2022-04-17 17:48:10|253.79|251.49|253.86|251.56|253.86|251.56|253.78|251.48|10
1650217700000|2022-04-17 17:48:20|253.85|251.55|253.83|251.53|253.86|251.56|253.83|251.53|5
1650217710000|2022-04-17 17:48:30|253.84|251.54|253.87|251.57|253.87|251.57|253.83|251.53|5
1650217720000|2022-04-17 17:48:40|253.86|251.56|253.89|251.59|253.9|251.6|253.86|251.56|3
1650217730000|2022-04-17 17:48:50|253.9|251.6|253.9|251.6|253.91|251.61|253.9|251.6|3
1650217740000|2022-04-17 17:49:00|253.91|251.61|253.76|251.46|253.91|251.61|253.74|251.44|14
1650217750000|2022-04-17 17:49:10|253.75|251.45|253.18|250.88|253.75|251.45|253.18|250.88|18
1650217760000|2022-04-17 17:49:20|253.34|251.04|253.46|251.16|253.5|251.2|253.34|251.04|17
1650217770000|2022-04-17 17:49:30|253.44|251.14|253.41|251.11|253.44|251.14|253.4|251.1|5
1650217780000|2022-04-17 17:49:40|253.4|251.1|253.75|251.45|253.75|251.45|253.4|251.1|24
1650217790000|2022-04-17 17:49:50|253.71|251.41|253.67|251.37|253.73|251.43|253.65|251.35|15
1650217800000|2022-04-17 17:50:00|253.65|251.35|253.54|251.24|253.65|251.35|253.53|251.23|14
1650217810000|2022-04-17 17:50:10|253.53|251.23|253.62|251.32|253.62|251.32|253.53|251.23|17
1650217820000|2022-04-17 17:50:20|253.6|251.3|253.57|251.27|253.6|251.3|253.53|251.23|15
1650217830000|2022-04-17 17:50:30|253.56|251.26|253.52|251.22|253.57|251.27|253.52|251.22|6
1650217840000|2022-04-17 17:50:40|253.48|251.18|253.49|251.19|253.5|251.2|253.46|251.16|5
1650217850000|2022-04-17 17:50:50|253.48|251.18|253.47|251.17|253.5|251.2|253.47|251.17|6
1650217860000|2022-04-17 17:51:00|253.49|251.19|253.61|251.31|253.61|251.31|253.47|251.17|15
1650217870000|2022-04-17 17:51:10|253.62|251.32|253.65|251.35|253.65|251.35|253.6|251.3|6
1650217880000|2022-04-17 17:51:20|253.64|251.34|253.64|251.34|253.65|251.35|253.64|251.34|5
1650217890000|2022-04-17 17:51:30|253.63|251.33|253.9|251.6|253.9|251.6|253.63|251.33|13
1650217900000|2022-04-17 17:51:40|253.89|251.59|253.8|251.5|253.91|251.61|253.8|251.5|22
1650217910000|2022-04-17 17:51:50|253.78|251.48|253.84|251.54|253.85|251.55|253.73|251.43|15
1650217920000|2022-04-17 17:52:00|253.8|251.5|253.8|251.5|253.81|251.51|253.79|251.49|11
1650217930000|2022-04-17 17:52:10|253.79|251.49|253.84|251.54|253.86|251.56|253.77|251.47|10
1650217940000|2022-04-17 17:52:20|253.83|251.53|253.81|251.51|253.84|251.54|253.81|251.51|8
1650217950000|2022-04-17 17:52:30|253.8|251.5|253.77|251.47|253.8|251.5|253.74|251.44|12
1650217960000|2022-04-17 17:52:40|253.78|251.48|253.82|251.52|253.84|251.54|253.78|251.48|12
1650217970000|2022-04-17 17:52:50|253.83|251.53|253.85|251.55|253.85|251.55|253.82|251.52|4
1650217980000|2022-04-17 17:53:00|253.83|251.53|253.81|251.51|253.85|251.55|253.78|251.48|8
1650217990000|2022-04-17 17:53:10|253.82|251.52|253.82|251.52|253.82|251.52|253.81|251.51|3
1650218000000|2022-04-17 17:53:20|253.77|251.47|253.8|251.5|253.83|251.53|253.77|251.47|7
1650218010000|2022-04-17 17:53:30|253.79|251.49|253.85|251.55|253.85|251.55|253.78|251.48|5
1650218030000|2022-04-17 17:53:50|253.84|251.54|253.86|251.56|253.86|251.56|253.83|251.53|4
1650218040000|2022-04-17 17:54:00|253.91|251.61|253.83|251.53|253.91|251.61|253.83|251.53|6
1650218050000|2022-04-17 17:54:10|253.84|251.54|253.86|251.56|253.87|251.57|253.84|251.54|5
1650218060000|2022-04-17 17:54:20|253.85|251.55|253.86|251.56|253.86|251.56|253.84|251.54|7
1650218070000|2022-04-17 17:54:30|253.87|251.57|253.89|251.59|253.89|251.59|253.86|251.56|6
1650218080000|2022-04-17 17:54:40|253.88|251.58|253.88|251.58|253.89|251.59|253.87|251.57|5
1650218090000|2022-04-17 17:54:50|253.87|251.57|253.88|251.58|253.88|251.58|253.87|251.57|2
1650218100000|2022-04-17 17:55:00|253.87|251.57|253.84|251.54|253.87|251.57|253.84|251.54|4
1650218110000|2022-04-17 17:55:10|253.83|251.53|253.83|251.53|253.83|251.53|253.83|251.53|1
1650218120000|2022-04-17 17:55:20|253.82|251.52|253.7|251.4|253.82|251.52|253.68|251.38|12
1650218130000|2022-04-17 17:55:30|253.69|251.39|253.68|251.38|253.7|251.4|253.68|251.38|4
1650218140000|2022-04-17 17:55:40|253.67|251.37|253.68|251.38|253.68|251.38|253.67|251.37|2
1650218160000|2022-04-17 17:56:00|253.69|251.39|253.85|251.55|253.85|251.55|253.69|251.39|9
1650218170000|2022-04-17 17:56:10|253.92|251.62|253.91|251.61|253.92|251.62|253.9|251.6|6
1650218180000|2022-04-17 17:56:20|253.9|251.6|253.86|251.56|253.9|251.6|253.86|251.56|5
1650218190000|2022-04-17 17:56:30|253.85|251.55|253.74|251.44|253.85|251.55|253.72|251.42|8
1650218200000|2022-04-17 17:56:40|253.7|251.4|253.64|251.34|253.7|251.4|253.64|251.34|3
1650218210000|2022-04-17 17:56:50|253.63|251.33|253.62|251.32|253.66|251.36|253.62|251.32|10
1650218220000|2022-04-17 17:57:00|253.61|251.31|253.53|251.23|253.61|251.31|253.52|251.22|11
1650218230000|2022-04-17 17:57:10|253.54|251.24|253.51|251.21|253.54|251.24|253.5|251.2|8
1650218240000|2022-04-17 17:57:20|253.5|251.2|252.99|250.69|253.5|251.2|252.99|250.69|21
1650218250000|2022-04-17 17:57:30|253|250.7|253.01|250.71|253.05|250.75|252.99|250.69|15
1650218260000|2022-04-17 17:57:40|253.02|250.72|252.75|250.45|253.02|250.72|252.75|250.45|15
1650218270000|2022-04-17 17:57:50|252.76|250.46|252.97|250.67|252.99|250.69|252.7|250.4|22
1650218280000|2022-04-17 17:58:00|252.98|250.68|252.99|250.69|253.01|250.71|252.97|250.67|15
1650218290000|2022-04-17 17:58:10|252.95|250.65|252.87|250.57|252.95|250.65|252.86|250.56|10
1650218300000|2022-04-17 17:58:20|252.86|250.56|252.79|250.49|252.87|250.57|252.77|250.47|11
1650218310000|2022-04-17 17:58:30|252.8|250.5|252.79|250.49|252.8|250.5|252.77|250.47|9
1650218320000|2022-04-17 17:58:40|252.77|250.47|252.79|250.49|252.79|250.49|252.75|250.45|14
1650218330000|2022-04-17 17:58:50|252.8|250.5|252.98|250.68|252.98|250.68|252.77|250.47|16
1650218340000|2022-04-17 17:59:00|252.99|250.69|253.35|251.05|253.35|251.05|252.99|250.69|16
1650218350000|2022-04-17 17:59:10|253.41|251.11|253.59|251.29|253.6|251.3|253.39|251.09|13
1650218360000|2022-04-17 17:59:20|253.58|251.28|253.52|251.22|253.6|251.3|253.51|251.21|10
1650218370000|2022-04-17 17:59:30|253.51|251.21|253.43|251.13|253.51|251.21|253.43|251.13|19
1650218380000|2022-04-17 17:59:40|253.44|251.14|253.36|251.06|253.5|251.2|253.36|251.06|14
1650218390000|2022-04-17 17:59:50|253.35|251.05|253.39|251.09|253.39|251.09|253.35|251.05|15
1650218400000|2022-04-17 18:00:00|253.38|251.08|253.29|250.99|253.38|251.08|253.25|250.95|15
1650218410000|2022-04-17 18:00:10|253.32|251.02|253.37|251.07|253.37|251.07|253.3|251|9
1650218420000|2022-04-17 18:00:20|253.38|251.08|253.38|251.08|253.38|251.08|253.38|251.08|1
1650218430000|2022-04-17 18:00:30|253.39|251.09|253.74|251.44|253.79|251.49|253.39|251.09|15
1650218440000|2022-04-17 18:00:40|253.73|251.43|254.54|252.24|254.54|252.24|253.73|251.43|16
1650218450000|2022-04-17 18:00:50|254.53|252.23|254.44|252.14|254.53|252.23|254.35|252.05|20
1650218460000|2022-04-17 18:01:00|254.41|252.11|254.36|252.06|254.48|252.18|254.34|252.04|15
1650218470000|2022-04-17 18:01:10|254.35|252.05|254.47|252.17|254.49|252.19|254.31|252.01|21
1650218480000|2022-04-17 18:01:20|254.51|252.21|254.6|252.3|254.6|252.3|254.47|252.17|20
1650218490000|2022-04-17 18:01:30|254.59|252.29|254.69|252.39|254.71|252.41|254.58|252.28|20
1650218500000|2022-04-17 18:01:40|254.68|252.38|254.61|252.31|254.68|252.38|254.6|252.3|10
1650218510000|2022-04-17 18:01:50|254.6|252.3|254.62|252.32|254.62|252.32|254.57|252.27|10
1650218520000|2022-04-17 18:02:00|254.64|252.34|254.61|252.31|254.74|252.44|254.61|252.31|18
1650218530000|2022-04-17 18:02:10|254.6|252.3|254.43|252.13|254.6|252.3|254.43|252.13|9
1650218540000|2022-04-17 18:02:20|254.4|252.1|254.02|251.72|254.4|252.1|254.02|251.72|18
1650218550000|2022-04-17 18:02:30|254.01|251.71|253.87|251.57|254.01|251.71|253.85|251.55|16
1650218560000|2022-04-17 18:02:40|253.86|251.56|253.72|251.42|253.86|251.56|253.72|251.42|15
1650218570000|2022-04-17 18:02:50|253.71|251.41|253.78|251.48|253.78|251.48|253.69|251.39|18
1650218580000|2022-04-17 18:03:00|253.77|251.47|253.8|251.5|253.82|251.52|253.76|251.46|14
1650218590000|2022-04-17 18:03:10|253.79|251.49|253.73|251.43|253.8|251.5|253.73|251.43|7
1650218600000|2022-04-17 18:03:20|253.72|251.42|253.72|251.42|253.72|251.42|253.7|251.4|5
1650218610000|2022-04-17 18:03:30|253.7|251.4|253.53|251.23|253.71|251.41|253.53|251.23|14
1650218620000|2022-04-17 18:03:40|253.51|251.21|253.49|251.19|253.51|251.21|253.48|251.18|5
1650218630000|2022-04-17 18:03:50|253.46|251.16|253.34|251.04|253.46|251.16|253.34|251.04|8
1650218640000|2022-04-17 18:04:00|253.33|251.03|253.03|250.73|253.33|251.03|252.96|250.66|17
1650218650000|2022-04-17 18:04:10|253.02|250.72|252.84|250.54|253.02|250.72|252.83|250.53|13
1650218660000|2022-04-17 18:04:20|252.8|250.5|252.94|250.64|252.94|250.64|252.8|250.5|8
1650218670000|2022-04-17 18:04:30|252.93|250.63|253.01|250.71|253.02|250.72|252.92|250.62|10
1650218680000|2022-04-17 18:04:40|253.02|250.72|253.02|250.72|253.06|250.76|253.02|250.72|11
1650218690000|2022-04-17 18:04:50|253.04|250.74|253.42|251.12|253.44|251.14|253.04|250.74|18
1650218700000|2022-04-17 18:05:00|253.52|251.22|253.5|251.2|253.53|251.23|253.49|251.19|14
1650218710000|2022-04-17 18:05:10|253.48|251.18|253.54|251.24|253.54|251.24|253.46|251.16|12
1650218720000|2022-04-17 18:05:20|253.53|251.23|253.59|251.29|253.62|251.32|253.53|251.23|11
1650218730000|2022-04-17 18:05:30|253.6|251.3|253.67|251.37|253.69|251.39|253.59|251.29|13
1650218740000|2022-04-17 18:05:40|253.69|251.39|253.72|251.42|253.72|251.42|253.68|251.38|9
1650218750000|2022-04-17 18:05:50|253.83|251.53|253.06|250.76|253.84|251.54|252.92|250.62|29
1650218760000|2022-04-17 18:06:00|253.08|250.78|252.91|250.61|253.18|250.88|252.78|250.48|28
1650218770000|2022-04-17 18:06:10|252.9|250.6|252.89|250.59|253.03|250.73|252.89|250.59|15
1650218780000|2022-04-17 18:06:20|252.88|250.58|252.7|250.4|252.9|250.6|252.67|250.37|17
1650218790000|2022-04-17 18:06:30|252.71|250.41|252.57|250.27|252.71|250.41|252.33|250.03|22
1650218800000|2022-04-17 18:06:40|252.59|250.29|252.64|250.34|252.64|250.34|252.53|250.23|17
1650218810000|2022-04-17 18:06:50|252.62|250.32|251.94|249.64|252.63|250.33|251.93|249.63|18
1650218820000|2022-04-17 18:07:00|251.95|249.65|251.92|249.62|251.96|249.66|251.88|249.58|21
1650218830000|2022-04-17 18:07:10|251.93|249.63|252|249.7|252.06|249.76|251.92|249.62|20
1650218840000|2022-04-17 18:07:20|252.02|249.72|252.02|249.72|252.05|249.75|252|249.7|8
1650218850000|2022-04-17 18:07:30|252.03|249.73|251.87|249.57|252.03|249.73|251.87|249.57|12
1650218860000|2022-04-17 18:07:40|251.86|249.56|251.81|249.51|251.93|249.63|251.78|249.48|19
1650218870000|2022-04-17 18:07:50|251.83|249.53|251.68|249.38|251.84|249.54|251.68|249.38|16
1650218880000|2022-04-17 18:08:00|251.64|249.34|251.05|248.75|251.64|249.34|251.05|248.75|29
1650218890000|2022-04-17 18:08:10|251.03|248.73|250.62|248.32|251.09|248.79|250.62|248.32|25
1650218900000|2022-04-17 18:08:20|250.61|248.31|251.09|248.79|251.09|248.79|250.61|248.31|22
1650218910000|2022-04-17 18:08:30|251.12|248.82|251.55|249.25|251.64|249.34|251.12|248.82|26
1650218920000|2022-04-17 18:08:40|251.56|249.26|251.06|248.76|251.65|249.35|251.05|248.75|20
1650218930000|2022-04-17 18:08:50|251.08|248.78|250.97|248.67|251.1|248.8|250.97|248.67|20
1650218940000|2022-04-17 18:09:00|250.99|248.69|251.15|248.85|251.15|248.85|250.94|248.64|16
1650218950000|2022-04-17 18:09:10|251.14|248.84|250.98|248.68|251.2|248.9|250.98|248.68|20
1650218960000|2022-04-17 18:09:20|250.96|248.66|250.68|248.38|250.96|248.66|250.67|248.37|25
1650218970000|2022-04-17 18:09:30|250.66|248.36|250.61|248.31|250.72|248.42|250.6|248.3|22
1650218980000|2022-04-17 18:09:40|250.64|248.34|250.74|248.44|250.77|248.47|250.63|248.33|12
1650218990000|2022-04-17 18:09:50|250.76|248.46|251.02|248.72|251.13|248.83|250.72|248.42|23
1650219000000|2022-04-17 18:10:00|251.03|248.73|250.95|248.65|251.04|248.74|250.79|248.49|22
1650219010000|2022-04-17 18:10:10|250.94|248.64|250.85|248.55|251.02|248.72|250.84|248.54|23
1650219020000|2022-04-17 18:10:20|250.91|248.61|250.76|248.46|250.91|248.61|250.75|248.45|24
1650219030000|2022-04-17 18:10:30|250.74|248.44|250.83|248.53|250.83|248.53|250.74|248.44|14
1650219040000|2022-04-17 18:10:40|250.81|248.51|251.29|248.99|251.29|248.99|250.75|248.45|21
1650219050000|2022-04-17 18:10:50|251.3|249|251.34|249.04|251.39|249.09|251.26|248.96|14
1650219060000|2022-04-17 18:11:00|251.35|249.05|251.64|249.34|251.64|249.34|251.35|249.05|20
1650219070000|2022-04-17 18:11:10|251.65|249.35|251.45|249.15|251.66|249.36|251.45|249.15|9
1650219080000|2022-04-17 18:11:20|251.42|249.12|251.38|249.08|251.47|249.17|251.22|248.92|26
1650219090000|2022-04-17 18:11:30|251.37|249.07|251.42|249.12|251.42|249.12|251.02|248.72|22
1650219100000|2022-04-17 18:11:40|251.41|249.11|251.26|248.96|251.41|249.11|251.26|248.96|19
1650219110000|2022-04-17 18:11:50|251.27|248.97|251.25|248.95|251.28|248.98|251.24|248.94|9
1650219120000|2022-04-17 18:12:00|251.24|248.94|251.24|248.94|251.27|248.97|251.24|248.94|9
1650219130000|2022-04-17 18:12:10|251.25|248.95|251.43|249.13|251.43|249.13|251.25|248.95|10
1650219140000|2022-04-17 18:12:20|251.44|249.14|251.59|249.29|251.59|249.29|251.44|249.14|10
1650219150000|2022-04-17 18:12:30|251.58|249.28|251.42|249.12|251.62|249.32|251.42|249.12|17
1650219160000|2022-04-17 18:12:40|251.43|249.13|251.46|249.16|251.49|249.19|251.43|249.13|16
1650219170000|2022-04-17 18:12:50|251.47|249.17|251.51|249.21|251.51|249.21|251.46|249.16|8
1650219180000|2022-04-17 18:13:00|251.54|249.24|251.4|249.1|251.54|249.24|251.4|249.1|18
1650219190000|2022-04-17 18:13:10|251.39|249.09|251.52|249.22|251.52|249.22|251.33|249.03|16
1650219200000|2022-04-17 18:13:20|251.57|249.27|251.57|249.27|251.57|249.27|251.52|249.22|3
1650219210000|2022-04-17 18:13:30|251.58|249.28|251.72|249.42|251.75|249.45|251.58|249.28|9
1650219220000|2022-04-17 18:13:40|251.78|249.48|251.81|249.51|251.81|249.51|251.76|249.46|12
1650219230000|2022-04-17 18:13:50|251.84|249.54|252.42|250.12|252.47|250.17|251.84|249.54|22
1650219240000|2022-04-17 18:14:00|252.43|250.13|252.47|250.17|252.49|250.19|252.43|250.13|12
1650219250000|2022-04-17 18:14:10|252.49|250.19|251.84|249.54|252.49|250.19|251.84|249.54|22
1650219260000|2022-04-17 18:14:20|251.94|249.64|252.37|250.07|252.37|250.07|251.94|249.64|10
1650219270000|2022-04-17 18:14:30|252.38|250.08|252.46|250.16|252.46|250.16|252.37|250.07|15
1650219280000|2022-04-17 18:14:40|252.45|250.15|252.54|250.24|252.56|250.26|252.44|250.14|18
1650219290000|2022-04-17 18:14:50|252.56|250.26|252.61|250.31|252.61|250.31|252.55|250.25|14
1650219300000|2022-04-17 18:15:00|252.62|250.32|252.77|250.47|252.77|250.47|252.6|250.3|19
1650219310000|2022-04-17 18:15:10|252.74|250.44|252.56|250.26|252.74|250.44|252.49|250.19|17
1650219320000|2022-04-17 18:15:20|252.54|250.24|252.59|250.29|252.61|250.31|252.52|250.22|12
1650219330000|2022-04-17 18:15:30|252.6|250.3|252.63|250.33|252.63|250.33|252.6|250.3|3
1650219340000|2022-04-17 18:15:40|252.62|250.32|252.56|250.26|252.62|250.32|252.56|250.26|11
1650219350000|2022-04-17 18:15:50|252.55|250.25|252.42|250.12|252.55|250.25|252.39|250.09|17
1650219360000|2022-04-17 18:16:00|252.41|250.11|252.07|249.77|252.41|250.11|252.07|249.77|13
1650219370000|2022-04-17 18:16:10|252.06|249.76|251.9|249.6|252.06|249.76|251.89|249.59|14
1650219380000|2022-04-17 18:16:20|251.89|249.59|251.88|249.58|251.89|249.59|251.81|249.51|13
1650219390000|2022-04-17 18:16:30|251.96|249.66|251.87|249.57|251.98|249.68|251.87|249.57|17
1650219400000|2022-04-17 18:16:40|251.82|249.52|251.82|249.52|251.82|249.52|251.8|249.5|5
1650219410000|2022-04-17 18:16:50|251.81|249.51|251.81|249.51|251.83|249.53|251.81|249.51|3
1650219420000|2022-04-17 18:17:00|251.8|249.5|251.74|249.44|251.81|249.51|251.71|249.41|14
1650219430000|2022-04-17 18:17:10|251.73|249.43|251.81|249.51|251.82|249.52|251.73|249.43|19
1650219440000|2022-04-17 18:17:20|251.8|249.5|251.8|249.5|251.8|249.5|251.8|249.5|1
1650219450000|2022-04-17 18:17:30|251.83|249.53|252.48|250.18|252.48|250.18|251.83|249.53|22
1650219460000|2022-04-17 18:17:40|252.49|250.19|252.43|250.13|252.53|250.23|252.41|250.11|16
1650219470000|2022-04-17 18:17:50|252.44|250.14|252.35|250.05|252.44|250.14|252.32|250.02|12
1650219480000|2022-04-17 18:18:00|252.34|250.04|252.31|250.01|252.37|250.07|252.31|250.01|12
1650219490000|2022-04-17 18:18:10|252.29|249.99|252.29|249.99|252.39|250.09|252.28|249.98|17
1650219500000|2022-04-17 18:18:20|252.3|250|252.34|250.04|252.36|250.06|252.29|249.99|9
1650219510000|2022-04-17 18:18:30|252.35|250.05|252.37|250.07|252.37|250.07|252.34|250.04|6
1650219520000|2022-04-17 18:18:40|252.34|250.04|252.33|250.03|252.35|250.05|252.33|250.03|4
1650219530000|2022-04-17 18:18:50|252.32|250.02|252.1|249.8|252.32|250.02|252.1|249.8|3
1650219540000|2022-04-17 18:19:00|252.09|249.79|252.3|250|252.33|250.03|252.09|249.79|7
1650219550000|2022-04-17 18:19:10|252.29|249.99|252.27|249.97|252.29|249.99|252.27|249.97|6
1650219560000|2022-04-17 18:19:20|252.28|249.98|252.32|250.02|252.33|250.03|252.28|249.98|11
1650219570000|2022-04-17 18:19:30|252.34|250.04|252.3|250|252.34|250.04|252.3|250|5
1650219580000|2022-04-17 18:19:40|252.31|250.01|252.39|250.09|252.46|250.16|252.31|250.01|7
1650219590000|2022-04-17 18:19:50|252.38|250.08|252.46|250.16|252.46|250.16|252.38|250.08|5
1650219600000|2022-04-17 18:20:00|252.5|250.2|252.5|250.2|252.5|250.2|252.5|250.2|1
1650219610000|2022-04-17 18:20:10|252.51|250.21|252.38|250.08|252.51|250.21|252.38|250.08|6
1650219620000|2022-04-17 18:20:20|252.39|250.09|252.39|250.09|252.39|250.09|252.38|250.08|3
1650219630000|2022-04-17 18:20:30|252.41|250.11|252.55|250.25|252.56|250.26|252.41|250.11|12
1650219640000|2022-04-17 18:20:40|252.56|250.26|252.56|250.26|252.56|250.26|252.55|250.25|5
1650219650000|2022-04-17 18:20:50|252.55|250.25|252.52|250.22|252.56|250.26|252.52|250.22|6
1650219660000|2022-04-17 18:21:00|252.51|250.21|252.29|249.99|252.51|250.21|252.29|249.99|12
1650219670000|2022-04-17 18:21:10|252.27|249.97|252.27|249.97|252.28|249.98|252.26|249.96|7
1650219680000|2022-04-17 18:21:20|252.29|249.99|252.61|250.31|252.62|250.32|252.28|249.98|18
1650219690000|2022-04-17 18:21:30|252.55|250.25|252.81|250.51|252.81|250.51|252.54|250.24|18
1650219700000|2022-04-17 18:21:40|252.82|250.52|252.94|250.64|252.94|250.64|252.82|250.52|14
1650219710000|2022-04-17 18:21:50|252.95|250.65|253.36|251.06|253.36|251.06|252.95|250.65|15
1650219720000|2022-04-17 18:22:00|253.37|251.07|253.5|251.2|253.5|251.2|253.37|251.07|11
1650219730000|2022-04-17 18:22:10|253.58|251.28|253.3|251|253.58|251.28|253.3|251|18
1650219740000|2022-04-17 18:22:20|253.31|251.01|253.32|251.02|253.33|251.03|253.31|251.01|3
1650219750000|2022-04-17 18:22:30|253.33|251.03|253.53|251.23|253.57|251.27|253.33|251.03|16
1650219760000|2022-04-17 18:22:40|253.52|251.22|253.59|251.29|253.65|251.35|253.52|251.22|16
1650219770000|2022-04-17 18:22:50|253.58|251.28|253.55|251.25|253.58|251.28|253.49|251.19|13
1650219780000|2022-04-17 18:23:00|253.56|251.26|253.62|251.32|253.62|251.32|253.54|251.24|16
1650219790000|2022-04-17 18:23:10|253.63|251.33|253.73|251.43|253.77|251.47|253.62|251.32|15
1650219800000|2022-04-17 18:23:20|253.76|251.46|253.77|251.47|253.79|251.49|253.76|251.46|6
1650219810000|2022-04-17 18:23:30|253.76|251.46|253.52|251.22|253.76|251.46|253.52|251.22|11
1650219820000|2022-04-17 18:23:40|253.51|251.21|253.4|251.1|253.51|251.21|253.4|251.1|13
1650219830000|2022-04-17 18:23:50|253.39|251.09|253.24|250.94|253.39|251.09|253.23|250.93|8
1650219840000|2022-04-17 18:24:00|253.25|250.95|253.01|250.71|253.25|250.95|253.01|250.71|16
1650219850000|2022-04-17 18:24:10|252.99|250.69|252.85|250.55|252.99|250.69|252.84|250.54|10
1650219860000|2022-04-17 18:24:20|252.84|250.54|252.78|250.48|252.84|250.54|252.77|250.47|13
1650219870000|2022-04-17 18:24:30|252.79|250.49|252.79|250.49|252.79|250.49|252.77|250.47|10
1650219880000|2022-04-17 18:24:40|252.78|250.48|252.78|250.48|252.78|250.48|252.78|250.48|1
1650219890000|2022-04-17 18:24:50|252.75|250.45|252.86|250.56|252.86|250.56|252.74|250.44|14
1650219900000|2022-04-17 18:25:00|252.87|250.57|252.91|250.61|252.91|250.61|252.86|250.56|6
1650219910000|2022-04-17 18:25:10|252.9|250.6|252.81|250.51|252.9|250.6|252.81|250.51|9
1650219920000|2022-04-17 18:25:20|252.79|250.49|252.79|250.49|252.8|250.5|252.79|250.49|3
1650219930000|2022-04-17 18:25:30|252.78|250.48|252.77|250.47|252.81|250.51|252.77|250.47|6
1650219940000|2022-04-17 18:25:40|252.78|250.48|252.76|250.46|252.78|250.48|252.76|250.46|2
1650219950000|2022-04-17 18:25:50|252.75|250.45|252.92|250.62|252.92|250.62|252.75|250.45|8
1650219960000|2022-04-17 18:26:00|252.93|250.63|252.78|250.48|252.93|250.63|252.78|250.48|16
1650219970000|2022-04-17 18:26:10|252.77|250.47|252.83|250.53|252.83|250.53|252.77|250.47|4
1650219980000|2022-04-17 18:26:20|252.82|250.52|252.83|250.53|252.83|250.53|252.82|250.52|2
1650220010000|2022-04-17 18:26:50|252.82|250.52|252.88|250.58|252.88|250.58|252.75|250.45|9
1650220020000|2022-04-17 18:27:00|252.87|250.57|252.81|250.51|252.87|250.57|252.81|250.51|5
1650220030000|2022-04-17 18:27:10|252.83|250.53|252.59|250.29|252.83|250.53|252.59|250.29|16
1650220040000|2022-04-17 18:27:20|252.58|250.28|252.62|250.32|252.63|250.33|252.52|250.22|11
1650220050000|2022-04-17 18:27:30|252.65|250.35|252.76|250.46|252.76|250.46|252.65|250.35|11
1650220060000|2022-04-17 18:27:40|252.75|250.45|252.77|250.47|252.79|250.49|252.75|250.45|6
1650220070000|2022-04-17 18:27:50|252.79|250.49|252.77|250.47|252.79|250.49|252.75|250.45|7
1650220080000|2022-04-17 18:28:00|252.69|250.39|252.72|250.42|252.77|250.47|252.69|250.39|6
1650220090000|2022-04-17 18:28:10|252.73|250.43|252.73|250.43|252.73|250.43|252.73|250.43|1
1650220110000|2022-04-17 18:28:30|252.72|250.42|252.7|250.4|252.72|250.42|252.7|250.4|4
1650220120000|2022-04-17 18:28:40|252.73|250.43|252.7|250.4|252.73|250.43|252.7|250.4|2
1650220130000|2022-04-17 18:28:50|252.71|250.41|252.61|250.31|252.79|250.49|252.61|250.31|15
1650220140000|2022-04-17 18:29:00|252.59|250.29|252.38|250.08|252.59|250.29|252.37|250.07|15
1650220150000|2022-04-17 18:29:10|252.39|250.09|252.36|250.06|252.39|250.09|252.36|250.06|3
1650220160000|2022-04-17 18:29:20|252.35|250.05|252.23|249.93|252.35|250.05|252.23|249.93|10
1650220170000|2022-04-17 18:29:30|252.22|249.92|252.24|249.94|252.26|249.96|252.22|249.92|7
1650220180000|2022-04-17 18:29:40|252.25|249.95|252.25|249.95|252.3|250|252.24|249.94|10
1650220190000|2022-04-17 18:29:50|252.29|249.99|252.38|250.08|252.38|250.08|252.25|249.95|11
1650220200000|2022-04-17 18:30:00|252.33|250.03|252.34|250.04|252.34|250.04|252.31|250.01|7
1650220210000|2022-04-17 18:30:10|252.35|250.05|252.35|250.05|252.35|250.05|252.34|250.04|3
1650220220000|2022-04-17 18:30:20|252.34|250.04|252.34|250.04|252.34|250.04|252.34|250.04|1
1650220230000|2022-04-17 18:30:30|252.35|250.05|252.34|250.04|252.35|250.05|252.33|250.03|4
1650220240000|2022-04-17 18:30:40|252.33|250.03|252.33|250.03|252.34|250.04|252.32|250.02|5
1650220250000|2022-04-17 18:30:50|252.32|250.02|251.87|249.57|252.33|250.03|251.87|249.57|13
1650220260000|2022-04-17 18:31:00|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|2
1650220270000|2022-04-17 18:31:10|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|4
1650220280000|2022-04-17 18:31:20|251.88|249.58|252.38|250.08|252.38|250.08|251.86|249.56|24
1650220290000|2022-04-17 18:31:30|252.39|250.09|252.35|250.05|252.39|250.09|252.35|250.05|7
1650220300000|2022-04-17 18:31:40|252.34|250.04|252.32|250.02|252.34|250.04|252.32|250.02|3
1650220310000|2022-04-17 18:31:50|252.37|250.07|252.41|250.11|252.41|250.11|252.37|250.07|12
1650220320000|2022-04-17 18:32:00|252.4|250.1|251.77|249.47|252.41|250.11|251.71|249.41|18
1650220330000|2022-04-17 18:32:10|251.76|249.46|251.79|249.49|251.8|249.5|251.76|249.46|8
1650220340000|2022-04-17 18:32:20|251.78|249.48|251.78|249.48|251.78|249.48|251.78|249.48|1
1650220350000|2022-04-17 18:32:30|251.75|249.45|251.74|249.44|251.78|249.48|251.74|249.44|5
1650220360000|2022-04-17 18:32:40|251.81|249.51|251.92|249.62|251.94|249.64|251.81|249.51|8
1650220370000|2022-04-17 18:32:50|251.91|249.61|251.92|249.62|251.92|249.62|251.91|249.61|2
1650220380000|2022-04-17 18:33:00|251.93|249.63|251.99|249.69|251.99|249.69|251.93|249.63|10
1650220390000|2022-04-17 18:33:10|251.98|249.68|251.86|249.56|251.99|249.69|251.86|249.56|9
1650220400000|2022-04-17 18:33:20|251.87|249.57|251.89|249.59|251.9|249.6|251.85|249.55|9
1650220410000|2022-04-17 18:33:30|251.88|249.58|251.84|249.54|251.89|249.59|251.83|249.53|11
1650220420000|2022-04-17 18:33:40|251.85|249.55|251.84|249.54|251.86|249.56|251.84|249.54|4
1650220430000|2022-04-17 18:33:50|251.83|249.53|251.87|249.57|251.88|249.58|251.82|249.52|9
1650220440000|2022-04-17 18:34:00|251.62|249.32|251.42|249.12|251.62|249.32|251.34|249.04|20
1650220450000|2022-04-17 18:34:10|251.41|249.11|251.38|249.08|251.41|249.11|251.37|249.07|9
1650220460000|2022-04-17 18:34:20|251.37|249.07|251.38|249.08|251.38|249.08|251.37|249.07|2
1650220470000|2022-04-17 18:34:30|251.37|249.07|251.4|249.1|251.4|249.1|251.37|249.07|9
1650220480000|2022-04-17 18:34:40|251.44|249.14|251.4|249.1|251.44|249.14|251.4|249.1|3
1650220490000|2022-04-17 18:34:50|251.42|249.12|251.4|249.1|251.42|249.12|251.4|249.1|4
1650220500000|2022-04-17 18:35:00|251.42|249.12|251.49|249.19|251.49|249.19|251.42|249.12|8
1650220510000|2022-04-17 18:35:10|251.63|249.33|251.78|249.48|251.78|249.48|251.62|249.32|15
1650220520000|2022-04-17 18:35:20|251.77|249.47|251.78|249.48|251.79|249.49|251.76|249.46|9
1650220530000|2022-04-17 18:35:30|251.76|249.46|251.77|249.47|251.8|249.5|251.76|249.46|7
1650220540000|2022-04-17 18:35:40|251.78|249.48|251.71|249.41|251.79|249.49|251.68|249.38|12
1650220550000|2022-04-17 18:35:50|251.7|249.4|251.68|249.38|251.7|249.4|251.68|249.38|2
1650220560000|2022-04-17 18:36:00|251.66|249.36|251.74|249.44|251.75|249.45|251.66|249.36|8
1650220570000|2022-04-17 18:36:10|251.73|249.43|251.74|249.44|251.74|249.44|251.73|249.43|2
1650220580000|2022-04-17 18:36:20|251.76|249.46|251.79|249.49|251.79|249.49|251.76|249.46|6
1650220590000|2022-04-17 18:36:30|251.78|249.48|251.8|249.5|251.8|249.5|251.78|249.48|3
1650220610000|2022-04-17 18:36:50|251.81|249.51|251.81|249.51|251.82|249.52|251.81|249.51|5
1650220620000|2022-04-17 18:37:00|251.84|249.54|251.89|249.59|251.9|249.6|251.84|249.54|8
1650220630000|2022-04-17 18:37:10|251.92|249.62|251.92|249.62|251.95|249.65|251.91|249.61|8
1650220640000|2022-04-17 18:37:20|251.9|249.6|251.8|249.5|251.9|249.6|251.8|249.5|5
1650220650000|2022-04-17 18:37:30|251.76|249.46|251.67|249.37|251.76|249.46|251.67|249.37|6
1650220660000|2022-04-17 18:37:40|251.65|249.35|251.66|249.36|251.66|249.36|251.65|249.35|2
1650220670000|2022-04-17 18:37:50|251.65|249.35|251.49|249.19|251.65|249.35|251.49|249.19|6
1650220680000|2022-04-17 18:38:00|251.43|249.13|251.37|249.07|251.43|249.13|251.35|249.05|8
1650220690000|2022-04-17 18:38:10|251.36|249.06|251.01|248.71|251.36|249.06|251.01|248.71|9
1650220700000|2022-04-17 18:38:20|251.08|248.78|251.02|248.72|251.09|248.79|251.01|248.71|6
1650220710000|2022-04-17 18:38:30|250.98|248.68|250.97|248.67|250.98|248.68|250.97|248.67|2
1650220720000|2022-04-17 18:38:40|250.98|248.68|250.99|248.69|250.99|248.69|250.95|248.65|14
1650220730000|2022-04-17 18:38:50|250.97|248.67|251.16|248.86|251.16|248.86|250.97|248.67|8
1650220740000|2022-04-17 18:39:00|251.23|248.93|251.32|249.02|251.32|249.02|251.2|248.9|12
1650220750000|2022-04-17 18:39:10|251.39|249.09|251.37|249.07|251.39|249.09|251.37|249.07|5
1650220760000|2022-04-17 18:39:20|251.38|249.08|251.37|249.07|251.38|249.08|251.37|249.07|2
1650220770000|2022-04-17 18:39:30|251.38|249.08|251.37|249.07|251.38|249.08|251.37|249.07|2
1650220780000|2022-04-17 18:39:40|251.38|249.08|251.38|249.08|251.38|249.08|251.38|249.08|1
1650220790000|2022-04-17 18:39:50|251.39|249.09|251.42|249.12|251.45|249.15|251.38|249.08|12
1650220800000|2022-04-17 18:40:00|251.45|249.15|251.5|249.2|251.5|249.2|251.45|249.15|7
1650220810000|2022-04-17 18:40:10|251.49|249.19|251.49|249.19|251.51|249.21|251.49|249.19|5
1650220820000|2022-04-17 18:40:20|251.48|249.18|251.47|249.17|251.49|249.19|251.47|249.17|4
1650220830000|2022-04-17 18:40:30|251.48|249.18|251.49|249.19|251.49|249.19|251.48|249.18|2
1650220840000|2022-04-17 18:40:40|251.5|249.2|251.5|249.2|251.5|249.2|251.5|249.2|1
1650220860000|2022-04-17 18:41:00|251.49|249.19|251.49|249.19|251.49|249.19|251.49|249.19|1
1650220870000|2022-04-17 18:41:10|251.5|249.2|251.51|249.21|251.52|249.22|251.5|249.2|4
1650220880000|2022-04-17 18:41:20|251.46|249.16|251.51|249.21|251.52|249.22|251.46|249.16|5
1650220890000|2022-04-17 18:41:30|251.52|249.22|251.66|249.36|251.66|249.36|251.51|249.21|9
1650220900000|2022-04-17 18:41:40|251.67|249.37|251.7|249.4|251.72|249.42|251.66|249.36|7
1650220910000|2022-04-17 18:41:50|251.71|249.41|251.87|249.57|251.87|249.57|251.71|249.41|19
1650220920000|2022-04-17 18:42:00|251.86|249.56|251.98|249.68|252.01|249.71|251.86|249.56|12
1650220930000|2022-04-17 18:42:10|252.01|249.71|252.26|249.96|252.26|249.96|252.01|249.71|8
1650220940000|2022-04-17 18:42:20|252.27|249.97|252.26|249.96|252.3|250|252.26|249.96|7
1650220950000|2022-04-17 18:42:30|252.25|249.95|251.93|249.63|252.25|249.95|251.93|249.63|12
1650220960000|2022-04-17 18:42:40|251.88|249.58|251.76|249.46|251.88|249.58|251.73|249.43|10
1650220970000|2022-04-17 18:42:50|251.8|249.5|251.85|249.55|251.85|249.55|251.8|249.5|6
1650220980000|2022-04-17 18:43:00|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|8
1650220990000|2022-04-17 18:43:10|251.88|249.58|251.76|249.46|251.88|249.58|251.76|249.46|13
1650221000000|2022-04-17 18:43:20|251.77|249.47|251.77|249.47|251.78|249.48|251.77|249.47|3
1650221010000|2022-04-17 18:43:30|251.78|249.48|251.81|249.51|251.81|249.51|251.78|249.48|9
1650221020000|2022-04-17 18:43:40|251.82|249.52|251.8|249.5|251.82|249.52|251.8|249.5|2
1650221040000|2022-04-17 18:44:00|251.81|249.51|251.81|249.51|251.81|249.51|251.81|249.51|1
1650221050000|2022-04-17 18:44:10|251.8|249.5|251.71|249.41|251.8|249.5|251.71|249.41|10
1650221060000|2022-04-17 18:44:20|251.7|249.4|251.7|249.4|251.7|249.4|251.7|249.4|1
1650221070000|2022-04-17 18:44:30|251.71|249.41|251.68|249.38|251.71|249.41|251.68|249.38|5
1650221080000|2022-04-17 18:44:40|251.67|249.37|251.68|249.38|251.68|249.38|251.67|249.37|2
1650221090000|2022-04-17 18:44:50|251.67|249.37|251.57|249.27|251.67|249.37|251.52|249.22|10
1650221100000|2022-04-17 18:45:00|251.58|249.28|251.6|249.3|251.6|249.3|251.57|249.27|8
1650221110000|2022-04-17 18:45:10|251.58|249.28|251.65|249.35|251.65|249.35|251.58|249.28|9
1650221120000|2022-04-17 18:45:20|251.66|249.36|251.82|249.52|251.82|249.52|251.66|249.36|15
1650221130000|2022-04-17 18:45:30|251.83|249.53|251.85|249.55|251.85|249.55|251.81|249.51|3
1650221140000|2022-04-17 18:45:40|251.82|249.52|251.85|249.55|251.85|249.55|251.82|249.52|4
1650221150000|2022-04-17 18:45:50|251.84|249.54|251.79|249.49|251.88|249.58|251.79|249.49|7
1650221160000|2022-04-17 18:46:00|251.78|249.48|251.51|249.21|251.78|249.48|251.51|249.21|13
1650221170000|2022-04-17 18:46:10|251.49|249.19|251.49|249.19|251.49|249.19|251.48|249.18|3
1650221180000|2022-04-17 18:46:20|251.48|249.18|251.52|249.22|251.58|249.28|251.48|249.18|13
1650221190000|2022-04-17 18:46:30|251.51|249.21|251.56|249.26|251.58|249.28|251.5|249.2|8
1650221200000|2022-04-17 18:46:40|251.57|249.27|251.54|249.24|251.58|249.28|251.54|249.24|8
1650221210000|2022-04-17 18:46:50|251.53|249.23|251.53|249.23|251.54|249.24|251.52|249.22|5
1650221220000|2022-04-17 18:47:00|251.52|249.22|251.53|249.23|251.53|249.23|251.52|249.22|2
1650221230000|2022-04-17 18:47:10|251.52|249.22|251.52|249.22|251.53|249.23|251.52|249.22|3
1650221240000|2022-04-17 18:47:20|251.88|249.58|252.21|249.91|252.32|250.02|251.88|249.58|19
1650221250000|2022-04-17 18:47:30|252.2|249.9|252.35|250.05|252.35|250.05|252.2|249.9|5
1650221260000|2022-04-17 18:47:40|252.34|250.04|252.37|250.07|252.37|250.07|252.34|250.04|3
1650221270000|2022-04-17 18:47:50|252.36|250.06|252.27|249.97|252.36|250.06|252.27|249.97|8
1650221280000|2022-04-17 18:48:00|252.26|249.96|252.26|249.96|252.26|249.96|252.26|249.96|1
1650221290000|2022-04-17 18:48:10|252.24|249.94|252.04|249.74|252.25|249.95|252.03|249.73|11
1650221300000|2022-04-17 18:48:20|252.03|249.73|251.79|249.49|252.04|249.74|251.79|249.49|14
1650221310000|2022-04-17 18:48:30|251.77|249.47|251.84|249.54|251.85|249.55|251.77|249.47|4
1650221320000|2022-04-17 18:48:40|251.85|249.55|251.9|249.6|251.9|249.6|251.85|249.55|5
1650221330000|2022-04-17 18:48:50|251.89|249.59|251.79|249.49|251.9|249.6|251.78|249.48|7
1650221340000|2022-04-17 18:49:00|251.78|249.48|251.68|249.38|251.78|249.48|251.68|249.38|5
1650221350000|2022-04-17 18:49:10|251.73|249.43|251.74|249.44|251.74|249.44|251.73|249.43|2
1650221360000|2022-04-17 18:49:20|251.73|249.43|251.77|249.47|251.78|249.48|251.72|249.42|11
1650221370000|2022-04-17 18:49:30|251.75|249.45|251.78|249.48|251.79|249.49|251.75|249.45|6
1650221380000|2022-04-17 18:49:40|251.82|249.52|251.77|249.47|251.82|249.52|251.75|249.45|8
1650221400000|2022-04-17 18:50:00|251.76|249.46|251.69|249.39|251.76|249.46|251.68|249.38|10
1650221410000|2022-04-17 18:50:10|251.68|249.38|251.68|249.38|251.69|249.39|251.67|249.37|8
1650221420000|2022-04-17 18:50:20|251.67|249.37|251.58|249.28|251.67|249.37|251.57|249.27|10
1650221430000|2022-04-17 18:50:30|251.54|249.24|251.5|249.2|251.54|249.24|251.5|249.2|4
1650221440000|2022-04-17 18:50:40|251.54|249.24|251.55|249.25|251.55|249.25|251.54|249.24|2
1650221450000|2022-04-17 18:50:50|251.54|249.24|251.55|249.25|251.55|249.25|251.53|249.23|6
1650221460000|2022-04-17 18:51:00|251.53|249.23|251.55|249.25|251.55|249.25|251.53|249.23|2
1650221470000|2022-04-17 18:51:10|251.56|249.26|251.56|249.26|251.56|249.26|251.56|249.26|1
1650221480000|2022-04-17 18:51:20|251.57|249.27|251.59|249.29|251.59|249.29|251.57|249.27|2
1650221490000|2022-04-17 18:51:30|251.58|249.28|251.74|249.44|251.76|249.46|251.58|249.28|11
1650221500000|2022-04-17 18:51:40|251.81|249.51|251.91|249.61|251.91|249.61|251.81|249.51|8
1650221510000|2022-04-17 18:51:50|252.28|249.98|252.32|250.02|252.33|250.03|252.28|249.98|19
1650221520000|2022-04-17 18:52:00|252.31|250.01|252.31|250.01|252.33|250.03|252.31|250.01|3
1650221540000|2022-04-17 18:52:20|252.3|250|252.3|250|252.3|250|252.3|250|1
1650221550000|2022-04-17 18:52:30|252.29|249.99|252.29|249.99|252.29|249.99|252.29|249.99|1
1650221560000|2022-04-17 18:52:40|252.27|249.97|252.2|249.9|252.27|249.97|252.2|249.9|8
1650221570000|2022-04-17 18:52:50|252.19|249.89|252.03|249.73|252.19|249.89|252.03|249.73|3
1650221580000|2022-04-17 18:53:00|252.04|249.74|251.92|249.62|252.04|249.74|251.92|249.62|6
1650221590000|2022-04-17 18:53:10|251.91|249.61|251.92|249.62|251.92|249.62|251.91|249.61|2
1650221600000|2022-04-17 18:53:20|251.91|249.61|251.79|249.49|251.92|249.62|251.79|249.49|8
1650221610000|2022-04-17 18:53:30|251.8|249.5|251.77|249.47|251.8|249.5|251.76|249.46|5
1650221640000|2022-04-17 18:54:00|251.73|249.43|252.26|249.96|252.26|249.96|251.73|249.43|12
1650221650000|2022-04-17 18:54:10|252.27|249.97|252.44|250.14|252.45|250.15|252.26|249.96|9
1650221660000|2022-04-17 18:54:20|252.45|250.15|252.45|250.15|252.45|250.15|252.44|250.14|3
1650221670000|2022-04-17 18:54:30|252.47|250.17|252.47|250.17|252.47|250.17|252.47|250.17|1
1650221680000|2022-04-17 18:54:40|252.48|250.18|252.48|250.18|252.48|250.18|252.48|250.18|1
1650221690000|2022-04-17 18:54:50|252.47|250.17|252.48|250.18|252.48|250.18|252.47|250.17|2
1650221700000|2022-04-17 18:55:00|252.47|250.17|252.05|249.75|252.47|250.17|252.05|249.75|10
1650221710000|2022-04-17 18:55:10|251.98|249.68|252.01|249.71|252.02|249.72|251.98|249.68|6
1650221720000|2022-04-17 18:55:20|252.05|249.75|251.97|249.67|252.05|249.75|251.97|249.67|8
1650221730000|2022-04-17 18:55:30|251.96|249.66|251.92|249.62|251.96|249.66|251.89|249.59|10
1650221740000|2022-04-17 18:55:40|251.91|249.61|251.78|249.48|251.92|249.62|251.78|249.48|14
1650221750000|2022-04-17 18:55:50|251.79|249.49|251.62|249.32|251.79|249.49|251.62|249.32|10
1650221760000|2022-04-17 18:56:00|251.57|249.27|251.62|249.32|251.62|249.32|251.57|249.27|2
1650221770000|2022-04-17 18:56:10|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650221780000|2022-04-17 18:56:20|251.64|249.34|251.72|249.42|251.72|249.42|251.64|249.34|4
1650221790000|2022-04-17 18:56:30|251.73|249.43|251.79|249.49|251.8|249.5|251.73|249.43|4
1650221800000|2022-04-17 18:56:40|251.78|249.48|251.78|249.48|251.79|249.49|251.77|249.47|4
1650221810000|2022-04-17 18:56:50|251.79|249.49|251.8|249.5|251.8|249.5|251.79|249.49|2
1650221820000|2022-04-17 18:57:00|251.78|249.48|251.75|249.45|251.78|249.48|251.75|249.45|3
1650221830000|2022-04-17 18:57:10|251.74|249.44|251.79|249.49|251.8|249.5|251.74|249.44|5
1650221840000|2022-04-17 18:57:20|251.81|249.51|251.82|249.52|251.82|249.52|251.78|249.48|3
1650221850000|2022-04-17 18:57:30|251.86|249.56|251.86|249.56|251.88|249.58|251.82|249.52|11
1650221860000|2022-04-17 18:57:40|251.87|249.57|251.9|249.6|251.9|249.6|251.87|249.57|3
1650221870000|2022-04-17 18:57:50|252.21|249.91|252.45|250.15|252.46|250.16|252.21|249.91|17
1650221880000|2022-04-17 18:58:00|252.44|250.14|251.95|249.65|252.46|250.16|251.95|249.65|10
1650221890000|2022-04-17 18:58:10|251.96|249.66|251.95|249.65|251.97|249.67|251.95|249.65|4
1650221900000|2022-04-17 18:58:20|251.94|249.64|251.88|249.58|251.95|249.65|251.88|249.58|8
1650221910000|2022-04-17 18:58:30|251.87|249.57|252.24|249.94|252.27|249.97|251.85|249.55|17
1650221920000|2022-04-17 18:58:40|252.23|249.93|252.23|249.93|252.25|249.95|252.22|249.92|9
1650221930000|2022-04-17 18:58:50|252.22|249.92|252.21|249.91|252.22|249.92|252.2|249.9|7
1650221940000|2022-04-17 18:59:00|252.22|249.92|252.24|249.94|252.25|249.95|252.18|249.88|6
1650221960000|2022-04-17 18:59:20|252|249.7|251.97|249.67|252|249.7|251.9|249.6|11
1650221970000|2022-04-17 18:59:30|251.98|249.68|251.98|249.68|251.98|249.68|251.98|249.68|1
1650221990000|2022-04-17 18:59:50|251.97|249.67|251.97|249.67|251.97|249.67|251.97|249.67|1
1650222000000|2022-04-17 19:00:00|251.99|249.69|251.82|249.52|251.99|249.69|251.82|249.52|13
1650222010000|2022-04-17 19:00:10|251.83|249.53|251.84|249.54|251.84|249.54|251.83|249.53|2
1650222020000|2022-04-17 19:00:20|251.79|249.49|251.82|249.52|251.82|249.52|251.78|249.48|9
1650222040000|2022-04-17 19:00:40|251.83|249.53|251.82|249.52|251.83|249.53|251.81|249.51|4
1650222050000|2022-04-17 19:00:50|251.93|249.63|252.08|249.78|252.45|250.15|251.93|249.63|13
1650222060000|2022-04-17 19:01:00|252.06|249.76|252|249.7|252.07|249.77|252|249.7|8
1650222070000|2022-04-17 19:01:10|252.01|249.71|252.01|249.71|252.01|249.71|252|249.7|3
1650222080000|2022-04-17 19:01:20|252|249.7|252.04|249.74|252.04|249.74|252|249.7|4
1650222090000|2022-04-17 19:01:30|252.05|249.75|252.05|249.75|252.05|249.75|252.05|249.75|1
1650222100000|2022-04-17 19:01:40|252.07|249.77|252.29|249.99|252.29|249.99|252.07|249.77|6
1650222110000|2022-04-17 19:01:50|252.31|250.01|252.3|250|252.31|250.01|252.3|250|2
1650222120000|2022-04-17 19:02:00|252.24|249.94|252.38|250.08|252.38|250.08|252.22|249.92|9
1650222130000|2022-04-17 19:02:10|252.39|250.09|252.39|250.09|252.39|250.09|252.38|250.08|3
1650222140000|2022-04-17 19:02:20|252.25|249.95|252.06|249.76|252.25|249.95|252.06|249.76|8
1650222150000|2022-04-17 19:02:30|252.07|249.77|252|249.7|252.07|249.77|252|249.7|5
1650222160000|2022-04-17 19:02:40|252.03|249.73|252.03|249.73|252.03|249.73|252.03|249.73|1
1650222170000|2022-04-17 19:02:50|252.04|249.74|252.33|250.03|252.33|250.03|252.04|249.74|12
1650222180000|2022-04-17 19:03:00|252.32|250.02|252.17|249.87|252.32|250.02|252.17|249.87|12
1650222190000|2022-04-17 19:03:10|252.16|249.86|252.04|249.74|252.16|249.86|252.02|249.72|5
1650222200000|2022-04-17 19:03:20|252.05|249.75|252.05|249.75|252.05|249.75|252.05|249.75|1
1650222210000|2022-04-17 19:03:30|252.04|249.74|252.32|250.02|252.33|250.03|252.04|249.74|7
1650222220000|2022-04-17 19:03:40|252.33|250.03|252.34|250.04|252.34|250.04|252.33|250.03|2
1650222230000|2022-04-17 19:03:50|252.33|250.03|252.35|250.05|252.35|250.05|252.33|250.03|5
1650222240000|2022-04-17 19:04:00|252.38|250.08|252.4|250.1|252.4|250.1|252.38|250.08|3
1650222250000|2022-04-17 19:04:10|252.39|250.09|252.3|250|252.39|250.09|252.25|249.95|11
1650222260000|2022-04-17 19:04:20|252.29|249.99|252.3|250|252.3|250|252.29|249.99|2
1650222270000|2022-04-17 19:04:30|252.31|250.01|252.3|250|252.31|250.01|252.3|250|2
1650222280000|2022-04-17 19:04:40|252.31|250.01|252.29|249.99|252.31|250.01|252.29|249.99|5
1650222300000|2022-04-17 19:05:00|252.28|249.98|252.4|250.1|252.42|250.12|252.28|249.98|14
1650222320000|2022-04-17 19:05:20|252.39|250.09|252.31|250.01|252.39|250.09|252.24|249.94|10
1650222330000|2022-04-17 19:05:30|252.28|249.98|251.96|249.66|252.28|249.98|251.96|249.66|11
1650222340000|2022-04-17 19:05:40|251.95|249.65|251.93|249.63|251.95|249.65|251.93|249.63|3
1650222360000|2022-04-17 19:06:00|251.92|249.62|251.69|249.39|251.92|249.62|251.69|249.39|11
1650222370000|2022-04-17 19:06:10|251.67|249.37|251.63|249.33|251.67|249.37|251.63|249.33|7
1650222380000|2022-04-17 19:06:20|251.61|249.31|251.7|249.4|251.71|249.41|251.59|249.29|11
1650222390000|2022-04-17 19:06:30|251.71|249.41|251.69|249.39|251.72|249.42|251.69|249.39|8
1650222400000|2022-04-17 19:06:40|251.74|249.44|251.73|249.43|251.74|249.44|251.73|249.43|2
1650222430000|2022-04-17 19:07:10|251.72|249.42|251.72|249.42|251.72|249.42|251.72|249.42|1
1650222440000|2022-04-17 19:07:20|251.73|249.43|251.72|249.42|251.73|249.43|251.72|249.42|2
1650222460000|2022-04-17 19:07:40|251.71|249.41|251.67|249.37|251.73|249.43|251.66|249.36|9
1650222470000|2022-04-17 19:07:50|251.66|249.36|251.66|249.36|251.66|249.36|251.66|249.36|1
1650222480000|2022-04-17 19:08:00|251.65|249.35|251.65|249.35|251.65|249.35|251.65|249.35|1
1650222500000|2022-04-17 19:08:20|251.66|249.36|251.66|249.36|251.66|249.36|251.66|249.36|1
1650222510000|2022-04-17 19:08:30|251.65|249.35|251.63|249.33|251.65|249.35|251.63|249.33|3
1650222520000|2022-04-17 19:08:40|251.64|249.34|251.65|249.35|251.65|249.35|251.64|249.34|2
1650222530000|2022-04-17 19:08:50|251.64|249.34|251.64|249.34|251.65|249.35|251.64|249.34|3
1650222540000|2022-04-17 19:09:00|251.65|249.35|251.64|249.34|251.65|249.35|251.64|249.34|4
1650222550000|2022-04-17 19:09:10|251.65|249.35|251.62|249.32|251.65|249.35|251.62|249.32|4
1650222560000|2022-04-17 19:09:20|251.61|249.31|251.61|249.31|251.62|249.32|251.58|249.28|5
1650222570000|2022-04-17 19:09:30|251.6|249.3|251.61|249.31|251.61|249.31|251.6|249.3|2
1650222580000|2022-04-17 19:09:40|251.6|249.3|251.59|249.29|251.6|249.3|251.59|249.29|2
1650222590000|2022-04-17 19:09:50|251.58|249.28|251.58|249.28|251.58|249.28|251.58|249.28|1
1650222600000|2022-04-17 19:10:00|251.57|249.27|251.55|249.25|251.57|249.27|251.55|249.25|2
1650222610000|2022-04-17 19:10:10|251.56|249.26|251.56|249.26|251.56|249.26|251.55|249.25|3
1650222620000|2022-04-17 19:10:20|251.55|249.25|251.55|249.25|251.55|249.25|251.55|249.25|1
1650222640000|2022-04-17 19:10:40|251.54|249.24|251.55|249.25|251.55|249.25|251.54|249.24|2
1650222660000|2022-04-17 19:11:00|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650222670000|2022-04-17 19:11:10|251.53|249.23|251.54|249.24|251.54|249.24|251.52|249.22|3
1650222700000|2022-04-17 19:11:40|251.53|249.23|251.53|249.23|251.53|249.23|251.53|249.23|1
1650222720000|2022-04-17 19:12:00|251.54|249.24|251.54|249.24|251.54|249.24|251.54|249.24|1
1650222740000|2022-04-17 19:12:20|251.53|249.23|251.52|249.22|251.53|249.23|251.52|249.22|2
1650222750000|2022-04-17 19:12:30|251.53|249.23|251.53|249.23|251.53|249.23|251.53|249.23|1
1650222760000|2022-04-17 19:12:40|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650222770000|2022-04-17 19:12:50|251.53|249.23|251.53|249.23|251.53|249.23|251.53|249.23|1
1650222780000|2022-04-17 19:13:00|251.52|249.22|251.52|249.22|251.52|249.22|251.52|249.22|1
1650222790000|2022-04-17 19:13:10|251.53|249.23|251.51|249.21|251.53|249.23|251.51|249.21|3
1650222810000|2022-04-17 19:13:30|251.48|249.18|251.48|249.18|251.48|249.18|251.48|249.18|1
1650222820000|2022-04-17 19:13:40|251.4|249.1|251.32|249.02|251.4|249.1|251.32|249.02|2
1650222830000|2022-04-17 19:13:50|251.33|249.03|251.33|249.03|251.4|249.1|251.29|248.99|14
1650222840000|2022-04-17 19:14:00|251.26|248.96|251.46|249.16|251.46|249.16|251.07|248.77|18
1650222850000|2022-04-17 19:14:10|251.45|249.15|251.46|249.16|251.46|249.16|251.45|249.15|4
1650222860000|2022-04-17 19:14:20|251.45|249.15|251.46|249.16|251.46|249.16|251.45|249.15|2
1650222870000|2022-04-17 19:14:30|251.45|249.15|251.45|249.15|251.46|249.16|251.45|249.15|3
1650222880000|2022-04-17 19:14:40|251.44|249.14|251.33|249.03|251.44|249.14|251.33|249.03|7
1650222890000|2022-04-17 19:14:50|251.32|249.02|251.05|248.75|251.32|249.02|251.04|248.74|14
1650222900000|2022-04-17 19:15:00|251.04|248.74|251.04|248.74|251.05|248.75|251.03|248.73|5
1650222910000|2022-04-17 19:15:10|251.03|248.73|251.03|248.73|251.07|248.77|251.03|248.73|5
1650222920000|2022-04-17 19:15:20|251.08|248.78|251.06|248.76|251.08|248.78|251.03|248.73|3
1650222930000|2022-04-17 19:15:30|251.03|248.73|251.29|248.99|251.34|249.04|251.03|248.73|10
1650222940000|2022-04-17 19:15:40|251.28|248.98|251.29|248.99|251.29|248.99|251.28|248.98|2
1650222950000|2022-04-17 19:15:50|251.28|248.98|251.27|248.97|251.28|248.98|251.25|248.95|6
1650222960000|2022-04-17 19:16:00|251.28|248.98|251.34|249.04|251.35|249.05|251.28|248.98|11
1650222970000|2022-04-17 19:16:10|251.35|249.05|251.35|249.05|251.36|249.06|251.35|249.05|3
1650222980000|2022-04-17 19:16:20|251.36|249.06|251.51|249.21|251.51|249.21|251.36|249.06|5
1650222990000|2022-04-17 19:16:30|251.55|249.25|251.6|249.3|251.6|249.3|251.55|249.25|5
1650223000000|2022-04-17 19:16:40|251.59|249.29|251.5|249.2|251.59|249.29|251.5|249.2|6
1650223010000|2022-04-17 19:16:50|251.47|249.17|251.36|249.06|251.47|249.17|251.36|249.06|10
1650223020000|2022-04-17 19:17:00|251.34|249.04|251.31|249.01|251.35|249.05|251.28|248.98|9
1650223030000|2022-04-17 19:17:10|251.28|248.98|251.23|248.93|251.29|248.99|251.22|248.92|11
1650223040000|2022-04-17 19:17:20|251.22|248.92|250.98|248.68|251.25|248.95|250.97|248.67|10
1650223050000|2022-04-17 19:17:30|250.99|248.69|250.96|248.66|250.99|248.69|250.96|248.66|3
1650223060000|2022-04-17 19:17:40|250.95|248.65|251.31|249.01|251.31|249.01|250.95|248.65|7
1650223070000|2022-04-17 19:17:50|251.23|248.93|251.28|248.98|251.31|249.01|251.23|248.93|11
1650223080000|2022-04-17 19:18:00|251.26|248.96|251.26|248.96|251.29|248.99|251.26|248.96|6
1650223090000|2022-04-17 19:18:10|251.29|248.99|251.25|248.95|251.29|248.99|251.23|248.93|10
1650223100000|2022-04-17 19:18:20|251.26|248.96|251.27|248.97|251.28|248.98|251.23|248.93|9
1650223110000|2022-04-17 19:18:30|251.28|248.98|251.28|248.98|251.29|248.99|251.27|248.97|6
1650223120000|2022-04-17 19:18:40|251.29|248.99|251.28|248.98|251.29|248.99|251.28|248.98|4
1650223140000|2022-04-17 19:19:00|251.1|248.8|251.06|248.76|251.1|248.8|251.03|248.73|7
1650223150000|2022-04-17 19:19:10|251.07|248.77|251.28|248.98|251.28|248.98|251.07|248.77|5
1650223160000|2022-04-17 19:19:20|251.3|249|251.29|248.99|251.3|249|251.27|248.97|4
1650223170000|2022-04-17 19:19:30|251.3|249|251.3|249|251.3|249|251.29|248.99|3
1650223180000|2022-04-17 19:19:40|251.29|248.99|251.26|248.96|251.29|248.99|251.26|248.96|3
1650223190000|2022-04-17 19:19:50|251.25|248.95|251.27|248.97|251.27|248.97|251.25|248.95|8
1650223200000|2022-04-17 19:20:00|251.29|248.99|251.28|248.98|251.29|248.99|251.28|248.98|4
1650223210000|2022-04-17 19:20:10|251.27|248.97|251.28|248.98|251.29|248.99|251.27|248.97|4
1650223220000|2022-04-17 19:20:20|251.27|248.97|251.29|248.99|251.29|248.99|251.27|248.97|5
1650223230000|2022-04-17 19:20:30|251.28|248.98|251.29|248.99|251.29|248.99|251.28|248.98|4
1650223240000|2022-04-17 19:20:40|251.28|248.98|251.27|248.97|251.29|248.99|251.27|248.97|5
1650223250000|2022-04-17 19:20:50|251.28|248.98|251.28|248.98|251.28|248.98|251.25|248.95|9
1650223260000|2022-04-17 19:21:00|251.26|248.96|251.25|248.95|251.26|248.96|251.24|248.94|6
1650223270000|2022-04-17 19:21:10|251.05|248.75|251.03|248.73|251.05|248.75|251.03|248.73|5
1650223280000|2022-04-17 19:21:20|251.02|248.72|250.96|248.66|251.03|248.73|250.94|248.64|7
1650223290000|2022-04-17 19:21:30|250.95|248.65|250.96|248.66|250.96|248.66|250.95|248.65|2
1650223300000|2022-04-17 19:21:40|250.95|248.65|250.95|248.65|250.96|248.66|250.95|248.65|5
1650223310000|2022-04-17 19:21:50|250.96|248.66|250.95|248.65|250.96|248.66|250.95|248.65|4
1650223320000|2022-04-17 19:22:00|250.94|248.64|250.92|248.62|250.94|248.64|250.91|248.61|4
1650223330000|2022-04-17 19:22:10|250.93|248.63|250.89|248.59|250.93|248.63|250.89|248.59|7
1650223340000|2022-04-17 19:22:20|250.83|248.53|250.79|248.49|250.83|248.53|250.79|248.49|3
1650223350000|2022-04-17 19:22:30|250.78|248.48|250.63|248.33|250.79|248.49|250.55|248.25|14
1650223360000|2022-04-17 19:22:40|250.64|248.34|250.59|248.29|250.64|248.34|250.58|248.28|7
1650223370000|2022-04-17 19:22:50|250.58|248.28|250.6|248.3|250.6|248.3|250.55|248.25|10
1650223380000|2022-04-17 19:23:00|250.61|248.31|250.65|248.35|250.65|248.35|250.61|248.31|5
1650223390000|2022-04-17 19:23:10|250.64|248.34|250.64|248.34|250.64|248.34|250.64|248.34|1
1650223400000|2022-04-17 19:23:20|250.65|248.35|250.77|248.47|250.77|248.47|250.65|248.35|8
1650223410000|2022-04-17 19:23:30|250.76|248.46|250.75|248.45|250.82|248.52|250.75|248.45|8
1650223420000|2022-04-17 19:23:40|250.74|248.44|250.7|248.4|250.75|248.45|250.65|248.35|8
1650223430000|2022-04-17 19:23:50|250.65|248.35|250.63|248.33|250.65|248.35|250.63|248.33|3
1650223440000|2022-04-17 19:24:00|250.61|248.31|250.65|248.35|250.65|248.35|250.59|248.29|9
1650223450000|2022-04-17 19:24:10|250.64|248.34|250.62|248.32|250.64|248.34|250.62|248.32|2
1650223460000|2022-04-17 19:24:20|250.64|248.34|250.64|248.34|250.65|248.35|250.64|248.34|3
1650223470000|2022-04-17 19:24:30|250.65|248.35|250.64|248.34|250.65|248.35|250.63|248.33|3
1650223480000|2022-04-17 19:24:40|250.65|248.35|250.65|248.35|250.65|248.35|250.65|248.35|1
1650223500000|2022-04-17 19:25:00|250.66|248.36|250.71|248.41|250.73|248.43|250.66|248.36|5
1650223510000|2022-04-17 19:25:10|250.72|248.42|250.71|248.41|250.72|248.42|250.71|248.41|2
1650223520000|2022-04-17 19:25:20|250.75|248.45|250.75|248.45|250.75|248.45|250.7|248.4|3
1650223530000|2022-04-17 19:25:30|250.8|248.5|250.76|248.46|250.8|248.5|250.74|248.44|6
1650223540000|2022-04-17 19:25:40|250.75|248.45|250.74|248.44|250.76|248.46|250.74|248.44|3
1650223550000|2022-04-17 19:25:50|250.76|248.46|250.85|248.55|250.85|248.55|250.76|248.46|6
1650223560000|2022-04-17 19:26:00|250.86|248.56|250.86|248.56|250.87|248.57|250.86|248.56|5
1650223570000|2022-04-17 19:26:10|250.87|248.57|250.85|248.55|250.89|248.59|250.85|248.55|5
1650223590000|2022-04-17 19:26:30|250.86|248.56|250.87|248.57|250.87|248.57|250.86|248.56|2
1650223600000|2022-04-17 19:26:40|250.88|248.58|250.88|248.58|250.88|248.58|250.88|248.58|1
1650223610000|2022-04-17 19:26:50|250.87|248.57|250.88|248.58|250.88|248.58|250.87|248.57|4
1650223620000|2022-04-17 19:27:00|250.87|248.57|250.87|248.57|250.87|248.57|250.87|248.57|1
1650223630000|2022-04-17 19:27:10|250.86|248.56|250.84|248.54|250.86|248.56|250.84|248.54|7
1650223640000|2022-04-17 19:27:20|250.85|248.55|250.89|248.59|250.89|248.59|250.84|248.54|5
1650223660000|2022-04-17 19:27:40|250.92|248.62|250.9|248.6|250.94|248.64|250.9|248.6|11
1650223670000|2022-04-17 19:27:50|250.92|248.62|251.04|248.74|251.04|248.74|250.9|248.6|13
1650223680000|2022-04-17 19:28:00|251.05|248.75|250.87|248.57|251.05|248.75|250.87|248.57|14
1650223690000|2022-04-17 19:28:10|250.82|248.52|250.84|248.54|250.84|248.54|250.82|248.52|5
1650223710000|2022-04-17 19:28:30|250.74|248.44|250.84|248.54|250.84|248.54|250.74|248.44|4
1650223720000|2022-04-17 19:28:40|250.87|248.57|250.92|248.62|250.93|248.63|250.87|248.57|7
1650223740000|2022-04-17 19:29:00|250.9|248.6|250.88|248.58|250.9|248.6|250.87|248.57|7
1650223750000|2022-04-17 19:29:10|250.85|248.55|250.83|248.53|250.85|248.55|250.83|248.53|2
1650223770000|2022-04-17 19:29:30|250.84|248.54|250.85|248.55|250.85|248.55|250.84|248.54|2
1650223780000|2022-04-17 19:29:40|250.83|248.53|250.84|248.54|250.85|248.55|250.83|248.53|5
1650223790000|2022-04-17 19:29:50|250.85|248.55|250.76|248.46|250.85|248.55|250.76|248.46|8
1650223800000|2022-04-17 19:30:00|250.79|248.49|250.64|248.34|250.79|248.49|250.64|248.34|12
1650223810000|2022-04-17 19:30:10|250.62|248.32|250.61|248.31|250.62|248.32|250.61|248.31|2
1650223820000|2022-04-17 19:30:20|250.6|248.3|250.6|248.3|250.6|248.3|250.59|248.29|3
1650223830000|2022-04-17 19:30:30|250.57|248.27|250.53|248.23|250.57|248.27|250.53|248.23|3
1650223840000|2022-04-17 19:30:40|250.55|248.25|250.55|248.25|250.57|248.27|250.53|248.23|9
1650223850000|2022-04-17 19:30:50|250.54|248.24|250.59|248.29|250.59|248.29|250.54|248.24|7
1650223860000|2022-04-17 19:31:00|250.61|248.31|250.7|248.4|250.7|248.4|250.6|248.3|7
1650223870000|2022-04-17 19:31:10|250.76|248.46|250.8|248.5|250.8|248.5|250.76|248.46|4
1650223880000|2022-04-17 19:31:20|250.79|248.49|250.78|248.48|250.79|248.49|250.78|248.48|2
1650223890000|2022-04-17 19:31:30|250.77|248.47|250.8|248.5|250.8|248.5|250.7|248.4|6
1650223900000|2022-04-17 19:31:40|250.79|248.49|250.8|248.5|250.8|248.5|250.76|248.46|9
1650223910000|2022-04-17 19:31:50|250.79|248.49|250.77|248.47|250.79|248.49|250.77|248.47|3
1650223920000|2022-04-17 19:32:00|250.78|248.48|250.74|248.44|250.78|248.48|250.74|248.44|5
1650223930000|2022-04-17 19:32:10|250.73|248.43|250.65|248.35|250.73|248.43|250.6|248.3|12
1650223940000|2022-04-17 19:32:20|250.66|248.36|250.67|248.37|250.67|248.37|250.66|248.36|4
1650223960000|2022-04-17 19:32:40|250.66|248.36|250.7|248.4|250.71|248.41|250.66|248.36|7
1650223970000|2022-04-17 19:32:50|250.71|248.41|250.72|248.42|250.72|248.42|250.71|248.41|2
1650223980000|2022-04-17 19:33:00|250.71|248.41|250.72|248.42|250.73|248.43|250.71|248.41|6
1650223990000|2022-04-17 19:33:10|250.71|248.41|250.71|248.41|250.71|248.41|250.71|248.41|1
1650224000000|2022-04-17 19:33:20|250.7|248.4|250.58|248.28|250.7|248.4|250.58|248.28|11
1650224010000|2022-04-17 19:33:30|250.53|248.23|250.53|248.23|250.53|248.23|250.52|248.22|3
1650224020000|2022-04-17 19:33:40|250.52|248.22|250.46|248.16|250.52|248.22|250.46|248.16|6
1650224030000|2022-04-17 19:33:50|250.45|248.15|250.45|248.15|250.46|248.16|250.45|248.15|3
1650224040000|2022-04-17 19:34:00|250.49|248.19|250.46|248.16|250.49|248.19|250.46|248.16|3
1650224050000|2022-04-17 19:34:10|250.47|248.17|250.5|248.2|250.5|248.2|250.47|248.17|6
1650224060000|2022-04-17 19:34:20|250.51|248.21|250.51|248.21|250.51|248.21|250.49|248.19|5
1650224070000|2022-04-17 19:34:30|250.5|248.2|250.51|248.21|250.51|248.21|250.49|248.19|4
1650224090000|2022-04-17 19:34:50|250.5|248.2|250.51|248.21|250.51|248.21|250.5|248.2|2
1650224100000|2022-04-17 19:35:00|250.52|248.22|250.52|248.22|250.52|248.22|250.52|248.22|1
1650224110000|2022-04-17 19:35:10|250.53|248.23|250.6|248.3|250.6|248.3|250.53|248.23|4
1650224130000|2022-04-17 19:35:30|250.61|248.31|250.61|248.31|250.61|248.31|250.61|248.31|1
1650224140000|2022-04-17 19:35:40|250.58|248.28|250.58|248.28|250.58|248.28|250.58|248.28|1
1650224150000|2022-04-17 19:35:50|250.61|248.31|250.73|248.43|250.73|248.43|250.61|248.31|7
1650224170000|2022-04-17 19:36:10|250.72|248.42|250.71|248.41|250.73|248.43|250.71|248.41|4
1650224180000|2022-04-17 19:36:20|250.72|248.42|250.73|248.43|250.73|248.43|250.72|248.42|2
1650224190000|2022-04-17 19:36:30|250.76|248.46|250.77|248.47|250.77|248.47|250.76|248.46|2
1650224200000|2022-04-17 19:36:40|250.8|248.5|250.91|248.61|251.24|248.94|250.8|248.5|12
1650224210000|2022-04-17 19:36:50|250.95|248.65|251|248.7|251.04|248.74|250.95|248.65|19
1650224220000|2022-04-17 19:37:00|251.18|248.88|251.24|248.94|251.27|248.97|251.18|248.88|14
1650224230000|2022-04-17 19:37:10|251.23|248.93|250.92|248.62|251.23|248.93|250.92|248.62|9
1650224240000|2022-04-17 19:37:20|250.87|248.57|250.87|248.57|250.87|248.57|250.87|248.57|1
1650224260000|2022-04-17 19:37:40|250.81|248.51|250.9|248.6|250.9|248.6|250.81|248.51|5
1650224280000|2022-04-17 19:38:00|250.91|248.61|250.91|248.61|250.91|248.61|250.91|248.61|1
1650224290000|2022-04-17 19:38:10|250.9|248.6|250.86|248.56|250.9|248.6|250.84|248.54|12
1650224300000|2022-04-17 19:38:20|250.87|248.57|250.87|248.57|250.87|248.57|250.87|248.57|1
1650224310000|2022-04-17 19:38:30|250.88|248.58|250.9|248.6|250.9|248.6|250.88|248.58|3
1650224320000|2022-04-17 19:38:40|250.91|248.61|250.96|248.66|250.97|248.67|250.91|248.61|10
1650224340000|2022-04-17 19:39:00|250.97|248.67|250.98|248.68|250.98|248.68|250.97|248.67|2
1650224350000|2022-04-17 19:39:10|250.97|248.67|251.29|248.99|251.3|249|250.97|248.67|8
1650224360000|2022-04-17 19:39:20|251.27|248.97|251.43|249.13|251.43|249.13|251.27|248.97|10
1650224370000|2022-04-17 19:39:30|251.5|249.2|251.45|249.15|251.55|249.25|251.45|249.15|8
1650224380000|2022-04-17 19:39:40|251.46|249.16|251.46|249.16|251.46|249.16|251.46|249.16|1
1650224390000|2022-04-17 19:39:50|251.45|249.15|251.4|249.1|251.45|249.15|251.4|249.1|5
1650224400000|2022-04-17 19:40:00|251.39|249.09|251.29|248.99|251.39|249.09|251.29|248.99|9
1650224410000|2022-04-17 19:40:10|251.27|248.97|251.27|248.97|251.27|248.97|251.26|248.96|5
1650224420000|2022-04-17 19:40:20|251.26|248.96|251.31|249.01|251.31|249.01|251.26|248.96|7
1650224440000|2022-04-17 19:40:40|251.32|249.02|251.32|249.02|251.32|249.02|251.32|249.02|1
1650224450000|2022-04-17 19:40:50|251.3|249|251.32|249.02|251.32|249.02|251.27|248.97|6
1650224460000|2022-04-17 19:41:00|251.33|249.03|251.43|249.13|251.44|249.14|251.32|249.02|14
1650224470000|2022-04-17 19:41:10|251.42|249.12|251.3|249|251.47|249.17|251.3|249|16
1650224480000|2022-04-17 19:41:20|251.29|248.99|251.31|249.01|251.31|249.01|251.27|248.97|4
1650224490000|2022-04-17 19:41:30|251.28|248.98|251.28|248.98|251.3|249|251.06|248.76|14
1650224500000|2022-04-17 19:41:40|251.27|248.97|251.29|248.99|251.29|248.99|251.27|248.97|3
1650224510000|2022-04-17 19:41:50|251.33|249.03|251.33|249.03|251.33|249.03|251.33|249.03|1
1650224520000|2022-04-17 19:42:00|251.35|249.05|251.35|249.05|251.35|249.05|251.35|249.05|1
1650224530000|2022-04-17 19:42:10|251.36|249.06|251.46|249.16|251.47|249.17|251.36|249.06|10
1650224540000|2022-04-17 19:42:20|251.51|249.21|251.53|249.23|251.53|249.23|251.51|249.21|3
1650224560000|2022-04-17 19:42:40|251.54|249.24|251.54|249.24|251.54|249.24|251.54|249.24|1
1650224570000|2022-04-17 19:42:50|251.56|249.26|251.57|249.27|251.57|249.27|251.56|249.26|2
1650224580000|2022-04-17 19:43:00|251.56|249.26|251.43|249.13|251.57|249.27|251.43|249.13|7
1650224590000|2022-04-17 19:43:10|251.4|249.1|251.48|249.18|251.48|249.18|251.4|249.1|9
1650224600000|2022-04-17 19:43:20|251.47|249.17|251.44|249.14|251.47|249.17|251.43|249.13|3
1650224620000|2022-04-17 19:43:40|251.42|249.12|251.42|249.12|251.42|249.12|251.42|249.12|1
1650224630000|2022-04-17 19:43:50|251.41|249.11|251.39|249.09|251.41|249.11|251.39|249.09|2
1650224660000|2022-04-17 19:44:20|251.41|249.11|251.39|249.09|251.41|249.11|251.39|249.09|2
1650224690000|2022-04-17 19:44:50|251.4|249.1|251.57|249.27|251.57|249.27|251.4|249.1|12
1650224700000|2022-04-17 19:45:00|251.59|249.29|251.6|249.3|251.63|249.33|251.59|249.29|4
1650224710000|2022-04-17 19:45:10|251.61|249.31|251.76|249.46|251.76|249.46|251.61|249.31|9
1650224720000|2022-04-17 19:45:20|251.8|249.5|251.81|249.51|251.82|249.52|251.8|249.5|4
1650224730000|2022-04-17 19:45:30|251.83|249.53|251.84|249.54|251.85|249.55|251.81|249.51|8
1650224740000|2022-04-17 19:45:40|251.83|249.53|252.37|250.07|252.38|250.08|251.83|249.53|18
1650224750000|2022-04-17 19:45:50|252.38|250.08|252.42|250.12|252.5|250.2|252.37|250.07|21
1650224760000|2022-04-17 19:46:00|252.41|250.11|252.43|250.13|252.44|250.14|252.37|250.07|14
1650224770000|2022-04-17 19:46:10|252.4|250.1|252.46|250.16|252.46|250.16|252.35|250.05|13
1650224780000|2022-04-17 19:46:20|252.48|250.18|252.7|250.4|252.72|250.42|252.48|250.18|13
1650224790000|2022-04-17 19:46:30|252.69|250.39|252.72|250.42|252.74|250.44|252.69|250.39|13
1650224800000|2022-04-17 19:46:40|252.73|250.43|252.71|250.41|252.73|250.43|252.71|250.41|2
1650224810000|2022-04-17 19:46:50|252.72|250.42|252.61|250.31|252.72|250.42|252.6|250.3|12
1650224820000|2022-04-17 19:47:00|252.62|250.32|252.65|250.35|252.66|250.36|252.62|250.32|14
1650224830000|2022-04-17 19:47:10|252.66|250.36|252.94|250.64|252.94|250.64|252.66|250.36|12
1650224840000|2022-04-17 19:47:20|252.98|250.68|253.56|251.26|253.58|251.28|252.98|250.68|34
1650224850000|2022-04-17 19:47:30|253.54|251.24|253.31|251.01|253.58|251.28|253.28|250.98|25
1650224860000|2022-04-17 19:47:40|253.09|250.79|252.77|250.47|253.09|250.79|252.76|250.46|18
1650224870000|2022-04-17 19:47:50|252.78|250.48|252.75|250.45|252.81|250.51|252.72|250.42|17
1650224880000|2022-04-17 19:48:00|252.76|250.46|253.17|250.87|253.17|250.87|252.74|250.44|13
1650224890000|2022-04-17 19:48:10|253.18|250.88|253.4|251.1|253.41|251.11|252.93|250.63|22
1650224900000|2022-04-17 19:48:20|253.41|251.11|253.57|251.27|253.58|251.28|253.41|251.11|20
1650224910000|2022-04-17 19:48:30|253.58|251.28|253.61|251.31|253.72|251.42|253.56|251.26|24
1650224920000|2022-04-17 19:48:40|253.62|251.32|253.34|251.04|253.62|251.32|253.34|251.04|16
1650224930000|2022-04-17 19:48:50|253.36|251.06|253.38|251.08|253.39|251.09|253.03|250.73|23
1650224940000|2022-04-17 19:49:00|253.36|251.06|253.06|250.76|253.4|251.1|253.06|250.76|18
1650224950000|2022-04-17 19:49:10|253.05|250.75|252.89|250.59|253.06|250.76|252.89|250.59|11
1650224960000|2022-04-17 19:49:20|252.9|250.6|252.84|250.54|252.9|250.6|252.84|250.54|15
1650224970000|2022-04-17 19:49:30|252.86|250.56|253.38|251.08|253.38|251.08|252.86|250.56|17
1650224980000|2022-04-17 19:49:40|253.41|251.11|253.41|251.11|253.41|251.11|253.35|251.05|12
1650224990000|2022-04-17 19:49:50|253.4|251.1|253.31|251.01|253.4|251.1|253.11|250.81|13
1650225000000|2022-04-17 19:50:00|253.4|251.1|253.45|251.15|253.65|251.35|253.4|251.1|26
1650225010000|2022-04-17 19:50:10|253.46|251.16|253.1|250.8|253.5|251.2|253.1|250.8|19
1650225020000|2022-04-17 19:50:20|253.11|250.81|253.05|250.75|253.36|251.06|253.05|250.75|14
1650225030000|2022-04-17 19:50:30|253.06|250.76|253.4|251.1|253.4|251.1|253.06|250.76|17
1650225040000|2022-04-17 19:50:40|253.47|251.17|253.39|251.09|253.51|251.21|253.39|251.09|22
1650225050000|2022-04-17 19:50:50|253.4|251.1|253.41|251.11|253.46|251.16|253.4|251.1|11
1650225060000|2022-04-17 19:51:00|253.4|251.1|253.03|250.73|253.41|251.11|253.03|250.73|18
1650225070000|2022-04-17 19:51:10|253.04|250.74|252.97|250.67|253.04|250.74|252.95|250.65|10
1650225080000|2022-04-17 19:51:20|252.98|250.68|252.94|250.64|253|250.7|252.94|250.64|12
1650225090000|2022-04-17 19:51:30|252.95|250.65|252.95|250.65|252.96|250.66|252.83|250.53|16
1650225100000|2022-04-17 19:51:40|252.94|250.64|252.96|250.66|252.98|250.68|252.94|250.64|9
1650225110000|2022-04-17 19:51:50|252.97|250.67|252.97|250.67|252.99|250.69|252.96|250.66|9
1650225120000|2022-04-17 19:52:00|252.96|250.66|252.93|250.63|252.96|250.66|252.89|250.59|11
1650225130000|2022-04-17 19:52:10|252.96|250.66|253.37|251.07|253.43|251.13|252.96|250.66|18
1650225140000|2022-04-17 19:52:20|253.38|251.08|253.14|250.84|253.4|251.1|253.03|250.73|19
1650225150000|2022-04-17 19:52:30|253.13|250.83|253.31|251.01|253.31|251.01|253.08|250.78|18
1650225160000|2022-04-17 19:52:40|253.3|251|253.35|251.05|253.36|251.06|253.3|251|11
1650225170000|2022-04-17 19:52:50|253.34|251.04|253.36|251.06|253.44|251.14|253.33|251.03|17
1650225180000|2022-04-17 19:53:00|253.37|251.07|253.34|251.04|253.37|251.07|253.33|251.03|11
1650225190000|2022-04-17 19:53:10|253.33|251.03|253.33|251.03|253.38|251.08|253.33|251.03|12
1650225200000|2022-04-17 19:53:20|253.12|250.82|253.06|250.76|253.12|250.82|253.03|250.73|8
1650225210000|2022-04-17 19:53:30|253.07|250.77|253.14|250.84|253.14|250.84|253.06|250.76|10
1650225220000|2022-04-17 19:53:40|253.1|250.8|253.06|250.76|253.1|250.8|253.06|250.76|6
1650225230000|2022-04-17 19:53:50|253.04|250.74|253.01|250.71|253.06|250.76|253|250.7|11
1650225240000|2022-04-17 19:54:00|253.06|250.76|252.93|250.63|253.06|250.76|252.93|250.63|9
1650225250000|2022-04-17 19:54:10|252.92|250.62|253.03|250.73|253.03|250.73|252.86|250.56|13
1650225260000|2022-04-17 19:54:20|253.15|250.85|253.35|251.05|253.35|251.05|253.15|250.85|16
1650225270000|2022-04-17 19:54:30|253.37|251.07|253.39|251.09|253.4|251.1|253.37|251.07|6
1650225280000|2022-04-17 19:54:40|253.4|251.1|253.35|251.05|253.41|251.11|253.34|251.04|8
1650225290000|2022-04-17 19:54:50|253.34|251.04|253.38|251.08|253.39|251.09|253.34|251.04|12
1650225300000|2022-04-17 19:55:00|253.37|251.07|253.32|251.02|253.37|251.07|253.32|251.02|7
1650225310000|2022-04-17 19:55:10|253.33|251.03|253.32|251.02|253.36|251.06|253.32|251.02|11
1650225320000|2022-04-17 19:55:20|253.33|251.03|253.36|251.06|253.36|251.06|253.33|251.03|3
1650225330000|2022-04-17 19:55:30|253.35|251.05|253.34|251.04|253.36|251.06|253.34|251.04|3
1650225340000|2022-04-17 19:55:40|253.33|251.03|253.34|251.04|253.34|251.04|253.32|251.02|4
1650225350000|2022-04-17 19:55:50|253.33|251.03|253.31|251.01|253.33|251.03|253.31|251.01|2
1650225360000|2022-04-17 19:56:00|253.32|251.02|253.3|251|253.33|251.03|253.3|251|5
1650225370000|2022-04-17 19:56:10|253.29|250.99|252.99|250.69|253.29|250.99|252.98|250.68|7
1650225380000|2022-04-17 19:56:20|252.98|250.68|252.99|250.69|252.99|250.69|252.98|250.68|2
1650225400000|2022-04-17 19:56:40|252.98|250.68|253.18|250.88|253.23|250.93|252.93|250.63|8
1650225410000|2022-04-17 19:56:50|253.08|250.78|253.01|250.71|253.1|250.8|253.01|250.71|7
1650225420000|2022-04-17 19:57:00|253.03|250.73|253.02|250.72|253.04|250.74|253.02|250.72|3
1650225430000|2022-04-17 19:57:10|253.01|250.71|253.37|251.07|253.39|251.09|253.01|250.71|17
1650225440000|2022-04-17 19:57:20|253.38|251.08|253.34|251.04|253.38|251.08|253.29|250.99|7
1650225450000|2022-04-17 19:57:30|253.33|251.03|253.33|251.03|253.34|251.04|253.32|251.02|5
1650225460000|2022-04-17 19:57:40|253.34|251.04|253.16|250.86|253.34|251.04|253.15|250.85|13
1650225470000|2022-04-17 19:57:50|253.15|250.85|253.25|250.95|253.27|250.97|253.15|250.85|10
1650225480000|2022-04-17 19:58:00|253.24|250.94|252.98|250.68|253.25|250.95|252.91|250.61|17
1650225490000|2022-04-17 19:58:10|252.96|250.66|252.88|250.58|252.96|250.66|252.88|250.58|9
1650225500000|2022-04-17 19:58:20|252.89|250.59|253.03|250.73|253.03|250.73|252.89|250.59|16
1650225510000|2022-04-17 19:58:30|253.01|250.71|253.01|250.71|253.03|250.73|253.01|250.71|7
1650225520000|2022-04-17 19:58:40|253.02|250.72|252.99|250.69|253.06|250.76|252.99|250.69|6
1650225530000|2022-04-17 19:58:50|253|250.7|253.03|250.73|253.03|250.73|253|250.7|10
1650225540000|2022-04-17 19:59:00|252.98|250.68|252.95|250.65|252.98|250.68|252.95|250.65|8
1650225550000|2022-04-17 19:59:10|252.94|250.64|252.8|250.5|252.94|250.64|252.79|250.49|12
1650225560000|2022-04-17 19:59:20|252.79|250.49|252.68|250.38|252.8|250.5|252.67|250.37|8
1650225570000|2022-04-17 19:59:30|252.63|250.33|252.68|250.38|252.68|250.38|252.54|250.24|10
1650225580000|2022-04-17 19:59:40|252.67|250.37|252.59|250.29|252.67|250.37|252.58|250.28|10
1650225590000|2022-04-17 19:59:50|252.57|250.27|252.64|250.34|252.64|250.34|252.57|250.27|8
1650225600000|2022-04-17 20:00:00|252.62|250.32|252.7|250.4|252.71|250.41|252.6|250.3|14
1650225610000|2022-04-17 20:00:10|252.71|250.41|252.71|250.41|252.76|250.46|252.69|250.39|18
1650225620000|2022-04-17 20:00:20|252.77|250.47|252.75|250.45|252.77|250.47|252.75|250.45|5
1650225630000|2022-04-17 20:00:30|252.76|250.46|252.79|250.49|252.79|250.49|252.75|250.45|6
1650225640000|2022-04-17 20:00:40|252.8|250.5|252.88|250.58|252.89|250.59|252.78|250.48|17
1650225650000|2022-04-17 20:00:50|252.86|250.56|252.97|250.67|252.97|250.67|252.86|250.56|10
1650225660000|2022-04-17 20:01:00|252.96|250.66|252.94|250.64|252.97|250.67|252.94|250.64|5
1650225670000|2022-04-17 20:01:10|252.93|250.63|252.94|250.64|252.94|250.64|252.9|250.6|6
1650225680000|2022-04-17 20:01:20|252.92|250.62|252.94|250.64|252.94|250.64|252.92|250.62|3
1650225690000|2022-04-17 20:01:30|252.93|250.63|252.94|250.64|252.94|250.64|252.93|250.63|2
1650225700000|2022-04-17 20:01:40|252.95|250.65|252.94|250.64|252.95|250.65|252.94|250.64|4
1650225710000|2022-04-17 20:01:50|252.95|250.65|252.94|250.64|252.95|250.65|252.93|250.63|4
1650225720000|2022-04-17 20:02:00|252.91|250.61|252.99|250.69|253.02|250.72|252.91|250.61|10
1650225730000|2022-04-17 20:02:10|253.01|250.71|252.96|250.66|253.01|250.71|252.95|250.65|9
1650225740000|2022-04-17 20:02:20|252.95|250.65|252.96|250.66|252.98|250.68|252.95|250.65|4
1650225750000|2022-04-17 20:02:30|252.97|250.67|252.99|250.69|252.99|250.69|252.97|250.67|6
1650225760000|2022-04-17 20:02:40|253|250.7|252.91|250.61|253.01|250.71|252.88|250.58|14
1650225770000|2022-04-17 20:02:50|252.87|250.57|252.85|250.55|252.87|250.57|252.85|250.55|4
1650225780000|2022-04-17 20:03:00|252.83|250.53|252.84|250.54|252.84|250.54|252.83|250.53|4
1650225790000|2022-04-17 20:03:10|252.85|250.55|252.88|250.58|252.91|250.61|252.83|250.53|10
1650225800000|2022-04-17 20:03:20|252.87|250.57|252.87|250.57|252.87|250.57|252.83|250.53|7
1650225810000|2022-04-17 20:03:30|252.89|250.59|252.93|250.63|252.93|250.63|252.89|250.59|4
1650225820000|2022-04-17 20:03:40|252.94|250.64|252.95|250.65|252.96|250.66|252.93|250.63|9
1650225830000|2022-04-17 20:03:50|252.96|250.66|252.95|250.65|252.96|250.66|252.95|250.65|2
1650225840000|2022-04-17 20:04:00|252.97|250.67|252.89|250.59|252.97|250.67|252.89|250.59|6
1650225850000|2022-04-17 20:04:10|252.88|250.58|252.89|250.59|252.92|250.62|252.8|250.5|14
1650225860000|2022-04-17 20:04:20|252.9|250.6|252.92|250.62|252.93|250.63|252.89|250.59|4
1650225880000|2022-04-17 20:04:40|252.93|250.63|252.91|250.61|252.93|250.63|252.91|250.61|2
1650225900000|2022-04-17 20:05:00|252.9|250.6|252.93|250.63|252.93|250.63|252.9|250.6|4
1650225910000|2022-04-17 20:05:10|252.9|250.6|252.86|250.56|252.9|250.6|252.84|250.54|8
1650225920000|2022-04-17 20:05:20|252.87|250.57|252.71|250.41|252.87|250.57|252.71|250.41|15
1650225930000|2022-04-17 20:05:30|252.7|250.4|252.66|250.36|252.72|250.42|252.65|250.35|13
1650225940000|2022-04-17 20:05:40|252.68|250.38|252.61|250.31|252.68|250.38|252.59|250.29|8
1650225950000|2022-04-17 20:05:50|252.56|250.26|252.58|250.28|252.6|250.3|252.56|250.26|5
1650225960000|2022-04-17 20:06:00|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650225970000|2022-04-17 20:06:10|252.58|250.28|252.68|250.38|252.68|250.38|252.57|250.27|11
1650225980000|2022-04-17 20:06:20|252.69|250.39|252.71|250.41|252.72|250.42|252.69|250.39|7
1650225990000|2022-04-17 20:06:30|252.72|250.42|252.77|250.47|252.79|250.49|252.72|250.42|9
1650226000000|2022-04-17 20:06:40|252.76|250.46|252.7|250.4|252.77|250.47|252.7|250.4|9
1650226010000|2022-04-17 20:06:50|252.69|250.39|252.63|250.33|252.69|250.39|252.63|250.33|7
1650226020000|2022-04-17 20:07:00|252.64|250.34|252.61|250.31|252.64|250.34|252.6|250.3|4
1650226030000|2022-04-17 20:07:10|252.6|250.3|252.65|250.35|252.65|250.35|252.59|250.29|9
1650226050000|2022-04-17 20:07:30|252.66|250.36|252.65|250.35|252.66|250.36|252.65|250.35|2
1650226060000|2022-04-17 20:07:40|252.64|250.34|252.64|250.34|252.64|250.34|252.64|250.34|1
1650226070000|2022-04-17 20:07:50|252.63|250.33|252.64|250.34|252.64|250.34|252.63|250.33|2
1650226080000|2022-04-17 20:08:00|252.63|250.33|252.68|250.38|252.68|250.38|252.63|250.33|5
1650226090000|2022-04-17 20:08:10|252.69|250.39|252.82|250.52|252.82|250.52|252.69|250.39|12
1650226100000|2022-04-17 20:08:20|252.81|250.51|252.88|250.58|252.88|250.58|252.78|250.48|7
1650226110000|2022-04-17 20:08:30|252.87|250.57|252.79|250.49|252.87|250.57|252.78|250.48|7
1650226120000|2022-04-17 20:08:40|252.8|250.5|252.78|250.48|252.81|250.51|252.78|250.48|13
1650226130000|2022-04-17 20:08:50|252.72|250.42|252.7|250.4|252.78|250.48|252.7|250.4|6
1650226140000|2022-04-17 20:09:00|252.71|250.41|252.7|250.4|252.71|250.41|252.7|250.4|2
1650226150000|2022-04-17 20:09:10|252.69|250.39|252.63|250.33|252.69|250.39|252.63|250.33|4
1650226160000|2022-04-17 20:09:20|252.62|250.32|252.62|250.32|252.63|250.33|252.62|250.32|3
1650226170000|2022-04-17 20:09:30|252.64|250.34|252.68|250.38|252.73|250.43|252.64|250.34|6
1650226180000|2022-04-17 20:09:40|252.69|250.39|252.52|250.22|252.69|250.39|252.52|250.22|12
1650226190000|2022-04-17 20:09:50|252.51|250.21|252.44|250.14|252.51|250.21|252.44|250.14|12
1650226200000|2022-04-17 20:10:00|252.45|250.15|252.34|250.04|252.45|250.15|252.34|250.04|13
1650226210000|2022-04-17 20:10:10|252.35|250.05|252.36|250.06|252.36|250.06|252.34|250.04|3
1650226220000|2022-04-17 20:10:20|252.37|250.07|252.37|250.07|252.38|250.08|252.37|250.07|3
1650226230000|2022-04-17 20:10:30|252.38|250.08|252.52|250.22|252.52|250.22|252.38|250.08|9
1650226240000|2022-04-17 20:10:40|252.61|250.31|252.62|250.32|252.62|250.32|252.61|250.31|4
1650226250000|2022-04-17 20:10:50|252.61|250.31|252.61|250.31|252.61|250.31|252.61|250.31|1
1650226260000|2022-04-17 20:11:00|252.6|250.3|252.64|250.34|252.64|250.34|252.6|250.3|3
1650226270000|2022-04-17 20:11:10|252.63|250.33|252.62|250.32|252.63|250.33|252.62|250.32|2
1650226280000|2022-04-17 20:11:20|252.61|250.31|252.59|250.29|252.62|250.32|252.59|250.29|3
1650226290000|2022-04-17 20:11:30|252.61|250.31|252.61|250.31|252.61|250.31|252.61|250.31|1
1650226300000|2022-04-17 20:11:40|252.62|250.32|252.61|250.31|252.62|250.32|252.61|250.31|2
1650226320000|2022-04-17 20:12:00|252.62|250.32|252.66|250.36|252.66|250.36|252.62|250.32|2
1650226370000|2022-04-17 20:12:50|252.67|250.37|252.66|250.36|252.7|250.4|252.66|250.36|10
1650226380000|2022-04-17 20:13:00|252.62|250.32|252.6|250.3|252.62|250.32|252.59|250.29|5
1650226390000|2022-04-17 20:13:10|252.59|250.29|252.57|250.27|252.59|250.29|252.57|250.27|2
1650226400000|2022-04-17 20:13:20|252.54|250.24|252.53|250.23|252.54|250.24|252.53|250.23|2
1650226420000|2022-04-17 20:13:40|252.52|250.22|252.53|250.23|252.53|250.23|252.52|250.22|2
1650226430000|2022-04-17 20:13:50|252.54|250.24|252.54|250.24|252.54|250.24|252.54|250.24|1
1650226440000|2022-04-17 20:14:00|252.53|250.23|252.55|250.25|252.55|250.25|252.53|250.23|2
1650226450000|2022-04-17 20:14:10|252.56|250.26|252.53|250.23|252.56|250.26|252.52|250.22|6
1650226460000|2022-04-17 20:14:20|252.56|250.26|252.56|250.26|252.56|250.26|252.53|250.23|3
1650226470000|2022-04-17 20:14:30|252.53|250.23|252.47|250.17|252.53|250.23|252.47|250.17|5
1650226480000|2022-04-17 20:14:40|252.49|250.19|252.48|250.18|252.49|250.19|252.48|250.18|2
1650226490000|2022-04-17 20:14:50|252.47|250.17|252.46|250.16|252.47|250.17|252.46|250.16|2
1650226500000|2022-04-17 20:15:00|252.49|250.19|252.5|250.2|252.5|250.2|252.49|250.19|2
1650226510000|2022-04-17 20:15:10|252.49|250.19|252.46|250.16|252.49|250.19|252.44|250.14|6
1650226520000|2022-04-17 20:15:20|252.44|250.14|252.44|250.14|252.44|250.14|252.44|250.14|1
1650226530000|2022-04-17 20:15:30|252.43|250.13|252.44|250.14|252.44|250.14|252.43|250.13|2
1650226540000|2022-04-17 20:15:40|252.45|250.15|252.45|250.15|252.45|250.15|252.45|250.15|1
1650226560000|2022-04-17 20:16:00|252.44|250.14|252.44|250.14|252.44|250.14|252.44|250.14|1
1650226570000|2022-04-17 20:16:10|252.45|250.15|252.49|250.19|252.49|250.19|252.45|250.15|4
1650226580000|2022-04-17 20:16:20|252.5|250.2|252.5|250.2|252.51|250.21|252.49|250.19|5
1650226590000|2022-04-17 20:16:30|252.51|250.21|252.42|250.12|252.52|250.22|252.42|250.12|8
1650226600000|2022-04-17 20:16:40|252.41|250.11|252.19|249.89|252.45|250.15|252.19|249.89|5
1650226610000|2022-04-17 20:16:50|252.12|249.82|252.11|249.81|252.16|249.86|252.1|249.8|15
1650226620000|2022-04-17 20:17:00|252.13|249.83|252.08|249.78|252.15|249.85|252.08|249.78|5
1650226630000|2022-04-17 20:17:10|252.1|249.8|252.09|249.79|252.1|249.8|252.09|249.79|2
1650226640000|2022-04-17 20:17:20|252.19|249.89|252.27|249.97|252.28|249.98|252.19|249.89|5
1650226650000|2022-04-17 20:17:30|252.26|249.96|252.19|249.89|252.26|249.96|252.18|249.88|5
1650226660000|2022-04-17 20:17:40|252.2|249.9|252.19|249.89|252.2|249.9|252.17|249.87|12
1650226670000|2022-04-17 20:17:50|252.2|249.9|252.28|249.98|252.28|249.98|252.19|249.89|8
1650226680000|2022-04-17 20:18:00|252.3|250|252.32|250.02|252.32|250.02|252.3|250|3
1650226690000|2022-04-17 20:18:10|252.33|250.03|252.39|250.09|252.39|250.09|252.33|250.03|2
1650226700000|2022-04-17 20:18:20|252.37|250.07|252.39|250.09|252.39|250.09|252.37|250.07|2
1650226710000|2022-04-17 20:18:30|252.4|250.1|252.5|250.2|252.5|250.2|252.4|250.1|5
1650226720000|2022-04-17 20:18:40|252.54|250.24|252.53|250.23|252.54|250.24|252.53|250.23|2
1650226730000|2022-04-17 20:18:50|252.45|250.15|252.36|250.06|252.45|250.15|252.36|250.06|11
1650226740000|2022-04-17 20:19:00|252.37|250.07|252.35|250.05|252.37|250.07|252.34|250.04|5
1650226750000|2022-04-17 20:19:10|252.36|250.06|252.36|250.06|252.36|250.06|252.35|250.05|7
1650226760000|2022-04-17 20:19:20|252.35|250.05|252.36|250.06|252.36|250.06|252.35|250.05|2
1650226770000|2022-04-17 20:19:30|252.35|250.05|252.33|250.03|252.36|250.06|252.33|250.03|5
1650226780000|2022-04-17 20:19:40|252.32|250.02|252.33|250.03|252.36|250.06|252.32|250.02|5
1650226790000|2022-04-17 20:19:50|252.32|250.02|252.33|250.03|252.33|250.03|252.32|250.02|2
1650226800000|2022-04-17 20:20:00|252.28|249.98|252.26|249.96|252.28|249.98|252.25|249.95|3
1650226810000|2022-04-17 20:20:10|252.25|249.95|252.28|249.98|252.28|249.98|252.25|249.95|3
1650226820000|2022-04-17 20:20:20|252.29|249.99|252.3|250|252.3|250|252.28|249.98|3
1650226830000|2022-04-17 20:20:30|252.29|249.99|252.36|250.06|252.36|250.06|252.29|249.99|6
1650226840000|2022-04-17 20:20:40|252.35|250.05|252.35|250.05|252.35|250.05|252.35|250.05|1
1650226850000|2022-04-17 20:20:50|252.34|250.04|252.37|250.07|252.37|250.07|252.34|250.04|4
1650226860000|2022-04-17 20:21:00|252.39|250.09|252.39|250.09|252.39|250.09|252.39|250.09|1
1650226870000|2022-04-17 20:21:10|252.38|250.08|252.41|250.11|252.41|250.11|252.38|250.08|3
1650226880000|2022-04-17 20:21:20|252.42|250.12|252.47|250.17|252.47|250.17|252.42|250.12|12
1650226910000|2022-04-17 20:21:50|252.46|250.16|252.51|250.21|252.51|250.21|252.46|250.16|5
1650226920000|2022-04-17 20:22:00|252.5|250.2|252.5|250.2|252.51|250.21|252.5|250.2|5
1650226930000|2022-04-17 20:22:10|252.51|250.21|252.5|250.2|252.51|250.21|252.5|250.2|2
1650226940000|2022-04-17 20:22:20|252.51|250.21|252.51|250.21|252.51|250.21|252.51|250.21|1
1650226950000|2022-04-17 20:22:30|252.5|250.2|252.42|250.12|252.5|250.2|252.41|250.11|7
1650226960000|2022-04-17 20:22:40|252.41|250.11|252.41|250.11|252.41|250.11|252.41|250.11|1
1650226970000|2022-04-17 20:22:50|252.39|250.09|252.53|250.23|252.53|250.23|252.39|250.09|12
1650226980000|2022-04-17 20:23:00|252.6|250.3|252.62|250.32|252.62|250.32|252.59|250.29|7
1650227000000|2022-04-17 20:23:20|252.61|250.31|252.65|250.35|252.65|250.35|252.59|250.29|7
1650227020000|2022-04-17 20:23:40|252.66|250.36|252.67|250.37|252.67|250.37|252.66|250.36|2
1650227030000|2022-04-17 20:23:50|252.66|250.36|252.76|250.46|252.77|250.47|252.66|250.36|11
1650227040000|2022-04-17 20:24:00|252.77|250.47|252.78|250.48|252.78|250.48|252.77|250.47|2
1650227060000|2022-04-17 20:24:20|252.79|250.49|252.78|250.48|252.79|250.49|252.78|250.48|6
1650227070000|2022-04-17 20:24:30|252.79|250.49|252.79|250.49|252.8|250.5|252.78|250.48|8
1650227080000|2022-04-17 20:24:40|252.78|250.48|252.79|250.49|252.79|250.49|252.78|250.48|6
1650227090000|2022-04-17 20:24:50|252.78|250.48|252.79|250.49|252.8|250.5|252.78|250.48|10
1650227100000|2022-04-17 20:25:00|252.78|250.48|252.46|250.16|252.78|250.48|252.43|250.13|18
1650227110000|2022-04-17 20:25:10|252.45|250.15|252.53|250.23|252.53|250.23|252.44|250.14|14
1650227120000|2022-04-17 20:25:20|252.52|250.22|252.48|250.18|252.52|250.22|252.48|250.18|4
1650227130000|2022-04-17 20:25:30|252.47|250.17|252.48|250.18|252.5|250.2|252.47|250.17|6
1650227140000|2022-04-17 20:25:40|252.49|250.19|252.49|250.19|252.49|250.19|252.49|250.19|1
1650227150000|2022-04-17 20:25:50|252.5|250.2|252.58|250.28|252.58|250.28|252.5|250.2|4
1650227160000|2022-04-17 20:26:00|252.59|250.29|252.57|250.27|252.59|250.29|252.57|250.27|3
1650227170000|2022-04-17 20:26:10|252.58|250.28|252.58|250.28|252.58|250.28|252.57|250.27|3
1650227180000|2022-04-17 20:26:20|252.57|250.27|252.58|250.28|252.58|250.28|252.57|250.27|2
1650227190000|2022-04-17 20:26:30|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650227200000|2022-04-17 20:26:40|252.56|250.26|252.56|250.26|252.56|250.26|252.56|250.26|1
1650227230000|2022-04-17 20:27:10|252.58|250.28|252.67|250.37|252.68|250.38|252.58|250.28|9
1650227260000|2022-04-17 20:27:40|252.68|250.38|252.65|250.35|252.68|250.38|252.65|250.35|2
1650227270000|2022-04-17 20:27:50|252.64|250.34|252.65|250.35|252.65|250.35|252.64|250.34|4
1650227280000|2022-04-17 20:28:00|252.63|250.33|252.6|250.3|252.63|250.33|252.58|250.28|7
1650227290000|2022-04-17 20:28:10|252.59|250.29|252.58|250.28|252.6|250.3|252.58|250.28|4
1650227300000|2022-04-17 20:28:20|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650227310000|2022-04-17 20:28:30|252.56|250.26|252.49|250.19|252.58|250.28|252.49|250.19|8
1650227320000|2022-04-17 20:28:40|252.5|250.2|252.48|250.18|252.53|250.23|252.48|250.18|10
1650227330000|2022-04-17 20:28:50|252.49|250.19|252.49|250.19|252.52|250.22|252.48|250.18|6
1650227340000|2022-04-17 20:29:00|252.48|250.18|252.49|250.19|252.49|250.19|252.48|250.18|2
1650227350000|2022-04-17 20:29:10|252.48|250.18|252.48|250.18|252.49|250.19|252.48|250.18|5
1650227360000|2022-04-17 20:29:20|252.51|250.21|252.51|250.21|252.52|250.22|252.51|250.21|3
1650227370000|2022-04-17 20:29:30|252.52|250.22|252.6|250.3|252.61|250.31|252.52|250.22|10
1650227380000|2022-04-17 20:29:40|252.61|250.31|252.61|250.31|252.61|250.31|252.61|250.31|1
1650227400000|2022-04-17 20:30:00|252.6|250.3|252.45|250.15|252.61|250.31|252.43|250.13|11
1650227410000|2022-04-17 20:30:10|252.46|250.16|252.48|250.18|252.53|250.23|252.45|250.15|17
1650227420000|2022-04-17 20:30:20|252.47|250.17|252.47|250.17|252.48|250.18|252.47|250.17|3
1650227430000|2022-04-17 20:30:30|252.48|250.18|252.52|250.22|252.54|250.24|252.47|250.17|6
1650227440000|2022-04-17 20:30:40|252.53|250.23|252.53|250.23|252.53|250.23|252.53|250.23|1
1650227450000|2022-04-17 20:30:50|252.52|250.22|252.53|250.23|252.53|250.23|252.52|250.22|2
1650227470000|2022-04-17 20:31:10|252.54|250.24|252.54|250.24|252.54|250.24|252.54|250.24|1
1650227480000|2022-04-17 20:31:20|252.53|250.23|252.53|250.23|252.53|250.23|252.53|250.23|1
1650227500000|2022-04-17 20:31:40|252.6|250.3|252.67|250.37|252.68|250.38|252.6|250.3|6
1650227510000|2022-04-17 20:31:50|252.68|250.38|252.66|250.36|252.68|250.38|252.66|250.36|5
1650227520000|2022-04-17 20:32:00|252.68|250.38|252.68|250.38|252.68|250.38|252.68|250.38|1
1650227530000|2022-04-17 20:32:10|252.69|250.39|252.7|250.4|252.72|250.42|252.69|250.39|6
1650227550000|2022-04-17 20:32:30|252.71|250.41|252.72|250.42|252.72|250.42|252.71|250.41|2
1650227560000|2022-04-17 20:32:40|252.73|250.43|252.78|250.48|252.78|250.48|252.73|250.43|4
1650227570000|2022-04-17 20:32:50|252.75|250.45|252.74|250.44|252.75|250.45|252.74|250.44|2
1650227580000|2022-04-17 20:33:00|252.75|250.45|252.75|250.45|252.75|250.45|252.75|250.45|1
1650227590000|2022-04-17 20:33:10|252.77|250.47|252.75|250.45|252.77|250.47|252.75|250.45|2
1650227600000|2022-04-17 20:33:20|252.77|250.47|252.77|250.47|252.77|250.47|252.77|250.47|1
1650227610000|2022-04-17 20:33:30|252.78|250.48|252.71|250.41|252.8|250.5|252.71|250.41|3
1650227620000|2022-04-17 20:33:40|252.7|250.4|252.67|250.37|252.73|250.43|252.63|250.33|17
1650227630000|2022-04-17 20:33:50|252.72|250.42|252.61|250.31|252.72|250.42|252.61|250.31|9
1650227640000|2022-04-17 20:34:00|252.62|250.32|252.6|250.3|252.62|250.32|252.6|250.3|3
1650227650000|2022-04-17 20:34:10|252.61|250.31|252.6|250.3|252.61|250.31|252.57|250.27|6
1650227660000|2022-04-17 20:34:20|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650227670000|2022-04-17 20:34:30|252.61|250.31|252.57|250.27|252.61|250.31|252.57|250.27|2
1650227710000|2022-04-17 20:35:10|252.58|250.28|252.58|250.28|252.58|250.28|252.58|250.28|1
1650227720000|2022-04-17 20:35:20|252.59|250.29|252.68|250.38|252.68|250.38|252.58|250.28|8
1650227730000|2022-04-17 20:35:30|252.69|250.39|252.68|250.38|252.69|250.39|252.68|250.38|4
1650227740000|2022-04-17 20:35:40|252.67|250.37|252.68|250.38|252.68|250.38|252.67|250.37|2
1650227750000|2022-04-17 20:35:50|252.67|250.37|252.66|250.36|252.67|250.37|252.66|250.36|2
1650227770000|2022-04-17 20:36:10|252.65|250.35|252.6|250.3|252.65|250.35|252.6|250.3|6
1650227780000|2022-04-17 20:36:20|252.61|250.31|252.59|250.29|252.61|250.31|252.59|250.29|3
1650227800000|2022-04-17 20:36:40|252.6|250.3|252.59|250.29|252.6|250.3|252.59|250.29|2
1650227810000|2022-04-17 20:36:50|252.58|250.28|252.59|250.29|252.59|250.29|252.58|250.28|2
1650227820000|2022-04-17 20:37:00|252.57|250.27|252.57|250.27|252.57|250.27|252.57|250.27|1
1650227830000|2022-04-17 20:37:10|252.59|250.29|252.7|250.4|252.7|250.4|252.57|250.27|12
1650227840000|2022-04-17 20:37:20|252.71|250.41|252.75|250.45|252.75|250.45|252.69|250.39|3
1650227850000|2022-04-17 20:37:30|252.74|250.44|252.76|250.46|252.76|250.46|252.68|250.38|8
1650227860000|2022-04-17 20:37:40|252.77|250.47|252.81|250.51|252.82|250.52|252.77|250.47|11
1650227870000|2022-04-17 20:37:50|252.82|250.52|252.81|250.51|252.82|250.52|252.81|250.51|2
1650227880000|2022-04-17 20:38:00|252.83|250.53|252.73|250.43|252.84|250.54|252.73|250.43|9
1650227890000|2022-04-17 20:38:10|252.72|250.42|252.64|250.34|252.72|250.42|252.63|250.33|18
1650227900000|2022-04-17 20:38:20|252.63|250.33|252.63|250.33|252.64|250.34|252.62|250.32|5
1650227910000|2022-04-17 20:38:30|252.62|250.32|252.68|250.38|252.68|250.38|252.62|250.32|3
1650227920000|2022-04-17 20:38:40|252.69|250.39|252.72|250.42|252.72|250.42|252.69|250.39|5
1650227930000|2022-04-17 20:38:50|252.71|250.41|252.71|250.41|252.79|250.49|252.71|250.41|7
1650227940000|2022-04-17 20:39:00|252.72|250.42|252.72|250.42|252.72|250.42|252.72|250.42|1
1650227950000|2022-04-17 20:39:10|252.71|250.41|252.71|250.41|252.71|250.41|252.71|250.41|1
1650227960000|2022-04-17 20:39:20|252.78|250.48|252.78|250.48|252.78|250.48|252.78|250.48|1
1650227970000|2022-04-17 20:39:30|252.77|250.47|252.8|250.5|252.8|250.5|252.77|250.47|6
1650227980000|2022-04-17 20:39:40|252.79|250.49|252.71|250.41|252.81|250.51|252.71|250.41|8
1650227990000|2022-04-17 20:39:50|252.72|250.42|252.72|250.42|252.72|250.42|252.72|250.42|1
1650228000000|2022-04-17 20:40:00|252.71|250.41|252.71|250.41|252.79|250.49|252.7|250.4|6
1650228010000|2022-04-17 20:40:10|252.72|250.42|252.72|250.42|252.72|250.42|252.72|250.42|1
1650228020000|2022-04-17 20:40:20|252.78|250.48|252.8|250.5|252.8|250.5|252.78|250.48|5
1650228030000|2022-04-17 20:40:30|252.81|250.51|252.8|250.5|252.81|250.51|252.8|250.5|2
1650228040000|2022-04-17 20:40:40|252.81|250.51|252.81|250.51|252.81|250.51|252.8|250.5|3
1650228050000|2022-04-17 20:40:50|252.8|250.5|252.8|250.5|252.8|250.5|252.79|250.49|3
1650228060000|2022-04-17 20:41:00|252.79|250.49|252.79|250.49|252.8|250.5|252.78|250.48|7
1650228070000|2022-04-17 20:41:10|252.78|250.48|252.79|250.49|252.83|250.53|252.78|250.48|7
1650228080000|2022-04-17 20:41:20|252.78|250.48|252.78|250.48|252.78|250.48|252.78|250.48|1
1650228090000|2022-04-17 20:41:30|252.79|250.49|252.8|250.5|252.8|250.5|252.79|250.49|2
1650228100000|2022-04-17 20:41:40|252.79|250.49|252.8|250.5|252.8|250.5|252.79|250.49|2
1650228130000|2022-04-17 20:42:10|252.81|250.51|252.81|250.51|252.81|250.51|252.81|250.51|1
1650228140000|2022-04-17 20:42:20|252.82|250.52|252.81|250.51|252.82|250.52|252.81|250.51|2
1650228150000|2022-04-17 20:42:30|252.79|250.49|252.79|250.49|252.81|250.51|252.79|250.49|4
1650228160000|2022-04-17 20:42:40|252.8|250.5|252.8|250.5|252.8|250.5|252.79|250.49|3
1650228170000|2022-04-17 20:42:50|252.79|250.49|252.79|250.49|252.8|250.5|252.78|250.48|7
1650228190000|2022-04-17 20:43:10|252.78|250.48|252.69|250.39|252.8|250.5|252.69|250.39|11
1650228200000|2022-04-17 20:43:20|252.66|250.36|252.61|250.31|252.67|250.37|252.61|250.31|7
1650228210000|2022-04-17 20:43:30|252.6|250.3|252.58|250.28|252.6|250.3|252.58|250.28|2
1650228220000|2022-04-17 20:43:40|252.59|250.29|252.56|250.26|252.59|250.29|252.56|250.26|4
1650228230000|2022-04-17 20:43:50|252.55|250.25|252.56|250.26|252.56|250.26|252.55|250.25|2
1650228300000|2022-04-17 20:45:00|252.57|250.27|252.56|250.26|252.57|250.27|252.55|250.25|3
1650228310000|2022-04-17 20:45:10|252.57|250.27|252.56|250.26|252.57|250.27|252.56|250.26|2
1650228320000|2022-04-17 20:45:20|252.57|250.27|252.65|250.35|252.68|250.38|252.57|250.27|5
1650228330000|2022-04-17 20:45:30|252.66|250.36|252.69|250.39|252.77|250.47|252.66|250.36|11
1650228340000|2022-04-17 20:45:40|252.68|250.38|252.66|250.36|252.68|250.38|252.66|250.36|2
1650228350000|2022-04-17 20:45:50|252.61|250.31|252.62|250.32|252.62|250.32|252.61|250.31|2
1650228360000|2022-04-17 20:46:00|252.58|250.28|252.59|250.29|252.59|250.29|252.57|250.27|4
1650228380000|2022-04-17 20:46:20|252.58|250.28|252.58|250.28|252.58|250.28|252.58|250.28|1
1650228390000|2022-04-17 20:46:30|252.57|250.27|252.49|250.19|252.57|250.27|252.49|250.19|5
1650228420000|2022-04-17 20:47:00|252.5|250.2|252.5|250.2|252.5|250.2|252.5|250.2|1
1650228440000|2022-04-17 20:47:20|252.47|250.17|252.42|250.12|252.47|250.17|252.4|250.1|6
1650228450000|2022-04-17 20:47:30|252.43|250.13|252.48|250.18|252.48|250.18|252.43|250.13|2
1650228460000|2022-04-17 20:47:40|252.47|250.17|252.47|250.17|252.47|250.17|252.47|250.17|1
1650228470000|2022-04-17 20:47:50|252.48|250.18|252.48|250.18|252.48|250.18|252.48|250.18|1
1650228480000|2022-04-17 20:48:00|252.47|250.17|252.51|250.21|252.51|250.21|252.47|250.17|7
1650228510000|2022-04-17 20:48:30|252.49|250.19|252.35|250.05|252.5|250.2|252.35|250.05|12
1650228520000|2022-04-17 20:48:40|252.34|250.04|251.98|249.68|252.36|250.06|251.98|249.68|18
1650228530000|2022-04-17 20:48:50|251.99|249.69|252.01|249.71|252.04|249.74|251.99|249.69|8
1650228540000|2022-04-17 20:49:00|252.02|249.72|251.97|249.67|252.03|249.73|251.96|249.66|7
1650228550000|2022-04-17 20:49:10|251.98|249.68|251.99|249.69|251.99|249.69|251.97|249.67|8
1650228560000|2022-04-17 20:49:20|251.97|249.67|251.96|249.66|251.98|249.68|251.94|249.64|9
1650228570000|2022-04-17 20:49:30|251.94|249.64|251.98|249.68|251.99|249.69|251.93|249.63|8
1650228580000|2022-04-17 20:49:40|251.96|249.66|251.96|249.66|251.96|249.66|251.96|249.66|1
1650228590000|2022-04-17 20:49:50|251.97|249.67|251.98|249.68|251.98|249.68|251.95|249.65|9
1650228600000|2022-04-17 20:50:00|251.97|249.67|251.97|249.67|251.99|249.69|251.97|249.67|7
1650228610000|2022-04-17 20:50:10|251.95|249.65|251.84|249.54|251.95|249.65|251.84|249.54|5
1650228620000|2022-04-17 20:50:20|251.79|249.49|251.78|249.48|251.8|249.5|251.77|249.47|7
1650228630000|2022-04-17 20:50:30|251.75|249.45|251.67|249.37|251.75|249.45|251.67|249.37|5
1650228640000|2022-04-17 20:50:40|251.68|249.38|251.69|249.39|251.7|249.4|251.67|249.37|6
1650228650000|2022-04-17 20:50:50|251.7|249.4|251.69|249.39|251.71|249.41|251.69|249.39|9
1650228660000|2022-04-17 20:51:00|251.7|249.4|251.88|249.58|251.89|249.59|251.69|249.39|14
1650228670000|2022-04-17 20:51:10|251.89|249.59|251.88|249.58|251.89|249.59|251.88|249.58|2
1650228680000|2022-04-17 20:51:20|251.87|249.57|252|249.7|252|249.7|251.87|249.57|13
1650228690000|2022-04-17 20:51:30|252.01|249.71|252.06|249.76|252.06|249.76|251.99|249.69|11
1650228700000|2022-04-17 20:51:40|252.07|249.77|252.06|249.76|252.07|249.77|252.06|249.76|4
1650228710000|2022-04-17 20:51:50|252.01|249.71|252.03|249.73|252.04|249.74|252.01|249.71|4
1650228720000|2022-04-17 20:52:00|252.04|249.74|251.93|249.63|252.05|249.75|251.93|249.63|15
1650228730000|2022-04-17 20:52:10|251.94|249.64|251.84|249.54|251.94|249.64|251.84|249.54|6
1650228750000|2022-04-17 20:52:30|251.85|249.55|251.88|249.58|251.89|249.59|251.85|249.55|6
1650228760000|2022-04-17 20:52:40|251.89|249.59|251.88|249.58|251.89|249.59|251.88|249.58|2
1650228780000|2022-04-17 20:53:00|251.87|249.57|251.87|249.57|251.88|249.58|251.87|249.57|3
1650228790000|2022-04-17 20:53:10|251.88|249.58|251.87|249.57|251.88|249.58|251.87|249.57|4
1650228800000|2022-04-17 20:53:20|251.88|249.58|251.87|249.57|251.89|249.59|251.87|249.57|8
1650228810000|2022-04-17 20:53:30|251.88|249.58|251.88|249.58|251.88|249.58|251.87|249.57|5
1650228820000|2022-04-17 20:53:40|251.87|249.57|251.89|249.59|251.89|249.59|251.87|249.57|2
1650228840000|2022-04-17 20:54:00|251.9|249.6|251.89|249.59|251.9|249.6|251.89|249.59|2
1650228850000|2022-04-17 20:54:10|251.9|249.6|251.89|249.59|251.9|249.6|251.89|249.59|2
1650228860000|2022-04-17 20:54:20|251.88|249.58|251.88|249.58|251.88|249.58|251.88|249.58|1
1650228870000|2022-04-17 20:54:30|251.85|249.55|251.86|249.56|251.86|249.56|251.84|249.54|8
1650228880000|2022-04-17 20:54:40|251.88|249.58|251.88|249.58|251.88|249.58|251.88|249.58|1
1650228890000|2022-04-17 20:54:50|251.89|249.59|251.83|249.53|251.89|249.59|251.83|249.53|10
1650228900000|2022-04-17 20:55:00|251.82|249.52|251.84|249.54|251.88|249.58|251.82|249.52|10
1650228910000|2022-04-17 20:55:10|251.85|249.55|251.81|249.51|251.85|249.55|251.81|249.51|5
1650228920000|2022-04-17 20:55:20|251.82|249.52|251.79|249.49|251.88|249.58|251.78|249.48|15
1650228930000|2022-04-17 20:55:30|251.78|249.48|251.76|249.46|251.79|249.49|251.76|249.46|3
1650228940000|2022-04-17 20:55:40|251.8|249.5|251.8|249.5|251.81|249.51|251.8|249.5|3
1650228950000|2022-04-17 20:55:50|251.81|249.51|251.8|249.5|251.81|249.51|251.8|249.5|2
1650228970000|2022-04-17 20:56:10|251.78|249.48|251.8|249.5|251.8|249.5|251.78|249.48|2
1650228980000|2022-04-17 20:56:20|251.78|249.48|251.8|249.5|251.8|249.5|251.78|249.48|2
1650228990000|2022-04-17 20:56:30|251.79|249.49|251.74|249.44|251.79|249.49|251.74|249.44|5
1650229000000|2022-04-17 20:56:40|251.75|249.45|251.72|249.42|251.75|249.45|251.72|249.42|3
1650229020000|2022-04-17 20:57:00|251.69|249.39|251.71|249.41|251.71|249.41|251.69|249.39|3
1650229040000|2022-04-17 20:57:20|251.7|249.4|251.7|249.4|251.7|249.4|251.7|249.4|1
1650229050000|2022-04-17 20:57:30|251.71|249.41|251.71|249.41|251.71|249.41|251.71|249.41|1
1650229060000|2022-04-17 20:57:40|251.72|249.42|251.72|249.42|251.72|249.42|251.72|249.42|1
1650229070000|2022-04-17 20:57:50|251.69|249.39|251.64|249.34|251.69|249.39|251.64|249.34|11
1650229080000|2022-04-17 20:58:00|251.59|249.29|251.58|249.28|251.59|249.29|251.57|249.27|6
1650229090000|2022-04-17 20:58:10|251.57|249.27|251.52|249.22|251.58|249.28|251.52|249.22|5
1650229100000|2022-04-17 20:58:20|251.53|249.23|251.5|249.2|251.53|249.23|251.5|249.2|5
1650229110000|2022-04-17 20:58:30|251.48|249.18|251.48|249.18|251.49|249.19|251.48|249.18|3
1650229120000|2022-04-17 20:58:40|251.49|249.19|251.51|249.21|251.57|249.27|251.49|249.19|15
1650229130000|2022-04-17 20:58:50|251.49|249.19|251.43|249.13|251.49|249.19|251.43|249.13|3
1650229140000|2022-04-17 20:59:00|251.42|249.12|251.17|248.87|251.42|249.12|251.17|248.87|10
1650229150000|2022-04-17 20:59:10|251.16|248.86|251|248.7|251.18|248.88|251|248.7|8
1650229160000|2022-04-17 20:59:20|250.91|248.61|250.92|248.62|250.98|248.68|250.88|248.58|12
1650229170000|2022-04-17 20:59:30|251.15|248.85|251.03|248.73|251.26|248.96|250.99|248.69|10
1650229180000|2022-04-17 20:59:40|251.04|248.74|251.13|248.83|251.13|248.83|251.04|248.74|11
1650229190000|2022-04-17 20:59:50|251.29|248.99|251.29|248.99|251.29|248.99|251.29|248.99|1
1650229200000|2022-04-17 21:00:00|251.32|249.02|251.17|248.87|251.32|249.02|251.14|248.84|8
1650229210000|2022-04-17 21:00:10|251.16|248.86|251.38|249.08|251.38|249.08|251.16|248.86|8
1650229220000|2022-04-17 21:00:20|251.37|249.07|251.48|249.18|251.48|249.18|251.37|249.07|5
1650229230000|2022-04-17 21:00:30|251.5|249.2|251.54|249.24|251.58|249.28|251.5|249.2|4
1650229240000|2022-04-17 21:00:40|251.56|249.26|251.56|249.26|251.56|249.26|251.54|249.24|3
1650229250000|2022-04-17 21:00:50|251.57|249.27|251.56|249.26|251.57|249.27|251.55|249.25|4
1650229260000|2022-04-17 21:01:00|251.59|249.29|251.58|249.28|251.62|249.32|251.56|249.26|6
1650229270000|2022-04-17 21:01:10|251.61|249.31|251.57|249.27|251.61|249.31|251.57|249.27|3
1650229280000|2022-04-17 21:01:20|251.58|249.28|251.5|249.2|251.58|249.28|251.48|249.18|11
1650229290000|2022-04-17 21:01:30|251.51|249.21|251.5|249.2|251.51|249.21|251.49|249.19|5
1650229300000|2022-04-17 21:01:40|251.49|249.19|251.46|249.16|251.54|249.24|251.46|249.16|8
1650229310000|2022-04-17 21:01:50|251.45|249.15|251.46|249.16|251.47|249.17|251.45|249.15|6
1650229320000|2022-04-17 21:02:00|251.5|249.2|251.44|249.14|251.5|249.2|251.44|249.14|6
1650229330000|2022-04-17 21:02:10|251.45|249.15|251.16|248.86|251.45|249.15|251.1|248.8|22
1650229340000|2022-04-17 21:02:20|251.12|248.82|251.12|248.82|251.13|248.83|251.11|248.81|9
1650229350000|2022-04-17 21:02:30|251.14|248.84|251.14|248.84|251.15|248.85|251.13|248.83|4
1650229360000|2022-04-17 21:02:40|251.12|248.82|251.35|249.05|251.37|249.07|251.12|248.82|8
1650229370000|2022-04-17 21:02:50|251.34|249.04|251.34|249.04|251.34|249.04|251.34|249.04|1
1650229380000|2022-04-17 21:03:00|251.33|249.03|251.39|249.09|251.39|249.09|251.33|249.03|13
1650229390000|2022-04-17 21:03:10|251.36|249.06|251.34|249.04|251.36|249.06|251.33|249.03|7
1650229400000|2022-04-17 21:03:20|251.32|249.02|251.11|248.81|251.32|249.02|251.11|248.81|7
1650229410000|2022-04-17 21:03:30|251.1|248.8|251.11|248.81|251.13|248.83|251.1|248.8|8
1650229420000|2022-04-17 21:03:40|251.07|248.77|251.03|248.73|251.07|248.77|251.02|248.72|9
1650229430000|2022-04-17 21:03:50|251.04|248.74|251.24|248.94|251.24|248.94|251.04|248.74|6
1650229440000|2022-04-17 21:04:00|251.23|248.93|251.28|248.98|251.29|248.99|251.17|248.87|8
1650229450000|2022-04-17 21:04:10|251.29|248.99|251.29|248.99|251.29|248.99|251.29|248.99|1
1650229460000|2022-04-17 21:04:20|251.28|248.98|251.22|248.92|251.28|248.98|251.22|248.92|9
1650229470000|2022-04-17 21:04:30|251.21|248.91|251.13|248.83|251.21|248.91|251.13|248.83|8
1650229480000|2022-04-17 21:04:40|251.14|248.84|251.15|248.85|251.16|248.86|251.13|248.83|9
1650229490000|2022-04-17 21:04:50|251.12|248.82|251.15|248.85|251.17|248.87|251.12|248.82|12
1650229500000|2022-04-17 21:05:00|251.17|248.87|251.14|248.84|251.17|248.87|251.14|248.84|6
1650229510000|2022-04-17 21:05:10|251.11|248.81|251.08|248.78|251.11|248.81|251.07|248.77|4
1650229520000|2022-04-17 21:05:20|251.07|248.77|251.01|248.71|251.07|248.77|251.01|248.71|3
1650229550000|2022-04-17 21:05:50|251|248.7|251.01|248.71|251.01|248.71|251|248.7|4
1650229560000|2022-04-17 21:06:00|251.02|248.72|250.92|248.62|251.04|248.74|250.88|248.58|22
1650229570000|2022-04-17 21:06:10|250.91|248.61|250.91|248.61|250.91|248.61|250.91|248.61|1
1650229580000|2022-04-17 21:06:20|250.9|248.6|250.83|248.53|250.9|248.6|250.83|248.53|10
1650229590000|2022-04-17 21:06:30|250.84|248.54|250.92|248.62|250.92|248.62|250.83|248.53|12
1650229600000|2022-04-17 21:06:40|250.93|248.63|250.91|248.61|250.93|248.63|250.91|248.61|5
1650229610000|2022-04-17 21:06:50|250.92|248.62|250.93|248.63|250.93|248.63|250.9|248.6|6
1650229620000|2022-04-17 21:07:00|250.92|248.62|250.87|248.57|250.92|248.62|250.86|248.56|7
1650229640000|2022-04-17 21:07:20|250.85|248.55|250.86|248.56|250.87|248.57|250.85|248.55|3
1650229650000|2022-04-17 21:07:30|250.87|248.57|250.8|248.5|250.87|248.57|250.79|248.49|13
1650229660000|2022-04-17 21:07:40|250.79|248.49|250.76|248.46|250.79|248.49|250.72|248.42|5
1650229670000|2022-04-17 21:07:50|250.78|248.48|250.75|248.45|250.78|248.48|250.75|248.45|8
1650229680000|2022-04-17 21:08:00|250.69|248.39|250.76|248.46|250.76|248.46|250.62|248.32|19
1650229690000|2022-04-17 21:08:10|250.74|248.44|250.77|248.47|250.78|248.48|250.73|248.43|5
1650229700000|2022-04-17 21:08:20|250.79|248.49|250.79|248.49|250.79|248.49|250.79|248.49|1
1650229710000|2022-04-17 21:08:30|250.77|248.47|250.77|248.47|250.77|248.47|250.76|248.46|3
1650229730000|2022-04-17 21:08:50|250.78|248.48|250.77|248.47|250.85|248.55|250.77|248.47|6
1650229740000|2022-04-17 21:09:00|250.78|248.48|251.01|248.71|251.02|248.72|250.78|248.48|11
1650229760000|2022-04-17 21:09:20|251|248.7|251.15|248.85|251.17|248.87|251|248.7|6
1650229770000|2022-04-17 21:09:30|251.14|248.84|251.12|248.82|251.14|248.84|251.12|248.82|2
1650229780000|2022-04-17 21:09:40|251.16|248.86|251.14|248.84|251.16|248.86|251.11|248.81|6
1650229790000|2022-04-17 21:09:50|251.13|248.83|251.28|248.98|251.33|249.03|251.13|248.83|10
1650229800000|2022-04-17 21:10:00|251.27|248.97|251.25|248.95|251.27|248.97|251.23|248.93|7
1650229810000|2022-04-17 21:10:10|251.26|248.96|251.26|248.96|251.26|248.96|251.23|248.93|10
1650229820000|2022-04-17 21:10:20|251.27|248.97|251.25|248.95|251.27|248.97|251.23|248.93|6
1650229830000|2022-04-17 21:10:30|251.27|248.97|251.25|248.95|251.27|248.97|251.25|248.95|2
1650229850000|2022-04-17 21:10:50|251.23|248.93|251.02|248.72|251.25|248.95|251.01|248.71|8
1650229860000|2022-04-17 21:11:00|251.04|248.74|251.05|248.75|251.05|248.75|251.01|248.71|5
1650229870000|2022-04-17 21:11:10|251.03|248.73|251.03|248.73|251.03|248.73|251.02|248.72|3
1650229880000|2022-04-17 21:11:20|251.02|248.72|251.02|248.72|251.02|248.72|251.02|248.72|1
1650229890000|2022-04-17 21:11:30|251.01|248.71|250.96|248.66|251.02|248.72|250.95|248.65|6
1650229900000|2022-04-17 21:11:40|250.97|248.67|250.94|248.64|250.97|248.67|250.94|248.64|3
1650229910000|2022-04-17 21:11:50|250.92|248.62|250.92|248.62|250.93|248.63|250.91|248.61|4
1650229920000|2022-04-17 21:12:00|250.91|248.61|250.94|248.64|250.97|248.67|250.91|248.61|9
1650229930000|2022-04-17 21:12:10|250.95|248.65|251.03|248.73|251.04|248.74|250.94|248.64|10
1650229940000|2022-04-17 21:12:20|251.01|248.71|251.01|248.71|251.04|248.74|251.01|248.71|12
1650229950000|2022-04-17 21:12:30|251.05|248.75|251.07|248.77|251.07|248.77|251.05|248.75|2
1650229960000|2022-04-17 21:12:40|251.02|248.72|251.02|248.72|251.02|248.72|251.02|248.72|1
1650229970000|2022-04-17 21:12:50|251.05|248.75|251.05|248.75|251.06|248.76|251.05|248.75|3
1650229980000|2022-04-17 21:13:00|251.04|248.74|251.11|248.81|251.12|248.82|251.04|248.74|8
1650229990000|2022-04-17 21:13:10|251.12|248.82|251.22|248.92|251.22|248.92|251.11|248.81|4
1650230000000|2022-04-17 21:13:20|251.19|248.89|251.19|248.89|251.2|248.9|251.18|248.88|4
1650230010000|2022-04-17 21:13:30|251.2|248.9|251.19|248.89|251.2|248.9|251.19|248.89|2
1650230020000|2022-04-17 21:13:40|251.18|248.88|251.03|248.73|251.18|248.88|251.01|248.71|10
1650230030000|2022-04-17 21:13:50|251.02|248.72|250.97|248.67|251.04|248.74|250.97|248.67|13
1650230040000|2022-04-17 21:14:00|250.98|248.68|250.96|248.66|250.99|248.69|250.96|248.66|8
1650230050000|2022-04-17 21:14:10|250.95|248.65|250.98|248.68|251.02|248.72|250.95|248.65|17
1650230060000|2022-04-17 21:14:20|250.96|248.66|250.93|248.63|250.97|248.67|250.93|248.63|10
1650230070000|2022-04-17 21:14:30|250.98|248.68|251.04|248.74|251.04|248.74|250.95|248.65|6
1650230080000|2022-04-17 21:14:40|251.06|248.76|251.05|248.75|251.11|248.81|251.02|248.72|14
1650230090000|2022-04-17 21:14:50|251.06|248.76|251.08|248.78|251.11|248.81|251.05|248.75|7
1650230100000|2022-04-17 21:15:00|251.04|248.74|251.05|248.75|251.09|248.79|251.04|248.74|11
1650230110000|2022-04-17 21:15:10|251.04|248.74|250.95|248.65|251.05|248.75|250.95|248.65|10
1650230120000|2022-04-17 21:15:20|250.97|248.67|250.96|248.66|250.99|248.69|250.94|248.64|10
1650230130000|2022-04-17 21:15:30|250.95|248.65|251.02|248.72|251.03|248.73|250.95|248.65|11
1650230140000|2022-04-17 21:15:40|251.03|248.73|251.03|248.73|251.05|248.75|251.01|248.71|10
1650230160000|2022-04-17 21:16:00|251.02|248.72|251.03|248.73|251.06|248.76|251.02|248.72|5
1650230170000|2022-04-17 21:16:10|251.05|248.75|251.01|248.71|251.05|248.75|251.01|248.71|9
1650230180000|2022-04-17 21:16:20|250.99|248.69|250.84|248.54|250.99|248.69|250.83|248.53|24
1650230190000|2022-04-17 21:16:30|250.75|248.45|250.8|248.5|250.82|248.52|250.75|248.45|8
1650230200000|2022-04-17 21:16:40|250.79|248.49|250.79|248.49|250.8|248.5|250.79|248.49|3
1650230210000|2022-04-17 21:16:50|250.78|248.48|250.77|248.47|250.79|248.49|250.76|248.46|6
1650230220000|2022-04-17 21:17:00|250.76|248.46|250.83|248.53|250.83|248.53|250.75|248.45|9
1650230230000|2022-04-17 21:17:10|250.81|248.51|250.81|248.51|250.81|248.51|250.81|248.51|1
1650230260000|2022-04-17 21:17:40|250.82|248.52|250.91|248.61|250.99|248.69|250.82|248.52|14
1650230270000|2022-04-17 21:17:50|251.01|248.71|251.02|248.72|251.02|248.72|251.01|248.71|2
1650230280000|2022-04-17 21:18:00|251.01|248.71|251.11|248.81|251.11|248.81|251|248.7|8
1650230300000|2022-04-17 21:18:20|251.14|248.84|251.13|248.83|251.14|248.84|251.12|248.82|4
1650230310000|2022-04-17 21:18:30|251.12|248.82|251.12|248.82|251.13|248.83|251.12|248.82|3
1650230320000|2022-04-17 21:18:40|251.1|248.8|251.1|248.8|251.1|248.8|251.1|248.8|1
1650230330000|2022-04-17 21:18:50|251.12|248.82|251.12|248.82|251.12|248.82|251.11|248.81|3
1650230340000|2022-04-17 21:19:00|251.13|248.83|251.11|248.81|251.14|248.84|251.11|248.81|4
1650230350000|2022-04-17 21:19:10|251.12|248.82|251.12|248.82|251.13|248.83|251.11|248.81|4
1650230360000|2022-04-17 21:19:20|251.14|248.84|251.28|248.98|251.32|249.02|251.13|248.83|4
1650230370000|2022-04-17 21:19:30|251.29|248.99|251.34|249.04|251.34|249.04|251.29|248.99|2
1650230380000|2022-04-17 21:19:40|251.35|249.05|251.45|249.15|251.46|249.16|251.35|249.05|10
1650230400000|2022-04-17 21:20:00|251.46|249.16|251.32|249.02|251.53|249.23|251.32|249.02|18
1650230410000|2022-04-17 21:20:10|251.29|248.99|251.32|249.02|251.32|249.02|251.29|248.99|3
1650230420000|2022-04-17 21:20:20|251.3|249|251.3|249|251.3|249|251.3|249|1
1650230440000|2022-04-17 21:20:40|251.31|249.01|251.31|249.01|251.31|249.01|251.31|249.01|1
1650230450000|2022-04-17 21:20:50|251.3|249|251.3|249|251.3|249|251.3|249|1
1650230460000|2022-04-17 21:21:00|251.32|249.02|251.32|249.02|251.33|249.03|251.3|249|5
1650230470000|2022-04-17 21:21:10|251.41|249.11|251.49|249.19|251.49|249.19|251.4|249.1|5
1650230480000|2022-04-17 21:21:20|251.53|249.23|251.48|249.18|251.53|249.23|251.48|249.18|2
1650230490000|2022-04-17 21:21:30|251.41|249.11|251.48|249.18|251.48|249.18|251.41|249.11|2
1650230520000|2022-04-17 21:22:00|251.53|249.23|251.42|249.12|251.53|249.23|251.41|249.11|5
1650230530000|2022-04-17 21:22:10|251.41|249.11|251.42|249.12|251.42|249.12|251.41|249.11|2
1650230540000|2022-04-17 21:22:20|251.43|249.13|251.41|249.11|251.43|249.13|251.41|249.11|4
1650230550000|2022-04-17 21:22:30|251.46|249.16|251.42|249.12|251.46|249.16|251.41|249.11|4
1650230560000|2022-04-17 21:22:40|251.45|249.15|251.43|249.13|251.45|249.15|251.4|249.1|6
1650230570000|2022-04-17 21:22:50|251.42|249.12|251.45|249.15|251.46|249.16|251.42|249.12|5
1650230580000|2022-04-17 21:23:00|251.44|249.14|251.42|249.12|251.44|249.14|251.4|249.1|7
1650230590000|2022-04-17 21:23:10|251.41|249.11|251.39|249.09|251.42|249.12|251.39|249.09|7
1650230600000|2022-04-17 21:23:20|251.4|249.1|251.39|249.09|251.4|249.1|251.39|249.09|2
1650230610000|2022-04-17 21:23:30|251.38|249.08|251.39|249.09|251.43|249.13|251.37|249.07|7
1650230620000|2022-04-17 21:23:40|251.36|249.06|251.42|249.12|251.42|249.12|251.36|249.06|3
1650230630000|2022-04-17 21:23:50|251.43|249.13|251.44|249.14|251.44|249.14|251.42|249.12|4
1650230640000|2022-04-17 21:24:00|251.42|249.12|251.66|249.36|251.66|249.36|251.42|249.12|12
1650230650000|2022-04-17 21:24:10|251.65|249.35|251.7|249.4|251.72|249.42|251.65|249.35|4
1650230660000|2022-04-17 21:24:20|251.71|249.41|251.7|249.4|251.73|249.43|251.7|249.4|3
1650230670000|2022-04-17 21:24:30|251.72|249.42|251.73|249.43|251.73|249.43|251.7|249.4|4
1650230680000|2022-04-17 21:24:40|251.71|249.41|251.73|249.43|251.73|249.43|251.7|249.4|3
1650230690000|2022-04-17 21:24:50|251.71|249.41|251.73|249.43|251.73|249.43|251.7|249.4|3
1650230700000|2022-04-17 21:25:00|251.67|249.37|251.67|249.37|251.7|249.4|251.67|249.37|4
1650230730000|2022-04-17 21:25:30|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650230740000|2022-04-17 21:25:40|251.67|249.37|251.67|249.37|251.67|249.37|251.67|249.37|1
1650230770000|2022-04-17 21:26:10|251.69|249.39|251.67|249.37|251.72|249.42|251.62|249.32|6
1650230780000|2022-04-17 21:26:20|251.73|249.43|251.73|249.43|251.73|249.43|251.64|249.34|4
1650230790000|2022-04-17 21:26:30|251.71|249.41|251.75|249.45|251.75|249.45|251.71|249.41|3
1650230800000|2022-04-17 21:26:40|251.74|249.44|251.74|249.44|251.75|249.45|251.74|249.44|3
1650230810000|2022-04-17 21:26:50|251.75|249.45|251.75|249.45|251.75|249.45|251.75|249.45|1
1650230820000|2022-04-17 21:27:00|251.82|249.52|251.78|249.48|251.82|249.52|251.72|249.42|4
1650230830000|2022-04-17 21:27:10|251.8|249.5|251.78|249.48|251.8|249.5|251.78|249.48|2
1650230840000|2022-04-17 21:27:20|251.81|249.51|251.78|249.48|251.81|249.51|251.78|249.48|2
1650230860000|2022-04-17 21:27:40|251.79|249.49|251.78|249.48|251.79|249.49|251.78|249.48|2
1650230880000|2022-04-17 21:28:00|251.77|249.47|251.76|249.46|251.77|249.47|251.71|249.41|4
1650230890000|2022-04-17 21:28:10|251.77|249.47|251.68|249.38|251.77|249.47|251.68|249.38|14
1650230900000|2022-04-17 21:28:20|251.66|249.36|251.65|249.35|251.66|249.36|251.65|249.35|2
1650230910000|2022-04-17 21:28:30|251.64|249.34|251.59|249.29|251.64|249.34|251.59|249.29|3
1650230920000|2022-04-17 21:28:40|251.57|249.27|251.56|249.26|251.57|249.27|251.56|249.26|2
1650230940000|2022-04-17 21:29:00|251.48|249.18|251.45|249.15|251.5|249.2|251.45|249.15|5
1650230950000|2022-04-17 21:29:10|251.36|249.06|251.32|249.02|251.36|249.06|251.32|249.02|4
1650230960000|2022-04-17 21:29:20|251.31|249.01|251.32|249.02|251.32|249.02|251.31|249.01|2
1650230970000|2022-04-17 21:29:30|251.31|249.01|251.32|249.02|251.32|249.02|251.31|249.01|2
1650230980000|2022-04-17 21:29:40|251.31|249.01|251.31|249.01|251.31|249.01|251.31|249.01|1
1650230990000|2022-04-17 21:29:50|251.32|249.02|251.31|249.01|251.32|249.02|251.31|249.01|2
1650231000000|2022-04-17 21:30:00|251.32|249.02|251.31|249.01|251.32|249.02|251.31|249.01|2
1650231010000|2022-04-17 21:30:10|251.28|248.98|251.29|248.99|251.3|249|251.28|248.98|5
1650231020000|2022-04-17 21:30:20|251.26|248.96|251.25|248.95|251.26|248.96|251.25|248.95|2
1650231030000|2022-04-17 21:30:30|251.26|248.96|251.23|248.93|251.26|248.96|251.23|248.93|3
1650231040000|2022-04-17 21:30:40|251.29|248.99|251.29|248.99|251.29|248.99|251.29|248.99|1
1650231060000|2022-04-17 21:31:00|251.32|249.02|251.32|249.02|251.32|249.02|251.32|249.02|1
1650231100000|2022-04-17 21:31:40|251.29|248.99|251.21|248.91|251.29|248.99|251.21|248.91|3
1650231110000|2022-04-17 21:31:50|251.24|248.94|251.34|249.04|251.34|249.04|251.24|248.94|4
1650231120000|2022-04-17 21:32:00|251.36|249.06|251.33|249.03|251.38|249.08|251.33|249.03|8
1650231170000|2022-04-17 21:32:50|251.34|249.04|251.33|249.03|251.35|249.05|251.33|249.03|4
1650231180000|2022-04-17 21:33:00|251.34|249.04|251.34|249.04|251.34|249.04|251.34|249.04|1
1650231200000|2022-04-17 21:33:20|251.33|249.03|251.33|249.03|251.33|249.03|251.33|249.03|1
1650231220000|2022-04-17 21:33:40|251.42|249.12|251.42|249.12|251.42|249.12|251.41|249.11|3
1650231240000|2022-04-17 21:34:00|251.44|249.14|251.44|249.14|251.44|249.14|251.44|249.14|1
1650231250000|2022-04-17 21:34:10|251.43|249.13|251.44|249.14|251.44|249.14|251.43|249.13|2
1650231260000|2022-04-17 21:34:20|251.43|249.13|251.46|249.16|251.46|249.16|251.43|249.13|2
1650231270000|2022-04-17 21:34:30|251.44|249.14|251.45|249.15|251.45|249.15|251.44|249.14|4
1650231280000|2022-04-17 21:34:40|251.44|249.14|251.44|249.14|251.44|249.14|251.44|249.14|1
1650231300000|2022-04-17 21:35:00|251.45|249.15|251.44|249.14|251.45|249.15|251.44|249.14|2
1650231310000|2022-04-17 21:35:10|251.47|249.17|251.51|249.21|251.51|249.21|251.47|249.17|4
1650231340000|2022-04-17 21:35:40|251.5|249.2|251.53|249.23|251.53|249.23|251.5|249.2|3
1650231350000|2022-04-17 21:35:50|251.54|249.24|251.51|249.21|251.54|249.24|251.51|249.21|2
1650231360000|2022-04-17 21:36:00|251.53|249.23|251.51|249.21|251.53|249.23|251.51|249.21|4
1650231380000|2022-04-17 21:36:20|251.53|249.23|251.52|249.22|251.53|249.23|251.52|249.22|4
1650231390000|2022-04-17 21:36:30|251.53|249.23|251.6|249.3|251.6|249.3|251.53|249.23|4
1650231400000|2022-04-17 21:36:40|251.61|249.31|251.64|249.34|251.64|249.34|251.6|249.3|3
1650231410000|2022-04-17 21:36:50|251.68|249.38|251.68|249.38|251.68|249.38|251.68|249.38|1
1650231420000|2022-04-17 21:37:00|251.69|249.39|251.7|249.4|251.7|249.4|251.67|249.37|5
1650231440000|2022-04-17 21:37:20|251.71|249.41|251.7|249.4|251.71|249.41|251.7|249.4|2
1650231460000|2022-04-17 21:37:40|251.75|249.45|251.76|249.46|251.76|249.46|251.73|249.43|4
1650231470000|2022-04-17 21:37:50|251.72|249.42|251.76|249.46|251.76|249.46|251.72|249.42|3
1650231480000|2022-04-17 21:38:00|251.78|249.48|251.83|249.53|251.83|249.53|251.78|249.48|4
1650231490000|2022-04-17 21:38:10|251.79|249.49|251.8|249.5|251.83|249.53|251.79|249.49|5
1650231500000|2022-04-17 21:38:20|251.85|249.55|251.85|249.55|251.85|249.55|251.85|249.55|1
1650231510000|2022-04-17 21:38:30|251.8|249.5|251.87|249.57|251.87|249.57|251.8|249.5|8
1650231520000|2022-04-17 21:38:40|251.88|249.58|251.88|249.58|251.88|249.58|251.88|249.58|1
1650231540000|2022-04-17 21:39:00|251.84|249.54|251.88|249.58|251.88|249.58|251.84|249.54|2
1650231570000|2022-04-17 21:39:30|251.89|249.59|251.91|249.61|251.91|249.61|251.89|249.59|2
1650231580000|2022-04-17 21:39:40|251.89|249.59|251.91|249.61|251.92|249.62|251.88|249.58|7
1650231590000|2022-04-17 21:39:50|251.89|249.59|251.89|249.59|251.89|249.59|251.89|249.59|1
1650231600000|2022-04-17 21:40:00|251.9|249.6|251.89|249.59|251.91|249.61|251.89|249.59|5
1650231610000|2022-04-17 21:40:10|251.91|249.61|251.91|249.61|251.91|249.61|251.91|249.61|1
1650231620000|2022-04-17 21:40:20|251.89|249.59|251.92|249.62|251.92|249.62|251.89|249.59|2
1650231630000|2022-04-17 21:40:30|251.89|249.59|251.89|249.59|251.9|249.6|251.89|249.59|3
1650231640000|2022-04-17 21:40:40|251.92|249.62|251.9|249.6|251.92|249.62|251.89|249.59|5
1650231650000|2022-04-17 21:40:50|251.93|249.63|251.9|249.6|251.93|249.63|251.9|249.6|2
1650231660000|2022-04-17 21:41:00|251.93|249.63|251.93|249.63|251.93|249.63|251.92|249.62|5
1650231670000|2022-04-17 21:41:10|251.92|249.62|251.9|249.6|251.93|249.63|251.9|249.6|10
1650231690000|2022-04-17 21:41:30|251.92|249.62|251.91|249.61|251.92|249.62|251.91|249.61|8
1650231700000|2022-04-17 21:41:40|251.92|249.62|251.92|249.62|251.96|249.66|251.91|249.61|11
1650231710000|2022-04-17 21:41:50|251.94|249.64|251.93|249.63|251.96|249.66|251.92|249.62|6
1650231720000|2022-04-17 21:42:00|251.92|249.62|251.93|249.63|252|249.7|251.92|249.62|9
1650231750000|2022-04-17 21:42:30|251.97|249.67|252.07|249.77|252.07|249.77|251.91|249.61|7
1650231760000|2022-04-17 21:42:40|252.19|249.89|252.25|249.95|252.27|249.97|252.19|249.89|5
1650231770000|2022-04-17 21:42:50|252.23|249.93|252.24|249.94|252.26|249.96|252.23|249.93|4
1650231780000|2022-04-17 21:43:00|252.3|250|252.23|249.93|252.3|250|252.23|249.93|2
1650231790000|2022-04-17 21:43:10|252.24|249.94|252.1|249.8|252.24|249.94|252.1|249.8|6
1650231820000|2022-04-17 21:43:40|252.11|249.81|252.12|249.82|252.12|249.82|252.11|249.81|2
1650231840000|2022-04-17 21:44:00|252.13|249.83|252.12|249.82|252.14|249.84|252.11|249.81|4
1650231850000|2022-04-17 21:44:10|252.13|249.83|252.12|249.82|252.14|249.84|252.12|249.82|3
1650231860000|2022-04-17 21:44:20|252.15|249.85|252.13|249.83|252.15|249.85|252.12|249.82|4
1650231870000|2022-04-17 21:44:30|252.15|249.85|252.13|249.83|252.15|249.85|252.13|249.83|2
1650231890000|2022-04-17 21:44:50|252.22|249.92|252.23|249.93|252.25|249.95|252.22|249.92|4
1650231900000|2022-04-17 21:45:00|252.24|249.94|252.09|249.79|252.29|249.99|252.09|249.79|8
1650231910000|2022-04-17 21:45:10|252.07|249.77|251.91|249.61|252.07|249.77|251.87|249.57|15
1650231920000|2022-04-17 21:45:20|251.9|249.6|251.85|249.55|251.9|249.6|251.85|249.55|3
1650231930000|2022-04-17 21:45:30|251.84|249.54|251.84|249.54|251.84|249.54|251.81|249.51|3
1650231940000|2022-04-17 21:45:40|251.83|249.53|251.8|249.5|251.83|249.53|251.79|249.49|8
1650231950000|2022-04-17 21:45:50|251.81|249.51|251.8|249.5|251.81|249.51|251.8|249.5|2
1650231960000|2022-04-17 21:46:00|251.81|249.51|251.62|249.32|251.81|249.51|251.61|249.31|16
1650231970000|2022-04-17 21:46:10|251.6|249.3|251.48|249.18|251.6|249.3|251.48|249.18|15
1650231980000|2022-04-17 21:46:20|251.46|249.16|251.42|249.12|251.47|249.17|251.41|249.11|10
1650232000000|2022-04-17 21:46:40|251.43|249.13|251.45|249.15|251.47|249.17|251.43|249.13|5
1650232020000|2022-04-17 21:47:00|251.46|249.16|251.55|249.25|251.56|249.26|251.46|249.16|9
1650232030000|2022-04-17 21:47:10|251.56|249.26|251.72|249.42|251.72|249.42|251.56|249.26|8
1650232040000|2022-04-17 21:47:20|251.73|249.43|251.73|249.43|251.73|249.43|251.72|249.42|5
1650232050000|2022-04-17 21:47:30|251.72|249.42|251.76|249.46|251.76|249.46|251.71|249.41|7
1650232060000|2022-04-17 21:47:40|251.74|249.44|251.72|249.42|251.75|249.45|251.72|249.42|6
1650232070000|2022-04-17 21:47:50|251.71|249.41|251.69|249.39|251.71|249.41|251.69|249.39|5
1650232080000|2022-04-17 21:48:00|251.66|249.36|251.64|249.34|251.66|249.36|251.63|249.33|7
1650232100000|2022-04-17 21:48:20|251.66|249.36|251.5|249.2|251.66|249.36|251.5|249.2|9
1650232110000|2022-04-17 21:48:30|251.52|249.22|251.51|249.21|251.52|249.22|251.43|249.13|7
1650232120000|2022-04-17 21:48:40|251.49|249.19|251.49|249.19|251.51|249.21|251.49|249.19|6
1650232130000|2022-04-17 21:48:50|251.51|249.21|251.51|249.21|251.51|249.21|251.48|249.18|7
1650232140000|2022-04-17 21:49:00|251.49|249.19|251.5|249.2|251.5|249.2|251.48|249.18|3
1650232150000|2022-04-17 21:49:10|251.49|249.19|251.36|249.06|251.51|249.21|251.36|249.06|8
1650232160000|2022-04-17 21:49:20|251.37|249.07|251.52|249.22|251.52|249.22|251.37|249.07|8
1650232170000|2022-04-17 21:49:30|251.57|249.27|251.58|249.28|251.58|249.28|251.54|249.24|6
1650232180000|2022-04-17 21:49:40|251.57|249.27|251.53|249.23|251.57|249.27|251.53|249.23|3
1650232190000|2022-04-17 21:49:50|251.54|249.24|251.53|249.23|251.54|249.24|251.53|249.23|2
1650232200000|2022-04-17 21:50:00|251.52|249.22|251.65|249.35|251.65|249.35|251.52|249.22|10
1650232210000|2022-04-17 21:50:10|251.66|249.36|251.66|249.36|251.66|249.36|251.66|249.36|1
1650232220000|2022-04-17 21:50:20|251.65|249.35|251.65|249.35|251.65|249.35|251.64|249.34|3
1650232230000|2022-04-17 21:50:30|251.64|249.34|251.64|249.34|251.65|249.35|251.64|249.34|3
1650232260000|2022-04-17 21:51:00|251.65|249.35|251.65|249.35|251.65|249.35|251.65|249.35|1
1650232270000|2022-04-17 21:51:10|251.66|249.36|251.66|249.36|251.68|249.38|251.65|249.35|5
1650232280000|2022-04-17 21:51:20|251.67|249.37|251.74|249.44|251.75|249.45|251.67|249.37|5
1650232290000|2022-04-17 21:51:30|251.73|249.43|251.71|249.41|251.73|249.43|251.68|249.38|7
1650232310000|2022-04-17 21:51:50|251.73|249.43|251.71|249.41|251.73|249.43|251.71|249.41|2
1650232320000|2022-04-17 21:52:00|251.7|249.4|251.7|249.4|251.73|249.43|251.7|249.4|4
1650232330000|2022-04-17 21:52:10|251.69|249.39|251.67|249.37|251.69|249.39|251.65|249.35|7
1650232340000|2022-04-17 21:52:20|251.68|249.38|251.68|249.38|251.68|249.38|251.68|249.38|1
1650232350000|2022-04-17 21:52:30|251.67|249.37|251.67|249.37|251.67|249.37|251.67|249.37|1
1650232360000|2022-04-17 21:52:40|251.64|249.34|251.66|249.36|251.69|249.39|251.64|249.34|7
1650232370000|2022-04-17 21:52:50|251.67|249.37|251.66|249.36|251.68|249.38|251.66|249.36|3
1650232380000|2022-04-17 21:53:00|251.67|249.37|251.61|249.31|251.67|249.37|251.54|249.24|5
1650232390000|2022-04-17 21:53:10|251.6|249.3|251.58|249.28|251.6|249.3|251.58|249.28|3
1650232400000|2022-04-17 21:53:20|251.59|249.29|251.61|249.31|251.61|249.31|251.59|249.29|3
1650232410000|2022-04-17 21:53:30|251.6|249.3|251.61|249.31|251.61|249.31|251.57|249.27|4
1650232420000|2022-04-17 21:53:40|251.59|249.29|251.59|249.29|251.61|249.31|251.55|249.25|11
1650232430000|2022-04-17 21:53:50|251.58|249.28|251.57|249.27|251.58|249.28|251.57|249.27|2
1650232440000|2022-04-17 21:54:00|251.58|249.28|251.57|249.27|251.58|249.28|251.57|249.27|4
1650232450000|2022-04-17 21:54:10|251.56|249.26|251.56|249.26|251.56|249.26|251.56|249.26|1
1650232460000|2022-04-17 21:54:20|251.55|249.25|251.53|249.23|251.58|249.28|251.53|249.23|12
1650232470000|2022-04-17 21:54:30|251.49|249.19|251.51|249.21|251.53|249.23|251.48|249.18|9
1650232480000|2022-04-17 21:54:40|251.52|249.22|251.64|249.34|251.64|249.34|251.52|249.22|12
1650232490000|2022-04-17 21:54:50|251.65|249.35|251.66|249.36|251.66|249.36|251.65|249.35|2
1650232500000|2022-04-17 21:55:00|251.65|249.35|251.65|249.35|251.71|249.41|251.65|249.35|7
1650232510000|2022-04-17 21:55:10|251.64|249.34|251.64|249.34|251.64|249.34|251.63|249.33|3
1650232520000|2022-04-17 21:55:20|251.67|249.37|251.6|249.3|251.67|249.37|251.58|249.28|11
1650232530000|2022-04-17 21:55:30|251.59|249.29|251.56|249.26|251.6|249.3|251.56|249.26|8
1650232540000|2022-04-17 21:55:40|251.57|249.27|251.56|249.26|251.58|249.28|251.56|249.26|4
1650232550000|2022-04-17 21:55:50|251.57|249.27|251.58|249.28|251.59|249.29|251.57|249.27|5
1650232560000|2022-04-17 21:56:00|251.59|249.29|251.53|249.23|251.59|249.29|251.53|249.23|5
1650232570000|2022-04-17 21:56:10|251.56|249.26|251.57|249.27|251.59|249.29|251.56|249.26|7
1650232580000|2022-04-17 21:56:20|251.55|249.25|251.57|249.27|251.59|249.29|251.55|249.25|6
1650232590000|2022-04-17 21:56:30|251.58|249.28|251.64|249.34|251.64|249.34|251.56|249.26|6
1650232600000|2022-04-17 21:56:40|251.63|249.33|251.64|249.34|251.67|249.37|251.63|249.33|6
1650232610000|2022-04-17 21:56:50|251.65|249.35|251.63|249.33|251.65|249.35|251.63|249.33|2
1650232620000|2022-04-17 21:57:00|251.64|249.34|251.64|249.34|251.64|249.34|251.64|249.34|1
1650232630000|2022-04-17 21:57:10|251.65|249.35|251.64|249.34|251.65|249.35|251.64|249.34|2
1650232640000|2022-04-17 21:57:20|251.65|249.35|251.65|249.35|251.65|249.35|251.65|249.35|1
1650232650000|2022-04-17 21:57:30|251.66|249.36|251.65|249.35|251.66|249.36|251.65|249.35|4
1650232660000|2022-04-17 21:57:40|251.66|249.36|251.63|249.33|251.66|249.36|251.63|249.33|6
1650232680000|2022-04-17 21:58:00|251.61|249.31|251.61|249.31|251.61|249.31|251.61|249.31|1
1650232700000|2022-04-17 21:58:20|251.63|249.33|251.64|249.34|251.65|249.35|251.63|249.33|3
1650232710000|2022-04-17 21:58:30|251.65|249.35|251.45|249.15|251.65|249.35|251.45|249.15|6
1650232720000|2022-04-17 21:58:40|251.44|249.14|251.43|249.13|251.44|249.14|251.43|249.13|2
1650232740000|2022-04-17 21:59:00|251.42|249.12|251.39|249.09|251.42|249.12|251.39|249.09|3
1650232750000|2022-04-17 21:59:10|251.31|249.01|251.28|248.98|251.34|249.04|251.23|248.93|15
1650232760000|2022-04-17 21:59:20|251.23|248.93|251.32|249.02|251.32|249.02|251.22|248.92|12
1650232770000|2022-04-17 21:59:30|251.35|249.05|251.34|249.04|251.35|249.05|251.32|249.02|3
1650232780000|2022-04-17 21:59:40|251.33|249.03|251.29|248.99|251.33|249.03|251.23|248.93|12
1650232790000|2022-04-17 21:59:50|251.28|248.98|251.26|248.96|251.28|248.98|251.24|248.94|12
1650232800000|2022-04-17 22:00:00|251.25|248.95|251.33|249.03|251.33|249.03|251.19|248.89|12
1650232810000|2022-04-17 22:00:10|251.35|249.05|251.34|249.04|251.55|249.25|251.34|249.04|19
1650232820000|2022-04-17 22:00:20|251.36|249.06|251.44|249.14|251.45|249.15|251.31|249.01|14
1650232830000|2022-04-17 22:00:30|251.42|249.12|251.38|249.08|251.42|249.12|251.38|249.08|16
1650232840000|2022-04-17 22:00:40|251.37|249.07|251.41|249.11|251.43|249.13|251.35|249.05|12
1650232850000|2022-04-17 22:00:50|251.46|249.16|251.42|249.12|251.51|249.21|251.42|249.12|9
1650232860000|2022-04-17 22:01:00|251.43|249.13|251.47|249.17|251.49|249.19|251.38|249.08|8
1650232870000|2022-04-17 22:01:10|251.46|249.16|251.44|249.14|251.47|249.17|251.41|249.11|7
1650232880000|2022-04-17 22:01:20|251.45|249.15|251.43|249.13|251.45|249.15|251.43|249.13|3
1650232890000|2022-04-17 22:01:30|251.4|249.1|251.4|249.1|251.43|249.13|251.38|249.08|9
1650232900000|2022-04-17 22:01:40|251.44|249.14|251.44|249.14|251.47|249.17|251.44|249.14|8
1650232910000|2022-04-17 22:01:50|251.43|249.13|251.31|249.01|251.43|249.13|251.31|249.01|5
1650232920000|2022-04-17 22:02:00|251.3|249|250.87|248.57|251.3|249|250.87|248.57|25
1650232930000|2022-04-17 22:02:10|250.86|248.56|250.78|248.48|250.86|248.56|250.62|248.32|23
1650232940000|2022-04-17 22:02:20|250.77|248.47|250.68|248.38|250.9|248.6|250.64|248.34|21
1650232950000|2022-04-17 22:02:30|250.67|248.37|250.42|248.12|250.67|248.37|250.42|248.12|13
1650232960000|2022-04-17 22:02:40|250.4|248.1|250.42|248.12|250.44|248.14|250.31|248.01|26
1650232970000|2022-04-17 22:02:50|250.41|248.11|249.61|247.31|250.44|248.14|249.56|247.26|26
1650232980000|2022-04-17 22:03:00|249.72|247.42|249.58|247.28|249.72|247.42|249.51|247.21|22
1650232990000|2022-04-17 22:03:10|249.56|247.26|249.2|246.9|249.64|247.34|249.2|246.9|23
1650233000000|2022-04-17 22:03:20|249.15|246.85|248.65|246.35|249.15|246.85|248.65|246.35|28
1650233010000|2022-04-17 22:03:30|248.67|246.37|248.33|246.03|248.67|246.37|248.33|246.03|26
1650233020000|2022-04-17 22:03:40|248.23|245.93|248.23|245.93|248.31|246.01|248.2|245.9|8
1650233030000|2022-04-17 22:03:50|248.28|245.98|248.37|246.07|248.37|246.07|248.28|245.98|6
1650233040000|2022-04-17 22:04:00|248.34|246.04|248.6|246.3|248.68|246.38|248.34|246.04|25
1650233050000|2022-04-17 22:04:10|248.59|246.29|248.68|246.38|248.69|246.39|248.59|246.29|13
1650233060000|2022-04-17 22:04:20|248.69|246.39|248.89|246.59|248.89|246.59|248.68|246.38|12
1650233070000|2022-04-17 22:04:30|248.88|246.58|249.3|247|249.3|247|248.86|246.56|18
1650233080000|2022-04-17 22:04:40|249.32|247.02|249.42|247.12|249.42|247.12|249.21|246.91|18
1650233090000|2022-04-17 22:04:50|249.43|247.13|249.67|247.37|249.68|247.38|249.43|247.13|16
1650233100000|2022-04-17 22:05:00|249.7|247.4|249.37|247.07|249.77|247.47|249.35|247.05|22
1650233110000|2022-04-17 22:05:10|249.36|247.06|249.33|247.03|249.36|247.06|249.29|246.99|6
1650233120000|2022-04-17 22:05:20|249.31|247.01|249.29|246.99|249.32|247.02|249.27|246.97|7
1650233130000|2022-04-17 22:05:30|249.28|246.98|249.36|247.06|249.38|247.08|249.28|246.98|10
1650233140000|2022-04-17 22:05:40|249.37|247.07|249.64|247.34|249.65|247.35|249.37|247.07|15
1650233150000|2022-04-17 22:05:50|249.65|247.35|249.68|247.38|249.7|247.4|249.61|247.31|13
1650233160000|2022-04-17 22:06:00|249.67|247.37|249.69|247.39|249.7|247.4|249.67|247.37|6
1650233170000|2022-04-17 22:06:10|249.7|247.4|249.61|247.31|249.71|247.41|249.61|247.31|13
1650233180000|2022-04-17 22:06:20|249.59|247.29|249.64|247.34|249.65|247.35|249.45|247.15|21
1650233190000|2022-04-17 22:06:30|249.63|247.33|249.63|247.33|249.64|247.34|249.63|247.33|3
1650233200000|2022-04-17 22:06:40|249.64|247.34|249.64|247.34|249.65|247.35|249.64|247.34|3
1650233210000|2022-04-17 22:06:50|249.65|247.35|249.65|247.35|249.65|247.35|249.65|247.35|1
1650233220000|2022-04-17 22:07:00|249.7|247.4|249.68|247.38|249.7|247.4|249.66|247.36|9
1650233230000|2022-04-17 22:07:10|249.67|247.37|249.69|247.39|249.69|247.39|249.59|247.29|10
1650233240000|2022-04-17 22:07:20|249.68|247.38|249.77|247.47|249.78|247.48|249.57|247.27|21
1650233250000|2022-04-17 22:07:30|249.76|247.46|249.78|247.48|249.81|247.51|249.7|247.4|9
1650233260000|2022-04-17 22:07:40|249.73|247.43|249.76|247.46|249.83|247.53|249.72|247.42|8
1650233270000|2022-04-17 22:07:50|249.75|247.45|249.75|247.45|249.76|247.46|249.73|247.43|6
1650233280000|2022-04-17 22:08:00|249.73|247.43|249.76|247.46|249.82|247.52|249.68|247.38|10
1650233290000|2022-04-17 22:08:10|249.78|247.48|249.71|247.41|249.83|247.53|249.7|247.4|11
1650233300000|2022-04-17 22:08:20|249.69|247.39|249.77|247.47|249.77|247.47|249.69|247.39|14
1650233310000|2022-04-17 22:08:30|249.78|247.48|249.78|247.48|249.86|247.56|249.76|247.46|6
1650233320000|2022-04-17 22:08:40|249.77|247.47|249.77|247.47|249.78|247.48|249.75|247.45|6
1650233330000|2022-04-17 22:08:50|249.76|247.46|249.76|247.46|249.76|247.46|249.76|247.46|1
1650233340000|2022-04-17 22:09:00|249.77|247.47|249.77|247.47|249.77|247.47|249.75|247.45|4
1650233350000|2022-04-17 22:09:10|249.84|247.54|250.09|247.79|250.1|247.8|249.75|247.45|20
1650233360000|2022-04-17 22:09:20|250.1|247.8|250.7|248.4|250.76|248.46|250.1|247.8|27
1650233370000|2022-04-17 22:09:30|250.71|248.41|250.89|248.59|250.89|248.59|250.71|248.41|18
1650233380000|2022-04-17 22:09:40|250.97|248.67|250.92|248.62|250.97|248.67|250.92|248.62|2
1650233390000|2022-04-17 22:09:50|250.96|248.66|251.01|248.71|251.18|248.88|250.95|248.65|12
1650233400000|2022-04-17 22:10:00|251.02|248.72|251.02|248.72|251.03|248.73|251.02|248.72|3
1650233410000|2022-04-17 22:10:10|251.01|248.71|250.83|248.53|251.05|248.75|250.83|248.53|21
1650233420000|2022-04-17 22:10:20|250.76|248.46|250.74|248.44|250.77|248.47|250.73|248.43|8
1650233430000|2022-04-17 22:10:30|250.73|248.43|250.84|248.54|250.85|248.55|250.72|248.42|8
1650233440000|2022-04-17 22:10:40|250.86|248.56|250.92|248.62|250.92|248.62|250.86|248.56|3
1650233450000|2022-04-17 22:10:50|250.96|248.66|250.71|248.41|250.99|248.69|250.71|248.41|14
1650233460000|2022-04-17 22:11:00|250.7|248.4|250.69|248.39|250.71|248.41|250.69|248.39|5
1650233470000|2022-04-17 22:11:10|250.7|248.4|250.58|248.28|250.7|248.4|250.56|248.26|10
1650233480000|2022-04-17 22:11:20|250.55|248.25|250.66|248.36|250.7|248.4|250.53|248.23|15
1650233490000|2022-04-17 22:11:30|250.63|248.33|250.63|248.33|250.63|248.33|250.62|248.32|3
1650233500000|2022-04-17 22:11:40|250.62|248.32|250.64|248.34|250.67|248.37|250.62|248.32|11
1650233510000|2022-04-17 22:11:50|250.66|248.36|250.65|248.35|250.66|248.36|250.63|248.33|6
1650233520000|2022-04-17 22:12:00|250.63|248.33|250.62|248.32|250.65|248.35|250.6|248.3|8
1650233530000|2022-04-17 22:12:10|250.63|248.33|250.63|248.33|250.63|248.33|250.62|248.32|3
1650233540000|2022-04-17 22:12:20|250.66|248.36|250.68|248.38|250.72|248.42|250.66|248.36|4
1650233550000|2022-04-17 22:12:30|250.67|248.37|250.71|248.41|250.72|248.42|250.67|248.37|4
1650233560000|2022-04-17 22:12:40|250.7|248.4|250.7|248.4|250.7|248.4|250.7|248.4|1
1650233570000|2022-04-17 22:12:50|250.69|248.39|250.38|248.08|250.69|248.39|250.38|248.08|13
1650233580000|2022-04-17 22:13:00|250.37|248.07|250.07|247.77|250.37|248.07|250.06|247.76|19
1650233590000|2022-04-17 22:13:10|250.06|247.76|250.05|247.75|250.06|247.76|250.04|247.74|4
1650233600000|2022-04-17 22:13:20|250.07|247.77|250.26|247.96|250.26|247.96|250.05|247.75|6
1650233610000|2022-04-17 22:13:30|250.24|247.94|250.33|248.03|250.34|248.04|250.24|247.94|8
1650233620000|2022-04-17 22:13:40|250.3|248|250.28|247.98|250.3|248|250.22|247.92|10
1650233630000|2022-04-17 22:13:50|250.26|247.96|250.21|247.91|250.26|247.96|250.2|247.9|5
1650233640000|2022-04-17 22:14:00|250.2|247.9|250.16|247.86|250.2|247.9|250.11|247.81|11
1650233650000|2022-04-17 22:14:10|250.18|247.88|249.86|247.56|250.18|247.88|249.81|247.51|15
1650233660000|2022-04-17 22:14:20|249.84|247.54|249.82|247.52|249.85|247.55|249.82|247.52|7
1650233670000|2022-04-17 22:14:30|249.83|247.53|249.85|247.55|249.92|247.62|249.81|247.51|11
1650233680000|2022-04-17 22:14:40|249.96|247.66|249.89|247.59|249.96|247.66|249.89|247.59|7
1650233690000|2022-04-17 22:14:50|249.87|247.57|249.87|247.57|249.91|247.61|249.86|247.56|8
1650233700000|2022-04-17 22:15:00|249.83|247.53|249.88|247.58|249.91|247.61|249.82|247.52|22
1650233710000|2022-04-17 22:15:10|249.91|247.61|249.93|247.63|249.97|247.67|249.88|247.58|12
1650233720000|2022-04-17 22:15:20|249.92|247.62|249.86|247.56|249.93|247.63|249.86|247.56|7
1650233730000|2022-04-17 22:15:30|249.85|247.55|249.76|247.46|249.9|247.6|249.76|247.46|10
1650233740000|2022-04-17 22:15:40|249.75|247.45|249.58|247.28|249.75|247.45|249.54|247.24|18
1650233750000|2022-04-17 22:15:50|249.57|247.27|249.5|247.2|249.59|247.29|249.46|247.16|12
1650233760000|2022-04-17 22:16:00|249.49|247.19|249.46|247.16|249.49|247.19|249.46|247.16|8
1650233770000|2022-04-17 22:16:10|249.45|247.15|249.54|247.24|249.54|247.24|249.44|247.14|8
1650233780000|2022-04-17 22:16:20|249.52|247.22|249.37|247.07|249.53|247.23|249.35|247.05|12
1650233790000|2022-04-17 22:16:30|249.38|247.08|249.42|247.12|249.43|247.13|249.38|247.08|11
1650233800000|2022-04-17 22:16:40|249.43|247.13|249.92|247.62|249.92|247.62|249.43|247.13|16
1650233810000|2022-04-17 22:16:50|250|247.7|250.17|247.87|250.17|247.87|249.97|247.67|7
1650233820000|2022-04-17 22:17:00|250.01|247.71|250.45|248.15|250.45|248.15|250.01|247.71|15
1650233830000|2022-04-17 22:17:10|250.44|248.14|250.1|247.8|250.44|248.14|250.09|247.79|6
1650233840000|2022-04-17 22:17:20|250.09|247.79|249.87|247.57|250.09|247.79|249.87|247.57|14
1650233850000|2022-04-17 22:17:30|249.86|247.56|249.88|247.58|249.88|247.58|249.79|247.49|10
1650233860000|2022-04-17 22:17:40|249.81|247.51|249.83|247.53|249.83|247.53|249.81|247.51|8
1650233870000|2022-04-17 22:17:50|249.84|247.54|249.84|247.54|249.85|247.55|249.83|247.53|6
1650233880000|2022-04-17 22:18:00|249.85|247.55|249.92|247.62|249.93|247.63|249.85|247.55|7
1650233890000|2022-04-17 22:18:10|250|247.7|250.01|247.71|250.02|247.72|249.94|247.64|12
1650233900000|2022-04-17 22:18:20|250|247.7|249.95|247.65|250|247.7|249.95|247.65|4
1650233920000|2022-04-17 22:18:40|249.96|247.66|249.95|247.65|249.97|247.67|249.92|247.62|9
1650233930000|2022-04-17 22:18:50|249.93|247.63|249.96|247.66|249.96|247.66|249.93|247.63|4
1650233940000|2022-04-17 22:19:00|249.94|247.64|249.92|247.62|249.97|247.67|249.92|247.62|11
1650233950000|2022-04-17 22:19:10|249.91|247.61|249.91|247.61|249.91|247.61|249.91|247.61|1
1650233960000|2022-04-17 22:19:20|249.88|247.58|249.88|247.58|249.88|247.58|249.82|247.52|8
1650233970000|2022-04-17 22:19:30|249.91|247.61|249.83|247.53|249.91|247.61|249.8|247.5|13
1650233980000|2022-04-17 22:19:40|249.82|247.52|249.65|247.35|249.86|247.56|249.65|247.35|12
1650233990000|2022-04-17 22:19:50|249.64|247.34|249.68|247.38|249.69|247.39|249.64|247.34|11
1650234000000|2022-04-17 22:20:00|249.58|247.28|249.64|247.34|249.66|247.36|249.58|247.28|4
1650234010000|2022-04-17 22:20:10|249.62|247.32|249.64|247.34|249.64|247.34|249.6|247.3|7
1650234020000|2022-04-17 22:20:20|249.63|247.33|250.2|247.9|250.2|247.9|249.63|247.33|19
1650234030000|2022-04-17 22:20:30|250.19|247.89|250.29|247.99|250.3|248|250.18|247.88|7
1650234040000|2022-04-17 22:20:40|250.27|247.97|250.28|247.98|250.3|248|250.27|247.97|6
1650234050000|2022-04-17 22:20:50|250.27|247.97|250.21|247.91|250.29|247.99|250.18|247.88|9
1650234060000|2022-04-17 22:21:00|250.11|247.81|250.19|247.89|250.2|247.9|250.11|247.81|3
1650234070000|2022-04-17 22:21:10|250.18|247.88|250.18|247.88|250.18|247.88|250.18|247.88|1
1650234080000|2022-04-17 22:21:20|250.19|247.89|250.24|247.94|250.29|247.99|250.19|247.89|14
1650234090000|2022-04-17 22:21:30|250.23|247.93|250.23|247.93|250.26|247.96|250.21|247.91|6
1650234100000|2022-04-17 22:21:40|250.24|247.94|250.29|247.99|250.29|247.99|250.24|247.94|6
1650234110000|2022-04-17 22:21:50|250.28|247.98|250.3|248|250.3|248|250.13|247.83|19
1650234120000|2022-04-17 22:22:00|250.31|248.01|250.3|248|250.34|248.04|250.29|247.99|8
1650234130000|2022-04-17 22:22:10|250.31|248.01|250.28|247.98|250.31|248.01|250.21|247.91|7
1650234140000|2022-04-17 22:22:20|250.26|247.96|250.24|247.94|250.26|247.96|250.24|247.94|2
1650234150000|2022-04-17 22:22:30|250.23|247.93|250.28|247.98|250.3|248|250.19|247.89|7
1650234160000|2022-04-17 22:22:40|250.27|247.97|250.26|247.96|250.28|247.98|250.26|247.96|4
1650234170000|2022-04-17 22:22:50|250.27|247.97|250.27|247.97|250.31|248.01|250.25|247.95|12
1650234180000|2022-04-17 22:23:00|250.28|247.98|250.27|247.97|250.31|248.01|250.27|247.97|8
1650234190000|2022-04-17 22:23:10|250.25|247.95|249.97|247.67|250.25|247.95|249.97|247.67|15
1650234200000|2022-04-17 22:23:20|249.94|247.64|249.9|247.6|249.95|247.65|249.89|247.59|8
1650234210000|2022-04-17 22:23:30|249.89|247.59|249.88|247.58|249.89|247.59|249.85|247.55|8
1650234220000|2022-04-17 22:23:40|249.9|247.6|250.45|248.15|250.49|248.19|249.87|247.57|19
1650234230000|2022-04-17 22:23:50|250.46|248.16|250.55|248.25|250.55|248.25|250.41|248.11|20
1650234240000|2022-04-17 22:24:00|250.49|248.19|250.65|248.35|250.65|248.35|250.4|248.1|13
1650234250000|2022-04-17 22:24:10|250.68|248.38|250.51|248.21|250.68|248.38|250.51|248.21|15
1650234260000|2022-04-17 22:24:20|250.52|248.22|250.3|248|250.54|248.24|250.14|247.84|16
1650234270000|2022-04-17 22:24:30|250.31|248.01|250.37|248.07|250.38|248.08|250.3|248|5
1650234280000|2022-04-17 22:24:40|250.33|248.03|250.09|247.79|250.36|248.06|250.09|247.79|11
1650234290000|2022-04-17 22:24:50|250.12|247.82|250.1|247.8|250.12|247.82|250.1|247.8|3
1650234300000|2022-04-17 22:25:00|250.11|247.81|250.13|247.83|250.14|247.84|250.08|247.78|6
1650234310000|2022-04-17 22:25:10|250.12|247.82|249.96|247.66|250.13|247.83|249.96|247.66|11
1650234320000|2022-04-17 22:25:20|249.95|247.65|249.95|247.65|249.98|247.68|249.95|247.65|5
1650234330000|2022-04-17 22:25:30|249.96|247.66|249.96|247.66|249.96|247.66|249.96|247.66|1
1650234340000|2022-04-17 22:25:40|249.95|247.65|249.88|247.58|249.96|247.66|249.88|247.58|10
1650234350000|2022-04-17 22:25:50|249.9|247.6|249.87|247.57|249.9|247.6|249.87|247.57|9
1650234360000|2022-04-17 22:26:00|249.86|247.56|249.87|247.57|249.93|247.63|249.84|247.54|13
1650234370000|2022-04-17 22:26:10|249.89|247.59|249.9|247.6|249.93|247.63|249.88|247.58|10
1650234380000|2022-04-17 22:26:20|249.91|247.61|249.88|247.58|249.91|247.61|249.88|247.58|4
1650234390000|2022-04-17 22:26:30|249.87|247.57|249.72|247.42|249.87|247.57|249.72|247.42|13
1650234400000|2022-04-17 22:26:40|249.68|247.38|249.7|247.4|249.7|247.4|249.64|247.34|5
1650234410000|2022-04-17 22:26:50|249.71|247.41|249.83|247.53|249.84|247.54|249.71|247.41|13
1650234420000|2022-04-17 22:27:00|249.86|247.56|249.88|247.58|249.89|247.59|249.86|247.56|4
1650234430000|2022-04-17 22:27:10|249.89|247.59|249.93|247.63|249.96|247.66|249.89|247.59|8
1650234440000|2022-04-17 22:27:20|249.92|247.62|250.03|247.73|250.03|247.73|249.91|247.61|10
1650234450000|2022-04-17 22:27:30|250.02|247.72|250.06|247.76|250.06|247.76|250.02|247.72|3
1650234460000|2022-04-17 22:27:40|250.21|247.91|250.2|247.9|250.27|247.97|250.2|247.9|4
1650234470000|2022-04-17 22:27:50|250.14|247.84|250.17|247.87|250.19|247.89|250.13|247.83|4
1650234480000|2022-04-17 22:28:00|250.21|247.91|250.12|247.82|250.23|247.93|250.1|247.8|7
1650234490000|2022-04-17 22:28:10|250.11|247.81|250.11|247.81|250.13|247.83|250.05|247.75|12
1650234500000|2022-04-17 22:28:20|250.1|247.8|250.12|247.82|250.12|247.82|250.1|247.8|3
1650234510000|2022-04-17 22:28:30|250.13|247.83|250.13|247.83|250.13|247.83|250.13|247.83|1
1650234520000|2022-04-17 22:28:40|250.1|247.8|250.05|247.75|250.1|247.8|250.04|247.74|4
1650234530000|2022-04-17 22:28:50|250.04|247.74|250.07|247.77|250.07|247.77|250.04|247.74|2
1650234540000|2022-04-17 22:29:00|250.04|247.74|250.04|247.74|250.04|247.74|250.04|247.74|1
1650234550000|2022-04-17 22:29:10|250.07|247.77|250.07|247.77|250.07|247.77|250.07|247.77|1
1650234560000|2022-04-17 22:29:20|250.06|247.76|249.96|247.66|250.06|247.76|249.94|247.64|12
1650234570000|2022-04-17 22:29:30|249.93|247.63|249.98|247.68|250.03|247.73|249.93|247.63|14
1650234580000|2022-04-17 22:29:40|249.99|247.69|249.99|247.69|249.99|247.69|249.99|247.69|1
1650234590000|2022-04-17 22:29:50|250.03|247.73|249.98|247.68|250.03|247.73|249.98|247.68|2
1650234600000|2022-04-17 22:30:00|249.99|247.69|249.99|247.69|249.99|247.69|249.97|247.67|3
1650234610000|2022-04-17 22:30:10|249.98|247.68|250|247.7|250|247.7|249.98|247.68|3
1650234620000|2022-04-17 22:30:20|249.99|247.69|250.07|247.77|250.11|247.81|249.99|247.69|11
1650234630000|2022-04-17 22:30:30|250.06|247.76|249.98|247.68|250.11|247.81|249.98|247.68|11
1650234640000|2022-04-17 22:30:40|249.95|247.65|250.04|247.74|250.05|247.75|249.93|247.63|9
1650234650000|2022-04-17 22:30:50|250.03|247.73|249.98|247.68|250.03|247.73|249.97|247.67|8
1650234660000|2022-04-17 22:31:00|249.99|247.69|250.01|247.71|250.02|247.72|249.99|247.69|9
1650234670000|2022-04-17 22:31:10|250|247.7|250.12|247.82|250.12|247.82|249.96|247.66|16
1650234680000|2022-04-17 22:31:20|250.11|247.81|250.04|247.74|250.13|247.83|250.04|247.74|7
1650234690000|2022-04-17 22:31:30|250.03|247.73|249.96|247.66|250.05|247.75|249.96|247.66|10
1650234700000|2022-04-17 22:31:40|249.93|247.63|249.93|247.63|249.93|247.63|249.93|247.63|1
1650234710000|2022-04-17 22:31:50|249.91|247.61|249.95|247.65|249.98|247.68|249.91|247.61|5
1650234720000|2022-04-17 22:32:00|249.94|247.64|249.66|247.36|249.94|247.64|249.66|247.36|13
1650234730000|2022-04-17 22:32:10|249.68|247.38|249.62|247.32|249.7|247.4|249.59|247.29|14
1650234740000|2022-04-17 22:32:20|249.64|247.34|249.61|247.31|249.64|247.34|249.61|247.31|3
1650234750000|2022-04-17 22:32:30|249.63|247.33|249.62|247.32|249.64|247.34|249.58|247.28|12
1650234760000|2022-04-17 22:32:40|249.61|247.31|249.64|247.34|249.64|247.34|249.61|247.31|3
1650234770000|2022-04-17 22:32:50|249.62|247.32|249.49|247.19|249.62|247.32|249.48|247.18|10
1650234780000|2022-04-17 22:33:00|249.48|247.18|249.49|247.19|249.5|247.2|249.47|247.17|7
1650234790000|2022-04-17 22:33:10|249.52|247.22|249.44|247.14|249.52|247.22|249.43|247.13|11
1650234800000|2022-04-17 22:33:20|249.43|247.13|249.21|246.91|249.43|247.13|249.2|246.9|20
1650234810000|2022-04-17 22:33:30|249.25|246.95|249.25|246.95|249.27|246.97|249.2|246.9|8
1650234820000|2022-04-17 22:33:40|249.24|246.94|249.28|246.98|249.28|246.98|249.24|246.94|8
1650234830000|2022-04-17 22:33:50|249.3|247|249.4|247.1|249.41|247.11|249.28|246.98|11
1650234840000|2022-04-17 22:34:00|249.42|247.12|249.4|247.1|249.47|247.17|249.4|247.1|10
1650234850000|2022-04-17 22:34:10|249.42|247.12|249.34|247.04|249.44|247.14|249.34|247.04|8
1650234860000|2022-04-17 22:34:20|249.33|247.03|249.31|247.01|249.33|247.03|249.28|246.98|7
1650234870000|2022-04-17 22:34:30|249.14|246.84|248.98|246.68|249.14|246.84|248.93|246.63|17
1650234880000|2022-04-17 22:34:40|249.02|246.72|248.83|246.53|249.02|246.72|248.83|246.53|15
1650234890000|2022-04-17 22:34:50|248.84|246.54|248.83|246.53|248.86|246.56|248.82|246.52|9
1650234900000|2022-04-17 22:35:00|248.82|246.52|248.83|246.53|248.87|246.57|248.78|246.48|7
1650234910000|2022-04-17 22:35:10|248.84|246.54|248.82|246.52|248.84|246.54|248.82|246.52|5
1650234920000|2022-04-17 22:35:20|248.83|246.53|248.88|246.58|248.88|246.58|248.79|246.49|9
1650234940000|2022-04-17 22:35:40|248.87|246.57|248.8|246.5|248.87|246.57|248.8|246.5|4
1650234950000|2022-04-17 22:35:50|248.81|246.51|248.81|246.51|248.81|246.51|248.81|246.51|1
1650234960000|2022-04-17 22:36:00|248.8|246.5|248.81|246.51|248.85|246.55|248.8|246.5|3
1650234970000|2022-04-17 22:36:10|248.8|246.5|248.74|246.44|248.84|246.54|248.74|246.44|11
1650234980000|2022-04-17 22:36:20|248.73|246.43|248.72|246.42|248.76|246.46|248.67|246.37|7
1650234990000|2022-04-17 22:36:30|248.73|246.43|248.72|246.42|248.74|246.44|248.72|246.42|8
1650235000000|2022-04-17 22:36:40|248.73|246.43|248.72|246.42|248.73|246.43|248.64|246.34|7
1650235010000|2022-04-17 22:36:50|248.73|246.43|248.72|246.42|248.74|246.44|248.72|246.42|4
1650235020000|2022-04-17 22:37:00|248.73|246.43|248.72|246.42|248.74|246.44|248.69|246.39|10
1650235030000|2022-04-17 22:37:10|248.73|246.43|248.84|246.54|248.84|246.54|248.72|246.42|8
1650235040000|2022-04-17 22:37:20|248.85|246.55|248.87|246.57|248.9|246.6|248.85|246.55|5
1650235050000|2022-04-17 22:37:30|248.86|246.56|248.85|246.55|248.86|246.56|248.84|246.54|4
1650235060000|2022-04-17 22:37:40|248.84|246.54|248.75|246.45|248.85|246.55|248.74|246.44|9
1650235070000|2022-04-17 22:37:50|248.76|246.46|248.82|246.52|248.84|246.54|248.76|246.46|12
1650235080000|2022-04-17 22:38:00|248.81|246.51|248.81|246.51|248.82|246.52|248.81|246.51|3
1650235100000|2022-04-17 22:38:20|248.76|246.46|248.75|246.45|248.8|246.5|248.72|246.42|7
1650235110000|2022-04-17 22:38:30|248.74|246.44|248.76|246.46|248.77|246.47|248.72|246.42|14
1650235120000|2022-04-17 22:38:40|248.77|246.47|248.73|246.43|248.77|246.47|248.72|246.42|4
1650235130000|2022-04-17 22:38:50|248.74|246.44|248.54|246.24|248.74|246.44|248.52|246.22|14
1650235140000|2022-04-17 22:39:00|248.53|246.23|248.55|246.25|248.56|246.26|248.52|246.22|13
1650235150000|2022-04-17 22:39:10|248.54|246.24|248.54|246.24|248.6|246.3|248.48|246.18|9
1650235160000|2022-04-17 22:39:20|248.55|246.25|248.55|246.25|248.59|246.29|248.52|246.22|9
1650235170000|2022-04-17 22:39:30|248.56|246.26|248.56|246.26|248.61|246.31|248.52|246.22|13
1650235180000|2022-04-17 22:39:40|248.57|246.27|248.47|246.17|248.57|246.27|248.47|246.17|15
1650235190000|2022-04-17 22:39:50|248.45|246.15|248.43|246.13|248.49|246.19|248.4|246.1|18
1650235200000|2022-04-17 22:40:00|248.45|246.15|247.61|245.31|248.45|246.15|247.61|245.31|28
1650235210000|2022-04-17 22:40:10|247.58|245.28|247.64|245.34|247.64|245.34|247.47|245.17|24
1650235220000|2022-04-17 22:40:20|247.65|245.35|247.5|245.2|247.65|245.35|247.5|245.2|21
1650235230000|2022-04-17 22:40:30|247.47|245.17|247.16|244.86|247.47|245.17|247.15|244.85|13
1650235240000|2022-04-17 22:40:40|247.14|244.84|247.45|245.15|247.45|245.15|246.74|244.44|29
1650235250000|2022-04-17 22:40:50|247.42|245.12|247.54|245.24|247.58|245.28|247.42|245.12|12
1650235260000|2022-04-17 22:41:00|247.55|245.25|247.46|245.16|247.56|245.26|247.43|245.13|14
1650235270000|2022-04-17 22:41:10|247.45|245.15|247.09|244.79|247.55|245.25|246.95|244.65|21
1650235280000|2022-04-17 22:41:20|247.11|244.81|247.05|244.75|247.29|244.99|247.05|244.75|15
1650235290000|2022-04-17 22:41:30|247.04|244.74|247.23|244.93|247.25|244.95|246.87|244.57|22
1650235300000|2022-04-17 22:41:40|247.22|244.92|246.81|244.51|247.23|244.93|246.81|244.51|18
1650235310000|2022-04-17 22:41:50|246.82|244.52|246.97|244.67|246.98|244.68|246.81|244.51|13
1650235320000|2022-04-17 22:42:00|247.01|244.71|247.27|244.97|247.28|244.98|247.01|244.71|6
1650235330000|2022-04-17 22:42:10|247.21|244.91|246.61|244.31|247.21|244.91|246.61|244.31|25
1650235340000|2022-04-17 22:42:20|246.66|244.36|246.46|244.16|246.66|244.36|246.42|244.12|19
1650235350000|2022-04-17 22:42:30|246.49|244.19|245.86|243.56|246.55|244.25|245.86|243.56|27
1650235360000|2022-04-17 22:42:40|245.87|243.57|245.98|243.68|246.2|243.9|245.87|243.57|22
1650235370000|2022-04-17 22:42:50|245.97|243.67|245.99|243.69|246|243.7|245.97|243.67|7
1650235380000|2022-04-17 22:43:00|246|243.7|246.03|243.73|246.11|243.81|245.99|243.69|11
1650235390000|2022-04-17 22:43:10|246.04|243.74|245.93|243.63|246.04|243.74|245.92|243.62|11
1650235400000|2022-04-17 22:43:20|245.92|243.62|245.95|243.65|245.98|243.68|245.92|243.62|10
1650235410000|2022-04-17 22:43:30|245.96|243.66|245.96|243.66|245.97|243.67|245.95|243.65|4
1650235420000|2022-04-17 22:43:40|245.98|243.68|245.98|243.68|246|243.7|245.77|243.47|24
1650235430000|2022-04-17 22:43:50|245.97|243.67|245.59|243.29|245.97|243.67|245.59|243.29|14
1650235440000|2022-04-17 22:44:00|245.62|243.32|245.89|243.59|245.91|243.61|245.6|243.3|24
1650235450000|2022-04-17 22:44:10|245.92|243.62|246.02|243.72|246.11|243.81|245.92|243.62|11
1650235460000|2022-04-17 22:44:20|246.01|243.71|246.36|244.06|246.36|244.06|246.01|243.71|13
1650235470000|2022-04-17 22:44:30|246.39|244.09|246.21|243.91|246.39|244.09|246.14|243.84|12
1650235480000|2022-04-17 22:44:40|246.19|243.89|246.02|243.72|246.19|243.89|246.02|243.72|10
1650235490000|2022-04-17 22:44:50|246.01|243.71|246.01|243.71|246.02|243.72|246.01|243.71|3
1650235500000|2022-04-17 22:45:00|246.04|243.74|245.67|243.37|246.04|243.74|245.62|243.32|20
1650235510000|2022-04-17 22:45:10|245.66|243.36|245.63|243.33|245.72|243.42|245.62|243.32|21
1650235520000|2022-04-17 22:45:20|245.64|243.34|245.84|243.54|245.96|243.66|245.62|243.32|21
1650235530000|2022-04-17 22:45:30|245.76|243.46|245.81|243.51|245.81|243.51|245.76|243.46|8
1650235540000|2022-04-17 22:45:40|245.82|243.52|245.85|243.55|245.87|243.57|245.82|243.52|11
1650235550000|2022-04-17 22:45:50|245.86|243.56|245.77|243.47|245.9|243.6|245.71|243.41|20
1650235560000|2022-04-17 22:46:00|245.78|243.48|245.8|243.5|245.83|243.53|245.78|243.48|6
1650235570000|2022-04-17 22:46:10|245.79|243.49|245.84|243.54|245.84|243.54|245.79|243.49|11
1650235580000|2022-04-17 22:46:20|245.83|243.53|245.92|243.62|245.92|243.62|245.83|243.53|11
1650235590000|2022-04-17 22:46:30|245.93|243.63|246.08|243.78|246.08|243.78|245.91|243.61|9
1650235600000|2022-04-17 22:46:40|246.12|243.82|245.95|243.65|246.14|243.84|245.93|243.63|10
1650235610000|2022-04-17 22:46:50|245.91|243.61|245.95|243.65|246|243.7|245.91|243.61|4
1650235620000|2022-04-17 22:47:00|245.96|243.66|246|243.7|246.07|243.77|245.92|243.62|10
1650235630000|2022-04-17 22:47:10|246.07|243.77|246|243.7|246.14|243.84|246|243.7|11
1650235640000|2022-04-17 22:47:20|245.94|243.64|245.72|243.42|245.94|243.64|245.72|243.42|9
1650235650000|2022-04-17 22:47:30|245.71|243.41|245.47|243.17|245.73|243.43|245.47|243.17|14
1650235660000|2022-04-17 22:47:40|245.46|243.16|245.71|243.41|245.72|243.42|245.45|243.15|17
1650235670000|2022-04-17 22:47:50|245.74|243.44|245.35|243.05|245.74|243.44|245.35|243.05|21
1650235680000|2022-04-17 22:48:00|245.34|243.04|245.56|243.26|245.71|243.41|245.32|243.02|25
1650235690000|2022-04-17 22:48:10|245.54|243.24|244.38|242.08|245.54|243.24|244.38|242.08|26
1650235700000|2022-04-17 22:48:20|244.39|242.09|244.38|242.08|244.44|242.14|244.06|241.76|31
1650235710000|2022-04-17 22:48:30|244.39|242.09|244.28|241.98|244.39|242.09|244.02|241.72|28
1650235720000|2022-04-17 22:48:40|244.27|241.97|244.08|241.78|244.33|242.03|244.08|241.78|25
1650235730000|2022-04-17 22:48:50|244.07|241.77|243.92|241.62|244.08|241.78|243.77|241.47|25
1650235740000|2022-04-17 22:49:00|243.93|241.63|244.25|241.95|244.39|242.09|243.93|241.63|19
1650235750000|2022-04-17 22:49:10|244.28|241.98|244.09|241.79|244.37|242.07|244.06|241.76|25
1650235760000|2022-04-17 22:49:20|244.1|241.8|244.45|242.15|244.45|242.15|244.09|241.79|22
1650235770000|2022-04-17 22:49:30|244.43|242.13|244.7|242.4|244.81|242.51|244.41|242.11|27
1650235780000|2022-04-17 22:49:40|244.72|242.42|244.7|242.4|244.72|242.42|244.63|242.33|17
1650235790000|2022-04-17 22:49:50|244.71|242.41|244.76|242.46|244.76|242.46|244.69|242.39|6
1650235800000|2022-04-17 22:50:00|244.74|242.44|244.96|242.66|244.96|242.66|244.74|242.44|20
1650235810000|2022-04-17 22:50:10|244.99|242.69|245.28|242.98|245.29|242.99|244.98|242.68|17
1650235820000|2022-04-17 22:50:20|245.27|242.97|244.99|242.69|245.31|243.01|244.97|242.67|20
1650235830000|2022-04-17 22:50:30|245.01|242.71|245.06|242.76|245.25|242.95|245.01|242.71|12
1650235840000|2022-04-17 22:50:40|245.11|242.81|245.12|242.82|245.14|242.84|245.06|242.76|12
1650235850000|2022-04-17 22:50:50|245.14|242.84|245.05|242.75|245.14|242.84|245.05|242.75|8
1650235860000|2022-04-17 22:51:00|245.03|242.73|245.33|243.03|245.35|243.05|245.03|242.73|16
1650235870000|2022-04-17 22:51:10|245.32|243.02|245.23|242.93|245.33|243.03|245.23|242.93|10
1650235880000|2022-04-17 22:51:20|245.25|242.95|245.23|242.93|245.26|242.96|245.21|242.91|6
1650235890000|2022-04-17 22:51:30|245.22|242.92|245.22|242.92|245.29|242.99|245.21|242.91|11
1650235900000|2022-04-17 22:51:40|245.27|242.97|245.33|243.03|245.38|243.08|245.27|242.97|11
1650235910000|2022-04-17 22:51:50|245.29|242.99|245.33|243.03|245.33|243.03|245.25|242.95|3
1650235920000|2022-04-17 22:52:00|245.32|243.02|245.2|242.9|245.32|243.02|245.2|242.9|2
1650235930000|2022-04-17 22:52:10|245.17|242.87|244.71|242.41|245.17|242.87|244.71|242.41|21
1650235940000|2022-04-17 22:52:20|244.73|242.43|244.8|242.5|244.8|242.5|244.68|242.38|8
1650235950000|2022-04-17 22:52:30|244.86|242.56|244.82|242.52|244.86|242.56|244.82|242.52|3
1650235960000|2022-04-17 22:52:40|244.81|242.51|244.92|242.62|244.93|242.63|244.79|242.49|13
1650235970000|2022-04-17 22:52:50|244.93|242.63|245|242.7|245.02|242.72|244.93|242.63|3
1650235980000|2022-04-17 22:53:00|245.01|242.71|245.17|242.87|245.21|242.91|245.01|242.71|15
1650235990000|2022-04-17 22:53:10|245.23|242.93|245.35|243.05|245.36|243.06|245.2|242.9|17
1650236000000|2022-04-17 22:53:20|245.32|243.02|245.34|243.04|245.34|243.04|245.31|243.01|5
1650236010000|2022-04-17 22:53:30|245.33|243.03|245.37|243.07|245.37|243.07|245.33|243.03|3
1650236020000|2022-04-17 22:53:40|245.36|243.06|245.68|243.38|245.68|243.38|245.35|243.05|9
1650236030000|2022-04-17 22:53:50|245.76|243.46|245.68|243.38|245.76|243.46|245.63|243.33|16
1650236040000|2022-04-17 22:54:00|245.64|243.34|245.66|243.36|245.82|243.52|245.64|243.34|19
1650236050000|2022-04-17 22:54:10|245.64|243.34|245.63|243.33|245.65|243.35|245.63|243.33|4
1650236060000|2022-04-17 22:54:20|245.65|243.35|245.62|243.32|245.65|243.35|245.62|243.32|2
1650236070000|2022-04-17 22:54:30|245.66|243.36|245.75|243.45|245.79|243.49|245.66|243.36|6
1650236080000|2022-04-17 22:54:40|245.72|243.42|245.82|243.52|245.85|243.55|245.64|243.34|15
1650236090000|2022-04-17 22:54:50|245.84|243.54|245.75|243.45|245.91|243.61|245.75|243.45|14
1650236100000|2022-04-17 22:55:00|245.73|243.43|245.66|243.36|245.73|243.43|245.57|243.27|26
1650236110000|2022-04-17 22:55:10|245.67|243.37|245.62|243.32|245.67|243.37|245.6|243.3|14
1650236120000|2022-04-17 22:55:20|245.64|243.34|245.75|243.45|245.78|243.48|245.62|243.32|13
1650236130000|2022-04-17 22:55:30|245.68|243.38|245.62|243.32|245.73|243.43|245.61|243.31|19
1650236140000|2022-04-17 22:55:40|245.63|243.33|245.77|243.47|245.77|243.47|245.63|243.33|15
1650236150000|2022-04-17 22:55:50|245.76|243.46|245.81|243.51|245.82|243.52|245.76|243.46|7
1650236160000|2022-04-17 22:56:00|245.8|243.5|245.81|243.51|245.81|243.51|245.79|243.49|6
1650236170000|2022-04-17 22:56:10|245.8|243.5|245.8|243.5|245.81|243.51|245.8|243.5|3
1650236180000|2022-04-17 22:56:20|245.81|243.51|245.9|243.6|245.9|243.6|245.8|243.5|4
1650236190000|2022-04-17 22:56:30|245.81|243.51|245.9|243.6|245.9|243.6|245.81|243.51|7
1650236200000|2022-04-17 22:56:40|245.81|243.51|245.8|243.5|245.83|243.53|245.79|243.49|5
1650236210000|2022-04-17 22:56:50|245.79|243.49|245.75|243.45|245.83|243.53|245.71|243.41|18
1650236220000|2022-04-17 22:57:00|245.74|243.44|245.73|243.43|245.75|243.45|245.71|243.41|9
1650236230000|2022-04-17 22:57:10|245.72|243.42|245.65|243.35|245.74|243.44|245.64|243.34|9
1650236240000|2022-04-17 22:57:20|245.66|243.36|245.46|243.16|245.7|243.4|245.35|243.05|19
1650236250000|2022-04-17 22:57:30|245.42|243.12|245.43|243.13|245.47|243.17|245.37|243.07|16
1650236260000|2022-04-17 22:57:40|245.41|243.11|245.41|243.11|245.41|243.11|245.4|243.1|3
1650236270000|2022-04-17 22:57:50|245.45|243.15|245.53|243.23|245.58|243.28|245.45|243.15|10
1650236280000|2022-04-17 22:58:00|245.48|243.18|245.51|243.21|245.59|243.29|245.47|243.17|7
1650236290000|2022-04-17 22:58:10|245.52|243.22|245.61|243.31|245.68|243.38|245.52|243.22|13
1650236300000|2022-04-17 22:58:20|245.64|243.34|245.61|243.31|245.68|243.38|245.61|243.31|14
1650236310000|2022-04-17 22:58:30|245.6|243.3|245.49|243.19|245.62|243.32|245.49|243.19|11
1650236320000|2022-04-17 22:58:40|245.55|243.25|245.36|243.06|245.55|243.25|245.32|243.02|19
1650236330000|2022-04-17 22:58:50|245.35|243.05|245.33|243.03|245.37|243.07|245.31|243.01|13
1650236340000|2022-04-17 22:59:00|245.32|243.02|245.11|242.81|245.36|243.06|245.08|242.78|14
1650236350000|2022-04-17 22:59:10|245.12|242.82|245.09|242.79|245.12|242.82|245.08|242.78|4
1650236360000|2022-04-17 22:59:20|245.05|242.75|244.9|242.6|245.07|242.77|244.9|242.6|15
1650236370000|2022-04-17 22:59:30|244.89|242.59|244.93|242.63|244.93|242.63|244.8|242.5|15
1650236380000|2022-04-17 22:59:40|244.92|242.62|245.01|242.71|245.12|242.82|244.92|242.62|5
1650236390000|2022-04-17 22:59:50|245.05|242.75|245.44|243.14|245.44|243.14|245|242.7|18
1650236400000|2022-04-17 23:00:00|245.45|243.15|245.43|243.13|245.48|243.18|245.4|243.1|15
1650236410000|2022-04-17 23:00:10|245.44|243.14|245.04|242.74|245.44|243.14|245.04|242.74|10
1650236420000|2022-04-17 23:00:20|245.03|242.73|244.95|242.65|245.03|242.73|244.94|242.64|12
1650236430000|2022-04-17 23:00:30|244.97|242.67|244.99|242.69|245.02|242.72|244.96|242.66|11
1650236440000|2022-04-17 23:00:40|245|242.7|244.97|242.67|245.04|242.74|244.97|242.67|15
1650236450000|2022-04-17 23:00:50|244.99|242.69|244.97|242.67|245|242.7|244.95|242.65|9
1650236460000|2022-04-17 23:01:00|244.96|242.66|245|242.7|245.03|242.73|244.96|242.66|9
1650236470000|2022-04-17 23:01:10|245.03|242.73|244.89|242.59|245.05|242.75|244.79|242.49|19
1650236480000|2022-04-17 23:01:20|244.88|242.58|244.89|242.59|244.9|242.6|244.84|242.54|17
1650236490000|2022-04-17 23:01:30|244.84|242.54|244.66|242.36|244.94|242.64|244.66|242.36|16
1650236500000|2022-04-17 23:01:40|244.67|242.37|244.47|242.17|244.69|242.39|244.47|242.17|22
1650236510000|2022-04-17 23:01:50|244.43|242.13|244.25|241.95|244.43|242.13|244.23|241.93|13
1650236520000|2022-04-17 23:02:00|244.32|242.02|244.38|242.08|244.44|242.14|244.31|242.01|20
1650236530000|2022-04-17 23:02:10|244.35|242.05|244.37|242.07|244.41|242.11|244.34|242.04|12
1650236540000|2022-04-17 23:02:20|244.36|242.06|243.98|241.68|244.36|242.06|243.98|241.68|26
1650236550000|2022-04-17 23:02:30|243.97|241.67|243.82|241.52|243.97|241.67|243.81|241.51|22
1650236560000|2022-04-17 23:02:40|243.78|241.48|244|241.7|244.04|241.74|243.78|241.48|21
1650236570000|2022-04-17 23:02:50|243.98|241.68|243.91|241.61|243.98|241.68|243.77|241.47|22
1650236580000|2022-04-17 23:03:00|243.85|241.55|243.84|241.54|243.85|241.55|243.82|241.52|9
1650236590000|2022-04-17 23:03:10|243.83|241.53|243.87|241.57|243.87|241.57|243.82|241.52|8
1650236600000|2022-04-17 23:03:20|243.85|241.55|243.85|241.55|243.91|241.61|243.84|241.54|11
1650236610000|2022-04-17 23:03:30|243.81|241.51|243.59|241.29|243.88|241.58|243.58|241.28|28
1650236620000|2022-04-17 23:03:40|243.58|241.28|243.09|240.79|243.6|241.3|243.02|240.72|22
1650236630000|2022-04-17 23:03:50|243.02|240.72|243.51|241.21|243.51|241.21|242.92|240.62|25
1650236640000|2022-04-17 23:04:00|243.49|241.19|243.59|241.29|243.73|241.43|243.49|241.19|32
1650236650000|2022-04-17 23:04:10|243.6|241.3|243.57|241.27|243.7|241.4|243.57|241.27|26
1650236660000|2022-04-17 23:04:20|243.58|241.28|243.47|241.17|243.6|241.3|243.45|241.15|26
1650236670000|2022-04-17 23:04:30|243.46|241.16|243.29|240.99|243.46|241.16|243.28|240.98|16
1650236680000|2022-04-17 23:04:40|243.25|240.95|243.28|240.98|243.33|241.03|242.95|240.65|19
1650236690000|2022-04-17 23:04:50|243.29|240.99|243.34|241.04|243.37|241.07|243.28|240.98|11
1650236700000|2022-04-17 23:05:00|243.36|241.06|243.31|241.01|243.38|241.08|243.25|240.95|20
1650236710000|2022-04-17 23:05:10|243.3|241|243.24|240.94|243.32|241.02|243.22|240.92|14
1650236720000|2022-04-17 23:05:20|243.28|240.98|243.3|241|243.39|241.09|243.25|240.95|24
1650236730000|2022-04-17 23:05:30|243.36|241.06|243.64|241.34|243.71|241.41|243.28|240.98|28
1650236740000|2022-04-17 23:05:40|243.68|241.38|243.48|241.18|243.82|241.52|243.48|241.18|22
1650236750000|2022-04-17 23:05:50|243.47|241.17|243.55|241.25|243.6|241.3|243.39|241.09|14
1650236760000|2022-04-17 23:06:00|243.54|241.24|243.42|241.12|243.54|241.24|243.37|241.07|15
1650236770000|2022-04-17 23:06:10|243.41|241.11|243.35|241.05|243.41|241.11|243.34|241.04|9
1650236780000|2022-04-17 23:06:20|243.36|241.06|243.45|241.15|243.45|241.15|243.34|241.04|14
1650236790000|2022-04-17 23:06:30|243.44|241.14|243.57|241.27|243.6|241.3|243.44|241.14|11
1650236800000|2022-04-17 23:06:40|243.64|241.34|243.83|241.53|243.87|241.57|243.56|241.26|16
1650236810000|2022-04-17 23:06:50|243.82|241.52|243.94|241.64|244.04|241.74|243.82|241.52|13
1650236820000|2022-04-17 23:07:00|243.93|241.63|243.82|241.52|243.98|241.68|243.8|241.5|20
1650236830000|2022-04-17 23:07:10|243.83|241.53|243.81|241.51|243.93|241.63|243.81|241.51|20
1650236840000|2022-04-17 23:07:20|243.8|241.5|243.83|241.53|243.83|241.53|243.78|241.48|10
1650236850000|2022-04-17 23:07:30|243.82|241.52|243.92|241.62|243.94|241.64|243.82|241.52|14
1650236860000|2022-04-17 23:07:40|244.12|241.82|244.11|241.81|244.24|241.94|244.02|241.72|10
1650236870000|2022-04-17 23:07:50|244.1|241.8|244.08|241.78|244.12|241.82|244.07|241.77|9
1650236880000|2022-04-17 23:08:00|244.07|241.77|244.06|241.76|244.14|241.84|244.06|241.76|9
1650236890000|2022-04-17 23:08:10|244.09|241.79|244.28|241.98|244.28|241.98|244.06|241.76|19
1650236900000|2022-04-17 23:08:20|244.26|241.96|244.55|242.25|244.55|242.25|244.2|241.9|18
1650236910000|2022-04-17 23:08:30|244.56|242.26|244.17|241.87|244.56|242.26|244.05|241.75|28
1650236920000|2022-04-17 23:08:40|244.14|241.84|244.36|242.06|244.36|242.06|244.1|241.8|19
1650236930000|2022-04-17 23:08:50|244.35|242.05|244.32|242.02|244.41|242.11|244.31|242.01|17
1650236940000|2022-04-17 23:09:00|244.33|242.03|244.24|241.94|244.46|242.16|244.19|241.89|25
1650236950000|2022-04-17 23:09:10|244.25|241.95|243.82|241.52|244.28|241.98|243.82|241.52|15
1650236960000|2022-04-17 23:09:20|243.81|241.51|243.76|241.46|243.88|241.58|243.76|241.46|15
1650236970000|2022-04-17 23:09:30|243.75|241.45|243.62|241.32|243.76|241.46|243.6|241.3|11
1650236980000|2022-04-17 23:09:40|243.64|241.34|243.39|241.09|243.64|241.34|243.39|241.09|17
1650236990000|2022-04-17 23:09:50|243.41|241.11|243.53|241.23|243.54|241.24|243.41|241.11|20
1650237000000|2022-04-17 23:10:00|243.51|241.21|243.65|241.35|243.71|241.41|243.43|241.13|20
1650237010000|2022-04-17 23:10:10|243.64|241.34|243.56|241.26|243.66|241.36|243.5|241.2|21
1650237020000|2022-04-17 23:10:20|243.57|241.27|243.62|241.32|243.63|241.33|243.56|241.26|8
1650237030000|2022-04-17 23:10:30|243.6|241.3|243.84|241.54|243.84|241.54|243.56|241.26|18
1650237040000|2022-04-17 23:10:40|243.91|241.61|243.9|241.6|243.91|241.61|243.87|241.57|11
1650237050000|2022-04-17 23:10:50|244.16|241.86|244.06|241.76|244.3|242|244|241.7|26
1650237060000|2022-04-17 23:11:00|244.05|241.75|244.24|241.94|244.24|241.94|244.05|241.75|14
1650237070000|2022-04-17 23:11:10|244.27|241.97|244.23|241.93|244.27|241.97|244.22|241.92|13
1650237080000|2022-04-17 23:11:20|244.24|241.94|244.24|241.94|244.25|241.95|244.21|241.91|10
1650237090000|2022-04-17 23:11:30|244.26|241.96|244.23|241.93|244.26|241.96|244.22|241.92|7
1650237100000|2022-04-17 23:11:40|244.24|241.94|244.25|241.95|244.26|241.96|244.21|241.91|16
1650237110000|2022-04-17 23:11:50|244.24|241.94|244.31|242.01|244.32|242.02|244.24|241.94|8
1650237120000|2022-04-17 23:12:00|244.37|242.07|244.49|242.19|244.49|242.19|244.37|242.07|18
1650237130000|2022-04-17 23:12:10|244.54|242.24|244.39|242.09|244.54|242.24|244.39|242.09|9
1650237140000|2022-04-17 23:12:20|244.38|242.08|244.21|241.91|244.38|242.08|244.04|241.74|22
1650237150000|2022-04-17 23:12:30|244.17|241.87|243.93|241.63|244.17|241.87|243.93|241.63|20
1650237160000|2022-04-17 23:12:40|243.94|241.64|244.19|241.89|244.19|241.89|243.94|241.64|13
1650237170000|2022-04-17 23:12:50|244.2|241.9|243.98|241.68|244.26|241.96|243.97|241.67|18
1650237180000|2022-04-17 23:13:00|243.96|241.66|244.12|241.82|244.14|241.84|243.95|241.65|10
1650237190000|2022-04-17 23:13:10|244.14|241.84|244.34|242.04|244.34|242.04|244.14|241.84|9
1650237200000|2022-04-17 23:13:20|244.33|242.03|244.33|242.03|244.39|242.09|244.28|241.98|27
1650237210000|2022-04-17 23:13:30|244.32|242.02|244.41|242.11|244.45|242.15|244.32|242.02|20
1650237220000|2022-04-17 23:13:40|244.36|242.06|244.43|242.13|244.49|242.19|244.36|242.06|6
1650237230000|2022-04-17 23:13:50|244.41|242.11|244.39|242.09|244.44|242.14|244.32|242.02|8
1650237240000|2022-04-17 23:14:00|244.37|242.07|244.41|242.11|244.46|242.16|244.37|242.07|10
1650237250000|2022-04-17 23:14:10|244.4|242.1|244.51|242.21|244.6|242.3|244.4|242.1|13
1650237260000|2022-04-17 23:14:20|244.54|242.24|244.41|242.11|244.55|242.25|244.41|242.11|11
1650237270000|2022-04-17 23:14:30|244.4|242.1|244.35|242.05|244.4|242.1|244.35|242.05|10
1650237280000|2022-04-17 23:14:40|244.36|242.06|244.25|241.95|244.36|242.06|244.23|241.93|10
1650237290000|2022-04-17 23:14:50|244.24|241.94|244.24|241.94|244.24|241.94|244.23|241.93|3
1650237300000|2022-04-17 23:15:00|244.23|241.93|244.05|241.75|244.24|241.94|244|241.7|17
1650237310000|2022-04-17 23:15:10|244.04|241.74|243.97|241.67|244.04|241.74|243.97|241.67|9
1650237320000|2022-04-17 23:15:20|243.94|241.64|243.83|241.53|243.94|241.64|243.82|241.52|13
1650237330000|2022-04-17 23:15:30|243.81|241.51|243.73|241.43|243.84|241.54|243.73|241.43|21
1650237340000|2022-04-17 23:15:40|243.71|241.41|244|241.7|244|241.7|243.71|241.41|22
1650237350000|2022-04-17 23:15:50|244.04|241.74|244.28|241.98|244.3|242|244.04|241.74|13
1650237360000|2022-04-17 23:16:00|244.29|241.99|244.31|242.01|244.31|242.01|244.25|241.95|9
1650237380000|2022-04-17 23:16:20|244.32|242.02|244.53|242.23|244.53|242.23|244.32|242.02|10
1650237390000|2022-04-17 23:16:30|244.52|242.22|244.49|242.19|244.54|242.24|244.48|242.18|6
1650237400000|2022-04-17 23:16:40|244.5|242.2|244.63|242.33|244.63|242.33|244.45|242.15|9
1650237410000|2022-04-17 23:16:50|244.64|242.34|244.64|242.34|244.67|242.37|244.63|242.33|5
1650237420000|2022-04-17 23:17:00|244.65|242.35|244.5|242.2|244.72|242.42|244.5|242.2|18
1650237430000|2022-04-17 23:17:10|244.48|242.18|244.55|242.25|244.55|242.25|244.39|242.09|19
1650237440000|2022-04-17 23:17:20|244.63|242.33|244.49|242.19|244.68|242.38|244.43|242.13|18
1650237450000|2022-04-17 23:17:30|244.5|242.2|244.47|242.17|244.52|242.22|244.43|242.13|10
1650237460000|2022-04-17 23:17:40|244.49|242.19|244.53|242.23|244.54|242.24|244.49|242.19|7
1650237470000|2022-04-17 23:17:50|244.52|242.22|243.9|241.6|244.53|242.23|243.9|241.6|9
1650237480000|2022-04-17 23:18:00|243.79|241.49|243.81|241.51|244.01|241.71|243.71|241.41|26
1650237490000|2022-04-17 23:18:10|243.8|241.5|243.74|241.44|243.84|241.54|243.72|241.42|17
1650237500000|2022-04-17 23:18:20|243.73|241.43|243.76|241.46|243.77|241.47|243.73|241.43|10
1650237510000|2022-04-17 23:18:30|243.7|241.4|243.73|241.43|243.76|241.46|243.7|241.4|13
1650237520000|2022-04-17 23:18:40|243.72|241.42|243.59|241.29|243.73|241.43|243.59|241.29|9
1650237530000|2022-04-17 23:18:50|243.6|241.3|243.62|241.32|243.71|241.41|243.57|241.27|16
1650237540000|2022-04-17 23:19:00|243.6|241.3|243.57|241.27|243.6|241.3|243.56|241.26|12
1650237550000|2022-04-17 23:19:10|243.5|241.2|243.64|241.34|243.74|241.44|243.5|241.2|11
1650237560000|2022-04-17 23:19:20|243.62|241.32|243.58|241.28|243.73|241.43|243.58|241.28|13
1650237570000|2022-04-17 23:19:30|243.59|241.29|243.57|241.27|243.61|241.31|243.57|241.27|5
1650237580000|2022-04-17 23:19:40|243.58|241.28|243.57|241.27|243.58|241.28|243.56|241.26|6
1650237590000|2022-04-17 23:19:50|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1650237600000|2022-04-17 23:20:00|243.58|241.28|243.36|241.06|243.58|241.28|243.36|241.06|12
1650237610000|2022-04-17 23:20:10|243.37|241.07|243.49|241.19|243.53|241.23|243.35|241.05|19
1650237620000|2022-04-17 23:20:20|243.46|241.16|243.51|241.21|243.52|241.22|243.46|241.16|12
1650237630000|2022-04-17 23:20:30|243.5|241.2|243.35|241.05|243.57|241.27|243.35|241.05|13
1650237640000|2022-04-17 23:20:40|243.38|241.08|243.35|241.05|243.38|241.08|243.34|241.04|12
1650237650000|2022-04-17 23:20:50|243.34|241.04|243.33|241.03|243.43|241.13|243.33|241.03|13
1650237660000|2022-04-17 23:21:00|243.32|241.02|243.44|241.14|243.44|241.14|243.32|241.02|13
1650237670000|2022-04-17 23:21:10|243.43|241.13|243.37|241.07|243.43|241.13|243.34|241.04|19
1650237680000|2022-04-17 23:21:20|243.38|241.08|243.4|241.1|243.45|241.15|243.38|241.08|15
1650237690000|2022-04-17 23:21:30|243.41|241.11|243.41|241.11|243.43|241.13|243.41|241.11|3
1650237700000|2022-04-17 23:21:40|243.4|241.1|243.4|241.1|243.43|241.13|243.38|241.08|15
1650237710000|2022-04-17 23:21:50|243.36|241.06|243.4|241.1|243.41|241.11|243.35|241.05|7
1650237720000|2022-04-17 23:22:00|243.36|241.06|243.34|241.04|243.37|241.07|243.29|240.99|15
1650237730000|2022-04-17 23:22:10|243.36|241.06|243.36|241.06|243.4|241.1|243.35|241.05|16
1650237740000|2022-04-17 23:22:20|243.35|241.05|243.47|241.17|243.55|241.25|243.35|241.05|16
1650237750000|2022-04-17 23:22:30|243.46|241.16|243.47|241.17|243.48|241.18|243.46|241.16|7
1650237760000|2022-04-17 23:22:40|243.48|241.18|243.29|240.99|243.48|241.18|243.29|240.99|13
1650237770000|2022-04-17 23:22:50|243.32|241.02|243|240.7|243.32|241.02|242.87|240.57|15
1650237780000|2022-04-17 23:23:00|242.96|240.66|242.45|240.15|242.96|240.66|242.45|240.15|26
1650237790000|2022-04-17 23:23:10|242.44|240.14|241.82|239.52|242.47|240.17|241.82|239.52|24
1650237800000|2022-04-17 23:23:20|241.75|239.45|241.62|239.32|241.87|239.57|241.57|239.27|22
1650237810000|2022-04-17 23:23:30|241.6|239.3|241.29|238.99|241.6|239.3|240.88|238.58|33
1650237820000|2022-04-17 23:23:40|241.3|239|241.56|239.26|241.7|239.4|241.3|239|29
1650237830000|2022-04-17 23:23:50|241.59|239.29|241.86|239.56|241.87|239.57|241.56|239.26|31
1650237840000|2022-04-17 23:24:00|241.85|239.55|241.61|239.31|241.85|239.55|241.6|239.3|24
1650237850000|2022-04-17 23:24:10|241.6|239.3|241.7|239.4|241.8|239.5|241.53|239.23|22
1650237860000|2022-04-17 23:24:20|241.71|239.41|241.81|239.51|241.82|239.52|241.64|239.34|28
1650237870000|2022-04-17 23:24:30|241.82|239.52|241.67|239.37|241.82|239.52|241.64|239.34|15
1650237880000|2022-04-17 23:24:40|241.68|239.38|241.93|239.63|242.02|239.72|241.68|239.38|24
1650237890000|2022-04-17 23:24:50|241.91|239.61|242.23|239.93|242.23|239.93|241.91|239.61|19
1650237900000|2022-04-17 23:25:00|242.22|239.92|242.41|240.11|242.46|240.16|242.2|239.9|24
1650237910000|2022-04-17 23:25:10|242.37|240.07|242.28|239.98|242.37|240.07|242.28|239.98|16
1650237920000|2022-04-17 23:25:20|242.3|240|242.36|240.06|242.41|240.11|242.3|240|13
1650237930000|2022-04-17 23:25:30|242.35|240.05|242.38|240.08|242.44|240.14|242.35|240.05|20
1650237940000|2022-04-17 23:25:40|242.37|240.07|242.32|240.02|242.37|240.07|242.31|240.01|9
1650237950000|2022-04-17 23:25:50|242.34|240.04|242.29|239.99|242.4|240.1|242.29|239.99|12
1650237960000|2022-04-17 23:26:00|242.27|239.97|241.9|239.6|242.27|239.97|241.89|239.59|25
1650237970000|2022-04-17 23:26:10|241.84|239.54|241.86|239.56|241.86|239.56|241.66|239.36|25
1650237980000|2022-04-17 23:26:20|241.87|239.57|241.65|239.35|241.88|239.58|241.64|239.34|16
1650237990000|2022-04-17 23:26:30|241.66|239.36|241.37|239.07|241.72|239.42|241.3|239|21
1650238000000|2022-04-17 23:26:40|241.34|239.04|240.85|238.55|241.35|239.05|240.83|238.53|28
1650238010000|2022-04-17 23:26:50|240.84|238.54|241|238.7|241.3|239|240.77|238.47|27
1650238020000|2022-04-17 23:27:00|240.99|238.69|241.29|238.99|241.36|239.06|240.99|238.69|27
1650238030000|2022-04-17 23:27:10|241.24|238.94|240.92|238.62|241.24|238.94|240.87|238.57|21
1650238040000|2022-04-17 23:27:20|240.94|238.64|241.54|239.24|241.57|239.27|240.94|238.64|29
1650238050000|2022-04-17 23:27:30|241.52|239.22|241.58|239.28|241.8|239.5|241.52|239.22|36
1650238060000|2022-04-17 23:27:40|241.62|239.32|241.59|239.29|241.64|239.34|241.51|239.21|20
1650238070000|2022-04-17 23:27:50|241.53|239.23|241.44|239.14|241.53|239.23|241.33|239.03|29
1650238080000|2022-04-17 23:28:00|241.47|239.17|241.05|238.75|241.47|239.17|240.96|238.66|25
1650238090000|2022-04-17 23:28:10|241.04|238.74|240.61|238.31|241.04|238.74|240.43|238.13|35
1650238100000|2022-04-17 23:28:20|240.56|238.26|240.78|238.48|240.81|238.51|240.56|238.26|28
1650238110000|2022-04-17 23:28:30|240.75|238.45|241.08|238.78|241.13|238.83|240.75|238.45|30
1650238120000|2022-04-17 23:28:40|241.06|238.76|240.76|238.46|241.06|238.76|240.76|238.46|21
1650238130000|2022-04-17 23:28:50|240.74|238.44|240.68|238.38|240.83|238.53|240.67|238.37|22
1650238140000|2022-04-17 23:29:00|240.62|238.32|240.78|238.48|240.8|238.5|240.61|238.31|24
1650238150000|2022-04-17 23:29:10|240.76|238.46|240.84|238.54|240.9|238.6|240.72|238.42|20
1650238160000|2022-04-17 23:29:20|240.8|238.5|240.66|238.36|240.8|238.5|240.65|238.35|22
1650238170000|2022-04-17 23:29:30|240.68|238.38|240.83|238.53|240.83|238.53|240.65|238.35|17
1650238180000|2022-04-17 23:29:40|240.82|238.52|240.75|238.45|240.89|238.59|240.75|238.45|24
1650238190000|2022-04-17 23:29:50|240.76|238.46|240.75|238.45|240.81|238.51|240.75|238.45|18
1650238200000|2022-04-17 23:30:00|240.77|238.47|240.78|238.48|240.84|238.54|240.59|238.29|27
1650238210000|2022-04-17 23:30:10|240.8|238.5|241.33|239.03|241.4|239.1|240.8|238.5|31
1650238220000|2022-04-17 23:30:20|241.35|239.05|241.46|239.16|241.46|239.16|241.34|239.04|18
1650238230000|2022-04-17 23:30:30|241.52|239.22|241.78|239.48|241.78|239.48|241.52|239.22|21
1650238240000|2022-04-17 23:30:40|241.77|239.47|241.92|239.62|241.99|239.69|241.75|239.45|17
1650238250000|2022-04-17 23:30:50|241.94|239.64|242.29|239.99|242.29|239.99|241.93|239.63|14
1650238260000|2022-04-17 23:31:00|242.27|239.97|241.96|239.66|242.27|239.97|241.79|239.49|30
1650238270000|2022-04-17 23:31:10|241.97|239.67|241.97|239.67|242.08|239.78|241.93|239.63|21
1650238280000|2022-04-17 23:31:20|241.96|239.66|242.08|239.78|242.08|239.78|241.92|239.62|9
1650238290000|2022-04-17 23:31:30|242.1|239.8|242.06|239.76|242.24|239.94|241.99|239.69|19
1650238300000|2022-04-17 23:31:40|242.05|239.75|241.83|239.53|242.05|239.75|241.82|239.52|14
1650238310000|2022-04-17 23:31:50|241.82|239.52|241.64|239.34|241.82|239.52|241.5|239.2|18
1650238320000|2022-04-17 23:32:00|241.63|239.33|241.52|239.22|241.63|239.33|241.47|239.17|14
1650238330000|2022-04-17 23:32:10|241.47|239.17|240.92|238.62|241.47|239.17|240.92|238.62|26
1650238340000|2022-04-17 23:32:20|240.95|238.65|240.75|238.45|241|238.7|240.74|238.44|31
1650238350000|2022-04-17 23:32:30|240.74|238.44|240.97|238.67|240.97|238.67|240.74|238.44|28
1650238360000|2022-04-17 23:32:40|240.98|238.68|240.96|238.66|241.09|238.79|240.88|238.58|22
1650238370000|2022-04-17 23:32:50|241.04|238.74|240.98|238.68|241.29|238.99|240.98|238.68|24
1650238380000|2022-04-17 23:33:00|240.96|238.66|240.88|238.58|240.96|238.66|240.79|238.49|11
1650238390000|2022-04-17 23:33:10|240.89|238.59|241.05|238.75|241.08|238.78|240.82|238.52|20
1650238400000|2022-04-17 23:33:20|241.04|238.74|241.3|239|241.3|239|241.04|238.74|25
1650238410000|2022-04-17 23:33:30|241.32|239.02|241.34|239.04|241.34|239.04|241.2|238.9|19
1650238420000|2022-04-17 23:33:40|241.32|239.02|241.35|239.05|241.36|239.06|241.24|238.94|16
1650238430000|2022-04-17 23:33:50|241.37|239.07|241.36|239.06|241.42|239.12|241.35|239.05|6
1650238440000|2022-04-17 23:34:00|241.38|239.08|241.36|239.06|241.63|239.33|241.36|239.06|22
1650238450000|2022-04-17 23:34:10|241.37|239.07|241.03|238.73|241.37|239.07|241.03|238.73|19
1650238460000|2022-04-17 23:34:20|240.96|238.66|241.04|238.74|241.14|238.84|240.88|238.58|27
1650238470000|2022-04-17 23:34:30|241.02|238.72|241.13|238.83|241.13|238.83|241.01|238.71|10
1650238480000|2022-04-17 23:34:40|241.14|238.84|241.28|238.98|241.33|239.03|241.14|238.84|14
1650238490000|2022-04-17 23:34:50|241.29|238.99|241.47|239.17|241.47|239.17|241.29|238.99|13
1650238500000|2022-04-17 23:35:00|241.46|239.16|241.26|238.96|241.47|239.17|241.15|238.85|25
1650238510000|2022-04-17 23:35:10|241.25|238.95|241.29|238.99|241.37|239.07|241.24|238.94|17
1650238520000|2022-04-17 23:35:20|241.22|238.92|241.36|239.06|241.39|239.09|241.22|238.92|18
1650238530000|2022-04-17 23:35:30|241.35|239.05|241.39|239.09|241.39|239.09|241.31|239.01|14
1650238540000|2022-04-17 23:35:40|241.43|239.13|241.67|239.37|241.67|239.37|241.43|239.13|15
1650238550000|2022-04-17 23:35:50|241.76|239.46|241.83|239.53|241.92|239.62|241.74|239.44|19
1650238560000|2022-04-17 23:36:00|241.84|239.54|241.79|239.49|241.98|239.68|241.79|239.49|15
1650238570000|2022-04-17 23:36:10|241.78|239.48|241.75|239.45|241.78|239.48|241.75|239.45|2
1650238580000|2022-04-17 23:36:20|241.74|239.44|241.4|239.1|241.74|239.44|241.39|239.09|21
1650238590000|2022-04-17 23:36:30|241.41|239.11|241.4|239.1|241.49|239.19|241.39|239.09|20
1650238600000|2022-04-17 23:36:40|241.41|239.11|241.46|239.16|241.46|239.16|241.39|239.09|11
1650238610000|2022-04-17 23:36:50|241.5|239.2|241.58|239.28|241.59|239.29|241.46|239.16|17
1650238620000|2022-04-17 23:37:00|241.6|239.3|241.73|239.43|241.73|239.43|241.6|239.3|17
1650238630000|2022-04-17 23:37:10|241.74|239.44|241.82|239.52|241.85|239.55|241.72|239.42|19
1650238640000|2022-04-17 23:37:20|241.83|239.53|241.82|239.52|241.88|239.58|241.82|239.52|5
1650238650000|2022-04-17 23:37:30|241.8|239.5|241.91|239.61|241.96|239.66|241.8|239.5|11
1650238660000|2022-04-17 23:37:40|241.92|239.62|242.19|239.89|242.19|239.89|241.91|239.61|20
1650238670000|2022-04-17 23:37:50|242.2|239.9|242.46|240.16|242.49|240.19|242.2|239.9|22
1650238680000|2022-04-17 23:38:00|242.47|240.17|242.73|240.43|242.81|240.51|242.46|240.16|17
1650238690000|2022-04-17 23:38:10|242.81|240.51|242.75|240.45|242.87|240.57|242.75|240.45|23
1650238700000|2022-04-17 23:38:20|242.74|240.44|242.53|240.23|242.74|240.44|242.5|240.2|21
1650238710000|2022-04-17 23:38:30|242.54|240.24|242.47|240.17|242.55|240.25|242.47|240.17|12
1650238720000|2022-04-17 23:38:40|242.46|240.16|242.23|239.93|242.46|240.16|242.23|239.93|20
1650238730000|2022-04-17 23:38:50|242.22|239.92|242.37|240.07|242.4|240.1|242.12|239.82|15
1650238740000|2022-04-17 23:39:00|242.36|240.06|242.37|240.07|242.38|240.08|242.31|240.01|10
1650238750000|2022-04-17 23:39:10|242.38|240.08|242.32|240.02|242.46|240.16|242.32|240.02|20
1650238760000|2022-04-17 23:39:20|242.3|240|242.25|239.95|242.3|240|242.25|239.95|6
1650238770000|2022-04-17 23:39:30|242.23|239.93|242.04|239.74|242.23|239.93|242.01|239.71|8
1650238780000|2022-04-17 23:39:40|242.03|239.73|242.03|239.73|242.03|239.73|242.03|239.73|1
1650238790000|2022-04-17 23:39:50|242.04|239.74|241.96|239.66|242.04|239.74|241.96|239.66|9
1650238800000|2022-04-17 23:40:00|241.95|239.65|242.11|239.81|242.17|239.87|241.95|239.65|15
1650238810000|2022-04-17 23:40:10|242.1|239.8|242.01|239.71|242.1|239.8|242.01|239.71|9
1650238820000|2022-04-17 23:40:20|242.02|239.72|241.92|239.62|242.06|239.76|241.89|239.59|17
1650238830000|2022-04-17 23:40:30|241.85|239.55|241.64|239.34|241.87|239.57|241.63|239.33|20
1650238840000|2022-04-17 23:40:40|241.65|239.35|241.53|239.23|241.65|239.35|241.52|239.22|12
1650238850000|2022-04-17 23:40:50|241.52|239.22|241.48|239.18|241.53|239.23|241.38|239.08|20
1650238860000|2022-04-17 23:41:00|241.47|239.17|241.43|239.13|241.51|239.21|241.4|239.1|22
1650238870000|2022-04-17 23:41:10|241.42|239.12|241.48|239.18|241.5|239.2|241.36|239.06|22
1650238880000|2022-04-17 23:41:20|241.45|239.15|241.33|239.03|241.45|239.15|241.26|238.96|20
1650238890000|2022-04-17 23:41:30|241.31|239.01|241.37|239.07|241.45|239.15|241.31|239.01|22
1650238900000|2022-04-17 23:41:40|241.36|239.06|241.53|239.23|241.53|239.23|241.32|239.02|21
1650238910000|2022-04-17 23:41:50|241.55|239.25|241.82|239.52|241.84|239.54|241.55|239.25|21
1650238920000|2022-04-17 23:42:00|241.81|239.51|242.17|239.87|242.17|239.87|241.81|239.51|25
1650238930000|2022-04-17 23:42:10|242.24|239.94|242.37|240.07|242.37|240.07|242.24|239.94|16
1650238940000|2022-04-17 23:42:20|242.41|240.11|242.17|239.87|242.41|240.11|241.95|239.65|26
1650238950000|2022-04-17 23:42:30|242.18|239.88|242.18|239.88|242.21|239.91|242.15|239.85|14
1650238960000|2022-04-17 23:42:40|242.17|239.87|242.02|239.72|242.18|239.88|242.02|239.72|13
1650238970000|2022-04-17 23:42:50|241.98|239.68|241.85|239.55|241.98|239.68|241.85|239.55|17
1650238980000|2022-04-17 23:43:00|241.82|239.52|241.92|239.62|241.93|239.63|241.8|239.5|16
1650238990000|2022-04-17 23:43:10|241.91|239.61|241.93|239.63|241.97|239.67|241.91|239.61|10
1650239000000|2022-04-17 23:43:20|241.92|239.62|241.87|239.57|241.92|239.62|241.81|239.51|9
1650239010000|2022-04-17 23:43:30|241.88|239.58|241.92|239.62|241.92|239.62|241.86|239.56|10
1650239020000|2022-04-17 23:43:40|241.91|239.61|241.88|239.58|241.92|239.62|241.86|239.56|9
1650239030000|2022-04-17 23:43:50|241.84|239.54|241.84|239.54|241.87|239.57|241.8|239.5|12
1650239040000|2022-04-17 23:44:00|241.85|239.55|241.85|239.55|241.89|239.59|241.84|239.54|11
1650239050000|2022-04-17 23:44:10|241.84|239.54|241.85|239.55|241.88|239.58|241.84|239.54|7
1650239060000|2022-04-17 23:44:20|241.84|239.54|241.88|239.58|241.88|239.58|241.83|239.53|10
1650239070000|2022-04-17 23:44:30|241.85|239.55|241.85|239.55|241.85|239.55|241.83|239.53|5
1650239080000|2022-04-17 23:44:40|241.84|239.54|241.84|239.54|241.85|239.55|241.83|239.53|7
1650239090000|2022-04-17 23:44:50|241.83|239.53|241.83|239.53|241.83|239.53|241.82|239.52|3
1650239100000|2022-04-17 23:45:00|241.82|239.52|241.59|239.29|241.82|239.52|241.55|239.25|13
1650239110000|2022-04-17 23:45:10|241.6|239.3|241.84|239.54|241.84|239.54|241.56|239.26|21
1650239120000|2022-04-17 23:45:20|241.87|239.57|242.1|239.8|242.1|239.8|241.87|239.57|15
1650239130000|2022-04-17 23:45:30|242.14|239.84|241.98|239.68|242.14|239.84|241.98|239.68|13
1650239140000|2022-04-17 23:45:40|241.97|239.67|242.01|239.71|242.02|239.72|241.9|239.6|21
1650239150000|2022-04-17 23:45:50|242|239.7|242.1|239.8|242.16|239.86|241.86|239.56|19
1650239160000|2022-04-17 23:46:00|242.14|239.84|242.1|239.8|242.49|240.19|242.1|239.8|22
1650239170000|2022-04-17 23:46:10|242.08|239.78|242.27|239.97|242.34|240.04|242.08|239.78|16
1650239180000|2022-04-17 23:46:20|242.33|240.03|242.06|239.76|242.39|240.09|242.06|239.76|16
1650239190000|2022-04-17 23:46:30|242.03|239.73|242.22|239.92|242.25|239.95|242.03|239.73|8
1650239200000|2022-04-17 23:46:40|242.21|239.91|241.96|239.66|242.27|239.97|241.96|239.66|13
1650239210000|2022-04-17 23:46:50|241.94|239.64|241.78|239.48|241.94|239.64|241.78|239.48|18
1650239220000|2022-04-17 23:47:00|241.73|239.43|241.5|239.2|241.73|239.43|241.5|239.2|21
1650239230000|2022-04-17 23:47:10|241.47|239.17|241.47|239.17|241.5|239.2|241.37|239.07|24
1650239240000|2022-04-17 23:47:20|241.5|239.2|241.46|239.16|241.57|239.27|241.37|239.07|20
1650239250000|2022-04-17 23:47:30|241.45|239.15|241.39|239.09|241.49|239.19|241.36|239.06|26
1650239260000|2022-04-17 23:47:40|241.38|239.08|241.56|239.26|241.56|239.26|241.38|239.08|15
1650239270000|2022-04-17 23:47:50|241.55|239.25|241.73|239.43|241.75|239.45|241.54|239.24|13
1650239280000|2022-04-17 23:48:00|241.66|239.36|241.54|239.24|241.66|239.36|241.52|239.22|11
1650239290000|2022-04-17 23:48:10|241.55|239.25|241.78|239.48|241.83|239.53|241.55|239.25|20
1650239300000|2022-04-17 23:48:20|241.84|239.54|241.9|239.6|241.96|239.66|241.84|239.54|12
1650239310000|2022-04-17 23:48:30|241.96|239.66|241.9|239.6|241.96|239.66|241.9|239.6|4
1650239320000|2022-04-17 23:48:40|241.96|239.66|241.9|239.6|241.96|239.66|241.9|239.6|2
1650239330000|2022-04-17 23:48:50|241.84|239.54|241.95|239.65|241.96|239.66|241.84|239.54|10
1650239340000|2022-04-17 23:49:00|241.96|239.66|241.87|239.57|241.96|239.66|241.86|239.56|10
1650239350000|2022-04-17 23:49:10|241.88|239.58|241.59|239.29|241.9|239.6|241.59|239.29|19
1650239360000|2022-04-17 23:49:20|241.58|239.28|241.55|239.25|241.68|239.38|241.5|239.2|22
1650239370000|2022-04-17 23:49:30|241.52|239.22|241.67|239.37|241.67|239.37|241.52|239.22|12
1650239380000|2022-04-17 23:49:40|241.66|239.36|241.65|239.35|241.7|239.4|241.65|239.35|9
1650239390000|2022-04-17 23:49:50|241.66|239.36|241.73|239.43|241.76|239.46|241.66|239.36|12
1650239400000|2022-04-17 23:50:00|241.74|239.44|241.92|239.62|241.94|239.64|241.74|239.44|18
1650239410000|2022-04-17 23:50:10|241.94|239.64|242.1|239.8|242.1|239.8|241.94|239.64|12
1650239420000|2022-04-17 23:50:20|242.11|239.81|242.24|239.94|242.24|239.94|242.08|239.78|8
1650239430000|2022-04-17 23:50:30|242.26|239.96|241.99|239.69|242.26|239.96|241.98|239.68|17
1650239440000|2022-04-17 23:50:40|241.97|239.67|242|239.7|242.07|239.77|241.96|239.66|14
1650239450000|2022-04-17 23:50:50|242.01|239.71|242.06|239.76|242.23|239.93|241.97|239.67|15
1650239460000|2022-04-17 23:51:00|242.11|239.81|242.25|239.95|242.25|239.95|242.1|239.8|11
1650239470000|2022-04-17 23:51:10|242.34|240.04|242.25|239.95|242.34|240.04|242.25|239.95|11
1650239480000|2022-04-17 23:51:20|242.26|239.96|242.33|240.03|242.42|240.12|242.26|239.96|22
1650239490000|2022-04-17 23:51:30|242.32|240.02|242.35|240.05|242.36|240.06|242.31|240.01|13
1650239500000|2022-04-17 23:51:40|242.34|240.04|242.31|240.01|242.34|240.04|242.27|239.97|12
1650239510000|2022-04-17 23:51:50|242.38|240.08|242.12|239.82|242.44|240.14|242.12|239.82|23
1650239520000|2022-04-17 23:52:00|242.1|239.8|242.14|239.84|242.14|239.84|241.99|239.69|21
1650239530000|2022-04-17 23:52:10|242.2|239.9|242.31|240.01|242.34|240.04|242.2|239.9|17
1650239540000|2022-04-17 23:52:20|242.28|239.98|242.21|239.91|242.29|239.99|242.21|239.91|13
1650239550000|2022-04-17 23:52:30|242.23|239.93|242.32|240.02|242.32|240.02|242.23|239.93|17
1650239560000|2022-04-17 23:52:40|242.33|240.03|242.38|240.08|242.46|240.16|242.33|240.03|18
1650239570000|2022-04-17 23:52:50|242.34|240.04|242.33|240.03|242.35|240.05|242.32|240.02|7
1650239580000|2022-04-17 23:53:00|242.32|240.02|242.25|239.95|242.32|240.02|242.11|239.81|17
1650239590000|2022-04-17 23:53:10|242.26|239.96|242.43|240.13|242.44|240.14|242.26|239.96|16
1650239600000|2022-04-17 23:53:20|242.44|240.14|242.55|240.25|242.55|240.25|242.43|240.13|7
1650239610000|2022-04-17 23:53:30|242.54|240.24|242.39|240.09|242.55|240.25|242.38|240.08|13
1650239620000|2022-04-17 23:53:40|242.38|240.08|242.16|239.86|242.38|240.08|242.14|239.84|12
1650239630000|2022-04-17 23:53:50|242.1|239.8|241.99|239.69|242.15|239.85|241.98|239.68|15
1650239640000|2022-04-17 23:54:00|241.98|239.68|242.03|239.73|242.17|239.87|241.94|239.64|16
1650239650000|2022-04-17 23:54:10|242.02|239.72|241.98|239.68|242.07|239.77|241.97|239.67|25
1650239660000|2022-04-17 23:54:20|241.99|239.69|242.36|240.06|242.36|240.06|241.97|239.67|27
1650239670000|2022-04-17 23:54:30|242.29|239.99|242.45|240.15|242.45|240.15|242.27|239.97|11
1650239680000|2022-04-17 23:54:40|242.46|240.16|242.56|240.26|242.62|240.32|242.45|240.15|15
1650239690000|2022-04-17 23:54:50|242.55|240.25|242.54|240.24|242.62|240.32|242.53|240.23|11
1650239700000|2022-04-17 23:55:00|242.53|240.23|242.54|240.24|242.55|240.25|242.46|240.16|12
1650239710000|2022-04-17 23:55:10|242.53|240.23|242.53|240.23|242.54|240.24|242.52|240.22|4
1650239720000|2022-04-17 23:55:20|242.45|240.15|242.54|240.24|242.54|240.24|242.45|240.15|7
1650239730000|2022-04-17 23:55:30|242.57|240.27|242.54|240.24|242.58|240.28|242.54|240.24|7
1650239740000|2022-04-17 23:55:40|242.56|240.26|242.79|240.49|242.79|240.49|242.56|240.26|12
1650239750000|2022-04-17 23:55:50|242.81|240.51|243.36|241.06|243.37|241.07|242.71|240.41|23
1650239760000|2022-04-17 23:56:00|243.35|241.05|243.77|241.47|243.86|241.56|243.34|241.04|32
1650239770000|2022-04-17 23:56:10|243.75|241.45|243.56|241.26|243.75|241.45|243.42|241.12|21
1650239780000|2022-04-17 23:56:20|243.55|241.25|243.34|241.04|243.55|241.25|243.3|241|23
1650239790000|2022-04-17 23:56:30|243.3|241|243.35|241.05|243.5|241.2|243.3|241|25
1650239800000|2022-04-17 23:56:40|243.43|241.13|243.52|241.22|243.52|241.22|243.38|241.08|20
1650239810000|2022-04-17 23:56:50|243.53|241.23|243.45|241.15|243.53|241.23|243.45|241.15|8
1650239820000|2022-04-17 23:57:00|243.42|241.12|243.33|241.03|243.42|241.12|243.19|240.89|23
1650239830000|2022-04-17 23:57:10|243.32|241.02|243.41|241.11|243.45|241.15|243.3|241|13
1650239840000|2022-04-17 23:57:20|243.43|241.13|243.46|241.16|243.48|241.18|243.43|241.13|5
1650239850000|2022-04-17 23:57:30|243.47|241.17|243.36|241.06|243.47|241.17|243.35|241.05|11
1650239860000|2022-04-17 23:57:40|243.33|241.03|242.93|240.63|243.33|241.03|242.79|240.49|19
1650239870000|2022-04-17 23:57:50|242.99|240.69|242.97|240.67|243.02|240.72|242.88|240.58|17
1650239880000|2022-04-17 23:58:00|242.96|240.66|242.92|240.62|242.97|240.67|242.85|240.55|12
1650239890000|2022-04-17 23:58:10|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1650239900000|2022-04-17 23:58:20|242.9|240.6|242.99|240.69|242.99|240.69|242.86|240.56|10
1650239910000|2022-04-17 23:58:30|242.97|240.67|242.99|240.69|243.05|240.75|242.97|240.67|9
1650239920000|2022-04-17 23:58:40|243|240.7|242.91|240.61|243|240.7|242.9|240.6|10
1650239930000|2022-04-17 23:58:50|242.93|240.63|243.01|240.71|243.01|240.71|242.92|240.62|9
1650239940000|2022-04-17 23:59:00|243.08|240.78|243.23|240.93|243.24|240.94|243.08|240.78|11
1650239950000|2022-04-17 23:59:10|243.22|240.92|243.11|240.81|243.25|240.95|243.11|240.81|14
1650239960000|2022-04-17 23:59:20|243.1|240.8|242.99|240.69|243.1|240.8|242.99|240.69|7
1650239970000|2022-04-17 23:59:30|243|240.7|243.24|240.94|243.24|240.94|242.97|240.67|10
1650239980000|2022-04-17 23:59:40|243.26|240.96|242.95|240.65|243.33|241.03|242.93|240.63|23
1650239990000|2022-04-17 23:59:50|242.9|240.6|242.94|240.64|243.07|240.77|242.9|240.6|19
1650240000000|2022-04-18 00:00:00|242.93|240.63|242.98|240.68|242.99|240.69|242.92|240.62|12
1650240010000|2022-04-18 00:00:10|242.94|240.64|242.84|240.54|242.98|240.68|242.84|240.54|16
1650240020000|2022-04-18 00:00:20|242.8|240.5|242.99|240.69|242.99|240.69|242.8|240.5|19
1650240030000|2022-04-18 00:00:30|242.96|240.66|243.01|240.71|243.01|240.71|242.96|240.66|12
1650240040000|2022-04-18 00:00:40|243.07|240.77|242.97|240.67|243.12|240.82|242.9|240.6|11
1650240050000|2022-04-18 00:00:50|242.92|240.62|242.91|240.61|242.93|240.63|242.87|240.57|14
1650240060000|2022-04-18 00:01:00|242.97|240.67|242.9|240.6|242.97|240.67|242.87|240.57|17
1650240070000|2022-04-18 00:01:10|242.91|240.61|242.91|240.61|243|240.7|242.86|240.56|17
1650240080000|2022-04-18 00:01:20|242.92|240.62|242.92|240.62|242.95|240.65|242.91|240.61|5
1650240090000|2022-04-18 00:01:30|242.91|240.61|242.86|240.56|242.92|240.62|242.82|240.52|9
1650240100000|2022-04-18 00:01:40|242.88|240.58|242.93|240.63|242.93|240.63|242.82|240.52|13
1650240110000|2022-04-18 00:01:50|242.92|240.62|242.68|240.38|242.92|240.62|242.63|240.33|22
1650240120000|2022-04-18 00:02:00|242.65|240.35|242.68|240.38|242.69|240.39|242.52|240.22|25
1650240130000|2022-04-18 00:02:10|242.7|240.4|243.12|240.82|243.12|240.82|242.68|240.38|28
1650240140000|2022-04-18 00:02:20|243.15|240.85|242.88|240.58|243.15|240.85|242.81|240.51|21
1650240150000|2022-04-18 00:02:30|242.87|240.57|242.64|240.34|242.87|240.57|242.64|240.34|27
1650240160000|2022-04-18 00:02:40|242.61|240.31|242.56|240.26|242.69|240.39|242.49|240.19|26
1650240170000|2022-04-18 00:02:50|242.55|240.25|242.16|239.86|242.55|240.25|242.16|239.86|24
1650240180000|2022-04-18 00:03:00|242.18|239.88|242.33|240.03|242.35|240.05|242.15|239.85|17
1650240190000|2022-04-18 00:03:10|242.34|240.04|242.66|240.36|242.66|240.36|242.34|240.04|30
1650240200000|2022-04-18 00:03:20|242.67|240.37|242.69|240.39|242.74|240.44|242.61|240.31|25
1650240210000|2022-04-18 00:03:30|242.73|240.43|242.69|240.39|242.78|240.48|242.6|240.3|25
1650240220000|2022-04-18 00:03:40|242.7|240.4|242.84|240.54|242.87|240.57|242.7|240.4|17
1650240230000|2022-04-18 00:03:50|242.92|240.62|243.03|240.73|243.04|240.74|242.92|240.62|11
1650240240000|2022-04-18 00:04:00|243|240.7|242.92|240.62|243|240.7|242.9|240.6|18
1650240250000|2022-04-18 00:04:10|242.91|240.61|242.93|240.63|242.98|240.68|242.88|240.58|16
1650240260000|2022-04-18 00:04:20|242.87|240.57|242.64|240.34|242.87|240.57|242.63|240.33|17
1650240270000|2022-04-18 00:04:30|242.65|240.35|242.82|240.52|242.88|240.58|242.65|240.35|27
1650240280000|2022-04-18 00:04:40|242.8|240.5|242.88|240.58|242.89|240.59|242.8|240.5|11
1650240290000|2022-04-18 00:04:50|242.9|240.6|242.83|240.53|242.9|240.6|242.83|240.53|4
1650240300000|2022-04-18 00:05:00|242.84|240.54|242.82|240.52|242.9|240.6|242.79|240.49|14
1650240310000|2022-04-18 00:05:10|242.81|240.51|242.57|240.27|242.81|240.51|242.56|240.26|23
1650240320000|2022-04-18 00:05:20|242.56|240.26|242.59|240.29|242.64|240.34|242.48|240.18|24
1650240330000|2022-04-18 00:05:30|242.61|240.31|242.65|240.35|242.68|240.38|242.59|240.29|11
1650240340000|2022-04-18 00:05:40|242.64|240.34|242.65|240.35|242.7|240.4|242.61|240.31|14
1650240350000|2022-04-18 00:05:50|242.64|240.34|242.58|240.28|242.64|240.34|242.57|240.27|13
1650240360000|2022-04-18 00:06:00|242.56|240.26|242.64|240.34|242.64|240.34|242.54|240.24|9
1650240370000|2022-04-18 00:06:10|242.63|240.33|242.72|240.42|242.72|240.42|242.63|240.33|4
1650240380000|2022-04-18 00:06:20|242.73|240.43|242.66|240.36|242.77|240.47|242.64|240.34|11
1650240390000|2022-04-18 00:06:30|242.62|240.32|242.42|240.12|242.62|240.32|242.39|240.09|19
1650240400000|2022-04-18 00:06:40|242.43|240.13|242.33|240.03|242.43|240.13|242.27|239.97|11
1650240410000|2022-04-18 00:06:50|242.34|240.04|242.36|240.06|242.39|240.09|242.34|240.04|14
1650240420000|2022-04-18 00:07:00|242.37|240.07|242.33|240.03|242.39|240.09|242.33|240.03|13
1650240430000|2022-04-18 00:07:10|242.3|240|242.16|239.86|242.3|240|242.11|239.81|20
1650240440000|2022-04-18 00:07:20|242.17|239.87|242.14|239.84|242.25|239.95|242.14|239.84|14
1650240450000|2022-04-18 00:07:30|242.17|239.87|242.19|239.89|242.21|239.91|242|239.7|18
1650240460000|2022-04-18 00:07:40|242.2|239.9|242.35|240.05|242.36|240.06|242.2|239.9|16
1650240470000|2022-04-18 00:07:50|242.42|240.12|242.54|240.24|242.54|240.24|242.42|240.12|9
1650240480000|2022-04-18 00:08:00|242.55|240.25|242.48|240.18|242.55|240.25|242.42|240.12|15
1650240490000|2022-04-18 00:08:10|242.47|240.17|242.52|240.22|242.57|240.27|242.46|240.16|15
1650240500000|2022-04-18 00:08:20|242.51|240.21|242.34|240.04|242.53|240.23|242.34|240.04|14
1650240510000|2022-04-18 00:08:30|242.35|240.05|242.28|239.98|242.36|240.06|242.27|239.97|20
1650240520000|2022-04-18 00:08:40|242.32|240.02|242.35|240.05|242.41|240.11|242.31|240.01|17
1650240530000|2022-04-18 00:08:50|242.36|240.06|242.34|240.04|242.36|240.06|242.21|239.91|21
1650240540000|2022-04-18 00:09:00|242.33|240.03|242.32|240.02|242.37|240.07|242.32|240.02|10
1650240550000|2022-04-18 00:09:10|242.35|240.05|242.4|240.1|242.4|240.1|242.35|240.05|4
1650240560000|2022-04-18 00:09:20|242.39|240.09|242.48|240.18|242.49|240.19|242.39|240.09|6
1650240570000|2022-04-18 00:09:30|242.49|240.19|242.54|240.24|242.58|240.28|242.48|240.18|9
1650240580000|2022-04-18 00:09:40|242.55|240.25|242.59|240.29|242.61|240.31|242.55|240.25|7
1650240590000|2022-04-18 00:09:50|242.6|240.3|242.47|240.17|242.62|240.32|242.47|240.17|15
1650240600000|2022-04-18 00:10:00|242.46|240.16|242.52|240.22|242.54|240.24|242.44|240.14|16
1650240610000|2022-04-18 00:10:10|242.55|240.25|242.49|240.19|242.56|240.26|242.47|240.17|8
1650240620000|2022-04-18 00:10:20|242.48|240.18|242.34|240.04|242.48|240.18|242.27|239.97|17
1650240630000|2022-04-18 00:10:30|242.39|240.09|242.57|240.27|242.57|240.27|242.39|240.09|12
1650240640000|2022-04-18 00:10:40|242.6|240.3|242.77|240.47|242.77|240.47|242.6|240.3|11
1650240650000|2022-04-18 00:10:50|242.74|240.44|242.87|240.57|242.88|240.58|242.74|240.44|15
1650240660000|2022-04-18 00:11:00|242.88|240.58|242.75|240.45|242.88|240.58|242.75|240.45|10
1650240670000|2022-04-18 00:11:10|242.73|240.43|242.71|240.41|242.73|240.43|242.7|240.4|7
1650240680000|2022-04-18 00:11:20|242.72|240.42|242.72|240.42|242.72|240.42|242.71|240.41|3
1650240690000|2022-04-18 00:11:30|242.78|240.48|242.77|240.47|242.78|240.48|242.76|240.46|3
1650240700000|2022-04-18 00:11:40|242.76|240.46|242.71|240.41|242.76|240.46|242.7|240.4|6
1650240710000|2022-04-18 00:11:50|242.72|240.42|242.88|240.58|242.9|240.6|242.72|240.42|8
1650240720000|2022-04-18 00:12:00|242.87|240.57|243|240.7|243.03|240.73|242.85|240.55|18
1650240730000|2022-04-18 00:12:10|243.08|240.78|243.12|240.82|243.12|240.82|243.05|240.75|3
1650240740000|2022-04-18 00:12:20|243.19|240.89|243.27|240.97|243.35|241.05|243.18|240.88|19
1650240750000|2022-04-18 00:12:30|243.26|240.96|243.35|241.05|243.44|241.14|243.26|240.96|17
1650240760000|2022-04-18 00:12:40|243.37|241.07|243.39|241.09|243.45|241.15|243.31|241.01|17
1650240770000|2022-04-18 00:12:50|243.4|241.1|243.47|241.17|243.48|241.18|243.37|241.07|17
1650240780000|2022-04-18 00:13:00|243.49|241.19|243.42|241.12|243.49|241.19|243.42|241.12|6
1650240790000|2022-04-18 00:13:10|243.46|241.16|243.46|241.16|243.53|241.23|243.45|241.15|16
1650240800000|2022-04-18 00:13:20|243.45|241.15|243.46|241.16|243.53|241.23|243.44|241.14|18
1650240810000|2022-04-18 00:13:30|243.45|241.15|243.52|241.22|243.53|241.23|243.44|241.14|10
1650240820000|2022-04-18 00:13:40|243.53|241.23|243.53|241.23|243.54|241.24|243.53|241.23|3
1650240830000|2022-04-18 00:13:50|243.54|241.24|243.43|241.13|243.54|241.24|243.37|241.07|10
1650240840000|2022-04-18 00:14:00|243.41|241.11|243.46|241.16|243.47|241.17|243.33|241.03|20
1650240850000|2022-04-18 00:14:10|243.45|241.15|243.5|241.2|243.5|241.2|243.45|241.15|9
1650240860000|2022-04-18 00:14:20|243.51|241.21|243.6|241.3|243.66|241.36|243.51|241.21|16
1650240870000|2022-04-18 00:14:30|243.66|241.36|243.71|241.41|243.71|241.41|243.64|241.34|12
1650240880000|2022-04-18 00:14:40|243.73|241.43|243.71|241.41|243.76|241.46|243.69|241.39|5
1650240890000|2022-04-18 00:14:50|243.73|241.43|243.69|241.39|243.73|241.43|243.65|241.35|13
1650240900000|2022-04-18 00:15:00|243.72|241.42|244|241.7|244|241.7|243.72|241.42|19
1650240910000|2022-04-18 00:15:10|244.06|241.76|243.99|241.69|244.06|241.76|243.86|241.56|23
1650240920000|2022-04-18 00:15:20|243.97|241.67|243.93|241.63|243.99|241.69|243.92|241.62|8
1650240930000|2022-04-18 00:15:30|243.92|241.62|243.91|241.61|243.94|241.64|243.88|241.58|14
1650240950000|2022-04-18 00:15:50|243.93|241.63|244|241.7|244|241.7|243.91|241.61|7
1650240960000|2022-04-18 00:16:00|244.02|241.72|244.24|241.94|244.29|241.99|244|241.7|13
1650240970000|2022-04-18 00:16:10|244.25|241.95|244.23|241.93|244.25|241.95|244.18|241.88|9
1650240980000|2022-04-18 00:16:20|244.2|241.9|244.4|242.1|244.43|242.13|244.2|241.9|11
1650240990000|2022-04-18 00:16:30|244.41|242.11|244.8|242.5|244.8|242.5|244.39|242.09|24
1650241000000|2022-04-18 00:16:40|244.82|242.52|244.87|242.57|245.16|242.86|244.76|242.46|30
1650241010000|2022-04-18 00:16:50|244.88|242.58|244.6|242.3|244.9|242.6|244.6|242.3|25
1650241020000|2022-04-18 00:17:00|244.58|242.28|244.4|242.1|244.61|242.31|244.4|242.1|22
1650241030000|2022-04-18 00:17:10|244.41|242.11|244.8|242.5|244.8|242.5|244.41|242.11|30
1650241040000|2022-04-18 00:17:20|244.75|242.45|245.07|242.77|245.07|242.77|244.67|242.37|20
1650241050000|2022-04-18 00:17:30|245.09|242.79|245.08|242.78|245.09|242.79|244.96|242.66|12
1650241060000|2022-04-18 00:17:40|245.05|242.75|245.22|242.92|245.28|242.98|245.02|242.72|24
1650241070000|2022-04-18 00:17:50|245.21|242.91|245.29|242.99|245.38|243.08|245.15|242.85|8
1650241080000|2022-04-18 00:18:00|245.28|242.98|244.99|242.69|245.28|242.98|244.99|242.69|14
1650241090000|2022-04-18 00:18:10|244.9|242.6|244.88|242.58|244.98|242.68|244.88|242.58|14
1650241100000|2022-04-18 00:18:20|244.89|242.59|244.92|242.62|244.93|242.63|244.87|242.57|9
1650241110000|2022-04-18 00:18:30|244.91|242.61|244.93|242.63|244.93|242.63|244.88|242.58|8
1650241120000|2022-04-18 00:18:40|244.88|242.58|244.61|242.31|244.9|242.6|244.55|242.25|19
1650241130000|2022-04-18 00:18:50|244.58|242.28|244.8|242.5|244.8|242.5|244.58|242.28|13
1650241140000|2022-04-18 00:19:00|244.77|242.47|244.7|242.4|244.81|242.51|244.65|242.35|19
1650241150000|2022-04-18 00:19:10|244.65|242.35|244.56|242.26|244.65|242.35|244.55|242.25|8
1650241160000|2022-04-18 00:19:20|244.55|242.25|244.32|242.02|244.55|242.25|244.29|241.99|19
1650241170000|2022-04-18 00:19:30|244.28|241.98|244.23|241.93|244.28|241.98|244.23|241.93|10
1650241180000|2022-04-18 00:19:40|244.18|241.88|244.04|241.74|244.2|241.9|244.03|241.73|10
1650241190000|2022-04-18 00:19:50|244.03|241.73|244.3|242|244.31|242.01|243.95|241.65|18
1650241200000|2022-04-18 00:20:00|244.31|242.01|244.1|241.8|244.31|242.01|244.09|241.79|14
1650241210000|2022-04-18 00:20:10|244.09|241.79|244|241.7|244.09|241.79|243.97|241.67|9
1650241220000|2022-04-18 00:20:20|244.01|241.71|244.03|241.73|244.08|241.78|244|241.7|8
1650241230000|2022-04-18 00:20:30|244.1|241.8|244.11|241.81|244.18|241.88|244.1|241.8|9
1650241240000|2022-04-18 00:20:40|244.12|241.82|244.11|241.81|244.17|241.87|244.07|241.77|16
1650241250000|2022-04-18 00:20:50|244.1|241.8|244|241.7|244.1|241.8|243.93|241.63|11
1650241260000|2022-04-18 00:21:00|244.01|241.71|243.88|241.58|244.01|241.71|243.86|241.56|14
1650241270000|2022-04-18 00:21:10|243.84|241.54|243.79|241.49|243.84|241.54|243.74|241.44|14
1650241280000|2022-04-18 00:21:20|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650241290000|2022-04-18 00:21:30|243.77|241.47|243.71|241.41|243.78|241.48|243.69|241.39|10
1650241300000|2022-04-18 00:21:40|243.66|241.36|243.66|241.36|243.67|241.37|243.62|241.32|9
1650241310000|2022-04-18 00:21:50|243.65|241.35|243.65|241.35|243.74|241.44|243.65|241.35|14
1650241320000|2022-04-18 00:22:00|243.64|241.34|243.86|241.56|243.87|241.57|243.64|241.34|16
1650241330000|2022-04-18 00:22:10|243.85|241.55|244.03|241.73|244.06|241.76|243.85|241.55|8
1650241340000|2022-04-18 00:22:20|243.99|241.69|243.98|241.68|243.99|241.69|243.92|241.62|5
1650241350000|2022-04-18 00:22:30|243.97|241.67|243.91|241.61|243.97|241.67|243.86|241.56|13
1650241360000|2022-04-18 00:22:40|243.9|241.6|243.9|241.6|243.9|241.6|243.79|241.49|11
1650241370000|2022-04-18 00:22:50|243.89|241.59|244|241.7|244|241.7|243.89|241.59|5
1650241380000|2022-04-18 00:23:00|243.99|241.69|243.9|241.6|243.99|241.69|243.87|241.57|12
1650241390000|2022-04-18 00:23:10|243.91|241.61|243.94|241.64|243.95|241.65|243.82|241.52|14
1650241400000|2022-04-18 00:23:20|243.93|241.63|244|241.7|244|241.7|243.92|241.62|8
1650241410000|2022-04-18 00:23:30|243.97|241.67|243.92|241.62|244|241.7|243.92|241.62|5
1650241420000|2022-04-18 00:23:40|244.03|241.73|244.33|242.03|244.45|242.15|244.03|241.73|24
1650241430000|2022-04-18 00:23:50|244.38|242.08|244.32|242.02|244.38|242.08|244.32|242.02|5
1650241440000|2022-04-18 00:24:00|244.33|242.03|244.15|241.85|244.33|242.03|244.09|241.79|8
1650241450000|2022-04-18 00:24:10|244.17|241.87|244.13|241.83|244.17|241.87|244.13|241.83|3
1650241460000|2022-04-18 00:24:20|244.12|241.82|244.09|241.79|244.13|241.83|244.06|241.76|5
1650241470000|2022-04-18 00:24:30|244.1|241.8|244.23|241.93|244.3|242|244.1|241.8|13
1650241480000|2022-04-18 00:24:40|244.24|241.94|244.25|241.95|244.28|241.98|244.22|241.92|6
1650241490000|2022-04-18 00:24:50|244.26|241.96|244.35|242.05|244.36|242.06|244.26|241.96|5
1650241500000|2022-04-18 00:25:00|244.34|242.04|244.3|242|244.34|242.04|244.29|241.99|5
1650241510000|2022-04-18 00:25:10|244.33|242.03|244.01|241.71|244.35|242.05|243.95|241.65|19
1650241520000|2022-04-18 00:25:20|244.02|241.72|243.89|241.59|244.02|241.72|243.89|241.59|9
1650241530000|2022-04-18 00:25:30|243.93|241.63|243.89|241.59|243.93|241.63|243.86|241.56|6
1650241540000|2022-04-18 00:25:40|243.87|241.57|243.92|241.62|243.93|241.63|243.85|241.55|12
1650241550000|2022-04-18 00:25:50|244|241.7|244.17|241.87|244.18|241.88|244|241.7|12
1650241560000|2022-04-18 00:26:00|244.2|241.9|244.3|242|244.3|242|244.2|241.9|7
1650241570000|2022-04-18 00:26:10|244.31|242.01|244.21|241.91|244.31|242.01|244.21|241.91|12
1650241580000|2022-04-18 00:26:20|244.22|241.92|244.31|242.01|244.32|242.02|244.2|241.9|8
1650241590000|2022-04-18 00:26:30|244.3|242|244.1|241.8|244.3|242|244.1|241.8|11
1650241600000|2022-04-18 00:26:40|244.11|241.81|244.07|241.77|244.12|241.82|244.04|241.74|6
1650241610000|2022-04-18 00:26:50|244.06|241.76|244.11|241.81|244.11|241.81|244.06|241.76|4
1650241620000|2022-04-18 00:27:00|244.1|241.8|244.05|241.75|244.11|241.81|244.05|241.75|8
1650241630000|2022-04-18 00:27:10|244.04|241.74|244.01|241.71|244.05|241.75|244.01|241.71|7
1650241640000|2022-04-18 00:27:20|243.99|241.69|243.99|241.69|244|241.7|243.99|241.69|3
1650241650000|2022-04-18 00:27:30|244.01|241.71|244|241.7|244.02|241.72|243.99|241.69|10
1650241660000|2022-04-18 00:27:40|243.97|241.67|244.11|241.81|244.11|241.81|243.97|241.67|8
1650241670000|2022-04-18 00:27:50|244.08|241.78|244.32|242.02|244.32|242.02|244.08|241.78|16
1650241680000|2022-04-18 00:28:00|244.33|242.03|244.38|242.08|244.39|242.09|244.28|241.98|10
1650241690000|2022-04-18 00:28:10|244.36|242.06|244.37|242.07|244.37|242.07|244.36|242.06|6
1650241700000|2022-04-18 00:28:20|244.36|242.06|244.1|241.8|244.36|242.06|244.09|241.79|13
1650241710000|2022-04-18 00:28:30|244.08|241.78|244.1|241.8|244.11|241.81|244.08|241.78|4
1650241720000|2022-04-18 00:28:40|244.11|241.81|244.38|242.08|244.38|242.08|244.11|241.81|9
1650241730000|2022-04-18 00:28:50|244.34|242.04|244.32|242.02|244.34|242.04|244.32|242.02|6
1650241740000|2022-04-18 00:29:00|244.31|242.01|244.01|241.71|244.33|242.03|243.92|241.62|13
1650241750000|2022-04-18 00:29:10|243.98|241.68|244|241.7|244.01|241.71|243.97|241.67|4
1650241760000|2022-04-18 00:29:20|243.97|241.67|243.93|241.63|243.97|241.67|243.92|241.62|7
1650241770000|2022-04-18 00:29:30|243.9|241.6|243.93|241.63|243.94|241.64|243.9|241.6|6
1650241780000|2022-04-18 00:29:40|243.91|241.61|243.9|241.6|243.92|241.62|243.88|241.58|8
1650241790000|2022-04-18 00:29:50|243.93|241.63|243.98|241.68|244.07|241.77|243.91|241.61|13
1650241800000|2022-04-18 00:30:00|243.97|241.67|243.85|241.55|243.97|241.67|243.85|241.55|19
1650241810000|2022-04-18 00:30:10|243.86|241.56|243.67|241.37|243.88|241.58|243.67|241.37|17
1650241820000|2022-04-18 00:30:20|243.71|241.41|243.76|241.46|243.8|241.5|243.66|241.36|18
1650241830000|2022-04-18 00:30:30|243.78|241.48|243.82|241.52|243.82|241.52|243.66|241.36|11
1650241840000|2022-04-18 00:30:40|243.83|241.53|243.81|241.51|243.83|241.53|243.79|241.49|10
1650241850000|2022-04-18 00:30:50|243.79|241.49|243.84|241.54|243.84|241.54|243.79|241.49|8
1650241860000|2022-04-18 00:31:00|243.83|241.53|243.84|241.54|243.86|241.56|243.83|241.53|6
1650241870000|2022-04-18 00:31:10|243.82|241.52|243.77|241.47|243.82|241.52|243.75|241.45|11
1650241880000|2022-04-18 00:31:20|243.76|241.46|243.61|241.31|243.77|241.47|243.6|241.3|14
1650241890000|2022-04-18 00:31:30|243.59|241.29|243.71|241.41|243.71|241.41|243.59|241.29|9
1650241900000|2022-04-18 00:31:40|243.7|241.4|243.67|241.37|243.72|241.42|243.66|241.36|14
1650241910000|2022-04-18 00:31:50|243.68|241.38|243.67|241.37|243.68|241.38|243.63|241.33|11
1650241920000|2022-04-18 00:32:00|243.72|241.42|243.7|241.4|243.72|241.42|243.69|241.39|7
1650241930000|2022-04-18 00:32:10|243.69|241.39|243.69|241.39|243.69|241.39|243.66|241.36|8
1650241940000|2022-04-18 00:32:20|243.68|241.38|243.66|241.36|243.68|241.38|243.58|241.28|21
1650241950000|2022-04-18 00:32:30|243.62|241.32|243.63|241.33|243.65|241.35|243.61|241.31|9
1650241960000|2022-04-18 00:32:40|243.64|241.34|243.89|241.59|243.92|241.62|243.64|241.34|14
1650241970000|2022-04-18 00:32:50|243.88|241.58|243.82|241.52|243.88|241.58|243.8|241.5|6
1650241980000|2022-04-18 00:33:00|243.81|241.51|243.73|241.43|243.82|241.52|243.73|241.43|5
1650241990000|2022-04-18 00:33:10|243.72|241.42|243.75|241.45|243.78|241.48|243.72|241.42|5
1650242000000|2022-04-18 00:33:20|243.76|241.46|243.76|241.46|243.83|241.53|243.76|241.46|12
1650242010000|2022-04-18 00:33:30|243.72|241.42|243.73|241.43|243.75|241.45|243.69|241.39|15
1650242020000|2022-04-18 00:33:40|243.74|241.44|243.68|241.38|243.75|241.45|243.68|241.38|4
1650242030000|2022-04-18 00:33:50|243.67|241.37|243.62|241.32|243.69|241.39|243.61|241.31|8
1650242040000|2022-04-18 00:34:00|243.61|241.31|243.45|241.15|243.61|241.31|243.45|241.15|20
1650242050000|2022-04-18 00:34:10|243.44|241.14|243.42|241.12|243.46|241.16|243.36|241.06|14
1650242060000|2022-04-18 00:34:20|243.41|241.11|243.04|240.74|243.41|241.11|243.01|240.71|12
1650242070000|2022-04-18 00:34:30|243.14|240.84|243.33|241.03|243.35|241.05|243.14|240.84|9
1650242080000|2022-04-18 00:34:40|243.32|241.02|243.36|241.06|243.38|241.08|243.3|241|13
1650242090000|2022-04-18 00:34:50|243.37|241.07|243.24|240.94|243.37|241.07|243.24|240.94|13
1650242100000|2022-04-18 00:35:00|243.23|240.93|243.25|240.95|243.25|240.95|243.23|240.93|3
1650242110000|2022-04-18 00:35:10|243.26|240.96|243.06|240.76|243.26|240.96|243.05|240.75|10
1650242120000|2022-04-18 00:35:20|243.07|240.77|242.97|240.67|243.07|240.77|242.97|240.67|13
1650242130000|2022-04-18 00:35:30|242.96|240.66|242.88|240.58|242.97|240.67|242.86|240.56|16
1650242140000|2022-04-18 00:35:40|242.85|240.55|242.56|240.26|242.87|240.57|242.56|240.26|14
1650242150000|2022-04-18 00:35:50|242.51|240.21|242.54|240.24|242.61|240.31|242.51|240.21|19
1650242160000|2022-04-18 00:36:00|242.53|240.23|242.45|240.15|242.54|240.24|242.35|240.05|27
1650242170000|2022-04-18 00:36:10|242.46|240.16|242.78|240.48|242.85|240.55|242.46|240.16|18
1650242180000|2022-04-18 00:36:20|242.79|240.49|242.82|240.52|242.83|240.53|242.72|240.42|21
1650242190000|2022-04-18 00:36:30|242.85|240.55|242.7|240.4|242.85|240.55|242.65|240.35|15
1650242200000|2022-04-18 00:36:40|242.71|240.41|242.71|240.41|242.81|240.51|242.71|240.41|10
1650242210000|2022-04-18 00:36:50|242.7|240.4|242.74|240.44|242.75|240.45|242.63|240.33|12
1650242220000|2022-04-18 00:37:00|242.78|240.48|242.74|240.44|242.78|240.48|242.72|240.42|11
1650242230000|2022-04-18 00:37:10|242.73|240.43|242.97|240.67|242.97|240.67|242.73|240.43|7
1650242240000|2022-04-18 00:37:20|242.89|240.59|242.9|240.6|242.9|240.6|242.88|240.58|5
1650242250000|2022-04-18 00:37:30|242.88|240.58|242.75|240.45|242.93|240.63|242.75|240.45|12
1650242260000|2022-04-18 00:37:40|242.76|240.46|242.67|240.37|242.76|240.46|242.67|240.37|6
1650242270000|2022-04-18 00:37:50|242.68|240.38|242.81|240.51|242.81|240.51|242.68|240.38|10
1650242280000|2022-04-18 00:38:00|242.82|240.52|242.78|240.48|242.86|240.56|242.76|240.46|11
1650242290000|2022-04-18 00:38:10|242.82|240.52|242.77|240.47|242.82|240.52|242.77|240.47|4
1650242300000|2022-04-18 00:38:20|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|4
1650242310000|2022-04-18 00:38:30|242.77|240.47|242.78|240.48|242.78|240.48|242.75|240.45|8
1650242320000|2022-04-18 00:38:40|242.79|240.49|242.74|240.44|242.79|240.49|242.74|240.44|3
1650242330000|2022-04-18 00:38:50|242.75|240.45|242.9|240.6|242.91|240.61|242.75|240.45|10
1650242340000|2022-04-18 00:39:00|242.86|240.56|242.88|240.58|242.9|240.6|242.86|240.56|6
1650242350000|2022-04-18 00:39:10|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650242360000|2022-04-18 00:39:20|242.89|240.59|242.9|240.6|242.9|240.6|242.84|240.54|4
1650242370000|2022-04-18 00:39:30|242.89|240.59|242.84|240.54|242.91|240.61|242.81|240.51|15
1650242380000|2022-04-18 00:39:40|242.83|240.53|242.8|240.5|242.86|240.56|242.76|240.46|9
1650242390000|2022-04-18 00:39:50|242.79|240.49|242.85|240.55|242.86|240.56|242.79|240.49|10
1650242400000|2022-04-18 00:40:00|242.84|240.54|242.89|240.59|242.9|240.6|242.83|240.53|5
1650242410000|2022-04-18 00:40:10|242.87|240.57|242.79|240.49|242.88|240.58|242.78|240.48|8
1650242420000|2022-04-18 00:40:20|242.77|240.47|242.81|240.51|242.81|240.51|242.77|240.47|4
1650242430000|2022-04-18 00:40:30|242.83|240.53|242.89|240.59|242.9|240.6|242.78|240.48|13
1650242440000|2022-04-18 00:40:40|242.85|240.55|243.18|240.88|243.18|240.88|242.85|240.55|11
1650242450000|2022-04-18 00:40:50|243.19|240.89|243.01|240.71|243.19|240.89|243.01|240.71|6
1650242460000|2022-04-18 00:41:00|243.02|240.72|243.01|240.71|243.02|240.72|243|240.7|4
1650242470000|2022-04-18 00:41:10|243|240.7|242.93|240.63|243|240.7|242.92|240.62|7
1650242480000|2022-04-18 00:41:20|242.92|240.62|242.92|240.62|242.93|240.63|242.92|240.62|3
1650242500000|2022-04-18 00:41:40|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|2
1650242510000|2022-04-18 00:41:50|242.93|240.63|242.91|240.61|242.93|240.63|242.91|240.61|3
1650242520000|2022-04-18 00:42:00|242.92|240.62|242.91|240.61|242.93|240.63|242.84|240.54|13
1650242530000|2022-04-18 00:42:10|242.85|240.55|242.82|240.52|242.85|240.55|242.81|240.51|6
1650242540000|2022-04-18 00:42:20|242.81|240.51|242.8|240.5|242.81|240.51|242.76|240.46|5
1650242550000|2022-04-18 00:42:30|242.83|240.53|242.89|240.59|242.89|240.59|242.8|240.5|6
1650242560000|2022-04-18 00:42:40|242.87|240.57|242.86|240.56|242.89|240.59|242.85|240.55|11
1650242570000|2022-04-18 00:42:50|242.85|240.55|242.86|240.56|242.9|240.6|242.85|240.55|6
1650242580000|2022-04-18 00:43:00|242.84|240.54|242.84|240.54|242.86|240.56|242.82|240.52|7
1650242590000|2022-04-18 00:43:10|242.82|240.52|242.92|240.62|242.92|240.62|242.82|240.52|6
1650242600000|2022-04-18 00:43:20|242.89|240.59|243.01|240.71|243.02|240.72|242.89|240.59|11
1650242610000|2022-04-18 00:43:30|243|240.7|243.26|240.96|243.26|240.96|243|240.7|14
1650242620000|2022-04-18 00:43:40|243.25|240.95|243.02|240.72|243.26|240.96|243.02|240.72|15
1650242630000|2022-04-18 00:43:50|243.03|240.73|243.03|240.73|243.03|240.73|243.02|240.72|5
1650242640000|2022-04-18 00:44:00|243.02|240.72|243.05|240.75|243.05|240.75|243.02|240.72|6
1650242650000|2022-04-18 00:44:10|243.11|240.81|243.35|241.05|243.36|241.06|243.11|240.81|11
1650242660000|2022-04-18 00:44:20|243.39|241.09|243.32|241.02|243.41|241.11|243.32|241.02|10
1650242670000|2022-04-18 00:44:30|243.31|241.01|243.34|241.04|243.34|241.04|243.31|241.01|8
1650242680000|2022-04-18 00:44:40|243.35|241.05|243.37|241.07|243.41|241.11|243.33|241.03|8
1650242690000|2022-04-18 00:44:50|243.36|241.06|243.37|241.07|243.37|241.07|243.35|241.05|4
1650242700000|2022-04-18 00:45:00|243.4|241.1|243.37|241.07|243.42|241.12|243.36|241.06|6
1650242710000|2022-04-18 00:45:10|243.36|241.06|243.35|241.05|243.36|241.06|243.34|241.04|9
1650242720000|2022-04-18 00:45:20|243.34|241.04|243.11|240.81|243.34|241.04|243.06|240.76|12
1650242730000|2022-04-18 00:45:30|243.1|240.8|243.01|240.71|243.1|240.8|243.01|240.71|11
1650242740000|2022-04-18 00:45:40|242.97|240.67|242.94|240.64|242.98|240.68|242.93|240.63|8
1650242750000|2022-04-18 00:45:50|242.98|240.68|242.89|240.59|243|240.7|242.87|240.57|10
1650242760000|2022-04-18 00:46:00|242.94|240.64|242.85|240.55|242.94|240.64|242.85|240.55|11
1650242770000|2022-04-18 00:46:10|242.88|240.58|242.9|240.6|242.92|240.62|242.88|240.58|9
1650242780000|2022-04-18 00:46:20|242.89|240.59|242.84|240.54|242.91|240.61|242.83|240.53|7
1650242790000|2022-04-18 00:46:30|242.83|240.53|242.78|240.48|242.84|240.54|242.73|240.43|10
1650242800000|2022-04-18 00:46:40|242.77|240.47|242.79|240.49|242.81|240.51|242.7|240.4|8
1650242810000|2022-04-18 00:46:50|242.81|240.51|242.72|240.42|242.81|240.51|242.72|240.42|5
1650242820000|2022-04-18 00:47:00|242.7|240.4|242.75|240.45|242.75|240.45|242.7|240.4|7
1650242830000|2022-04-18 00:47:10|242.81|240.51|242.91|240.61|242.94|240.64|242.8|240.5|16
1650242840000|2022-04-18 00:47:20|242.94|240.64|242.98|240.68|242.99|240.69|242.93|240.63|5
1650242860000|2022-04-18 00:47:40|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650242870000|2022-04-18 00:47:50|242.96|240.66|242.92|240.62|242.96|240.66|242.92|240.62|6
1650242880000|2022-04-18 00:48:00|242.93|240.63|242.92|240.62|242.99|240.69|242.92|240.62|4
1650242890000|2022-04-18 00:48:10|242.9|240.6|242.8|240.5|242.9|240.6|242.77|240.47|10
1650242900000|2022-04-18 00:48:20|242.76|240.46|242.77|240.47|242.77|240.47|242.75|240.45|3
1650242910000|2022-04-18 00:48:30|242.76|240.46|242.76|240.46|242.77|240.47|242.76|240.46|3
1650242920000|2022-04-18 00:48:40|242.74|240.44|242.71|240.41|242.74|240.44|242.7|240.4|3
1650242930000|2022-04-18 00:48:50|242.72|240.42|242.73|240.43|242.77|240.47|242.72|240.42|11
1650242940000|2022-04-18 00:49:00|242.74|240.44|242.68|240.38|242.74|240.44|242.66|240.36|13
1650242950000|2022-04-18 00:49:10|242.66|240.36|242.78|240.48|242.78|240.48|242.66|240.36|6
1650242960000|2022-04-18 00:49:20|242.77|240.47|242.68|240.38|242.78|240.48|242.67|240.37|9
1650242970000|2022-04-18 00:49:30|242.69|240.39|242.79|240.49|242.79|240.49|242.66|240.36|13
1650242980000|2022-04-18 00:49:40|242.78|240.48|242.72|240.42|242.79|240.49|242.72|240.42|9
1650242990000|2022-04-18 00:49:50|242.71|240.41|242.71|240.41|242.73|240.43|242.7|240.4|4
1650243000000|2022-04-18 00:50:00|242.72|240.42|242.61|240.31|242.78|240.48|242.61|240.31|16
1650243010000|2022-04-18 00:50:10|242.64|240.34|242.6|240.3|242.64|240.34|242.59|240.29|8
1650243020000|2022-04-18 00:50:20|242.61|240.31|242.61|240.31|242.66|240.36|242.61|240.31|8
1650243030000|2022-04-18 00:50:30|242.62|240.32|242.59|240.29|242.63|240.33|242.59|240.29|5
1650243040000|2022-04-18 00:50:40|242.6|240.3|242.66|240.36|242.66|240.36|242.6|240.3|6
1650243050000|2022-04-18 00:50:50|242.67|240.37|242.75|240.45|242.75|240.45|242.66|240.36|9
1650243060000|2022-04-18 00:51:00|242.79|240.49|242.79|240.49|242.81|240.51|242.77|240.47|6
1650243070000|2022-04-18 00:51:10|242.78|240.48|242.9|240.6|242.94|240.64|242.77|240.47|13
1650243080000|2022-04-18 00:51:20|242.89|240.59|242.9|240.6|242.91|240.61|242.84|240.54|5
1650243090000|2022-04-18 00:51:30|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1650243100000|2022-04-18 00:51:40|242.92|240.62|242.91|240.61|242.92|240.62|242.9|240.6|4
1650243110000|2022-04-18 00:51:50|242.96|240.66|242.99|240.69|243|240.7|242.95|240.65|6
1650243120000|2022-04-18 00:52:00|243.03|240.73|243.34|241.04|243.36|241.06|242.83|240.53|19
1650243130000|2022-04-18 00:52:10|243.38|241.08|243.46|241.16|243.47|241.17|243.38|241.08|9
1650243140000|2022-04-18 00:52:20|243.45|241.15|243.39|241.09|243.46|241.16|243.39|241.09|11
1650243150000|2022-04-18 00:52:30|243.3|241|243.24|240.94|243.39|241.09|243.21|240.91|14
1650243160000|2022-04-18 00:52:40|243.23|240.93|243.33|241.03|243.33|241.03|243.23|240.93|9
1650243170000|2022-04-18 00:52:50|243.32|241.02|243.34|241.04|243.34|241.04|243.28|240.98|10
1650243180000|2022-04-18 00:53:00|243.35|241.05|243.35|241.05|243.35|241.05|243.34|241.04|3
1650243190000|2022-04-18 00:53:10|243.34|241.04|243.45|241.15|243.46|241.16|243.34|241.04|10
1650243200000|2022-04-18 00:53:20|243.46|241.16|243.46|241.16|243.5|241.2|243.45|241.15|4
1650243220000|2022-04-18 00:53:40|243.47|241.17|243.55|241.25|243.55|241.25|243.47|241.17|8
1650243230000|2022-04-18 00:53:50|243.58|241.28|243.73|241.43|243.74|241.44|243.57|241.27|14
1650243240000|2022-04-18 00:54:00|243.77|241.47|243.74|241.44|243.79|241.49|243.69|241.39|16
1650243250000|2022-04-18 00:54:10|243.75|241.45|243.74|241.44|243.75|241.45|243.64|241.34|13
1650243260000|2022-04-18 00:54:20|243.73|241.43|244|241.7|244|241.7|243.73|241.43|19
1650243270000|2022-04-18 00:54:30|244.01|241.71|244.02|241.72|244.35|242.05|244.01|241.71|22
1650243280000|2022-04-18 00:54:40|244.01|241.71|243.94|241.64|244.03|241.73|243.93|241.63|14
1650243290000|2022-04-18 00:54:50|243.92|241.62|243.93|241.63|243.95|241.65|243.88|241.58|11
1650243300000|2022-04-18 00:55:00|243.96|241.66|243.92|241.62|244|241.7|243.86|241.56|17
1650243310000|2022-04-18 00:55:10|243.93|241.63|243.87|241.57|243.94|241.64|243.85|241.55|10
1650243320000|2022-04-18 00:55:20|243.88|241.58|243.85|241.55|243.88|241.58|243.85|241.55|4
1650243330000|2022-04-18 00:55:30|243.87|241.57|243.89|241.59|243.89|241.59|243.87|241.57|3
1650243340000|2022-04-18 00:55:40|243.87|241.57|243.97|241.67|243.97|241.67|243.87|241.57|5
1650243350000|2022-04-18 00:55:50|244.01|241.71|243.92|241.62|244.01|241.71|243.92|241.62|5
1650243360000|2022-04-18 00:56:00|243.91|241.61|243.86|241.56|243.96|241.66|243.86|241.56|9
1650243370000|2022-04-18 00:56:10|243.89|241.59|243.72|241.42|243.89|241.59|243.68|241.38|16
1650243380000|2022-04-18 00:56:20|243.69|241.39|243.61|241.31|243.69|241.39|243.61|241.31|7
1650243390000|2022-04-18 00:56:30|243.63|241.33|243.69|241.39|243.71|241.41|243.56|241.26|15
1650243400000|2022-04-18 00:56:40|243.7|241.4|243.68|241.38|243.72|241.42|243.68|241.38|11
1650243410000|2022-04-18 00:56:50|243.7|241.4|243.7|241.4|243.75|241.45|243.7|241.4|5
1650243420000|2022-04-18 00:57:00|243.68|241.38|243.75|241.45|243.75|241.45|243.68|241.38|8
1650243430000|2022-04-18 00:57:10|243.77|241.47|243.69|241.39|243.77|241.47|243.68|241.38|7
1650243440000|2022-04-18 00:57:20|243.68|241.38|243.68|241.38|243.68|241.38|243.68|241.38|1
1650243450000|2022-04-18 00:57:30|243.69|241.39|243.71|241.41|243.71|241.41|243.68|241.38|8
1650243460000|2022-04-18 00:57:40|243.72|241.42|243.81|241.51|243.81|241.51|243.72|241.42|10
1650243470000|2022-04-18 00:57:50|243.82|241.52|243.88|241.58|243.88|241.58|243.82|241.52|5
1650243480000|2022-04-18 00:58:00|243.89|241.59|243.84|241.54|243.9|241.6|243.84|241.54|8
1650243490000|2022-04-18 00:58:10|243.85|241.55|243.81|241.51|243.85|241.55|243.81|241.51|5
1650243500000|2022-04-18 00:58:20|243.79|241.49|243.65|241.35|243.79|241.49|243.65|241.35|11
1650243510000|2022-04-18 00:58:30|243.66|241.36|243.66|241.36|243.66|241.36|243.64|241.34|4
1650243520000|2022-04-18 00:58:40|243.64|241.34|243.58|241.28|243.64|241.34|243.54|241.24|14
1650243530000|2022-04-18 00:58:50|243.56|241.26|243.6|241.3|243.6|241.3|243.54|241.24|8
1650243540000|2022-04-18 00:59:00|243.59|241.29|243.6|241.3|243.61|241.31|243.59|241.29|9
1650243550000|2022-04-18 00:59:10|243.59|241.29|243.56|241.26|243.6|241.3|243.56|241.26|4
1650243560000|2022-04-18 00:59:20|243.55|241.25|243.53|241.23|243.55|241.25|243.53|241.23|4
1650243570000|2022-04-18 00:59:30|243.5|241.2|243.45|241.15|243.5|241.2|243.45|241.15|2
1650243580000|2022-04-18 00:59:40|243.46|241.16|243.45|241.15|243.47|241.17|243.45|241.15|6
1650243590000|2022-04-18 00:59:50|243.47|241.17|243.48|241.18|243.48|241.18|243.44|241.14|6
1650243600000|2022-04-18 01:00:00|243.49|241.19|243.44|241.14|243.49|241.19|243.44|241.14|7
1650243610000|2022-04-18 01:00:10|243.45|241.15|243.19|240.89|243.45|241.15|243.18|240.88|17
1650243620000|2022-04-18 01:00:20|243.17|240.87|243.27|240.97|243.33|241.03|243.15|240.85|20
1650243630000|2022-04-18 01:00:30|243.33|241.03|243.3|241|243.33|241.03|243.29|240.99|12
1650243640000|2022-04-18 01:00:40|243.31|241.01|243.3|241|243.32|241.02|243.29|240.99|9
1650243660000|2022-04-18 01:01:00|243.29|240.99|243.45|241.15|243.45|241.15|243.29|240.99|10
1650243670000|2022-04-18 01:01:10|243.46|241.16|243.48|241.18|243.48|241.18|243.46|241.16|2
1650243680000|2022-04-18 01:01:20|243.39|241.09|243.49|241.19|243.49|241.19|243.39|241.09|3
1650243690000|2022-04-18 01:01:30|243.51|241.21|243.5|241.2|243.51|241.21|243.5|241.2|4
1650243700000|2022-04-18 01:01:40|243.48|241.18|243.5|241.2|243.51|241.21|243.44|241.14|7
1650243710000|2022-04-18 01:01:50|243.51|241.21|243.5|241.2|243.51|241.21|243.49|241.19|4
1650243720000|2022-04-18 01:02:00|243.51|241.21|243.37|241.07|243.51|241.21|243.32|241.02|15
1650243730000|2022-04-18 01:02:10|243.4|241.1|243.36|241.06|243.43|241.13|243.36|241.06|9
1650243740000|2022-04-18 01:02:20|243.3|241|243.23|240.93|243.3|241|243.23|240.93|3
1650243750000|2022-04-18 01:02:30|243.21|240.91|243.17|240.87|243.21|240.91|243.15|240.85|5
1650243760000|2022-04-18 01:02:40|243.16|240.86|243.27|240.97|243.28|240.98|243.16|240.86|10
1650243770000|2022-04-18 01:02:50|243.29|240.99|243.35|241.05|243.35|241.05|243.29|240.99|13
1650243780000|2022-04-18 01:03:00|243.34|241.04|243.31|241.01|243.35|241.05|243.3|241|10
1650243790000|2022-04-18 01:03:10|243.3|241|243.26|240.96|243.31|241.01|243.26|240.96|7
1650243810000|2022-04-18 01:03:30|243.27|240.97|243.49|241.19|243.49|241.19|243.27|240.97|17
1650243820000|2022-04-18 01:03:40|243.5|241.2|243.52|241.22|243.55|241.25|243.5|241.2|5
1650243830000|2022-04-18 01:03:50|243.54|241.24|243.63|241.33|243.67|241.37|243.49|241.19|12
1650243840000|2022-04-18 01:04:00|243.62|241.32|243.6|241.3|243.63|241.33|243.6|241.3|8
1650243850000|2022-04-18 01:04:10|243.59|241.29|243.6|241.3|243.6|241.3|243.59|241.29|2
1650243860000|2022-04-18 01:04:20|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|2
1650243870000|2022-04-18 01:04:30|243.59|241.29|243.63|241.33|243.63|241.33|243.59|241.29|4
1650243880000|2022-04-18 01:04:40|243.68|241.38|243.71|241.41|243.72|241.42|243.68|241.38|7
1650243890000|2022-04-18 01:04:50|243.7|241.4|243.71|241.41|243.71|241.41|243.7|241.4|2
1650243900000|2022-04-18 01:05:00|243.7|241.4|243.63|241.33|243.71|241.41|243.63|241.33|9
1650243910000|2022-04-18 01:05:10|243.64|241.34|243.71|241.41|243.71|241.41|243.62|241.32|11
1650243920000|2022-04-18 01:05:20|243.68|241.38|243.7|241.4|243.71|241.41|243.68|241.38|5
1650243930000|2022-04-18 01:05:30|243.67|241.37|243.71|241.41|243.73|241.43|243.62|241.32|14
1650243940000|2022-04-18 01:05:40|243.72|241.42|243.76|241.46|243.76|241.46|243.72|241.42|9
1650243950000|2022-04-18 01:05:50|243.79|241.49|243.78|241.48|243.8|241.5|243.76|241.46|7
1650243960000|2022-04-18 01:06:00|243.74|241.44|243.6|241.3|243.76|241.46|243.6|241.3|16
1650243970000|2022-04-18 01:06:10|243.61|241.31|243.65|241.35|243.65|241.35|243.6|241.3|7
1650243980000|2022-04-18 01:06:20|243.67|241.37|243.65|241.35|243.67|241.37|243.64|241.34|3
1650243990000|2022-04-18 01:06:30|243.68|241.38|243.65|241.35|243.68|241.38|243.65|241.35|4
1650244000000|2022-04-18 01:06:40|243.68|241.38|243.74|241.44|243.74|241.44|243.66|241.36|11
1650244010000|2022-04-18 01:06:50|243.75|241.45|243.75|241.45|243.75|241.45|243.75|241.45|1
1650244020000|2022-04-18 01:07:00|243.77|241.47|243.74|241.44|243.78|241.48|243.73|241.43|7
1650244030000|2022-04-18 01:07:10|243.75|241.45|243.74|241.44|243.75|241.45|243.74|241.44|2
1650244040000|2022-04-18 01:07:20|243.73|241.43|243.81|241.51|243.81|241.51|243.73|241.43|7
1650244050000|2022-04-18 01:07:30|243.8|241.5|243.75|241.45|243.8|241.5|243.73|241.43|5
1650244060000|2022-04-18 01:07:40|243.77|241.47|243.81|241.51|243.81|241.51|243.77|241.47|5
1650244070000|2022-04-18 01:07:50|243.8|241.5|243.77|241.47|243.81|241.51|243.77|241.47|5
1650244080000|2022-04-18 01:08:00|243.79|241.49|243.83|241.53|243.83|241.53|243.74|241.44|11
1650244100000|2022-04-18 01:08:20|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650244110000|2022-04-18 01:08:30|243.8|241.5|243.83|241.53|243.83|241.53|243.79|241.49|6
1650244120000|2022-04-18 01:08:40|243.85|241.55|243.84|241.54|243.9|241.6|243.84|241.54|9
1650244130000|2022-04-18 01:08:50|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650244140000|2022-04-18 01:09:00|243.9|241.6|243.87|241.57|243.9|241.6|243.87|241.57|5
1650244150000|2022-04-18 01:09:10|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1650244160000|2022-04-18 01:09:20|243.92|241.62|243.99|241.69|244.03|241.73|243.92|241.62|4
1650244170000|2022-04-18 01:09:30|243.97|241.67|243.99|241.69|243.99|241.69|243.97|241.67|2
1650244180000|2022-04-18 01:09:40|244.09|241.79|244.25|241.95|244.31|242.01|244.09|241.79|8
1650244190000|2022-04-18 01:09:50|244.27|241.97|244.36|242.06|244.45|242.15|244.27|241.97|23
1650244200000|2022-04-18 01:10:00|244.35|242.05|244.35|242.05|244.39|242.09|244.33|242.03|15
1650244210000|2022-04-18 01:10:10|244.34|242.04|244.52|242.22|244.56|242.26|244.33|242.03|21
1650244220000|2022-04-18 01:10:20|244.49|242.19|244.39|242.09|244.55|242.25|244.38|242.08|15
1650244230000|2022-04-18 01:10:30|244.41|242.11|244.34|242.04|244.41|242.11|244.34|242.04|4
1650244240000|2022-04-18 01:10:40|244.33|242.03|244.28|241.98|244.34|242.04|244.27|241.97|5
1650244250000|2022-04-18 01:10:50|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1650244260000|2022-04-18 01:11:00|244.26|241.96|244.01|241.71|244.29|241.99|244.01|241.71|18
1650244270000|2022-04-18 01:11:10|244.03|241.73|244.08|241.78|244.09|241.79|244.01|241.71|12
1650244280000|2022-04-18 01:11:20|244.17|241.87|244.22|241.92|244.22|241.92|244.17|241.87|5
1650244290000|2022-04-18 01:11:30|244.21|241.91|244.22|241.92|244.22|241.92|244.2|241.9|7
1650244300000|2022-04-18 01:11:40|244.29|241.99|244.32|242.02|244.33|242.03|244.27|241.97|7
1650244310000|2022-04-18 01:11:50|244.31|242.01|244.28|241.98|244.31|242.01|244.28|241.98|6
1650244320000|2022-04-18 01:12:00|244.27|241.97|244.27|241.97|244.28|241.98|244.27|241.97|3
1650244330000|2022-04-18 01:12:10|244.28|241.98|244.3|242|244.3|242|244.28|241.98|3
1650244340000|2022-04-18 01:12:20|244.29|241.99|244.01|241.71|244.3|242|244|241.7|10
1650244350000|2022-04-18 01:12:30|244.05|241.75|243.94|241.64|244.05|241.75|243.94|241.64|7
1650244360000|2022-04-18 01:12:40|243.95|241.65|243.99|241.69|243.99|241.69|243.91|241.61|10
1650244370000|2022-04-18 01:12:50|244|241.7|244.14|241.84|244.14|241.84|244|241.7|7
1650244380000|2022-04-18 01:13:00|244.15|241.85|244.25|241.95|244.25|241.95|244.15|241.85|5
1650244390000|2022-04-18 01:13:10|244.29|241.99|244.27|241.97|244.36|242.06|244.27|241.97|8
1650244400000|2022-04-18 01:13:20|244.3|242|244.28|241.98|244.3|242|244.26|241.96|4
1650244420000|2022-04-18 01:13:40|244.24|241.94|244.27|241.97|244.28|241.98|244.2|241.9|9
1650244430000|2022-04-18 01:13:50|244.28|241.98|244.42|242.12|244.43|242.13|244.28|241.98|6
1650244440000|2022-04-18 01:14:00|244.43|242.13|244.44|242.14|244.44|242.14|244.43|242.13|2
1650244450000|2022-04-18 01:14:10|244.43|242.13|244.36|242.06|244.43|242.13|244.34|242.04|12
1650244460000|2022-04-18 01:14:20|244.37|242.07|244.44|242.14|244.44|242.14|244.34|242.04|6
1650244470000|2022-04-18 01:14:30|244.43|242.13|244.42|242.12|244.43|242.13|244.42|242.12|2
1650244480000|2022-04-18 01:14:40|244.41|242.11|244.26|241.96|244.41|242.11|244.25|241.95|11
1650244490000|2022-04-18 01:14:50|244.27|241.97|244.27|241.97|244.29|241.99|244.27|241.97|5
1650244500000|2022-04-18 01:15:00|244.28|241.98|244.22|241.92|244.28|241.98|244.22|241.92|8
1650244510000|2022-04-18 01:15:10|244.17|241.87|244.06|241.76|244.17|241.87|244.06|241.76|7
1650244520000|2022-04-18 01:15:20|244.03|241.73|244.04|241.74|244.07|241.77|244.01|241.71|10
1650244530000|2022-04-18 01:15:30|244.02|241.72|244.07|241.77|244.07|241.77|244.02|241.72|5
1650244540000|2022-04-18 01:15:40|244.03|241.73|244.02|241.72|244.03|241.73|244.02|241.72|2
1650244550000|2022-04-18 01:15:50|244.09|241.79|244.08|241.78|244.1|241.8|244.07|241.77|8
1650244560000|2022-04-18 01:16:00|244.05|241.75|244|241.7|244.05|241.75|243.96|241.66|11
1650244570000|2022-04-18 01:16:10|244.04|241.74|244|241.7|244.04|241.74|244|241.7|4
1650244580000|2022-04-18 01:16:20|244.01|241.71|243.97|241.67|244.02|241.72|243.96|241.66|7
1650244590000|2022-04-18 01:16:30|243.98|241.68|243.98|241.68|243.98|241.68|243.98|241.68|1
1650244600000|2022-04-18 01:16:40|244|241.7|244.01|241.71|244.05|241.75|243.98|241.68|11
1650244610000|2022-04-18 01:16:50|244|241.7|244.24|241.94|244.25|241.95|244|241.7|9
1650244620000|2022-04-18 01:17:00|244.25|241.95|244.02|241.72|244.34|242.04|244.02|241.72|10
1650244630000|2022-04-18 01:17:10|244|241.7|244.04|241.74|244.04|241.74|244|241.7|3
1650244640000|2022-04-18 01:17:20|244|241.7|244.01|241.71|244.01|241.71|244|241.7|2
1650244650000|2022-04-18 01:17:30|244.02|241.72|244.01|241.71|244.02|241.72|244.01|241.71|2
1650244660000|2022-04-18 01:17:40|244.06|241.76|244.1|241.8|244.1|241.8|244.06|241.76|3
1650244670000|2022-04-18 01:17:50|244.11|241.81|244.1|241.8|244.11|241.81|244.1|241.8|2
1650244680000|2022-04-18 01:18:00|244.09|241.79|244.05|241.75|244.1|241.8|244.05|241.75|4
1650244690000|2022-04-18 01:18:10|244.06|241.76|244.01|241.71|244.06|241.76|244.01|241.71|4
1650244700000|2022-04-18 01:18:20|244.03|241.73|244.07|241.77|244.07|241.77|243.94|241.64|11
1650244710000|2022-04-18 01:18:30|244.06|241.76|244.24|241.94|244.25|241.95|244.06|241.76|9
1650244720000|2022-04-18 01:18:40|244.16|241.86|244.1|241.8|244.16|241.86|244.09|241.79|5
1650244730000|2022-04-18 01:18:50|244.08|241.78|244.02|241.72|244.08|241.78|244.01|241.71|8
1650244740000|2022-04-18 01:19:00|244.01|241.71|243.92|241.62|244.02|241.72|243.92|241.62|7
1650244750000|2022-04-18 01:19:10|243.93|241.63|243.91|241.61|243.93|241.63|243.91|241.61|2
1650244760000|2022-04-18 01:19:20|243.9|241.6|243.91|241.61|243.91|241.61|243.9|241.6|2
1650244770000|2022-04-18 01:19:30|243.92|241.62|243.92|241.62|243.96|241.66|243.91|241.61|5
1650244780000|2022-04-18 01:19:40|243.94|241.64|243.94|241.64|243.96|241.66|243.94|241.64|3
1650244790000|2022-04-18 01:19:50|243.95|241.65|244.02|241.72|244.06|241.76|243.95|241.65|6
1650244800000|2022-04-18 01:20:00|244.01|241.71|243.94|241.64|244.01|241.71|243.93|241.63|8
1650244810000|2022-04-18 01:20:10|243.93|241.63|243.92|241.62|243.93|241.63|243.92|241.62|2
1650244820000|2022-04-18 01:20:20|243.95|241.65|243.92|241.62|243.99|241.69|243.88|241.58|16
1650244830000|2022-04-18 01:20:30|243.87|241.57|243.91|241.61|243.91|241.61|243.87|241.57|4
1650244840000|2022-04-18 01:20:40|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650244850000|2022-04-18 01:20:50|243.85|241.55|243.86|241.56|243.86|241.56|243.85|241.55|2
1650244860000|2022-04-18 01:21:00|243.89|241.59|243.86|241.56|243.89|241.59|243.86|241.56|3
1650244870000|2022-04-18 01:21:10|243.89|241.59|243.92|241.62|243.98|241.68|243.89|241.59|13
1650244880000|2022-04-18 01:21:20|243.91|241.61|243.91|241.61|243.91|241.61|243.91|241.61|1
1650244890000|2022-04-18 01:21:30|243.9|241.6|243.91|241.61|243.92|241.62|243.86|241.56|8
1650244900000|2022-04-18 01:21:40|243.9|241.6|243.91|241.61|243.91|241.61|243.9|241.6|2
1650244910000|2022-04-18 01:21:50|243.86|241.56|243.78|241.48|243.86|241.56|243.78|241.48|5
1650244920000|2022-04-18 01:22:00|243.8|241.5|243.62|241.32|243.8|241.5|243.56|241.26|18
1650244930000|2022-04-18 01:22:10|243.61|241.31|243.41|241.11|243.61|241.31|243.41|241.11|15
1650244940000|2022-04-18 01:22:20|243.4|241.1|243.3|241|243.4|241.1|243.29|240.99|10
1650244950000|2022-04-18 01:22:30|243.29|240.99|243.21|240.91|243.29|240.99|243.21|240.91|5
1650244960000|2022-04-18 01:22:40|243.23|240.93|243.32|241.02|243.34|241.04|243.23|240.93|9
1650244970000|2022-04-18 01:22:50|243.33|241.03|243.39|241.09|243.39|241.09|243.33|241.03|4
1650244980000|2022-04-18 01:23:00|243.4|241.1|243.39|241.09|243.41|241.11|243.39|241.09|6
1650244990000|2022-04-18 01:23:10|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|2
1650245000000|2022-04-18 01:23:20|243.38|241.08|243.36|241.06|243.41|241.11|243.36|241.06|9
1650245010000|2022-04-18 01:23:30|243.38|241.08|243.55|241.25|243.55|241.25|243.38|241.08|9
1650245020000|2022-04-18 01:23:40|243.56|241.26|243.57|241.27|243.57|241.27|243.56|241.26|2
1650245030000|2022-04-18 01:23:50|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650245040000|2022-04-18 01:24:00|243.59|241.29|243.47|241.17|243.6|241.3|243.42|241.12|15
1650245050000|2022-04-18 01:24:10|243.46|241.16|243.35|241.05|243.46|241.16|243.35|241.05|12
1650245060000|2022-04-18 01:24:20|243.36|241.06|243.46|241.16|243.46|241.16|243.34|241.04|9
1650245070000|2022-04-18 01:24:30|243.52|241.22|243.55|241.25|243.57|241.27|243.51|241.21|7
1650245080000|2022-04-18 01:24:40|243.54|241.24|243.48|241.18|243.55|241.25|243.47|241.17|9
1650245090000|2022-04-18 01:24:50|243.47|241.17|243.48|241.18|243.48|241.18|243.46|241.16|3
1650245100000|2022-04-18 01:25:00|243.47|241.17|243.38|241.08|243.47|241.17|243.38|241.08|8
1650245110000|2022-04-18 01:25:10|243.37|241.07|243.39|241.09|243.39|241.09|243.36|241.06|7
1650245120000|2022-04-18 01:25:20|243.37|241.07|243.43|241.13|243.44|241.14|243.37|241.07|5
1650245130000|2022-04-18 01:25:30|243.44|241.14|243.51|241.21|243.52|241.22|243.44|241.14|13
1650245140000|2022-04-18 01:25:40|243.52|241.22|243.53|241.23|243.54|241.24|243.52|241.22|6
1650245150000|2022-04-18 01:25:50|243.52|241.22|243.52|241.22|243.52|241.22|243.51|241.21|5
1650245160000|2022-04-18 01:26:00|243.53|241.23|243.52|241.22|243.53|241.23|243.51|241.21|4
1650245170000|2022-04-18 01:26:10|243.5|241.2|243.42|241.12|243.5|241.2|243.42|241.12|9
1650245180000|2022-04-18 01:26:20|243.43|241.13|243.41|241.11|243.43|241.13|243.4|241.1|5
1650245190000|2022-04-18 01:26:30|243.39|241.09|243.37|241.07|243.39|241.09|243.37|241.07|2
1650245200000|2022-04-18 01:26:40|243.35|241.05|243.37|241.07|243.37|241.07|243.35|241.05|6
1650245210000|2022-04-18 01:26:50|243.38|241.08|243.42|241.12|243.42|241.12|243.36|241.06|5
1650245220000|2022-04-18 01:27:00|243.45|241.15|243.56|241.26|243.56|241.26|243.44|241.14|8
1650245230000|2022-04-18 01:27:10|243.55|241.25|243.5|241.2|243.55|241.25|243.5|241.2|5
1650245240000|2022-04-18 01:27:20|243.51|241.21|243.45|241.15|243.51|241.21|243.44|241.14|10
1650245250000|2022-04-18 01:27:30|243.47|241.17|243.44|241.14|243.47|241.17|243.44|241.14|2
1650245260000|2022-04-18 01:27:40|243.4|241.1|243.43|241.13|243.43|241.13|243.4|241.1|2
1650245270000|2022-04-18 01:27:50|243.35|241.05|243.46|241.16|243.47|241.17|243.35|241.05|9
1650245280000|2022-04-18 01:28:00|243.48|241.18|243.7|241.4|243.73|241.43|243.48|241.18|15
1650245290000|2022-04-18 01:28:10|243.69|241.39|243.63|241.33|243.69|241.39|243.56|241.26|11
1650245300000|2022-04-18 01:28:20|243.64|241.34|243.64|241.34|243.66|241.36|243.62|241.32|9
1650245310000|2022-04-18 01:28:30|243.65|241.35|243.64|241.34|243.68|241.38|243.64|241.34|5
1650245320000|2022-04-18 01:28:40|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650245330000|2022-04-18 01:28:50|243.63|241.33|243.7|241.4|243.74|241.44|243.63|241.33|7
1650245340000|2022-04-18 01:29:00|243.69|241.39|243.72|241.42|243.72|241.42|243.64|241.34|11
1650245350000|2022-04-18 01:29:10|243.73|241.43|243.76|241.46|243.76|241.46|243.72|241.42|5
1650245360000|2022-04-18 01:29:20|243.74|241.44|243.78|241.48|243.81|241.51|243.74|241.44|5
1650245370000|2022-04-18 01:29:30|243.74|241.44|243.77|241.47|243.85|241.55|243.74|241.44|15
1650245380000|2022-04-18 01:29:40|243.76|241.46|243.74|241.44|243.79|241.49|243.74|241.44|7
1650245390000|2022-04-18 01:29:50|243.75|241.45|243.88|241.58|243.91|241.61|243.7|241.4|9
1650245400000|2022-04-18 01:30:00|243.89|241.59|243.84|241.54|243.89|241.59|243.74|241.44|12
1650245410000|2022-04-18 01:30:10|243.85|241.55|244.24|241.94|244.26|241.96|243.85|241.55|17
1650245420000|2022-04-18 01:30:20|244.23|241.93|244.32|242.02|244.36|242.06|244.23|241.93|9
1650245430000|2022-04-18 01:30:30|244.33|242.03|244.31|242.01|244.36|242.06|244.27|241.97|6
1650245440000|2022-04-18 01:30:40|244.29|241.99|244.26|241.96|244.29|241.99|244.26|241.96|4
1650245450000|2022-04-18 01:30:50|244.23|241.93|244.17|241.87|244.23|241.93|244.17|241.87|9
1650245460000|2022-04-18 01:31:00|244.19|241.89|244.09|241.79|244.19|241.89|244.09|241.79|10
1650245470000|2022-04-18 01:31:10|244.1|241.8|244.1|241.8|244.16|241.86|244.1|241.8|6
1650245480000|2022-04-18 01:31:20|244.11|241.81|244.1|241.8|244.11|241.81|244.07|241.77|3
1650245490000|2022-04-18 01:31:30|244.07|241.77|244|241.7|244.07|241.77|243.95|241.65|11
1650245500000|2022-04-18 01:31:40|243.99|241.69|244|241.7|244|241.7|243.99|241.69|4
1650245510000|2022-04-18 01:31:50|243.99|241.69|243.92|241.62|243.99|241.69|243.92|241.62|10
1650245520000|2022-04-18 01:32:00|243.9|241.6|243.91|241.61|243.93|241.63|243.83|241.53|18
1650245540000|2022-04-18 01:32:20|243.94|241.64|243.91|241.61|243.94|241.64|243.91|241.61|2
1650245550000|2022-04-18 01:32:30|243.93|241.63|244|241.7|244|241.7|243.93|241.63|5
1650245560000|2022-04-18 01:32:40|243.99|241.69|244.01|241.71|244.01|241.71|243.99|241.69|5
1650245570000|2022-04-18 01:32:50|244.02|241.72|243.93|241.63|244.02|241.72|243.93|241.63|8
1650245580000|2022-04-18 01:33:00|243.9|241.6|243.91|241.61|243.92|241.62|243.9|241.6|4
1650245590000|2022-04-18 01:33:10|243.93|241.63|243.83|241.53|243.93|241.63|243.83|241.53|4
1650245600000|2022-04-18 01:33:20|243.82|241.52|243.64|241.34|243.86|241.56|243.63|241.33|15
1650245610000|2022-04-18 01:33:30|243.63|241.33|243.53|241.23|243.63|241.33|243.53|241.23|5
1650245620000|2022-04-18 01:33:40|243.52|241.22|243.44|241.14|243.54|241.24|243.44|241.14|9
1650245630000|2022-04-18 01:33:50|243.43|241.13|243.45|241.15|243.46|241.16|243.42|241.12|15
1650245640000|2022-04-18 01:34:00|243.44|241.14|243.41|241.11|243.44|241.14|243.41|241.11|4
1650245650000|2022-04-18 01:34:10|243.42|241.12|243.32|241.02|243.43|241.13|243.31|241.01|14
1650245660000|2022-04-18 01:34:20|243.3|241|243.52|241.22|243.52|241.22|243.28|240.98|11
1650245670000|2022-04-18 01:34:30|243.53|241.23|243.53|241.23|243.54|241.24|243.5|241.2|9
1650245680000|2022-04-18 01:34:40|243.5|241.2|243.46|241.16|243.5|241.2|243.45|241.15|7
1650245690000|2022-04-18 01:34:50|243.44|241.14|243.6|241.3|243.6|241.3|243.44|241.14|12
1650245700000|2022-04-18 01:35:00|243.59|241.29|243.72|241.42|243.73|241.43|243.59|241.29|12
1650245710000|2022-04-18 01:35:10|243.68|241.38|243.74|241.44|243.77|241.47|243.63|241.33|13
1650245720000|2022-04-18 01:35:20|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|2
1650245730000|2022-04-18 01:35:30|243.75|241.45|243.74|241.44|243.76|241.46|243.74|241.44|6
1650245740000|2022-04-18 01:35:40|243.75|241.45|243.76|241.46|243.76|241.46|243.75|241.45|2
1650245750000|2022-04-18 01:35:50|243.74|241.44|243.74|241.44|243.74|241.44|243.74|241.44|1
1650245760000|2022-04-18 01:36:00|243.76|241.46|243.74|241.44|243.76|241.46|243.74|241.44|4
1650245780000|2022-04-18 01:36:20|243.7|241.4|243.74|241.44|243.75|241.45|243.7|241.4|6
1650245790000|2022-04-18 01:36:30|243.76|241.46|243.74|241.44|243.76|241.46|243.74|241.44|2
1650245800000|2022-04-18 01:36:40|243.72|241.42|243.67|241.37|243.74|241.44|243.67|241.37|5
1650245810000|2022-04-18 01:36:50|243.61|241.31|243.67|241.37|243.67|241.37|243.61|241.31|2
1650245820000|2022-04-18 01:37:00|243.64|241.34|243.66|241.36|243.66|241.36|243.64|241.34|2
1650245830000|2022-04-18 01:37:10|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650245840000|2022-04-18 01:37:20|243.66|241.36|243.8|241.5|243.8|241.5|243.6|241.3|12
1650245850000|2022-04-18 01:37:30|243.81|241.51|243.82|241.52|243.82|241.52|243.81|241.51|2
1650245860000|2022-04-18 01:37:40|243.81|241.51|243.74|241.44|243.82|241.52|243.73|241.43|6
1650245870000|2022-04-18 01:37:50|243.73|241.43|243.74|241.44|243.79|241.49|243.73|241.43|10
1650245880000|2022-04-18 01:38:00|243.75|241.45|243.83|241.53|243.85|241.55|243.75|241.45|13
1650245890000|2022-04-18 01:38:10|243.82|241.52|243.91|241.61|243.92|241.62|243.81|241.51|7
1650245900000|2022-04-18 01:38:20|243.9|241.6|243.9|241.6|243.91|241.61|243.9|241.6|3
1650245910000|2022-04-18 01:38:30|243.89|241.59|243.9|241.6|243.9|241.6|243.89|241.59|2
1650245920000|2022-04-18 01:38:40|243.91|241.61|243.88|241.58|243.92|241.62|243.88|241.58|5
1650245930000|2022-04-18 01:38:50|243.89|241.59|244.01|241.71|244.01|241.71|243.89|241.59|4
1650245940000|2022-04-18 01:39:00|244|241.7|244.01|241.71|244.02|241.72|244|241.7|4
1650245950000|2022-04-18 01:39:10|244|241.7|244.1|241.8|244.1|241.8|244|241.7|7
1650245960000|2022-04-18 01:39:20|244.12|241.82|244.1|241.8|244.14|241.84|244.1|241.8|3
1650245970000|2022-04-18 01:39:30|244.26|241.96|244.26|241.96|244.35|242.05|244.26|241.96|10
1650245980000|2022-04-18 01:39:40|244.25|241.95|244.27|241.97|244.32|242.02|244.25|241.95|8
1650245990000|2022-04-18 01:39:50|244.28|241.98|244.3|242|244.32|242.02|244.21|241.91|8
1650246000000|2022-04-18 01:40:00|244.31|242.01|244.13|241.83|244.32|242.02|244.13|241.83|9
1650246010000|2022-04-18 01:40:10|244.12|241.82|244.28|241.98|244.31|242.01|244.12|241.82|9
1650246020000|2022-04-18 01:40:20|244.27|241.97|244.25|241.95|244.28|241.98|244.25|241.95|5
1650246030000|2022-04-18 01:40:30|244.24|241.94|244.24|241.94|244.24|241.94|244.21|241.91|11
1650246040000|2022-04-18 01:40:40|244.26|241.96|244.26|241.96|244.26|241.96|244.23|241.93|8
1650246050000|2022-04-18 01:40:50|244.25|241.95|244.27|241.97|244.29|241.99|244.25|241.95|8
1650246060000|2022-04-18 01:41:00|244.26|241.96|244.28|241.98|244.28|241.98|244.26|241.96|3
1650246070000|2022-04-18 01:41:10|244.27|241.97|244.35|242.05|244.37|242.07|244.27|241.97|11
1650246080000|2022-04-18 01:41:20|244.38|242.08|244.36|242.06|244.38|242.08|244.36|242.06|6
1650246090000|2022-04-18 01:41:30|244.39|242.09|244.36|242.06|244.39|242.09|244.36|242.06|3
1650246100000|2022-04-18 01:41:40|244.34|242.04|244.34|242.04|244.35|242.05|244.32|242.02|4
1650246110000|2022-04-18 01:41:50|244.21|241.91|244.06|241.76|244.21|241.91|244.03|241.73|14
1650246120000|2022-04-18 01:42:00|244.03|241.73|244.27|241.97|244.29|241.99|244.03|241.73|9
1650246130000|2022-04-18 01:42:10|244.28|241.98|244.1|241.8|244.28|241.98|244.1|241.8|10
1650246140000|2022-04-18 01:42:20|244.12|241.82|244.06|241.76|244.12|241.82|244.06|241.76|7
1650246150000|2022-04-18 01:42:30|244.02|241.72|244.22|241.92|244.22|241.92|244.01|241.71|13
1650246160000|2022-04-18 01:42:40|244.23|241.93|244.25|241.95|244.26|241.96|244.19|241.89|9
1650246170000|2022-04-18 01:42:50|244.26|241.96|244.23|241.93|244.26|241.96|244.23|241.93|4
1650246180000|2022-04-18 01:43:00|244.11|241.81|244.03|241.73|244.11|241.81|244.03|241.73|10
1650246190000|2022-04-18 01:43:10|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650246200000|2022-04-18 01:43:20|244.02|241.72|244.02|241.72|244.04|241.74|244.01|241.71|6
1650246210000|2022-04-18 01:43:30|244.01|241.71|244.12|241.82|244.12|241.82|243.95|241.65|6
1650246220000|2022-04-18 01:43:40|244.11|241.81|244.11|241.81|244.11|241.81|244.11|241.81|1
1650246230000|2022-04-18 01:43:50|244.1|241.8|244.12|241.82|244.12|241.82|244.09|241.79|4
1650246240000|2022-04-18 01:44:00|244.11|241.81|244.04|241.74|244.11|241.81|244.01|241.71|10
1650246260000|2022-04-18 01:44:20|244.1|241.8|244.02|241.72|244.11|241.81|244.02|241.72|4
1650246270000|2022-04-18 01:44:30|244.01|241.71|244.24|241.94|244.24|241.94|244.01|241.71|10
1650246280000|2022-04-18 01:44:40|244.25|241.95|244.15|241.85|244.27|241.97|244.11|241.81|11
1650246290000|2022-04-18 01:44:50|244.14|241.84|243.95|241.65|244.14|241.84|243.94|241.64|14
1650246300000|2022-04-18 01:45:00|243.96|241.66|243.95|241.65|243.96|241.66|243.93|241.63|3
1650246310000|2022-04-18 01:45:10|243.94|241.64|243.92|241.62|243.95|241.65|243.86|241.56|10
1650246320000|2022-04-18 01:45:20|243.91|241.61|243.91|241.61|243.92|241.62|243.89|241.59|7
1650246330000|2022-04-18 01:45:30|243.89|241.59|243.84|241.54|243.91|241.61|243.84|241.54|8
1650246340000|2022-04-18 01:45:40|243.85|241.55|243.91|241.61|243.91|241.61|243.85|241.55|3
1650246350000|2022-04-18 01:45:50|243.92|241.62|243.9|241.6|243.92|241.62|243.9|241.6|3
1650246360000|2022-04-18 01:46:00|243.91|241.61|243.91|241.61|243.91|241.61|243.9|241.6|5
1650246370000|2022-04-18 01:46:10|243.9|241.6|243.89|241.59|243.91|241.61|243.89|241.59|4
1650246380000|2022-04-18 01:46:20|243.87|241.57|243.74|241.44|243.91|241.61|243.74|241.44|15
1650246390000|2022-04-18 01:46:30|243.75|241.45|243.73|241.43|243.77|241.47|243.73|241.43|7
1650246400000|2022-04-18 01:46:40|243.74|241.44|243.76|241.46|243.8|241.5|243.74|241.44|7
1650246410000|2022-04-18 01:46:50|243.75|241.45|243.76|241.46|243.76|241.46|243.69|241.39|3
1650246420000|2022-04-18 01:47:00|243.75|241.45|243.69|241.39|243.75|241.45|243.66|241.36|10
1650246430000|2022-04-18 01:47:10|243.7|241.4|243.65|241.35|243.7|241.4|243.65|241.35|11
1650246440000|2022-04-18 01:47:20|243.66|241.36|243.61|241.31|243.66|241.36|243.61|241.31|3
1650246450000|2022-04-18 01:47:30|243.62|241.32|243.64|241.34|243.67|241.37|243.62|241.32|8
1650246460000|2022-04-18 01:47:40|243.65|241.35|243.66|241.36|243.66|241.36|243.65|241.35|4
1650246480000|2022-04-18 01:48:00|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650246490000|2022-04-18 01:48:10|243.66|241.36|243.65|241.35|243.68|241.38|243.64|241.34|6
1650246500000|2022-04-18 01:48:20|243.64|241.34|243.64|241.34|243.65|241.35|243.59|241.29|7
1650246510000|2022-04-18 01:48:30|243.65|241.35|243.82|241.52|243.82|241.52|243.65|241.35|10
1650246520000|2022-04-18 01:48:40|243.83|241.53|243.81|241.51|243.85|241.55|243.79|241.49|9
1650246530000|2022-04-18 01:48:50|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|4
1650246540000|2022-04-18 01:49:00|243.81|241.51|243.83|241.53|243.85|241.55|243.81|241.51|5
1650246550000|2022-04-18 01:49:10|243.84|241.54|243.91|241.61|243.91|241.61|243.84|241.54|5
1650246560000|2022-04-18 01:49:20|243.9|241.6|243.9|241.6|243.9|241.6|243.9|241.6|1
1650246570000|2022-04-18 01:49:30|243.92|241.62|243.99|241.69|243.99|241.69|243.88|241.58|8
1650246580000|2022-04-18 01:49:40|244|241.7|244.01|241.71|244.09|241.79|243.96|241.66|16
1650246600000|2022-04-18 01:50:00|244|241.7|243.87|241.57|244|241.7|243.86|241.56|9
1650246610000|2022-04-18 01:50:10|243.88|241.58|244|241.7|244|241.7|243.82|241.52|10
1650246620000|2022-04-18 01:50:20|244.01|241.71|244.09|241.79|244.09|241.79|244|241.7|5
1650246630000|2022-04-18 01:50:30|244.02|241.72|244.01|241.71|244.1|241.8|244|241.7|7
1650246640000|2022-04-18 01:50:40|243.99|241.69|244.03|241.73|244.03|241.73|243.99|241.69|3
1650246650000|2022-04-18 01:50:50|244.06|241.76|244.1|241.8|244.1|241.8|244.05|241.75|4
1650246660000|2022-04-18 01:51:00|244.11|241.81|244.38|242.08|244.44|242.14|244.11|241.81|9
1650246670000|2022-04-18 01:51:10|244.37|242.07|244.45|242.15|244.45|242.15|244.36|242.06|4
1650246680000|2022-04-18 01:51:20|244.43|242.13|244.31|242.01|244.44|242.14|244.31|242.01|7
1650246690000|2022-04-18 01:51:30|244.29|241.99|244.21|241.91|244.29|241.99|244.21|241.91|8
1650246700000|2022-04-18 01:51:40|244.24|241.94|244.3|242|244.36|242.06|244.24|241.94|12
1650246710000|2022-04-18 01:51:50|244.29|241.99|244.29|241.99|244.32|242.02|244.29|241.99|5
1650246720000|2022-04-18 01:52:00|244.28|241.98|244.13|241.83|244.32|242.02|244.11|241.81|12
1650246730000|2022-04-18 01:52:10|244.12|241.82|244.12|241.82|244.14|241.84|244.1|241.8|9
1650246740000|2022-04-18 01:52:20|244.1|241.8|244.12|241.82|244.15|241.85|244.1|241.8|9
1650246750000|2022-04-18 01:52:30|244.11|241.81|244.12|241.82|244.12|241.82|244.1|241.8|4
1650246760000|2022-04-18 01:52:40|244.1|241.8|244.06|241.76|244.1|241.8|244.04|241.74|6
1650246770000|2022-04-18 01:52:50|244.04|241.74|244.06|241.76|244.07|241.77|244.04|241.74|4
1650246780000|2022-04-18 01:53:00|244.07|241.77|244.04|241.74|244.08|241.78|244.04|241.74|13
1650246790000|2022-04-18 01:53:10|244.11|241.81|244.12|241.82|244.13|241.83|244.11|241.81|4
1650246800000|2022-04-18 01:53:20|244.11|241.81|244.13|241.83|244.15|241.85|244.11|241.81|5
1650246810000|2022-04-18 01:53:30|244.12|241.82|244.12|241.82|244.12|241.82|244.12|241.82|1
1650246820000|2022-04-18 01:53:40|244.11|241.81|244.11|241.81|244.11|241.81|244.1|241.8|3
1650246830000|2022-04-18 01:53:50|244.12|241.82|244.11|241.81|244.15|241.85|244.1|241.8|7
1650246840000|2022-04-18 01:54:00|244.12|241.82|244.14|241.84|244.16|241.86|244.11|241.81|6
1650246850000|2022-04-18 01:54:10|244.24|241.94|244.36|242.06|244.36|242.06|244.24|241.94|10
1650246860000|2022-04-18 01:54:20|244.37|242.07|244.36|242.06|244.39|242.09|244.36|242.06|4
1650246870000|2022-04-18 01:54:30|244.35|242.05|244.05|241.75|244.38|242.08|244.03|241.73|15
1650246880000|2022-04-18 01:54:40|244.04|241.74|244.18|241.88|244.2|241.9|244.04|241.74|10
1650246890000|2022-04-18 01:54:50|244.23|241.93|244.26|241.96|244.29|241.99|244.15|241.85|13
1650246900000|2022-04-18 01:55:00|244.28|241.98|244.28|241.98|244.29|241.99|244.22|241.92|5
1650246910000|2022-04-18 01:55:10|244.27|241.97|244.29|241.99|244.29|241.99|244.27|241.97|3
1650246920000|2022-04-18 01:55:20|244.23|241.93|244.3|242|244.3|242|244.23|241.93|4
1650246930000|2022-04-18 01:55:30|244.31|242.01|244.29|241.99|244.31|242.01|244.29|241.99|2
1650246940000|2022-04-18 01:55:40|244.3|242|244.28|241.98|244.32|242.02|244.28|241.98|5
1650246950000|2022-04-18 01:55:50|244.27|241.97|244.28|241.98|244.29|241.99|244.27|241.97|4
1650246960000|2022-04-18 01:56:00|244.29|241.99|244.28|241.98|244.29|241.99|244.28|241.98|2
1650246970000|2022-04-18 01:56:10|244.3|242|244.31|242.01|244.33|242.03|244.26|241.96|11
1650246980000|2022-04-18 01:56:20|244.32|242.02|244.31|242.01|244.37|242.07|244.31|242.01|9
1650246990000|2022-04-18 01:56:30|244.32|242.02|244.2|241.9|244.32|242.02|244.2|241.9|6
1650247000000|2022-04-18 01:56:40|244.28|241.98|244.28|241.98|244.28|241.98|244.26|241.96|3
1650247010000|2022-04-18 01:56:50|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650247020000|2022-04-18 01:57:00|244.28|241.98|244.26|241.96|244.28|241.98|244.26|241.96|7
1650247030000|2022-04-18 01:57:10|244.27|241.97|244.27|241.97|244.29|241.99|244.26|241.96|6
1650247040000|2022-04-18 01:57:20|244.26|241.96|244.27|241.97|244.27|241.97|244.26|241.96|2
1650247050000|2022-04-18 01:57:30|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650247060000|2022-04-18 01:57:40|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650247080000|2022-04-18 01:58:00|244.2|241.9|244.2|241.9|244.2|241.9|244.2|241.9|1
1650247090000|2022-04-18 01:58:10|244.24|241.94|244.24|241.94|244.29|241.99|244.19|241.89|11
1650247100000|2022-04-18 01:58:20|244.21|241.91|244.17|241.87|244.27|241.97|244.17|241.87|8
1650247110000|2022-04-18 01:58:30|244.24|241.94|244.06|241.76|244.24|241.94|244.05|241.75|8
1650247120000|2022-04-18 01:58:40|244.05|241.75|244.06|241.76|244.07|241.77|244.05|241.75|5
1650247130000|2022-04-18 01:58:50|244.05|241.75|244.06|241.76|244.1|241.8|244.05|241.75|8
1650247140000|2022-04-18 01:59:00|244.03|241.73|243.96|241.66|244.06|241.76|243.96|241.66|8
1650247150000|2022-04-18 01:59:10|243.94|241.64|243.87|241.57|243.95|241.65|243.84|241.54|11
1650247160000|2022-04-18 01:59:20|243.86|241.56|243.72|241.42|243.92|241.62|243.7|241.4|19
1650247170000|2022-04-18 01:59:30|243.7|241.4|243.68|241.38|243.72|241.42|243.68|241.38|4
1650247180000|2022-04-18 01:59:40|243.72|241.42|243.69|241.39|243.73|241.43|243.64|241.34|8
1650247190000|2022-04-18 01:59:50|243.67|241.37|243.69|241.39|243.69|241.39|243.67|241.37|2
1650247200000|2022-04-18 02:00:00|243.68|241.38|243.64|241.34|243.73|241.43|243.62|241.32|16
1650247210000|2022-04-18 02:00:10|243.63|241.33|243.72|241.42|243.72|241.42|243.63|241.33|10
1650247220000|2022-04-18 02:00:20|243.71|241.41|243.69|241.39|243.71|241.41|243.68|241.38|5
1650247230000|2022-04-18 02:00:30|243.71|241.41|243.71|241.41|243.71|241.41|243.65|241.35|7
1650247240000|2022-04-18 02:00:40|243.7|241.4|243.69|241.39|243.71|241.41|243.69|241.39|5
1650247250000|2022-04-18 02:00:50|243.71|241.41|243.68|241.38|243.71|241.41|243.68|241.38|5
1650247260000|2022-04-18 02:01:00|243.69|241.39|243.7|241.4|243.7|241.4|243.69|241.39|2
1650247270000|2022-04-18 02:01:10|243.71|241.41|243.81|241.51|243.81|241.51|243.7|241.4|8
1650247280000|2022-04-18 02:01:20|243.84|241.54|243.92|241.62|243.92|241.62|243.82|241.52|13
1650247300000|2022-04-18 02:01:40|243.9|241.6|243.91|241.61|243.92|241.62|243.9|241.6|4
1650247310000|2022-04-18 02:01:50|243.92|241.62|243.92|241.62|243.93|241.63|243.92|241.62|3
1650247320000|2022-04-18 02:02:00|243.94|241.64|243.93|241.63|243.97|241.67|243.93|241.63|7
1650247330000|2022-04-18 02:02:10|243.92|241.62|243.92|241.62|243.94|241.64|243.91|241.61|9
1650247340000|2022-04-18 02:02:20|243.94|241.64|243.94|241.64|243.94|241.64|243.94|241.64|1
1650247350000|2022-04-18 02:02:30|243.99|241.69|243.94|241.64|244.01|241.71|243.92|241.62|9
1650247360000|2022-04-18 02:02:40|243.93|241.63|243.92|241.62|243.99|241.69|243.92|241.62|7
1650247370000|2022-04-18 02:02:50|243.94|241.64|243.92|241.62|243.94|241.64|243.9|241.6|3
1650247380000|2022-04-18 02:03:00|243.94|241.64|243.92|241.62|243.94|241.64|243.9|241.6|3
1650247400000|2022-04-18 02:03:20|243.91|241.61|243.98|241.68|244.02|241.72|243.91|241.61|8
1650247410000|2022-04-18 02:03:30|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650247420000|2022-04-18 02:03:40|243.98|241.68|243.91|241.61|244|241.7|243.91|241.61|6
1650247430000|2022-04-18 02:03:50|243.93|241.63|243.94|241.64|243.95|241.65|243.92|241.62|5
1650247440000|2022-04-18 02:04:00|243.92|241.62|243.9|241.6|243.94|241.64|243.83|241.53|12
1650247450000|2022-04-18 02:04:10|243.92|241.62|243.64|241.34|243.92|241.62|243.64|241.34|20
1650247460000|2022-04-18 02:04:20|243.67|241.37|243.64|241.34|243.67|241.37|243.64|241.34|5
1650247470000|2022-04-18 02:04:30|243.63|241.33|243.63|241.33|243.65|241.35|243.63|241.33|7
1650247480000|2022-04-18 02:04:40|243.62|241.32|243.8|241.5|243.8|241.5|243.62|241.32|11
1650247490000|2022-04-18 02:04:50|243.85|241.55|243.83|241.53|243.85|241.55|243.83|241.53|3
1650247500000|2022-04-18 02:05:00|243.82|241.52|243.69|241.39|243.82|241.52|243.66|241.36|8
1650247510000|2022-04-18 02:05:10|243.62|241.32|243.7|241.4|243.7|241.4|243.62|241.32|7
1650247520000|2022-04-18 02:05:20|243.73|241.43|243.72|241.42|243.73|241.43|243.72|241.42|4
1650247530000|2022-04-18 02:05:30|243.71|241.41|243.72|241.42|243.72|241.42|243.71|241.41|2
1650247540000|2022-04-18 02:05:40|243.74|241.44|243.9|241.6|243.91|241.61|243.74|241.44|11
1650247550000|2022-04-18 02:05:50|243.91|241.61|243.84|241.54|243.91|241.61|243.83|241.53|4
1650247560000|2022-04-18 02:06:00|243.78|241.48|243.79|241.49|243.8|241.5|243.68|241.38|10
1650247570000|2022-04-18 02:06:10|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650247580000|2022-04-18 02:06:20|243.79|241.49|243.79|241.49|243.8|241.5|243.77|241.47|5
1650247590000|2022-04-18 02:06:30|243.78|241.48|243.77|241.47|243.78|241.48|243.77|241.47|2
1650247600000|2022-04-18 02:06:40|243.78|241.48|243.77|241.47|243.81|241.51|243.73|241.43|6
1650247610000|2022-04-18 02:06:50|243.82|241.52|243.81|241.51|243.82|241.52|243.81|241.51|2
1650247620000|2022-04-18 02:07:00|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650247630000|2022-04-18 02:07:10|243.81|241.51|243.82|241.52|243.84|241.54|243.81|241.51|5
1650247640000|2022-04-18 02:07:20|243.8|241.5|243.82|241.52|243.82|241.52|243.8|241.5|2
1650247650000|2022-04-18 02:07:30|243.83|241.53|243.83|241.53|243.84|241.54|243.83|241.53|3
1650247660000|2022-04-18 02:07:40|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650247670000|2022-04-18 02:07:50|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650247680000|2022-04-18 02:08:00|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650247700000|2022-04-18 02:08:20|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650247710000|2022-04-18 02:08:30|243.82|241.52|243.82|241.52|243.83|241.53|243.81|241.51|4
1650247720000|2022-04-18 02:08:40|243.83|241.53|243.82|241.52|243.83|241.53|243.81|241.51|4
1650247740000|2022-04-18 02:09:00|243.84|241.54|243.82|241.52|243.84|241.54|243.82|241.52|4
1650247750000|2022-04-18 02:09:10|243.8|241.5|243.84|241.54|243.84|241.54|243.8|241.5|3
1650247760000|2022-04-18 02:09:20|243.83|241.53|243.82|241.52|243.83|241.53|243.82|241.52|2
1650247770000|2022-04-18 02:09:30|243.83|241.53|243.83|241.53|243.84|241.54|243.8|241.5|5
1650247780000|2022-04-18 02:09:40|243.82|241.52|243.83|241.53|243.84|241.54|243.82|241.52|4
1650247790000|2022-04-18 02:09:50|243.85|241.55|243.83|241.53|243.85|241.55|243.82|241.52|9
1650247800000|2022-04-18 02:10:00|243.84|241.54|243.81|241.51|243.89|241.59|243.81|241.51|9
1650247810000|2022-04-18 02:10:10|243.8|241.5|243.79|241.49|243.83|241.53|243.79|241.49|7
1650247820000|2022-04-18 02:10:20|243.81|241.51|243.79|241.49|243.81|241.51|243.78|241.48|3
1650247830000|2022-04-18 02:10:30|243.82|241.52|243.84|241.54|243.87|241.57|243.82|241.52|9
1650247840000|2022-04-18 02:10:40|243.91|241.61|243.93|241.63|244.01|241.71|243.91|241.61|12
1650247850000|2022-04-18 02:10:50|243.91|241.61|243.87|241.57|243.93|241.63|243.87|241.57|7
1650247860000|2022-04-18 02:11:00|243.88|241.58|243.84|241.54|243.92|241.62|243.83|241.53|9
1650247880000|2022-04-18 02:11:20|243.85|241.55|243.85|241.55|243.9|241.6|243.85|241.55|5
1650247890000|2022-04-18 02:11:30|243.81|241.51|243.91|241.61|243.91|241.61|243.81|241.51|7
1650247900000|2022-04-18 02:11:40|243.86|241.56|243.88|241.58|243.88|241.58|243.85|241.55|3
1650247910000|2022-04-18 02:11:50|243.85|241.55|243.85|241.55|243.85|241.55|243.82|241.52|3
1650247920000|2022-04-18 02:12:00|243.86|241.56|243.91|241.61|243.92|241.62|243.86|241.56|5
1650247930000|2022-04-18 02:12:10|243.92|241.62|243.93|241.63|243.93|241.63|243.92|241.62|6
1650247940000|2022-04-18 02:12:20|243.95|241.65|244.1|241.8|244.1|241.8|243.93|241.63|9
1650247950000|2022-04-18 02:12:30|244.09|241.79|244.08|241.78|244.1|241.8|244.08|241.78|4
1650247960000|2022-04-18 02:12:40|244.1|241.8|244.07|241.77|244.1|241.8|244.07|241.77|4
1650247970000|2022-04-18 02:12:50|244.04|241.74|243.92|241.62|244.1|241.8|243.92|241.62|12
1650247980000|2022-04-18 02:13:00|243.91|241.61|243.91|241.61|243.94|241.64|243.91|241.61|6
1650247990000|2022-04-18 02:13:10|243.9|241.6|244.24|241.94|244.24|241.94|243.9|241.6|11
1650248000000|2022-04-18 02:13:20|244.3|242|244.26|241.96|244.3|242|244.26|241.96|2
1650248010000|2022-04-18 02:13:30|244.28|241.98|244.25|241.95|244.28|241.98|244.25|241.95|3
1650248020000|2022-04-18 02:13:40|244.21|241.91|244.24|241.94|244.25|241.95|244.21|241.91|4
1650248030000|2022-04-18 02:13:50|244.26|241.96|244.24|241.94|244.29|241.99|244.24|241.94|5
1650248040000|2022-04-18 02:14:00|244.26|241.96|244.23|241.93|244.29|241.99|244.23|241.93|7
1650248050000|2022-04-18 02:14:10|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650248060000|2022-04-18 02:14:20|244.23|241.93|244.24|241.94|244.25|241.95|244.23|241.93|3
1650248070000|2022-04-18 02:14:30|244.26|241.96|244.05|241.75|244.26|241.96|244.05|241.75|11
1650248080000|2022-04-18 02:14:40|244.04|241.74|243.94|241.64|244.04|241.74|243.94|241.64|11
1650248090000|2022-04-18 02:14:50|243.93|241.63|243.92|241.62|243.93|241.63|243.91|241.61|4
1650248100000|2022-04-18 02:15:00|243.94|241.64|243.92|241.62|243.95|241.65|243.92|241.62|12
1650248110000|2022-04-18 02:15:10|243.93|241.63|243.92|241.62|243.95|241.65|243.83|241.53|13
1650248120000|2022-04-18 02:15:20|243.93|241.63|243.92|241.62|243.93|241.63|243.91|241.61|4
1650248140000|2022-04-18 02:15:40|243.91|241.61|243.93|241.63|243.93|241.63|243.83|241.53|13
1650248150000|2022-04-18 02:15:50|243.92|241.62|243.91|241.61|243.92|241.62|243.91|241.61|4
1650248160000|2022-04-18 02:16:00|243.93|241.63|243.93|241.63|243.93|241.63|243.9|241.6|3
1650248170000|2022-04-18 02:16:10|243.97|241.67|244.15|241.85|244.17|241.87|243.97|241.67|12
1650248180000|2022-04-18 02:16:20|244.16|241.86|244.16|241.86|244.16|241.86|244.15|241.85|3
1650248190000|2022-04-18 02:16:30|244.15|241.85|244.18|241.88|244.23|241.93|244.15|241.85|5
1650248200000|2022-04-18 02:16:40|244.17|241.87|244.18|241.88|244.19|241.89|244.15|241.85|8
1650248210000|2022-04-18 02:16:50|244.17|241.87|244.25|241.95|244.25|241.95|244.16|241.86|5
1650248220000|2022-04-18 02:17:00|244.23|241.93|244.03|241.73|244.23|241.93|244.03|241.73|7
1650248240000|2022-04-18 02:17:20|244.02|241.72|244|241.7|244.04|241.74|244|241.7|6
1650248250000|2022-04-18 02:17:30|244.01|241.71|244|241.7|244.01|241.71|244|241.7|2
1650248260000|2022-04-18 02:17:40|244.01|241.71|244|241.7|244.01|241.71|244|241.7|2
1650248270000|2022-04-18 02:17:50|244.01|241.71|244.01|241.71|244.02|241.72|244.01|241.71|5
1650248280000|2022-04-18 02:18:00|244|241.7|244.01|241.71|244.01|241.71|244|241.7|2
1650248290000|2022-04-18 02:18:10|244|241.7|244.01|241.71|244.01|241.71|244|241.7|2
1650248310000|2022-04-18 02:18:30|244.02|241.72|244.01|241.71|244.02|241.72|244.01|241.71|2
1650248330000|2022-04-18 02:18:50|244.02|241.72|244.18|241.88|244.18|241.88|244.02|241.72|8
1650248340000|2022-04-18 02:19:00|244.19|241.89|244.18|241.88|244.2|241.9|244.18|241.88|4
1650248350000|2022-04-18 02:19:10|244.11|241.81|244.1|241.8|244.11|241.81|244.1|241.8|2
1650248360000|2022-04-18 02:19:20|244.14|241.84|244.25|241.95|244.25|241.95|244.14|241.84|6
1650248370000|2022-04-18 02:19:30|244.26|241.96|244.26|241.96|244.3|242|244.23|241.93|6
1650248380000|2022-04-18 02:19:40|244.27|241.97|244.27|241.97|244.28|241.98|244.27|241.97|3
1650248390000|2022-04-18 02:19:50|244.28|241.98|244.28|241.98|244.28|241.98|244.28|241.98|1
1650248400000|2022-04-18 02:20:00|244.29|241.99|244.34|242.04|244.35|242.05|244.29|241.99|8
1650248410000|2022-04-18 02:20:10|244.35|242.05|244.35|242.05|244.36|242.06|244.34|242.04|4
1650248420000|2022-04-18 02:20:20|244.34|242.04|244.36|242.06|244.39|242.09|244.32|242.02|7
1650248430000|2022-04-18 02:20:30|244.37|242.07|244.4|242.1|244.44|242.14|244.37|242.07|5
1650248440000|2022-04-18 02:20:40|244.39|242.09|244.39|242.09|244.42|242.12|244.37|242.07|5
1650248450000|2022-04-18 02:20:50|244.4|242.1|244.38|242.08|244.43|242.13|244.38|242.08|5
1650248460000|2022-04-18 02:21:00|244.37|242.07|244.28|241.98|244.38|242.08|244.26|241.96|10
1650248470000|2022-04-18 02:21:10|244.3|242|244.26|241.96|244.3|242|244.21|241.91|7
1650248480000|2022-04-18 02:21:20|244.3|242|244.24|241.94|244.3|242|244.24|241.94|6
1650248490000|2022-04-18 02:21:30|244.23|241.93|244.23|241.93|244.23|241.93|244.23|241.93|1
1650248500000|2022-04-18 02:21:40|244.24|241.94|244.38|242.08|244.4|242.1|244.23|241.93|11
1650248510000|2022-04-18 02:21:50|244.39|242.09|244.38|242.08|244.4|242.1|244.38|242.08|3
1650248520000|2022-04-18 02:22:00|244.35|242.05|244.36|242.06|244.39|242.09|244.33|242.03|12
1650248540000|2022-04-18 02:22:20|244.42|242.12|244.39|242.09|244.44|242.14|244.39|242.09|3
1650248550000|2022-04-18 02:22:30|244.38|242.08|244.41|242.11|244.43|242.13|244.36|242.06|6
1650248560000|2022-04-18 02:22:40|244.43|242.13|244.39|242.09|244.44|242.14|244.38|242.08|5
1650248570000|2022-04-18 02:22:50|244.38|242.08|244.44|242.14|244.44|242.14|244.38|242.08|4
1650248580000|2022-04-18 02:23:00|244.39|242.09|244.49|242.19|244.49|242.19|244.39|242.09|7
1650248590000|2022-04-18 02:23:10|244.46|242.16|244.55|242.25|244.57|242.27|244.46|242.16|12
1650248600000|2022-04-18 02:23:20|244.54|242.24|244.62|242.32|244.63|242.33|244.49|242.19|12
1650248610000|2022-04-18 02:23:30|244.6|242.3|244.36|242.06|244.6|242.3|244.36|242.06|8
1650248620000|2022-04-18 02:23:40|244.34|242.04|244.42|242.12|244.43|242.13|244.34|242.04|6
1650248630000|2022-04-18 02:23:50|244.41|242.11|244.46|242.16|244.46|242.16|244.41|242.11|5
1650248640000|2022-04-18 02:24:00|244.45|242.15|244.45|242.15|244.5|242.2|244.45|242.15|6
1650248650000|2022-04-18 02:24:10|244.43|242.13|244.37|242.07|244.43|242.13|244.37|242.07|8
1650248660000|2022-04-18 02:24:20|244.4|242.1|244.39|242.09|244.43|242.13|244.39|242.09|4
1650248670000|2022-04-18 02:24:30|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650248680000|2022-04-18 02:24:40|244.37|242.07|244.35|242.05|244.4|242.1|244.35|242.05|4
1650248700000|2022-04-18 02:25:00|244.34|242.04|244.32|242.02|244.35|242.05|244.32|242.02|5
1650248710000|2022-04-18 02:25:10|244.37|242.07|244.35|242.05|244.37|242.07|244.35|242.05|2
1650248720000|2022-04-18 02:25:20|244.34|242.04|244.11|241.81|244.36|242.06|244.1|241.8|14
1650248730000|2022-04-18 02:25:30|244.12|241.82|244.11|241.81|244.12|241.82|244.11|241.81|4
1650248740000|2022-04-18 02:25:40|244.08|241.78|244.07|241.77|244.08|241.78|244.07|241.77|2
1650248750000|2022-04-18 02:25:50|244.03|241.73|244.21|241.91|244.21|241.91|244.03|241.73|6
1650248760000|2022-04-18 02:26:00|244.23|241.93|244.26|241.96|244.26|241.96|244.23|241.93|2
1650248770000|2022-04-18 02:26:10|244.25|241.95|244.2|241.9|244.25|241.95|244.2|241.9|6
1650248780000|2022-04-18 02:26:20|244.19|241.89|244.22|241.92|244.22|241.92|244.19|241.89|4
1650248790000|2022-04-18 02:26:30|244.23|241.93|244.24|241.94|244.24|241.94|244.22|241.92|3
1650248800000|2022-04-18 02:26:40|244.25|241.95|244.35|242.05|244.35|242.05|244.25|241.95|6
1650248810000|2022-04-18 02:26:50|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650248820000|2022-04-18 02:27:00|244.35|242.05|244.38|242.08|244.38|242.08|244.34|242.04|4
1650248830000|2022-04-18 02:27:10|244.37|242.07|244.34|242.04|244.37|242.07|244.31|242.01|4
1650248840000|2022-04-18 02:27:20|244.38|242.08|244.5|242.2|244.5|242.2|244.38|242.08|10
1650248850000|2022-04-18 02:27:30|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|4
1650248860000|2022-04-18 02:27:40|244.51|242.21|244.44|242.14|244.52|242.22|244.44|242.14|11
1650248870000|2022-04-18 02:27:50|244.46|242.16|244.42|242.12|244.46|242.16|244.41|242.11|9
1650248880000|2022-04-18 02:28:00|244.41|242.11|244.39|242.09|244.42|242.12|244.37|242.07|9
1650248890000|2022-04-18 02:28:10|244.37|242.07|244.39|242.09|244.39|242.09|244.33|242.03|4
1650248900000|2022-04-18 02:28:20|244.42|242.12|244.5|242.2|244.52|242.22|244.42|242.12|11
1650248910000|2022-04-18 02:28:30|244.49|242.19|244.47|242.17|244.51|242.21|244.47|242.17|7
1650248920000|2022-04-18 02:28:40|244.46|242.16|244.49|242.19|244.49|242.19|244.46|242.16|6
1650248930000|2022-04-18 02:28:50|244.42|242.12|244.55|242.25|244.58|242.28|244.42|242.12|6
1650248940000|2022-04-18 02:29:00|244.54|242.24|244.46|242.16|244.54|242.24|244.46|242.16|9
1650248950000|2022-04-18 02:29:10|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1650248960000|2022-04-18 02:29:20|244.42|242.12|244.52|242.22|244.52|242.22|244.42|242.12|3
1650248970000|2022-04-18 02:29:30|244.51|242.21|244.66|242.36|244.72|242.42|244.51|242.21|10
1650248980000|2022-04-18 02:29:40|244.67|242.37|244.46|242.16|244.67|242.37|244.44|242.14|20
1650248990000|2022-04-18 02:29:50|244.45|242.15|244.63|242.33|244.63|242.33|244.45|242.15|9
1650249000000|2022-04-18 02:30:00|244.64|242.34|244.53|242.23|244.67|242.37|244.53|242.23|11
1650249010000|2022-04-18 02:30:10|244.51|242.21|244.48|242.18|244.52|242.22|244.48|242.18|6
1650249020000|2022-04-18 02:30:20|244.52|242.22|244.48|242.18|244.52|242.22|244.48|242.18|3
1650249030000|2022-04-18 02:30:30|244.46|242.16|244.48|242.18|244.48|242.18|244.46|242.16|4
1650249040000|2022-04-18 02:30:40|244.49|242.19|244.65|242.35|244.68|242.38|244.49|242.19|15
1650249050000|2022-04-18 02:30:50|244.67|242.37|244.66|242.36|244.67|242.37|244.62|242.32|5
1650249060000|2022-04-18 02:31:00|244.65|242.35|244.66|242.36|244.66|242.36|244.62|242.32|7
1650249070000|2022-04-18 02:31:10|244.64|242.34|244.7|242.4|244.7|242.4|244.64|242.34|4
1650249080000|2022-04-18 02:31:20|244.71|242.41|244.7|242.4|244.73|242.43|244.7|242.4|3
1650249090000|2022-04-18 02:31:30|244.71|242.41|244.52|242.22|244.71|242.41|244.52|242.22|12
1650249100000|2022-04-18 02:31:40|244.54|242.24|244.55|242.25|244.56|242.26|244.54|242.24|3
1650249110000|2022-04-18 02:31:50|244.54|242.24|244.56|242.26|244.56|242.26|244.54|242.24|3
1650249120000|2022-04-18 02:32:00|244.53|242.23|244.55|242.25|244.56|242.26|244.51|242.21|4
1650249130000|2022-04-18 02:32:10|244.56|242.26|244.49|242.19|244.58|242.28|244.49|242.19|8
1650249140000|2022-04-18 02:32:20|244.48|242.18|244.37|242.07|244.48|242.18|244.37|242.07|7
1650249150000|2022-04-18 02:32:30|244.38|242.08|244.34|242.04|244.38|242.08|244.34|242.04|4
1650249160000|2022-04-18 02:32:40|244.33|242.03|244.36|242.06|244.36|242.06|244.33|242.03|8
1650249170000|2022-04-18 02:32:50|244.31|242.01|244.36|242.06|244.38|242.08|244.31|242.01|7
1650249180000|2022-04-18 02:33:00|244.35|242.05|244.35|242.05|244.37|242.07|244.35|242.05|3
1650249190000|2022-04-18 02:33:10|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650249210000|2022-04-18 02:33:30|244.34|242.04|244.49|242.19|244.49|242.19|244.34|242.04|10
1650249220000|2022-04-18 02:33:40|244.48|242.18|244.53|242.23|244.58|242.28|244.48|242.18|16
1650249230000|2022-04-18 02:33:50|244.52|242.22|244.49|242.19|244.52|242.22|244.49|242.19|8
1650249240000|2022-04-18 02:34:00|244.51|242.21|244.5|242.2|244.53|242.23|244.48|242.18|9
1650249250000|2022-04-18 02:34:10|244.48|242.18|244.46|242.16|244.5|242.2|244.42|242.12|12
1650249260000|2022-04-18 02:34:20|244.47|242.17|244.53|242.23|244.53|242.23|244.47|242.17|6
1650249270000|2022-04-18 02:34:30|244.51|242.21|244.47|242.17|244.51|242.21|244.47|242.17|2
1650249280000|2022-04-18 02:34:40|244.57|242.27|244.57|242.27|244.61|242.31|244.57|242.27|4
1650249290000|2022-04-18 02:34:50|244.6|242.3|244.56|242.26|244.6|242.3|244.56|242.26|3
1650249300000|2022-04-18 02:35:00|244.55|242.25|244.54|242.24|244.55|242.25|244.53|242.23|7
1650249310000|2022-04-18 02:35:10|244.49|242.19|244.49|242.19|244.55|242.25|244.47|242.17|9
1650249320000|2022-04-18 02:35:20|244.47|242.17|244.47|242.17|244.48|242.18|244.47|242.17|3
1650249330000|2022-04-18 02:35:30|244.45|242.15|244.48|242.18|244.48|242.18|244.45|242.15|2
1650249340000|2022-04-18 02:35:40|244.49|242.19|244.47|242.17|244.5|242.2|244.47|242.17|6
1650249350000|2022-04-18 02:35:50|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650249360000|2022-04-18 02:36:00|244.43|242.13|244.42|242.12|244.43|242.13|244.42|242.12|2
1650249370000|2022-04-18 02:36:10|244.45|242.15|244.51|242.21|244.51|242.21|244.44|242.14|6
1650249380000|2022-04-18 02:36:20|244.52|242.22|244.61|242.31|244.68|242.38|244.51|242.21|7
1650249390000|2022-04-18 02:36:30|244.62|242.32|244.62|242.32|244.71|242.41|244.59|242.29|11
1650249400000|2022-04-18 02:36:40|244.61|242.31|244.61|242.31|244.64|242.34|244.61|242.31|6
1650249410000|2022-04-18 02:36:50|244.66|242.36|244.64|242.34|244.66|242.36|244.64|242.34|2
1650249420000|2022-04-18 02:37:00|244.65|242.35|244.67|242.37|244.69|242.39|244.63|242.33|4
1650249430000|2022-04-18 02:37:10|244.71|242.41|244.71|242.41|244.73|242.43|244.71|242.41|3
1650249440000|2022-04-18 02:37:20|244.7|242.4|244.76|242.46|244.81|242.51|244.7|242.4|16
1650249450000|2022-04-18 02:37:30|244.77|242.47|244.81|242.51|244.84|242.54|244.76|242.46|7
1650249460000|2022-04-18 02:37:40|244.8|242.5|244.81|242.51|244.88|242.58|244.8|242.5|6
1650249470000|2022-04-18 02:37:50|244.82|242.52|244.82|242.52|244.83|242.53|244.82|242.52|3
1650249480000|2022-04-18 02:38:00|244.81|242.51|244.88|242.58|244.88|242.58|244.8|242.5|6
1650249490000|2022-04-18 02:38:10|244.93|242.63|244.81|242.51|244.99|242.69|244.81|242.51|22
1650249500000|2022-04-18 02:38:20|244.8|242.5|244.8|242.5|244.8|242.5|244.79|242.49|3
1650249510000|2022-04-18 02:38:30|244.81|242.51|244.83|242.53|244.87|242.57|244.81|242.51|6
1650249520000|2022-04-18 02:38:40|244.84|242.54|244.83|242.53|244.86|242.56|244.82|242.52|7
1650249530000|2022-04-18 02:38:50|244.82|242.52|244.82|242.52|244.87|242.57|244.82|242.52|6
1650249540000|2022-04-18 02:39:00|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650249550000|2022-04-18 02:39:10|244.85|242.55|244.86|242.56|244.88|242.58|244.84|242.54|5
1650249560000|2022-04-18 02:39:20|244.81|242.51|244.78|242.48|244.81|242.51|244.78|242.48|5
1650249570000|2022-04-18 02:39:30|244.74|242.44|244.75|242.45|244.76|242.46|244.74|242.44|4
1650249580000|2022-04-18 02:39:40|244.74|242.44|244.75|242.45|244.75|242.45|244.74|242.44|2
1650249600000|2022-04-18 02:40:00|244.72|242.42|244.76|242.46|244.79|242.49|244.72|242.42|3
1650249610000|2022-04-18 02:40:10|244.75|242.45|244.58|242.28|244.76|242.46|244.58|242.28|9
1650249620000|2022-04-18 02:40:20|244.6|242.3|244.68|242.38|244.68|242.38|244.59|242.29|11
1650249630000|2022-04-18 02:40:30|244.65|242.35|244.66|242.36|244.66|242.36|244.64|242.34|4
1650249640000|2022-04-18 02:40:40|244.69|242.39|244.69|242.39|244.72|242.42|244.67|242.37|6
1650249650000|2022-04-18 02:40:50|244.74|242.44|244.74|242.44|244.74|242.44|244.73|242.43|5
1650249660000|2022-04-18 02:41:00|244.73|242.43|244.83|242.53|244.85|242.55|244.73|242.43|7
1650249670000|2022-04-18 02:41:10|244.84|242.54|244.87|242.57|244.9|242.6|244.84|242.54|6
1650249680000|2022-04-18 02:41:20|244.86|242.56|244.99|242.69|244.99|242.69|244.83|242.53|10
1650249690000|2022-04-18 02:41:30|245.03|242.73|245|242.7|245.03|242.73|245|242.7|6
1650249700000|2022-04-18 02:41:40|244.98|242.68|244.98|242.68|244.98|242.68|244.97|242.67|3
1650249710000|2022-04-18 02:41:50|245.01|242.71|245.01|242.71|245.01|242.71|245.01|242.71|1
1650249720000|2022-04-18 02:42:00|245|242.7|245.01|242.71|245.02|242.72|245|242.7|3
1650249730000|2022-04-18 02:42:10|245.02|242.72|245.01|242.71|245.02|242.72|245|242.7|4
1650249750000|2022-04-18 02:42:30|245|242.7|245.01|242.71|245.01|242.71|245|242.7|2
1650249760000|2022-04-18 02:42:40|244.99|242.69|244.91|242.61|244.99|242.69|244.91|242.61|9
1650249770000|2022-04-18 02:42:50|244.92|242.62|244.91|242.61|244.92|242.62|244.9|242.6|5
1650249780000|2022-04-18 02:43:00|244.89|242.59|244.91|242.61|244.92|242.62|244.89|242.59|6
1650249810000|2022-04-18 02:43:30|244.84|242.54|244.88|242.58|244.89|242.59|244.83|242.53|8
1650249820000|2022-04-18 02:43:40|244.87|242.57|245.01|242.71|245.09|242.79|244.87|242.57|8
1650249830000|2022-04-18 02:43:50|245.03|242.73|245.04|242.74|245.07|242.77|245.03|242.73|4
1650249840000|2022-04-18 02:44:00|245.01|242.71|245.01|242.71|245.04|242.74|245.01|242.71|4
1650249850000|2022-04-18 02:44:10|244.99|242.69|245|242.7|245|242.7|244.99|242.69|2
1650249860000|2022-04-18 02:44:20|245.01|242.71|244.93|242.63|245.01|242.71|244.93|242.63|9
1650249870000|2022-04-18 02:44:30|244.92|242.62|244.93|242.63|244.93|242.63|244.92|242.62|4
1650249880000|2022-04-18 02:44:40|244.94|242.64|244.94|242.64|244.95|242.65|244.93|242.63|4
1650249890000|2022-04-18 02:44:50|244.98|242.68|244.95|242.65|244.98|242.68|244.95|242.65|3
1650249900000|2022-04-18 02:45:00|244.93|242.63|244.92|242.62|244.93|242.63|244.92|242.62|2
1650249910000|2022-04-18 02:45:10|244.91|242.61|244.88|242.58|244.91|242.61|244.88|242.58|5
1650249920000|2022-04-18 02:45:20|244.91|242.61|244.87|242.57|244.91|242.61|244.84|242.54|9
1650249930000|2022-04-18 02:45:30|244.84|242.54|244.8|242.5|244.85|242.55|244.8|242.5|5
1650249940000|2022-04-18 02:45:40|244.79|242.49|244.81|242.51|244.81|242.51|244.74|242.44|4
1650249950000|2022-04-18 02:45:50|244.79|242.49|244.86|242.56|244.86|242.56|244.78|242.48|8
1650249960000|2022-04-18 02:46:00|244.84|242.54|244.86|242.56|244.87|242.57|244.84|242.54|4
1650249970000|2022-04-18 02:46:10|244.84|242.54|244.83|242.53|244.84|242.54|244.83|242.53|4
1650249980000|2022-04-18 02:46:20|244.9|242.6|244.88|242.58|244.9|242.6|244.88|242.58|4
1650249990000|2022-04-18 02:46:30|244.87|242.57|244.8|242.5|244.88|242.58|244.78|242.48|11
1650250000000|2022-04-18 02:46:40|244.79|242.49|244.8|242.5|244.8|242.5|244.79|242.49|6
1650250010000|2022-04-18 02:46:50|244.79|242.49|244.69|242.39|244.8|242.5|244.69|242.39|13
1650250020000|2022-04-18 02:47:00|244.7|242.4|244.6|242.3|244.71|242.41|244.6|242.3|14
1650250030000|2022-04-18 02:47:10|244.61|242.31|244.59|242.29|244.62|242.32|244.59|242.29|3
1650250040000|2022-04-18 02:47:20|244.6|242.3|244.59|242.29|244.6|242.3|244.59|242.29|2
1650250060000|2022-04-18 02:47:40|244.6|242.3|244.59|242.29|244.62|242.32|244.59|242.29|3
1650250080000|2022-04-18 02:48:00|244.55|242.25|244.59|242.29|244.61|242.31|244.55|242.25|3
1650250090000|2022-04-18 02:48:10|244.6|242.3|244.62|242.32|244.62|242.32|244.6|242.3|2
1650250100000|2022-04-18 02:48:20|244.65|242.35|244.65|242.35|244.65|242.35|244.65|242.35|1
1650250110000|2022-04-18 02:48:30|244.67|242.37|244.66|242.36|244.67|242.37|244.62|242.32|11
1650250120000|2022-04-18 02:48:40|244.67|242.37|244.61|242.31|244.67|242.37|244.61|242.31|2
1650250130000|2022-04-18 02:48:50|244.67|242.37|244.67|242.37|244.67|242.37|244.67|242.37|1
1650250140000|2022-04-18 02:49:00|244.68|242.38|244.76|242.46|244.76|242.46|244.68|242.38|7
1650250150000|2022-04-18 02:49:10|244.79|242.49|244.8|242.5|244.82|242.52|244.79|242.49|4
1650250160000|2022-04-18 02:49:20|244.84|242.54|244.8|242.5|244.84|242.54|244.8|242.5|4
1650250170000|2022-04-18 02:49:30|244.81|242.51|244.8|242.5|244.81|242.51|244.8|242.5|4
1650250180000|2022-04-18 02:49:40|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650250190000|2022-04-18 02:49:50|244.83|242.53|244.64|242.34|244.83|242.53|244.64|242.34|14
1650250200000|2022-04-18 02:50:00|244.65|242.35|244.65|242.35|244.66|242.36|244.61|242.31|7
1650250210000|2022-04-18 02:50:10|244.64|242.34|244.58|242.28|244.66|242.36|244.58|242.28|7
1650250220000|2022-04-18 02:50:20|244.6|242.3|244.59|242.29|244.6|242.3|244.58|242.28|4
1650250230000|2022-04-18 02:50:30|244.56|242.26|244.59|242.29|244.59|242.29|244.56|242.26|3
1650250240000|2022-04-18 02:50:40|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1650250250000|2022-04-18 02:50:50|244.57|242.27|244.55|242.25|244.58|242.28|244.55|242.25|4
1650250260000|2022-04-18 02:51:00|244.54|242.24|244.55|242.25|244.55|242.25|244.54|242.24|2
1650250280000|2022-04-18 02:51:20|244.58|242.28|244.55|242.25|244.58|242.28|244.55|242.25|2
1650250310000|2022-04-18 02:51:50|244.52|242.22|244.5|242.2|244.56|242.26|244.5|242.2|5
1650250320000|2022-04-18 02:52:00|244.51|242.21|244.51|242.21|244.52|242.22|244.49|242.19|5
1650250330000|2022-04-18 02:52:10|244.49|242.19|244.5|242.2|244.51|242.21|244.49|242.19|3
1650250340000|2022-04-18 02:52:20|244.46|242.16|244.47|242.17|244.52|242.22|244.46|242.16|5
1650250350000|2022-04-18 02:52:30|244.45|242.15|244.42|242.12|244.49|242.19|244.42|242.12|5
1650250360000|2022-04-18 02:52:40|244.33|242.03|244.32|242.02|244.36|242.06|244.3|242|12
1650250370000|2022-04-18 02:52:50|244.3|242|244.3|242|244.31|242.01|244.29|241.99|7
1650250380000|2022-04-18 02:53:00|244.28|241.98|244.26|241.96|244.31|242.01|244.26|241.96|7
1650250390000|2022-04-18 02:53:10|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|8
1650250400000|2022-04-18 02:53:20|244.24|241.94|244.29|241.99|244.29|241.99|244.24|241.94|7
1650250410000|2022-04-18 02:53:30|244.28|241.98|244.27|241.97|244.3|242|244.26|241.96|6
1650250420000|2022-04-18 02:53:40|244.26|241.96|244.22|241.92|244.26|241.96|244.22|241.92|3
1650250430000|2022-04-18 02:53:50|244.21|241.91|244.21|241.91|244.21|241.91|244.21|241.91|1
1650250440000|2022-04-18 02:54:00|244.22|241.92|244.22|241.92|244.23|241.93|244.21|241.91|4
1650250450000|2022-04-18 02:54:10|244.24|241.94|244.24|241.94|244.26|241.96|244.23|241.93|7
1650250460000|2022-04-18 02:54:20|244.21|241.91|244.22|241.92|244.22|241.92|244.21|241.91|2
1650250470000|2022-04-18 02:54:30|244.23|241.93|244.46|242.16|244.5|242.2|244.22|241.92|15
1650250480000|2022-04-18 02:54:40|244.47|242.17|244.55|242.25|244.55|242.25|244.46|242.16|9
1650250490000|2022-04-18 02:54:50|244.54|242.24|244.5|242.2|244.54|242.24|244.47|242.17|9
1650250500000|2022-04-18 02:55:00|244.49|242.19|244.41|242.11|244.49|242.19|244.4|242.1|10
1650250510000|2022-04-18 02:55:10|244.4|242.1|244.41|242.11|244.41|242.11|244.4|242.1|2
1650250520000|2022-04-18 02:55:20|244.42|242.12|244.42|242.12|244.43|242.13|244.42|242.12|3
1650250530000|2022-04-18 02:55:30|244.43|242.13|244.42|242.12|244.43|242.13|244.42|242.12|2
1650250540000|2022-04-18 02:55:40|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|2
1650250550000|2022-04-18 02:55:50|244.44|242.14|244.55|242.25|244.56|242.26|244.42|242.12|10
1650250560000|2022-04-18 02:56:00|244.57|242.27|244.55|242.25|244.6|242.3|244.55|242.25|5
1650250570000|2022-04-18 02:56:10|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650250580000|2022-04-18 02:56:20|244.56|242.26|244.56|242.26|244.57|242.27|244.56|242.26|3
1650250590000|2022-04-18 02:56:30|244.57|242.27|244.62|242.32|244.62|242.32|244.57|242.27|2
1650250600000|2022-04-18 02:56:40|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|2
1650250620000|2022-04-18 02:57:00|244.61|242.31|244.63|242.33|244.68|242.38|244.58|242.28|7
1650250630000|2022-04-18 02:57:10|244.62|242.32|244.51|242.21|244.62|242.32|244.51|242.21|6
1650250640000|2022-04-18 02:57:20|244.52|242.22|244.56|242.26|244.56|242.26|244.49|242.19|8
1650250650000|2022-04-18 02:57:30|244.57|242.27|244.58|242.28|244.63|242.33|244.57|242.27|6
1650250660000|2022-04-18 02:57:40|244.57|242.27|244.52|242.22|244.57|242.27|244.52|242.22|8
1650250670000|2022-04-18 02:57:50|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650250680000|2022-04-18 02:58:00|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650250690000|2022-04-18 02:58:10|244.51|242.21|244.64|242.34|244.65|242.35|244.51|242.21|8
1650250700000|2022-04-18 02:58:20|244.65|242.35|244.66|242.36|244.66|242.36|244.65|242.35|2
1650250710000|2022-04-18 02:58:30|244.68|242.38|244.68|242.38|244.68|242.38|244.68|242.38|1
1650250720000|2022-04-18 02:58:40|244.67|242.37|244.72|242.42|244.72|242.42|244.67|242.37|2
1650250740000|2022-04-18 02:59:00|244.71|242.41|244.64|242.34|244.71|242.41|244.64|242.34|6
1650250750000|2022-04-18 02:59:10|244.61|242.31|244.66|242.36|244.66|242.36|244.61|242.31|3
1650250760000|2022-04-18 02:59:20|244.65|242.35|244.56|242.26|244.65|242.35|244.55|242.25|7
1650250770000|2022-04-18 02:59:30|244.55|242.25|244.56|242.26|244.56|242.26|244.53|242.23|5
1650250780000|2022-04-18 02:59:40|244.55|242.25|244.55|242.25|244.59|242.29|244.55|242.25|5
1650250790000|2022-04-18 02:59:50|244.54|242.24|244.53|242.23|244.54|242.24|244.51|242.21|6
1650250800000|2022-04-18 03:00:00|244.55|242.25|244.63|242.33|244.65|242.35|244.55|242.25|12
1650250810000|2022-04-18 03:00:10|244.64|242.34|244.64|242.34|244.65|242.35|244.63|242.33|4
1650250820000|2022-04-18 03:00:20|244.65|242.35|244.65|242.35|244.65|242.35|244.64|242.34|5
1650250830000|2022-04-18 03:00:30|244.61|242.31|244.65|242.35|244.65|242.35|244.61|242.31|4
1650250860000|2022-04-18 03:01:00|244.62|242.32|244.65|242.35|244.65|242.35|244.62|242.32|2
1650250870000|2022-04-18 03:01:10|244.64|242.34|244.66|242.36|244.66|242.36|244.64|242.34|2
1650250880000|2022-04-18 03:01:20|244.68|242.38|244.68|242.38|244.7|242.4|244.66|242.36|8
1650250890000|2022-04-18 03:01:30|244.69|242.39|244.75|242.45|244.79|242.49|244.69|242.39|7
1650250900000|2022-04-18 03:01:40|244.76|242.46|244.76|242.46|244.76|242.46|244.75|242.45|5
1650250910000|2022-04-18 03:01:50|244.78|242.48|244.79|242.49|244.79|242.49|244.77|242.47|12
1650250920000|2022-04-18 03:02:00|244.78|242.48|244.78|242.48|244.8|242.5|244.78|242.48|5
1650250930000|2022-04-18 03:02:10|244.77|242.47|244.68|242.38|244.77|242.47|244.68|242.38|8
1650250940000|2022-04-18 03:02:20|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1650250950000|2022-04-18 03:02:30|244.71|242.41|244.69|242.39|244.71|242.41|244.69|242.39|2
1650250960000|2022-04-18 03:02:40|244.68|242.38|244.67|242.37|244.68|242.38|244.67|242.37|2
1650250980000|2022-04-18 03:03:00|244.65|242.35|244.68|242.38|244.69|242.39|244.65|242.35|3
1650250990000|2022-04-18 03:03:10|244.66|242.36|244.71|242.41|244.72|242.42|244.66|242.36|4
1650251000000|2022-04-18 03:03:20|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650251010000|2022-04-18 03:03:30|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1650251020000|2022-04-18 03:03:40|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650251030000|2022-04-18 03:03:50|244.73|242.43|244.79|242.49|244.79|242.49|244.73|242.43|4
1650251040000|2022-04-18 03:04:00|244.83|242.53|244.82|242.52|244.83|242.53|244.82|242.52|2
1650251050000|2022-04-18 03:04:10|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650251060000|2022-04-18 03:04:20|244.85|242.55|244.83|242.53|244.85|242.55|244.83|242.53|2
1650251070000|2022-04-18 03:04:30|244.81|242.51|244.92|242.62|244.92|242.62|244.81|242.51|5
1650251080000|2022-04-18 03:04:40|244.89|242.59|244.89|242.59|244.92|242.62|244.87|242.57|5
1650251090000|2022-04-18 03:04:50|244.93|242.63|244.89|242.59|244.96|242.66|244.89|242.59|3
1650251100000|2022-04-18 03:05:00|244.91|242.61|244.89|242.59|244.92|242.62|244.89|242.59|4
1650251110000|2022-04-18 03:05:10|244.91|242.61|244.91|242.61|244.91|242.61|244.89|242.59|3
1650251120000|2022-04-18 03:05:20|244.9|242.6|244.92|242.62|244.92|242.62|244.9|242.6|3
1650251130000|2022-04-18 03:05:30|244.9|242.6|244.92|242.62|244.94|242.64|244.9|242.6|3
1650251140000|2022-04-18 03:05:40|244.93|242.63|244.93|242.63|244.93|242.63|244.92|242.62|3
1650251150000|2022-04-18 03:05:50|244.95|242.65|244.92|242.62|244.95|242.65|244.92|242.62|3
1650251160000|2022-04-18 03:06:00|244.93|242.63|244.96|242.66|244.96|242.66|244.93|242.63|2
1650251170000|2022-04-18 03:06:10|244.95|242.65|244.95|242.65|244.95|242.65|244.95|242.65|1
1650251180000|2022-04-18 03:06:20|244.96|242.66|244.96|242.66|244.97|242.67|244.96|242.66|3
1650251190000|2022-04-18 03:06:30|244.97|242.67|245|242.7|245|242.7|244.96|242.66|8
1650251210000|2022-04-18 03:06:50|244.96|242.66|245|242.7|245|242.7|244.96|242.66|3
1650251220000|2022-04-18 03:07:00|244.98|242.68|245|242.7|245|242.7|244.98|242.68|2
1650251250000|2022-04-18 03:07:30|244.99|242.69|245|242.7|245|242.7|244.99|242.69|2
1650251260000|2022-04-18 03:07:40|244.98|242.68|245|242.7|245|242.7|244.98|242.68|3
1650251280000|2022-04-18 03:08:00|244.98|242.68|245|242.7|245|242.7|244.98|242.68|2
1650251290000|2022-04-18 03:08:10|245.01|242.71|245|242.7|245.01|242.71|245|242.7|2
1650251300000|2022-04-18 03:08:20|245.01|242.71|245.26|242.96|245.32|243.02|245|242.7|20
1650251310000|2022-04-18 03:08:30|245.25|242.95|245.01|242.71|245.25|242.95|245|242.7|15
1650251320000|2022-04-18 03:08:40|245.02|242.72|245.17|242.87|245.17|242.87|245.02|242.72|5
1650251330000|2022-04-18 03:08:50|245.15|242.85|245|242.7|245.15|242.85|245|242.7|13
1650251340000|2022-04-18 03:09:00|245.01|242.71|245.01|242.71|245.01|242.71|245|242.7|3
1650251350000|2022-04-18 03:09:10|245|242.7|244.93|242.63|245|242.7|244.93|242.63|5
1650251360000|2022-04-18 03:09:20|244.92|242.62|244.93|242.63|244.93|242.63|244.92|242.62|2
1650251370000|2022-04-18 03:09:30|244.92|242.62|244.93|242.63|244.93|242.63|244.92|242.62|4
1650251400000|2022-04-18 03:10:00|244.92|242.62|244.94|242.64|244.98|242.68|244.92|242.62|7
1650251410000|2022-04-18 03:10:10|244.95|242.65|244.95|242.65|244.95|242.65|244.95|242.65|1
1650251420000|2022-04-18 03:10:20|244.92|242.62|244.92|242.62|244.95|242.65|244.92|242.62|13
1650251430000|2022-04-18 03:10:30|244.93|242.63|244.93|242.63|244.94|242.64|244.92|242.62|5
1650251440000|2022-04-18 03:10:40|244.92|242.62|244.92|242.62|244.92|242.62|244.92|242.62|1
1650251450000|2022-04-18 03:10:50|244.93|242.63|244.95|242.65|244.95|242.65|244.93|242.63|2
1650251460000|2022-04-18 03:11:00|244.92|242.62|244.92|242.62|244.92|242.62|244.92|242.62|1
1650251500000|2022-04-18 03:11:40|244.94|242.64|244.91|242.61|244.94|242.64|244.91|242.61|3
1650251510000|2022-04-18 03:11:50|244.93|242.63|244.91|242.61|244.93|242.63|244.91|242.61|3
1650251520000|2022-04-18 03:12:00|244.92|242.62|244.78|242.48|244.93|242.63|244.77|242.47|9
1650251530000|2022-04-18 03:12:10|244.79|242.49|244.71|242.41|244.8|242.5|244.71|242.41|12
1650251550000|2022-04-18 03:12:30|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650251560000|2022-04-18 03:12:40|244.68|242.38|244.69|242.39|244.69|242.39|244.68|242.38|2
1650251570000|2022-04-18 03:12:50|244.7|242.4|244.74|242.44|244.75|242.45|244.7|242.4|6
1650251580000|2022-04-18 03:13:00|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1650251590000|2022-04-18 03:13:10|244.79|242.49|244.78|242.48|244.79|242.49|244.77|242.47|4
1650251600000|2022-04-18 03:13:20|244.76|242.46|244.76|242.46|244.76|242.46|244.73|242.43|7
1650251610000|2022-04-18 03:13:30|244.75|242.45|244.74|242.44|244.75|242.45|244.66|242.36|12
1650251620000|2022-04-18 03:13:40|244.73|242.43|244.76|242.46|244.76|242.46|244.73|242.43|2
1650251630000|2022-04-18 03:13:50|244.78|242.48|244.74|242.44|244.78|242.48|244.74|242.44|3
1650251640000|2022-04-18 03:14:00|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|3
1650251650000|2022-04-18 03:14:10|244.74|242.44|244.75|242.45|244.77|242.47|244.74|242.44|3
1650251660000|2022-04-18 03:14:20|244.74|242.44|244.7|242.4|244.74|242.44|244.65|242.35|6
1650251680000|2022-04-18 03:14:40|244.71|242.41|244.73|242.43|244.73|242.43|244.67|242.37|6
1650251690000|2022-04-18 03:14:50|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|5
1650251700000|2022-04-18 03:15:00|244.75|242.45|244.74|242.44|244.76|242.46|244.73|242.43|13
1650251710000|2022-04-18 03:15:10|244.73|242.43|244.74|242.44|244.74|242.44|244.73|242.43|2
1650251720000|2022-04-18 03:15:20|244.73|242.43|244.72|242.42|244.74|242.44|244.72|242.42|4
1650251730000|2022-04-18 03:15:30|244.73|242.43|244.78|242.48|244.78|242.48|244.72|242.42|11
1650251740000|2022-04-18 03:15:40|244.77|242.47|244.79|242.49|244.83|242.53|244.75|242.45|9
1650251750000|2022-04-18 03:15:50|244.78|242.48|244.79|242.49|244.79|242.49|244.78|242.48|2
1650251760000|2022-04-18 03:16:00|244.78|242.48|244.77|242.47|244.78|242.48|244.76|242.46|4
1650251770000|2022-04-18 03:16:10|244.76|242.46|244.77|242.47|244.78|242.48|244.76|242.46|9
1650251780000|2022-04-18 03:16:20|244.76|242.46|244.65|242.35|244.78|242.48|244.65|242.35|10
1650251790000|2022-04-18 03:16:30|244.66|242.36|244.45|242.15|244.66|242.36|244.43|242.13|13
1650251800000|2022-04-18 03:16:40|244.44|242.14|244.39|242.09|244.44|242.14|244.35|242.05|14
1650251810000|2022-04-18 03:16:50|244.4|242.1|244.4|242.1|244.46|242.16|244.38|242.08|9
1650251820000|2022-04-18 03:17:00|244.34|242.04|244.37|242.07|244.4|242.1|244.34|242.04|10
1650251830000|2022-04-18 03:17:10|244.35|242.05|244.35|242.05|244.36|242.06|244.33|242.03|9
1650251850000|2022-04-18 03:17:30|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650251860000|2022-04-18 03:17:40|244.32|242.02|244.34|242.04|244.35|242.05|244.32|242.02|5
1650251870000|2022-04-18 03:17:50|244.35|242.05|244.36|242.06|244.37|242.07|244.32|242.02|5
1650251880000|2022-04-18 03:18:00|244.38|242.08|244.36|242.06|244.38|242.08|244.36|242.06|2
1650251890000|2022-04-18 03:18:10|244.39|242.09|244.37|242.07|244.4|242.1|244.37|242.07|4
1650251900000|2022-04-18 03:18:20|244.36|242.06|244.37|242.07|244.37|242.07|244.36|242.06|2
1650251910000|2022-04-18 03:18:30|244.38|242.08|244.47|242.17|244.63|242.33|244.38|242.08|9
1650251920000|2022-04-18 03:18:40|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650251940000|2022-04-18 03:19:00|244.55|242.25|244.53|242.23|244.55|242.25|244.53|242.23|2
1650251950000|2022-04-18 03:19:10|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650251960000|2022-04-18 03:19:20|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650251970000|2022-04-18 03:19:30|244.52|242.22|244.55|242.25|244.55|242.25|244.52|242.22|2
1650251980000|2022-04-18 03:19:40|244.49|242.19|244.66|242.36|244.66|242.36|244.44|242.14|8
1650251990000|2022-04-18 03:19:50|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650252000000|2022-04-18 03:20:00|244.65|242.35|244.67|242.37|244.76|242.46|244.65|242.35|7
1650252010000|2022-04-18 03:20:10|244.66|242.36|244.68|242.38|244.68|242.38|244.66|242.36|4
1650252030000|2022-04-18 03:20:30|244.73|242.43|244.63|242.33|244.73|242.43|244.59|242.29|4
1650252040000|2022-04-18 03:20:40|244.58|242.28|244.58|242.28|244.6|242.3|244.58|242.28|5
1650252050000|2022-04-18 03:20:50|244.59|242.29|244.48|242.18|244.59|242.29|244.48|242.18|8
1650252060000|2022-04-18 03:21:00|244.47|242.17|244.48|242.18|244.48|242.18|244.47|242.17|2
1650252070000|2022-04-18 03:21:10|244.47|242.17|244.36|242.06|244.47|242.17|244.36|242.06|11
1650252080000|2022-04-18 03:21:20|244.35|242.05|244.32|242.02|244.37|242.07|244.25|241.95|12
1650252090000|2022-04-18 03:21:30|244.33|242.03|244.34|242.04|244.34|242.04|244.32|242.02|5
1650252100000|2022-04-18 03:21:40|244.33|242.03|244.41|242.11|244.41|242.11|244.33|242.03|7
1650252110000|2022-04-18 03:21:50|244.42|242.12|244.35|242.05|244.42|242.12|244.35|242.05|6
1650252120000|2022-04-18 03:22:00|244.34|242.04|244.44|242.14|244.44|242.14|244.28|241.98|14
1650252130000|2022-04-18 03:22:10|244.45|242.15|244.47|242.17|244.49|242.19|244.45|242.15|3
1650252140000|2022-04-18 03:22:20|244.48|242.18|244.48|242.18|244.49|242.19|244.48|242.18|7
1650252150000|2022-04-18 03:22:30|244.47|242.17|244.46|242.16|244.47|242.17|244.46|242.16|2
1650252160000|2022-04-18 03:22:40|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650252170000|2022-04-18 03:22:50|244.46|242.16|244.45|242.15|244.46|242.16|244.45|242.15|2
1650252180000|2022-04-18 03:23:00|244.48|242.18|244.45|242.15|244.48|242.18|244.45|242.15|2
1650252200000|2022-04-18 03:23:20|244.4|242.1|244.45|242.15|244.48|242.18|244.4|242.1|5
1650252210000|2022-04-18 03:23:30|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|4
1650252220000|2022-04-18 03:23:40|244.44|242.14|244.38|242.08|244.44|242.14|244.31|242.01|11
1650252230000|2022-04-18 03:23:50|244.37|242.07|244.34|242.04|244.37|242.07|244.34|242.04|4
1650252240000|2022-04-18 03:24:00|244.32|242.02|244.3|242|244.32|242.02|244.24|241.94|4
1650252250000|2022-04-18 03:24:10|244.29|241.99|244.17|241.87|244.29|241.99|244.17|241.87|6
1650252260000|2022-04-18 03:24:20|244.19|241.89|244.21|241.91|244.21|241.91|244.19|241.89|7
1650252270000|2022-04-18 03:24:30|244.22|241.92|244.22|241.92|244.22|241.92|244.22|241.92|1
1650252280000|2022-04-18 03:24:40|244.23|241.93|244.22|241.92|244.23|241.93|244.22|241.92|2
1650252290000|2022-04-18 03:24:50|244.25|241.95|244.25|241.95|244.25|241.95|244.24|241.94|5
1650252310000|2022-04-18 03:25:10|244.26|241.96|244.43|242.13|244.43|242.13|244.25|241.95|10
1650252320000|2022-04-18 03:25:20|244.47|242.17|244.42|242.12|244.52|242.22|244.42|242.12|6
1650252330000|2022-04-18 03:25:30|244.41|242.11|244.39|242.09|244.41|242.11|244.39|242.09|5
1650252340000|2022-04-18 03:25:40|244.38|242.08|244.39|242.09|244.39|242.09|244.38|242.08|2
1650252350000|2022-04-18 03:25:50|244.34|242.04|244.32|242.02|244.34|242.04|244.3|242|9
1650252360000|2022-04-18 03:26:00|244.28|241.98|244.37|242.07|244.37|242.07|244.28|241.98|5
1650252370000|2022-04-18 03:26:10|244.4|242.1|244.45|242.15|244.48|242.18|244.4|242.1|7
1650252390000|2022-04-18 03:26:30|244.44|242.14|244.38|242.08|244.44|242.14|244.38|242.08|5
1650252400000|2022-04-18 03:26:40|244.4|242.1|244.41|242.11|244.42|242.12|244.4|242.1|5
1650252420000|2022-04-18 03:27:00|244.44|242.14|244.45|242.15|244.45|242.15|244.43|242.13|3
1650252430000|2022-04-18 03:27:10|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650252440000|2022-04-18 03:27:20|244.47|242.17|244.46|242.16|244.47|242.17|244.46|242.16|2
1650252450000|2022-04-18 03:27:30|244.49|242.19|244.37|242.07|244.49|242.19|244.36|242.06|9
1650252460000|2022-04-18 03:27:40|244.38|242.08|244.45|242.15|244.47|242.17|244.38|242.08|7
1650252470000|2022-04-18 03:27:50|244.51|242.21|244.49|242.19|244.51|242.21|244.46|242.16|5
1650252480000|2022-04-18 03:28:00|244.51|242.21|244.54|242.24|244.55|242.25|244.51|242.21|6
1650252490000|2022-04-18 03:28:10|244.55|242.25|244.45|242.15|244.55|242.25|244.43|242.13|7
1650252500000|2022-04-18 03:28:20|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|2
1650252510000|2022-04-18 03:28:30|244.42|242.12|244.41|242.11|244.42|242.12|244.41|242.11|2
1650252520000|2022-04-18 03:28:40|244.44|242.14|244.41|242.11|244.45|242.15|244.4|242.1|6
1650252530000|2022-04-18 03:28:50|244.46|242.16|244.52|242.22|244.53|242.23|244.46|242.16|6
1650252540000|2022-04-18 03:29:00|244.51|242.21|244.53|242.23|244.58|242.28|244.51|242.21|6
1650252550000|2022-04-18 03:29:10|244.54|242.24|244.55|242.25|244.59|242.29|244.53|242.23|5
1650252560000|2022-04-18 03:29:20|244.57|242.27|244.5|242.2|244.57|242.27|244.5|242.2|10
1650252570000|2022-04-18 03:29:30|244.48|242.18|244.51|242.21|244.51|242.21|244.48|242.18|3
1650252580000|2022-04-18 03:29:40|244.53|242.23|244.52|242.22|244.53|242.23|244.51|242.21|7
1650252590000|2022-04-18 03:29:50|244.53|242.23|244.42|242.12|244.53|242.23|244.42|242.12|9
1650252600000|2022-04-18 03:30:00|244.44|242.14|244.47|242.17|244.47|242.17|244.41|242.11|10
1650252610000|2022-04-18 03:30:10|244.55|242.25|244.55|242.25|244.56|242.26|244.52|242.22|14
1650252620000|2022-04-18 03:30:20|244.6|242.3|244.57|242.27|244.6|242.3|244.57|242.27|6
1650252630000|2022-04-18 03:30:30|244.56|242.26|244.58|242.28|244.58|242.28|244.56|242.26|5
1650252640000|2022-04-18 03:30:40|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|7
1650252650000|2022-04-18 03:30:50|244.48|242.18|244.49|242.19|244.49|242.19|244.48|242.18|2
1650252660000|2022-04-18 03:31:00|244.51|242.21|244.48|242.18|244.53|242.23|244.48|242.18|11
1650252670000|2022-04-18 03:31:10|244.47|242.17|244.5|242.2|244.52|242.22|244.47|242.17|7
1650252680000|2022-04-18 03:31:20|244.51|242.21|244.47|242.17|244.51|242.21|244.44|242.14|9
1650252700000|2022-04-18 03:31:40|244.46|242.16|244.44|242.14|244.47|242.17|244.44|242.14|4
1650252710000|2022-04-18 03:31:50|244.43|242.13|244.42|242.12|244.44|242.14|244.42|242.12|7
1650252720000|2022-04-18 03:32:00|244.34|242.04|244.29|241.99|244.38|242.08|244.29|241.99|13
1650252730000|2022-04-18 03:32:10|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|4
1650252740000|2022-04-18 03:32:20|244.27|241.97|244.27|241.97|244.28|241.98|244.27|241.97|3
1650252750000|2022-04-18 03:32:30|244.26|241.96|244.26|241.96|244.26|241.96|244.25|241.95|3
1650252760000|2022-04-18 03:32:40|244.25|241.95|244.25|241.95|244.26|241.96|244.25|241.95|3
1650252770000|2022-04-18 03:32:50|244.26|241.96|244.25|241.95|244.26|241.96|244.25|241.95|4
1650252780000|2022-04-18 03:33:00|244.26|241.96|244.26|241.96|244.32|242.02|244.26|241.96|8
1650252790000|2022-04-18 03:33:10|244.28|241.98|244.33|242.03|244.33|242.03|244.25|241.95|7
1650252800000|2022-04-18 03:33:20|244.3|242|244.32|242.02|244.33|242.03|244.3|242|3
1650252810000|2022-04-18 03:33:30|244.31|242.01|244.31|242.01|244.32|242.02|244.31|242.01|3
1650252830000|2022-04-18 03:33:50|244.32|242.02|244.36|242.06|244.38|242.08|244.32|242.02|7
1650252840000|2022-04-18 03:34:00|244.37|242.07|244.36|242.06|244.41|242.11|244.36|242.06|6
1650252850000|2022-04-18 03:34:10|244.35|242.05|244.27|241.97|244.35|242.05|244.25|241.95|7
1650252860000|2022-04-18 03:34:20|244.28|241.98|244.04|241.74|244.3|242|244.04|241.74|9
1650252870000|2022-04-18 03:34:30|244.03|241.73|244.02|241.72|244.04|241.74|244.02|241.72|6
1650252880000|2022-04-18 03:34:40|244|241.7|244|241.7|244|241.7|244|241.7|1
1650252890000|2022-04-18 03:34:50|244.01|241.71|244.02|241.72|244.04|241.74|243.99|241.69|9
1650252900000|2022-04-18 03:35:00|244.04|241.74|244.11|241.81|244.11|241.81|244.04|241.74|7
1650252910000|2022-04-18 03:35:10|244.1|241.8|244.03|241.73|244.1|241.8|244|241.7|5
1650252920000|2022-04-18 03:35:20|243.97|241.67|243.99|241.69|243.99|241.69|243.97|241.67|5
1650252930000|2022-04-18 03:35:30|244|241.7|243.9|241.6|244|241.7|243.85|241.55|13
1650252940000|2022-04-18 03:35:40|243.89|241.59|244.09|241.79|244.09|241.79|243.89|241.59|10
1650252950000|2022-04-18 03:35:50|244.11|241.81|244.11|241.81|244.11|241.81|244.11|241.81|1
1650252960000|2022-04-18 03:36:00|244.12|241.82|244.11|241.81|244.12|241.82|244.1|241.8|3
1650252970000|2022-04-18 03:36:10|244.1|241.8|244.32|242.02|244.34|242.04|244.09|241.79|14
1650252980000|2022-04-18 03:36:20|244.3|242|244.33|242.03|244.33|242.03|244.3|242|5
1650252990000|2022-04-18 03:36:30|244.32|242.02|244.33|242.03|244.33|242.03|244.32|242.02|2
1650253000000|2022-04-18 03:36:40|244.34|242.04|244.36|242.06|244.39|242.09|244.33|242.03|5
1650253010000|2022-04-18 03:36:50|244.34|242.04|244.3|242|244.34|242.04|244.3|242|4
1650253020000|2022-04-18 03:37:00|244.32|242.02|244.32|242.02|244.33|242.03|244.3|242|4
1650253030000|2022-04-18 03:37:10|244.33|242.03|244.32|242.02|244.33|242.03|244.32|242.02|2
1650253040000|2022-04-18 03:37:20|244.29|241.99|244.32|242.02|244.34|242.04|244.29|241.99|5
1650253050000|2022-04-18 03:37:30|244.38|242.08|244.34|242.04|244.38|242.08|244.34|242.04|2
1650253070000|2022-04-18 03:37:50|244.29|241.99|244.51|242.21|244.51|242.21|244.29|241.99|10
1650253080000|2022-04-18 03:38:00|244.52|242.22|244.44|242.14|244.52|242.22|244.44|242.14|6
1650253090000|2022-04-18 03:38:10|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650253100000|2022-04-18 03:38:20|244.42|242.12|244.38|242.08|244.42|242.12|244.36|242.06|6
1650253110000|2022-04-18 03:38:30|244.37|242.07|244.37|242.07|244.41|242.11|244.37|242.07|7
1650253120000|2022-04-18 03:38:40|244.42|242.12|244.37|242.07|244.42|242.12|244.37|242.07|3
1650253130000|2022-04-18 03:38:50|244.38|242.08|244.36|242.06|244.38|242.08|244.36|242.06|2
1650253140000|2022-04-18 03:39:00|244.38|242.08|244.36|242.06|244.38|242.08|244.35|242.05|3
1650253150000|2022-04-18 03:39:10|244.35|242.05|244.33|242.03|244.38|242.08|244.3|242|8
1650253160000|2022-04-18 03:39:20|244.32|242.02|244.31|242.01|244.32|242.02|244.31|242.01|2
1650253170000|2022-04-18 03:39:30|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650253180000|2022-04-18 03:39:40|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1650253190000|2022-04-18 03:39:50|244.31|242.01|244.25|241.95|244.31|242.01|244.23|241.93|10
1650253200000|2022-04-18 03:40:00|244.26|241.96|244.31|242.01|244.31|242.01|244.24|241.94|9
1650253210000|2022-04-18 03:40:10|244.32|242.02|244.35|242.05|244.36|242.06|244.32|242.02|9
1650253230000|2022-04-18 03:40:30|244.34|242.04|244.35|242.05|244.35|242.05|244.34|242.04|4
1650253240000|2022-04-18 03:40:40|244.34|242.04|244.35|242.05|244.35|242.05|244.31|242.01|8
1650253250000|2022-04-18 03:40:50|244.36|242.06|244.35|242.05|244.36|242.06|244.34|242.04|3
1650253260000|2022-04-18 03:41:00|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650253270000|2022-04-18 03:41:10|244.35|242.05|244.33|242.03|244.35|242.05|244.33|242.03|5
1650253280000|2022-04-18 03:41:20|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1650253290000|2022-04-18 03:41:30|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650253310000|2022-04-18 03:41:50|244.34|242.04|244.31|242.01|244.34|242.04|244.31|242.01|4
1650253320000|2022-04-18 03:42:00|244.32|242.02|244.32|242.02|244.32|242.02|244.31|242.01|3
1650253330000|2022-04-18 03:42:10|244.33|242.03|244.45|242.15|244.46|242.16|244.33|242.03|8
1650253340000|2022-04-18 03:42:20|244.46|242.16|244.4|242.1|244.46|242.16|244.38|242.08|12
1650253350000|2022-04-18 03:42:30|244.41|242.11|244.44|242.14|244.44|242.14|244.41|242.11|4
1650253360000|2022-04-18 03:42:40|244.4|242.1|244.46|242.16|244.47|242.17|244.4|242.1|5
1650253380000|2022-04-18 03:43:00|244.45|242.15|244.43|242.13|244.45|242.15|244.4|242.1|4
1650253390000|2022-04-18 03:43:10|244.44|242.14|244.43|242.13|244.45|242.15|244.43|242.13|3
1650253400000|2022-04-18 03:43:20|244.5|242.2|244.45|242.15|244.5|242.2|244.45|242.15|5
1650253410000|2022-04-18 03:43:30|244.46|242.16|244.47|242.17|244.47|242.17|244.44|242.14|4
1650253430000|2022-04-18 03:43:50|244.46|242.16|244.39|242.09|244.46|242.16|244.38|242.08|6
1650253440000|2022-04-18 03:44:00|244.4|242.1|244.4|242.1|244.4|242.1|244.39|242.09|3
1650253450000|2022-04-18 03:44:10|244.39|242.09|244.4|242.1|244.4|242.1|244.39|242.09|2
1650253460000|2022-04-18 03:44:20|244.39|242.09|244.42|242.12|244.47|242.17|244.36|242.06|7
1650253470000|2022-04-18 03:44:30|244.46|242.16|244.44|242.14|244.46|242.16|244.43|242.13|7
1650253480000|2022-04-18 03:44:40|244.45|242.15|244.46|242.16|244.46|242.16|244.44|242.14|6
1650253490000|2022-04-18 03:44:50|244.45|242.15|244.37|242.07|244.46|242.16|244.37|242.07|10
1650253500000|2022-04-18 03:45:00|244.38|242.08|244.4|242.1|244.4|242.1|244.37|242.07|7
1650253510000|2022-04-18 03:45:10|244.42|242.12|244.41|242.11|244.46|242.16|244.41|242.11|3
1650253520000|2022-04-18 03:45:20|244.4|242.1|244.41|242.11|244.46|242.16|244.4|242.1|5
1650253530000|2022-04-18 03:45:30|244.4|242.1|244.37|242.07|244.4|242.1|244.37|242.07|2
1650253540000|2022-04-18 03:45:40|244.4|242.1|244.36|242.06|244.4|242.1|244.36|242.06|4
1650253550000|2022-04-18 03:45:50|244.39|242.09|244.39|242.09|244.4|242.1|244.36|242.06|5
1650253560000|2022-04-18 03:46:00|244.41|242.11|244.45|242.15|244.45|242.15|244.41|242.11|8
1650253570000|2022-04-18 03:46:10|244.44|242.14|244.44|242.14|244.45|242.15|244.44|242.14|3
1650253580000|2022-04-18 03:46:20|244.45|242.15|244.43|242.13|244.45|242.15|244.43|242.13|3
1650253610000|2022-04-18 03:46:50|244.47|242.17|244.43|242.13|244.47|242.17|244.43|242.13|2
1650253620000|2022-04-18 03:47:00|244.42|242.12|244.42|242.12|244.46|242.16|244.4|242.1|7
1650253630000|2022-04-18 03:47:10|244.4|242.1|244.42|242.12|244.42|242.12|244.4|242.1|4
1650253640000|2022-04-18 03:47:20|244.39|242.09|244.36|242.06|244.41|242.11|244.35|242.05|9
1650253650000|2022-04-18 03:47:30|244.38|242.08|244.44|242.14|244.44|242.14|244.37|242.07|8
1650253660000|2022-04-18 03:47:40|244.5|242.2|244.53|242.23|244.59|242.29|244.5|242.2|11
1650253680000|2022-04-18 03:48:00|244.52|242.22|244.54|242.24|244.55|242.25|244.52|242.22|7
1650253690000|2022-04-18 03:48:10|244.55|242.25|244.52|242.22|244.55|242.25|244.52|242.22|9
1650253700000|2022-04-18 03:48:20|244.49|242.19|244.63|242.33|244.63|242.33|244.49|242.19|8
1650253710000|2022-04-18 03:48:30|244.64|242.34|244.56|242.26|244.64|242.34|244.56|242.26|9
1650253720000|2022-04-18 03:48:40|244.55|242.25|244.53|242.23|244.55|242.25|244.52|242.22|5
1650253740000|2022-04-18 03:49:00|244.52|242.22|244.53|242.23|244.55|242.25|244.51|242.21|4
1650253790000|2022-04-18 03:49:50|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650253800000|2022-04-18 03:50:00|244.53|242.23|244.49|242.19|244.54|242.24|244.49|242.19|5
1650253810000|2022-04-18 03:50:10|244.5|242.2|244.43|242.13|244.51|242.21|244.43|242.13|7
1650253820000|2022-04-18 03:50:20|244.45|242.15|244.44|242.14|244.46|242.16|244.44|242.14|3
1650253830000|2022-04-18 03:50:30|244.43|242.13|244.45|242.15|244.45|242.15|244.43|242.13|3
1650253850000|2022-04-18 03:50:50|244.44|242.14|244.46|242.16|244.46|242.16|244.44|242.14|5
1650253860000|2022-04-18 03:51:00|244.47|242.17|244.55|242.25|244.55|242.25|244.42|242.12|17
1650253880000|2022-04-18 03:51:20|244.54|242.24|244.61|242.31|244.61|242.31|244.54|242.24|5
1650253890000|2022-04-18 03:51:30|244.58|242.28|244.54|242.24|244.62|242.32|244.54|242.24|7
1650253900000|2022-04-18 03:51:40|244.52|242.22|244.54|242.24|244.54|242.24|244.52|242.22|2
1650253910000|2022-04-18 03:51:50|244.52|242.22|244.47|242.17|244.52|242.22|244.45|242.15|7
1650253920000|2022-04-18 03:52:00|244.45|242.15|244.47|242.17|244.52|242.22|244.44|242.14|12
1650253930000|2022-04-18 03:52:10|244.48|242.18|244.5|242.2|244.5|242.2|244.48|242.18|2
1650253940000|2022-04-18 03:52:20|244.46|242.16|244.45|242.15|244.46|242.16|244.45|242.15|2
1650253950000|2022-04-18 03:52:30|244.46|242.16|244.4|242.1|244.52|242.22|244.4|242.1|5
1650253960000|2022-04-18 03:52:40|244.39|242.09|244.42|242.12|244.44|242.14|244.38|242.08|7
1650253970000|2022-04-18 03:52:50|244.44|242.14|244.42|242.12|244.44|242.14|244.42|242.12|3
1650253980000|2022-04-18 03:53:00|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|2
1650254000000|2022-04-18 03:53:20|244.37|242.07|244.38|242.08|244.41|242.11|244.35|242.05|6
1650254020000|2022-04-18 03:53:40|244.39|242.09|244.38|242.08|244.39|242.09|244.38|242.08|2
1650254040000|2022-04-18 03:54:00|244.37|242.07|244.39|242.09|244.44|242.14|244.37|242.07|9
1650254080000|2022-04-18 03:54:40|244.4|242.1|244.39|242.09|244.4|242.1|244.39|242.09|2
1650254090000|2022-04-18 03:54:50|244.41|242.11|244.44|242.14|244.45|242.15|244.39|242.09|9
1650254110000|2022-04-18 03:55:10|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650254120000|2022-04-18 03:55:20|244.42|242.12|244.44|242.14|244.44|242.14|244.42|242.12|2
1650254140000|2022-04-18 03:55:40|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1650254150000|2022-04-18 03:55:50|244.44|242.14|244.44|242.14|244.44|242.14|244.44|242.14|1
1650254160000|2022-04-18 03:56:00|244.45|242.15|244.45|242.15|244.45|242.15|244.39|242.09|4
1650254180000|2022-04-18 03:56:20|244.43|242.13|244.55|242.25|244.58|242.28|244.43|242.13|15
1650254190000|2022-04-18 03:56:30|244.56|242.26|244.53|242.23|244.56|242.26|244.49|242.19|10
1650254200000|2022-04-18 03:56:40|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650254210000|2022-04-18 03:56:50|244.46|242.16|244.39|242.09|244.49|242.19|244.39|242.09|8
1650254220000|2022-04-18 03:57:00|244.4|242.1|244.38|242.08|244.42|242.12|244.37|242.07|6
1650254240000|2022-04-18 03:57:20|244.37|242.07|244.38|242.08|244.38|242.08|244.37|242.07|2
1650254260000|2022-04-18 03:57:40|244.37|242.07|244.37|242.07|244.4|242.1|244.37|242.07|5
1650254270000|2022-04-18 03:57:50|244.38|242.08|244.34|242.04|244.38|242.08|244.34|242.04|3
1650254280000|2022-04-18 03:58:00|244.33|242.03|244.35|242.05|244.36|242.06|244.33|242.03|10
1650254290000|2022-04-18 03:58:10|244.33|242.03|244.34|242.04|244.34|242.04|244.33|242.03|2
1650254300000|2022-04-18 03:58:20|244.31|242.01|244.33|242.03|244.36|242.06|244.31|242.01|5
1650254310000|2022-04-18 03:58:30|244.32|242.02|244.33|242.03|244.34|242.04|244.32|242.02|4
1650254320000|2022-04-18 03:58:40|244.34|242.04|244.33|242.03|244.34|242.04|244.33|242.03|2
1650254330000|2022-04-18 03:58:50|244.32|242.02|244.33|242.03|244.34|242.04|244.32|242.02|6
1650254340000|2022-04-18 03:59:00|244.34|242.04|244.41|242.11|244.42|242.12|244.34|242.04|7
1650254350000|2022-04-18 03:59:10|244.4|242.1|244.4|242.1|244.41|242.11|244.38|242.08|5
1650254360000|2022-04-18 03:59:20|244.39|242.09|244.34|242.04|244.39|242.09|244.33|242.03|6
1650254370000|2022-04-18 03:59:30|244.33|242.03|244.33|242.03|244.34|242.04|244.33|242.03|3
1650254380000|2022-04-18 03:59:40|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650254400000|2022-04-18 04:00:00|244.32|242.02|244.4|242.1|244.43|242.13|244.32|242.02|12
1650254410000|2022-04-18 04:00:10|244.37|242.07|244.42|242.12|244.42|242.12|244.37|242.07|3
1650254420000|2022-04-18 04:00:20|244.37|242.07|244.47|242.17|244.47|242.17|244.37|242.07|5
1650254430000|2022-04-18 04:00:30|244.45|242.15|244.45|242.15|244.48|242.18|244.44|242.14|4
1650254440000|2022-04-18 04:00:40|244.43|242.13|244.45|242.15|244.45|242.15|244.43|242.13|2
1650254450000|2022-04-18 04:00:50|244.44|242.14|244.31|242.01|244.44|242.14|244.31|242.01|9
1650254460000|2022-04-18 04:01:00|244.3|242|244.33|242.03|244.36|242.06|244.3|242|9
1650254470000|2022-04-18 04:01:10|244.32|242.02|244.44|242.14|244.48|242.18|244.3|242|13
1650254480000|2022-04-18 04:01:20|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650254490000|2022-04-18 04:01:30|244.43|242.13|244.48|242.18|244.48|242.18|244.4|242.1|5
1650254500000|2022-04-18 04:01:40|244.45|242.15|244.54|242.24|244.54|242.24|244.45|242.15|11
1650254510000|2022-04-18 04:01:50|244.53|242.23|244.52|242.22|244.54|242.24|244.48|242.18|9
1650254520000|2022-04-18 04:02:00|244.53|242.23|244.53|242.23|244.53|242.23|244.51|242.21|4
1650254530000|2022-04-18 04:02:10|244.5|242.2|244.55|242.25|244.56|242.26|244.49|242.19|12
1650254540000|2022-04-18 04:02:20|244.54|242.24|244.54|242.24|244.55|242.25|244.54|242.24|5
1650254550000|2022-04-18 04:02:30|244.55|242.25|244.55|242.25|244.55|242.25|244.52|242.22|4
1650254560000|2022-04-18 04:02:40|244.54|242.24|244.48|242.18|244.54|242.24|244.48|242.18|8
1650254570000|2022-04-18 04:02:50|244.46|242.16|244.48|242.18|244.48|242.18|244.46|242.16|4
1650254580000|2022-04-18 04:03:00|244.47|242.17|244.3|242|244.47|242.17|244.3|242|11
1650254590000|2022-04-18 04:03:10|244.31|242.01|244.17|241.87|244.31|242.01|244.17|241.87|9
1650254600000|2022-04-18 04:03:20|244.16|241.86|244.06|241.76|244.16|241.86|244.06|241.76|7
1650254610000|2022-04-18 04:03:30|244.05|241.75|243.93|241.63|244.05|241.75|243.9|241.6|11
1650254620000|2022-04-18 04:03:40|243.94|241.64|243.86|241.56|243.94|241.64|243.83|241.53|10
1650254630000|2022-04-18 04:03:50|243.84|241.54|243.71|241.41|243.85|241.55|243.6|241.3|20
1650254640000|2022-04-18 04:04:00|243.73|241.43|243.76|241.46|243.77|241.47|243.7|241.4|6
1650254650000|2022-04-18 04:04:10|243.81|241.51|243.8|241.5|243.81|241.51|243.8|241.5|4
1650254660000|2022-04-18 04:04:20|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650254670000|2022-04-18 04:04:30|243.8|241.5|243.79|241.49|243.8|241.5|243.73|241.43|10
1650254680000|2022-04-18 04:04:40|243.78|241.48|243.78|241.48|243.8|241.5|243.78|241.48|5
1650254690000|2022-04-18 04:04:50|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650254700000|2022-04-18 04:05:00|243.79|241.49|243.8|241.5|243.8|241.5|243.78|241.48|4
1650254710000|2022-04-18 04:05:10|243.79|241.49|243.83|241.53|243.86|241.56|243.79|241.49|10
1650254730000|2022-04-18 04:05:30|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650254740000|2022-04-18 04:05:40|243.84|241.54|243.84|241.54|243.84|241.54|243.84|241.54|1
1650254750000|2022-04-18 04:05:50|243.86|241.56|243.88|241.58|243.93|241.63|243.86|241.56|7
1650254760000|2022-04-18 04:06:00|243.84|241.54|243.66|241.36|243.84|241.54|243.66|241.36|7
1650254770000|2022-04-18 04:06:10|243.64|241.34|243.53|241.23|243.68|241.38|243.48|241.18|15
1650254780000|2022-04-18 04:06:20|243.52|241.22|243.52|241.22|243.53|241.23|243.51|241.21|7
1650254790000|2022-04-18 04:06:30|243.5|241.2|243.49|241.19|243.5|241.2|243.47|241.17|9
1650254800000|2022-04-18 04:06:40|243.48|241.18|243.48|241.18|243.49|241.19|243.45|241.15|8
1650254810000|2022-04-18 04:06:50|243.47|241.17|243.41|241.11|243.47|241.17|243.39|241.09|9
1650254820000|2022-04-18 04:07:00|243.4|241.1|243.02|240.72|243.4|241.1|242.99|240.69|9
1650254830000|2022-04-18 04:07:10|242.96|240.66|242.94|240.64|242.98|240.68|242.92|240.62|12
1650254840000|2022-04-18 04:07:20|242.9|240.6|243.11|240.81|243.14|240.84|242.87|240.57|13
1650254850000|2022-04-18 04:07:30|243.13|240.83|243.06|240.76|243.13|240.83|243.05|240.75|6
1650254860000|2022-04-18 04:07:40|243.07|240.77|243.13|240.83|243.13|240.83|243.07|240.77|5
1650254870000|2022-04-18 04:07:50|243.1|240.8|243.12|240.82|243.16|240.86|243.1|240.8|6
1650254880000|2022-04-18 04:08:00|243.11|240.81|243.1|240.8|243.13|240.83|243.1|240.8|4
1650254890000|2022-04-18 04:08:10|243.11|240.81|243.11|240.81|243.14|240.84|243.11|240.81|4
1650254900000|2022-04-18 04:08:20|243.1|240.8|243.06|240.76|243.11|240.81|243.06|240.76|6
1650254910000|2022-04-18 04:08:30|243.07|240.77|243.11|240.81|243.11|240.81|243.06|240.76|5
1650254920000|2022-04-18 04:08:40|243.13|240.83|243.1|240.8|243.13|240.83|243.1|240.8|4
1650254940000|2022-04-18 04:09:00|243.09|240.79|243.1|240.8|243.11|240.81|243.09|240.79|4
1650254950000|2022-04-18 04:09:10|243.09|240.79|243.11|240.81|243.11|240.81|243.09|240.79|3
1650254960000|2022-04-18 04:09:20|243.1|240.8|242.97|240.67|243.1|240.8|242.97|240.67|8
1650254970000|2022-04-18 04:09:30|242.96|240.66|242.89|240.59|242.98|240.68|242.89|240.59|8
1650254980000|2022-04-18 04:09:40|242.92|240.62|242.95|240.65|242.95|240.65|242.91|240.61|7
1650254990000|2022-04-18 04:09:50|242.96|240.66|243.01|240.71|243.02|240.72|242.96|240.66|6
1650255000000|2022-04-18 04:10:00|243.03|240.73|243.01|240.71|243.03|240.73|243|240.7|7
1650255010000|2022-04-18 04:10:10|243|240.7|243.01|240.71|243.01|240.71|243|240.7|4
1650255020000|2022-04-18 04:10:20|243.02|240.72|243.02|240.72|243.02|240.72|243.01|240.71|3
1650255030000|2022-04-18 04:10:30|243|240.7|243.01|240.71|243.01|240.71|242.99|240.69|3
1650255040000|2022-04-18 04:10:40|242.99|240.69|242.95|240.65|242.99|240.69|242.95|240.65|5
1650255050000|2022-04-18 04:10:50|242.93|240.63|242.86|240.56|242.93|240.63|242.85|240.55|8
1650255060000|2022-04-18 04:11:00|242.85|240.55|242.85|240.55|242.89|240.59|242.82|240.52|9
1650255070000|2022-04-18 04:11:10|242.83|240.53|242.88|240.58|242.88|240.58|242.83|240.53|6
1650255080000|2022-04-18 04:11:20|242.86|240.56|242.74|240.44|242.88|240.58|242.74|240.44|12
1650255090000|2022-04-18 04:11:30|242.73|240.43|242.75|240.45|242.76|240.46|242.73|240.43|4
1650255100000|2022-04-18 04:11:40|242.77|240.47|242.68|240.38|242.8|240.5|242.68|240.38|10
1650255110000|2022-04-18 04:11:50|242.67|240.37|242.69|240.39|242.71|240.41|242.66|240.36|7
1650255120000|2022-04-18 04:12:00|242.67|240.37|242.69|240.39|242.69|240.39|242.66|240.36|3
1650255130000|2022-04-18 04:12:10|242.74|240.44|242.59|240.29|242.74|240.44|242.59|240.29|8
1650255140000|2022-04-18 04:12:20|242.6|240.3|242.42|240.12|242.6|240.3|242.42|240.12|5
1650255150000|2022-04-18 04:12:30|242.41|240.11|242.32|240.02|242.41|240.11|242.29|239.99|14
1650255160000|2022-04-18 04:12:40|242.29|239.99|242.33|240.03|242.36|240.06|242.29|239.99|10
1650255170000|2022-04-18 04:12:50|242.37|240.07|242.17|239.87|242.37|240.07|242.11|239.81|14
1650255180000|2022-04-18 04:13:00|242.21|239.91|242.09|239.79|242.21|239.91|242.09|239.79|19
1650255190000|2022-04-18 04:13:10|242.08|239.78|241.88|239.58|242.08|239.78|241.88|239.58|18
1650255200000|2022-04-18 04:13:20|241.9|239.6|241.86|239.56|241.9|239.6|241.82|239.52|12
1650255210000|2022-04-18 04:13:30|241.84|239.54|241.86|239.56|241.91|239.61|241.84|239.54|11
1650255220000|2022-04-18 04:13:40|241.84|239.54|241.91|239.61|241.91|239.61|241.84|239.54|6
1650255230000|2022-04-18 04:13:50|241.89|239.59|241.9|239.6|241.9|239.6|241.87|239.57|7
1650255240000|2022-04-18 04:14:00|241.89|239.59|241.93|239.63|241.94|239.64|241.88|239.58|7
1650255250000|2022-04-18 04:14:10|241.97|239.67|242.02|239.72|242.02|239.72|241.94|239.64|11
1650255260000|2022-04-18 04:14:20|242.03|239.73|241.67|239.37|242.03|239.73|241.67|239.37|18
1650255270000|2022-04-18 04:14:30|241.65|239.35|240.95|238.65|241.65|239.35|240.93|238.63|22
1650255280000|2022-04-18 04:14:40|241.01|238.71|241.33|239.03|241.46|239.16|241.01|238.71|28
1650255290000|2022-04-18 04:14:50|241.34|239.04|241.46|239.16|241.52|239.22|241.34|239.04|22
1650255300000|2022-04-18 04:15:00|241.43|239.13|240.94|238.64|241.44|239.14|240.94|238.64|32
1650255310000|2022-04-18 04:15:10|241|238.7|240.86|238.56|241.15|238.85|240.85|238.55|21
1650255320000|2022-04-18 04:15:20|240.93|238.63|240.96|238.66|240.97|238.67|240.82|238.52|15
1650255330000|2022-04-18 04:15:30|240.97|238.67|241.03|238.73|241.26|238.96|240.97|238.67|18
1650255340000|2022-04-18 04:15:40|241.04|238.74|241.29|238.99|241.29|238.99|241|238.7|18
1650255350000|2022-04-18 04:15:50|241.3|239|241.36|239.06|241.39|239.09|241.26|238.96|20
1650255360000|2022-04-18 04:16:00|241.37|239.07|241.24|238.94|241.37|239.07|241.24|238.94|7
1650255370000|2022-04-18 04:16:10|241.12|238.82|241.03|238.73|241.12|238.82|241|238.7|14
1650255380000|2022-04-18 04:16:20|241.04|238.74|241.27|238.97|241.27|238.97|241.04|238.74|6
1650255390000|2022-04-18 04:16:30|241.26|238.96|241.21|238.91|241.26|238.96|241.19|238.89|16
1650255400000|2022-04-18 04:16:40|241.2|238.9|240.95|238.65|241.2|238.9|240.92|238.62|22
1650255410000|2022-04-18 04:16:50|240.98|238.68|240.91|238.61|240.98|238.68|240.9|238.6|12
1650255420000|2022-04-18 04:17:00|240.86|238.56|240.85|238.55|240.88|238.58|240.81|238.51|12
1650255430000|2022-04-18 04:17:10|240.84|238.54|240.86|238.56|240.91|238.61|240.82|238.52|13
1650255440000|2022-04-18 04:17:20|240.89|238.59|240.89|238.59|240.91|238.61|240.89|238.59|3
1650255450000|2022-04-18 04:17:30|240.9|238.6|240.86|238.56|240.91|238.61|240.81|238.51|12
1650255460000|2022-04-18 04:17:40|240.81|238.51|240.84|238.54|240.93|238.63|240.81|238.51|9
1650255470000|2022-04-18 04:17:50|240.86|238.56|240.83|238.53|240.86|238.56|240.81|238.51|11
1650255480000|2022-04-18 04:18:00|240.84|238.54|240.86|238.56|240.86|238.56|240.81|238.51|6
1650255490000|2022-04-18 04:18:10|240.83|238.53|240.88|238.58|240.89|238.59|240.83|238.53|4
1650255500000|2022-04-18 04:18:20|240.87|238.57|240.87|238.57|240.87|238.57|240.87|238.57|1
1650255510000|2022-04-18 04:18:30|240.85|238.55|240.8|238.5|240.85|238.55|240.8|238.5|9
1650255520000|2022-04-18 04:18:40|240.83|238.53|240.36|238.06|240.85|238.55|240.35|238.05|24
1650255530000|2022-04-18 04:18:50|240.42|238.12|240.33|238.03|240.47|238.17|240.33|238.03|17
1650255540000|2022-04-18 04:19:00|240.31|238.01|239.04|236.74|240.31|238.01|239.04|236.74|29
1650255550000|2022-04-18 04:19:10|239.07|236.77|238.79|236.49|239.07|236.77|238.71|236.41|29
1650255560000|2022-04-18 04:19:20|238.84|236.54|238.71|236.41|238.84|236.54|238.68|236.38|18
1650255570000|2022-04-18 04:19:30|238.69|236.39|237.86|235.56|238.69|236.39|237.67|235.37|31
1650255580000|2022-04-18 04:19:40|237.66|235.36|236.75|234.45|237.75|235.45|236.7|234.4|28
1650255590000|2022-04-18 04:19:50|236.69|234.39|235.87|233.57|236.69|234.39|235.82|233.52|31
1650255600000|2022-04-18 04:20:00|235.83|233.53|236.05|233.75|236.14|233.84|235.47|233.17|29
1650255610000|2022-04-18 04:20:10|236.04|233.74|237.52|235.22|237.55|235.25|236.04|233.74|33
1650255620000|2022-04-18 04:20:20|237.59|235.29|237.21|234.91|237.6|235.3|237.17|234.87|35
1650255630000|2022-04-18 04:20:30|237.23|234.93|237.25|234.95|237.46|235.16|236.9|234.6|30
1650255640000|2022-04-18 04:20:40|237.28|234.98|237.04|234.74|237.46|235.16|237.02|234.72|30
1650255650000|2022-04-18 04:20:50|236.99|234.69|237.24|234.94|237.46|235.16|236.98|234.68|32
1650255660000|2022-04-18 04:21:00|237.25|234.95|236.76|234.46|237.43|235.13|236.71|234.41|28
1650255670000|2022-04-18 04:21:10|236.75|234.45|237|234.7|237|234.7|236.51|234.21|27
1650255680000|2022-04-18 04:21:20|237.01|234.71|236.68|234.38|237.19|234.89|236.63|234.33|35
1650255690000|2022-04-18 04:21:30|236.73|234.43|237.03|234.73|237.28|234.98|236.7|234.4|35
1650255700000|2022-04-18 04:21:40|237.09|234.79|236.85|234.55|237.09|234.79|236.76|234.46|29
1650255710000|2022-04-18 04:21:50|236.81|234.51|236.54|234.24|236.81|234.51|236.53|234.23|31
1650255720000|2022-04-18 04:22:00|236.52|234.22|237.33|235.03|237.33|235.03|236.52|234.22|27
1650255730000|2022-04-18 04:22:10|237.31|235.01|236.8|234.5|237.31|235.01|236.8|234.5|30
1650255740000|2022-04-18 04:22:20|236.81|234.51|237.19|234.89|237.19|234.89|236.75|234.45|26
1650255750000|2022-04-18 04:22:30|237.2|234.9|237.14|234.84|237.25|234.95|236.82|234.52|35
1650255760000|2022-04-18 04:22:40|237.13|234.83|236.9|234.6|237.25|234.95|236.9|234.6|28
1650255770000|2022-04-18 04:22:50|236.86|234.56|237.16|234.86|237.25|234.95|236.8|234.5|26
1650255780000|2022-04-18 04:23:00|237.15|234.85|237.14|234.84|237.2|234.9|236.97|234.67|29
1650255790000|2022-04-18 04:23:10|237.02|234.72|236.97|234.67|237.24|234.94|236.88|234.58|29
1650255800000|2022-04-18 04:23:20|236.96|234.66|236.83|234.53|236.98|234.68|236.67|234.37|30
1650255810000|2022-04-18 04:23:30|236.82|234.52|236.64|234.34|236.82|234.52|236.51|234.21|26
1650255820000|2022-04-18 04:23:40|236.68|234.38|235.94|233.64|236.68|234.38|235.94|233.64|33
1650255830000|2022-04-18 04:23:50|235.92|233.62|236.1|233.8|236.34|234.04|235.87|233.57|32
1650255840000|2022-04-18 04:24:00|236.19|233.89|235.18|232.88|236.2|233.9|235.18|232.88|32
1650255850000|2022-04-18 04:24:10|235.19|232.89|234.9|232.6|235.19|232.89|234.87|232.57|30
1650255860000|2022-04-18 04:24:20|234.83|232.53|233.56|231.26|234.83|232.53|233.56|231.26|33
1650255870000|2022-04-18 04:24:30|233.53|231.23|233.51|231.21|233.56|231.26|233.13|230.83|30
1650255880000|2022-04-18 04:24:40|233.71|231.41|234.2|231.9|234.2|231.9|233.54|231.24|35
1650255890000|2022-04-18 04:24:50|234.29|231.99|234.95|232.65|234.99|232.69|234.21|231.91|36
1650255900000|2022-04-18 04:25:00|235.02|232.72|235.14|232.84|235.25|232.95|234.7|232.4|35
1650255910000|2022-04-18 04:25:10|235.15|232.85|235.55|233.25|235.55|233.25|235.13|232.83|31
1650255920000|2022-04-18 04:25:20|235.54|233.24|235.51|233.21|235.6|233.3|235.38|233.08|25
1650255930000|2022-04-18 04:25:30|235.49|233.19|235.4|233.1|235.49|233.19|235.22|232.92|30
1650255940000|2022-04-18 04:25:40|235.29|232.99|235.28|232.98|235.29|232.99|234.95|232.65|28
1650255950000|2022-04-18 04:25:50|235.3|233|235.74|233.44|235.84|233.54|235.3|233|34
1650255960000|2022-04-18 04:26:00|235.73|233.43|235.41|233.11|235.79|233.49|235.4|233.1|28
1650255970000|2022-04-18 04:26:10|235.4|233.1|235.53|233.23|235.53|233.23|235.36|233.06|26
1650255980000|2022-04-18 04:26:20|235.52|233.22|235.22|232.92|235.52|233.22|235.19|232.89|27
1650255990000|2022-04-18 04:26:30|235.2|232.9|235.18|232.88|235.27|232.97|235.18|232.88|13
1650256000000|2022-04-18 04:26:40|235.19|232.89|235.2|232.9|235.2|232.9|234.88|232.58|19
1650256010000|2022-04-18 04:26:50|235.23|232.93|235.61|233.31|235.61|233.31|235.2|232.9|29
1650256020000|2022-04-18 04:27:00|235.62|233.32|235.71|233.41|235.84|233.54|235.62|233.32|27
1650256030000|2022-04-18 04:27:10|235.72|233.42|235.74|233.44|235.81|233.51|235.7|233.4|17
1650256040000|2022-04-18 04:27:20|235.73|233.43|235.58|233.28|235.76|233.46|235.58|233.28|14
1650256050000|2022-04-18 04:27:30|235.53|233.23|235.75|233.45|235.75|233.45|235.5|233.2|20
1650256060000|2022-04-18 04:27:40|235.73|233.43|235.56|233.26|235.73|233.43|235.56|233.26|16
1650256070000|2022-04-18 04:27:50|235.6|233.3|235.51|233.21|235.6|233.3|235.48|233.18|13
1650256080000|2022-04-18 04:28:00|235.5|233.2|235.16|232.86|235.51|233.21|235.09|232.79|26
1650256090000|2022-04-18 04:28:10|235.15|232.85|235.21|232.91|235.27|232.97|235.05|232.75|23
1650256100000|2022-04-18 04:28:20|235.22|232.92|235.39|233.09|235.4|233.1|235.17|232.87|16
1650256110000|2022-04-18 04:28:30|235.4|233.1|235.53|233.23|235.59|233.29|235.4|233.1|19
1650256120000|2022-04-18 04:28:40|235.49|233.19|235.29|232.99|235.53|233.23|235.28|232.98|23
1650256130000|2022-04-18 04:28:50|235.31|233.01|235.34|233.04|235.34|233.04|235.24|232.94|18
1650256140000|2022-04-18 04:29:00|235.29|232.99|235.3|233|235.34|233.04|235.25|232.95|15
1650256150000|2022-04-18 04:29:10|235.29|232.99|235.51|233.21|235.53|233.23|235.28|232.98|18
1650256160000|2022-04-18 04:29:20|235.47|233.17|235.46|233.16|235.49|233.19|235.33|233.03|20
1650256170000|2022-04-18 04:29:30|235.47|233.17|235.66|233.36|235.66|233.36|235.45|233.15|16
1650256180000|2022-04-18 04:29:40|235.7|233.4|235.8|233.5|235.85|233.55|235.67|233.37|16
1650256190000|2022-04-18 04:29:50|235.84|233.54|235.79|233.49|235.89|233.59|235.75|233.45|12
1650256200000|2022-04-18 04:30:00|235.72|233.42|235.78|233.48|235.78|233.48|235.53|233.23|27
1650256210000|2022-04-18 04:30:10|235.8|233.5|235.68|233.38|235.8|233.5|235.67|233.37|15
1650256220000|2022-04-18 04:30:20|235.79|233.49|235.76|233.46|235.82|233.52|235.72|233.42|7
1650256230000|2022-04-18 04:30:30|235.81|233.51|235.79|233.49|235.9|233.6|235.78|233.48|13
1650256240000|2022-04-18 04:30:40|235.8|233.5|235.88|233.58|236.12|233.82|235.79|233.49|23
1650256250000|2022-04-18 04:30:50|235.91|233.61|235.71|233.41|235.92|233.62|235.7|233.4|24
1650256260000|2022-04-18 04:31:00|235.74|233.44|235.85|233.55|235.85|233.55|235.73|233.43|14
1650256270000|2022-04-18 04:31:10|235.89|233.59|235.96|233.66|236.02|233.72|235.89|233.59|15
1650256280000|2022-04-18 04:31:20|235.99|233.69|235.54|233.24|236|233.7|235.53|233.23|26
1650256290000|2022-04-18 04:31:30|235.5|233.2|235.55|233.25|235.55|233.25|235.39|233.09|25
1650256300000|2022-04-18 04:31:40|235.56|233.26|235.45|233.15|235.56|233.26|235.42|233.12|20
1650256310000|2022-04-18 04:31:50|235.46|233.16|235.47|233.17|235.56|233.26|235.46|233.16|18
1650256320000|2022-04-18 04:32:00|235.46|233.16|235.36|233.06|235.51|233.21|235.35|233.05|16
1650256330000|2022-04-18 04:32:10|235.35|233.05|235.26|232.96|235.41|233.11|235.23|232.93|28
1650256340000|2022-04-18 04:32:20|235.23|232.93|235.22|232.92|235.31|233.01|235.22|232.92|12
1650256350000|2022-04-18 04:32:30|235.19|232.89|235.2|232.9|235.22|232.92|235.02|232.72|10
1650256360000|2022-04-18 04:32:40|235.21|232.91|235.18|232.88|235.22|232.92|235.16|232.86|10
1650256370000|2022-04-18 04:32:50|235.21|232.91|234.72|232.42|235.21|232.91|234.72|232.42|21
1650256380000|2022-04-18 04:33:00|234.71|232.41|234.6|232.3|234.71|232.41|234.57|232.27|18
1650256390000|2022-04-18 04:33:10|234.59|232.29|235.02|232.72|235.16|232.86|234.59|232.29|27
1650256400000|2022-04-18 04:33:20|235.03|232.73|234.75|232.45|235.03|232.73|234.7|232.4|32
1650256410000|2022-04-18 04:33:30|234.76|232.46|234.69|232.39|234.8|232.5|234.67|232.37|18
1650256420000|2022-04-18 04:33:40|234.66|232.36|234.91|232.61|234.91|232.61|234.66|232.36|26
1650256430000|2022-04-18 04:33:50|234.82|232.52|234.92|232.62|234.96|232.66|234.82|232.52|18
1650256440000|2022-04-18 04:34:00|234.91|232.61|234.9|232.6|234.98|232.68|234.82|232.52|15
1650256450000|2022-04-18 04:34:10|234.86|232.56|235|232.7|235.26|232.96|234.84|232.54|28
1650256460000|2022-04-18 04:34:20|234.99|232.69|235.13|232.83|235.13|232.83|234.8|232.5|19
1650256470000|2022-04-18 04:34:30|235.14|232.84|235.7|233.4|235.7|233.4|235.14|232.84|23
1650256480000|2022-04-18 04:34:40|235.76|233.46|235.73|233.43|235.78|233.48|235.66|233.36|29
1650256490000|2022-04-18 04:34:50|235.72|233.42|235.53|233.23|235.72|233.42|235.53|233.23|17
1650256500000|2022-04-18 04:35:00|235.54|233.24|235.67|233.37|235.67|233.37|235.43|233.13|22
1650256510000|2022-04-18 04:35:10|235.68|233.38|235.56|233.26|235.68|233.38|235.53|233.23|22
1650256520000|2022-04-18 04:35:20|235.55|233.25|235.37|233.07|235.56|233.26|235.37|233.07|14
1650256530000|2022-04-18 04:35:30|235.38|233.08|235.31|233.01|235.38|233.08|235.3|233|13
1650256540000|2022-04-18 04:35:40|235.3|233|235.25|232.95|235.44|233.14|235.25|232.95|20
1650256550000|2022-04-18 04:35:50|235.23|232.93|234.91|232.61|235.23|232.93|234.85|232.55|25
1650256560000|2022-04-18 04:36:00|234.92|232.62|234.79|232.49|234.94|232.64|234.77|232.47|14
1650256570000|2022-04-18 04:36:10|234.81|232.51|234.77|232.47|234.81|232.51|234.7|232.4|13
1650256580000|2022-04-18 04:36:20|234.76|232.46|234.72|232.42|234.76|232.46|234.68|232.38|10
1650256590000|2022-04-18 04:36:30|234.62|232.32|234.65|232.35|234.77|232.47|234.62|232.32|18
1650256600000|2022-04-18 04:36:40|234.72|232.42|234.76|232.46|234.76|232.46|234.63|232.33|18
1650256610000|2022-04-18 04:36:50|234.75|232.45|234.79|232.49|234.82|232.52|234.75|232.45|8
1650256620000|2022-04-18 04:37:00|234.78|232.48|234.74|232.44|234.82|232.52|234.69|232.39|17
1650256630000|2022-04-18 04:37:10|234.73|232.43|234.71|232.41|234.77|232.47|234.69|232.39|15
1650256640000|2022-04-18 04:37:20|234.72|232.42|234.67|232.37|234.72|232.42|234.61|232.31|16
1650256650000|2022-04-18 04:37:30|234.66|232.36|234.52|232.22|234.66|232.36|234.5|232.2|18
1650256660000|2022-04-18 04:37:40|234.51|232.21|234.56|232.26|234.56|232.26|234.48|232.18|10
1650256670000|2022-04-18 04:37:50|234.57|232.27|234.51|232.21|234.57|232.27|234.48|232.18|6
1650256680000|2022-04-18 04:38:00|234.5|232.2|234.73|232.43|234.75|232.45|234.5|232.2|13
1650256690000|2022-04-18 04:38:10|234.69|232.39|234.72|232.42|234.73|232.43|234.66|232.36|9
1650256700000|2022-04-18 04:38:20|234.73|232.43|234.73|232.43|234.87|232.57|234.73|232.43|14
1650256710000|2022-04-18 04:38:30|234.74|232.44|234.68|232.38|234.81|232.51|234.64|232.34|18
1650256720000|2022-04-18 04:38:40|234.64|232.34|234.76|232.46|234.76|232.46|234.64|232.34|9
1650256730000|2022-04-18 04:38:50|234.77|232.47|234.79|232.49|234.84|232.54|234.76|232.46|11
1650256740000|2022-04-18 04:39:00|234.8|232.5|234.86|232.56|234.86|232.56|234.77|232.47|17
1650256750000|2022-04-18 04:39:10|234.9|232.6|234.9|232.6|235|232.7|234.86|232.56|12
1650256760000|2022-04-18 04:39:20|234.91|232.61|234.71|232.41|234.91|232.61|234.68|232.38|16
1650256770000|2022-04-18 04:39:30|234.69|232.39|234.82|232.52|234.87|232.57|234.69|232.39|16
1650256780000|2022-04-18 04:39:40|234.84|232.54|234.9|232.6|234.95|232.65|234.79|232.49|14
1650256790000|2022-04-18 04:39:50|234.91|232.61|235|232.7|235|232.7|234.9|232.6|12
1650256800000|2022-04-18 04:40:00|235.04|232.74|235.09|232.79|235.28|232.98|235.02|232.72|20
1650256810000|2022-04-18 04:40:10|235.08|232.78|235.12|232.82|235.28|232.98|235.01|232.71|20
1650256820000|2022-04-18 04:40:20|235.11|232.81|235.12|232.82|235.3|233|235.11|232.81|15
1650256830000|2022-04-18 04:40:30|235.16|232.86|235.1|232.8|235.16|232.86|235.09|232.79|8
1650256840000|2022-04-18 04:40:40|235.06|232.76|234.88|232.58|235.08|232.78|234.88|232.58|16
1650256850000|2022-04-18 04:40:50|234.83|232.53|234.64|232.34|234.87|232.57|234.64|232.34|20
1650256860000|2022-04-18 04:41:00|234.63|232.33|234.58|232.28|234.66|232.36|234.55|232.25|24
1650256870000|2022-04-18 04:41:10|234.54|232.24|234.39|232.09|234.55|232.25|234.39|232.09|14
1650256880000|2022-04-18 04:41:20|234.38|232.08|233.83|231.53|234.38|232.08|233.83|231.53|19
1650256890000|2022-04-18 04:41:30|233.84|231.54|233.81|231.51|233.92|231.62|233.81|231.51|22
1650256900000|2022-04-18 04:41:40|233.82|231.52|233.7|231.4|233.84|231.54|233.68|231.38|18
1650256910000|2022-04-18 04:41:50|233.78|231.48|233.69|231.39|233.78|231.48|233.67|231.37|12
1650256920000|2022-04-18 04:42:00|233.68|231.38|233.5|231.2|233.83|231.53|233.5|231.2|15
1650256930000|2022-04-18 04:42:10|233.49|231.19|233.37|231.07|233.49|231.19|233.35|231.05|28
1650256940000|2022-04-18 04:42:20|233.36|231.06|233.23|230.93|233.37|231.07|233.23|230.93|16
1650256950000|2022-04-18 04:42:30|233.3|231|233.3|231|233.45|231.15|233.24|230.94|25
1650256960000|2022-04-18 04:42:40|233.28|230.98|232.94|230.64|233.28|230.98|232.9|230.6|19
1650256970000|2022-04-18 04:42:50|232.92|230.62|232.91|230.61|232.93|230.63|232.83|230.53|19
1650256980000|2022-04-18 04:43:00|232.92|230.62|233.18|230.88|233.18|230.88|232.8|230.5|22
1650256990000|2022-04-18 04:43:10|233.24|230.94|233.63|231.33|233.68|231.38|233.24|230.94|21
1650257000000|2022-04-18 04:43:20|233.64|231.34|233.83|231.53|233.87|231.57|233.64|231.34|17
1650257010000|2022-04-18 04:43:30|233.82|231.52|233.85|231.55|233.85|231.55|233.71|231.41|24
1650257020000|2022-04-18 04:43:40|233.86|231.56|233.53|231.23|233.88|231.58|233.52|231.22|26
1650257030000|2022-04-18 04:43:50|233.52|231.22|233.5|231.2|233.57|231.27|233.48|231.18|15
1650257040000|2022-04-18 04:44:00|233.51|231.21|233.52|231.22|233.53|231.23|233.51|231.21|7
1650257050000|2022-04-18 04:44:10|233.54|231.24|233.57|231.27|233.87|231.57|233.54|231.24|24
1650257060000|2022-04-18 04:44:20|233.56|231.26|233.6|231.3|233.67|231.37|233.53|231.23|18
1650257070000|2022-04-18 04:44:30|233.59|231.29|233.65|231.35|233.66|231.36|233.57|231.27|10
1650257080000|2022-04-18 04:44:40|233.68|231.38|233.66|231.36|233.73|231.43|233.57|231.27|24
1650257090000|2022-04-18 04:44:50|233.65|231.35|233.65|231.35|233.66|231.36|233.63|231.33|19
1650257100000|2022-04-18 04:45:00|233.66|231.36|233.88|231.58|233.88|231.58|233.66|231.36|20
1650257110000|2022-04-18 04:45:10|233.91|231.61|234.02|231.72|234.02|231.72|233.91|231.61|10
1650257120000|2022-04-18 04:45:20|234|231.7|233.95|231.65|234|231.7|233.87|231.57|11
1650257130000|2022-04-18 04:45:30|233.92|231.62|233.64|231.34|233.92|231.62|233.59|231.29|23
1650257140000|2022-04-18 04:45:40|233.65|231.35|233.51|231.21|233.66|231.36|233.5|231.2|12
1650257150000|2022-04-18 04:45:50|233.52|231.22|233.67|231.37|233.67|231.37|233.52|231.22|17
1650257160000|2022-04-18 04:46:00|233.68|231.38|233.54|231.24|233.73|231.43|233.53|231.23|16
1650257170000|2022-04-18 04:46:10|233.52|231.22|233.32|231.02|233.52|231.22|233.32|231.02|11
1650257180000|2022-04-18 04:46:20|233.31|231.01|233.31|231.01|233.32|231.02|233.21|230.91|13
1650257190000|2022-04-18 04:46:30|233.3|231|233.01|230.71|233.3|231|233.01|230.71|22
1650257200000|2022-04-18 04:46:40|233|230.7|233.02|230.72|233.02|230.72|232.99|230.69|8
1650257210000|2022-04-18 04:46:50|233.01|230.71|232.95|230.65|233.03|230.73|232.94|230.64|14
1650257220000|2022-04-18 04:47:00|233.03|230.73|232.81|230.51|233.03|230.73|232.79|230.49|15
1650257230000|2022-04-18 04:47:10|232.82|230.52|232.89|230.59|232.93|230.63|232.8|230.5|16
1650257240000|2022-04-18 04:47:20|232.92|230.62|233.27|230.97|233.27|230.97|232.92|230.62|18
1650257250000|2022-04-18 04:47:30|233.25|230.95|233.2|230.9|233.31|231.01|233.2|230.9|18
1650257260000|2022-04-18 04:47:40|233.19|230.89|233.2|230.9|233.23|230.93|233.16|230.86|10
1650257270000|2022-04-18 04:47:50|233.19|230.89|233.11|230.81|233.19|230.89|233.07|230.77|15
1650257280000|2022-04-18 04:48:00|233.15|230.85|233.38|231.08|233.41|231.11|233.11|230.81|17
1650257290000|2022-04-18 04:48:10|233.44|231.14|233.39|231.09|233.46|231.16|233.39|231.09|12
1650257300000|2022-04-18 04:48:20|233.38|231.08|233.22|230.92|233.38|231.08|233.22|230.92|12
1650257310000|2022-04-18 04:48:30|233.23|230.93|233.26|230.96|233.26|230.96|233.02|230.72|11
1650257320000|2022-04-18 04:48:40|233.27|230.97|233.47|231.17|233.48|231.18|233.27|230.97|14
1650257330000|2022-04-18 04:48:50|233.45|231.15|233.05|230.75|233.47|231.17|233.05|230.75|24
1650257340000|2022-04-18 04:49:00|233.03|230.73|232.83|230.53|233.03|230.73|232.83|230.53|19
1650257350000|2022-04-18 04:49:10|232.86|230.56|232.82|230.52|232.91|230.61|232.7|230.4|15
1650257360000|2022-04-18 04:49:20|232.8|230.5|233.29|230.99|233.3|231|232.79|230.49|19
1650257370000|2022-04-18 04:49:30|233.3|231|233.33|231.03|233.37|231.07|233.28|230.98|17
1650257380000|2022-04-18 04:49:40|233.32|231.02|233.34|231.04|233.34|231.04|233.32|231.02|4
1650257390000|2022-04-18 04:49:50|233.26|230.96|233.49|231.19|233.49|231.19|233.26|230.96|15
1650257400000|2022-04-18 04:50:00|233.53|231.23|233.9|231.6|233.9|231.6|233.53|231.23|20
1650257410000|2022-04-18 04:50:10|233.82|231.52|233.8|231.5|233.84|231.54|233.73|231.43|10
1650257420000|2022-04-18 04:50:20|233.79|231.49|233.71|231.41|233.79|231.49|233.44|231.14|24
1650257430000|2022-04-18 04:50:30|233.72|231.42|233.66|231.36|233.74|231.44|233.66|231.36|13
1650257440000|2022-04-18 04:50:40|233.67|231.37|233.69|231.39|233.71|231.41|233.65|231.35|8
1650257450000|2022-04-18 04:50:50|233.7|231.4|233.76|231.46|233.81|231.51|233.69|231.39|17
1650257460000|2022-04-18 04:51:00|233.75|231.45|233.79|231.49|233.79|231.49|233.72|231.42|10
1650257470000|2022-04-18 04:51:10|233.82|231.52|233.75|231.45|233.82|231.52|233.7|231.4|12
1650257480000|2022-04-18 04:51:20|233.77|231.47|233.84|231.54|233.85|231.55|233.75|231.45|8
1650257490000|2022-04-18 04:51:30|233.85|231.55|233.83|231.53|233.85|231.55|233.82|231.52|5
1650257500000|2022-04-18 04:51:40|233.82|231.52|233.86|231.56|233.86|231.56|233.78|231.48|7
1650257510000|2022-04-18 04:51:50|233.89|231.59|233.98|231.68|233.98|231.68|233.89|231.59|5
1650257520000|2022-04-18 04:52:00|234.02|231.72|233.75|231.45|234.1|231.8|233.75|231.45|20
1650257530000|2022-04-18 04:52:10|233.74|231.44|233.77|231.47|233.81|231.51|233.71|231.41|15
1650257540000|2022-04-18 04:52:20|233.82|231.52|233.69|231.39|233.83|231.53|233.67|231.37|17
1650257550000|2022-04-18 04:52:30|233.68|231.38|233.53|231.23|233.68|231.38|233.51|231.21|15
1650257560000|2022-04-18 04:52:40|233.52|231.22|233.21|230.91|233.52|231.22|233.08|230.78|20
1650257570000|2022-04-18 04:52:50|233.23|230.93|233.01|230.71|233.26|230.96|233.01|230.71|10
1650257580000|2022-04-18 04:53:00|233.02|230.72|233.32|231.02|233.32|231.02|232.95|230.65|25
1650257590000|2022-04-18 04:53:10|233.28|230.98|233.46|231.16|233.52|231.22|233.28|230.98|23
1650257600000|2022-04-18 04:53:20|233.44|231.14|233.34|231.04|233.44|231.14|233.24|230.94|21
1650257610000|2022-04-18 04:53:30|233.33|231.03|233.42|231.12|233.42|231.12|233.18|230.88|22
1650257620000|2022-04-18 04:53:40|233.38|231.08|233.11|230.81|233.38|231.08|233.11|230.81|24
1650257630000|2022-04-18 04:53:50|233.09|230.79|233.26|230.96|233.28|230.98|233.06|230.76|15
1650257640000|2022-04-18 04:54:00|233.28|230.98|233.48|231.18|233.49|231.19|233.28|230.98|19
1650257650000|2022-04-18 04:54:10|233.47|231.17|233.39|231.09|233.48|231.18|233.29|230.99|22
1650257660000|2022-04-18 04:54:20|233.35|231.05|233.24|230.94|233.35|231.05|233.24|230.94|11
1650257670000|2022-04-18 04:54:30|233.21|230.91|233.36|231.06|233.42|231.12|233.21|230.91|16
1650257680000|2022-04-18 04:54:40|233.37|231.07|233.37|231.07|233.39|231.09|233.32|231.02|13
1650257690000|2022-04-18 04:54:50|233.38|231.08|233.38|231.08|233.38|231.08|233.37|231.07|5
1650257700000|2022-04-18 04:55:00|233.39|231.09|233.39|231.09|233.4|231.1|233.38|231.08|6
1650257710000|2022-04-18 04:55:10|233.38|231.08|233.41|231.11|233.41|231.11|233.38|231.08|3
1650257720000|2022-04-18 04:55:20|233.33|231.03|233.31|231.01|233.33|231.03|233.29|230.99|8
1650257730000|2022-04-18 04:55:30|233.29|230.99|233.22|230.92|233.32|231.02|233.16|230.86|15
1650257740000|2022-04-18 04:55:40|233.25|230.95|233.03|230.73|233.25|230.95|233.03|230.73|17
1650257750000|2022-04-18 04:55:50|233.04|230.74|232.73|230.43|233.05|230.75|232.73|230.43|18
1650257760000|2022-04-18 04:56:00|232.72|230.42|232.98|230.68|232.98|230.68|232.72|230.42|17
1650257770000|2022-04-18 04:56:10|233|230.7|233.06|230.76|233.28|230.98|233|230.7|23
1650257780000|2022-04-18 04:56:20|233.05|230.75|233.1|230.8|233.12|230.82|233.05|230.75|11
1650257790000|2022-04-18 04:56:30|233.09|230.79|233.05|230.75|233.09|230.79|233.03|230.73|11
1650257800000|2022-04-18 04:56:40|233.03|230.73|233.34|231.04|233.34|231.04|233.03|230.73|9
1650257810000|2022-04-18 04:56:50|233.42|231.12|233.27|230.97|233.42|231.12|233.25|230.95|20
1650257820000|2022-04-18 04:57:00|233.26|230.96|233.48|231.18|233.48|231.18|233.26|230.96|15
1650257830000|2022-04-18 04:57:10|233.46|231.16|233.31|231.01|233.46|231.16|233.3|231|11
1650257840000|2022-04-18 04:57:20|233.29|230.99|232.96|230.66|233.3|231|232.93|230.63|19
1650257850000|2022-04-18 04:57:30|232.95|230.65|232.8|230.5|232.95|230.65|232.61|230.31|25
1650257860000|2022-04-18 04:57:40|232.82|230.52|232.7|230.4|232.82|230.52|232.62|230.32|26
1650257870000|2022-04-18 04:57:50|232.78|230.48|232.82|230.52|232.83|230.53|232.66|230.36|15
1650257880000|2022-04-18 04:58:00|232.77|230.47|232.77|230.47|232.8|230.5|232.73|230.43|14
1650257890000|2022-04-18 04:58:10|232.78|230.48|232.82|230.52|232.82|230.52|232.77|230.47|16
1650257900000|2022-04-18 04:58:20|232.83|230.53|232.78|230.48|232.83|230.53|232.77|230.47|9
1650257910000|2022-04-18 04:58:30|232.79|230.49|232.75|230.45|232.82|230.52|232.75|230.45|9
1650257920000|2022-04-18 04:58:40|232.74|230.44|232.65|230.35|232.74|230.44|232.65|230.35|14
1650257930000|2022-04-18 04:58:50|232.67|230.37|232.4|230.1|232.72|230.42|232.4|230.1|20
1650257940000|2022-04-18 04:59:00|232.39|230.09|232.37|230.07|232.44|230.14|232.36|230.06|18
1650257950000|2022-04-18 04:59:10|232.31|230.01|232.25|229.95|232.44|230.14|232.25|229.95|21
1650257960000|2022-04-18 04:59:20|232.22|229.92|232.48|230.18|232.49|230.19|232.07|229.77|27
1650257970000|2022-04-18 04:59:30|232.47|230.17|232.61|230.31|232.61|230.31|232.45|230.15|11
1650257980000|2022-04-18 04:59:40|232.6|230.3|232.65|230.35|232.82|230.52|232.6|230.3|19
1650257990000|2022-04-18 04:59:50|232.61|230.31|232.48|230.18|232.7|230.4|232.48|230.18|20
1650258000000|2022-04-18 05:00:00|232.47|230.17|232.16|229.86|232.49|230.19|232.1|229.8|25
1650258010000|2022-04-18 05:00:10|232.12|229.82|232.33|230.03|232.46|230.16|232.04|229.74|27
1650258020000|2022-04-18 05:00:20|232.3|230|232.57|230.27|232.68|230.38|232.29|229.99|26
1650258030000|2022-04-18 05:00:30|232.56|230.26|232.73|230.43|232.73|230.43|232.56|230.26|25
1650258040000|2022-04-18 05:00:40|232.71|230.41|233.07|230.77|233.16|230.86|232.71|230.41|20
1650258050000|2022-04-18 05:00:50|233.08|230.78|233.03|230.73|233.26|230.96|233.03|230.73|20
1650258060000|2022-04-18 05:01:00|232.99|230.69|233.17|230.87|233.23|230.93|232.96|230.66|22
1650258070000|2022-04-18 05:01:10|233.2|230.9|233.21|230.91|233.21|230.91|233.2|230.9|2
1650258080000|2022-04-18 05:01:20|233.22|230.92|233.26|230.96|233.27|230.97|233.2|230.9|7
1650258090000|2022-04-18 05:01:30|233.27|230.97|233.38|231.08|233.38|231.08|233.27|230.97|7
1650258100000|2022-04-18 05:01:40|233.35|231.05|233.43|231.13|233.47|231.17|233.31|231.01|15
1650258110000|2022-04-18 05:01:50|233.4|231.1|233.44|231.14|233.46|231.16|233.37|231.07|11
1650258120000|2022-04-18 05:02:00|233.45|231.15|233.57|231.27|233.57|231.27|233.45|231.15|12
1650258130000|2022-04-18 05:02:10|233.59|231.29|233.5|231.2|233.62|231.32|233.5|231.2|7
1650258140000|2022-04-18 05:02:20|233.49|231.19|233.63|231.33|233.64|231.34|233.49|231.19|13
1650258150000|2022-04-18 05:02:30|233.64|231.34|233.68|231.38|233.72|231.42|233.62|231.32|8
1650258160000|2022-04-18 05:02:40|233.69|231.39|233.74|231.44|233.76|231.46|233.67|231.37|9
1650258170000|2022-04-18 05:02:50|233.73|231.43|233.73|231.43|233.73|231.43|233.73|231.43|1
1650258180000|2022-04-18 05:03:00|233.74|231.44|233.77|231.47|233.8|231.5|233.73|231.43|7
1650258190000|2022-04-18 05:03:10|233.79|231.49|233.57|231.27|233.79|231.49|233.57|231.27|10
1650258200000|2022-04-18 05:03:20|233.53|231.23|233.37|231.07|233.53|231.23|233.37|231.07|19
1650258210000|2022-04-18 05:03:30|233.31|231.01|233.02|230.72|233.32|231.02|233.02|230.72|17
1650258220000|2022-04-18 05:03:40|233.01|230.71|232.88|230.58|233.01|230.71|232.86|230.56|14
1650258230000|2022-04-18 05:03:50|232.89|230.59|232.82|230.52|232.9|230.6|232.81|230.51|13
1650258240000|2022-04-18 05:04:00|232.81|230.51|232.81|230.51|232.89|230.59|232.81|230.51|16
1650258250000|2022-04-18 05:04:10|232.8|230.5|232.89|230.59|232.91|230.61|232.8|230.5|15
1650258260000|2022-04-18 05:04:20|232.86|230.56|232.78|230.48|232.86|230.56|232.77|230.47|14
1650258270000|2022-04-18 05:04:30|232.8|230.5|232.92|230.62|232.94|230.64|232.8|230.5|10
1650258280000|2022-04-18 05:04:40|232.94|230.64|232.95|230.65|232.95|230.65|232.92|230.62|4
1650258290000|2022-04-18 05:04:50|232.9|230.6|232.77|230.47|232.9|230.6|232.77|230.47|17
1650258300000|2022-04-18 05:05:00|232.73|230.43|232.85|230.55|232.85|230.55|232.72|230.42|25
1650258310000|2022-04-18 05:05:10|232.84|230.54|232.87|230.57|232.92|230.62|232.84|230.54|10
1650258320000|2022-04-18 05:05:20|232.86|230.56|232.31|230.01|232.86|230.56|232.31|230.01|30
1650258330000|2022-04-18 05:05:30|232.3|230|231.27|228.97|232.3|230|231.27|228.97|31
1650258340000|2022-04-18 05:05:40|231.2|228.9|231.57|229.27|231.83|229.53|230.87|228.57|32
1650258350000|2022-04-18 05:05:50|231.52|229.22|231.8|229.5|231.8|229.5|231.42|229.12|24
1650258360000|2022-04-18 05:06:00|231.75|229.45|231.73|229.43|232.04|229.74|231.73|229.43|29
1650258370000|2022-04-18 05:06:10|231.75|229.45|231.76|229.46|231.8|229.5|231.52|229.22|28
1650258380000|2022-04-18 05:06:20|231.82|229.52|232.56|230.26|232.6|230.3|231.77|229.47|31
1650258390000|2022-04-18 05:06:30|232.55|230.25|232.58|230.28|232.68|230.38|232.43|230.13|30
1650258400000|2022-04-18 05:06:40|232.56|230.26|232.61|230.31|232.7|230.4|232.54|230.24|25
1650258410000|2022-04-18 05:06:50|232.63|230.33|232.81|230.51|232.81|230.51|232.54|230.24|25
1650258420000|2022-04-18 05:07:00|232.84|230.54|232.73|230.43|232.9|230.6|232.7|230.4|23
1650258430000|2022-04-18 05:07:10|232.68|230.38|232.47|230.17|232.68|230.38|232.44|230.14|24
1650258440000|2022-04-18 05:07:20|232.46|230.16|232.43|230.13|232.51|230.21|232.22|229.92|29
1650258450000|2022-04-18 05:07:30|232.44|230.14|232.43|230.13|232.48|230.18|232.35|230.05|25
1650258460000|2022-04-18 05:07:40|232.39|230.09|232.54|230.24|232.54|230.24|232.31|230.01|26
1650258470000|2022-04-18 05:07:50|232.56|230.26|232.36|230.06|232.63|230.33|232.3|230|22
1650258480000|2022-04-18 05:08:00|232.38|230.08|232.16|229.86|232.46|230.16|232.16|229.86|18
1650258490000|2022-04-18 05:08:10|232.11|229.81|231.96|229.66|232.11|229.81|231.9|229.6|23
1650258500000|2022-04-18 05:08:20|232.13|229.83|232.52|230.22|232.52|230.22|232.13|229.83|30
1650258510000|2022-04-18 05:08:30|232.53|230.23|232.53|230.23|232.57|230.27|232.44|230.14|20
1650258520000|2022-04-18 05:08:40|232.54|230.24|232.44|230.14|232.55|230.25|232.38|230.08|13
1650258530000|2022-04-18 05:08:50|232.45|230.15|232.54|230.24|232.57|230.27|232.42|230.12|21
1650258540000|2022-04-18 05:09:00|232.55|230.25|232.47|230.17|232.55|230.25|232.38|230.08|15
1650258550000|2022-04-18 05:09:10|232.43|230.13|232.46|230.16|232.55|230.25|232.43|230.13|12
1650258560000|2022-04-18 05:09:20|232.47|230.17|232.44|230.14|232.61|230.31|232.44|230.14|13
1650258570000|2022-04-18 05:09:30|232.55|230.25|232.58|230.28|232.63|230.33|232.5|230.2|18
1650258580000|2022-04-18 05:09:40|232.53|230.23|232.43|230.13|232.53|230.23|232.43|230.13|10
1650258590000|2022-04-18 05:09:50|232.44|230.14|232.22|229.92|232.44|230.14|232.19|229.89|22
1650258600000|2022-04-18 05:10:00|232.29|229.99|232.42|230.12|232.51|230.21|232.26|229.96|20
1650258610000|2022-04-18 05:10:10|232.39|230.09|232.57|230.27|232.57|230.27|232.39|230.09|20
1650258620000|2022-04-18 05:10:20|232.58|230.28|233.13|230.83|233.24|230.94|232.58|230.28|22
1650258630000|2022-04-18 05:10:30|233.22|230.92|233.01|230.71|233.26|230.96|233.01|230.71|19
1650258640000|2022-04-18 05:10:40|233.02|230.72|232.87|230.57|233.02|230.72|232.82|230.52|17
1650258650000|2022-04-18 05:10:50|232.86|230.56|232.94|230.64|232.94|230.64|232.84|230.54|9
1650258660000|2022-04-18 05:11:00|232.86|230.56|233.02|230.72|233.09|230.79|232.85|230.55|9
1650258670000|2022-04-18 05:11:10|233.01|230.71|233.23|230.93|233.23|230.93|233.01|230.71|8
1650258680000|2022-04-18 05:11:20|233.2|230.9|233.02|230.72|233.23|230.93|232.97|230.67|17
1650258690000|2022-04-18 05:11:30|233.01|230.71|232.96|230.66|233.02|230.72|232.94|230.64|13
1650258700000|2022-04-18 05:11:40|232.97|230.67|233.17|230.87|233.17|230.87|232.96|230.66|14
1650258710000|2022-04-18 05:11:50|233.16|230.86|233.17|230.87|233.18|230.88|233.13|230.83|14
1650258720000|2022-04-18 05:12:00|233.18|230.88|233.05|230.75|233.18|230.88|233.02|230.72|12
1650258730000|2022-04-18 05:12:10|233.04|230.74|233.04|230.74|233.04|230.74|232.97|230.67|9
1650258740000|2022-04-18 05:12:20|233.11|230.81|233.12|230.82|233.12|230.82|233.06|230.76|8
1650258750000|2022-04-18 05:12:30|233.13|230.83|233.04|230.74|233.35|231.05|233.04|230.74|19
1650258760000|2022-04-18 05:12:40|232.99|230.69|232.97|230.67|232.99|230.69|232.97|230.67|2
1650258770000|2022-04-18 05:12:50|233.02|230.72|233.02|230.72|233.02|230.72|232.97|230.67|4
1650258780000|2022-04-18 05:13:00|233.08|230.78|233.02|230.72|233.08|230.78|233.02|230.72|7
1650258790000|2022-04-18 05:13:10|233.04|230.74|233.12|230.82|233.12|230.82|233.04|230.74|8
1650258800000|2022-04-18 05:13:20|233.22|230.92|233.05|230.75|233.26|230.96|233.05|230.75|10
1650258810000|2022-04-18 05:13:30|233.04|230.74|233.05|230.75|233.1|230.8|233.04|230.74|6
1650258820000|2022-04-18 05:13:40|233.1|230.8|233.13|230.83|233.13|230.83|233.1|230.8|3
1650258830000|2022-04-18 05:13:50|233.14|230.84|233.05|230.75|233.14|230.84|233.05|230.75|5
1650258840000|2022-04-18 05:14:00|233.04|230.74|233.11|230.81|233.11|230.81|233.03|230.73|10
1650258850000|2022-04-18 05:14:10|233.14|230.84|233.35|231.05|233.35|231.05|233.13|230.83|12
1650258860000|2022-04-18 05:14:20|233.33|231.03|233.56|231.26|233.56|231.26|233.33|231.03|14
1650258870000|2022-04-18 05:14:30|233.55|231.25|233.56|231.26|233.56|231.26|233.54|231.24|4
1650258880000|2022-04-18 05:14:40|233.51|231.21|233.63|231.33|233.68|231.38|233.51|231.21|18
1650258890000|2022-04-18 05:14:50|233.64|231.34|233.64|231.34|233.68|231.38|233.61|231.31|11
1650258900000|2022-04-18 05:15:00|233.63|231.33|233.8|231.5|233.81|231.51|233.63|231.33|7
1650258910000|2022-04-18 05:15:10|233.81|231.51|233.73|231.43|233.81|231.51|233.66|231.36|18
1650258920000|2022-04-18 05:15:20|233.72|231.42|233.8|231.5|233.81|231.51|233.64|231.34|22
1650258930000|2022-04-18 05:15:30|233.81|231.51|233.86|231.56|233.86|231.56|233.79|231.49|16
1650258940000|2022-04-18 05:15:40|233.81|231.51|233.93|231.63|233.93|231.63|233.79|231.49|18
1650258950000|2022-04-18 05:15:50|233.91|231.61|233.91|231.61|233.91|231.61|233.83|231.53|8
1650258960000|2022-04-18 05:16:00|233.96|231.66|234.07|231.77|234.26|231.96|233.96|231.66|24
1650258970000|2022-04-18 05:16:10|234.06|231.76|233.91|231.61|234.18|231.88|233.91|231.61|22
1650258980000|2022-04-18 05:16:20|233.92|231.62|234.01|231.71|234.01|231.71|233.91|231.61|13
1650258990000|2022-04-18 05:16:30|234.03|231.73|234.07|231.77|234.07|231.77|234.01|231.71|7
1650259000000|2022-04-18 05:16:40|234.06|231.76|234.26|231.96|234.27|231.97|234.04|231.74|14
1650259010000|2022-04-18 05:16:50|234.27|231.97|234.26|231.96|234.37|232.07|234.11|231.81|20
1650259020000|2022-04-18 05:17:00|234.23|231.93|234.1|231.8|234.23|231.93|234.03|231.73|12
1650259030000|2022-04-18 05:17:10|234.11|231.81|233.89|231.59|234.11|231.81|233.88|231.58|17
1650259040000|2022-04-18 05:17:20|233.88|231.58|233.91|231.61|233.91|231.61|233.85|231.55|7
1650259050000|2022-04-18 05:17:30|233.92|231.62|234.05|231.75|234.05|231.75|233.91|231.61|7
1650259060000|2022-04-18 05:17:40|234.09|231.79|234.39|232.09|234.4|232.1|234.08|231.78|15
1650259070000|2022-04-18 05:17:50|234.38|232.08|234.34|232.04|234.38|232.08|234.26|231.96|24
1650259080000|2022-04-18 05:18:00|234.35|232.05|234.41|232.11|234.42|232.12|234.34|232.04|13
1650259090000|2022-04-18 05:18:10|234.43|232.13|234.4|232.1|234.43|232.13|234.39|232.09|8
1650259100000|2022-04-18 05:18:20|234.36|232.06|234.38|232.08|234.47|232.17|234.36|232.06|14
1650259110000|2022-04-18 05:18:30|234.33|232.03|234.32|232.02|234.33|232.03|234.31|232.01|4
1650259120000|2022-04-18 05:18:40|234.33|232.03|234.34|232.04|234.34|232.04|234.33|232.03|2
1650259130000|2022-04-18 05:18:50|234.35|232.05|234.31|232.01|234.35|232.05|234.31|232.01|5
1650259140000|2022-04-18 05:19:00|234.3|232|234.33|232.03|234.33|232.03|234.3|232|3
1650259150000|2022-04-18 05:19:10|234.27|231.97|233.9|231.6|234.27|231.97|233.87|231.57|17
1650259160000|2022-04-18 05:19:20|233.87|231.57|233.91|231.61|233.91|231.61|233.86|231.56|7
1650259170000|2022-04-18 05:19:30|233.95|231.65|233.92|231.62|233.95|231.65|233.92|231.62|2
1650259180000|2022-04-18 05:19:40|233.95|231.65|234.05|231.75|234.18|231.88|233.95|231.65|13
1650259190000|2022-04-18 05:19:50|234.06|231.76|234.1|231.8|234.1|231.8|234.03|231.73|5
1650259200000|2022-04-18 05:20:00|234.11|231.81|234.21|231.91|234.23|231.93|234.11|231.81|17
1650259210000|2022-04-18 05:20:10|234.2|231.9|233.87|231.57|234.2|231.9|233.85|231.55|14
1650259220000|2022-04-18 05:20:20|233.88|231.58|233.89|231.59|233.9|231.6|233.88|231.58|7
1650259230000|2022-04-18 05:20:30|233.91|231.61|234|231.7|234|231.7|233.91|231.61|4
1650259240000|2022-04-18 05:20:40|234.01|231.71|234.01|231.71|234.01|231.71|234|231.7|3
1650259250000|2022-04-18 05:20:50|234|231.7|234.02|231.72|234.02|231.72|234|231.7|3
1650259260000|2022-04-18 05:21:00|234.03|231.73|234.04|231.74|234.04|231.74|234.03|231.73|2
1650259270000|2022-04-18 05:21:10|234.07|231.77|234.02|231.72|234.07|231.77|234.02|231.72|4
1650259280000|2022-04-18 05:21:20|234.04|231.74|234.1|231.8|234.1|231.8|234.04|231.74|6
1650259290000|2022-04-18 05:21:30|234|231.7|233.8|231.5|234|231.7|233.8|231.5|20
1650259300000|2022-04-18 05:21:40|233.79|231.49|233.85|231.55|233.91|231.61|233.79|231.49|14
1650259310000|2022-04-18 05:21:50|233.84|231.54|233.85|231.55|233.86|231.56|233.82|231.52|13
1650259320000|2022-04-18 05:22:00|233.83|231.53|233.92|231.62|233.92|231.62|233.83|231.53|4
1650259330000|2022-04-18 05:22:10|233.93|231.63|233.98|231.68|234.14|231.84|233.93|231.63|16
1650259340000|2022-04-18 05:22:20|234|231.7|233.99|231.69|234.01|231.71|233.99|231.69|11
1650259350000|2022-04-18 05:22:30|234|231.7|233.96|231.66|234.01|231.71|233.93|231.63|7
1650259360000|2022-04-18 05:22:40|233.95|231.65|234|231.7|234|231.7|233.94|231.64|5
1650259370000|2022-04-18 05:22:50|234.01|231.71|234|231.7|234.01|231.71|233.99|231.69|4
1650259380000|2022-04-18 05:23:00|233.95|231.65|233.9|231.6|233.95|231.65|233.86|231.56|10
1650259390000|2022-04-18 05:23:10|233.89|231.59|233.89|231.59|233.89|231.59|233.89|231.59|1
1650259400000|2022-04-18 05:23:20|233.86|231.56|233.85|231.55|233.89|231.59|233.83|231.53|12
1650259410000|2022-04-18 05:23:30|233.86|231.56|233.86|231.56|233.86|231.56|233.86|231.56|1
1650259420000|2022-04-18 05:23:40|233.83|231.53|233.84|231.54|233.84|231.54|233.83|231.53|2
1650259430000|2022-04-18 05:23:50|233.88|231.58|233.93|231.63|234.01|231.71|233.88|231.58|12
1650259440000|2022-04-18 05:24:00|233.99|231.69|233.95|231.65|233.99|231.69|233.95|231.65|6
1650259450000|2022-04-18 05:24:10|234|231.7|233.98|231.68|234|231.7|233.94|231.64|4
1650259460000|2022-04-18 05:24:20|233.88|231.58|233.86|231.56|233.92|231.62|233.77|231.47|15
1650259470000|2022-04-18 05:24:30|233.87|231.57|233.9|231.6|233.91|231.61|233.86|231.56|6
1650259480000|2022-04-18 05:24:40|233.87|231.57|233.88|231.58|233.91|231.61|233.87|231.57|5
1650259490000|2022-04-18 05:24:50|233.82|231.52|233.92|231.62|233.92|231.62|233.82|231.52|11
1650259500000|2022-04-18 05:25:00|233.91|231.61|233.69|231.39|233.91|231.61|233.67|231.37|20
1650259510000|2022-04-18 05:25:10|233.68|231.38|233.7|231.4|233.7|231.4|233.67|231.37|6
1650259520000|2022-04-18 05:25:20|233.69|231.39|233.55|231.25|233.69|231.39|233.5|231.2|13
1650259530000|2022-04-18 05:25:30|233.56|231.26|233.4|231.1|233.56|231.26|233.4|231.1|10
1650259540000|2022-04-18 05:25:40|233.42|231.12|233.49|231.19|233.51|231.21|233.42|231.12|7
1650259550000|2022-04-18 05:25:50|233.48|231.18|233.5|231.2|233.52|231.22|233.47|231.17|7
1650259560000|2022-04-18 05:26:00|233.49|231.19|233.51|231.21|233.51|231.21|233.49|231.19|2
1650259570000|2022-04-18 05:26:10|233.57|231.27|233.52|231.22|233.57|231.27|233.5|231.2|11
1650259580000|2022-04-18 05:26:20|233.51|231.21|233.39|231.09|233.51|231.21|233.39|231.09|13
1650259590000|2022-04-18 05:26:30|233.38|231.08|233.38|231.08|233.4|231.1|233.38|231.08|7
1650259600000|2022-04-18 05:26:40|233.4|231.1|233.39|231.09|233.4|231.1|233.38|231.08|3
1650259610000|2022-04-18 05:26:50|233.4|231.1|233.39|231.09|233.4|231.1|233.39|231.09|2
1650259620000|2022-04-18 05:27:00|233.4|231.1|233.35|231.05|233.4|231.1|233.31|231.01|10
1650259630000|2022-04-18 05:27:10|233.37|231.07|233.36|231.06|233.37|231.07|233.36|231.06|2
1650259640000|2022-04-18 05:27:20|233.35|231.05|233.37|231.07|233.38|231.08|233.34|231.04|7
1650259650000|2022-04-18 05:27:30|233.36|231.06|233.34|231.04|233.36|231.06|233.33|231.03|5
1650259660000|2022-04-18 05:27:40|233.32|231.02|233.34|231.04|233.36|231.06|233.32|231.02|9
1650259670000|2022-04-18 05:27:50|233.35|231.05|233.37|231.07|233.42|231.12|233.35|231.05|7
1650259680000|2022-04-18 05:28:00|233.38|231.08|233.63|231.33|233.64|231.34|233.35|231.05|16
1650259690000|2022-04-18 05:28:10|233.57|231.27|233.52|231.22|233.6|231.3|233.52|231.22|8
1650259700000|2022-04-18 05:28:20|233.51|231.21|233.52|231.22|233.63|231.33|233.5|231.2|18
1650259710000|2022-04-18 05:28:30|233.55|231.25|233.61|231.31|233.61|231.31|233.54|231.24|5
1650259720000|2022-04-18 05:28:40|233.62|231.32|233.74|231.44|233.74|231.44|233.61|231.31|6
1650259730000|2022-04-18 05:28:50|233.75|231.45|233.82|231.52|233.82|231.52|233.74|231.44|7
1650259740000|2022-04-18 05:29:00|233.83|231.53|233.88|231.58|233.88|231.58|233.83|231.53|8
1650259750000|2022-04-18 05:29:10|233.87|231.57|233.9|231.6|233.9|231.6|233.87|231.57|5
1650259760000|2022-04-18 05:29:20|233.89|231.59|233.9|231.6|233.9|231.6|233.89|231.59|2
1650259770000|2022-04-18 05:29:30|233.91|231.61|233.79|231.49|233.92|231.62|233.76|231.46|13
1650259780000|2022-04-18 05:29:40|233.81|231.51|233.88|231.58|233.88|231.58|233.79|231.49|12
1650259790000|2022-04-18 05:29:50|233.87|231.57|233.88|231.58|233.88|231.58|233.87|231.57|2
1650259800000|2022-04-18 05:30:00|233.87|231.57|234.14|231.84|234.21|231.91|233.87|231.57|10
1650259810000|2022-04-18 05:30:10|234.08|231.78|233.87|231.57|234.08|231.78|233.87|231.57|14
1650259820000|2022-04-18 05:30:20|233.83|231.53|233.83|231.53|233.84|231.54|233.73|231.43|21
1650259830000|2022-04-18 05:30:30|233.84|231.54|233.8|231.5|233.93|231.63|233.78|231.48|15
1650259840000|2022-04-18 05:30:40|233.79|231.49|233.84|231.54|233.84|231.54|233.79|231.49|4
1650259850000|2022-04-18 05:30:50|233.83|231.53|233.44|231.14|233.83|231.53|233.36|231.06|24
1650259860000|2022-04-18 05:31:00|233.45|231.15|233.39|231.09|233.48|231.18|233.39|231.09|16
1650259870000|2022-04-18 05:31:10|233.41|231.11|233.32|231.02|233.41|231.11|233.3|231|9
1650259880000|2022-04-18 05:31:20|233.31|231.01|233.33|231.03|233.36|231.06|233.3|231|12
1650259890000|2022-04-18 05:31:30|233.32|231.02|233.33|231.03|233.33|231.03|233.3|231|5
1650259900000|2022-04-18 05:31:40|233.32|231.02|233.32|231.02|233.39|231.09|233.3|231|14
1650259910000|2022-04-18 05:31:50|233.33|231.03|233.35|231.05|233.38|231.08|233.33|231.03|7
1650259920000|2022-04-18 05:32:00|233.36|231.06|233.45|231.15|233.46|231.16|233.36|231.06|7
1650259930000|2022-04-18 05:32:10|233.42|231.12|233.3|231|233.42|231.12|233.3|231|13
1650259940000|2022-04-18 05:32:20|233.29|230.99|233.37|231.07|233.41|231.11|233.29|230.99|6
1650259950000|2022-04-18 05:32:30|233.36|231.06|233.32|231.02|233.41|231.11|233.32|231.02|11
1650259960000|2022-04-18 05:32:40|233.35|231.05|233.35|231.05|233.35|231.05|233.31|231.01|5
1650259970000|2022-04-18 05:32:50|233.34|231.04|233.32|231.02|233.36|231.06|233.32|231.02|7
1650259980000|2022-04-18 05:33:00|233.31|231.01|233.24|230.94|233.31|231.01|233.21|230.91|14
1650259990000|2022-04-18 05:33:10|233.23|230.93|233.25|230.95|233.25|230.95|233.23|230.93|5
1650260000000|2022-04-18 05:33:20|233.24|230.94|233.24|230.94|233.24|230.94|233.23|230.93|3
1650260010000|2022-04-18 05:33:30|233.23|230.93|233.27|230.97|233.27|230.97|233.23|230.93|2
1650260020000|2022-04-18 05:33:40|233.28|230.98|233.27|230.97|233.29|230.99|233.27|230.97|3
1650260030000|2022-04-18 05:33:50|233.28|230.98|233.21|230.91|233.29|230.99|233.21|230.91|7
1650260040000|2022-04-18 05:34:00|233.23|230.93|233.22|230.92|233.24|230.94|233.21|230.91|8
1650260050000|2022-04-18 05:34:10|233.2|230.9|233.03|230.73|233.2|230.9|232.96|230.66|16
1650260060000|2022-04-18 05:34:20|233.04|230.74|233.19|230.89|233.25|230.95|233.04|230.74|11
1650260070000|2022-04-18 05:34:30|233.18|230.88|232.99|230.69|233.18|230.88|232.96|230.66|18
1650260080000|2022-04-18 05:34:40|233|230.7|233.01|230.71|233.06|230.76|233|230.7|4
1650260090000|2022-04-18 05:34:50|233|230.7|233|230.7|233|230.7|233|230.7|1
1650260100000|2022-04-18 05:35:00|233.01|230.71|232.98|230.68|233.03|230.73|232.97|230.67|7
1650260110000|2022-04-18 05:35:10|232.95|230.65|233|230.7|233|230.7|232.93|230.63|6
1650260130000|2022-04-18 05:35:30|232.97|230.67|233.11|230.81|233.11|230.81|232.97|230.67|5
1650260140000|2022-04-18 05:35:40|233.09|230.79|233|230.7|233.09|230.79|233|230.7|6
1650260150000|2022-04-18 05:35:50|233.01|230.71|233|230.7|233.01|230.71|233|230.7|6
1650260160000|2022-04-18 05:36:00|232.98|230.68|232.96|230.66|232.98|230.68|232.96|230.66|2
1650260170000|2022-04-18 05:36:10|232.95|230.65|232.89|230.59|232.97|230.67|232.87|230.57|9
1650260180000|2022-04-18 05:36:20|232.88|230.58|233|230.7|233|230.7|232.84|230.54|11
1650260190000|2022-04-18 05:36:30|232.98|230.68|232.88|230.58|232.98|230.68|232.88|230.58|6
1650260200000|2022-04-18 05:36:40|232.85|230.55|233.11|230.81|233.11|230.81|232.85|230.55|15
1650260210000|2022-04-18 05:36:50|233.1|230.8|233.01|230.71|233.1|230.8|233.01|230.71|4
1650260220000|2022-04-18 05:37:00|233|230.7|233.01|230.71|233.02|230.72|233|230.7|4
1650260230000|2022-04-18 05:37:10|233.02|230.72|232.96|230.66|233.03|230.73|232.91|230.61|14
1650260240000|2022-04-18 05:37:20|232.95|230.65|232.88|230.58|232.97|230.67|232.79|230.49|12
1650260250000|2022-04-18 05:37:30|232.87|230.57|232.8|230.5|232.88|230.58|232.8|230.5|10
1650260260000|2022-04-18 05:37:40|232.79|230.49|232.8|230.5|232.83|230.53|232.76|230.46|18
1650260270000|2022-04-18 05:37:50|232.81|230.51|232.9|230.6|232.9|230.6|232.74|230.44|14
1650260280000|2022-04-18 05:38:00|232.91|230.61|232.79|230.49|232.91|230.61|232.77|230.47|18
1650260290000|2022-04-18 05:38:10|232.8|230.5|232.8|230.5|232.81|230.51|232.79|230.49|6
1650260300000|2022-04-18 05:38:20|232.79|230.49|232.91|230.61|232.91|230.61|232.78|230.48|18
1650260310000|2022-04-18 05:38:30|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|2
1650260320000|2022-04-18 05:38:40|232.9|230.6|232.92|230.62|232.93|230.63|232.9|230.6|3
1650260330000|2022-04-18 05:38:50|232.93|230.63|232.89|230.59|232.93|230.63|232.84|230.54|8
1650260340000|2022-04-18 05:39:00|232.85|230.55|232.88|230.58|232.88|230.58|232.85|230.55|5
1650260350000|2022-04-18 05:39:10|232.87|230.57|232.86|230.56|232.87|230.57|232.86|230.56|2
1650260360000|2022-04-18 05:39:20|232.87|230.57|232.96|230.66|232.96|230.66|232.87|230.57|8
1650260370000|2022-04-18 05:39:30|232.94|230.64|232.94|230.64|232.98|230.68|232.92|230.62|9
1650260380000|2022-04-18 05:39:40|232.91|230.61|232.92|230.62|232.92|230.62|232.91|230.61|2
1650260390000|2022-04-18 05:39:50|232.94|230.64|232.81|230.51|232.94|230.64|232.72|230.42|12
1650260400000|2022-04-18 05:40:00|232.8|230.5|232.82|230.52|232.82|230.52|232.79|230.49|7
1650260410000|2022-04-18 05:40:10|232.8|230.5|232.84|230.54|232.84|230.54|232.8|230.5|8
1650260420000|2022-04-18 05:40:20|232.91|230.61|232.94|230.64|232.94|230.64|232.91|230.61|7
1650260430000|2022-04-18 05:40:30|232.93|230.63|232.89|230.59|232.97|230.67|232.87|230.57|5
1650260440000|2022-04-18 05:40:40|232.88|230.58|232.87|230.57|232.88|230.58|232.87|230.57|6
1650260450000|2022-04-18 05:40:50|232.86|230.56|233.2|230.9|233.25|230.95|232.85|230.55|14
1650260460000|2022-04-18 05:41:00|233.24|230.94|233.28|230.98|233.3|231|233.24|230.94|6
1650260470000|2022-04-18 05:41:10|233.27|230.97|233.29|230.99|233.29|230.99|233.25|230.95|7
1650260480000|2022-04-18 05:41:20|233.26|230.96|233.05|230.75|233.28|230.98|233.05|230.75|12
1650260490000|2022-04-18 05:41:30|233|230.7|233.01|230.71|233.01|230.71|232.98|230.68|7
1650260500000|2022-04-18 05:41:40|233.03|230.73|233.28|230.98|233.28|230.98|233.03|230.73|15
1650260510000|2022-04-18 05:41:50|233.27|230.97|233.33|231.03|233.33|231.03|233.26|230.96|4
1650260520000|2022-04-18 05:42:00|233.32|231.02|233.28|230.98|233.33|231.03|233.2|230.9|13
1650260530000|2022-04-18 05:42:10|233.25|230.95|233.22|230.92|233.25|230.95|233.18|230.88|9
1650260540000|2022-04-18 05:42:20|233.23|230.93|233.28|230.98|233.28|230.98|233.23|230.93|6
1650260550000|2022-04-18 05:42:30|233.26|230.96|233.23|230.93|233.26|230.96|233.17|230.87|12
1650260560000|2022-04-18 05:42:40|233.24|230.94|233.24|230.94|233.24|230.94|233.24|230.94|1
1650260570000|2022-04-18 05:42:50|233.25|230.95|233.35|231.05|233.35|231.05|233.25|230.95|6
1650260580000|2022-04-18 05:43:00|233.37|231.07|233.35|231.05|233.37|231.07|233.35|231.05|2
1650260600000|2022-04-18 05:43:20|233.34|231.04|233.37|231.07|233.37|231.07|233.32|231.02|5
1650260610000|2022-04-18 05:43:30|233.34|231.04|233.34|231.04|233.34|231.04|233.3|231|3
1650260620000|2022-04-18 05:43:40|233.33|231.03|233.33|231.03|233.37|231.07|233.33|231.03|5
1650260630000|2022-04-18 05:43:50|233.3|231|233.32|231.02|233.32|231.02|233.27|230.97|12
1650260640000|2022-04-18 05:44:00|233.31|231.01|233.26|230.96|233.32|231.02|233.26|230.96|6
1650260650000|2022-04-18 05:44:10|233.27|230.97|233.31|231.01|233.31|231.01|233.26|230.96|5
1650260660000|2022-04-18 05:44:20|233.33|231.03|233.29|230.99|233.33|231.03|233.28|230.98|7
1650260670000|2022-04-18 05:44:30|233.3|231|233.32|231.02|233.32|231.02|233.3|231|3
1650260680000|2022-04-18 05:44:40|233.28|230.98|233.31|231.01|233.31|231.01|233.28|230.98|2
1650260690000|2022-04-18 05:44:50|233.32|231.02|233.3|231|233.32|231.02|233.29|230.99|4
1650260700000|2022-04-18 05:45:00|233.28|230.98|233.36|231.06|233.37|231.07|233.28|230.98|10
1650260710000|2022-04-18 05:45:10|233.35|231.05|233.23|230.93|233.35|231.05|233.22|230.92|11
1650260720000|2022-04-18 05:45:20|233.26|230.96|233.37|231.07|233.37|231.07|233.24|230.94|13
1650260730000|2022-04-18 05:45:30|233.39|231.09|233.48|231.18|233.54|231.24|233.39|231.09|14
1650260740000|2022-04-18 05:45:40|233.49|231.19|233.5|231.2|233.52|231.22|233.49|231.19|8
1650260750000|2022-04-18 05:45:50|233.52|231.22|233.47|231.17|233.52|231.22|233.46|231.16|10
1650260760000|2022-04-18 05:46:00|233.48|231.18|233.46|231.16|233.49|231.19|233.45|231.15|12
1650260770000|2022-04-18 05:46:10|233.45|231.15|233.45|231.15|233.48|231.18|233.45|231.15|4
1650260780000|2022-04-18 05:46:20|233.44|231.14|233.45|231.15|233.45|231.15|233.44|231.14|2
1650260790000|2022-04-18 05:46:30|233.47|231.17|233.31|231.01|233.47|231.17|233.31|231.01|10
1650260800000|2022-04-18 05:46:40|233.32|231.02|233.33|231.03|233.37|231.07|233.3|231|11
1650260810000|2022-04-18 05:46:50|233.34|231.04|233.5|231.2|233.52|231.22|233.34|231.04|6
1650260820000|2022-04-18 05:47:00|233.47|231.17|233.5|231.2|233.5|231.2|233.47|231.17|2
1650260830000|2022-04-18 05:47:10|233.51|231.21|233.68|231.38|233.68|231.38|233.47|231.17|6
1650260840000|2022-04-18 05:47:20|233.63|231.33|233.63|231.33|233.63|231.33|233.63|231.33|1
1650260850000|2022-04-18 05:47:30|233.62|231.32|233.63|231.33|233.63|231.33|233.62|231.32|2
1650260860000|2022-04-18 05:47:40|233.62|231.32|233.7|231.4|233.71|231.41|233.62|231.32|8
1650260870000|2022-04-18 05:47:50|233.71|231.41|233.72|231.42|233.73|231.43|233.68|231.38|8
1650260880000|2022-04-18 05:48:00|233.75|231.45|233.72|231.42|233.75|231.45|233.72|231.42|2
1650260900000|2022-04-18 05:48:20|233.78|231.48|233.7|231.4|233.78|231.48|233.7|231.4|4
1650260910000|2022-04-18 05:48:30|233.66|231.36|233.55|231.25|233.68|231.38|233.55|231.25|12
1650260920000|2022-04-18 05:48:40|233.56|231.26|233.53|231.23|233.6|231.3|233.42|231.12|17
1650260930000|2022-04-18 05:48:50|233.52|231.22|233.53|231.23|233.54|231.24|233.52|231.22|8
1650260940000|2022-04-18 05:49:00|233.51|231.21|233.43|231.13|233.51|231.21|233.43|231.13|8
1650260950000|2022-04-18 05:49:10|233.41|231.11|233.43|231.13|233.43|231.13|233.38|231.08|11
1650260960000|2022-04-18 05:49:20|233.41|231.11|233.34|231.04|233.41|231.11|233.34|231.04|10
1650260970000|2022-04-18 05:49:30|233.33|231.03|233.28|230.98|233.33|231.03|233.23|230.93|14
1650260980000|2022-04-18 05:49:40|233.24|230.94|233.22|230.92|233.28|230.98|233.22|230.92|5
1650260990000|2022-04-18 05:49:50|233.24|230.94|233.29|230.99|233.31|231.01|233.22|230.92|9
1650261000000|2022-04-18 05:50:00|233.3|231|233.36|231.06|233.41|231.11|233.3|231|8
1650261010000|2022-04-18 05:50:10|233.35|231.05|233.32|231.02|233.35|231.05|233.31|231.01|7
1650261020000|2022-04-18 05:50:20|233.34|231.04|233.27|230.97|233.34|231.04|233.23|230.93|9
1650261030000|2022-04-18 05:50:30|233.28|230.98|233.29|230.99|233.29|230.99|233.28|230.98|2
1650261040000|2022-04-18 05:50:40|233.28|230.98|233.24|230.94|233.28|230.98|233.23|230.93|5
1650261050000|2022-04-18 05:50:50|233.26|230.96|233.25|230.95|233.26|230.96|233.24|230.94|5
1650261060000|2022-04-18 05:51:00|233.28|230.98|233.5|231.2|233.5|231.2|233.25|230.95|18
1650261070000|2022-04-18 05:51:10|233.51|231.21|233.64|231.34|233.65|231.35|233.51|231.21|10
1650261080000|2022-04-18 05:51:20|233.65|231.35|233.74|231.44|233.74|231.44|233.64|231.34|12
1650261090000|2022-04-18 05:51:30|233.75|231.45|233.81|231.51|233.82|231.52|233.75|231.45|11
1650261100000|2022-04-18 05:51:40|233.82|231.52|233.61|231.31|233.82|231.52|233.6|231.3|23
1650261110000|2022-04-18 05:51:50|233.6|231.3|233.67|231.37|233.67|231.37|233.59|231.29|8
1650261120000|2022-04-18 05:52:00|233.68|231.38|233.78|231.48|233.78|231.48|233.67|231.37|10
1650261130000|2022-04-18 05:52:10|233.77|231.47|233.68|231.38|233.79|231.49|233.62|231.32|13
1650261140000|2022-04-18 05:52:20|233.67|231.37|233.52|231.22|233.67|231.37|233.47|231.17|13
1650261150000|2022-04-18 05:52:30|233.51|231.21|233.6|231.3|233.6|231.3|233.48|231.18|16
1650261160000|2022-04-18 05:52:40|233.59|231.29|233.5|231.2|233.6|231.3|233.46|231.16|16
1650261170000|2022-04-18 05:52:50|233.49|231.19|233.36|231.06|233.49|231.19|233.33|231.03|19
1650261180000|2022-04-18 05:53:00|233.38|231.08|233.46|231.16|233.54|231.24|233.38|231.08|9
1650261190000|2022-04-18 05:53:10|233.45|231.15|233.49|231.19|233.51|231.21|233.45|231.15|6
1650261200000|2022-04-18 05:53:20|233.48|231.18|233.51|231.21|233.51|231.21|233.48|231.18|3
1650261210000|2022-04-18 05:53:30|233.5|231.2|233.5|231.2|233.5|231.2|233.5|231.2|1
1650261220000|2022-04-18 05:53:40|233.43|231.13|233.57|231.27|233.57|231.27|233.39|231.09|12
1650261230000|2022-04-18 05:53:50|233.56|231.26|233.51|231.21|233.62|231.32|233.51|231.21|6
1650261240000|2022-04-18 05:54:00|233.55|231.25|233.78|231.48|233.81|231.51|233.55|231.25|18
1650261250000|2022-04-18 05:54:10|233.79|231.49|233.7|231.4|233.79|231.49|233.7|231.4|6
1650261260000|2022-04-18 05:54:20|233.69|231.39|233.52|231.22|233.73|231.43|233.52|231.22|15
1650261270000|2022-04-18 05:54:30|233.5|231.2|233.42|231.12|233.5|231.2|233.4|231.1|7
1650261280000|2022-04-18 05:54:40|233.46|231.16|233.48|231.18|233.49|231.19|233.42|231.12|14
1650261290000|2022-04-18 05:54:50|233.54|231.24|233.51|231.21|233.54|231.24|233.46|231.16|9
1650261300000|2022-04-18 05:55:00|233.49|231.19|233.53|231.23|233.57|231.27|233.48|231.18|14
1650261310000|2022-04-18 05:55:10|233.52|231.22|233.59|231.29|233.61|231.31|233.5|231.2|12
1650261320000|2022-04-18 05:55:20|233.6|231.3|233.59|231.29|233.62|231.32|233.59|231.29|4
1650261330000|2022-04-18 05:55:30|233.6|231.3|233.59|231.29|233.6|231.3|233.59|231.29|2
1650261340000|2022-04-18 05:55:40|233.57|231.27|233.58|231.28|233.61|231.31|233.57|231.27|8
1650261350000|2022-04-18 05:55:50|233.6|231.3|233.59|231.29|233.6|231.3|233.58|231.28|5
1650261360000|2022-04-18 05:56:00|233.58|231.28|233.5|231.2|233.59|231.29|233.47|231.17|12
1650261370000|2022-04-18 05:56:10|233.51|231.21|233.56|231.26|233.56|231.26|233.49|231.19|10
1650261380000|2022-04-18 05:56:20|233.62|231.32|233.59|231.29|233.63|231.33|233.59|231.29|5
1650261390000|2022-04-18 05:56:30|233.6|231.3|233.5|231.2|233.61|231.31|233.5|231.2|9
1650261400000|2022-04-18 05:56:40|233.51|231.21|233.5|231.2|233.54|231.24|233.5|231.2|8
1650261410000|2022-04-18 05:56:50|233.51|231.21|233.64|231.34|233.64|231.34|233.49|231.19|10
1650261420000|2022-04-18 05:57:00|233.63|231.33|233.6|231.3|233.63|231.33|233.52|231.22|11
1650261430000|2022-04-18 05:57:10|233.61|231.31|233.5|231.2|233.61|231.31|233.5|231.2|5
1650261440000|2022-04-18 05:57:20|233.52|231.22|233.41|231.11|233.52|231.22|233.41|231.11|10
1650261450000|2022-04-18 05:57:30|233.52|231.22|233.71|231.41|233.71|231.41|233.51|231.21|9
1650261460000|2022-04-18 05:57:40|233.7|231.4|233.64|231.34|233.7|231.4|233.62|231.32|6
1650261470000|2022-04-18 05:57:50|233.63|231.33|233.63|231.33|233.64|231.34|233.63|231.33|3
1650261480000|2022-04-18 05:58:00|233.62|231.32|233.6|231.3|233.65|231.35|233.59|231.29|7
1650261490000|2022-04-18 05:58:10|233.59|231.29|233.61|231.31|233.61|231.31|233.59|231.29|3
1650261500000|2022-04-18 05:58:20|233.6|231.3|233.51|231.21|233.6|231.3|233.51|231.21|9
1650261510000|2022-04-18 05:58:30|233.5|231.2|233.54|231.24|233.57|231.27|233.5|231.2|7
1650261520000|2022-04-18 05:58:40|233.53|231.23|233.51|231.21|233.59|231.29|233.51|231.21|7
1650261530000|2022-04-18 05:58:50|233.52|231.22|233.52|231.22|233.54|231.24|233.49|231.19|8
1650261540000|2022-04-18 05:59:00|233.53|231.23|233.52|231.22|233.53|231.23|233.52|231.22|2
1650261550000|2022-04-18 05:59:10|233.53|231.23|233.51|231.21|233.57|231.27|233.45|231.15|16
1650261560000|2022-04-18 05:59:20|233.52|231.22|233.46|231.16|233.52|231.22|233.46|231.16|4
1650261580000|2022-04-18 05:59:40|233.44|231.14|233.51|231.21|233.51|231.21|233.44|231.14|6
1650261590000|2022-04-18 05:59:50|233.5|231.2|233.5|231.2|233.5|231.2|233.47|231.17|3
1650261600000|2022-04-18 06:00:00|233.47|231.17|233.46|231.16|233.47|231.17|233.45|231.15|7
1650261610000|2022-04-18 06:00:10|233.45|231.15|233.47|231.17|233.47|231.17|233.45|231.15|6
1650261620000|2022-04-18 06:00:20|233.46|231.16|233.46|231.16|233.47|231.17|233.45|231.15|4
1650261640000|2022-04-18 06:00:40|233.45|231.15|233.45|231.15|233.45|231.15|233.45|231.15|1
1650261660000|2022-04-18 06:01:00|233.47|231.17|233.45|231.15|233.47|231.17|233.45|231.15|4
1650261670000|2022-04-18 06:01:10|233.42|231.12|233.62|231.32|233.65|231.35|233.42|231.12|14
1650261680000|2022-04-18 06:01:20|233.6|231.3|233.56|231.26|233.6|231.3|233.52|231.22|9
1650261690000|2022-04-18 06:01:30|233.55|231.25|233.55|231.25|233.55|231.25|233.55|231.25|1
1650261700000|2022-04-18 06:01:40|233.58|231.28|233.55|231.25|233.6|231.3|233.55|231.25|4
1650261710000|2022-04-18 06:01:50|233.54|231.24|233.56|231.26|233.56|231.26|233.5|231.2|10
1650261720000|2022-04-18 06:02:00|233.54|231.24|233.54|231.24|233.54|231.24|233.53|231.23|5
1650261730000|2022-04-18 06:02:10|233.53|231.23|233.39|231.09|233.53|231.23|233.39|231.09|8
1650261740000|2022-04-18 06:02:20|233.4|231.1|233.4|231.1|233.44|231.14|233.38|231.08|10
1650261750000|2022-04-18 06:02:30|233.41|231.11|233.47|231.17|233.47|231.17|233.39|231.09|10
1650261760000|2022-04-18 06:02:40|233.46|231.16|233.49|231.19|233.5|231.2|233.46|231.16|6
1650261770000|2022-04-18 06:02:50|233.51|231.21|233.5|231.2|233.52|231.22|233.5|231.2|4
1650261780000|2022-04-18 06:03:00|233.45|231.15|233.51|231.21|233.51|231.21|233.45|231.15|2
1650261790000|2022-04-18 06:03:10|233.48|231.18|233.45|231.15|233.48|231.18|233.45|231.15|2
1650261810000|2022-04-18 06:03:30|233.48|231.18|233.46|231.16|233.48|231.18|233.45|231.15|3
1650261820000|2022-04-18 06:03:40|233.45|231.15|233.45|231.15|233.45|231.15|233.45|231.15|1
1650261840000|2022-04-18 06:04:00|233.48|231.18|233.45|231.15|233.48|231.18|233.45|231.15|3
1650261850000|2022-04-18 06:04:10|233.43|231.13|233.43|231.13|233.43|231.13|233.43|231.13|1
1650261860000|2022-04-18 06:04:20|233.45|231.15|233.52|231.22|233.53|231.23|233.45|231.15|7
1650261870000|2022-04-18 06:04:30|233.51|231.21|233.51|231.21|233.51|231.21|233.51|231.21|1
1650261890000|2022-04-18 06:04:50|233.53|231.23|233.6|231.3|233.6|231.3|233.53|231.23|4
1650261900000|2022-04-18 06:05:00|233.59|231.29|233.56|231.26|233.6|231.3|233.56|231.26|5
1650261910000|2022-04-18 06:05:10|233.57|231.27|233.6|231.3|233.6|231.3|233.57|231.27|3
1650261920000|2022-04-18 06:05:20|233.59|231.29|233.63|231.33|233.63|231.33|233.59|231.29|2
1650261930000|2022-04-18 06:05:30|233.66|231.36|233.73|231.43|233.73|231.43|233.66|231.36|4
1650261940000|2022-04-18 06:05:40|233.75|231.45|233.72|231.42|233.75|231.45|233.7|231.4|5
1650261950000|2022-04-18 06:05:50|233.73|231.43|233.73|231.43|233.73|231.43|233.73|231.43|1
1650261960000|2022-04-18 06:06:00|233.72|231.42|233.63|231.33|233.72|231.42|233.62|231.32|14
1650261970000|2022-04-18 06:06:10|233.62|231.32|233.71|231.41|233.71|231.41|233.62|231.32|11
1650261980000|2022-04-18 06:06:20|233.7|231.4|233.74|231.44|233.77|231.47|233.66|231.36|6
1650261990000|2022-04-18 06:06:30|233.75|231.45|233.6|231.3|233.75|231.45|233.6|231.3|11
1650262000000|2022-04-18 06:06:40|233.62|231.32|233.65|231.35|233.65|231.35|233.6|231.3|4
1650262010000|2022-04-18 06:06:50|233.64|231.34|233.65|231.35|233.65|231.35|233.64|231.34|2
1650262020000|2022-04-18 06:07:00|233.6|231.3|233.72|231.42|233.72|231.42|233.6|231.3|9
1650262050000|2022-04-18 06:07:30|233.71|231.41|233.73|231.43|233.76|231.46|233.71|231.41|4
1650262060000|2022-04-18 06:07:40|233.74|231.44|233.74|231.44|233.74|231.44|233.7|231.4|5
1650262070000|2022-04-18 06:07:50|233.75|231.45|233.8|231.5|233.8|231.5|233.75|231.45|2
1650262080000|2022-04-18 06:08:00|233.76|231.46|234.19|231.89|234.19|231.89|233.76|231.46|5
1650262090000|2022-04-18 06:08:10|234.17|231.87|234.2|231.9|234.33|232.03|234.16|231.86|20
1650262100000|2022-04-18 06:08:20|234.23|231.93|234.21|231.91|234.23|231.93|234.17|231.87|8
1650262110000|2022-04-18 06:08:30|234.24|231.94|234.19|231.89|234.24|231.94|234.19|231.89|4
1650262120000|2022-04-18 06:08:40|234.17|231.87|234.18|231.88|234.24|231.94|234.16|231.86|10
1650262130000|2022-04-18 06:08:50|234.2|231.9|234.36|232.06|234.36|232.06|234.14|231.84|18
1650262140000|2022-04-18 06:09:00|234.35|232.05|234.41|232.11|234.41|232.11|234.32|232.02|14
1650262150000|2022-04-18 06:09:10|234.39|232.09|234.62|232.32|234.62|232.32|234.39|232.09|18
1650262160000|2022-04-18 06:09:20|234.61|232.31|234.59|232.29|234.67|232.37|234.56|232.26|10
1650262170000|2022-04-18 06:09:30|234.58|232.28|234.63|232.33|234.67|232.37|234.58|232.28|10
1650262180000|2022-04-18 06:09:40|234.66|232.36|234.5|232.2|234.66|232.36|234.5|232.2|18
1650262190000|2022-04-18 06:09:50|234.51|232.21|234.53|232.23|234.54|232.24|234.51|232.21|4
1650262200000|2022-04-18 06:10:00|234.5|232.2|234.55|232.25|234.56|232.26|234.5|232.2|8
1650262210000|2022-04-18 06:10:10|234.56|232.26|234.48|232.18|234.56|232.26|234.48|232.18|7
1650262220000|2022-04-18 06:10:20|234.49|232.19|234.48|232.18|234.5|232.2|234.47|232.17|4
1650262230000|2022-04-18 06:10:30|234.5|232.2|234.49|232.19|234.5|232.2|234.49|232.19|2
1650262240000|2022-04-18 06:10:40|234.5|232.2|234.47|232.17|234.5|232.2|234.47|232.17|3
1650262250000|2022-04-18 06:10:50|234.46|232.16|234.47|232.17|234.47|232.17|234.46|232.16|4
1650262260000|2022-04-18 06:11:00|234.48|232.18|234.46|232.16|234.48|232.18|234.45|232.15|4
1650262270000|2022-04-18 06:11:10|234.47|232.17|234.34|232.04|234.52|232.22|234.34|232.04|12
1650262280000|2022-04-18 06:11:20|234.33|232.03|234.17|231.87|234.36|232.06|234.17|231.87|13
1650262290000|2022-04-18 06:11:30|234.08|231.78|234|231.7|234.08|231.78|233.98|231.68|10
1650262300000|2022-04-18 06:11:40|234.17|231.87|234.23|231.93|234.24|231.94|234.17|231.87|11
1650262310000|2022-04-18 06:11:50|234.25|231.95|234.23|231.93|234.26|231.96|234.23|231.93|7
1650262320000|2022-04-18 06:12:00|234.24|231.94|234.26|231.96|234.28|231.98|234.24|231.94|8
1650262330000|2022-04-18 06:12:10|234.27|231.97|234.24|231.94|234.27|231.97|234.22|231.92|13
1650262340000|2022-04-18 06:12:20|234.23|231.93|234.05|231.75|234.24|231.94|234.05|231.75|8
1650262350000|2022-04-18 06:12:30|234.04|231.74|234.22|231.92|234.22|231.92|234.02|231.72|6
1650262360000|2022-04-18 06:12:40|234.2|231.9|234.23|231.93|234.24|231.94|234.17|231.87|13
1650262370000|2022-04-18 06:12:50|234.22|231.92|234.21|231.91|234.22|231.92|234.21|231.91|2
1650262380000|2022-04-18 06:13:00|234.22|231.92|234.2|231.9|234.26|231.96|234.2|231.9|8
1650262390000|2022-04-18 06:13:10|234.19|231.89|234.2|231.9|234.2|231.9|234.18|231.88|4
1650262400000|2022-04-18 06:13:20|234.19|231.89|233.79|231.49|234.19|231.89|233.77|231.47|17
1650262410000|2022-04-18 06:13:30|233.8|231.5|233.88|231.58|233.89|231.59|233.8|231.5|13
1650262420000|2022-04-18 06:13:40|233.85|231.55|233.74|231.44|233.85|231.55|233.74|231.44|9
1650262430000|2022-04-18 06:13:50|233.72|231.42|233.74|231.44|233.74|231.44|233.71|231.41|5
1650262440000|2022-04-18 06:14:00|233.75|231.45|233.85|231.55|233.85|231.55|233.74|231.44|9
1650262450000|2022-04-18 06:14:10|233.83|231.53|233.89|231.59|233.91|231.61|233.83|231.53|6
1650262460000|2022-04-18 06:14:20|233.88|231.58|233.92|231.62|234|231.7|233.87|231.57|8
1650262470000|2022-04-18 06:14:30|233.93|231.63|233.96|231.66|234|231.7|233.93|231.63|7
1650262480000|2022-04-18 06:14:40|233.99|231.69|233.94|231.64|233.99|231.69|233.93|231.63|7
1650262490000|2022-04-18 06:14:50|233.92|231.62|233.93|231.63|233.94|231.64|233.88|231.58|11
1650262500000|2022-04-18 06:15:00|233.92|231.62|233.86|231.56|233.93|231.63|233.86|231.56|6
1650262510000|2022-04-18 06:15:10|233.87|231.57|233.95|231.65|233.98|231.68|233.87|231.57|10
1650262520000|2022-04-18 06:15:20|233.97|231.67|233.97|231.67|233.97|231.67|233.97|231.67|1
1650262530000|2022-04-18 06:15:30|233.93|231.63|233.86|231.56|233.96|231.66|233.86|231.56|10
1650262540000|2022-04-18 06:15:40|233.85|231.55|233.85|231.55|233.89|231.59|233.85|231.55|4
1650262560000|2022-04-18 06:16:00|233.89|231.59|233.89|231.59|233.89|231.59|233.89|231.59|1
1650262570000|2022-04-18 06:16:10|233.85|231.55|233.86|231.56|233.86|231.56|233.85|231.55|2
1650262580000|2022-04-18 06:16:20|233.85|231.55|233.85|231.55|233.88|231.58|233.85|231.55|4
1650262590000|2022-04-18 06:16:30|233.89|231.59|233.85|231.55|233.89|231.59|233.85|231.55|2
1650262600000|2022-04-18 06:16:40|233.88|231.58|234.17|231.87|234.21|231.91|233.85|231.55|13
1650262610000|2022-04-18 06:16:50|234.19|231.89|234.19|231.89|234.21|231.91|234.17|231.87|4
1650262620000|2022-04-18 06:17:00|234.2|231.9|234.16|231.86|234.2|231.9|234.16|231.86|5
1650262630000|2022-04-18 06:17:10|234.15|231.85|234.16|231.86|234.16|231.86|234.13|231.83|6
1650262640000|2022-04-18 06:17:20|234.18|231.88|234.21|231.91|234.21|231.91|234.15|231.85|7
1650262650000|2022-04-18 06:17:30|234.19|231.89|234.18|231.88|234.19|231.89|234.17|231.87|6
1650262660000|2022-04-18 06:17:40|234.19|231.89|234.04|231.74|234.19|231.89|234.04|231.74|7
1650262670000|2022-04-18 06:17:50|234.03|231.73|233.95|231.65|234.03|231.73|233.95|231.65|6
1650262680000|2022-04-18 06:18:00|233.93|231.63|233.96|231.66|233.98|231.68|233.93|231.63|5
1650262690000|2022-04-18 06:18:10|233.99|231.69|234.02|231.72|234.02|231.72|233.99|231.69|4
1650262700000|2022-04-18 06:18:20|234.01|231.71|234.03|231.73|234.03|231.73|234.01|231.71|3
1650262710000|2022-04-18 06:18:30|234.02|231.72|234.02|231.72|234.02|231.72|234.02|231.72|1
1650262720000|2022-04-18 06:18:40|234.03|231.73|234.2|231.9|234.2|231.9|234.03|231.73|11
1650262730000|2022-04-18 06:18:50|234.18|231.88|234.28|231.98|234.28|231.98|234.18|231.88|5
1650262750000|2022-04-18 06:19:10|234.18|231.88|234.27|231.97|234.28|231.98|234.18|231.88|3
1650262760000|2022-04-18 06:19:20|234.24|231.94|234.27|231.97|234.3|232|234.24|231.94|4
1650262770000|2022-04-18 06:19:30|234.29|231.99|234.19|231.89|234.29|231.99|234.16|231.86|14
1650262780000|2022-04-18 06:19:40|234.21|231.91|234.26|231.96|234.29|231.99|234.21|231.91|11
1650262790000|2022-04-18 06:19:50|234.23|231.93|234.34|232.04|234.35|232.05|234.23|231.93|8
1650262800000|2022-04-18 06:20:00|234.32|232.02|234.26|231.96|234.33|232.03|234.26|231.96|11
1650262810000|2022-04-18 06:20:10|234.25|231.95|234.22|231.92|234.26|231.96|234.21|231.91|13
1650262830000|2022-04-18 06:20:30|234.24|231.94|234.22|231.92|234.24|231.94|234.2|231.9|5
1650262840000|2022-04-18 06:20:40|234.23|231.93|234.21|231.91|234.23|231.93|234.17|231.87|7
1650262850000|2022-04-18 06:20:50|234.2|231.9|234.2|231.9|234.2|231.9|234.2|231.9|1
1650262870000|2022-04-18 06:21:10|234.19|231.89|234.19|231.89|234.2|231.9|234.19|231.89|3
1650262880000|2022-04-18 06:21:20|234.17|231.87|234.19|231.89|234.19|231.89|234.17|231.87|3
1650262900000|2022-04-18 06:21:40|234.17|231.87|234.17|231.87|234.18|231.88|234.17|231.87|3
1650262910000|2022-04-18 06:21:50|234.16|231.86|234.17|231.87|234.17|231.87|234.16|231.86|2
1650262920000|2022-04-18 06:22:00|234.18|231.88|234.17|231.87|234.2|231.9|234.17|231.87|4
1650262930000|2022-04-18 06:22:10|234.2|231.9|234.14|231.84|234.2|231.9|234.09|231.79|6
1650262940000|2022-04-18 06:22:20|234.15|231.85|234.17|231.87|234.17|231.87|234.15|231.85|4
1650262950000|2022-04-18 06:22:30|234.19|231.89|234.2|231.9|234.2|231.9|234.19|231.89|2
1650262960000|2022-04-18 06:22:40|234.18|231.88|234.18|231.88|234.19|231.89|234.18|231.88|3
1650262970000|2022-04-18 06:22:50|234.2|231.9|234.18|231.88|234.2|231.9|234.18|231.88|5
1650262980000|2022-04-18 06:23:00|234.19|231.89|234.26|231.96|234.26|231.96|234.17|231.87|8
1650262990000|2022-04-18 06:23:10|234.27|231.97|234.28|231.98|234.36|232.06|234.27|231.97|9
1650263000000|2022-04-18 06:23:20|234.22|231.92|234.33|232.03|234.33|232.03|234.22|231.92|7
1650263010000|2022-04-18 06:23:30|234.31|232.01|234.21|231.91|234.31|232.01|234.21|231.91|7
1650263020000|2022-04-18 06:23:40|234.15|231.85|234.15|231.85|234.17|231.87|234.13|231.83|7
1650263040000|2022-04-18 06:24:00|234.18|231.88|234.22|231.92|234.23|231.93|234.18|231.88|13
1650263050000|2022-04-18 06:24:10|234.23|231.93|234.26|231.96|234.32|232.02|234.23|231.93|16
1650263060000|2022-04-18 06:24:20|234.25|231.95|234.29|231.99|234.29|231.99|234.25|231.95|6
1650263070000|2022-04-18 06:24:30|234.27|231.97|234.27|231.97|234.28|231.98|234.24|231.94|6
1650263080000|2022-04-18 06:24:40|234.28|231.98|234.28|231.98|234.28|231.98|234.27|231.97|3
1650263090000|2022-04-18 06:24:50|234.27|231.97|234.05|231.75|234.27|231.97|234.05|231.75|9
1650263100000|2022-04-18 06:25:00|234.04|231.74|234.03|231.73|234.04|231.74|234.02|231.72|3
1650263120000|2022-04-18 06:25:20|234.02|231.72|233.94|231.64|234.02|231.72|233.94|231.64|4
1650263130000|2022-04-18 06:25:30|233.93|231.63|233.87|231.57|233.93|231.63|233.84|231.54|7
1650263140000|2022-04-18 06:25:40|233.88|231.58|233.91|231.61|233.92|231.62|233.86|231.56|7
1650263150000|2022-04-18 06:25:50|233.93|231.63|233.93|231.63|233.93|231.63|233.93|231.63|1
1650263160000|2022-04-18 06:26:00|233.94|231.64|233.98|231.68|234.01|231.71|233.94|231.64|9
1650263170000|2022-04-18 06:26:10|234|231.7|234.02|231.72|234.02|231.72|234|231.7|2
1650263180000|2022-04-18 06:26:20|234.03|231.73|234.06|231.76|234.06|231.76|234.02|231.72|4
1650263190000|2022-04-18 06:26:30|234.04|231.74|234.06|231.76|234.08|231.78|234.04|231.74|4
1650263210000|2022-04-18 06:26:50|234.05|231.75|234.05|231.75|234.06|231.76|234.04|231.74|4
1650263220000|2022-04-18 06:27:00|234.15|231.85|234.29|231.99|234.3|232|234.15|231.85|12
1650263230000|2022-04-18 06:27:10|234.3|232|234.35|232.05|234.36|232.06|234.3|232|4
1650263240000|2022-04-18 06:27:20|234.38|232.08|234.35|232.05|234.38|232.08|234.35|232.05|2
1650263280000|2022-04-18 06:28:00|234.33|232.03|234.31|232.01|234.35|232.05|234.3|232|9
1650263290000|2022-04-18 06:28:10|234.3|232|234.28|231.98|234.32|232.02|234.28|231.98|12
1650263300000|2022-04-18 06:28:20|234.29|231.99|234.33|232.03|234.33|232.03|234.27|231.97|10
1650263310000|2022-04-18 06:28:30|234.34|232.04|234.34|232.04|234.36|232.06|234.31|232.01|6
1650263320000|2022-04-18 06:28:40|234.28|231.98|234.28|231.98|234.28|231.98|234.28|231.98|1
1650263340000|2022-04-18 06:29:00|234.29|231.99|234.28|231.98|234.3|232|234.28|231.98|3
1650263350000|2022-04-18 06:29:10|234.38|232.08|234.45|232.15|234.45|232.15|234.38|232.08|6
1650263360000|2022-04-18 06:29:20|234.52|232.22|234.59|232.29|234.6|232.3|234.47|232.17|6
1650263370000|2022-04-18 06:29:30|234.6|232.3|234.59|232.29|234.6|232.3|234.59|232.29|2
1650263380000|2022-04-18 06:29:40|234.58|232.28|234.58|232.28|234.64|232.34|234.55|232.25|8
1650263390000|2022-04-18 06:29:50|234.64|232.34|234.58|232.28|234.64|232.34|234.58|232.28|2
1650263400000|2022-04-18 06:30:00|234.64|232.34|234.65|232.35|234.68|232.38|234.57|232.27|9
1650263410000|2022-04-18 06:30:10|234.63|232.33|234.57|232.27|234.64|232.34|234.57|232.27|5
1650263420000|2022-04-18 06:30:20|234.63|232.33|234.57|232.27|234.63|232.33|234.55|232.25|13
1650263430000|2022-04-18 06:30:30|234.56|232.26|234.57|232.27|234.57|232.27|234.55|232.25|3
1650263440000|2022-04-18 06:30:40|234.56|232.26|234.53|232.23|234.58|232.28|234.53|232.23|6
1650263450000|2022-04-18 06:30:50|234.57|232.27|234.6|232.3|234.6|232.3|234.55|232.25|5
1650263460000|2022-04-18 06:31:00|234.57|232.27|234.47|232.17|234.62|232.32|234.47|232.17|15
1650263470000|2022-04-18 06:31:10|234.49|232.19|234.59|232.29|234.59|232.29|234.47|232.17|10
1650263480000|2022-04-18 06:31:20|234.58|232.28|234.59|232.29|234.63|232.33|234.58|232.28|4
1650263490000|2022-04-18 06:31:30|234.6|232.3|234.58|232.28|234.6|232.3|234.5|232.2|5
1650263500000|2022-04-18 06:31:40|234.63|232.33|234.61|232.31|234.63|232.33|234.58|232.28|8
1650263510000|2022-04-18 06:31:50|234.6|232.3|234.61|232.31|234.61|232.31|234.6|232.3|2
1650263520000|2022-04-18 06:32:00|234.63|232.33|234.61|232.31|234.65|232.35|234.61|232.31|3
1650263530000|2022-04-18 06:32:10|234.63|232.33|234.54|232.24|234.63|232.33|234.54|232.24|5
1650263540000|2022-04-18 06:32:20|234.51|232.21|234.51|232.21|234.51|232.21|234.51|232.21|1
1650263560000|2022-04-18 06:32:40|234.55|232.25|234.5|232.2|234.58|232.28|234.5|232.2|8
1650263570000|2022-04-18 06:32:50|234.49|232.19|234.42|232.12|234.5|232.2|234.41|232.11|9
1650263580000|2022-04-18 06:33:00|234.41|232.11|234.42|232.12|234.42|232.12|234.37|232.07|5
1650263590000|2022-04-18 06:33:10|234.4|232.1|234.41|232.11|234.41|232.11|234.4|232.1|2
1650263600000|2022-04-18 06:33:20|234.45|232.15|234.52|232.22|234.52|232.22|234.45|232.15|8
1650263620000|2022-04-18 06:33:40|234.51|232.21|234.51|232.21|234.52|232.22|234.5|232.2|6
1650263630000|2022-04-18 06:33:50|234.49|232.19|234.57|232.27|234.57|232.27|234.49|232.19|6
1650263640000|2022-04-18 06:34:00|234.63|232.33|234.6|232.3|234.64|232.34|234.59|232.29|6
1650263660000|2022-04-18 06:34:20|234.54|232.24|234.5|232.2|234.54|232.24|234.46|232.16|7
1650263690000|2022-04-18 06:34:50|234.49|232.19|234.47|232.17|234.49|232.19|234.47|232.17|5
1650263700000|2022-04-18 06:35:00|234.49|232.19|234.49|232.19|234.49|232.19|234.46|232.16|5
1650263710000|2022-04-18 06:35:10|234.5|232.2|234.48|232.18|234.5|232.2|234.48|232.18|3
1650263720000|2022-04-18 06:35:20|234.49|232.19|234.6|232.3|234.61|232.31|234.49|232.19|8
1650263730000|2022-04-18 06:35:30|234.61|232.31|234.61|232.31|234.61|232.31|234.61|232.31|1
1650263740000|2022-04-18 06:35:40|234.59|232.29|234.61|232.31|234.64|232.34|234.53|232.23|12
1650263750000|2022-04-18 06:35:50|234.6|232.3|234.58|232.28|234.61|232.31|234.57|232.27|5
1650263760000|2022-04-18 06:36:00|234.57|232.27|234.58|232.28|234.58|232.28|234.57|232.27|2
1650263770000|2022-04-18 06:36:10|234.59|232.29|234.59|232.29|234.59|232.29|234.55|232.25|7
1650263780000|2022-04-18 06:36:20|234.6|232.3|234.58|232.28|234.6|232.3|234.58|232.28|2
1650263790000|2022-04-18 06:36:30|234.6|232.3|234.9|232.6|234.97|232.67|234.6|232.3|12
1650263800000|2022-04-18 06:36:40|234.85|232.55|234.71|232.41|234.87|232.57|234.7|232.4|14
1650263810000|2022-04-18 06:36:50|234.73|232.43|234.75|232.45|234.77|232.47|234.71|232.41|9
1650263820000|2022-04-18 06:37:00|234.84|232.54|234.79|232.49|234.84|232.54|234.79|232.49|7
1650263830000|2022-04-18 06:37:10|234.75|232.45|234.79|232.49|234.8|232.5|234.69|232.39|10
1650263840000|2022-04-18 06:37:20|234.83|232.53|234.82|232.52|234.88|232.58|234.82|232.52|5
1650263850000|2022-04-18 06:37:30|234.84|232.54|234.9|232.6|234.93|232.63|234.84|232.54|7
1650263860000|2022-04-18 06:37:40|234.91|232.61|234.88|232.58|234.91|232.61|234.81|232.51|9
1650263870000|2022-04-18 06:37:50|234.96|232.66|234.97|232.67|235|232.7|234.95|232.65|11
1650263880000|2022-04-18 06:38:00|234.98|232.68|235.23|232.93|235.23|232.93|234.95|232.65|11
1650263890000|2022-04-18 06:38:10|235.2|232.9|235.47|233.17|235.47|233.17|235.2|232.9|17
1650263900000|2022-04-18 06:38:20|235.46|233.16|235.52|233.22|235.52|233.22|235.37|233.07|16
1650263910000|2022-04-18 06:38:30|235.54|233.24|235.3|233|235.54|233.24|235.28|232.98|19
1650263920000|2022-04-18 06:38:40|235.29|232.99|235.34|233.04|235.35|233.05|235.29|232.99|5
1650263930000|2022-04-18 06:38:50|235.35|233.05|235.43|233.13|235.48|233.18|235.35|233.05|21
1650263940000|2022-04-18 06:39:00|235.45|233.15|235.42|233.12|235.52|233.22|235.42|233.12|20
1650263950000|2022-04-18 06:39:10|235.43|233.13|235.44|233.14|235.5|233.2|235.43|233.13|8
1650263960000|2022-04-18 06:39:20|235.46|233.16|235.52|233.22|235.58|233.28|235.46|233.16|15
1650263970000|2022-04-18 06:39:30|235.53|233.23|235.51|233.21|235.54|233.24|235.51|233.21|9
1650263980000|2022-04-18 06:39:40|235.52|233.22|235.43|233.13|235.52|233.22|235.43|233.13|5
1650263990000|2022-04-18 06:39:50|235.44|233.14|235.5|233.2|235.5|233.2|235.44|233.14|6
1650264000000|2022-04-18 06:40:00|235.53|233.23|235.63|233.33|235.66|233.36|235.53|233.23|9
1650264010000|2022-04-18 06:40:10|235.67|233.37|235.73|233.43|235.74|233.44|235.64|233.34|11
1650264020000|2022-04-18 06:40:20|235.74|233.44|235.7|233.4|235.74|233.44|235.67|233.37|9
1650264030000|2022-04-18 06:40:30|235.71|233.41|235.68|233.38|235.73|233.43|235.66|233.36|11
1650264040000|2022-04-18 06:40:40|235.65|233.35|235.55|233.25|235.69|233.39|235.55|233.25|16
1650264050000|2022-04-18 06:40:50|235.52|233.22|235.6|233.3|235.61|233.31|235.48|233.18|10
1650264060000|2022-04-18 06:41:00|235.59|233.29|235.51|233.21|235.62|233.32|235.51|233.21|8
1650264070000|2022-04-18 06:41:10|235.52|233.22|235.58|233.28|235.58|233.28|235.52|233.22|4
1650264080000|2022-04-18 06:41:20|235.54|233.24|235.58|233.28|235.6|233.3|235.51|233.21|13
1650264090000|2022-04-18 06:41:30|235.59|233.29|235.59|233.29|235.61|233.31|235.57|233.27|7
1650264100000|2022-04-18 06:41:40|235.6|233.3|235.64|233.34|235.64|233.34|235.49|233.19|13
1650264110000|2022-04-18 06:41:50|235.57|233.27|235.56|233.26|235.57|233.27|235.56|233.26|2
1650264120000|2022-04-18 06:42:00|235.59|233.29|235.52|233.22|235.6|233.3|235.52|233.22|5
1650264130000|2022-04-18 06:42:10|235.51|233.21|235.51|233.21|235.51|233.21|235.51|233.21|1
1650264140000|2022-04-18 06:42:20|235.52|233.22|235.51|233.21|235.52|233.22|235.47|233.17|7
1650264150000|2022-04-18 06:42:30|235.53|233.23|235.6|233.3|235.63|233.33|235.53|233.23|8
1650264160000|2022-04-18 06:42:40|235.61|233.31|235.59|233.29|235.61|233.31|235.59|233.29|2
1650264170000|2022-04-18 06:42:50|235.6|233.3|235.6|233.3|235.63|233.33|235.6|233.3|4
1650264180000|2022-04-18 06:43:00|235.58|233.28|235.58|233.28|235.58|233.28|235.57|233.27|3
1650264190000|2022-04-18 06:43:10|235.63|233.33|235.68|233.38|235.7|233.4|235.63|233.33|7
1650264200000|2022-04-18 06:43:20|235.67|233.37|235.67|233.37|235.68|233.38|235.67|233.37|5
1650264210000|2022-04-18 06:43:30|235.72|233.42|235.72|233.42|235.72|233.42|235.72|233.42|1
1650264220000|2022-04-18 06:43:40|235.7|233.4|235.72|233.42|235.73|233.43|235.7|233.4|5
1650264230000|2022-04-18 06:43:50|235.73|233.43|235.88|233.58|235.88|233.58|235.72|233.42|8
1650264240000|2022-04-18 06:44:00|235.9|233.6|235.89|233.59|235.91|233.61|235.81|233.51|8
1650264250000|2022-04-18 06:44:10|235.88|233.58|235.84|233.54|235.9|233.6|235.84|233.54|5
1650264260000|2022-04-18 06:44:20|235.88|233.58|235.86|233.56|235.94|233.64|235.83|233.53|6
1650264270000|2022-04-18 06:44:30|235.83|233.53|235.7|233.4|235.87|233.57|235.69|233.39|16
1650264280000|2022-04-18 06:44:40|235.71|233.41|235.74|233.44|235.77|233.47|235.71|233.41|3
1650264290000|2022-04-18 06:44:50|235.75|233.45|235.75|233.45|235.75|233.45|235.75|233.45|1
1650264300000|2022-04-18 06:45:00|235.8|233.5|235.71|233.41|235.81|233.51|235.71|233.41|9
1650264310000|2022-04-18 06:45:10|235.72|233.42|235.62|233.32|235.72|233.42|235.62|233.32|6
1650264320000|2022-04-18 06:45:20|235.6|233.3|235.61|233.31|235.62|233.32|235.6|233.3|6
1650264330000|2022-04-18 06:45:30|235.6|233.3|235.62|233.32|235.63|233.33|235.6|233.3|7
1650264340000|2022-04-18 06:45:40|235.63|233.33|235.76|233.46|235.76|233.46|235.63|233.33|10
1650264350000|2022-04-18 06:45:50|235.75|233.45|235.82|233.52|235.82|233.52|235.75|233.45|5
1650264360000|2022-04-18 06:46:00|235.85|233.55|235.85|233.55|235.85|233.55|235.85|233.55|1
1650264370000|2022-04-18 06:46:10|235.84|233.54|235.62|233.32|235.84|233.54|235.62|233.32|11
1650264380000|2022-04-18 06:46:20|235.69|233.39|235.7|233.4|235.75|233.45|235.69|233.39|9
1650264390000|2022-04-18 06:46:30|235.66|233.36|235.6|233.3|235.66|233.36|235.55|233.25|10
1650264400000|2022-04-18 06:46:40|235.59|233.29|235.6|233.3|235.63|233.33|235.59|233.29|4
1650264410000|2022-04-18 06:46:50|235.59|233.29|235.6|233.3|235.6|233.3|235.59|233.29|2
1650264420000|2022-04-18 06:47:00|235.59|233.29|235.51|233.21|235.6|233.3|235.51|233.21|7
1650264430000|2022-04-18 06:47:10|235.5|233.2|235.38|233.08|235.51|233.21|235.38|233.08|10
1650264440000|2022-04-18 06:47:20|235.37|233.07|235.41|233.11|235.41|233.11|235.33|233.03|9
1650264450000|2022-04-18 06:47:30|235.38|233.08|235.35|233.05|235.51|233.21|235.35|233.05|9
1650264460000|2022-04-18 06:47:40|235.36|233.06|235.35|233.05|235.38|233.08|235.35|233.05|9
1650264470000|2022-04-18 06:47:50|235.37|233.07|235.37|233.07|235.38|233.08|235.36|233.06|8
1650264480000|2022-04-18 06:48:00|235.38|233.08|235.37|233.07|235.39|233.09|235.33|233.03|9
1650264490000|2022-04-18 06:48:10|235.34|233.04|235.62|233.32|235.65|233.35|235.34|233.04|12
1650264500000|2022-04-18 06:48:20|235.6|233.3|235.62|233.32|235.68|233.38|235.6|233.3|5
1650264510000|2022-04-18 06:48:30|235.64|233.34|235.67|233.37|235.67|233.37|235.64|233.34|4
1650264520000|2022-04-18 06:48:40|235.68|233.38|235.67|233.37|235.74|233.44|235.67|233.37|6
1650264530000|2022-04-18 06:48:50|235.66|233.36|235.66|233.36|235.66|233.36|235.66|233.36|1
1650264540000|2022-04-18 06:49:00|235.71|233.41|235.55|233.25|235.71|233.41|235.55|233.25|9
1650264550000|2022-04-18 06:49:10|235.5|233.2|235.49|233.19|235.51|233.21|235.47|233.17|4
1650264560000|2022-04-18 06:49:20|235.48|233.18|235.59|233.29|235.59|233.29|235.48|233.18|10
1650264570000|2022-04-18 06:49:30|235.58|233.28|235.59|233.29|235.61|233.31|235.5|233.2|14
1650264580000|2022-04-18 06:49:40|235.58|233.28|235.59|233.29|235.59|233.29|235.58|233.28|2
1650264590000|2022-04-18 06:49:50|235.58|233.28|235.63|233.33|235.63|233.33|235.58|233.28|5
1650264600000|2022-04-18 06:50:00|235.59|233.29|235.65|233.35|235.68|233.38|235.59|233.29|7
1650264620000|2022-04-18 06:50:20|235.66|233.36|235.66|233.36|235.66|233.36|235.66|233.36|1
1650264630000|2022-04-18 06:50:30|235.69|233.39|235.7|233.4|235.76|233.46|235.68|233.38|13
1650264640000|2022-04-18 06:50:40|235.63|233.33|235.67|233.37|235.67|233.37|235.63|233.33|3
1650264650000|2022-04-18 06:50:50|235.68|233.38|235.7|233.4|235.7|233.4|235.68|233.38|2
1650264660000|2022-04-18 06:51:00|235.68|233.38|235.7|233.4|235.7|233.4|235.68|233.38|2
1650264670000|2022-04-18 06:51:10|235.73|233.43|235.65|233.35|235.73|233.43|235.65|233.35|6
1650264680000|2022-04-18 06:51:20|235.7|233.4|235.72|233.42|235.74|233.44|235.7|233.4|8
1650264690000|2022-04-18 06:51:30|235.74|233.44|235.72|233.42|235.76|233.46|235.71|233.41|6
1650264700000|2022-04-18 06:51:40|235.75|233.45|235.7|233.4|235.75|233.45|235.7|233.4|4
1650264710000|2022-04-18 06:51:50|235.69|233.39|235.63|233.33|235.69|233.39|235.63|233.33|5
1650264720000|2022-04-18 06:52:00|235.62|233.32|235.67|233.37|235.67|233.37|235.62|233.32|2
1650264730000|2022-04-18 06:52:10|235.64|233.34|235.62|233.32|235.65|233.35|235.6|233.3|5
1650264740000|2022-04-18 06:52:20|235.64|233.34|235.62|233.32|235.64|233.34|235.62|233.32|2
1650264750000|2022-04-18 06:52:30|235.61|233.31|235.62|233.32|235.62|233.32|235.61|233.31|2
1650264760000|2022-04-18 06:52:40|235.61|233.31|235.59|233.29|235.61|233.31|235.59|233.29|3
1650264770000|2022-04-18 06:52:50|235.6|233.3|235.59|233.29|235.61|233.31|235.59|233.29|4
1650264780000|2022-04-18 06:53:00|235.58|233.28|235.59|233.29|235.62|233.32|235.46|233.16|17
1650264790000|2022-04-18 06:53:10|235.63|233.33|235.57|233.27|235.65|233.35|235.57|233.27|9
1650264800000|2022-04-18 06:53:20|235.58|233.28|235.57|233.27|235.6|233.3|235.54|233.24|12
1650264810000|2022-04-18 06:53:30|235.59|233.29|235.58|233.28|235.6|233.3|235.58|233.28|4
1650264820000|2022-04-18 06:53:40|235.59|233.29|235.52|233.22|235.59|233.29|235.52|233.22|12
1650264830000|2022-04-18 06:53:50|235.51|233.21|235.61|233.31|235.65|233.35|235.45|233.15|12
1650264840000|2022-04-18 06:54:00|235.59|233.29|235.67|233.37|235.69|233.39|235.59|233.29|10
1650264850000|2022-04-18 06:54:10|235.7|233.4|235.78|233.48|235.79|233.49|235.64|233.34|15
1650264860000|2022-04-18 06:54:20|235.79|233.49|235.74|233.44|235.79|233.49|235.73|233.43|7
1650264870000|2022-04-18 06:54:30|235.75|233.45|235.75|233.45|235.77|233.47|235.74|233.44|7
1650264880000|2022-04-18 06:54:40|235.76|233.46|235.77|233.47|235.8|233.5|235.75|233.45|9
1650264890000|2022-04-18 06:54:50|235.8|233.5|235.73|233.43|235.8|233.5|235.72|233.42|9
1650264900000|2022-04-18 06:55:00|235.7|233.4|235.68|233.38|235.71|233.41|235.67|233.37|11
1650264910000|2022-04-18 06:55:10|235.69|233.39|235.69|233.39|235.69|233.39|235.69|233.39|1
1650264920000|2022-04-18 06:55:20|235.68|233.38|235.69|233.39|235.69|233.39|235.67|233.37|3
1650264930000|2022-04-18 06:55:30|235.67|233.37|235.67|233.37|235.69|233.39|235.67|233.37|3
1650264950000|2022-04-18 06:55:50|235.69|233.39|235.69|233.39|235.69|233.39|235.68|233.38|3
1650264960000|2022-04-18 06:56:00|235.71|233.41|235.69|233.39|235.71|233.41|235.61|233.31|10
1650264970000|2022-04-18 06:56:10|235.7|233.4|235.75|233.45|235.77|233.47|235.66|233.36|12
1650264980000|2022-04-18 06:56:20|235.8|233.5|235.8|233.5|235.8|233.5|235.8|233.5|1
1650264990000|2022-04-18 06:56:30|235.79|233.49|235.78|233.48|235.79|233.49|235.73|233.43|6
1650265000000|2022-04-18 06:56:40|235.79|233.49|235.76|233.46|235.79|233.49|235.76|233.46|6
1650265010000|2022-04-18 06:56:50|235.75|233.45|235.77|233.47|235.78|233.48|235.75|233.45|5
1650265020000|2022-04-18 06:57:00|235.78|233.48|235.77|233.47|235.78|233.48|235.76|233.46|4
1650265030000|2022-04-18 06:57:10|235.78|233.48|235.78|233.48|235.79|233.49|235.76|233.46|6
1650265040000|2022-04-18 06:57:20|235.77|233.47|235.77|233.47|235.77|233.47|235.77|233.47|1
1650265050000|2022-04-18 06:57:30|235.73|233.43|235.64|233.34|235.78|233.48|235.61|233.31|16
1650265060000|2022-04-18 06:57:40|235.63|233.33|235.6|233.3|235.63|233.33|235.54|233.24|11
1650265070000|2022-04-18 06:57:50|235.61|233.31|235.62|233.32|235.63|233.33|235.56|233.26|8
1650265080000|2022-04-18 06:58:00|235.61|233.31|235.69|233.39|235.71|233.41|235.59|233.29|17
1650265090000|2022-04-18 06:58:10|235.71|233.41|235.69|233.39|235.72|233.42|235.66|233.36|11
1650265100000|2022-04-18 06:58:20|235.68|233.38|235.67|233.37|235.69|233.39|235.61|233.31|11
1650265110000|2022-04-18 06:58:30|235.68|233.38|235.67|233.37|235.69|233.39|235.6|233.3|9
1650265120000|2022-04-18 06:58:40|235.66|233.36|235.73|233.43|235.73|233.43|235.66|233.36|6
1650265130000|2022-04-18 06:58:50|235.71|233.41|235.67|233.37|235.71|233.41|235.66|233.36|3
1650265140000|2022-04-18 06:59:00|235.66|233.36|235.6|233.3|235.69|233.39|235.6|233.3|5
1650265150000|2022-04-18 06:59:10|235.62|233.32|235.62|233.32|235.64|233.34|235.61|233.31|8
1650265160000|2022-04-18 06:59:20|235.61|233.31|235.61|233.31|235.61|233.31|235.6|233.3|3
1650265170000|2022-04-18 06:59:30|235.6|233.3|235.6|233.3|235.6|233.3|235.59|233.29|3
1650265180000|2022-04-18 06:59:40|235.59|233.29|235.59|233.29|235.6|233.3|235.59|233.29|3
1650265190000|2022-04-18 06:59:50|235.6|233.3|235.56|233.26|235.6|233.3|235.56|233.26|2
1650265200000|2022-04-18 07:00:00|235.57|233.27|235.59|233.29|235.61|233.31|235.56|233.26|8
1650265210000|2022-04-18 07:00:10|235.6|233.3|235.59|233.29|235.6|233.3|235.59|233.29|2
1650265220000|2022-04-18 07:00:20|235.6|233.3|236|233.7|236|233.7|235.6|233.3|17
1650265230000|2022-04-18 07:00:30|235.99|233.69|236.01|233.71|236.28|233.98|235.93|233.63|19
1650265240000|2022-04-18 07:00:40|236.02|233.72|235.93|233.63|236.05|233.75|235.93|233.63|15
1650265250000|2022-04-18 07:00:50|235.9|233.6|235.81|233.51|235.9|233.6|235.8|233.5|8
1650265260000|2022-04-18 07:01:00|235.8|233.5|235.8|233.5|235.84|233.54|235.72|233.42|9
1650265270000|2022-04-18 07:01:10|235.84|233.54|235.75|233.45|235.84|233.54|235.73|233.43|13
1650265280000|2022-04-18 07:01:20|235.76|233.46|235.92|233.62|235.93|233.63|235.76|233.46|11
1650265290000|2022-04-18 07:01:30|235.85|233.55|235.96|233.66|235.97|233.67|235.85|233.55|6
1650265300000|2022-04-18 07:01:40|235.95|233.65|235.84|233.54|235.95|233.65|235.84|233.54|12
1650265310000|2022-04-18 07:01:50|235.89|233.59|235.87|233.57|235.89|233.59|235.84|233.54|4
1650265320000|2022-04-18 07:02:00|235.88|233.58|235.85|233.55|235.89|233.59|235.84|233.54|7
1650265330000|2022-04-18 07:02:10|235.84|233.54|235.8|233.5|235.85|233.55|235.8|233.5|6
1650265340000|2022-04-18 07:02:20|235.81|233.51|235.81|233.51|235.81|233.51|235.81|233.51|1
1650265360000|2022-04-18 07:02:40|235.8|233.5|235.8|233.5|235.8|233.5|235.8|233.5|1
1650265370000|2022-04-18 07:02:50|235.79|233.49|235.79|233.49|235.81|233.51|235.74|233.44|4
1650265380000|2022-04-18 07:03:00|235.8|233.5|236.02|233.72|236.03|233.73|235.8|233.5|16
1650265390000|2022-04-18 07:03:10|236.01|233.71|236.01|233.71|236.08|233.78|235.98|233.68|12
1650265400000|2022-04-18 07:03:20|236.02|233.72|235.95|233.65|236.02|233.72|235.94|233.64|7
1650265410000|2022-04-18 07:03:30|235.96|233.66|235.95|233.65|235.96|233.66|235.95|233.65|2
1650265420000|2022-04-18 07:03:40|235.93|233.63|235.87|233.57|235.93|233.63|235.87|233.57|3
1650265430000|2022-04-18 07:03:50|235.86|233.56|235.88|233.58|235.9|233.6|235.86|233.56|4
1650265440000|2022-04-18 07:04:00|235.87|233.57|235.88|233.58|235.88|233.58|235.87|233.57|2
1650265460000|2022-04-18 07:04:20|235.86|233.56|235.75|233.45|235.89|233.59|235.75|233.45|13
1650265470000|2022-04-18 07:04:30|235.69|233.39|235.57|233.27|235.74|233.44|235.57|233.27|14
1650265480000|2022-04-18 07:04:40|235.56|233.26|235.46|233.16|235.56|233.26|235.43|233.13|12
1650265490000|2022-04-18 07:04:50|235.44|233.14|235.42|233.12|235.48|233.18|235.42|233.12|9
1650265500000|2022-04-18 07:05:00|235.43|233.13|235.43|233.13|235.43|233.13|235.39|233.09|10
1650265510000|2022-04-18 07:05:10|235.44|233.14|235.44|233.14|235.44|233.14|235.44|233.14|1
1650265520000|2022-04-18 07:05:20|235.43|233.13|235.43|233.13|235.43|233.13|235.43|233.13|1
1650265530000|2022-04-18 07:05:30|235.42|233.12|235.35|233.05|235.42|233.12|235.35|233.05|7
1650265540000|2022-04-18 07:05:40|235.36|233.06|235.27|232.97|235.37|233.07|235.27|232.97|10
1650265550000|2022-04-18 07:05:50|235.28|232.98|235.06|232.76|235.28|232.98|235.02|232.72|14
1650265560000|2022-04-18 07:06:00|235.07|232.77|235.17|232.87|235.18|232.88|235.03|232.73|10
1650265570000|2022-04-18 07:06:10|235.22|232.92|235.35|233.05|235.35|233.05|235.22|232.92|8
1650265580000|2022-04-18 07:06:20|235.34|233.04|235.36|233.06|235.37|233.07|235.32|233.02|9
1650265590000|2022-04-18 07:06:30|235.35|233.05|235.18|232.88|235.36|233.06|235.14|232.84|17
1650265600000|2022-04-18 07:06:40|235.16|232.86|235.19|232.89|235.27|232.97|235.14|232.84|13
1650265610000|2022-04-18 07:06:50|235.25|232.95|235.42|233.12|235.42|233.12|235.24|232.94|13
1650265620000|2022-04-18 07:07:00|235.43|233.13|235.42|233.12|235.43|233.13|235.42|233.12|2
1650265630000|2022-04-18 07:07:10|235.41|233.11|235.42|233.12|235.42|233.12|235.41|233.11|2
1650265640000|2022-04-18 07:07:20|235.4|233.1|235.41|233.11|235.42|233.12|235.36|233.06|8
1650265650000|2022-04-18 07:07:30|235.42|233.12|235.42|233.12|235.42|233.12|235.42|233.12|1
1650265660000|2022-04-18 07:07:40|235.41|233.11|235.35|233.05|235.41|233.11|235.34|233.04|6
1650265670000|2022-04-18 07:07:50|235.34|233.04|235.34|233.04|235.34|233.04|235.34|233.04|1
1650265680000|2022-04-18 07:08:00|235.33|233.03|235.33|233.03|235.38|233.08|235.33|233.03|4
1650265690000|2022-04-18 07:08:10|235.34|233.04|235.32|233.02|235.34|233.04|235.32|233.02|5
1650265700000|2022-04-18 07:08:20|235.33|233.03|235.31|233.01|235.35|233.05|235.31|233.01|8
1650265710000|2022-04-18 07:08:30|235.32|233.02|235.26|232.96|235.32|233.02|235.26|232.96|5
1650265730000|2022-04-18 07:08:50|235.27|232.97|235.26|232.96|235.27|232.97|235.26|232.96|2
1650265740000|2022-04-18 07:09:00|235.25|232.95|235.04|232.74|235.27|232.97|235.04|232.74|13
1650265750000|2022-04-18 07:09:10|235.03|232.73|235|232.7|235.03|232.73|234.99|232.69|5
1650265760000|2022-04-18 07:09:20|234.98|232.68|234.98|232.68|234.98|232.68|234.96|232.66|3
1650265770000|2022-04-18 07:09:30|235|232.7|235.23|232.93|235.26|232.96|234.96|232.66|16
1650265780000|2022-04-18 07:09:40|235.22|232.92|235.18|232.88|235.24|232.94|235.18|232.88|7
1650265790000|2022-04-18 07:09:50|235.19|232.89|235.17|232.87|235.19|232.89|235.14|232.84|4
1650265800000|2022-04-18 07:10:00|235.21|232.91|234.87|232.57|235.21|232.91|234.87|232.57|10
1650265810000|2022-04-18 07:10:10|234.88|232.58|235.01|232.71|235.02|232.72|234.86|232.56|13
1650265820000|2022-04-18 07:10:20|235.05|232.75|235.19|232.89|235.24|232.94|235.05|232.75|9
1650265830000|2022-04-18 07:10:30|235.16|232.86|235.01|232.71|235.17|232.87|235|232.7|11
1650265840000|2022-04-18 07:10:40|235|232.7|235.01|232.71|235.01|232.71|235|232.7|2
1650265850000|2022-04-18 07:10:50|234.99|232.69|234.99|232.69|234.99|232.69|234.99|232.69|1
1650265860000|2022-04-18 07:11:00|234.98|232.68|235|232.7|235|232.7|234.98|232.68|6
1650265870000|2022-04-18 07:11:10|235.01|232.71|235.25|232.95|235.25|232.95|234.99|232.69|12
1650265880000|2022-04-18 07:11:20|235.24|232.94|235.24|232.94|235.25|232.95|235.24|232.94|7
1650265890000|2022-04-18 07:11:30|235.25|232.95|235.24|232.94|235.25|232.95|235.24|232.94|4
1650265900000|2022-04-18 07:11:40|235.25|232.95|234.93|232.63|235.25|232.95|234.92|232.62|12
1650265910000|2022-04-18 07:11:50|234.94|232.64|234.95|232.65|234.95|232.65|234.94|232.64|4
1650265920000|2022-04-18 07:12:00|234.97|232.67|234.92|232.62|234.97|232.67|234.89|232.59|8
1650265930000|2022-04-18 07:12:10|234.91|232.61|235.01|232.71|235.02|232.72|234.91|232.61|5
1650265940000|2022-04-18 07:12:20|235.02|232.72|235.02|232.72|235.02|232.72|235.01|232.71|5
1650265950000|2022-04-18 07:12:30|235.01|232.71|235.08|232.78|235.11|232.81|235.01|232.71|5
1650265960000|2022-04-18 07:12:40|235.09|232.79|235.11|232.81|235.11|232.81|235.09|232.79|4
1650265970000|2022-04-18 07:12:50|235.1|232.8|235|232.7|235.1|232.8|235|232.7|6
1650265980000|2022-04-18 07:13:00|235.02|232.72|235.01|232.71|235.07|232.77|234.98|232.68|6
1650265990000|2022-04-18 07:13:10|235.02|232.72|235.1|232.8|235.1|232.8|235|232.7|3
1650266000000|2022-04-18 07:13:20|235.08|232.78|235.11|232.81|235.11|232.81|235.07|232.77|3
1650266010000|2022-04-18 07:13:30|235.06|232.76|235.1|232.8|235.1|232.8|235.06|232.76|3
1650266020000|2022-04-18 07:13:40|235.02|232.72|235.02|232.72|235.02|232.72|235|232.7|5
1650266030000|2022-04-18 07:13:50|235.01|232.71|235.02|232.72|235.02|232.72|235.01|232.71|2
1650266040000|2022-04-18 07:14:00|234.97|232.67|234.97|232.67|235.02|232.72|234.97|232.67|7
1650266050000|2022-04-18 07:14:10|234.96|232.66|235|232.7|235.01|232.71|234.96|232.66|3
1650266060000|2022-04-18 07:14:20|234.93|232.63|235|232.7|235|232.7|234.93|232.63|3
1650266070000|2022-04-18 07:14:30|234.94|232.64|234.94|232.64|235|232.7|234.94|232.64|4
1650266080000|2022-04-18 07:14:40|235.01|232.71|235.1|232.8|235.11|232.81|235|232.7|8
1650266090000|2022-04-18 07:14:50|235.09|232.79|235.01|232.71|235.09|232.79|235.01|232.71|5
1650266100000|2022-04-18 07:15:00|234.99|232.69|234.92|232.62|235.04|232.74|234.92|232.62|8
1650266110000|2022-04-18 07:15:10|234.93|232.63|234.94|232.64|234.94|232.64|234.92|232.62|8
1650266120000|2022-04-18 07:15:20|234.98|232.68|235.02|232.72|235.11|232.81|234.98|232.68|14
1650266130000|2022-04-18 07:15:30|235.01|232.71|235.02|232.72|235.04|232.74|234.98|232.68|10
1650266140000|2022-04-18 07:15:40|235.01|232.71|235|232.7|235.03|232.73|234.98|232.68|11
1650266150000|2022-04-18 07:15:50|235.03|232.73|235.12|232.82|235.12|232.82|235.02|232.72|11
1650266160000|2022-04-18 07:16:00|235.11|232.81|235.12|232.82|235.12|232.82|235.07|232.77|6
1650266170000|2022-04-18 07:16:10|235.09|232.79|235.05|232.75|235.17|232.87|235.02|232.72|9
1650266180000|2022-04-18 07:16:20|235|232.7|235.02|232.72|235.08|232.78|235|232.7|4
1650266190000|2022-04-18 07:16:30|235.01|232.71|235.02|232.72|235.02|232.72|235.01|232.71|4
1650266200000|2022-04-18 07:16:40|235.01|232.71|235.01|232.71|235.02|232.72|234.97|232.67|7
1650266210000|2022-04-18 07:16:50|234.95|232.65|235|232.7|235.07|232.77|234.95|232.65|8
1650266220000|2022-04-18 07:17:00|235.02|232.72|235.02|232.72|235.02|232.72|235|232.7|5
1650266230000|2022-04-18 07:17:10|235.09|232.79|235.1|232.8|235.11|232.81|235.06|232.76|5
1650266240000|2022-04-18 07:17:20|235.05|232.75|235.1|232.8|235.1|232.8|235.05|232.75|3
1650266260000|2022-04-18 07:17:40|235.05|232.75|235.09|232.79|235.09|232.79|235.05|232.75|2
1650266270000|2022-04-18 07:17:50|235.05|232.75|235.1|232.8|235.1|232.8|235.05|232.75|2
1650266290000|2022-04-18 07:18:10|235.09|232.79|235.09|232.79|235.09|232.79|235.09|232.79|1
1650266300000|2022-04-18 07:18:20|235.16|232.86|235.24|232.94|235.24|232.94|235.16|232.86|5
1650266310000|2022-04-18 07:18:30|235.21|232.91|235.21|232.91|235.22|232.92|235.21|232.91|3
1650266320000|2022-04-18 07:18:40|235.24|232.94|235.24|232.94|235.24|232.94|235.24|232.94|1
1650266330000|2022-04-18 07:18:50|235.25|232.95|235.26|232.96|235.26|232.96|235.25|232.95|2
1650266340000|2022-04-18 07:19:00|235.29|232.99|235.26|232.96|235.3|233|235.26|232.96|7
1650266350000|2022-04-18 07:19:10|235.18|232.88|235.03|232.73|235.18|232.88|234.99|232.69|8
1650266360000|2022-04-18 07:19:20|235.01|232.71|235.01|232.71|235.01|232.71|235|232.7|7
1650266370000|2022-04-18 07:19:30|235.03|232.73|235.04|232.74|235.04|232.74|235.02|232.72|7
1650266380000|2022-04-18 07:19:40|235.03|232.73|235.22|232.92|235.22|232.92|235.03|232.73|10
1650266390000|2022-04-18 07:19:50|235.17|232.87|235.24|232.94|235.24|232.94|235.16|232.86|4
1650266400000|2022-04-18 07:20:00|235.26|232.96|235.26|232.96|235.3|233|235.26|232.96|9
1650266410000|2022-04-18 07:20:10|235.29|232.99|235.25|232.95|235.29|232.99|235.25|232.95|3
1650266420000|2022-04-18 07:20:20|235.26|232.96|235.25|232.95|235.26|232.96|235.24|232.94|4
1650266430000|2022-04-18 07:20:30|235.28|232.98|235.18|232.88|235.28|232.98|235.13|232.83|13
1650266440000|2022-04-18 07:20:40|235.19|232.89|235.16|232.86|235.19|232.89|235.16|232.86|2
1650266450000|2022-04-18 07:20:50|235.15|232.85|235.01|232.71|235.15|232.85|235.01|232.71|7
1650266460000|2022-04-18 07:21:00|235|232.7|234.93|232.63|235.01|232.71|234.93|232.63|7
1650266470000|2022-04-18 07:21:10|234.94|232.64|234.97|232.67|234.99|232.69|234.93|232.63|4
1650266480000|2022-04-18 07:21:20|234.96|232.66|234.78|232.48|234.96|232.66|234.78|232.48|12
1650266490000|2022-04-18 07:21:30|234.77|232.47|234.75|232.45|234.77|232.47|234.75|232.45|6
1650266500000|2022-04-18 07:21:40|234.74|232.44|234.74|232.44|234.74|232.44|234.68|232.38|10
1650266510000|2022-04-18 07:21:50|234.75|232.45|234.82|232.52|234.82|232.52|234.74|232.44|5
1650266520000|2022-04-18 07:22:00|234.79|232.49|234.76|232.46|234.84|232.54|234.76|232.46|11
1650266530000|2022-04-18 07:22:10|234.75|232.45|235.37|233.07|235.37|233.07|234.75|232.45|11
1650266540000|2022-04-18 07:22:20|235.36|233.06|235.1|232.8|235.51|233.21|235.09|232.79|20
1650266550000|2022-04-18 07:22:30|235.09|232.79|234.84|232.54|235.09|232.79|234.84|232.54|17
1650266560000|2022-04-18 07:22:40|234.85|232.55|234.85|232.55|234.89|232.59|234.82|232.52|11
1650266570000|2022-04-18 07:22:50|234.9|232.6|234.93|232.63|234.93|232.63|234.9|232.6|4
1650266580000|2022-04-18 07:23:00|234.91|232.61|234.62|232.32|234.92|232.62|234.55|232.25|16
1650266590000|2022-04-18 07:23:10|234.65|232.35|234.51|232.21|234.69|232.39|234.51|232.21|20
1650266600000|2022-04-18 07:23:20|234.5|232.2|234.11|231.81|234.51|232.21|234.09|231.79|21
1650266610000|2022-04-18 07:23:30|234.12|231.82|234.46|232.16|234.47|232.17|234.12|231.82|21
1650266620000|2022-04-18 07:23:40|234.45|232.15|234.5|232.2|234.51|232.21|234.45|232.15|11
1650266630000|2022-04-18 07:23:50|234.49|232.19|234.26|231.96|234.49|232.19|234.26|231.96|15
1650266640000|2022-04-18 07:24:00|234.28|231.98|234.54|232.24|234.54|232.24|234.28|231.98|10
1650266650000|2022-04-18 07:24:10|234.55|232.25|234.59|232.29|234.62|232.32|234.55|232.25|10
1650266660000|2022-04-18 07:24:20|234.6|232.3|234.56|232.26|234.6|232.3|234.54|232.24|5
1650266670000|2022-04-18 07:24:30|234.55|232.25|234.55|232.25|234.56|232.26|234.55|232.25|3
1650266680000|2022-04-18 07:24:40|234.56|232.26|234.63|232.33|234.63|232.33|234.56|232.26|4
1650266690000|2022-04-18 07:24:50|234.59|232.29|234.63|232.33|234.65|232.35|234.59|232.29|5
1650266700000|2022-04-18 07:25:00|234.61|232.31|234.58|232.28|234.63|232.33|234.58|232.28|6
1650266710000|2022-04-18 07:25:10|234.6|232.3|234.57|232.27|234.6|232.3|234.53|232.23|8
1650266720000|2022-04-18 07:25:20|234.56|232.26|234.57|232.27|234.57|232.27|234.56|232.26|6
1650266730000|2022-04-18 07:25:30|234.56|232.26|234.56|232.26|234.6|232.3|234.56|232.26|7
1650266740000|2022-04-18 07:25:40|234.54|232.24|234.54|232.24|234.54|232.24|234.5|232.2|4
1650266750000|2022-04-18 07:25:50|234.55|232.25|234.54|232.24|234.55|232.25|234.53|232.23|4
1650266760000|2022-04-18 07:26:00|234.57|232.27|234.54|232.24|234.57|232.27|234.53|232.23|6
1650266770000|2022-04-18 07:26:10|234.53|232.23|234.54|232.24|234.54|232.24|234.53|232.23|4
1650266780000|2022-04-18 07:26:20|234.46|232.16|234.48|232.18|234.49|232.19|234.46|232.16|5
1650266790000|2022-04-18 07:26:30|234.49|232.19|234.33|232.03|234.49|232.19|234.33|232.03|9
1650266800000|2022-04-18 07:26:40|234.32|232.02|233.72|231.42|234.32|232.02|233.5|231.2|22
1650266810000|2022-04-18 07:26:50|233.79|231.49|233.91|231.61|233.91|231.61|233.67|231.37|20
1650266820000|2022-04-18 07:27:00|233.93|231.63|234.25|231.95|234.27|231.97|233.92|231.62|14
1650266830000|2022-04-18 07:27:10|234.05|231.75|233.96|231.66|234.05|231.75|233.76|231.46|25
1650266840000|2022-04-18 07:27:20|233.95|231.65|234.25|231.95|234.25|231.95|233.95|231.65|16
1650266850000|2022-04-18 07:27:30|234.31|232.01|234.37|232.07|234.37|232.07|234.31|232.01|5
1650266860000|2022-04-18 07:27:40|234.34|232.04|234.31|232.01|234.35|232.05|234.29|231.99|13
1650266870000|2022-04-18 07:27:50|234.29|231.99|234.32|232.02|234.32|232.02|234.24|231.94|11
1650266880000|2022-04-18 07:28:00|234.34|232.04|234.28|231.98|234.34|232.04|234.28|231.98|9
1650266890000|2022-04-18 07:28:10|234.27|231.97|234.24|231.94|234.27|231.97|234.24|231.94|8
1650266900000|2022-04-18 07:28:20|234.23|231.93|234.05|231.75|234.23|231.93|234.05|231.75|6
1650266910000|2022-04-18 07:28:30|234.04|231.74|234.03|231.73|234.04|231.74|234.03|231.73|2
1650266920000|2022-04-18 07:28:40|234.02|231.72|234.01|231.71|234.03|231.73|234.01|231.71|4
1650266930000|2022-04-18 07:28:50|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1650266940000|2022-04-18 07:29:00|234.02|231.72|233.99|231.69|234.32|232.02|233.98|231.68|28
1650266950000|2022-04-18 07:29:10|233.96|231.66|233.88|231.58|233.96|231.66|233.85|231.55|11
1650266960000|2022-04-18 07:29:20|233.86|231.56|233.87|231.57|233.9|231.6|233.86|231.56|6
1650266970000|2022-04-18 07:29:30|233.86|231.56|233.74|231.44|233.88|231.58|233.74|231.44|9
1650266980000|2022-04-18 07:29:40|233.76|231.46|233.69|231.39|233.77|231.47|233.62|231.32|12
1650266990000|2022-04-18 07:29:50|233.66|231.36|233.84|231.54|233.84|231.54|233.65|231.35|17
1650267000000|2022-04-18 07:30:00|233.85|231.55|233.65|231.35|233.85|231.55|233.63|231.33|23
1650267010000|2022-04-18 07:30:10|233.62|231.32|233.81|231.51|233.82|231.52|233.62|231.32|21
1650267020000|2022-04-18 07:30:20|233.83|231.53|233.95|231.65|233.95|231.65|233.82|231.52|9
1650267030000|2022-04-18 07:30:30|233.94|231.64|233.93|231.63|233.94|231.64|233.93|231.63|4
1650267040000|2022-04-18 07:30:40|233.88|231.58|233.85|231.55|233.89|231.59|233.82|231.52|12
1650267050000|2022-04-18 07:30:50|233.86|231.56|233.87|231.57|233.88|231.58|233.86|231.56|6
1650267060000|2022-04-18 07:31:00|233.86|231.56|233.91|231.61|233.92|231.62|233.8|231.5|11
1650267070000|2022-04-18 07:31:10|233.92|231.62|233.95|231.65|233.95|231.65|233.92|231.62|3
1650267080000|2022-04-18 07:31:20|233.96|231.66|233.92|231.62|233.96|231.66|233.91|231.61|8
1650267090000|2022-04-18 07:31:30|233.9|231.6|233.86|231.56|233.92|231.62|233.83|231.53|6
1650267100000|2022-04-18 07:31:40|233.84|231.54|233.82|231.52|233.86|231.56|233.82|231.52|7
1650267110000|2022-04-18 07:31:50|233.8|231.5|233.82|231.52|233.92|231.62|233.77|231.47|19
1650267120000|2022-04-18 07:32:00|233.81|231.51|233.79|231.49|233.85|231.55|233.76|231.46|14
1650267130000|2022-04-18 07:32:10|233.78|231.48|233.75|231.45|233.79|231.49|233.71|231.41|12
1650267140000|2022-04-18 07:32:20|233.76|231.46|233.8|231.5|233.83|231.53|233.76|231.46|18
1650267150000|2022-04-18 07:32:30|233.83|231.53|233.79|231.49|233.84|231.54|233.77|231.47|13
1650267160000|2022-04-18 07:32:40|233.8|231.5|233.91|231.61|233.91|231.61|233.79|231.49|12
1650267170000|2022-04-18 07:32:50|233.92|231.62|233.92|231.62|233.93|231.63|233.92|231.62|3
1650267180000|2022-04-18 07:33:00|233.94|231.64|234.31|232.01|234.31|232.01|233.94|231.64|11
1650267190000|2022-04-18 07:33:10|234.32|232.02|234.35|232.05|234.46|232.16|234.32|232.02|15
1650267200000|2022-04-18 07:33:20|234.36|232.06|234.35|232.05|234.37|232.07|234.35|232.05|6
1650267210000|2022-04-18 07:33:30|234.36|232.06|234.38|232.08|234.44|232.14|234.36|232.06|10
1650267220000|2022-04-18 07:33:40|234.37|232.07|234.37|232.07|234.37|232.07|234.33|232.03|6
1650267230000|2022-04-18 07:33:50|234.39|232.09|234.37|232.07|234.39|232.09|234.37|232.07|3
1650267240000|2022-04-18 07:34:00|234.36|232.06|234.38|232.08|234.38|232.08|234.29|231.99|10
1650267250000|2022-04-18 07:34:10|234.37|232.07|234.37|232.07|234.38|232.08|234.33|232.03|6
1650267260000|2022-04-18 07:34:20|234.36|232.06|234.37|232.07|234.4|232.1|234.34|232.04|5
1650267270000|2022-04-18 07:34:30|234.36|232.06|234.36|232.06|234.4|232.1|234.36|232.06|6
1650267280000|2022-04-18 07:34:40|234.35|232.05|234.35|232.05|234.36|232.06|234.35|232.05|3
1650267300000|2022-04-18 07:35:00|234.36|232.06|233.87|231.57|234.37|232.07|233.87|231.57|18
1650267310000|2022-04-18 07:35:10|233.85|231.55|233.7|231.4|233.85|231.55|233.7|231.4|20
1650267320000|2022-04-18 07:35:20|233.67|231.37|233.93|231.63|233.93|231.63|233.67|231.37|16
1650267330000|2022-04-18 07:35:30|233.99|231.69|233.97|231.67|233.99|231.69|233.94|231.64|3
1650267340000|2022-04-18 07:35:40|233.96|231.66|233.93|231.63|233.97|231.67|233.93|231.63|8
1650267360000|2022-04-18 07:36:00|233.91|231.61|233.95|231.65|233.95|231.65|233.91|231.61|4
1650267370000|2022-04-18 07:36:10|233.93|231.63|233.95|231.65|234.12|231.82|233.93|231.63|13
1650267380000|2022-04-18 07:36:20|233.94|231.64|233.87|231.57|233.94|231.64|233.85|231.55|10
1650267390000|2022-04-18 07:36:30|233.88|231.58|233.88|231.58|233.88|231.58|233.85|231.55|8
1650267400000|2022-04-18 07:36:40|233.86|231.56|234|231.7|234|231.7|233.86|231.56|9
1650267410000|2022-04-18 07:36:50|233.99|231.69|234|231.7|234|231.7|233.99|231.69|2
1650267420000|2022-04-18 07:37:00|234.03|231.73|234.05|231.75|234.05|231.75|234.02|231.72|4
1650267430000|2022-04-18 07:37:10|233.96|231.66|233.95|231.65|233.96|231.66|233.92|231.62|6
1650267440000|2022-04-18 07:37:20|233.94|231.64|233.97|231.67|233.97|231.67|233.88|231.58|6
1650267450000|2022-04-18 07:37:30|233.95|231.65|233.75|231.45|233.95|231.65|233.75|231.45|8
1650267460000|2022-04-18 07:37:40|233.74|231.44|233.95|231.65|233.98|231.68|233.71|231.41|20
1650267470000|2022-04-18 07:37:50|233.94|231.64|233.87|231.57|233.94|231.64|233.84|231.54|12
1650267480000|2022-04-18 07:38:00|233.86|231.56|233.92|231.62|233.92|231.62|233.84|231.54|14
1650267490000|2022-04-18 07:38:10|233.91|231.61|233.85|231.55|233.91|231.61|233.85|231.55|6
1650267500000|2022-04-18 07:38:20|233.84|231.54|233.84|231.54|233.85|231.55|233.82|231.52|9
1650267510000|2022-04-18 07:38:30|233.83|231.53|233.84|231.54|233.86|231.56|233.83|231.53|7
1650267520000|2022-04-18 07:38:40|233.86|231.56|233.84|231.54|233.87|231.57|233.84|231.54|7
1650267530000|2022-04-18 07:38:50|233.85|231.55|233.8|231.5|233.86|231.56|233.78|231.48|8
1650267540000|2022-04-18 07:39:00|233.78|231.48|233.76|231.46|233.79|231.49|233.76|231.46|10
1650267550000|2022-04-18 07:39:10|233.78|231.48|233.82|231.52|233.82|231.52|233.74|231.44|5
1650267560000|2022-04-18 07:39:20|233.83|231.53|233.92|231.62|233.92|231.62|233.82|231.52|12
1650267570000|2022-04-18 07:39:30|233.93|231.63|233.94|231.64|233.97|231.67|233.92|231.62|9
1650267580000|2022-04-18 07:39:40|233.95|231.65|233.95|231.65|233.95|231.65|233.94|231.64|3
1650267590000|2022-04-18 07:39:50|233.97|231.67|233.95|231.65|233.97|231.67|233.95|231.65|2
1650267600000|2022-04-18 07:40:00|233.97|231.67|233.89|231.59|234.05|231.75|233.89|231.59|13
1650267610000|2022-04-18 07:40:10|233.88|231.58|233.81|231.51|233.88|231.58|233.81|231.51|5
1650267620000|2022-04-18 07:40:20|233.78|231.48|233.78|231.48|233.79|231.49|233.74|231.44|7
1650267630000|2022-04-18 07:40:30|233.77|231.47|233.92|231.62|233.92|231.62|233.75|231.45|14
1650267650000|2022-04-18 07:40:50|233.94|231.64|233.95|231.65|233.95|231.65|233.94|231.64|2
1650267660000|2022-04-18 07:41:00|233.96|231.66|234.01|231.71|234.01|231.71|233.93|231.63|6
1650267670000|2022-04-18 07:41:10|233.97|231.67|233.88|231.58|233.97|231.67|233.87|231.57|12
1650267680000|2022-04-18 07:41:20|233.89|231.59|233.87|231.57|233.9|231.6|233.85|231.55|5
1650267690000|2022-04-18 07:41:30|233.86|231.56|233.9|231.6|233.9|231.6|233.83|231.53|6
1650267700000|2022-04-18 07:41:40|233.89|231.59|233.86|231.56|233.89|231.59|233.86|231.56|3
1650267710000|2022-04-18 07:41:50|233.87|231.57|233.92|231.62|233.92|231.62|233.86|231.56|4
1650267720000|2022-04-18 07:42:00|233.91|231.61|233.89|231.59|233.96|231.66|233.88|231.58|10
1650267730000|2022-04-18 07:42:10|233.9|231.6|233.94|231.64|233.95|231.65|233.9|231.6|5
1650267740000|2022-04-18 07:42:20|233.93|231.63|233.89|231.59|233.94|231.64|233.88|231.58|11
1650267750000|2022-04-18 07:42:30|233.93|231.63|233.88|231.58|233.94|231.64|233.88|231.58|5
1650267760000|2022-04-18 07:42:40|233.86|231.56|233.88|231.58|233.88|231.58|233.84|231.54|3
1650267770000|2022-04-18 07:42:50|233.91|231.61|233.88|231.58|233.91|231.61|233.88|231.58|2
1650267780000|2022-04-18 07:43:00|233.87|231.57|233.87|231.57|233.88|231.58|233.86|231.56|4
1650267790000|2022-04-18 07:43:10|233.85|231.55|233.85|231.55|233.85|231.55|233.85|231.55|1
1650267800000|2022-04-18 07:43:20|233.87|231.57|233.87|231.57|233.87|231.57|233.87|231.57|1
1650267810000|2022-04-18 07:43:30|233.86|231.56|233.86|231.56|233.86|231.56|233.84|231.54|4
1650267820000|2022-04-18 07:43:40|233.85|231.55|233.77|231.47|233.89|231.59|233.77|231.47|9
1650267830000|2022-04-18 07:43:50|233.78|231.48|233.79|231.49|233.82|231.52|233.78|231.48|5
1650267840000|2022-04-18 07:44:00|233.78|231.48|233.79|231.49|233.79|231.49|233.78|231.48|4
1650267850000|2022-04-18 07:44:10|233.78|231.48|233.78|231.48|233.79|231.49|233.78|231.48|3
1650267860000|2022-04-18 07:44:20|233.79|231.49|233.77|231.47|233.79|231.49|233.74|231.44|6
1650267870000|2022-04-18 07:44:30|233.76|231.46|233.73|231.43|233.79|231.49|233.73|231.43|10
1650267880000|2022-04-18 07:44:40|233.74|231.44|233.93|231.63|233.94|231.64|233.74|231.44|15
1650267890000|2022-04-18 07:44:50|233.92|231.62|233.95|231.65|233.95|231.65|233.91|231.61|9
1650267900000|2022-04-18 07:45:00|233.96|231.66|234.01|231.71|234.02|231.72|233.93|231.63|10
1650267910000|2022-04-18 07:45:10|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1650267930000|2022-04-18 07:45:30|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1650267950000|2022-04-18 07:45:50|233.98|231.68|234.01|231.71|234.01|231.71|233.95|231.65|6
1650267960000|2022-04-18 07:46:00|234|231.7|233.96|231.66|234|231.7|233.96|231.66|4
1650267970000|2022-04-18 07:46:10|233.95|231.65|233.88|231.58|233.95|231.65|233.88|231.58|10
1650267980000|2022-04-18 07:46:20|233.9|231.6|233.68|231.38|233.9|231.6|233.68|231.38|13
1650267990000|2022-04-18 07:46:30|233.67|231.37|233.68|231.38|233.78|231.48|233.67|231.37|10
1650268000000|2022-04-18 07:46:40|233.73|231.43|233.85|231.55|233.85|231.55|233.73|231.43|6
1650268010000|2022-04-18 07:46:50|233.84|231.54|233.87|231.57|233.87|231.57|233.84|231.54|5
1650268020000|2022-04-18 07:47:00|233.88|231.58|233.88|231.58|233.91|231.61|233.88|231.58|6
1650268030000|2022-04-18 07:47:10|233.87|231.57|233.78|231.48|233.87|231.57|233.78|231.48|6
1650268040000|2022-04-18 07:47:20|233.77|231.47|233.72|231.42|233.77|231.47|233.72|231.42|6
1650268060000|2022-04-18 07:47:40|233.71|231.41|233.68|231.38|233.72|231.42|233.68|231.38|8
1650268070000|2022-04-18 07:47:50|233.64|231.34|233.66|231.36|233.69|231.39|233.64|231.34|7
1650268080000|2022-04-18 07:48:00|233.65|231.35|233.76|231.46|233.76|231.46|233.65|231.35|9
1650268090000|2022-04-18 07:48:10|233.69|231.39|233.67|231.37|233.75|231.45|233.66|231.36|13
1650268100000|2022-04-18 07:48:20|233.66|231.36|233.65|231.35|233.66|231.36|233.65|231.35|2
1650268110000|2022-04-18 07:48:30|233.66|231.36|233.61|231.31|233.66|231.36|233.61|231.31|3
1650268120000|2022-04-18 07:48:40|233.6|231.3|233.59|231.29|233.6|231.3|233.58|231.28|4
1650268130000|2022-04-18 07:48:50|233.58|231.28|233.58|231.28|233.62|231.32|233.58|231.28|6
1650268140000|2022-04-18 07:49:00|233.57|231.27|232.7|230.4|233.57|231.27|232.65|230.35|28
1650268150000|2022-04-18 07:49:10|232.73|230.43|232.83|230.53|232.91|230.61|232.7|230.4|29
1650268160000|2022-04-18 07:49:20|232.84|230.54|232.82|230.52|232.85|230.55|232.72|230.42|26
1650268170000|2022-04-18 07:49:30|232.88|230.58|232.46|230.16|232.88|230.58|232.43|230.13|20
1650268180000|2022-04-18 07:49:40|232.47|230.17|232.34|230.04|232.55|230.25|232.34|230.04|29
1650268190000|2022-04-18 07:49:50|232.33|230.03|232.66|230.36|232.72|230.42|232.3|230|29
1650268200000|2022-04-18 07:50:00|232.7|230.4|232.72|230.42|232.73|230.43|232.65|230.35|15
1650268210000|2022-04-18 07:50:10|232.67|230.37|232.73|230.43|232.75|230.45|232.66|230.36|15
1650268220000|2022-04-18 07:50:20|232.72|230.42|233|230.7|233.04|230.74|232.7|230.4|19
1650268230000|2022-04-18 07:50:30|233.01|230.71|233.12|230.82|233.12|230.82|232.98|230.68|14
1650268240000|2022-04-18 07:50:40|233.13|230.83|233.16|230.86|233.19|230.89|233.12|230.82|16
1650268250000|2022-04-18 07:50:50|233.13|230.83|233.05|230.75|233.18|230.88|233.05|230.75|11
1650268260000|2022-04-18 07:51:00|233.04|230.74|232.99|230.69|233.04|230.74|232.85|230.55|19
1650268270000|2022-04-18 07:51:10|232.98|230.68|233.02|230.72|233.06|230.76|232.98|230.68|5
1650268280000|2022-04-18 07:51:20|233|230.7|233.06|230.76|233.06|230.76|233|230.7|8
1650268290000|2022-04-18 07:51:30|233.05|230.75|233|230.7|233.05|230.75|233|230.7|11
1650268300000|2022-04-18 07:51:40|233.01|230.71|233.09|230.79|233.09|230.79|233.01|230.71|4
1650268310000|2022-04-18 07:51:50|233.06|230.76|232.88|230.58|233.06|230.76|232.87|230.57|16
1650268320000|2022-04-18 07:52:00|232.83|230.53|232.91|230.61|232.94|230.64|232.77|230.47|14
1650268330000|2022-04-18 07:52:10|232.89|230.59|232.98|230.68|233.02|230.72|232.89|230.59|10
1650268340000|2022-04-18 07:52:20|232.94|230.64|232.91|230.61|232.94|230.64|232.88|230.58|13
1650268350000|2022-04-18 07:52:30|232.94|230.64|232.92|230.62|232.95|230.65|232.89|230.59|15
1650268360000|2022-04-18 07:52:40|232.91|230.61|233|230.7|233|230.7|232.84|230.54|16
1650268370000|2022-04-18 07:52:50|232.99|230.69|232.84|230.54|232.99|230.69|232.84|230.54|20
1650268380000|2022-04-18 07:53:00|232.83|230.53|232.79|230.49|232.88|230.58|232.77|230.47|15
1650268390000|2022-04-18 07:53:10|232.77|230.47|232.71|230.41|232.77|230.47|232.68|230.38|13
1650268400000|2022-04-18 07:53:20|232.7|230.4|232.65|230.35|232.73|230.43|232.65|230.35|15
1650268410000|2022-04-18 07:53:30|232.66|230.36|232.87|230.57|232.87|230.57|232.66|230.36|19
1650268420000|2022-04-18 07:53:40|232.84|230.54|232.87|230.57|232.89|230.59|232.84|230.54|5
1650268430000|2022-04-18 07:53:50|232.88|230.58|232.89|230.59|232.93|230.63|232.88|230.58|9
1650268440000|2022-04-18 07:54:00|232.9|230.6|232.91|230.61|232.92|230.62|232.87|230.57|6
1650268450000|2022-04-18 07:54:10|232.92|230.62|232.86|230.56|232.92|230.62|232.86|230.56|5
1650268460000|2022-04-18 07:54:20|232.84|230.54|232.84|230.54|232.84|230.54|232.82|230.52|3
1650268470000|2022-04-18 07:54:30|232.83|230.53|232.83|230.53|232.84|230.54|232.81|230.51|5
1650268480000|2022-04-18 07:54:40|232.82|230.52|232.83|230.53|232.85|230.55|232.82|230.52|6
1650268490000|2022-04-18 07:54:50|232.82|230.52|232.83|230.53|232.83|230.53|232.81|230.51|7
1650268500000|2022-04-18 07:55:00|232.84|230.54|233|230.7|233|230.7|232.84|230.54|7
1650268510000|2022-04-18 07:55:10|232.98|230.68|232.98|230.68|232.98|230.68|232.98|230.68|1
1650268520000|2022-04-18 07:55:20|232.99|230.69|232.95|230.65|232.99|230.69|232.95|230.65|2
1650268530000|2022-04-18 07:55:30|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1650268540000|2022-04-18 07:55:40|233.02|230.72|233.05|230.75|233.05|230.75|233.02|230.72|5
1650268550000|2022-04-18 07:55:50|233.01|230.71|233|230.7|233.05|230.75|232.99|230.69|10
1650268560000|2022-04-18 07:56:00|233.01|230.71|233.01|230.71|233.02|230.72|233|230.7|7
1650268600000|2022-04-18 07:56:40|233|230.7|232.94|230.64|233|230.7|232.93|230.63|5
1650268610000|2022-04-18 07:56:50|232.95|230.65|233.01|230.71|233.01|230.71|232.93|230.63|9
1650268620000|2022-04-18 07:57:00|233|230.7|232.95|230.65|233.02|230.72|232.95|230.65|6
1650268630000|2022-04-18 07:57:10|233|230.7|233.01|230.71|233.01|230.71|233|230.7|2
1650268640000|2022-04-18 07:57:20|232.99|230.69|232.91|230.61|232.99|230.69|232.88|230.58|16
1650268650000|2022-04-18 07:57:30|232.95|230.65|232.96|230.66|232.96|230.66|232.93|230.63|7
1650268660000|2022-04-18 07:57:40|232.97|230.67|232.99|230.69|232.99|230.69|232.97|230.67|3
1650268670000|2022-04-18 07:57:50|232.98|230.68|232.95|230.65|232.98|230.68|232.93|230.63|6
1650268680000|2022-04-18 07:58:00|232.96|230.66|232.95|230.65|232.97|230.67|232.95|230.65|11
1650268700000|2022-04-18 07:58:20|232.98|230.68|232.95|230.65|232.98|230.68|232.93|230.63|10
1650268710000|2022-04-18 07:58:30|232.96|230.66|232.95|230.65|232.97|230.67|232.95|230.65|9
1650268720000|2022-04-18 07:58:40|233.01|230.71|232.96|230.66|233.01|230.71|232.94|230.64|6
1650268730000|2022-04-18 07:58:50|232.94|230.64|232.96|230.66|232.98|230.68|232.94|230.64|5
1650268740000|2022-04-18 07:59:00|232.94|230.64|232.95|230.65|232.95|230.65|232.94|230.64|2
1650268760000|2022-04-18 07:59:20|232.94|230.64|232.95|230.65|232.95|230.65|232.94|230.64|2
1650268780000|2022-04-18 07:59:40|232.96|230.66|233.09|230.79|233.09|230.79|232.96|230.66|5
1650268790000|2022-04-18 07:59:50|233.24|230.94|233.29|230.99|233.3|231|233.23|230.93|16
1650268800000|2022-04-18 08:00:00|233.28|230.98|233.35|231.05|233.38|231.08|233.27|230.97|14
1650268810000|2022-04-18 08:00:10|233.34|231.04|233.26|230.96|233.36|231.06|233.26|230.96|15
1650268820000|2022-04-18 08:00:20|233.23|230.93|233.25|230.95|233.29|230.99|233.04|230.74|20
1650268830000|2022-04-18 08:00:30|233.27|230.97|233.27|230.97|233.31|231.01|233.26|230.96|9
1650268840000|2022-04-18 08:00:40|233.28|230.98|233.29|230.99|233.3|231|233.26|230.96|14
1650268850000|2022-04-18 08:00:50|233.3|231|233.5|231.2|233.54|231.24|233.3|231|18
1650268860000|2022-04-18 08:01:00|233.56|231.26|233.54|231.24|233.56|231.26|233.48|231.18|7
1650268870000|2022-04-18 08:01:10|233.61|231.31|233.71|231.41|233.72|231.42|233.6|231.3|9
1650268880000|2022-04-18 08:01:20|233.73|231.43|233.78|231.48|233.78|231.48|233.7|231.4|9
1650268890000|2022-04-18 08:01:30|233.79|231.49|233.92|231.62|233.98|231.68|233.79|231.49|20
1650268900000|2022-04-18 08:01:40|233.93|231.63|233.97|231.67|233.97|231.67|233.86|231.56|14
1650268910000|2022-04-18 08:01:50|233.95|231.65|234|231.7|234|231.7|233.93|231.63|8
1650268920000|2022-04-18 08:02:00|234.01|231.71|233.92|231.62|234.02|231.72|233.91|231.61|17
1650268930000|2022-04-18 08:02:10|233.93|231.63|233.89|231.59|233.93|231.63|233.84|231.54|17
1650268940000|2022-04-18 08:02:20|233.88|231.58|233.83|231.53|233.91|231.61|233.83|231.53|12
1650268950000|2022-04-18 08:02:30|233.86|231.56|233.6|231.3|233.86|231.56|233.6|231.3|9
1650268960000|2022-04-18 08:02:40|233.61|231.31|233.58|231.28|233.61|231.31|233.57|231.27|6
1650268970000|2022-04-18 08:02:50|233.59|231.29|233.61|231.31|233.61|231.31|233.53|231.23|6
1650268980000|2022-04-18 08:03:00|233.58|231.28|233.55|231.25|233.58|231.28|233.54|231.24|7
1650268990000|2022-04-18 08:03:10|233.54|231.24|233.55|231.25|233.58|231.28|233.54|231.24|8
1650269000000|2022-04-18 08:03:20|233.56|231.26|233.9|231.6|233.9|231.6|233.56|231.26|16
1650269020000|2022-04-18 08:03:40|233.91|231.61|233.9|231.6|233.91|231.61|233.9|231.6|2
1650269030000|2022-04-18 08:03:50|233.91|231.61|233.99|231.69|233.99|231.69|233.91|231.61|4
1650269040000|2022-04-18 08:04:00|233.98|231.68|233.89|231.59|234|231.7|233.82|231.52|16
1650269050000|2022-04-18 08:04:10|233.88|231.58|233.9|231.6|233.9|231.6|233.83|231.53|4
1650269060000|2022-04-18 08:04:20|233.92|231.62|233.91|231.61|233.92|231.62|233.86|231.56|9
1650269070000|2022-04-18 08:04:30|233.92|231.62|233.91|231.61|233.94|231.64|233.83|231.53|13
1650269080000|2022-04-18 08:04:40|233.88|231.58|233.87|231.57|233.88|231.58|233.87|231.57|2
1650269090000|2022-04-18 08:04:50|233.9|231.6|233.99|231.69|233.99|231.69|233.87|231.57|8
1650269100000|2022-04-18 08:05:00|234|231.7|234|231.7|234|231.7|234|231.7|1
1650269110000|2022-04-18 08:05:10|233.98|231.68|234|231.7|234|231.7|233.98|231.68|3
1650269120000|2022-04-18 08:05:20|233.99|231.69|234.08|231.78|234.08|231.78|233.99|231.69|3
1650269130000|2022-04-18 08:05:30|234|231.7|234.02|231.72|234.08|231.78|234|231.7|3
1650269140000|2022-04-18 08:05:40|234.06|231.76|234.45|232.15|234.49|232.19|234.05|231.75|13
1650269150000|2022-04-18 08:05:50|234.51|232.21|234.5|232.2|234.66|232.36|234.4|232.1|19
1650269160000|2022-04-18 08:06:00|234.51|232.21|234.74|232.44|234.85|232.55|234.51|232.21|24
1650269170000|2022-04-18 08:06:10|234.87|232.57|235.27|232.97|235.29|232.99|234.76|232.46|25
1650269180000|2022-04-18 08:06:20|235.28|232.98|235.03|232.73|235.35|233.05|235.03|232.73|12
1650269190000|2022-04-18 08:06:30|235.02|232.72|234.94|232.64|235.02|232.72|234.93|232.63|12
1650269200000|2022-04-18 08:06:40|234.91|232.61|234.9|232.6|234.91|232.61|234.9|232.6|2
1650269210000|2022-04-18 08:06:50|234.87|232.57|234.87|232.57|234.89|232.59|234.86|232.56|6
1650269220000|2022-04-18 08:07:00|234.93|232.63|234.82|232.52|234.93|232.63|234.8|232.5|8
1650269230000|2022-04-18 08:07:10|234.77|232.47|234.69|232.39|234.77|232.47|234.69|232.39|5
1650269240000|2022-04-18 08:07:20|234.71|232.41|234.64|232.34|234.71|232.41|234.64|232.34|4
1650269250000|2022-04-18 08:07:30|234.63|232.33|234.72|232.42|234.72|232.42|234.63|232.33|7
1650269260000|2022-04-18 08:07:40|234.66|232.36|234.61|232.31|234.66|232.36|234.61|232.31|8
1650269280000|2022-04-18 08:08:00|234.58|232.28|234.66|232.36|234.66|232.36|234.58|232.28|12
1650269290000|2022-04-18 08:08:10|234.67|232.37|234.71|232.41|234.74|232.44|234.66|232.36|5
1650269300000|2022-04-18 08:08:20|234.72|232.42|234.71|232.41|234.75|232.45|234.65|232.35|6
1650269310000|2022-04-18 08:08:30|234.7|232.4|234.72|232.42|234.75|232.45|234.65|232.35|7
1650269320000|2022-04-18 08:08:40|234.71|232.41|234.74|232.44|234.76|232.46|234.71|232.41|4
1650269330000|2022-04-18 08:08:50|234.72|232.42|234.75|232.45|234.76|232.46|234.68|232.38|9
1650269340000|2022-04-18 08:09:00|234.76|232.46|234.77|232.47|234.8|232.5|234.76|232.46|4
1650269350000|2022-04-18 08:09:10|234.82|232.52|234.68|232.38|234.82|232.52|234.64|232.34|9
1650269360000|2022-04-18 08:09:20|234.65|232.35|234.6|232.3|234.66|232.36|234.59|232.29|15
1650269370000|2022-04-18 08:09:30|234.62|232.32|234.78|232.48|234.81|232.51|234.62|232.32|16
1650269380000|2022-04-18 08:09:40|234.79|232.49|234.68|232.38|234.79|232.49|234.68|232.38|7
1650269390000|2022-04-18 08:09:50|234.7|232.4|234.64|232.34|234.71|232.41|234.64|232.34|8
1650269400000|2022-04-18 08:10:00|234.68|232.38|234.7|232.4|234.72|232.42|234.66|232.36|14
1650269410000|2022-04-18 08:10:10|234.71|232.41|234.75|232.45|234.76|232.46|234.71|232.41|7
1650269420000|2022-04-18 08:10:20|234.76|232.46|234.7|232.4|234.77|232.47|234.7|232.4|10
1650269440000|2022-04-18 08:10:40|234.72|232.42|234.7|232.4|234.73|232.43|234.63|232.33|6
1650269450000|2022-04-18 08:10:50|234.69|232.39|234.7|232.4|234.7|232.4|234.69|232.39|2
1650269460000|2022-04-18 08:11:00|234.69|232.39|234.69|232.39|234.7|232.4|234.69|232.39|3
1650269470000|2022-04-18 08:11:10|234.67|232.37|234.69|232.39|234.69|232.39|234.67|232.37|2
1650269480000|2022-04-18 08:11:20|234.7|232.4|234.73|232.43|234.75|232.45|234.7|232.4|10
1650269490000|2022-04-18 08:11:30|234.74|232.44|234.7|232.4|234.74|232.44|234.7|232.4|2
1650269500000|2022-04-18 08:11:40|234.73|232.43|234.71|232.41|234.73|232.43|234.71|232.41|3
1650269510000|2022-04-18 08:11:50|234.69|232.39|234.76|232.46|234.76|232.46|234.69|232.39|6
1650269520000|2022-04-18 08:12:00|234.77|232.47|234.8|232.5|234.81|232.51|234.77|232.47|6
1650269530000|2022-04-18 08:12:10|234.79|232.49|234.72|232.42|234.79|232.49|234.71|232.41|5
1650269540000|2022-04-18 08:12:20|234.7|232.4|234.7|232.4|234.7|232.4|234.7|232.4|1
1650269550000|2022-04-18 08:12:30|234.72|232.42|234.74|232.44|234.74|232.44|234.72|232.42|2
1650269560000|2022-04-18 08:12:40|234.73|232.43|234.69|232.39|234.73|232.43|234.67|232.37|8
1650269570000|2022-04-18 08:12:50|234.7|232.4|234.77|232.47|234.77|232.47|234.7|232.4|9
1650269580000|2022-04-18 08:13:00|234.76|232.46|234.8|232.5|234.82|232.52|234.76|232.46|6
1650269590000|2022-04-18 08:13:10|234.73|232.43|234.8|232.5|234.84|232.54|234.73|232.43|5
1650269600000|2022-04-18 08:13:20|234.79|232.49|234.81|232.51|234.83|232.53|234.78|232.48|4
1650269610000|2022-04-18 08:13:30|234.8|232.5|234.79|232.49|234.8|232.5|234.79|232.49|2
1650269620000|2022-04-18 08:13:40|234.8|232.5|234.7|232.4|234.81|232.51|234.7|232.4|11
1650269630000|2022-04-18 08:13:50|234.73|232.43|234.71|232.41|234.73|232.43|234.71|232.41|2
1650269640000|2022-04-18 08:14:00|234.7|232.4|234.71|232.41|234.73|232.43|234.64|232.34|6
1650269650000|2022-04-18 08:14:10|234.72|232.42|234.73|232.43|234.73|232.43|234.71|232.41|6
1650269660000|2022-04-18 08:14:20|234.72|232.42|234.7|232.4|234.72|232.42|234.7|232.4|3
1650269670000|2022-04-18 08:14:30|234.69|232.39|234.73|232.43|234.73|232.43|234.69|232.39|4
1650269680000|2022-04-18 08:14:40|234.69|232.39|234.67|232.37|234.73|232.43|234.67|232.37|5
1650269690000|2022-04-18 08:14:50|234.61|232.31|234.62|232.32|234.66|232.36|234.61|232.31|4
1650269700000|2022-04-18 08:15:00|234.66|232.36|234.66|232.36|234.66|232.36|234.66|232.36|1
1650269710000|2022-04-18 08:15:10|234.67|232.37|234.67|232.37|234.67|232.37|234.67|232.37|1
1650269720000|2022-04-18 08:15:20|234.7|232.4|234.74|232.44|234.75|232.45|234.7|232.4|5
1650269730000|2022-04-18 08:15:30|234.73|232.43|234.71|232.41|234.76|232.46|234.71|232.41|8
1650269740000|2022-04-18 08:15:40|234.72|232.42|234.72|232.42|234.76|232.46|234.71|232.41|5
1650269750000|2022-04-18 08:15:50|234.71|232.41|234.67|232.37|234.74|232.44|234.66|232.36|7
1650269760000|2022-04-18 08:16:00|234.69|232.39|234.69|232.39|234.69|232.39|234.67|232.37|7
1650269770000|2022-04-18 08:16:10|234.72|232.42|234.83|232.53|234.83|232.53|234.72|232.42|12
1650269780000|2022-04-18 08:16:20|234.84|232.54|234.86|232.56|234.87|232.57|234.84|232.54|7
1650269790000|2022-04-18 08:16:30|234.85|232.55|234.83|232.53|234.89|232.59|234.83|232.53|11
1650269800000|2022-04-18 08:16:40|234.87|232.57|234.89|232.59|234.89|232.59|234.83|232.53|7
1650269810000|2022-04-18 08:16:50|234.87|232.57|234.89|232.59|234.9|232.6|234.87|232.57|4
1650269840000|2022-04-18 08:17:20|234.93|232.63|234.96|232.66|234.97|232.67|234.9|232.6|12
1650269850000|2022-04-18 08:17:30|234.97|232.67|234.93|232.63|234.97|232.67|234.91|232.61|9
1650269860000|2022-04-18 08:17:40|234.94|232.64|234.91|232.61|235|232.7|234.9|232.6|7
1650269880000|2022-04-18 08:18:00|234.93|232.63|234.91|232.61|234.96|232.66|234.91|232.61|3
1650269890000|2022-04-18 08:18:10|234.93|232.63|234.93|232.63|234.93|232.63|234.93|232.63|1
1650269900000|2022-04-18 08:18:20|234.94|232.64|234.88|232.58|235|232.7|234.88|232.58|9
1650269910000|2022-04-18 08:18:30|234.89|232.59|234.87|232.57|234.9|232.6|234.87|232.57|6
1650269920000|2022-04-18 08:18:40|234.89|232.59|234.83|232.53|234.9|232.6|234.78|232.48|11
1650269930000|2022-04-18 08:18:50|234.79|232.49|234.81|232.51|234.81|232.51|234.77|232.47|4
1650269940000|2022-04-18 08:19:00|234.79|232.49|234.5|232.2|234.79|232.49|234.44|232.14|23
1650269950000|2022-04-18 08:19:10|234.51|232.21|234.47|232.17|234.51|232.21|234.38|232.08|13
1650269960000|2022-04-18 08:19:20|234.49|232.19|234.48|232.18|234.52|232.22|234.46|232.16|9
1650269970000|2022-04-18 08:19:30|234.47|232.17|234.48|232.18|234.5|232.2|234.42|232.12|8
1650269980000|2022-04-18 08:19:40|234.46|232.16|234.46|232.16|234.51|232.21|234.44|232.14|13
1650269990000|2022-04-18 08:19:50|234.45|232.15|234.46|232.16|234.48|232.18|234.38|232.08|9
1650270000000|2022-04-18 08:20:00|234.47|232.17|234.64|232.34|234.64|232.34|234.47|232.17|9
1650270010000|2022-04-18 08:20:10|234.66|232.36|234.67|232.37|234.67|232.37|234.66|232.36|2
1650270020000|2022-04-18 08:20:20|234.72|232.42|234.74|232.44|234.75|232.45|234.72|232.42|5
1650270030000|2022-04-18 08:20:30|234.75|232.45|234.76|232.46|234.78|232.48|234.75|232.45|4
1650270040000|2022-04-18 08:20:40|234.78|232.48|234.76|232.46|234.78|232.48|234.75|232.45|3
1650270050000|2022-04-18 08:20:50|234.79|232.49|235|232.7|235.05|232.75|234.79|232.49|11
1650270060000|2022-04-18 08:21:00|234.91|232.61|235|232.7|235|232.7|234.91|232.61|8
1650270070000|2022-04-18 08:21:10|234.91|232.61|234.91|232.61|234.97|232.67|234.91|232.61|5
1650270090000|2022-04-18 08:21:30|234.98|232.68|234.92|232.62|234.98|232.68|234.91|232.61|6
1650270100000|2022-04-18 08:21:40|234.91|232.61|234.89|232.59|234.91|232.61|234.89|232.59|5
1650270110000|2022-04-18 08:21:50|234.9|232.6|234.8|232.5|234.98|232.68|234.8|232.5|12
1650270120000|2022-04-18 08:22:00|234.83|232.53|234.68|232.38|234.83|232.53|234.68|232.38|14
1650270130000|2022-04-18 08:22:10|234.7|232.4|234.68|232.38|234.7|232.4|234.65|232.35|6
1650270140000|2022-04-18 08:22:20|234.67|232.37|234.7|232.4|234.72|232.42|234.67|232.37|4
1650270150000|2022-04-18 08:22:30|234.67|232.37|234.7|232.4|234.7|232.4|234.61|232.31|11
1650270170000|2022-04-18 08:22:50|234.69|232.39|234.59|232.29|234.69|232.39|234.58|232.28|13
1650270180000|2022-04-18 08:23:00|234.58|232.28|234.5|232.2|234.58|232.28|234.5|232.2|11
1650270190000|2022-04-18 08:23:10|234.51|232.21|234.51|232.21|234.52|232.22|234.5|232.2|9
1650270200000|2022-04-18 08:23:20|234.52|232.22|234.55|232.25|234.57|232.27|234.52|232.22|6
1650270210000|2022-04-18 08:23:30|234.56|232.26|234.55|232.25|234.56|232.26|234.55|232.25|2
1650270220000|2022-04-18 08:23:40|234.56|232.26|234.52|232.22|234.56|232.26|234.49|232.19|8
1650270230000|2022-04-18 08:23:50|234.51|232.21|234.46|232.16|234.51|232.21|234.4|232.1|17
1650270250000|2022-04-18 08:24:10|234.45|232.15|234.45|232.15|234.45|232.15|234.45|232.15|1
1650270270000|2022-04-18 08:24:30|234.47|232.17|234.47|232.17|234.47|232.17|234.47|232.17|1
1650270280000|2022-04-18 08:24:40|234.44|232.14|234.41|232.11|234.47|232.17|234.41|232.11|5
1650270290000|2022-04-18 08:24:50|234.44|232.14|234.48|232.18|234.49|232.19|234.44|232.14|4
1650270300000|2022-04-18 08:25:00|234.47|232.17|234.49|232.19|234.51|232.21|234.44|232.14|5
1650270310000|2022-04-18 08:25:10|234.48|232.18|234.54|232.24|234.54|232.24|234.47|232.17|8
1650270320000|2022-04-18 08:25:20|234.59|232.29|234.94|232.64|234.94|232.64|234.59|232.29|11
1650270330000|2022-04-18 08:25:30|234.92|232.62|235.01|232.71|235.03|232.73|234.92|232.62|10
1650270340000|2022-04-18 08:25:40|235.16|232.86|235.46|233.16|235.52|233.22|235.16|232.86|17
1650270350000|2022-04-18 08:25:50|235.5|233.2|235.47|233.17|235.58|233.28|235.45|233.15|16
1650270360000|2022-04-18 08:26:00|235.45|233.15|235.2|232.9|235.45|233.15|235.08|232.78|18
1650270370000|2022-04-18 08:26:10|235.19|232.89|235.26|232.96|235.26|232.96|235.17|232.87|10
1650270380000|2022-04-18 08:26:20|235.27|232.97|235.35|233.05|235.36|233.06|235.27|232.97|9
1650270400000|2022-04-18 08:26:40|235.36|233.06|235.55|233.25|235.55|233.25|235.36|233.06|9
1650270410000|2022-04-18 08:26:50|235.54|233.24|235.64|233.34|235.68|233.38|235.54|233.24|11
1650270420000|2022-04-18 08:27:00|235.63|233.33|235.74|233.44|235.76|233.46|235.61|233.31|18
1650270430000|2022-04-18 08:27:10|235.72|233.42|235.76|233.46|235.77|233.47|235.7|233.4|11
1650270440000|2022-04-18 08:27:20|235.81|233.51|235.81|233.51|235.81|233.51|235.7|233.4|6
1650270450000|2022-04-18 08:27:30|235.76|233.46|235.61|233.31|235.8|233.5|235.6|233.3|10
1650270460000|2022-04-18 08:27:40|235.58|233.28|235.55|233.25|235.6|233.3|235.55|233.25|4
1650270470000|2022-04-18 08:27:50|235.56|233.26|235.61|233.31|235.61|233.31|235.54|233.24|5
1650270480000|2022-04-18 08:28:00|235.6|233.3|235.57|233.27|235.6|233.3|235.57|233.27|4
1650270490000|2022-04-18 08:28:10|235.59|233.29|235.54|233.24|235.6|233.3|235.51|233.21|6
1650270500000|2022-04-18 08:28:20|235.53|233.23|235.5|233.2|235.53|233.23|235.48|233.18|8
1650270510000|2022-04-18 08:28:30|235.48|233.18|235.48|233.18|235.48|233.18|235.48|233.18|1
1650270520000|2022-04-18 08:28:40|235.46|233.16|235.41|233.11|235.46|233.16|235.41|233.11|3
1650270530000|2022-04-18 08:28:50|235.39|233.09|235.39|233.09|235.39|233.09|235.36|233.06|6
1650270540000|2022-04-18 08:29:00|235.36|233.06|235.13|232.83|235.36|233.06|235.13|232.83|19
1650270550000|2022-04-18 08:29:10|235.14|232.84|234.92|232.62|235.14|232.84|234.92|232.62|13
1650270560000|2022-04-18 08:29:20|234.93|232.63|234.89|232.59|234.95|232.65|234.87|232.57|5
1650270570000|2022-04-18 08:29:30|234.88|232.58|234.84|232.54|234.88|232.58|234.84|232.54|4
1650270580000|2022-04-18 08:29:40|234.85|232.55|234.8|232.5|234.85|232.55|234.8|232.5|8
1650270590000|2022-04-18 08:29:50|234.79|232.49|234.81|232.51|234.81|232.51|234.79|232.49|2
1650270600000|2022-04-18 08:30:00|234.82|232.52|234.71|232.41|234.83|232.53|234.71|232.41|11
1650270610000|2022-04-18 08:30:10|234.7|232.4|234.91|232.61|234.91|232.61|234.68|232.38|14
1650270620000|2022-04-18 08:30:20|234.92|232.62|234.93|232.63|234.96|232.66|234.91|232.61|7
1650270630000|2022-04-18 08:30:30|235|232.7|234.99|232.69|235|232.7|234.98|232.68|3
1650270640000|2022-04-18 08:30:40|235|232.7|234.86|232.56|235|232.7|234.86|232.56|10
1650270650000|2022-04-18 08:30:50|234.88|232.58|234.88|232.58|234.88|232.58|234.85|232.55|6
1650270660000|2022-04-18 08:31:00|234.87|232.57|234.89|232.59|234.91|232.61|234.86|232.56|7
1650270670000|2022-04-18 08:31:10|234.87|232.57|234.83|232.53|234.91|232.61|234.83|232.53|9
1650270680000|2022-04-18 08:31:20|234.85|232.55|234.88|232.58|234.92|232.62|234.83|232.53|16
1650270690000|2022-04-18 08:31:30|234.89|232.59|234.88|232.58|234.91|232.61|234.87|232.57|4
1650270700000|2022-04-18 08:31:40|234.89|232.59|234.87|232.57|234.89|232.59|234.86|232.56|7
1650270710000|2022-04-18 08:31:50|234.88|232.58|234.8|232.5|234.88|232.58|234.78|232.48|13
1650270720000|2022-04-18 08:32:00|234.81|232.51|234.79|232.49|234.81|232.51|234.79|232.49|6
1650270730000|2022-04-18 08:32:10|234.8|232.5|234.84|232.54|234.85|232.55|234.8|232.5|4
1650270740000|2022-04-18 08:32:20|234.87|232.57|234.93|232.63|234.96|232.66|234.84|232.54|13
1650270750000|2022-04-18 08:32:30|234.92|232.62|234.92|232.62|234.93|232.63|234.91|232.61|4
1650270760000|2022-04-18 08:32:40|234.91|232.61|234.93|232.63|234.93|232.63|234.91|232.61|3
1650270770000|2022-04-18 08:32:50|234.92|232.62|234.87|232.57|234.95|232.65|234.87|232.57|4
1650270780000|2022-04-18 08:33:00|234.86|232.56|234.87|232.57|234.87|232.57|234.84|232.54|7
1650270790000|2022-04-18 08:33:10|234.88|232.58|234.93|232.63|235.01|232.71|234.83|232.53|13
1650270800000|2022-04-18 08:33:20|234.91|232.61|234.88|232.58|234.92|232.62|234.87|232.57|10
1650270810000|2022-04-18 08:33:30|234.87|232.57|234.89|232.59|234.89|232.59|234.87|232.57|2
1650270820000|2022-04-18 08:33:40|234.87|232.57|234.72|232.42|234.87|232.57|234.69|232.39|13
1650270830000|2022-04-18 08:33:50|234.73|232.43|234.79|232.49|234.8|232.5|234.72|232.42|6
1650270840000|2022-04-18 08:34:00|234.88|232.58|234.9|232.6|234.92|232.62|234.86|232.56|13
1650270850000|2022-04-18 08:34:10|234.91|232.61|234.81|232.51|234.98|232.68|234.81|232.51|12
1650270860000|2022-04-18 08:34:20|234.8|232.5|234.84|232.54|234.84|232.54|234.78|232.48|10
1650270870000|2022-04-18 08:34:30|234.88|232.58|234.84|232.54|234.88|232.58|234.84|232.54|7
1650270880000|2022-04-18 08:34:40|234.89|232.59|234.86|232.56|234.9|232.6|234.86|232.56|3
1650270890000|2022-04-18 08:34:50|234.85|232.55|234.83|232.53|234.85|232.55|234.82|232.52|7
1650270900000|2022-04-18 08:35:00|234.81|232.51|234.78|232.48|234.83|232.53|234.77|232.47|11
1650270910000|2022-04-18 08:35:10|234.79|232.49|234.78|232.48|234.82|232.52|234.76|232.46|6
1650270920000|2022-04-18 08:35:20|234.77|232.47|234.78|232.48|234.78|232.48|234.77|232.47|2
1650270930000|2022-04-18 08:35:30|234.77|232.47|234.8|232.5|234.8|232.5|234.77|232.47|4
1650270940000|2022-04-18 08:35:40|234.81|232.51|234.7|232.4|234.81|232.51|234.66|232.36|18
1650270950000|2022-04-18 08:35:50|234.69|232.39|234.73|232.43|234.8|232.5|234.69|232.39|10
1650270960000|2022-04-18 08:36:00|234.7|232.4|234.73|232.43|234.73|232.43|234.7|232.4|6
1650270970000|2022-04-18 08:36:10|234.75|232.45|234.7|232.4|234.75|232.45|234.69|232.39|5
1650270980000|2022-04-18 08:36:20|234.69|232.39|234.78|232.48|234.79|232.49|234.69|232.39|6
1650270990000|2022-04-18 08:36:30|234.79|232.49|234.87|232.57|234.88|232.58|234.79|232.49|11
1650271000000|2022-04-18 08:36:40|234.88|232.58|234.87|232.57|234.88|232.58|234.87|232.57|2
1650271010000|2022-04-18 08:36:50|234.86|232.56|234.86|232.56|234.87|232.57|234.86|232.56|3
1650271020000|2022-04-18 08:37:00|234.87|232.57|234.87|232.57|234.87|232.57|234.86|232.56|3
1650271030000|2022-04-18 08:37:10|234.86|232.56|234.86|232.56|234.86|232.56|234.86|232.56|1
1650271050000|2022-04-18 08:37:30|234.85|232.55|234.81|232.51|234.85|232.55|234.77|232.47|8
1650271060000|2022-04-18 08:37:40|234.76|232.46|234.76|232.46|234.8|232.5|234.76|232.46|5
1650271070000|2022-04-18 08:37:50|234.77|232.47|235.01|232.71|235.01|232.71|234.77|232.47|8
1650271080000|2022-04-18 08:38:00|235|232.7|235.01|232.71|235.01|232.71|235|232.7|2
1650271090000|2022-04-18 08:38:10|235|232.7|235.06|232.76|235.06|232.76|235|232.7|5
1650271100000|2022-04-18 08:38:20|235.05|232.75|235.2|232.9|235.2|232.9|235.05|232.75|7
1650271110000|2022-04-18 08:38:30|235.23|232.93|235.24|232.94|235.24|232.94|235.23|232.93|2
1650271140000|2022-04-18 08:39:00|235.23|232.93|235.25|232.95|235.25|232.95|235.23|232.93|3
1650271150000|2022-04-18 08:39:10|235.24|232.94|234.93|232.63|235.24|232.94|234.93|232.63|8
1650271160000|2022-04-18 08:39:20|234.92|232.62|234.78|232.48|234.93|232.63|234.74|232.44|10
1650271170000|2022-04-18 08:39:30|234.79|232.49|234.74|232.44|234.8|232.5|234.73|232.43|8
1650271180000|2022-04-18 08:39:40|234.75|232.45|234.66|232.36|234.75|232.45|234.66|232.36|3
1650271190000|2022-04-18 08:39:50|234.65|232.35|234.65|232.35|234.67|232.37|234.65|232.35|4
1650271200000|2022-04-18 08:40:00|234.68|232.38|234.71|232.41|234.71|232.41|234.63|232.33|7
1650271210000|2022-04-18 08:40:10|234.74|232.44|234.73|232.43|234.75|232.45|234.73|232.43|5
1650271220000|2022-04-18 08:40:20|234.72|232.42|234.59|232.29|234.72|232.42|234.54|232.24|8
1650271230000|2022-04-18 08:40:30|234.64|232.34|234.66|232.36|234.68|232.38|234.64|232.34|7
1650271240000|2022-04-18 08:40:40|234.65|232.35|234.63|232.33|234.67|232.37|234.63|232.33|8
1650271250000|2022-04-18 08:40:50|234.68|232.38|234.64|232.34|234.68|232.38|234.63|232.33|4
1650271260000|2022-04-18 08:41:00|234.66|232.36|234.72|232.42|234.72|232.42|234.61|232.31|18
1650271270000|2022-04-18 08:41:10|234.73|232.43|234.74|232.44|234.74|232.44|234.73|232.43|4
1650271280000|2022-04-18 08:41:20|234.73|232.43|234.71|232.41|234.75|232.45|234.71|232.41|4
1650271290000|2022-04-18 08:41:30|234.7|232.4|234.66|232.36|234.7|232.4|234.61|232.31|10
1650271300000|2022-04-18 08:41:40|234.65|232.35|234.45|232.15|234.66|232.36|234.42|232.12|16
1650271320000|2022-04-18 08:42:00|234.48|232.18|234.61|232.31|234.61|232.31|234.46|232.16|12
1650271330000|2022-04-18 08:42:10|234.6|232.3|234.63|232.33|234.63|232.33|234.6|232.3|4
1650271340000|2022-04-18 08:42:20|234.62|232.32|234.58|232.28|234.62|232.32|234.55|232.25|8
1650271350000|2022-04-18 08:42:30|234.56|232.26|234.56|232.26|234.56|232.26|234.55|232.25|3
1650271360000|2022-04-18 08:42:40|234.57|232.27|234.54|232.24|234.57|232.27|234.54|232.24|3
1650271370000|2022-04-18 08:42:50|234.55|232.25|234.62|232.32|234.62|232.32|234.55|232.25|7
1650271380000|2022-04-18 08:43:00|234.63|232.33|234.66|232.36|234.67|232.37|234.63|232.33|7
1650271390000|2022-04-18 08:43:10|234.67|232.37|234.67|232.37|234.67|232.37|234.65|232.35|4
1650271400000|2022-04-18 08:43:20|234.66|232.36|234.57|232.27|234.66|232.36|234.56|232.26|7
1650271410000|2022-04-18 08:43:30|234.58|232.28|234.56|232.26|234.59|232.29|234.55|232.25|6
1650271420000|2022-04-18 08:43:40|234.57|232.27|234.44|232.14|234.57|232.27|234.44|232.14|8
1650271430000|2022-04-18 08:43:50|234.43|232.13|234.47|232.17|234.48|232.18|234.43|232.13|7
1650271440000|2022-04-18 08:44:00|234.5|232.2|234.53|232.23|234.53|232.23|234.44|232.14|6
1650271450000|2022-04-18 08:44:10|234.54|232.24|234.59|232.29|234.6|232.3|234.54|232.24|8
1650271460000|2022-04-18 08:44:20|234.58|232.28|234.59|232.29|234.59|232.29|234.58|232.28|4
1650271470000|2022-04-18 08:44:30|234.6|232.3|234.63|232.33|234.65|232.35|234.59|232.29|7
1650271480000|2022-04-18 08:44:40|234.66|232.36|234.69|232.39|234.69|232.39|234.63|232.33|9
1650271490000|2022-04-18 08:44:50|234.7|232.4|234.64|232.34|234.71|232.41|234.63|232.33|10
1650271500000|2022-04-18 08:45:00|234.67|232.37|234.65|232.35|234.68|232.38|234.63|232.33|9
1650271510000|2022-04-18 08:45:10|234.68|232.38|234.63|232.33|234.68|232.38|234.63|232.33|5
1650271520000|2022-04-18 08:45:20|234.64|232.34|234.64|232.34|234.64|232.34|234.63|232.33|3
1650271530000|2022-04-18 08:45:30|234.65|232.35|234.65|232.35|234.69|232.39|234.65|232.35|5
1650271540000|2022-04-18 08:45:40|234.64|232.34|234.57|232.27|234.64|232.34|234.56|232.26|3
1650271550000|2022-04-18 08:45:50|234.56|232.26|234.48|232.18|234.56|232.26|234.48|232.18|6
1650271560000|2022-04-18 08:46:00|234.49|232.19|234.48|232.18|234.52|232.22|234.48|232.18|5
1650271570000|2022-04-18 08:46:10|234.49|232.19|234.54|232.24|234.54|232.24|234.47|232.17|5
1650271580000|2022-04-18 08:46:20|234.53|232.23|234.53|232.23|234.53|232.23|234.53|232.23|1
1650271590000|2022-04-18 08:46:30|234.51|232.21|234.46|232.16|234.53|232.23|234.46|232.16|6
1650271600000|2022-04-18 08:46:40|234.45|232.15|234.46|232.16|234.46|232.16|234.45|232.15|2
1650271610000|2022-04-18 08:46:50|234.47|232.17|234.46|232.16|234.47|232.17|234.46|232.16|2
1650271620000|2022-04-18 08:47:00|234.47|232.17|234.53|232.23|234.53|232.23|234.47|232.17|7
1650271630000|2022-04-18 08:47:10|234.52|232.22|234.53|232.23|234.53|232.23|234.52|232.22|2
1650271640000|2022-04-18 08:47:20|234.52|232.22|234.54|232.24|234.54|232.24|234.52|232.22|3
1650271650000|2022-04-18 08:47:30|234.59|232.29|234.73|232.43|234.74|232.44|234.59|232.29|12
1650271660000|2022-04-18 08:47:40|234.74|232.44|234.73|232.43|234.74|232.44|234.73|232.43|2
1650271670000|2022-04-18 08:47:50|234.76|232.46|234.68|232.38|234.77|232.47|234.68|232.38|9
1650271680000|2022-04-18 08:48:00|234.69|232.39|234.69|232.39|234.69|232.39|234.68|232.38|3
1650271690000|2022-04-18 08:48:10|234.62|232.32|234.65|232.35|234.65|232.35|234.62|232.32|3
1650271700000|2022-04-18 08:48:20|234.63|232.33|234.63|232.33|234.63|232.33|234.63|232.33|1
1650271710000|2022-04-18 08:48:30|234.65|232.35|234.7|232.4|234.7|232.4|234.65|232.35|2
1650271720000|2022-04-18 08:48:40|234.69|232.39|234.69|232.39|234.69|232.39|234.69|232.39|1
1650271730000|2022-04-18 08:48:50|234.67|232.37|234.68|232.38|234.71|232.41|234.66|232.36|6
1650271740000|2022-04-18 08:49:00|234.63|232.33|234.68|232.38|234.68|232.38|234.63|232.33|2
1650271750000|2022-04-18 08:49:10|234.67|232.37|234.53|232.23|234.67|232.37|234.53|232.23|7
1650271760000|2022-04-18 08:49:20|234.54|232.24|234.45|232.15|234.54|232.24|234.45|232.15|8
1650271770000|2022-04-18 08:49:30|234.49|232.19|234.52|232.22|234.53|232.23|234.44|232.14|10
1650271780000|2022-04-18 08:49:40|234.51|232.21|234.54|232.24|234.54|232.24|234.5|232.2|4
1650271790000|2022-04-18 08:49:50|234.53|232.23|234.53|232.23|234.54|232.24|234.52|232.22|5
1650271800000|2022-04-18 08:50:00|234.52|232.22|234.52|232.22|234.52|232.22|234.52|232.22|1
1650271810000|2022-04-18 08:50:10|234.53|232.23|234.53|232.23|234.53|232.23|234.51|232.21|6
1650271820000|2022-04-18 08:50:20|234.52|232.22|234.53|232.23|234.54|232.24|234.44|232.14|9
1650271840000|2022-04-18 08:50:40|234.52|232.22|234.44|232.14|234.52|232.22|234.44|232.14|5
1650271850000|2022-04-18 08:50:50|234.43|232.13|234.44|232.14|234.44|232.14|234.41|232.11|4
1650271860000|2022-04-18 08:51:00|234.46|232.16|234.44|232.14|234.46|232.16|234.44|232.14|2
1650271870000|2022-04-18 08:51:10|234.45|232.15|234.39|232.09|234.45|232.15|234.39|232.09|3
1650271880000|2022-04-18 08:51:20|234.41|232.11|234.26|231.96|234.41|232.11|234.25|231.95|16
1650271890000|2022-04-18 08:51:30|234.24|231.94|234.01|231.71|234.24|231.94|234.01|231.71|17
1650271900000|2022-04-18 08:51:40|234|231.7|233.93|231.63|234|231.7|233.92|231.62|12
1650271910000|2022-04-18 08:51:50|233.92|231.62|233.9|231.6|233.93|231.63|233.9|231.6|7
1650271920000|2022-04-18 08:52:00|233.89|231.59|233.61|231.31|233.89|231.59|233.61|231.31|23
1650271930000|2022-04-18 08:52:10|233.6|231.3|233.65|231.35|233.65|231.35|233.58|231.28|8
1650271940000|2022-04-18 08:52:20|233.66|231.36|233.83|231.53|233.83|231.53|233.65|231.35|11
1650271950000|2022-04-18 08:52:30|233.84|231.54|233.61|231.31|233.84|231.54|233.6|231.3|21
1650271960000|2022-04-18 08:52:40|233.64|231.34|233.62|231.32|233.69|231.39|233.61|231.31|9
1650271970000|2022-04-18 08:52:50|233.61|231.31|233.58|231.28|233.61|231.31|233.56|231.26|10
1650271980000|2022-04-18 08:53:00|233.57|231.27|233.56|231.26|233.59|231.29|233.56|231.26|7
1650271990000|2022-04-18 08:53:10|233.55|231.25|233.58|231.28|233.59|231.29|233.55|231.25|8
1650272010000|2022-04-18 08:53:30|233.57|231.27|233.5|231.2|233.58|231.28|233.45|231.15|9
1650272020000|2022-04-18 08:53:40|233.48|231.18|233.45|231.15|233.49|231.19|233.45|231.15|11
1650272030000|2022-04-18 08:53:50|233.44|231.14|233.53|231.23|233.53|231.23|233.42|231.12|14
1650272040000|2022-04-18 08:54:00|233.55|231.25|233.54|231.24|233.55|231.25|233.52|231.22|9
1650272050000|2022-04-18 08:54:10|233.55|231.25|233.56|231.26|233.56|231.26|233.55|231.25|2
1650272060000|2022-04-18 08:54:20|233.55|231.25|233.54|231.24|233.55|231.25|233.53|231.23|5
1650272070000|2022-04-18 08:54:30|233.53|231.23|233.56|231.26|233.57|231.27|233.52|231.22|4
1650272080000|2022-04-18 08:54:40|233.57|231.27|233.4|231.1|233.57|231.27|233.4|231.1|10
1650272090000|2022-04-18 08:54:50|233.39|231.09|233.49|231.19|233.49|231.19|233.39|231.09|9
1650272100000|2022-04-18 08:55:00|233.48|231.18|233.39|231.09|233.5|231.2|233.39|231.09|10
1650272110000|2022-04-18 08:55:10|233.38|231.08|233.37|231.07|233.4|231.1|233.37|231.07|8
1650272120000|2022-04-18 08:55:20|233.36|231.06|233.44|231.14|233.45|231.15|233.36|231.06|5
1650272130000|2022-04-18 08:55:30|233.45|231.15|233.62|231.32|233.62|231.32|233.45|231.15|11
1650272140000|2022-04-18 08:55:40|233.63|231.33|233.69|231.39|233.78|231.48|233.63|231.33|13
1650272150000|2022-04-18 08:55:50|233.7|231.4|233.7|231.4|233.7|231.4|233.68|231.38|3
1650272160000|2022-04-18 08:56:00|233.68|231.38|233.74|231.44|233.74|231.44|233.64|231.34|10
1650272170000|2022-04-18 08:56:10|233.78|231.48|233.77|231.47|233.78|231.48|233.77|231.47|2
1650272190000|2022-04-18 08:56:30|233.75|231.45|233.7|231.4|233.76|231.46|233.67|231.37|13
1650272200000|2022-04-18 08:56:40|233.69|231.39|233.7|231.4|233.72|231.42|233.69|231.39|6
1650272210000|2022-04-18 08:56:50|233.71|231.41|233.77|231.47|233.77|231.47|233.71|231.41|3
1650272220000|2022-04-18 08:57:00|233.75|231.45|233.75|231.45|233.75|231.45|233.75|231.45|1
1650272230000|2022-04-18 08:57:10|233.78|231.48|233.7|231.4|233.78|231.48|233.7|231.4|10
1650272240000|2022-04-18 08:57:20|233.71|231.41|233.72|231.42|233.73|231.43|233.69|231.39|9
1650272260000|2022-04-18 08:57:40|233.73|231.43|233.74|231.44|233.74|231.44|233.73|231.43|2
1650272270000|2022-04-18 08:57:50|233.75|231.45|233.75|231.45|233.75|231.45|233.75|231.45|1
1650272280000|2022-04-18 08:58:00|233.76|231.46|233.84|231.54|233.84|231.54|233.75|231.45|7
1650272290000|2022-04-18 08:58:10|233.81|231.51|233.86|231.56|233.86|231.56|233.81|231.51|2
1650272300000|2022-04-18 08:58:20|233.87|231.57|233.84|231.54|233.87|231.57|233.83|231.53|4
1650272310000|2022-04-18 08:58:30|233.83|231.53|233.82|231.52|233.83|231.53|233.82|231.52|2
1650272320000|2022-04-18 08:58:40|233.83|231.53|233.67|231.37|233.86|231.56|233.64|231.34|20
1650272330000|2022-04-18 08:58:50|233.65|231.35|233.62|231.32|233.65|231.35|233.57|231.27|12
1650272340000|2022-04-18 08:59:00|233.6|231.3|233.51|231.21|233.63|231.33|233.49|231.19|10
1650272350000|2022-04-18 08:59:10|233.49|231.19|233.44|231.14|233.49|231.19|233.43|231.13|6
1650272360000|2022-04-18 08:59:20|233.43|231.13|233.44|231.14|233.44|231.14|233.43|231.13|2
1650272370000|2022-04-18 08:59:30|233.45|231.15|233.49|231.19|233.52|231.22|233.45|231.15|7
1650272380000|2022-04-18 08:59:40|233.48|231.18|233.48|231.18|233.48|231.18|233.48|231.18|1
1650272390000|2022-04-18 08:59:50|233.45|231.15|233.46|231.16|233.48|231.18|233.43|231.13|8
1650272400000|2022-04-18 09:00:00|233.47|231.17|233.54|231.24|233.54|231.24|233.47|231.17|7
1650272410000|2022-04-18 09:00:10|233.53|231.23|233.55|231.25|233.56|231.26|233.53|231.23|7
1650272420000|2022-04-18 09:00:20|233.54|231.24|233.59|231.29|233.62|231.32|233.53|231.23|8
1650272430000|2022-04-18 09:00:30|233.6|231.3|233.79|231.49|233.79|231.49|233.6|231.3|7
1650272440000|2022-04-18 09:00:40|233.85|231.55|233.79|231.49|233.85|231.55|233.79|231.49|3
1650272450000|2022-04-18 09:00:50|233.87|231.57|233.89|231.59|233.89|231.59|233.84|231.54|3
1650272460000|2022-04-18 09:01:00|233.87|231.57|233.86|231.56|233.87|231.57|233.86|231.56|2
1650272470000|2022-04-18 09:01:10|233.89|231.59|234.01|231.71|234.1|231.8|233.89|231.59|11
1650272480000|2022-04-18 09:01:20|234|231.7|233.81|231.51|234.02|231.72|233.8|231.5|15
1650272490000|2022-04-18 09:01:30|233.82|231.52|233.8|231.5|233.83|231.53|233.77|231.47|10
1650272500000|2022-04-18 09:01:40|233.79|231.49|233.81|231.51|233.85|231.55|233.78|231.48|8
1650272510000|2022-04-18 09:01:50|233.8|231.5|233.78|231.48|233.81|231.51|233.78|231.48|7
1650272520000|2022-04-18 09:02:00|233.74|231.44|233.6|231.3|233.75|231.45|233.56|231.26|17
1650272530000|2022-04-18 09:02:10|233.56|231.26|233.73|231.43|233.73|231.43|233.56|231.26|14
1650272540000|2022-04-18 09:02:20|233.75|231.45|233.74|231.44|233.75|231.45|233.74|231.44|2
1650272550000|2022-04-18 09:02:30|233.63|231.33|233.52|231.22|233.67|231.37|233.5|231.2|13
1650272560000|2022-04-18 09:02:40|233.51|231.21|233.36|231.06|233.54|231.24|233.36|231.06|15
1650272570000|2022-04-18 09:02:50|233.34|231.04|233.21|230.91|233.36|231.06|233.16|230.86|15
1650272580000|2022-04-18 09:03:00|233.06|230.76|233.25|230.95|233.25|230.95|232.98|230.68|16
1650272590000|2022-04-18 09:03:10|233.24|230.94|233.58|231.28|233.64|231.34|233.24|230.94|27
1650272600000|2022-04-18 09:03:20|233.59|231.29|233.65|231.35|233.65|231.35|233.59|231.29|4
1650272610000|2022-04-18 09:03:30|233.7|231.4|233.84|231.54|233.87|231.57|233.7|231.4|12
1650272620000|2022-04-18 09:03:40|233.85|231.55|233.91|231.61|233.91|231.61|233.84|231.54|8
1650272630000|2022-04-18 09:03:50|233.92|231.62|233.87|231.57|233.95|231.65|233.86|231.56|10
1650272640000|2022-04-18 09:04:00|233.88|231.58|233.95|231.65|233.95|231.65|233.86|231.56|13
1650272650000|2022-04-18 09:04:10|233.99|231.69|234.07|231.77|234.07|231.77|233.99|231.69|5
1650272660000|2022-04-18 09:04:20|234.09|231.79|234.01|231.71|234.1|231.8|234|231.7|14
1650272670000|2022-04-18 09:04:30|234.08|231.78|234.19|231.89|234.25|231.95|234.08|231.78|9
1650272680000|2022-04-18 09:04:40|234.18|231.88|233.91|231.61|234.2|231.9|233.91|231.61|10
1650272690000|2022-04-18 09:04:50|233.92|231.62|234|231.7|234|231.7|233.92|231.62|4
1650272700000|2022-04-18 09:05:00|234.01|231.71|234.01|231.71|234.1|231.8|234.01|231.71|7
1650272710000|2022-04-18 09:05:10|234.1|231.8|234.16|231.86|234.16|231.86|234.1|231.8|5
1650272730000|2022-04-18 09:05:30|234.15|231.85|234.16|231.86|234.16|231.86|234.15|231.85|2
1650272740000|2022-04-18 09:05:40|234.15|231.85|234.19|231.89|234.19|231.89|234.15|231.85|4
1650272750000|2022-04-18 09:05:50|234.2|231.9|234.16|231.86|234.2|231.9|234.16|231.86|7
1650272760000|2022-04-18 09:06:00|234.15|231.85|234.18|231.88|234.21|231.91|234.15|231.85|17
1650272770000|2022-04-18 09:06:10|234.17|231.87|234.17|231.87|234.21|231.91|234.17|231.87|3
1650272790000|2022-04-18 09:06:30|234.19|231.89|234.02|231.72|234.19|231.89|233.99|231.69|11
1650272800000|2022-04-18 09:06:40|234.03|231.73|234.01|231.71|234.03|231.73|233.97|231.67|7
1650272810000|2022-04-18 09:06:50|233.94|231.64|234.02|231.72|234.02|231.72|233.94|231.64|4
1650272820000|2022-04-18 09:07:00|234.04|231.74|234.1|231.8|234.1|231.8|234.02|231.72|7
1650272830000|2022-04-18 09:07:10|234.19|231.89|234.21|231.91|234.21|231.91|234.19|231.89|3
1650272840000|2022-04-18 09:07:20|234.2|231.9|234.25|231.95|234.27|231.97|234.2|231.9|7
1650272880000|2022-04-18 09:08:00|234.24|231.94|234.18|231.88|234.24|231.94|234.18|231.88|7
1650272890000|2022-04-18 09:08:10|234.17|231.87|234.19|231.89|234.19|231.89|234.17|231.87|3
1650272900000|2022-04-18 09:08:20|234.23|231.93|234.19|231.89|234.24|231.94|234.18|231.88|10
1650272910000|2022-04-18 09:08:30|234.2|231.9|234.2|231.9|234.2|231.9|234.12|231.82|6
1650272920000|2022-04-18 09:08:40|234.19|231.89|234.18|231.88|234.2|231.9|234.18|231.88|3
1650272930000|2022-04-18 09:08:50|234.17|231.87|234.18|231.88|234.18|231.88|234.17|231.87|2
1650272940000|2022-04-18 09:09:00|234.17|231.87|234.21|231.91|234.25|231.95|234.17|231.87|11
1650272960000|2022-04-18 09:09:20|234.22|231.92|234.22|231.92|234.22|231.92|234.22|231.92|1
1650272970000|2022-04-18 09:09:30|234.21|231.91|234.31|232.01|234.31|232.01|234.21|231.91|7
1650272980000|2022-04-18 09:09:40|234.26|231.96|234.26|231.96|234.26|231.96|234.2|231.9|6
1650272990000|2022-04-18 09:09:50|234.27|231.97|234.27|231.97|234.3|232|234.2|231.9|6
1650273000000|2022-04-18 09:10:00|234.24|231.94|234.28|231.98|234.28|231.98|234.24|231.94|2
1650273010000|2022-04-18 09:10:10|234.26|231.96|234.17|231.87|234.26|231.96|234.15|231.85|12
1650273020000|2022-04-18 09:10:20|234.18|231.88|234.25|231.95|234.25|231.95|234.18|231.88|11
1650273030000|2022-04-18 09:10:30|234.26|231.96|234.28|231.98|234.28|231.98|234.26|231.96|5
1650273040000|2022-04-18 09:10:40|234.29|231.99|234.26|231.96|234.29|231.99|234.26|231.96|4
1650273060000|2022-04-18 09:11:00|234.24|231.94|234.23|231.93|234.24|231.94|234.23|231.93|2
1650273070000|2022-04-18 09:11:10|234.25|231.95|234.25|231.95|234.25|231.95|234.25|231.95|1
1650273080000|2022-04-18 09:11:20|234.26|231.96|234.26|231.96|234.26|231.96|234.19|231.89|4
1650273090000|2022-04-18 09:11:30|234.23|231.93|234.27|231.97|234.28|231.98|234.23|231.93|4
1650273100000|2022-04-18 09:11:40|234.24|231.94|234.04|231.74|234.28|231.98|234.04|231.74|12
1650273110000|2022-04-18 09:11:50|234.03|231.73|234.03|231.73|234.03|231.73|234.03|231.73|1
1650273120000|2022-04-18 09:12:00|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|2
1650273130000|2022-04-18 09:12:10|234.03|231.73|234.01|231.71|234.04|231.74|234.01|231.71|4
1650273140000|2022-04-18 09:12:20|234.04|231.74|234.03|231.73|234.04|231.74|234.02|231.72|6
1650273150000|2022-04-18 09:12:30|234.04|231.74|233.84|231.54|234.05|231.75|233.84|231.54|17
1650273160000|2022-04-18 09:12:40|233.91|231.61|233.87|231.57|233.91|231.61|233.87|231.57|8
1650273170000|2022-04-18 09:12:50|233.88|231.58|233.87|231.57|233.9|231.6|233.81|231.51|10
1650273180000|2022-04-18 09:13:00|233.88|231.58|233.87|231.57|233.88|231.58|233.82|231.52|4
1650273190000|2022-04-18 09:13:10|233.9|231.6|233.87|231.57|233.9|231.6|233.87|231.57|2
1650273200000|2022-04-18 09:13:20|233.88|231.58|233.8|231.5|233.88|231.58|233.8|231.5|8
1650273210000|2022-04-18 09:13:30|233.85|231.55|233.71|231.41|233.86|231.56|233.71|231.41|10
1650273220000|2022-04-18 09:13:40|233.73|231.43|233.71|231.41|233.73|231.43|233.7|231.4|4
1650273230000|2022-04-18 09:13:50|233.7|231.4|233.7|231.4|233.7|231.4|233.7|231.4|1
1650273240000|2022-04-18 09:14:00|233.68|231.38|233.83|231.53|233.91|231.61|233.68|231.38|10
1650273250000|2022-04-18 09:14:10|233.82|231.52|233.87|231.57|233.89|231.59|233.82|231.52|9
1650273260000|2022-04-18 09:14:20|233.89|231.59|233.93|231.63|233.95|231.65|233.89|231.59|11
1650273270000|2022-04-18 09:14:30|233.95|231.65|233.93|231.63|233.95|231.65|233.93|231.63|3
1650273280000|2022-04-18 09:14:40|233.94|231.64|233.94|231.64|233.94|231.64|233.94|231.64|1
1650273290000|2022-04-18 09:14:50|233.93|231.63|233.93|231.63|233.93|231.63|233.92|231.62|3
1650273300000|2022-04-18 09:15:00|233.95|231.65|233.89|231.59|233.95|231.65|233.87|231.57|6
1650273310000|2022-04-18 09:15:10|233.87|231.57|233.78|231.48|233.88|231.58|233.77|231.47|12
1650273320000|2022-04-18 09:15:20|233.79|231.49|233.81|231.51|233.82|231.52|233.79|231.49|4
1650273330000|2022-04-18 09:15:30|233.82|231.52|233.79|231.49|233.82|231.52|233.79|231.49|4
1650273340000|2022-04-18 09:15:40|233.78|231.48|233.78|231.48|233.79|231.49|233.77|231.47|4
1650273360000|2022-04-18 09:16:00|233.79|231.49|233.78|231.48|233.81|231.51|233.74|231.44|4
1650273370000|2022-04-18 09:16:10|233.7|231.4|233.62|231.32|233.76|231.46|233.62|231.32|15
1650273380000|2022-04-18 09:16:20|233.54|231.24|233.59|231.29|233.6|231.3|233.52|231.22|7
1650273390000|2022-04-18 09:16:30|233.58|231.28|233.61|231.31|233.61|231.31|233.58|231.28|4
1650273400000|2022-04-18 09:16:40|233.55|231.25|233.42|231.12|233.55|231.25|233.36|231.06|15
1650273410000|2022-04-18 09:16:50|233.43|231.13|233.44|231.14|233.45|231.15|233.42|231.12|7
1650273420000|2022-04-18 09:17:00|233.43|231.13|233.44|231.14|233.44|231.14|233.43|231.13|2
1650273430000|2022-04-18 09:17:10|233.43|231.13|233.43|231.13|233.45|231.15|233.39|231.09|9
1650273440000|2022-04-18 09:17:20|233.42|231.12|233.4|231.1|233.45|231.15|233.4|231.1|5
1650273450000|2022-04-18 09:17:30|233.41|231.11|233.38|231.08|233.41|231.11|233.38|231.08|2
1650273460000|2022-04-18 09:17:40|233.33|231.03|233.42|231.12|233.48|231.18|233.25|230.95|18
1650273470000|2022-04-18 09:17:50|233.4|231.1|233.59|231.29|233.59|231.29|233.4|231.1|12
1650273480000|2022-04-18 09:18:00|233.6|231.3|233.64|231.34|233.69|231.39|233.6|231.3|4
1650273490000|2022-04-18 09:18:10|233.65|231.35|233.64|231.34|233.69|231.39|233.58|231.28|6
1650273500000|2022-04-18 09:18:20|233.68|231.38|233.69|231.39|233.69|231.39|233.63|231.33|6
1650273510000|2022-04-18 09:18:30|233.7|231.4|233.71|231.41|233.73|231.43|233.7|231.4|4
1650273520000|2022-04-18 09:18:40|233.7|231.4|233.69|231.39|233.7|231.4|233.69|231.39|2
1650273530000|2022-04-18 09:18:50|233.72|231.42|233.69|231.39|233.72|231.42|233.66|231.36|5
1650273540000|2022-04-18 09:19:00|233.68|231.38|233.68|231.38|233.7|231.4|233.68|231.38|4
1650273550000|2022-04-18 09:19:10|233.66|231.36|233.66|231.36|233.66|231.36|233.66|231.36|1
1650273560000|2022-04-18 09:19:20|233.67|231.37|233.59|231.29|233.67|231.37|233.59|231.29|8
1650273570000|2022-04-18 09:19:30|233.61|231.31|233.59|231.29|233.63|231.33|233.59|231.29|4
1650273580000|2022-04-18 09:19:40|233.58|231.28|233.58|231.28|233.59|231.29|233.58|231.28|5
1650273590000|2022-04-18 09:19:50|233.57|231.27|233.57|231.27|233.59|231.29|233.57|231.27|3
1650273600000|2022-04-18 09:20:00|233.56|231.26|233.51|231.21|233.58|231.28|233.51|231.21|8
1650273610000|2022-04-18 09:20:10|233.52|231.22|233.55|231.25|233.56|231.26|233.52|231.22|5
1650273620000|2022-04-18 09:20:20|233.56|231.26|233.8|231.5|233.81|231.51|233.56|231.26|13
1650273630000|2022-04-18 09:20:30|233.82|231.52|233.82|231.52|233.83|231.53|233.8|231.5|9
1650273640000|2022-04-18 09:20:40|233.83|231.53|233.99|231.69|233.99|231.69|233.82|231.52|20
1650273650000|2022-04-18 09:20:50|233.96|231.66|233.89|231.59|233.96|231.66|233.87|231.57|7
1650273660000|2022-04-18 09:21:00|233.82|231.52|233.81|231.51|233.88|231.58|233.81|231.51|8
1650273670000|2022-04-18 09:21:10|233.73|231.43|233.66|231.36|233.82|231.52|233.64|231.34|12
1650273680000|2022-04-18 09:21:20|233.67|231.37|233.63|231.33|233.67|231.37|233.63|231.33|5
1650273690000|2022-04-18 09:21:30|233.62|231.32|233.61|231.31|233.63|231.33|233.61|231.31|5
1650273700000|2022-04-18 09:21:40|233.62|231.32|233.44|231.14|233.62|231.32|233.44|231.14|10
1650273710000|2022-04-18 09:21:50|233.43|231.13|233.37|231.07|233.45|231.15|233.36|231.06|18
1650273720000|2022-04-18 09:22:00|233.38|231.08|233.24|230.94|233.38|231.08|233.01|230.71|15
1650273730000|2022-04-18 09:22:10|233.25|230.95|233.24|230.94|233.25|230.95|233.24|230.94|2
1650273740000|2022-04-18 09:22:20|233.25|230.95|233.27|230.97|233.3|231|233.17|230.87|14
1650273750000|2022-04-18 09:22:30|233.25|230.95|233.26|230.96|233.28|230.98|233.24|230.94|9
1650273760000|2022-04-18 09:22:40|233.27|230.97|233.28|230.98|233.28|230.98|233.27|230.97|4
1650273770000|2022-04-18 09:22:50|233.29|230.99|233.26|230.96|233.3|231|233.25|230.95|6
1650273780000|2022-04-18 09:23:00|233.25|230.95|233.27|230.97|233.28|230.98|233.19|230.89|7
1650273790000|2022-04-18 09:23:10|233.3|231|233.27|230.97|233.3|231|233.26|230.96|8
1650273800000|2022-04-18 09:23:20|233.29|230.99|233.24|230.94|233.29|230.99|233.24|230.94|4
1650273810000|2022-04-18 09:23:30|233.26|230.96|233.25|230.95|233.28|230.98|233.24|230.94|7
1650273820000|2022-04-18 09:23:40|233.24|230.94|233.24|230.94|233.25|230.95|233.24|230.94|3
1650273830000|2022-04-18 09:23:50|233.22|230.92|233.18|230.88|233.22|230.92|233.18|230.88|6
1650273840000|2022-04-18 09:24:00|233.17|230.87|232.96|230.66|233.17|230.87|232.94|230.64|12
1650273850000|2022-04-18 09:24:10|232.93|230.63|232.79|230.49|232.96|230.66|232.79|230.49|12
1650273860000|2022-04-18 09:24:20|232.77|230.47|232.91|230.61|232.91|230.61|232.76|230.46|14
1650273870000|2022-04-18 09:24:30|232.85|230.55|232.77|230.47|232.85|230.55|232.77|230.47|12
1650273880000|2022-04-18 09:24:40|232.78|230.48|232.76|230.46|232.78|230.48|232.76|230.46|5
1650273890000|2022-04-18 09:24:50|232.78|230.48|232.92|230.62|232.92|230.62|232.78|230.48|10
1650273900000|2022-04-18 09:25:00|232.89|230.59|232.93|230.63|232.93|230.63|232.89|230.59|3
1650273910000|2022-04-18 09:25:10|232.97|230.67|232.96|230.66|232.99|230.69|232.93|230.63|6
1650273920000|2022-04-18 09:25:20|232.94|230.64|232.94|230.64|232.96|230.66|232.93|230.63|5
1650273930000|2022-04-18 09:25:30|232.92|230.62|232.94|230.64|232.94|230.64|232.92|230.62|5
1650273940000|2022-04-18 09:25:40|232.93|230.63|232.92|230.62|232.93|230.63|232.92|230.62|4
1650273950000|2022-04-18 09:25:50|232.93|230.63|232.93|230.63|232.93|230.63|232.93|230.63|1
1650273960000|2022-04-18 09:26:00|233.02|230.72|233.12|230.82|233.12|230.82|232.99|230.69|10
1650273970000|2022-04-18 09:26:10|233.02|230.72|233.02|230.72|233.03|230.73|233.02|230.72|5
1650273990000|2022-04-18 09:26:30|233.04|230.74|233.04|230.74|233.04|230.74|233.04|230.74|1
1650274010000|2022-04-18 09:26:50|233.05|230.75|233.06|230.76|233.07|230.77|233.03|230.73|6
1650274020000|2022-04-18 09:27:00|233.05|230.75|233.08|230.78|233.08|230.78|233.04|230.74|5
1650274030000|2022-04-18 09:27:10|233.05|230.75|233.17|230.87|233.18|230.88|233.02|230.72|11
1650274040000|2022-04-18 09:27:20|233.18|230.88|233.29|230.99|233.32|231.02|233.18|230.88|8
1650274050000|2022-04-18 09:27:30|233.3|231|233.27|230.97|233.32|231.02|233.27|230.97|5
1650274060000|2022-04-18 09:27:40|233.26|230.96|233.34|231.04|233.35|231.05|233.26|230.96|5
1650274070000|2022-04-18 09:27:50|233.36|231.06|233.36|231.06|233.36|231.06|233.36|231.06|1
1650274080000|2022-04-18 09:28:00|233.34|231.04|233.3|231|233.36|231.06|233.27|230.97|8
1650274090000|2022-04-18 09:28:10|233.31|231.01|233.3|231|233.31|231.01|233.3|231|4
1650274100000|2022-04-18 09:28:20|233.24|230.94|233.34|231.04|233.34|231.04|233.24|230.94|14
1650274110000|2022-04-18 09:28:30|233.35|231.05|233.4|231.1|233.41|231.11|233.35|231.05|8
1650274120000|2022-04-18 09:28:40|233.39|231.09|233.39|231.09|233.39|231.09|233.39|231.09|1
1650274130000|2022-04-18 09:28:50|233.4|231.1|233.33|231.03|233.4|231.1|233.31|231.01|10
1650274140000|2022-04-18 09:29:00|233.39|231.09|233.52|231.22|233.52|231.22|233.36|231.06|13
1650274150000|2022-04-18 09:29:10|233.54|231.24|233.56|231.26|233.58|231.28|233.54|231.24|4
1650274160000|2022-04-18 09:29:20|233.55|231.25|233.55|231.25|233.56|231.26|233.53|231.23|6
1650274170000|2022-04-18 09:29:30|233.5|231.2|233.47|231.17|233.5|231.2|233.46|231.16|6
1650274190000|2022-04-18 09:29:50|233.49|231.19|233.48|231.18|233.5|231.2|233.47|231.17|5
1650274200000|2022-04-18 09:30:00|233.47|231.17|233.46|231.16|233.49|231.19|233.44|231.14|13
1650274210000|2022-04-18 09:30:10|233.45|231.15|233.67|231.37|233.67|231.37|233.45|231.15|12
1650274220000|2022-04-18 09:30:20|233.71|231.41|234.45|232.15|234.45|232.15|233.65|231.35|20
1650274230000|2022-04-18 09:30:30|234.46|232.16|234.5|232.2|234.57|232.27|234.44|232.14|22
1650274240000|2022-04-18 09:30:40|234.49|232.19|234.53|232.23|234.55|232.25|234.49|232.19|5
1650274250000|2022-04-18 09:30:50|234.54|232.24|234.49|232.19|234.59|232.29|234.48|232.18|12
1650274260000|2022-04-18 09:31:00|234.5|232.2|234.65|232.35|234.66|232.36|234.5|232.2|7
1650274270000|2022-04-18 09:31:10|234.7|232.4|234.58|232.28|234.7|232.4|234.49|232.19|11
1650274280000|2022-04-18 09:31:20|234.59|232.29|234.52|232.22|234.65|232.35|234.52|232.22|9
1650274290000|2022-04-18 09:31:30|234.51|232.21|234.47|232.17|234.51|232.21|234.46|232.16|7
1650274300000|2022-04-18 09:31:40|234.46|232.16|234.43|232.13|234.46|232.16|234.4|232.1|13
1650274310000|2022-04-18 09:31:50|234.42|232.12|234.36|232.06|234.45|232.15|234.36|232.06|6
1650274320000|2022-04-18 09:32:00|234.41|232.11|234.26|231.96|234.42|232.12|234.2|231.9|24
1650274330000|2022-04-18 09:32:10|234.24|231.94|233.94|231.64|234.26|231.96|233.94|231.64|14
1650274340000|2022-04-18 09:32:20|233.93|231.63|233.86|231.56|233.95|231.65|233.81|231.51|13
1650274350000|2022-04-18 09:32:30|233.83|231.53|233.93|231.63|233.93|231.63|233.83|231.53|9
1650274360000|2022-04-18 09:32:40|233.94|231.64|233.93|231.63|233.94|231.64|233.92|231.62|9
1650274370000|2022-04-18 09:32:50|233.94|231.64|233.93|231.63|233.94|231.64|233.93|231.63|2
1650274380000|2022-04-18 09:33:00|233.94|231.64|233.95|231.65|233.95|231.65|233.94|231.64|2
1650274390000|2022-04-18 09:33:10|233.94|231.64|234.02|231.72|234.02|231.72|233.94|231.64|5
1650274400000|2022-04-18 09:33:20|234.03|231.73|234.03|231.73|234.03|231.73|234.03|231.73|1
1650274410000|2022-04-18 09:33:30|234.02|231.72|234.01|231.71|234.02|231.72|233.99|231.69|3
1650274430000|2022-04-18 09:33:50|234.36|232.06|234.54|232.24|234.56|232.26|234.36|232.06|6
1650274440000|2022-04-18 09:34:00|234.68|232.38|234.56|232.26|234.72|232.42|234.52|232.22|12
1650274450000|2022-04-18 09:34:10|234.53|232.23|234.32|232.02|234.57|232.27|234.32|232.02|14
1650274460000|2022-04-18 09:34:20|234.37|232.07|234.19|231.89|234.37|232.07|234.18|231.88|11
1650274470000|2022-04-18 09:34:30|234.2|231.9|233.96|231.66|234.2|231.9|233.95|231.65|12
1650274480000|2022-04-18 09:34:40|233.95|231.65|234.22|231.92|234.22|231.92|233.95|231.65|7
1650274490000|2022-04-18 09:34:50|234.18|231.88|234.19|231.89|234.22|231.92|234.17|231.87|8
1650274500000|2022-04-18 09:35:00|234.35|232.05|234.37|232.07|234.44|232.14|234.35|232.05|10
1650274510000|2022-04-18 09:35:10|234.36|232.06|234.42|232.12|234.43|232.13|234.36|232.06|4
1650274520000|2022-04-18 09:35:20|234.44|232.14|234.42|232.12|234.45|232.15|234.42|232.12|3
1650274530000|2022-04-18 09:35:30|234.43|232.13|234.45|232.15|234.45|232.15|234.43|232.13|2
1650274540000|2022-04-18 09:35:40|234.43|232.13|234.43|232.13|234.45|232.15|234.43|232.13|3
1650274550000|2022-04-18 09:35:50|234.42|232.12|234.42|232.12|234.47|232.17|234.42|232.12|4
1650274560000|2022-04-18 09:36:00|234.43|232.13|234.42|232.12|234.44|232.14|234.41|232.11|6
1650274570000|2022-04-18 09:36:10|234.41|232.11|234.4|232.1|234.43|232.13|234.4|232.1|6
1650274580000|2022-04-18 09:36:20|234.41|232.11|234.39|232.09|234.45|232.15|234.36|232.06|8
1650274590000|2022-04-18 09:36:30|234.4|232.1|234.36|232.06|234.43|232.13|234.36|232.06|8
1650274600000|2022-04-18 09:36:40|234.31|232.01|234.31|232.01|234.32|232.02|234.3|232|6
1650274610000|2022-04-18 09:36:50|234.32|232.02|234.32|232.02|234.32|232.02|234.32|232.02|1
1650274620000|2022-04-18 09:37:00|234.3|232|234.37|232.07|234.38|232.08|234.3|232|7
1650274630000|2022-04-18 09:37:10|234.38|232.08|234.39|232.09|234.41|232.11|234.37|232.07|8
1650274640000|2022-04-18 09:37:20|234.4|232.1|234.4|232.1|234.4|232.1|234.35|232.05|11
1650274650000|2022-04-18 09:37:30|234.39|232.09|234.44|232.14|234.44|232.14|234.39|232.09|8
1650274660000|2022-04-18 09:37:40|234.45|232.15|234.45|232.15|234.45|232.15|234.45|232.15|1
1650274670000|2022-04-18 09:37:50|234.47|232.17|234.66|232.36|234.7|232.4|234.47|232.17|16
1650274680000|2022-04-18 09:38:00|234.55|232.25|234.64|232.34|234.64|232.34|234.52|232.22|11
1650274690000|2022-04-18 09:38:10|234.65|232.35|234.59|232.29|234.65|232.35|234.58|232.28|9
1650274700000|2022-04-18 09:38:20|234.58|232.28|234.59|232.29|234.59|232.29|234.58|232.28|2
1650274710000|2022-04-18 09:38:30|234.6|232.3|234.59|232.29|234.61|232.31|234.54|232.24|5
1650274720000|2022-04-18 09:38:40|234.61|232.31|234.49|232.19|234.61|232.31|234.49|232.19|5
1650274730000|2022-04-18 09:38:50|234.51|232.21|234.57|232.27|234.58|232.28|234.51|232.21|4
1650274740000|2022-04-18 09:39:00|234.56|232.26|234.56|232.26|234.57|232.27|234.56|232.26|5
1650274750000|2022-04-18 09:39:10|234.57|232.27|234.54|232.24|234.57|232.27|234.5|232.2|9
1650274760000|2022-04-18 09:39:20|234.55|232.25|234.56|232.26|234.56|232.26|234.54|232.24|5
1650274770000|2022-04-18 09:39:30|234.54|232.24|234.51|232.21|234.55|232.25|234.51|232.21|5
1650274780000|2022-04-18 09:39:40|234.49|232.19|234.49|232.19|234.54|232.24|234.49|232.19|5
1650274790000|2022-04-18 09:39:50|234.51|232.21|234.49|232.19|234.51|232.21|234.49|232.19|2
1650274800000|2022-04-18 09:40:00|234.48|232.18|234.49|232.19|234.49|232.19|234.48|232.18|2
1650274810000|2022-04-18 09:40:10|234.48|232.18|234.39|232.09|234.48|232.18|234.38|232.08|8
1650274820000|2022-04-18 09:40:20|234.37|232.07|234.27|231.97|234.37|232.07|234.27|231.97|7
1650274830000|2022-04-18 09:40:30|234.26|231.96|234.25|231.95|234.31|232.01|234.21|231.91|16
1650274840000|2022-04-18 09:40:40|234.26|231.96|234.32|232.02|234.32|232.02|234.26|231.96|7
1650274860000|2022-04-18 09:41:00|234.31|232.01|234.32|232.02|234.33|232.03|234.3|232|8
1650274870000|2022-04-18 09:41:10|234.33|232.03|234.32|232.02|234.35|232.05|234.31|232.01|7
1650274880000|2022-04-18 09:41:20|234.31|232.01|234.08|231.78|234.33|232.03|234.08|231.78|22
1650274890000|2022-04-18 09:41:30|234.19|231.89|234.19|231.89|234.24|231.94|234.18|231.88|11
1650274900000|2022-04-18 09:41:40|234.18|231.88|234.17|231.87|234.2|231.9|234.17|231.87|8
1650274910000|2022-04-18 09:41:50|234.2|231.9|234.15|231.85|234.2|231.9|234.15|231.85|5
1650274920000|2022-04-18 09:42:00|234.18|231.88|234.18|231.88|234.18|231.88|234.18|231.88|1
1650274930000|2022-04-18 09:42:10|234.17|231.87|234.37|232.07|234.38|232.08|234.16|231.86|13
1650274940000|2022-04-18 09:42:20|234.33|232.03|234.39|232.09|234.44|232.14|234.33|232.03|13
1650274960000|2022-04-18 09:42:40|234.38|232.08|234.39|232.09|234.4|232.1|234.38|232.08|4
1650274980000|2022-04-18 09:43:00|234.37|232.07|234.3|232|234.38|232.08|234.3|232|9
1650274990000|2022-04-18 09:43:10|234.32|232.02|234.4|232.1|234.4|232.1|234.3|232|9
1650275000000|2022-04-18 09:43:20|234.44|232.14|234.5|232.2|234.51|232.21|234.44|232.14|6
1650275020000|2022-04-18 09:43:40|234.49|232.19|234.38|232.08|234.49|232.19|234.38|232.08|9
1650275030000|2022-04-18 09:43:50|234.37|232.07|234.37|232.07|234.37|232.07|234.37|232.07|1
1650275040000|2022-04-18 09:44:00|234.36|232.06|234.35|232.05|234.38|232.08|234.32|232.02|7
1650275050000|2022-04-18 09:44:10|234.37|232.07|234.27|231.97|234.37|232.07|234.27|231.97|3
1650275060000|2022-04-18 09:44:20|234.3|232|234.05|231.75|234.3|232|234.05|231.75|8
1650275070000|2022-04-18 09:44:30|234|231.7|234.17|231.87|234.2|231.9|233.99|231.69|15
1650275080000|2022-04-18 09:44:40|234.24|231.94|234.27|231.97|234.27|231.97|234.24|231.94|2
1650275100000|2022-04-18 09:45:00|234.26|231.96|234.26|231.96|234.26|231.96|234.24|231.94|5
1650275110000|2022-04-18 09:45:10|234.25|231.95|234.25|231.95|234.27|231.97|234.2|231.9|6
1650275120000|2022-04-18 09:45:20|234.26|231.96|234.29|231.99|234.31|232.01|234.26|231.96|4
1650275130000|2022-04-18 09:45:30|234.28|231.98|234.28|231.98|234.28|231.98|234.28|231.98|1
1650275140000|2022-04-18 09:45:40|234.31|232.01|234.31|232.01|234.31|232.01|234.31|232.01|1
1650275150000|2022-04-18 09:45:50|234.32|232.02|234.33|232.03|234.36|232.06|234.32|232.02|6
1650275160000|2022-04-18 09:46:00|234.34|232.04|234.42|232.12|234.46|232.16|234.34|232.04|13
1650275170000|2022-04-18 09:46:10|234.41|232.11|234.39|232.09|234.41|232.11|234.37|232.07|3
1650275180000|2022-04-18 09:46:20|234.37|232.07|234.37|232.07|234.37|232.07|234.37|232.07|1
1650275190000|2022-04-18 09:46:30|234.39|232.09|234.35|232.05|234.4|232.1|234.35|232.05|6
1650275200000|2022-04-18 09:46:40|234.34|232.04|234.33|232.03|234.35|232.05|234.32|232.02|9
1650275220000|2022-04-18 09:47:00|234.28|231.98|234.04|231.74|234.34|232.04|234.03|231.73|17
1650275230000|2022-04-18 09:47:10|234.03|231.73|233.91|231.61|234.03|231.73|233.91|231.61|8
1650275240000|2022-04-18 09:47:20|233.9|231.6|233.93|231.63|233.93|231.63|233.88|231.58|4
1650275250000|2022-04-18 09:47:30|233.94|231.64|233.94|231.64|233.94|231.64|233.93|231.63|5
1650275260000|2022-04-18 09:47:40|233.93|231.63|233.94|231.64|233.96|231.66|233.93|231.63|8
1650275280000|2022-04-18 09:48:00|233.97|231.67|233.87|231.57|233.98|231.68|233.87|231.57|10
1650275290000|2022-04-18 09:48:10|233.82|231.52|233.92|231.62|233.93|231.63|233.79|231.49|16
1650275300000|2022-04-18 09:48:20|233.93|231.63|234.26|231.96|234.26|231.96|233.93|231.63|13
1650275310000|2022-04-18 09:48:30|234.27|231.97|234.25|231.95|234.27|231.97|234.24|231.94|5
1650275320000|2022-04-18 09:48:40|234.18|231.88|234.2|231.9|234.22|231.92|234.18|231.88|4
1650275330000|2022-04-18 09:48:50|234.19|231.89|234.13|231.83|234.19|231.89|234.13|231.83|7
1650275340000|2022-04-18 09:49:00|234.12|231.82|234.13|231.83|234.15|231.85|234.12|231.82|3
1650275350000|2022-04-18 09:49:10|234.14|231.84|233.98|231.68|234.15|231.85|233.98|231.68|10
1650275360000|2022-04-18 09:49:20|233.99|231.69|233.95|231.65|234.01|231.71|233.95|231.65|12
1650275370000|2022-04-18 09:49:30|233.96|231.66|234.01|231.71|234.01|231.71|233.95|231.65|6
1650275380000|2022-04-18 09:49:40|234.02|231.72|234.01|231.71|234.02|231.72|234.01|231.71|4
1650275390000|2022-04-18 09:49:50|234.12|231.82|234.16|231.86|234.16|231.86|234.12|231.82|8
1650275400000|2022-04-18 09:50:00|234.17|231.87|234.18|231.88|234.22|231.92|234.13|231.83|10
1650275410000|2022-04-18 09:50:10|234.27|231.97|234.28|231.98|234.28|231.98|234.26|231.96|6
1650275420000|2022-04-18 09:50:20|234.27|231.97|234.22|231.92|234.28|231.98|234.22|231.92|10
1650275430000|2022-04-18 09:50:30|234.23|231.93|234.25|231.95|234.26|231.96|234.23|231.93|8
1650275440000|2022-04-18 09:50:40|234.23|231.93|234.05|231.75|234.26|231.96|234.05|231.75|13
1650275460000|2022-04-18 09:51:00|234.04|231.74|234.05|231.75|234.07|231.77|234.04|231.74|4
1650275480000|2022-04-18 09:51:20|234.04|231.74|234.01|231.71|234.04|231.74|234.01|231.71|6
1650275490000|2022-04-18 09:51:30|234.08|231.78|234.11|231.81|234.11|231.81|234.08|231.78|3
1650275500000|2022-04-18 09:51:40|234.07|231.77|234.04|231.74|234.11|231.81|234.03|231.73|9
1650275510000|2022-04-18 09:51:50|234.03|231.73|234.04|231.74|234.04|231.74|234.03|231.73|2
1650275520000|2022-04-18 09:52:00|234.06|231.76|234.04|231.74|234.06|231.76|234.02|231.72|3
1650275530000|2022-04-18 09:52:10|234.03|231.73|234.04|231.74|234.05|231.75|234.03|231.73|4
1650275540000|2022-04-18 09:52:20|234.05|231.75|234.04|231.74|234.05|231.75|234.04|231.74|2
1650275560000|2022-04-18 09:52:40|234.05|231.75|234.11|231.81|234.22|231.92|234.05|231.75|17
1650275570000|2022-04-18 09:52:50|234.12|231.82|234.12|231.82|234.12|231.82|234.11|231.81|3
1650275580000|2022-04-18 09:53:00|234.13|231.83|234.11|231.81|234.15|231.85|234.11|231.81|6
1650275590000|2022-04-18 09:53:10|234.07|231.77|234.03|231.73|234.07|231.77|234.02|231.72|5
1650275600000|2022-04-18 09:53:20|234.05|231.75|234.04|231.74|234.05|231.75|234.04|231.74|2
1650275630000|2022-04-18 09:53:50|234.07|231.77|234.11|231.81|234.12|231.82|234.07|231.77|5
1650275640000|2022-04-18 09:54:00|234.12|231.82|234.23|231.93|234.23|231.93|234.11|231.81|5
1650275650000|2022-04-18 09:54:10|234.24|231.94|234.24|231.94|234.24|231.94|234.24|231.94|1
1650275660000|2022-04-18 09:54:20|234.25|231.95|234.25|231.95|234.25|231.95|234.25|231.95|1
1650275670000|2022-04-18 09:54:30|234.26|231.96|234.26|231.96|234.26|231.96|234.25|231.95|3
1650275680000|2022-04-18 09:54:40|234.24|231.94|234.26|231.96|234.26|231.96|234.24|231.94|2
1650275690000|2022-04-18 09:54:50|234.24|231.94|234.22|231.92|234.24|231.94|234.22|231.92|2
1650275700000|2022-04-18 09:55:00|234.23|231.93|234.31|232.01|234.31|232.01|234.23|231.93|9
1650275710000|2022-04-18 09:55:10|234.32|232.02|234.12|231.82|234.32|232.02|234.12|231.82|12
1650275720000|2022-04-18 09:55:20|234.2|231.9|234.34|232.04|234.34|232.04|234.2|231.9|12
1650275740000|2022-04-18 09:55:40|234.31|232.01|234.32|232.02|234.33|232.03|234.31|232.01|3
1650275750000|2022-04-18 09:55:50|234.33|232.03|234.33|232.03|234.33|232.03|234.32|232.02|3
1650275760000|2022-04-18 09:56:00|234.32|232.02|234.37|232.07|234.37|232.07|234.29|231.99|10
1650275770000|2022-04-18 09:56:10|234.39|232.09|234.36|232.06|234.39|232.09|234.35|232.05|3
1650275780000|2022-04-18 09:56:20|234.35|232.05|234.35|232.05|234.35|232.05|234.34|232.04|3
1650275790000|2022-04-18 09:56:30|234.37|232.07|234.35|232.05|234.37|232.07|234.35|232.05|2
1650275800000|2022-04-18 09:56:40|234.38|232.08|234.32|232.02|234.38|232.08|234.3|232|11
1650275810000|2022-04-18 09:56:50|234.33|232.03|234.31|232.01|234.33|232.03|234.31|232.01|2
1650275820000|2022-04-18 09:57:00|234.28|231.98|234.33|232.03|234.33|232.03|234.27|231.97|4
1650275830000|2022-04-18 09:57:10|234.32|232.02|234.3|232|234.32|232.02|234.3|232|3
1650275840000|2022-04-18 09:57:20|234.31|232.01|234.3|232|234.31|232.01|234.29|231.99|4
1650275860000|2022-04-18 09:57:40|234.31|232.01|234.33|232.03|234.33|232.03|234.31|232.01|3
1650275870000|2022-04-18 09:57:50|234.34|232.04|234.33|232.03|234.35|232.05|234.32|232.02|5
1650275880000|2022-04-18 09:58:00|234.32|232.02|234.31|232.01|234.32|232.02|234.31|232.01|4
1650275890000|2022-04-18 09:58:10|234.3|232|234.33|232.03|234.33|232.03|234.3|232|9
1650275900000|2022-04-18 09:58:20|234.31|232.01|234.31|232.01|234.35|232.05|234.31|232.01|6
1650275910000|2022-04-18 09:58:30|234.32|232.02|234.32|232.02|234.35|232.05|234.31|232.01|8
1650275920000|2022-04-18 09:58:40|234.33|232.03|234.32|232.02|234.34|232.04|234.31|232.01|5
1650275940000|2022-04-18 09:59:00|234.33|232.03|234.15|231.85|234.35|232.05|234.12|231.82|12
1650275950000|2022-04-18 09:59:10|234.14|231.84|234.15|231.85|234.16|231.86|234.08|231.78|14
1650275960000|2022-04-18 09:59:20|234.16|231.86|234.3|232|234.31|232.01|234.16|231.86|9
1650275970000|2022-04-18 09:59:30|234.29|231.99|234.32|232.02|234.33|232.03|234.29|231.99|8
1650275980000|2022-04-18 09:59:40|234.29|231.99|234.35|232.05|234.35|232.05|234.29|231.99|5
1650275990000|2022-04-18 09:59:50|234.36|232.06|234.34|232.04|234.36|232.06|234.34|232.04|5
1650276000000|2022-04-18 10:00:00|234.4|232.1|234.47|232.17|234.56|232.26|234.4|232.1|11
1650276010000|2022-04-18 10:00:10|234.46|232.16|234.45|232.15|234.51|232.21|234.45|232.15|7
1650276020000|2022-04-18 10:00:20|234.44|232.14|234.41|232.11|234.45|232.15|234.4|232.1|5
1650276030000|2022-04-18 10:00:30|234.4|232.1|234.38|232.08|234.4|232.1|234.38|232.08|3
1650276040000|2022-04-18 10:00:40|234.41|232.11|234.32|232.02|234.42|232.12|234.32|232.02|12
1650276050000|2022-04-18 10:00:50|234.33|232.03|234.24|231.94|234.33|232.03|234.24|231.94|5
1650276060000|2022-04-18 10:01:00|234.23|231.93|234.21|231.91|234.23|231.93|234.2|231.9|9
1650276070000|2022-04-18 10:01:10|234.22|231.92|234.24|231.94|234.24|231.94|234.21|231.91|7
1650276080000|2022-04-18 10:01:20|234.25|231.95|234.37|232.07|234.37|232.07|234.23|231.93|7
1650276090000|2022-04-18 10:01:30|234.34|232.04|234.37|232.07|234.37|232.07|234.34|232.04|2
1650276100000|2022-04-18 10:01:40|234.4|232.1|234.45|232.15|234.46|232.16|234.4|232.1|5
1650276110000|2022-04-18 10:01:50|234.44|232.14|234.41|232.11|234.44|232.14|234.41|232.11|5
1650276130000|2022-04-18 10:02:10|234.42|232.12|234.44|232.14|234.45|232.15|234.42|232.12|4
1650276140000|2022-04-18 10:02:20|234.45|232.15|234.48|232.18|234.48|232.18|234.45|232.15|5
1650276150000|2022-04-18 10:02:30|234.47|232.17|234.45|232.15|234.47|232.17|234.45|232.15|3
1650276160000|2022-04-18 10:02:40|234.44|232.14|234.42|232.12|234.46|232.16|234.4|232.1|11
1650276170000|2022-04-18 10:02:50|234.41|232.11|234.5|232.2|234.51|232.21|234.38|232.08|14
1650276180000|2022-04-18 10:03:00|234.51|232.21|234.52|232.22|234.54|232.24|234.5|232.2|7
1650276200000|2022-04-18 10:03:20|234.51|232.21|234.51|232.21|234.51|232.21|234.51|232.21|1
1650276210000|2022-04-18 10:03:30|234.62|232.32|234.65|232.35|234.69|232.39|234.62|232.32|5
1650276220000|2022-04-18 10:03:40|234.64|232.34|234.65|232.35|234.68|232.38|234.64|232.34|7
1650276230000|2022-04-18 10:03:50|234.64|232.34|234.64|232.34|234.64|232.34|234.64|232.34|1
1650276250000|2022-04-18 10:04:10|234.65|232.35|234.65|232.35|234.65|232.35|234.64|232.34|3
1650276260000|2022-04-18 10:04:20|234.64|232.34|234.8|232.5|234.8|232.5|234.64|232.34|14
1650276270000|2022-04-18 10:04:30|234.79|232.49|234.8|232.5|234.82|232.52|234.79|232.49|4
1650276280000|2022-04-18 10:04:40|234.81|232.51|234.8|232.5|234.86|232.56|234.8|232.5|8
1650276290000|2022-04-18 10:04:50|234.85|232.55|234.76|232.46|234.85|232.55|234.7|232.4|11
1650276300000|2022-04-18 10:05:00|234.8|232.5|234.69|232.39|234.8|232.5|234.69|232.39|10
1650276310000|2022-04-18 10:05:10|234.68|232.38|234.66|232.36|234.68|232.38|234.66|232.36|3
1650276320000|2022-04-18 10:05:20|234.63|232.33|234.5|232.2|234.63|232.33|234.48|232.18|13
1650276330000|2022-04-18 10:05:30|234.48|232.18|234.54|232.24|234.54|232.24|234.48|232.18|7
1650276340000|2022-04-18 10:05:40|234.53|232.23|234.54|232.24|234.55|232.25|234.53|232.23|7
1650276350000|2022-04-18 10:05:50|234.57|232.27|234.61|232.31|234.64|232.34|234.57|232.27|7
1650276360000|2022-04-18 10:06:00|234.62|232.32|234.62|232.32|234.64|232.34|234.62|232.32|3
1650276370000|2022-04-18 10:06:10|234.65|232.35|234.63|232.33|234.65|232.35|234.62|232.32|6
1650276380000|2022-04-18 10:06:20|234.62|232.32|234.62|232.32|234.63|232.33|234.62|232.32|5
1650276390000|2022-04-18 10:06:30|234.63|232.33|234.68|232.38|234.68|232.38|234.62|232.32|3
1650276410000|2022-04-18 10:06:50|234.57|232.27|234.51|232.21|234.63|232.33|234.49|232.19|8
1650276420000|2022-04-18 10:07:00|234.52|232.22|234.56|232.26|234.62|232.32|234.51|232.21|11
1650276430000|2022-04-18 10:07:10|234.61|232.31|234.74|232.44|234.74|232.44|234.61|232.31|11
1650276440000|2022-04-18 10:07:20|234.75|232.45|234.74|232.44|234.77|232.47|234.74|232.44|3
1650276450000|2022-04-18 10:07:30|234.82|232.52|234.74|232.44|234.82|232.52|234.74|232.44|3
1650276460000|2022-04-18 10:07:40|234.77|232.47|234.81|232.51|234.81|232.51|234.77|232.47|3
1650276470000|2022-04-18 10:07:50|234.8|232.5|234.92|232.62|234.92|232.62|234.8|232.5|7
1650276480000|2022-04-18 10:08:00|234.91|232.61|234.93|232.63|235|232.7|234.91|232.61|8
1650276490000|2022-04-18 10:08:10|234.92|232.62|234.89|232.59|234.93|232.63|234.87|232.57|5
1650276500000|2022-04-18 10:08:20|234.88|232.58|234.7|232.4|234.88|232.58|234.7|232.4|15
1650276510000|2022-04-18 10:08:30|234.69|232.39|234.62|232.32|234.72|232.42|234.62|232.32|8
1650276520000|2022-04-18 10:08:40|234.7|232.4|234.7|232.4|234.73|232.43|234.69|232.39|6
1650276540000|2022-04-18 10:09:00|234.71|232.41|234.7|232.4|234.71|232.41|234.68|232.38|3
1650276550000|2022-04-18 10:09:10|234.72|232.42|234.58|232.28|234.72|232.42|234.57|232.27|12
1650276560000|2022-04-18 10:09:20|234.56|232.26|234.64|232.34|234.65|232.35|234.56|232.26|7
1650276570000|2022-04-18 10:09:30|234.69|232.39|234.7|232.4|234.7|232.4|234.68|232.38|4
1650276580000|2022-04-18 10:09:40|234.71|232.41|234.71|232.41|234.72|232.42|234.71|232.41|3
1650276590000|2022-04-18 10:09:50|234.7|232.4|234.7|232.4|234.71|232.41|234.7|232.4|3
1650276600000|2022-04-18 10:10:00|234.63|232.33|234.68|232.38|234.71|232.41|234.61|232.31|10
1650276610000|2022-04-18 10:10:10|234.67|232.37|234.6|232.3|234.67|232.37|234.59|232.29|8
1650276620000|2022-04-18 10:10:20|234.59|232.29|234.59|232.29|234.59|232.29|234.53|232.23|5
1650276630000|2022-04-18 10:10:30|234.58|232.28|234.79|232.49|234.8|232.5|234.57|232.27|14
1650276650000|2022-04-18 10:10:50|234.8|232.5|234.81|232.51|234.81|232.51|234.8|232.5|2
1650276660000|2022-04-18 10:11:00|234.82|232.52|234.92|232.62|234.93|232.63|234.82|232.52|9
1650276670000|2022-04-18 10:11:10|234.91|232.61|234.8|232.5|234.92|232.62|234.8|232.5|8
1650276680000|2022-04-18 10:11:20|234.81|232.51|234.83|232.53|234.84|232.54|234.77|232.47|7
1650276690000|2022-04-18 10:11:30|234.87|232.57|234.83|232.53|234.87|232.57|234.83|232.53|4
1650276700000|2022-04-18 10:11:40|234.84|232.54|234.89|232.59|234.89|232.59|234.83|232.53|5
1650276710000|2022-04-18 10:11:50|234.88|232.58|234.89|232.59|234.89|232.59|234.88|232.58|4
1650276720000|2022-04-18 10:12:00|234.93|232.63|234.9|232.6|234.93|232.63|234.89|232.59|6
1650276730000|2022-04-18 10:12:10|234.97|232.67|234.93|232.63|234.97|232.67|234.93|232.63|2
1650276740000|2022-04-18 10:12:20|234.91|232.61|234.86|232.56|234.91|232.61|234.86|232.56|5
1650276750000|2022-04-18 10:12:30|234.81|232.51|234.78|232.48|234.84|232.54|234.78|232.48|7
1650276770000|2022-04-18 10:12:50|234.81|232.51|234.81|232.51|234.81|232.51|234.81|232.51|1
1650276780000|2022-04-18 10:13:00|234.83|232.53|234.81|232.51|234.83|232.53|234.81|232.51|2
1650276790000|2022-04-18 10:13:10|234.79|232.49|234.83|232.53|234.83|232.53|234.79|232.49|4
1650276800000|2022-04-18 10:13:20|234.86|232.56|234.84|232.54|234.86|232.56|234.84|232.54|4
1650276810000|2022-04-18 10:13:30|234.8|232.5|234.85|232.55|234.89|232.59|234.8|232.5|4
1650276820000|2022-04-18 10:13:40|234.84|232.54|234.84|232.54|234.9|232.6|234.84|232.54|3
1650276830000|2022-04-18 10:13:50|234.88|232.58|234.8|232.5|234.89|232.59|234.8|232.5|5
1650276850000|2022-04-18 10:14:10|234.79|232.49|234.76|232.46|234.8|232.5|234.76|232.46|3
1650276860000|2022-04-18 10:14:20|234.78|232.48|234.79|232.49|234.8|232.5|234.78|232.48|4
1650276870000|2022-04-18 10:14:30|234.81|232.51|234.81|232.51|234.81|232.51|234.78|232.48|3
1650276880000|2022-04-18 10:14:40|234.82|232.52|234.76|232.46|234.82|232.52|234.76|232.46|10
1650276890000|2022-04-18 10:14:50|234.74|232.44|234.79|232.49|234.81|232.51|234.74|232.44|6
1650276900000|2022-04-18 10:15:00|234.76|232.46|234.74|232.44|234.76|232.46|234.74|232.44|2
1650276910000|2022-04-18 10:15:10|234.75|232.45|234.75|232.45|234.75|232.45|234.7|232.4|6
1650276920000|2022-04-18 10:15:20|234.74|232.44|234.73|232.43|234.74|232.44|234.73|232.43|6
1650276930000|2022-04-18 10:15:30|234.74|232.44|234.74|232.44|234.74|232.44|234.74|232.44|1
1650276940000|2022-04-18 10:15:40|234.73|232.43|234.74|232.44|234.74|232.44|234.73|232.43|4
1650276950000|2022-04-18 10:15:50|234.73|232.43|234.73|232.43|234.73|232.43|234.73|232.43|1
1650276960000|2022-04-18 10:16:00|234.7|232.4|234.7|232.4|234.74|232.44|234.7|232.4|4
1650276970000|2022-04-18 10:16:10|234.74|232.44|234.58|232.28|234.74|232.44|234.57|232.27|11
1650276980000|2022-04-18 10:16:20|234.62|232.32|234.63|232.33|234.63|232.33|234.62|232.32|2
1650276990000|2022-04-18 10:16:30|234.62|232.32|234.58|232.28|234.62|232.32|234.58|232.28|4
1650277020000|2022-04-18 10:17:00|234.59|232.29|234.58|232.28|234.62|232.32|234.58|232.28|4
1650277030000|2022-04-18 10:17:10|234.57|232.27|234.56|232.26|234.57|232.27|234.56|232.26|4
1650277040000|2022-04-18 10:17:20|234.57|232.27|234.57|232.27|234.57|232.27|234.57|232.27|1
1650277050000|2022-04-18 10:17:30|234.56|232.26|234.56|232.26|234.59|232.29|234.56|232.26|3
1650277060000|2022-04-18 10:17:40|234.55|232.25|234.56|232.26|234.56|232.26|234.55|232.25|4
1650277070000|2022-04-18 10:17:50|234.55|232.25|234.49|232.19|234.55|232.25|234.49|232.19|3
1650277080000|2022-04-18 10:18:00|234.51|232.21|234.49|232.19|234.51|232.21|234.49|232.19|2
1650277090000|2022-04-18 10:18:10|234.48|232.18|234.5|232.2|234.5|232.2|234.4|232.1|14
1650277100000|2022-04-18 10:18:20|234.51|232.21|234.42|232.12|234.51|232.21|234.42|232.12|8
1650277110000|2022-04-18 10:18:30|234.39|232.09|234.43|232.13|234.45|232.15|234.39|232.09|9
1650277120000|2022-04-18 10:18:40|234.44|232.14|234.43|232.13|234.44|232.14|234.43|232.13|2
1650277130000|2022-04-18 10:18:50|234.44|232.14|234.5|232.2|234.5|232.2|234.43|232.13|4
1650277140000|2022-04-18 10:19:00|234.48|232.18|234.5|232.2|234.5|232.2|234.47|232.17|3
1650277160000|2022-04-18 10:19:20|234.45|232.15|234.46|232.16|234.46|232.16|234.38|232.08|8
1650277170000|2022-04-18 10:19:30|234.42|232.12|234.5|232.2|234.5|232.2|234.42|232.12|7
1650277180000|2022-04-18 10:19:40|234.49|232.19|234.49|232.19|234.5|232.2|234.48|232.18|5
1650277190000|2022-04-18 10:19:50|234.45|232.15|234.4|232.1|234.45|232.15|234.39|232.09|11
1650277200000|2022-04-18 10:20:00|234.39|232.09|234.4|232.1|234.42|232.12|234.39|232.09|4
1650277210000|2022-04-18 10:20:10|234.42|232.12|234.42|232.12|234.42|232.12|234.4|232.1|3
1650277220000|2022-04-18 10:20:20|234.41|232.11|234.39|232.09|234.41|232.11|234.39|232.09|3
1650277230000|2022-04-18 10:20:30|234.41|232.11|234.54|232.24|234.54|232.24|234.41|232.11|6
1650277240000|2022-04-18 10:20:40|234.55|232.25|234.63|232.33|234.63|232.33|234.55|232.25|6
1650277250000|2022-04-18 10:20:50|234.64|232.34|234.65|232.35|234.65|232.35|234.63|232.33|3
1650277260000|2022-04-18 10:21:00|234.64|232.34|234.64|232.34|234.64|232.34|234.63|232.33|3
1650277270000|2022-04-18 10:21:10|234.63|232.33|234.67|232.37|234.72|232.42|234.61|232.31|13
1650277280000|2022-04-18 10:21:20|234.74|232.44|234.73|232.43|234.74|232.44|234.69|232.39|4
1650277290000|2022-04-18 10:21:30|234.72|232.42|234.72|232.42|234.73|232.43|234.72|232.42|3
1650277300000|2022-04-18 10:21:40|234.71|232.41|234.72|232.42|234.72|232.42|234.71|232.41|2
1650277310000|2022-04-18 10:21:50|234.68|232.38|234.7|232.4|234.71|232.41|234.68|232.38|5
1650277320000|2022-04-18 10:22:00|234.69|232.39|234.7|232.4|234.7|232.4|234.65|232.35|7
1650277330000|2022-04-18 10:22:10|234.65|232.35|234.7|232.4|234.71|232.41|234.65|232.35|4
1650277340000|2022-04-18 10:22:20|234.65|232.35|234.7|232.4|234.7|232.4|234.61|232.31|10
1650277350000|2022-04-18 10:22:30|234.69|232.39|234.7|232.4|234.7|232.4|234.69|232.39|6
1650277360000|2022-04-18 10:22:40|234.65|232.35|234.6|232.3|234.65|232.35|234.57|232.27|10
1650277380000|2022-04-18 10:23:00|234.57|232.27|234.61|232.31|234.61|232.31|234.57|232.27|5
1650277390000|2022-04-18 10:23:10|234.6|232.3|234.6|232.3|234.61|232.31|234.55|232.25|11
1650277400000|2022-04-18 10:23:20|234.57|232.27|234.62|232.32|234.62|232.32|234.57|232.27|7
1650277410000|2022-04-18 10:23:30|234.63|232.33|234.84|232.54|234.85|232.55|234.63|232.33|15
1650277420000|2022-04-18 10:23:40|234.83|232.53|234.84|232.54|234.91|232.61|234.8|232.5|8
1650277430000|2022-04-18 10:23:50|234.87|232.57|234.87|232.57|234.87|232.57|234.87|232.57|1
1650277440000|2022-04-18 10:24:00|234.84|232.54|234.78|232.48|234.84|232.54|234.78|232.48|6
1650277460000|2022-04-18 10:24:20|234.79|232.49|234.75|232.45|234.79|232.49|234.75|232.45|6
1650277470000|2022-04-18 10:24:30|234.74|232.44|234.73|232.43|234.74|232.44|234.72|232.42|9
1650277480000|2022-04-18 10:24:40|234.74|232.44|234.74|232.44|234.75|232.45|234.72|232.42|8
1650277490000|2022-04-18 10:24:50|234.73|232.43|234.74|232.44|234.74|232.44|234.73|232.43|2
1650277500000|2022-04-18 10:25:00|234.73|232.43|234.73|232.43|234.74|232.44|234.72|232.42|9
1650277510000|2022-04-18 10:25:10|234.74|232.44|234.74|232.44|234.74|232.44|234.73|232.43|5
1650277520000|2022-04-18 10:25:20|234.75|232.45|234.8|232.5|234.8|232.5|234.75|232.45|2
1650277530000|2022-04-18 10:25:30|234.79|232.49|234.87|232.57|234.87|232.57|234.79|232.49|11
1650277540000|2022-04-18 10:25:40|234.84|232.54|235.01|232.71|235.01|232.71|234.84|232.54|11
1650277550000|2022-04-18 10:25:50|235|232.7|235.25|232.95|235.25|232.95|235|232.7|7
1650277560000|2022-04-18 10:26:00|235.26|232.96|235.34|233.04|235.34|233.04|235.25|232.95|7
1650277570000|2022-04-18 10:26:10|235.33|233.03|235.29|232.99|235.37|233.07|235.27|232.97|7
1650277580000|2022-04-18 10:26:20|235.24|232.94|235.28|232.98|235.35|233.05|235.24|232.94|8
1650277590000|2022-04-18 10:26:30|235.26|232.96|235.23|232.93|235.26|232.96|235.22|232.92|6
1650277610000|2022-04-18 10:26:50|235.24|232.94|235.24|232.94|235.24|232.94|235.24|232.94|1
1650277620000|2022-04-18 10:27:00|235.25|232.95|235.42|233.12|235.42|233.12|235.25|232.95|10
1650277630000|2022-04-18 10:27:10|235.41|233.11|235.41|233.11|235.41|233.11|235.4|233.1|3
1650277640000|2022-04-18 10:27:20|235.42|233.12|235.41|233.11|235.42|233.12|235.41|233.11|4
1650277650000|2022-04-18 10:27:30|235.42|233.12|234.99|232.69|235.42|233.12|234.99|232.69|10
1650277660000|2022-04-18 10:27:40|234.95|232.65|234.89|232.59|234.96|232.66|234.83|232.53|22
1650277680000|2022-04-18 10:28:00|234.91|232.61|235.09|232.79|235.09|232.79|234.9|232.6|9
1650277690000|2022-04-18 10:28:10|235.17|232.87|235.45|233.15|235.46|233.16|235.17|232.87|17
1650277700000|2022-04-18 10:28:20|235.38|233.08|235.26|232.96|235.46|233.16|235.26|232.96|14
1650277710000|2022-04-18 10:28:30|235.25|232.95|235.25|232.95|235.28|232.98|235.23|232.93|10
1650277720000|2022-04-18 10:28:40|235.22|232.92|235.23|232.93|235.24|232.94|235.22|232.92|6
1650277730000|2022-04-18 10:28:50|235.28|232.98|235.09|232.79|235.28|232.98|235.09|232.79|11
1650277740000|2022-04-18 10:29:00|235.08|232.78|235.04|232.74|235.09|232.79|235.03|232.73|11
1650277750000|2022-04-18 10:29:10|235.03|232.73|234.96|232.66|235.03|232.73|234.96|232.66|4
1650277760000|2022-04-18 10:29:20|234.95|232.65|234.97|232.67|234.98|232.68|234.95|232.65|5
1650277770000|2022-04-18 10:29:30|234.96|232.66|235.01|232.71|235.01|232.71|234.96|232.66|2
1650277780000|2022-04-18 10:29:40|235|232.7|235.01|232.71|235.01|232.71|235|232.7|2
1650277790000|2022-04-18 10:29:50|235.02|232.72|235.02|232.72|235.05|232.75|235|232.7|11
1650277800000|2022-04-18 10:30:00|235.01|232.71|234.95|232.65|235.01|232.71|234.95|232.65|3
1650277810000|2022-04-18 10:30:10|234.93|232.63|234.92|232.62|234.93|232.63|234.9|232.6|4
1650277820000|2022-04-18 10:30:20|234.98|232.68|234.99|232.69|234.99|232.69|234.98|232.68|2
1650277830000|2022-04-18 10:30:30|235.01|232.71|235.01|232.71|235.01|232.71|235.01|232.71|1
1650277840000|2022-04-18 10:30:40|235.02|232.72|234.96|232.66|235.02|232.72|234.95|232.65|9
1650277850000|2022-04-18 10:30:50|234.98|232.68|234.95|232.65|234.98|232.68|234.91|232.61|7
1650277860000|2022-04-18 10:31:00|234.91|232.61|235.3|233|235.3|233|234.91|232.61|19
1650277870000|2022-04-18 10:31:10|235.35|233.05|235.33|233.03|235.41|233.11|235.33|233.03|7
1650277880000|2022-04-18 10:31:20|235.32|233.02|235.35|233.05|235.35|233.05|235.32|233.02|5
1650277890000|2022-04-18 10:31:30|235.36|233.06|235.54|233.24|235.55|233.25|235.36|233.06|16
1650277900000|2022-04-18 10:31:40|235.51|233.21|235.55|233.25|235.56|233.26|235.51|233.21|9
1650277910000|2022-04-18 10:31:50|235.53|233.23|235.43|233.13|235.55|233.25|235.43|233.13|10
1650277920000|2022-04-18 10:32:00|235.44|233.14|235.53|233.23|235.53|233.23|235.42|233.12|10
1650277930000|2022-04-18 10:32:10|235.54|233.24|235.57|233.27|235.6|233.3|235.54|233.24|8
1650277940000|2022-04-18 10:32:20|235.56|233.26|235.59|233.29|235.61|233.31|235.56|233.26|7
1650277950000|2022-04-18 10:32:30|235.56|233.26|235.5|233.2|235.59|233.29|235.5|233.2|16
1650277960000|2022-04-18 10:32:40|235.52|233.22|235.53|233.23|235.53|233.23|235.48|233.18|10
1650277970000|2022-04-18 10:32:50|235.54|233.24|235.58|233.28|235.61|233.31|235.53|233.23|8
1650277980000|2022-04-18 10:33:00|235.57|233.27|235.57|233.27|235.59|233.29|235.56|233.26|6
1650277990000|2022-04-18 10:33:10|235.55|233.25|235.55|233.25|235.55|233.25|235.54|233.24|3
1650278010000|2022-04-18 10:33:30|235.52|233.22|235.21|232.91|235.53|233.23|235.19|232.89|21
1650278020000|2022-04-18 10:33:40|235.2|232.9|235.2|232.9|235.24|232.94|235.2|232.9|6
1650278030000|2022-04-18 10:33:50|235.22|232.92|235.15|232.85|235.22|232.92|235.15|232.85|5
1650278040000|2022-04-18 10:34:00|235.19|232.89|235.23|232.93|235.23|232.93|235.16|232.86|8
1650278050000|2022-04-18 10:34:10|235.28|232.98|235.53|233.23|235.53|233.23|235.28|232.98|10
1650278060000|2022-04-18 10:34:20|235.56|233.26|235.59|233.29|235.59|233.29|235.52|233.22|15
1650278070000|2022-04-18 10:34:30|235.5|233.2|235.54|233.24|235.7|233.4|235.5|233.2|11
1650278080000|2022-04-18 10:34:40|235.53|233.23|235.44|233.14|235.55|233.25|235.42|233.12|18
1650278090000|2022-04-18 10:34:50|235.43|233.13|235.37|233.07|235.44|233.14|235.35|233.05|13
1650278100000|2022-04-18 10:35:00|235.35|233.05|235.24|232.94|235.35|233.05|235.22|232.92|14
1650278110000|2022-04-18 10:35:10|235.26|232.96|235.1|232.8|235.26|232.96|234.97|232.67|19
1650278120000|2022-04-18 10:35:20|235.11|232.81|235.11|232.81|235.12|232.82|235.06|232.76|8
1650278130000|2022-04-18 10:35:30|235.14|232.84|235.25|232.95|235.27|232.97|235.14|232.84|7
1650278140000|2022-04-18 10:35:40|235.26|232.96|234.99|232.69|235.26|232.96|234.99|232.69|14
1650278150000|2022-04-18 10:35:50|235.02|232.72|235.1|232.8|235.1|232.8|235|232.7|10
1650278160000|2022-04-18 10:36:00|235.09|232.79|235.2|232.9|235.2|232.9|235.06|232.76|6
1650278170000|2022-04-18 10:36:10|235.21|232.91|235.4|233.1|235.41|233.11|235.21|232.91|16
1650278180000|2022-04-18 10:36:20|235.39|233.09|235.37|233.07|235.4|233.1|235.37|233.07|5
1650278190000|2022-04-18 10:36:30|235.31|233.01|235.36|233.06|235.37|233.07|235.31|233.01|5
1650278200000|2022-04-18 10:36:40|235.3|233|235.34|233.04|235.36|233.06|235.3|233|3
1650278210000|2022-04-18 10:36:50|235.32|233.02|234.96|232.66|235.32|233.02|234.89|232.59|22
1650278220000|2022-04-18 10:37:00|234.95|232.65|234.92|232.62|234.95|232.65|234.87|232.57|14
1650278230000|2022-04-18 10:37:10|234.96|232.66|235.12|232.82|235.19|232.89|234.96|232.66|14
1650278240000|2022-04-18 10:37:20|235.11|232.81|235.06|232.76|235.11|232.81|235.04|232.74|6
1650278250000|2022-04-18 10:37:30|235.09|232.79|235.08|232.78|235.09|232.79|235.08|232.78|2
1650278260000|2022-04-18 10:37:40|235.1|232.8|235.1|232.8|235.11|232.81|235.1|232.8|3
1650278270000|2022-04-18 10:37:50|235.11|232.81|235.08|232.78|235.11|232.81|235.08|232.78|3
1650278280000|2022-04-18 10:38:00|235.07|232.77|235.02|232.72|235.07|232.77|235|232.7|9
1650278290000|2022-04-18 10:38:10|235.01|232.71|234.94|232.64|235.01|232.71|234.88|232.58|12
1650278300000|2022-04-18 10:38:20|234.92|232.62|234.86|232.56|234.92|232.62|234.85|232.55|9
1650278310000|2022-04-18 10:38:30|234.92|232.62|234.87|232.57|234.92|232.62|234.81|232.51|14
1650278320000|2022-04-18 10:38:40|234.91|232.61|234.85|232.55|234.91|232.61|234.85|232.55|5
1650278330000|2022-04-18 10:38:50|234.88|232.58|234.97|232.67|234.97|232.67|234.88|232.58|7
1650278340000|2022-04-18 10:39:00|234.93|232.63|234.93|232.63|234.97|232.67|234.93|232.63|4
1650278350000|2022-04-18 10:39:10|234.92|232.62|234.85|232.55|234.92|232.62|234.84|232.54|5
1650278360000|2022-04-18 10:39:20|234.86|232.56|234.88|232.58|234.88|232.58|234.86|232.56|4
1650278380000|2022-04-18 10:39:40|234.9|232.6|234.82|232.52|234.9|232.6|234.81|232.51|5
1650278390000|2022-04-18 10:39:50|234.81|232.51|234.87|232.57|234.88|232.58|234.81|232.51|7
1650278400000|2022-04-18 10:40:00|234.88|232.58|234.79|232.49|234.88|232.58|234.79|232.49|4
1650278410000|2022-04-18 10:40:10|234.8|232.5|234.79|232.49|234.83|232.53|234.78|232.48|6
1650278420000|2022-04-18 10:40:20|234.8|232.5|234.86|232.56|234.9|232.6|234.8|232.5|6
1650278430000|2022-04-18 10:40:30|234.85|232.55|234.86|232.56|234.86|232.56|234.85|232.55|4
1650278440000|2022-04-18 10:40:40|234.85|232.55|234.8|232.5|234.87|232.57|234.8|232.5|5
1650278450000|2022-04-18 10:40:50|234.79|232.49|234.78|232.48|234.83|232.53|234.78|232.48|5
1650278460000|2022-04-18 10:41:00|234.79|232.49|234.79|232.49|234.84|232.54|234.77|232.47|13
1650278470000|2022-04-18 10:41:10|234.78|232.48|234.77|232.47|234.78|232.48|234.77|232.47|2
1650278480000|2022-04-18 10:41:20|234.72|232.42|234.71|232.41|234.74|232.44|234.71|232.41|5
1650278500000|2022-04-18 10:41:40|234.7|232.4|234.69|232.39|234.7|232.4|234.69|232.39|2
1650278510000|2022-04-18 10:41:50|234.68|232.38|234.68|232.38|234.68|232.38|234.68|232.38|1
1650278520000|2022-04-18 10:42:00|234.69|232.39|234.66|232.36|234.72|232.42|234.56|232.26|19
1650278530000|2022-04-18 10:42:10|234.67|232.37|234.7|232.4|234.71|232.41|234.66|232.36|9
1650278540000|2022-04-18 10:42:20|234.69|232.39|234.66|232.36|234.7|232.4|234.6|232.3|10
1650278550000|2022-04-18 10:42:30|234.65|232.35|234.61|232.31|234.65|232.35|234.59|232.29|7
1650278560000|2022-04-18 10:42:40|234.63|232.33|234.71|232.41|234.72|232.42|234.63|232.33|11
1650278570000|2022-04-18 10:42:50|234.7|232.4|234.7|232.4|234.72|232.42|234.69|232.39|7
1650278580000|2022-04-18 10:43:00|234.71|232.41|234.7|232.4|234.72|232.42|234.68|232.38|9
1650278590000|2022-04-18 10:43:10|234.69|232.39|234.62|232.32|234.7|232.4|234.59|232.29|11
1650278600000|2022-04-18 10:43:20|234.63|232.33|234.64|232.34|234.64|232.34|234.61|232.31|6
1650278610000|2022-04-18 10:43:30|234.62|232.32|234.62|232.32|234.62|232.32|234.62|232.32|1
1650278620000|2022-04-18 10:43:40|234.61|232.31|234.64|232.34|234.64|232.34|234.6|232.3|8
1650278630000|2022-04-18 10:43:50|234.63|232.33|234.61|232.31|234.63|232.33|234.57|232.27|5
1650278640000|2022-04-18 10:44:00|234.57|232.27|234.6|232.3|234.61|232.31|234.57|232.27|3
1650278650000|2022-04-18 10:44:10|234.61|232.31|234.68|232.38|234.68|232.38|234.61|232.31|5
1650278660000|2022-04-18 10:44:20|234.67|232.37|234.71|232.41|234.73|232.43|234.67|232.37|5
1650278670000|2022-04-18 10:44:30|234.73|232.43|234.73|232.43|234.73|232.43|234.73|232.43|1
1650278680000|2022-04-18 10:44:40|234.71|232.41|234.7|232.4|234.71|232.41|234.7|232.4|4
1650278690000|2022-04-18 10:44:50|234.69|232.39|234.51|232.21|234.69|232.39|234.47|232.17|11
1650278700000|2022-04-18 10:45:00|234.49|232.19|234.59|232.29|234.59|232.29|234.49|232.19|7
1650278710000|2022-04-18 10:45:10|234.58|232.28|234.5|232.2|234.58|232.28|234.49|232.19|15
1650278720000|2022-04-18 10:45:20|234.49|232.19|234.48|232.18|234.49|232.19|234.48|232.18|2
1650278730000|2022-04-18 10:45:30|234.47|232.17|234.46|232.16|234.47|232.17|234.46|232.16|2
1650278740000|2022-04-18 10:45:40|234.47|232.17|234.57|232.27|234.57|232.27|234.47|232.17|11
1650278750000|2022-04-18 10:45:50|234.56|232.26|234.58|232.28|234.58|232.28|234.56|232.26|2
1650278760000|2022-04-18 10:46:00|234.59|232.29|234.58|232.28|234.59|232.29|234.54|232.24|6
1650278770000|2022-04-18 10:46:10|234.6|232.3|234.57|232.27|234.6|232.3|234.57|232.27|3
1650278780000|2022-04-18 10:46:20|234.56|232.26|234.66|232.36|234.66|232.36|234.54|232.24|13
1650278790000|2022-04-18 10:46:30|234.67|232.37|234.7|232.4|234.75|232.45|234.67|232.37|5
1650278800000|2022-04-18 10:46:40|234.71|232.41|234.78|232.48|234.79|232.49|234.7|232.4|9
1650278810000|2022-04-18 10:46:50|234.79|232.49|234.83|232.53|234.84|232.54|234.79|232.49|10
1650278820000|2022-04-18 10:47:00|234.84|232.54|234.88|232.58|234.93|232.63|234.84|232.54|8
1650278830000|2022-04-18 10:47:10|234.87|232.57|234.85|232.55|234.87|232.57|234.85|232.55|3
1650278840000|2022-04-18 10:47:20|234.84|232.54|234.77|232.47|234.84|232.54|234.7|232.4|9
1650278850000|2022-04-18 10:47:30|234.78|232.48|234.78|232.48|234.78|232.48|234.78|232.48|1
1650278860000|2022-04-18 10:47:40|234.79|232.49|234.81|232.51|234.81|232.51|234.76|232.46|8
1650278870000|2022-04-18 10:47:50|234.8|232.5|234.75|232.45|234.8|232.5|234.75|232.45|2
1650278880000|2022-04-18 10:48:00|234.76|232.46|234.74|232.44|234.76|232.46|234.74|232.44|3
1650278890000|2022-04-18 10:48:10|234.76|232.46|234.75|232.45|234.8|232.5|234.73|232.43|8
1650278900000|2022-04-18 10:48:20|234.79|232.49|234.82|232.52|234.82|232.52|234.77|232.47|4
1650278910000|2022-04-18 10:48:30|234.83|232.53|234.82|232.52|234.83|232.53|234.82|232.52|4
1650278920000|2022-04-18 10:48:40|234.83|232.53|234.89|232.59|234.89|232.59|234.81|232.51|9
1650278930000|2022-04-18 10:48:50|234.9|232.6|234.89|232.59|234.9|232.6|234.89|232.59|2
1650278940000|2022-04-18 10:49:00|234.9|232.6|234.91|232.61|234.91|232.61|234.88|232.58|9
1650278950000|2022-04-18 10:49:10|234.9|232.6|234.91|232.61|234.91|232.61|234.89|232.59|4
1650278960000|2022-04-18 10:49:20|234.9|232.6|234.84|232.54|234.9|232.6|234.84|232.54|7
1650278970000|2022-04-18 10:49:30|234.83|232.53|234.83|232.53|234.87|232.57|234.83|232.53|6
1650278980000|2022-04-18 10:49:40|234.84|232.54|234.83|232.53|234.84|232.54|234.83|232.53|4
1650278990000|2022-04-18 10:49:50|234.84|232.54|234.9|232.6|234.9|232.6|234.83|232.53|5
1650279000000|2022-04-18 10:50:00|234.88|232.58|234.79|232.49|234.91|232.61|234.77|232.47|15
1650279010000|2022-04-18 10:50:10|234.81|232.51|234.8|232.5|234.81|232.51|234.78|232.48|5
1650279020000|2022-04-18 10:50:20|234.84|232.54|234.82|232.52|234.85|232.55|234.82|232.52|6
1650279030000|2022-04-18 10:50:30|234.83|232.53|234.83|232.53|234.85|232.55|234.83|232.53|3
1650279040000|2022-04-18 10:50:40|234.85|232.55|234.85|232.55|234.85|232.55|234.82|232.52|5
1650279050000|2022-04-18 10:50:50|234.86|232.56|234.84|232.54|234.92|232.62|234.84|232.54|8
1650279060000|2022-04-18 10:51:00|234.8|232.5|234.78|232.48|234.8|232.5|234.76|232.46|8
1650279070000|2022-04-18 10:51:10|234.79|232.49|234.79|232.49|234.88|232.58|234.79|232.49|12
1650279080000|2022-04-18 10:51:20|234.78|232.48|234.79|232.49|234.81|232.51|234.78|232.48|5
1650279090000|2022-04-18 10:51:30|234.8|232.5|234.81|232.51|234.84|232.54|234.8|232.5|10
1650279100000|2022-04-18 10:51:40|234.8|232.5|234.71|232.41|234.8|232.5|234.7|232.4|4
1650279110000|2022-04-18 10:51:50|234.7|232.4|234.79|232.49|234.82|232.52|234.7|232.4|15
1650279130000|2022-04-18 10:52:10|234.8|232.5|234.7|232.4|234.8|232.5|234.7|232.4|7
1650279140000|2022-04-18 10:52:20|234.69|232.39|234.7|232.4|234.7|232.4|234.69|232.39|2
1650279150000|2022-04-18 10:52:30|234.69|232.39|234.73|232.43|234.73|232.43|234.65|232.35|12
1650279160000|2022-04-18 10:52:40|234.71|232.41|234.72|232.42|234.72|232.42|234.7|232.4|3
1650279170000|2022-04-18 10:52:50|234.7|232.4|234.71|232.41|234.72|232.42|234.7|232.4|4
1650279180000|2022-04-18 10:53:00|234.67|232.37|234.53|232.23|234.67|232.37|234.46|232.16|17
1650279190000|2022-04-18 10:53:10|234.56|232.26|234.66|232.36|234.66|232.36|234.56|232.26|6
1650279200000|2022-04-18 10:53:20|234.7|232.4|234.69|232.39|234.73|232.43|234.69|232.39|6
1650279210000|2022-04-18 10:53:30|234.71|232.41|234.69|232.39|234.71|232.41|234.69|232.39|3
1650279220000|2022-04-18 10:53:40|234.68|232.38|234.65|232.35|234.7|232.4|234.63|232.33|10
1650279230000|2022-04-18 10:53:50|234.61|232.31|234.67|232.37|234.67|232.37|234.6|232.3|9
1650279240000|2022-04-18 10:54:00|234.68|232.38|234.68|232.38|234.72|232.42|234.67|232.37|5
1650279260000|2022-04-18 10:54:20|234.67|232.37|234.52|232.22|234.67|232.37|234.5|232.2|10
1650279270000|2022-04-18 10:54:30|234.51|232.21|234.48|232.18|234.52|232.22|234.44|232.14|4
1650279280000|2022-04-18 10:54:40|234.5|232.2|234.49|232.19|234.51|232.21|234.49|232.19|7
1650279290000|2022-04-18 10:54:50|234.48|232.18|234.42|232.12|234.49|232.19|234.42|232.12|9
1650279300000|2022-04-18 10:55:00|234.38|232.08|234.32|232.02|234.38|232.08|234.28|231.98|7
1650279310000|2022-04-18 10:55:10|234.33|232.03|234.33|232.03|234.34|232.04|234.33|232.03|9
1650279320000|2022-04-18 10:55:20|234.31|232.01|234.33|232.03|234.33|232.03|234.3|232|5
1650279330000|2022-04-18 10:55:30|234.32|232.02|234.32|232.02|234.32|232.02|234.32|232.02|1
1650279340000|2022-04-18 10:55:40|234.31|232.01|234.36|232.06|234.36|232.06|234.31|232.01|5
1650279350000|2022-04-18 10:55:50|234.35|232.05|234.36|232.06|234.36|232.06|234.35|232.05|2
1650279360000|2022-04-18 10:56:00|234.37|232.07|234.51|232.21|234.51|232.21|234.35|232.05|11
1650279370000|2022-04-18 10:56:10|234.49|232.19|234.46|232.16|234.53|232.23|234.45|232.15|11
1650279380000|2022-04-18 10:56:20|234.45|232.15|234.43|232.13|234.45|232.15|234.43|232.13|3
1650279390000|2022-04-18 10:56:30|234.42|232.12|234.41|232.11|234.42|232.12|234.4|232.1|5
1650279400000|2022-04-18 10:56:40|234.43|232.13|234.34|232.04|234.44|232.14|234.33|232.03|10
1650279410000|2022-04-18 10:56:50|234.35|232.05|234.12|231.82|234.35|232.05|234.09|231.79|14
1650279420000|2022-04-18 10:57:00|234.11|231.81|234.29|231.99|234.29|231.99|234.11|231.81|10
1650279430000|2022-04-18 10:57:10|234.26|231.96|234.34|232.04|234.39|232.09|234.25|231.95|15
1650279440000|2022-04-18 10:57:20|234.35|232.05|234.26|231.96|234.35|232.05|234.25|231.95|13
1650279450000|2022-04-18 10:57:30|234.25|231.95|234.12|231.82|234.29|231.99|234.12|231.82|5
1650279460000|2022-04-18 10:57:40|234.11|231.81|234.11|231.81|234.11|231.81|234.1|231.8|5
1650279470000|2022-04-18 10:57:50|234.1|231.8|234.1|231.8|234.11|231.81|234.01|231.71|6
1650279480000|2022-04-18 10:58:00|234.09|231.79|234.11|231.81|234.11|231.81|234.09|231.79|3
1650279490000|2022-04-18 10:58:10|234.09|231.79|234.09|231.79|234.09|231.79|234.09|231.79|1
1650279500000|2022-04-18 10:58:20|234.11|231.81|233.93|231.63|234.11|231.81|233.93|231.63|4
1650279510000|2022-04-18 10:58:30|233.98|231.68|233.9|231.6|233.98|231.68|233.9|231.6|3
1650279520000|2022-04-18 10:58:40|233.93|231.63|233.91|231.61|233.96|231.66|233.91|231.61|4
1650279530000|2022-04-18 10:58:50|233.93|231.63|233.94|231.64|234.02|231.72|233.93|231.63|4
1650279540000|2022-04-18 10:59:00|233.97|231.67|233.94|231.64|233.97|231.67|233.94|231.64|2
1650279550000|2022-04-18 10:59:10|234|231.7|234.02|231.72|234.2|231.9|234|231.7|18
1650279560000|2022-04-18 10:59:20|234.01|231.71|234|231.7|234.02|231.72|233.98|231.68|10
1650279570000|2022-04-18 10:59:30|233.99|231.69|234.11|231.81|234.11|231.81|233.95|231.65|10
1650279580000|2022-04-18 10:59:40|234.12|231.82|233.98|231.68|234.12|231.82|233.96|231.66|12
1650279590000|2022-04-18 10:59:50|233.97|231.67|233.95|231.65|233.97|231.67|233.95|231.65|3
1650279600000|2022-04-18 11:00:00|234|231.7|234.03|231.73|234.07|231.77|234|231.7|6
1650279610000|2022-04-18 11:00:10|234.02|231.72|234.13|231.83|234.14|231.84|234.02|231.72|12
1650279620000|2022-04-18 11:00:20|234.12|231.82|234.12|231.82|234.12|231.82|234.12|231.82|1
1650279630000|2022-04-18 11:00:30|234.13|231.83|234.3|232|234.33|232.03|234.12|231.82|12
1650279640000|2022-04-18 11:00:40|234.29|231.99|234.3|232|234.3|232|234.29|231.99|4
1650279650000|2022-04-18 11:00:50|234.29|231.99|234.28|231.98|234.3|232|234.28|231.98|6
1650279660000|2022-04-18 11:01:00|234.26|231.96|234.11|231.81|234.26|231.96|234.03|231.73|13
1650279670000|2022-04-18 11:01:10|234.12|231.82|234.13|231.83|234.13|231.83|234.12|231.82|2
1650279680000|2022-04-18 11:01:20|234.15|231.85|234.15|231.85|234.15|231.85|234.15|231.85|1
1650279690000|2022-04-18 11:01:30|234.16|231.86|234.15|231.85|234.16|231.86|234.15|231.85|2
1650279710000|2022-04-18 11:01:50|234.14|231.84|234.14|231.84|234.14|231.84|234.14|231.84|1
1650279720000|2022-04-18 11:02:00|234.13|231.83|234.14|231.84|234.19|231.89|234.13|231.83|4
1650279730000|2022-04-18 11:02:10|234.16|231.86|234.31|232.01|234.31|232.01|234.14|231.84|6
1650279740000|2022-04-18 11:02:20|234.32|232.02|234.32|232.02|234.32|232.02|234.31|232.01|3
1650279750000|2022-04-18 11:02:30|234.33|232.03|234.33|232.03|234.33|232.03|234.33|232.03|1
1650279760000|2022-04-18 11:02:40|234.34|232.04|234.34|232.04|234.34|232.04|234.34|232.04|1
1650279770000|2022-04-18 11:02:50|234.33|232.03|234.15|231.85|234.35|232.05|234.06|231.76|11
1650279780000|2022-04-18 11:03:00|234.24|231.94|234.29|231.99|234.29|231.99|234.23|231.93|9
1650279790000|2022-04-18 11:03:10|234.3|232|234.3|232|234.3|232|234.3|232|1
1650279800000|2022-04-18 11:03:20|234.28|231.98|234.39|232.09|234.41|232.11|234.28|231.98|9
1650279810000|2022-04-18 11:03:30|234.31|232.01|234.39|232.09|234.39|232.09|234.31|232.01|2
1650279820000|2022-04-18 11:03:40|234.38|232.08|234.36|232.06|234.4|232.1|234.36|232.06|7
1650279830000|2022-04-18 11:03:50|234.34|232.04|234.34|232.04|234.34|232.04|234.33|232.03|3
1650279840000|2022-04-18 11:04:00|234.36|232.06|234.34|232.04|234.37|232.07|234.34|232.04|3
1650279850000|2022-04-18 11:04:10|234.31|232.01|234.32|232.02|234.34|232.04|234.31|232.01|4
1650279860000|2022-04-18 11:04:20|234.34|232.04|234.33|232.03|234.34|232.04|234.33|232.03|2
1650279880000|2022-04-18 11:04:40|234.34|232.04|234.38|232.08|234.39|232.09|234.34|232.04|6
1650279890000|2022-04-18 11:04:50|234.39|232.09|234.37|232.07|234.4|232.1|234.37|232.07|4
1650279900000|2022-04-18 11:05:00|234.39|232.09|234.37|232.07|234.4|232.1|234.35|232.05|8
1650279910000|2022-04-18 11:05:10|234.36|232.06|234.35|232.05|234.38|232.08|234.33|232.03|9
1650279920000|2022-04-18 11:05:20|234.37|232.07|234.39|232.09|234.4|232.1|234.34|232.04|8
1650279930000|2022-04-18 11:05:30|234.34|232.04|234.62|232.32|234.69|232.39|234.34|232.04|13
1650279940000|2022-04-18 11:05:40|234.61|232.31|234.65|232.35|234.67|232.37|234.59|232.29|11
1650279950000|2022-04-18 11:05:50|234.63|232.33|234.6|232.3|234.63|232.33|234.54|232.24|14
1650279960000|2022-04-18 11:06:00|234.64|232.34|234.75|232.45|234.8|232.5|234.64|232.34|13
1650279970000|2022-04-18 11:06:10|234.76|232.46|234.76|232.46|234.76|232.46|234.75|232.45|3
1650279980000|2022-04-18 11:06:20|234.73|232.43|234.75|232.45|234.76|232.46|234.73|232.43|3
1650279990000|2022-04-18 11:06:30|234.77|232.47|234.85|232.55|234.85|232.55|234.77|232.47|9
1650280000000|2022-04-18 11:06:40|234.91|232.61|234.96|232.66|234.96|232.66|234.91|232.61|7
1650280010000|2022-04-18 11:06:50|234.95|232.65|234.97|232.67|235.24|232.94|234.95|232.65|16
1650280020000|2022-04-18 11:07:00|234.99|232.69|234.98|232.68|235|232.7|234.98|232.68|6
1650280030000|2022-04-18 11:07:10|234.99|232.69|235.01|232.71|235.01|232.71|234.99|232.69|3
1650280040000|2022-04-18 11:07:20|234.99|232.69|235.01|232.71|235.01|232.71|234.98|232.68|3
1650280050000|2022-04-18 11:07:30|235|232.7|234.95|232.65|235.02|232.72|234.95|232.65|7
1650280060000|2022-04-18 11:07:40|235.02|232.72|235.02|232.72|235.02|232.72|235|232.7|3
1650280070000|2022-04-18 11:07:50|235.01|232.71|235.02|232.72|235.02|232.72|235.01|232.71|2
1650280080000|2022-04-18 11:08:00|235.01|232.71|235.02|232.72|235.03|232.73|235|232.7|4
1650280090000|2022-04-18 11:08:10|235|232.7|235.03|232.73|235.04|232.74|235|232.7|3
1650280100000|2022-04-18 11:08:20|235.02|232.72|234.96|232.66|235.03|232.73|234.96|232.66|8
1650280110000|2022-04-18 11:08:30|234.94|232.64|234.95|232.65|234.98|232.68|234.94|232.64|3
1650280120000|2022-04-18 11:08:40|235.01|232.71|234.96|232.66|235.02|232.72|234.96|232.66|5
1650280130000|2022-04-18 11:08:50|234.95|232.65|234.94|232.64|234.95|232.65|234.94|232.64|2
1650280140000|2022-04-18 11:09:00|234.95|232.65|234.95|232.65|235.02|232.72|234.95|232.65|7
1650280150000|2022-04-18 11:09:10|234.94|232.64|234.95|232.65|234.95|232.65|234.94|232.64|2
1650280160000|2022-04-18 11:09:20|234.94|232.64|234.95|232.65|234.95|232.65|234.93|232.63|5
1650280170000|2022-04-18 11:09:30|234.93|232.63|234.94|232.64|234.98|232.68|234.93|232.63|9
1650280180000|2022-04-18 11:09:40|234.97|232.67|234.97|232.67|234.97|232.67|234.97|232.67|1
1650280190000|2022-04-18 11:09:50|234.96|232.66|235.01|232.71|235.01|232.71|234.96|232.66|7
1650280200000|2022-04-18 11:10:00|234.97|232.67|234.96|232.66|235.01|232.71|234.96|232.66|5
1650280210000|2022-04-18 11:10:10|234.95|232.65|234.85|232.55|234.96|232.66|234.85|232.55|9
1650280220000|2022-04-18 11:10:20|234.84|232.54|234.76|232.46|234.84|232.54|234.74|232.44|7
1650280230000|2022-04-18 11:10:30|234.8|232.5|234.89|232.59|234.9|232.6|234.8|232.5|15
1650280240000|2022-04-18 11:10:40|234.88|232.58|234.89|232.59|234.9|232.6|234.88|232.58|6
1650280250000|2022-04-18 11:10:50|234.88|232.58|234.88|232.58|234.89|232.59|234.88|232.58|3
1650280260000|2022-04-18 11:11:00|234.89|232.59|235.11|232.81|235.11|232.81|234.87|232.57|8
1650280280000|2022-04-18 11:11:20|235.12|232.82|235.34|233.04|235.35|233.05|235.12|232.82|6
1650280290000|2022-04-18 11:11:30|235.35|233.05|235.37|233.07|235.39|233.09|235.34|233.04|6
1650280310000|2022-04-18 11:11:50|235.39|233.09|235.21|232.91|235.39|233.09|235.21|232.91|7
1650280320000|2022-04-18 11:12:00|235.22|232.92|235.06|232.76|235.22|232.92|235|232.7|13
1650280330000|2022-04-18 11:12:10|235.05|232.75|235.06|232.76|235.07|232.77|235.02|232.72|7
1650280340000|2022-04-18 11:12:20|235.08|232.78|235.25|232.95|235.25|232.95|235.08|232.78|5
1650280350000|2022-04-18 11:12:30|235.26|232.96|235.38|233.08|235.4|233.1|235.26|232.96|6
1650280360000|2022-04-18 11:12:40|235.42|233.12|235.41|233.11|235.43|233.13|235.38|233.08|8
1650280370000|2022-04-18 11:12:50|235.35|233.05|235.35|233.05|235.35|233.05|235.35|233.05|1
1650280380000|2022-04-18 11:13:00|235.36|233.06|235.48|233.18|235.57|233.27|235.36|233.06|15
1650280400000|2022-04-18 11:13:20|235.52|233.22|235.55|233.25|235.63|233.33|235.52|233.22|9
1650280410000|2022-04-18 11:13:30|235.54|233.24|235.5|233.2|235.54|233.24|235.5|233.2|5
1650280420000|2022-04-18 11:13:40|235.52|233.22|235.41|233.11|235.52|233.22|235.41|233.11|7
1650280430000|2022-04-18 11:13:50|235.42|233.12|235.41|233.11|235.47|233.17|235.35|233.05|7
1650280440000|2022-04-18 11:14:00|235.4|233.1|235.41|233.11|235.44|233.14|235.39|233.09|7
1650280450000|2022-04-18 11:14:10|235.4|233.1|235.42|233.12|235.45|233.15|235.4|233.1|9
1650280470000|2022-04-18 11:14:30|235.41|233.11|235.41|233.11|235.41|233.11|235.41|233.11|1
1650280480000|2022-04-18 11:14:40|235.43|233.13|235.39|233.09|235.43|233.13|235.37|233.07|9
1650280490000|2022-04-18 11:14:50|235.4|233.1|235.46|233.16|235.54|233.24|235.4|233.1|14
1650280500000|2022-04-18 11:15:00|235.47|233.17|235.63|233.33|235.64|233.34|235.46|233.16|8
1650280510000|2022-04-18 11:15:10|235.58|233.28|235.59|233.29|235.6|233.3|235.58|233.28|3
1650280520000|2022-04-18 11:15:20|235.58|233.28|235.66|233.36|235.68|233.38|235.57|233.27|12
1650280530000|2022-04-18 11:15:30|235.68|233.38|235.6|233.3|235.68|233.38|235.58|233.28|10
1650280540000|2022-04-18 11:15:40|235.58|233.28|235.57|233.27|235.63|233.33|235.57|233.27|6
1650280550000|2022-04-18 11:15:50|235.62|233.32|235.72|233.42|235.72|233.42|235.57|233.27|7
1650280560000|2022-04-18 11:16:00|235.73|233.43|235.9|233.6|235.9|233.6|235.69|233.39|14
1650280570000|2022-04-18 11:16:10|235.88|233.58|235.87|233.57|235.9|233.6|235.87|233.57|7
1650280580000|2022-04-18 11:16:20|235.9|233.6|236.07|233.77|236.07|233.77|235.9|233.6|7
1650280590000|2022-04-18 11:16:30|235.99|233.69|236|233.7|236.01|233.71|235.97|233.67|5
1650280600000|2022-04-18 11:16:40|235.93|233.63|235.91|233.61|235.94|233.64|235.9|233.6|12
1650280610000|2022-04-18 11:16:50|235.99|233.69|236.02|233.72|236.07|233.77|235.92|233.62|10
1650280620000|2022-04-18 11:17:00|236.01|233.71|235.99|233.69|236.01|233.71|235.99|233.69|2
1650280630000|2022-04-18 11:17:10|235.93|233.63|235.71|233.41|235.93|233.63|235.71|233.41|17
1650280640000|2022-04-18 11:17:20|235.72|233.42|235.73|233.43|235.73|233.43|235.68|233.38|10
1650280650000|2022-04-18 11:17:30|235.72|233.42|235.72|233.42|235.72|233.42|235.7|233.4|7
1650280660000|2022-04-18 11:17:40|235.71|233.41|235.68|233.38|235.72|233.42|235.67|233.37|10
1650280670000|2022-04-18 11:17:50|235.69|233.39|235.67|233.37|235.71|233.41|235.67|233.37|8
1650280680000|2022-04-18 11:18:00|235.68|233.38|235.64|233.34|235.68|233.38|235.6|233.3|8
1650280690000|2022-04-18 11:18:10|235.65|233.35|235.65|233.35|235.67|233.37|235.59|233.29|11
1650280700000|2022-04-18 11:18:20|235.64|233.34|235.61|233.31|235.64|233.34|235.56|233.26|7
1650280710000|2022-04-18 11:18:30|235.62|233.32|235.51|233.21|235.66|233.36|235.49|233.19|13
1650280720000|2022-04-18 11:18:40|235.5|233.2|235.49|233.19|235.52|233.22|235.45|233.15|18
1650280730000|2022-04-18 11:18:50|235.5|233.2|235.48|233.18|235.52|233.22|235.48|233.18|9
1650280740000|2022-04-18 11:19:00|235.5|233.2|235.49|233.19|235.54|233.24|235.45|233.15|7
1650280760000|2022-04-18 11:19:20|235.54|233.24|235.48|233.18|235.55|233.25|235.46|233.16|15
1650280770000|2022-04-18 11:19:30|235.47|233.17|235.44|233.14|235.47|233.17|235.41|233.11|6
1650280780000|2022-04-18 11:19:40|235.43|233.13|235.5|233.2|235.51|233.21|235.43|233.13|7
1650280790000|2022-04-18 11:19:50|235.49|233.19|235.56|233.26|235.56|233.26|235.45|233.15|12
1650280800000|2022-04-18 11:20:00|235.57|233.27|235.65|233.35|235.68|233.38|235.57|233.27|6
1650280810000|2022-04-18 11:20:10|235.6|233.3|235.55|233.25|235.66|233.36|235.51|233.21|12
1650280820000|2022-04-18 11:20:20|235.56|233.26|235.48|233.18|235.63|233.33|235.47|233.17|16
1650280830000|2022-04-18 11:20:30|235.4|233.1|235.43|233.13|235.44|233.14|235.4|233.1|5
1650280850000|2022-04-18 11:20:50|235.35|233.05|235.35|233.05|235.35|233.05|235.35|233.05|1
1650280860000|2022-04-18 11:21:00|235.3|233|235.33|233.03|235.33|233.03|235.3|233|2
1650280870000|2022-04-18 11:21:10|235.32|233.02|235.43|233.13|235.43|233.13|235.32|233.02|4
1650280880000|2022-04-18 11:21:20|235.42|233.12|235.38|233.08|235.45|233.15|235.38|233.08|4
1650280890000|2022-04-18 11:21:30|235.36|233.06|235.49|233.19|235.49|233.19|235.36|233.06|9
1650280900000|2022-04-18 11:21:40|235.5|233.2|235.34|233.04|235.5|233.2|235.34|233.04|9
1650280910000|2022-04-18 11:21:50|235.38|233.08|235.37|233.07|235.39|233.09|235.35|233.05|13
1650280920000|2022-04-18 11:22:00|235.38|233.08|235.38|233.08|235.38|233.08|235.37|233.07|3
1650280930000|2022-04-18 11:22:10|235.39|233.09|235.39|233.09|235.43|233.13|235.39|233.09|8
1650280940000|2022-04-18 11:22:20|235.41|233.11|235.42|233.12|235.44|233.14|235.41|233.11|5
1650280950000|2022-04-18 11:22:30|235.41|233.11|235.3|233|235.42|233.12|235.3|233|9
1650280960000|2022-04-18 11:22:40|235.29|232.99|235.25|232.95|235.3|233|235.25|232.95|8
1650280970000|2022-04-18 11:22:50|235.24|232.94|235.33|233.03|235.33|233.03|235.24|232.94|6
1650280980000|2022-04-18 11:23:00|235.34|233.04|235.52|233.22|235.52|233.22|235.34|233.04|10
1650280990000|2022-04-18 11:23:10|235.5|233.2|235.49|233.19|235.5|233.2|235.47|233.17|5
1650281000000|2022-04-18 11:23:20|235.5|233.2|235.56|233.26|235.58|233.28|235.49|233.19|10
1650281010000|2022-04-18 11:23:30|235.55|233.25|235.56|233.26|235.56|233.26|235.55|233.25|2
1650281020000|2022-04-18 11:23:40|235.55|233.25|235.5|233.2|235.57|233.27|235.5|233.2|5
1650281030000|2022-04-18 11:23:50|235.49|233.19|235.48|233.18|235.54|233.24|235.48|233.18|8
1650281040000|2022-04-18 11:24:00|235.49|233.19|235.48|233.18|235.52|233.22|235.47|233.17|8
1650281050000|2022-04-18 11:24:10|235.51|233.21|235.49|233.19|235.51|233.21|235.48|233.18|4
1650281060000|2022-04-18 11:24:20|235.48|233.18|235.5|233.2|235.53|233.23|235.48|233.18|6
1650281070000|2022-04-18 11:24:30|235.48|233.18|235.48|233.18|235.48|233.18|235.48|233.18|1
1650281080000|2022-04-18 11:24:40|235.49|233.19|235.48|233.18|235.49|233.19|235.47|233.17|4
1650281090000|2022-04-18 11:24:50|235.47|233.17|235.49|233.19|235.5|233.2|235.47|233.17|4
1650281100000|2022-04-18 11:25:00|235.47|233.17|235.47|233.17|235.5|233.2|235.46|233.16|7
1650281110000|2022-04-18 11:25:10|235.46|233.16|235.54|233.24|235.54|233.24|235.44|233.14|12
1650281120000|2022-04-18 11:25:20|235.55|233.25|235.56|233.26|235.56|233.26|235.55|233.25|2
1650281130000|2022-04-18 11:25:30|235.54|233.24|235.54|233.24|235.56|233.26|235.54|233.24|3
1650281140000|2022-04-18 11:25:40|235.55|233.25|235.53|233.23|235.55|233.25|235.53|233.23|3
1650281150000|2022-04-18 11:25:50|235.54|233.24|235.49|233.19|235.55|233.25|235.49|233.19|7
1650281160000|2022-04-18 11:26:00|235.53|233.23|235.49|233.19|235.53|233.23|235.49|233.19|3
1650281170000|2022-04-18 11:26:10|235.5|233.2|235.46|233.16|235.5|233.2|235.45|233.15|6
1650281180000|2022-04-18 11:26:20|235.47|233.17|235.46|233.16|235.47|233.17|235.46|233.16|2
1650281190000|2022-04-18 11:26:30|235.47|233.17|235.46|233.16|235.47|233.17|235.46|233.16|2
1650281200000|2022-04-18 11:26:40|235.49|233.19|235.48|233.18|235.5|233.2|235.48|233.18|4
1650281210000|2022-04-18 11:26:50|235.47|233.17|235.52|233.22|235.52|233.22|235.44|233.14|6
1650281220000|2022-04-18 11:27:00|235.48|233.18|235.55|233.25|235.56|233.26|235.48|233.18|3
1650281230000|2022-04-18 11:27:10|235.57|233.27|235.64|233.34|235.69|233.39|235.56|233.26|8
1650281240000|2022-04-18 11:27:20|235.65|233.35|235.59|233.29|235.65|233.35|235.59|233.29|6
1650281250000|2022-04-18 11:27:30|235.58|233.28|235.53|233.23|235.58|233.28|235.53|233.23|2
1650281270000|2022-04-18 11:27:50|235.5|233.2|235.48|233.18|235.52|233.22|235.48|233.18|5
1650281280000|2022-04-18 11:28:00|235.5|233.2|235.48|233.18|235.5|233.2|235.48|233.18|4
1650281290000|2022-04-18 11:28:10|235.49|233.19|235.37|233.07|235.49|233.19|235.37|233.07|11
1650281300000|2022-04-18 11:28:20|235.39|233.09|235.39|233.09|235.4|233.1|235.38|233.08|4
1650281310000|2022-04-18 11:28:30|235.4|233.1|235.4|233.1|235.41|233.11|235.39|233.09|5
1650281320000|2022-04-18 11:28:40|235.39|233.09|235.37|233.07|235.39|233.09|235.36|233.06|4
1650281330000|2022-04-18 11:28:50|235.39|233.09|235.42|233.12|235.42|233.12|235.39|233.09|8
1650281340000|2022-04-18 11:29:00|235.4|233.1|235.64|233.34|235.66|233.36|235.4|233.1|10
1650281350000|2022-04-18 11:29:10|235.62|233.32|235.61|233.31|235.62|233.32|235.6|233.3|4
1650281360000|2022-04-18 11:29:20|235.62|233.32|235.66|233.36|235.71|233.41|235.62|233.32|8
1650281370000|2022-04-18 11:29:30|235.65|233.35|235.64|233.34|235.66|233.36|235.62|233.32|7
1650281380000|2022-04-18 11:29:40|235.65|233.35|235.65|233.35|235.65|233.35|235.64|233.34|3
1650281390000|2022-04-18 11:29:50|235.66|233.36|235.64|233.34|235.66|233.36|235.64|233.34|5
1650281400000|2022-04-18 11:30:00|235.61|233.31|235.64|233.34|235.64|233.34|235.6|233.3|9
1650281410000|2022-04-18 11:30:10|235.63|233.33|235.5|233.2|235.63|233.33|235.5|233.2|10
1650281420000|2022-04-18 11:30:20|235.52|233.22|235.52|233.22|235.52|233.22|235.52|233.22|1
1650281430000|2022-04-18 11:30:30|235.47|233.17|235.46|233.16|235.47|233.17|235.4|233.1|4
1650281440000|2022-04-18 11:30:40|235.45|233.15|235.46|233.16|235.5|233.2|235.45|233.15|5
1650281450000|2022-04-18 11:30:50|235.45|233.15|235.46|233.16|235.46|233.16|235.45|233.15|4
1650281460000|2022-04-18 11:31:00|235.47|233.17|235.49|233.19|235.49|233.19|235.42|233.12|5
1650281480000|2022-04-18 11:31:20|235.46|233.16|235.46|233.16|235.48|233.18|235.45|233.15|4
1650281500000|2022-04-18 11:31:40|235.44|233.14|235.36|233.06|235.46|233.16|235.36|233.06|8
1650281510000|2022-04-18 11:31:50|235.35|233.05|235.36|233.06|235.36|233.06|235.35|233.05|2
1650281520000|2022-04-18 11:32:00|235.37|233.07|235.36|233.06|235.41|233.11|235.36|233.06|8
1650281530000|2022-04-18 11:32:10|235.37|233.07|235.44|233.14|235.44|233.14|235.36|233.06|7
1650281540000|2022-04-18 11:32:20|235.45|233.15|235.48|233.18|235.48|233.18|235.45|233.15|4
1650281550000|2022-04-18 11:32:30|235.49|233.19|235.46|233.16|235.5|233.2|235.46|233.16|6
1650281570000|2022-04-18 11:32:50|235.47|233.17|235.47|233.17|235.49|233.19|235.44|233.14|6
1650281580000|2022-04-18 11:33:00|235.48|233.18|235.55|233.25|235.55|233.25|235.48|233.18|6
1650281590000|2022-04-18 11:33:10|235.54|233.24|235.54|233.24|235.54|233.24|235.54|233.24|1
1650281600000|2022-04-18 11:33:20|235.53|233.23|235.54|233.24|235.54|233.24|235.53|233.23|2
1650281610000|2022-04-18 11:33:30|235.5|233.2|235.55|233.25|235.56|233.26|235.5|233.2|6
1650281620000|2022-04-18 11:33:40|235.54|233.24|235.63|233.33|235.63|233.33|235.53|233.23|5
1650281630000|2022-04-18 11:33:50|235.62|233.32|235.62|233.32|235.62|233.32|235.62|233.32|1
1650281640000|2022-04-18 11:34:00|235.61|233.31|235.63|233.33|235.63|233.33|235.61|233.31|2
1650281650000|2022-04-18 11:34:10|235.54|233.24|235.73|233.43|235.73|233.43|235.54|233.24|9
1650281660000|2022-04-18 11:34:20|235.74|233.44|235.82|233.52|235.89|233.59|235.74|233.44|9
1650281670000|2022-04-18 11:34:30|235.84|233.54|235.92|233.62|235.93|233.63|235.84|233.54|7
1650281680000|2022-04-18 11:34:40|235.95|233.65|235.99|233.69|235.99|233.69|235.95|233.65|4
1650281690000|2022-04-18 11:34:50|236|233.7|236|233.7|236|233.7|236|233.7|1
1650281700000|2022-04-18 11:35:00|235.99|233.69|235.87|233.57|235.99|233.69|235.86|233.56|5
1650281710000|2022-04-18 11:35:10|235.89|233.59|235.91|233.61|235.92|233.62|235.86|233.56|10
1650281720000|2022-04-18 11:35:20|235.92|233.62|235.91|233.61|235.92|233.62|235.87|233.57|7
1650281730000|2022-04-18 11:35:30|235.92|233.62|235.99|233.69|236|233.7|235.91|233.61|7
1650281740000|2022-04-18 11:35:40|236|233.7|236|233.7|236|233.7|236|233.7|1
1650281770000|2022-04-18 11:36:10|235.99|233.69|235.99|233.69|235.99|233.69|235.99|233.69|1
1650281780000|2022-04-18 11:36:20|235.98|233.68|235.88|233.58|235.99|233.69|235.86|233.56|8
1650281790000|2022-04-18 11:36:30|235.86|233.56|235.85|233.55|235.87|233.57|235.82|233.52|6
1650281800000|2022-04-18 11:36:40|235.84|233.54|235.91|233.61|235.91|233.61|235.84|233.54|4
1650281810000|2022-04-18 11:36:50|235.9|233.6|235.76|233.46|235.92|233.62|235.76|233.46|14
1650281820000|2022-04-18 11:37:00|235.77|233.47|235.8|233.5|235.82|233.52|235.77|233.47|8
1650281830000|2022-04-18 11:37:10|235.79|233.49|235.69|233.39|235.81|233.51|235.69|233.39|7
1650281840000|2022-04-18 11:37:20|235.68|233.38|235.66|233.36|235.71|233.41|235.66|233.36|8
1650281850000|2022-04-18 11:37:30|235.64|233.34|235.66|233.36|235.66|233.36|235.61|233.31|5
1650281860000|2022-04-18 11:37:40|235.67|233.37|235.76|233.46|235.76|233.46|235.66|233.36|6
1650281870000|2022-04-18 11:37:50|235.77|233.47|235.71|233.41|235.77|233.47|235.71|233.41|5
1650281880000|2022-04-18 11:38:00|235.7|233.4|235.72|233.42|235.73|233.43|235.7|233.4|8
1650281890000|2022-04-18 11:38:10|235.71|233.41|235.63|233.33|235.72|233.42|235.62|233.32|8
1650281900000|2022-04-18 11:38:20|235.65|233.35|235.63|233.33|235.65|233.35|235.63|233.33|3
1650281910000|2022-04-18 11:38:30|235.61|233.31|235.66|233.36|235.66|233.36|235.59|233.29|7
1650281920000|2022-04-18 11:38:40|235.64|233.34|235.66|233.36|235.7|233.4|235.64|233.34|6
1650281930000|2022-04-18 11:38:50|235.65|233.35|235.65|233.35|235.65|233.35|235.65|233.35|1
1650281940000|2022-04-18 11:39:00|235.66|233.36|235.66|233.36|235.7|233.4|235.66|233.36|3
1650281950000|2022-04-18 11:39:10|235.68|233.38|235.68|233.38|235.68|233.38|235.68|233.38|1
1650281960000|2022-04-18 11:39:20|235.69|233.39|235.71|233.41|235.71|233.41|235.69|233.39|2
1650281980000|2022-04-18 11:39:40|235.69|233.39|235.66|233.36|235.69|233.39|235.66|233.36|2
1650281990000|2022-04-18 11:39:50|235.7|233.4|235.66|233.36|235.7|233.4|235.64|233.34|6
1650282000000|2022-04-18 11:40:00|235.67|233.37|235.67|233.37|235.69|233.39|235.64|233.34|5
1650282010000|2022-04-18 11:40:10|235.66|233.36|235.66|233.36|235.66|233.36|235.65|233.35|3
1650282020000|2022-04-18 11:40:20|235.67|233.37|235.66|233.36|235.68|233.38|235.66|233.36|4
1650282030000|2022-04-18 11:40:30|235.64|233.34|235.63|233.33|235.64|233.34|235.62|233.32|4
1650282040000|2022-04-18 11:40:40|235.65|233.35|235.51|233.21|235.66|233.36|235.51|233.21|15
1650282050000|2022-04-18 11:40:50|235.5|233.2|235.44|233.14|235.5|233.2|235.44|233.14|8
1650282060000|2022-04-18 11:41:00|235.45|233.15|235.41|233.11|235.45|233.15|235.4|233.1|6
1650282070000|2022-04-18 11:41:10|235.4|233.1|235.48|233.18|235.5|233.2|235.4|233.1|8
1650282080000|2022-04-18 11:41:20|235.45|233.15|235.33|233.03|235.45|233.15|235.29|232.99|10
1650282090000|2022-04-18 11:41:30|235.32|233.02|235.33|233.03|235.36|233.06|235.31|233.01|15
1650282100000|2022-04-18 11:41:40|235.32|233.02|235.32|233.02|235.32|233.02|235.32|233.02|1
1650282110000|2022-04-18 11:41:50|235.31|233.01|235.35|233.05|235.36|233.06|235.31|233.01|8
1650282120000|2022-04-18 11:42:00|235.34|233.04|235.34|233.04|235.34|233.04|235.28|232.98|7
1650282130000|2022-04-18 11:42:10|235.35|233.05|235.54|233.24|235.54|233.24|235.35|233.05|6
1650282140000|2022-04-18 11:42:20|235.55|233.25|235.55|233.25|235.55|233.25|235.55|233.25|1
1650282150000|2022-04-18 11:42:30|235.56|233.26|235.67|233.37|235.68|233.38|235.56|233.26|5
1650282160000|2022-04-18 11:42:40|235.72|233.42|235.65|233.35|235.72|233.42|235.65|233.35|8
1650282170000|2022-04-18 11:42:50|235.6|233.3|235.64|233.34|235.65|233.35|235.58|233.28|12
1650282180000|2022-04-18 11:43:00|235.66|233.36|235.64|233.34|235.66|233.36|235.64|233.34|2
1650282190000|2022-04-18 11:43:10|235.63|233.33|235.63|233.33|235.63|233.33|235.63|233.33|1
1650282200000|2022-04-18 11:43:20|235.62|233.32|235.62|233.32|235.62|233.32|235.62|233.32|1
1650282210000|2022-04-18 11:43:30|235.63|233.33|235.63|233.33|235.65|233.35|235.63|233.33|5
1650282240000|2022-04-18 11:44:00|235.61|233.31|235.62|233.32|235.63|233.33|235.61|233.31|3
1650282250000|2022-04-18 11:44:10|235.59|233.29|235.57|233.27|235.62|233.32|235.56|233.26|7
1650282260000|2022-04-18 11:44:20|235.58|233.28|235.63|233.33|235.63|233.33|235.58|233.28|6
1650282270000|2022-04-18 11:44:30|235.6|233.3|235.61|233.31|235.65|233.35|235.6|233.3|6
1650282280000|2022-04-18 11:44:40|235.6|233.3|235.71|233.41|235.71|233.41|235.6|233.3|8
1650282290000|2022-04-18 11:44:50|235.72|233.42|235.71|233.41|235.72|233.42|235.71|233.41|2
1650282300000|2022-04-18 11:45:00|235.76|233.46|235.82|233.52|235.84|233.54|235.76|233.46|5
1650282310000|2022-04-18 11:45:10|235.81|233.51|235.82|233.52|235.82|233.52|235.81|233.51|2
1650282320000|2022-04-18 11:45:20|235.83|233.53|235.83|233.53|235.83|233.53|235.8|233.5|4
1650282340000|2022-04-18 11:45:40|235.82|233.52|235.83|233.53|235.83|233.53|235.82|233.52|2
1650282350000|2022-04-18 11:45:50|235.82|233.52|235.83|233.53|235.84|233.54|235.77|233.47|12
1650282360000|2022-04-18 11:46:00|235.82|233.52|235.83|233.53|235.83|233.53|235.82|233.52|2
1650282380000|2022-04-18 11:46:20|235.82|233.52|235.82|233.52|235.82|233.52|235.82|233.52|1
1650282390000|2022-04-18 11:46:30|235.83|233.53|235.83|233.53|235.83|233.53|235.83|233.53|1
1650282400000|2022-04-18 11:46:40|235.84|233.54|235.84|233.54|235.84|233.54|235.84|233.54|1
1650282410000|2022-04-18 11:46:50|235.83|233.53|235.83|233.53|235.83|233.53|235.82|233.52|3
1650282420000|2022-04-18 11:47:00|235.84|233.54|235.8|233.5|235.85|233.55|235.8|233.5|7
1650282430000|2022-04-18 11:47:10|235.82|233.52|235.67|233.37|235.84|233.54|235.64|233.34|14
1650282440000|2022-04-18 11:47:20|235.68|233.38|235.65|233.35|235.68|233.38|235.63|233.33|9
1650282450000|2022-04-18 11:47:30|235.64|233.34|235.65|233.35|235.65|233.35|235.63|233.33|4
1650282460000|2022-04-18 11:47:40|235.64|233.34|235.69|233.39|235.69|233.39|235.63|233.33|11
1650282470000|2022-04-18 11:47:50|235.65|233.35|235.65|233.35|235.66|233.36|235.65|233.35|3
1650282480000|2022-04-18 11:48:00|235.64|233.34|235.72|233.42|235.72|233.42|235.64|233.34|12
1650282490000|2022-04-18 11:48:10|235.73|233.43|235.73|233.43|235.74|233.44|235.72|233.42|5
1650282500000|2022-04-18 11:48:20|235.74|233.44|235.74|233.44|235.74|233.44|235.73|233.43|3
1650282510000|2022-04-18 11:48:30|235.75|233.45|235.74|233.44|235.75|233.45|235.73|233.43|6
1650282520000|2022-04-18 11:48:40|235.75|233.45|235.76|233.46|235.77|233.47|235.72|233.42|7
1650282530000|2022-04-18 11:48:50|235.75|233.45|235.75|233.45|235.75|233.45|235.74|233.44|3
1650282540000|2022-04-18 11:49:00|235.74|233.44|235.75|233.45|235.75|233.45|235.72|233.42|4
1650282550000|2022-04-18 11:49:10|235.74|233.44|235.62|233.32|235.74|233.44|235.61|233.31|10
1650282560000|2022-04-18 11:49:20|235.63|233.33|235.51|233.21|235.64|233.34|235.51|233.21|9
1650282570000|2022-04-18 11:49:30|235.5|233.2|235.35|233.05|235.5|233.2|235.33|233.03|17
1650282580000|2022-04-18 11:49:40|235.34|233.04|235.31|233.01|235.34|233.04|235.31|233.01|4
1650282590000|2022-04-18 11:49:50|235.3|233|235.29|232.99|235.3|233|235.28|232.98|5
1650282600000|2022-04-18 11:50:00|235.28|232.98|235.31|233.01|235.39|233.09|235.26|232.96|14
1650282610000|2022-04-18 11:50:10|235.32|233.02|235.35|233.05|235.36|233.06|235.31|233.01|9
1650282620000|2022-04-18 11:50:20|235.34|233.04|235.32|233.02|235.36|233.06|235.32|233.02|8
1650282630000|2022-04-18 11:50:30|235.31|233.01|235.34|233.04|235.38|233.08|235.31|233.01|7
1650282640000|2022-04-18 11:50:40|235.35|233.05|235.36|233.06|235.36|233.06|235.34|233.04|8
1650282650000|2022-04-18 11:50:50|235.35|233.05|235.3|233|235.35|233.05|235.3|233|9
1650282660000|2022-04-18 11:51:00|235.29|232.99|235.23|232.93|235.29|232.99|235.23|232.93|4
1650282670000|2022-04-18 11:51:10|235.24|232.94|235.27|232.97|235.3|233|235.24|232.94|7
1650282680000|2022-04-18 11:51:20|235.29|232.99|235.34|233.04|235.34|233.04|235.27|232.97|3
1650282690000|2022-04-18 11:51:30|235.36|233.06|235.37|233.07|235.38|233.08|235.35|233.05|6
1650282700000|2022-04-18 11:51:40|235.35|233.05|235.35|233.05|235.36|233.06|235.34|233.04|4
1650282710000|2022-04-18 11:51:50|235.34|233.04|235.33|233.03|235.34|233.04|235.33|233.03|2
1650282720000|2022-04-18 11:52:00|235.35|233.05|235.33|233.03|235.35|233.05|235.32|233.02|8
1650282730000|2022-04-18 11:52:10|235.32|233.02|235.31|233.01|235.34|233.04|235.31|233.01|6
1650282740000|2022-04-18 11:52:20|235.33|233.03|235.31|233.01|235.33|233.03|235.28|232.98|8
1650282750000|2022-04-18 11:52:30|235.32|233.02|235.31|233.01|235.32|233.02|235.3|233|4
1650282760000|2022-04-18 11:52:40|235.29|232.99|235.02|232.72|235.29|232.99|235.02|232.72|15
1650282770000|2022-04-18 11:52:50|235.01|232.71|234.95|232.65|235.01|232.71|234.95|232.65|7
1650282780000|2022-04-18 11:53:00|234.94|232.64|234.92|232.62|234.97|232.67|234.87|232.57|14
1650282790000|2022-04-18 11:53:10|234.94|232.64|234.94|232.64|234.94|232.64|234.92|232.62|8
1650282800000|2022-04-18 11:53:20|234.95|232.65|234.94|232.64|234.95|232.65|234.9|232.6|15
1650282810000|2022-04-18 11:53:30|234.93|232.63|234.95|232.65|234.95|232.65|234.92|232.62|4
1650282820000|2022-04-18 11:53:40|234.93|232.63|234.92|232.62|234.93|232.63|234.91|232.61|4
1650282830000|2022-04-18 11:53:50|234.91|232.61|234.92|232.62|234.96|232.66|234.91|232.61|5
1650282840000|2022-04-18 11:54:00|234.93|232.63|235.19|232.89|235.19|232.89|234.9|232.6|14
1650282850000|2022-04-18 11:54:10|235.21|232.91|235.37|233.07|235.43|233.13|235.21|232.91|9
1650282860000|2022-04-18 11:54:20|235.38|233.08|235.39|233.09|235.46|233.16|235.38|233.08|10
1650282870000|2022-04-18 11:54:30|235.38|233.08|235.36|233.06|235.39|233.09|235.36|233.06|7
1650282880000|2022-04-18 11:54:40|235.39|233.09|235.19|232.89|235.39|233.09|235.15|232.85|11
1650282890000|2022-04-18 11:54:50|235.18|232.88|235.26|232.96|235.3|233|235.18|232.88|14
1650282900000|2022-04-18 11:55:00|235.31|233.01|235.28|232.98|235.31|233.01|235.28|232.98|2
1650282910000|2022-04-18 11:55:10|235.25|232.95|235.13|232.83|235.25|232.95|235.13|232.83|6
1650282920000|2022-04-18 11:55:20|235.08|232.78|235.05|232.75|235.2|232.9|235.05|232.75|14
1650282930000|2022-04-18 11:55:30|235.04|232.74|235.05|232.75|235.11|232.81|235.04|232.74|7
1650282940000|2022-04-18 11:55:40|235.06|232.76|235.11|232.81|235.11|232.81|235.06|232.76|3
1650282950000|2022-04-18 11:55:50|235.12|232.82|235.12|232.82|235.16|232.86|235.09|232.79|9
1650282960000|2022-04-18 11:56:00|235.11|232.81|235.1|232.8|235.11|232.81|235.07|232.77|5
1650282970000|2022-04-18 11:56:10|235.11|232.81|235.03|232.73|235.11|232.81|235.03|232.73|7
1650282980000|2022-04-18 11:56:20|235.02|232.72|235.01|232.71|235.07|232.77|235.01|232.71|7
1650282990000|2022-04-18 11:56:30|235.02|232.72|235.07|232.77|235.07|232.77|235.02|232.72|4
1650283000000|2022-04-18 11:56:40|235.06|232.76|235.09|232.79|235.09|232.79|235.03|232.73|5
1650283010000|2022-04-18 11:56:50|235.07|232.77|235.02|232.72|235.07|232.77|235.02|232.72|3
1650283020000|2022-04-18 11:57:00|235.04|232.74|235.06|232.76|235.06|232.76|235.03|232.73|3
1650283030000|2022-04-18 11:57:10|235.1|232.8|235.26|232.96|235.26|232.96|235.1|232.8|5
1650283040000|2022-04-18 11:57:20|235.27|232.97|235.32|233.02|235.33|233.03|235.27|232.97|3
1650283050000|2022-04-18 11:57:30|235.31|233.01|235.31|233.01|235.31|233.01|235.31|233.01|1
1650283060000|2022-04-18 11:57:40|235.3|233|235.23|232.93|235.31|233.01|235.23|232.93|6
1650283070000|2022-04-18 11:57:50|235.25|232.95|235.23|232.93|235.25|232.95|235.22|232.92|6
1650283080000|2022-04-18 11:58:00|235.24|232.94|235.24|232.94|235.26|232.96|235.24|232.94|4
1650283090000|2022-04-18 11:58:10|235.23|232.93|235.23|232.93|235.26|232.96|235.23|232.93|5
1650283100000|2022-04-18 11:58:20|235.24|232.94|235.23|232.93|235.28|232.98|235.23|232.93|7
1650283110000|2022-04-18 11:58:30|235.2|232.9|235.2|232.9|235.21|232.91|235.18|232.88|5
1650283120000|2022-04-18 11:58:40|235.22|232.92|235.11|232.81|235.22|232.92|235.11|232.81|7
1650283130000|2022-04-18 11:58:50|235.07|232.77|235.03|232.73|235.07|232.77|235.02|232.72|7
1650283140000|2022-04-18 11:59:00|235.04|232.74|235.06|232.76|235.06|232.76|235.01|232.71|6
1650283150000|2022-04-18 11:59:10|235.07|232.77|234.89|232.59|235.07|232.77|234.88|232.58|18
1650283160000|2022-04-18 11:59:20|234.9|232.6|235.01|232.71|235.02|232.72|234.9|232.6|15
1650283170000|2022-04-18 11:59:30|235.02|232.72|235.04|232.74|235.05|232.75|235|232.7|6
1650283180000|2022-04-18 11:59:40|235.05|232.75|235.24|232.94|235.24|232.94|235.05|232.75|9
1650283190000|2022-04-18 11:59:50|235.22|232.92|235.08|232.78|235.22|232.92|234.94|232.64|10
1650283200000|2022-04-18 12:00:00|235.06|232.76|235.2|232.9|235.2|232.9|235.06|232.76|13
1650283210000|2022-04-18 12:00:10|235.25|232.95|235.36|233.06|235.52|233.22|235.25|232.95|20
1650283220000|2022-04-18 12:00:20|235.38|233.08|235.46|233.16|235.46|233.16|235.38|233.08|8
1650283230000|2022-04-18 12:00:30|235.45|233.15|235.54|233.24|235.54|233.24|235.45|233.15|4
1650283240000|2022-04-18 12:00:40|235.53|233.23|235.4|233.1|235.53|233.23|235.4|233.1|15
1650283250000|2022-04-18 12:00:50|235.41|233.11|235.27|232.97|235.41|233.11|235.27|232.97|12
1650283260000|2022-04-18 12:01:00|235.26|232.96|235.2|232.9|235.26|232.96|235.19|232.89|6
1650283270000|2022-04-18 12:01:10|235.19|232.89|235.11|232.81|235.19|232.89|235.11|232.81|3
1650283280000|2022-04-18 12:01:20|235.1|232.8|235.1|232.8|235.1|232.8|235.1|232.8|1
1650283290000|2022-04-18 12:01:30|235.12|232.82|235.11|232.81|235.12|232.82|235.11|232.81|2
1650283300000|2022-04-18 12:01:40|235.17|232.87|235.36|233.06|235.36|233.06|235.17|232.87|10
1650283310000|2022-04-18 12:01:50|235.37|233.07|235.37|233.07|235.37|233.07|235.36|233.06|3
1650283320000|2022-04-18 12:02:00|235.36|233.06|235.28|232.98|235.37|233.07|235.28|232.98|10
1650283330000|2022-04-18 12:02:10|235.29|232.99|235.39|233.09|235.39|233.09|235.29|232.99|11
1650283340000|2022-04-18 12:02:20|235.38|233.08|235.36|233.06|235.39|233.09|235.36|233.06|7
1650283350000|2022-04-18 12:02:30|235.44|233.14|235.51|233.21|235.51|233.21|235.43|233.13|6
1650283360000|2022-04-18 12:02:40|235.5|233.2|235.47|233.17|235.54|233.24|235.46|233.16|9
1650283370000|2022-04-18 12:02:50|235.52|233.22|235.47|233.17|235.52|233.22|235.47|233.17|2
1650283380000|2022-04-18 12:03:00|235.46|233.16|235.38|233.08|235.46|233.16|235.38|233.08|8
1650283390000|2022-04-18 12:03:10|235.36|233.06|235.47|233.17|235.52|233.22|235.36|233.06|13
1650283400000|2022-04-18 12:03:20|235.48|233.18|235.49|233.19|235.49|233.19|235.48|233.18|2
1650283410000|2022-04-18 12:03:30|235.54|233.24|235.55|233.25|235.57|233.27|235.54|233.24|4
1650283430000|2022-04-18 12:03:50|235.54|233.24|235.55|233.25|235.55|233.25|235.54|233.24|2
1650283440000|2022-04-18 12:04:00|235.56|233.26|235.51|233.21|235.58|233.28|235.5|233.2|11
1650283460000|2022-04-18 12:04:20|235.5|233.2|235.5|233.2|235.55|233.25|235.49|233.19|12
1650283470000|2022-04-18 12:04:30|235.52|233.22|235.53|233.23|235.54|233.24|235.52|233.22|3
1650283480000|2022-04-18 12:04:40|235.54|233.24|235.53|233.23|235.54|233.24|235.51|233.21|3
1650283490000|2022-04-18 12:04:50|235.54|233.24|235.52|233.22|235.55|233.25|235.52|233.22|4
1650283500000|2022-04-18 12:05:00|235.5|233.2|235.54|233.24|235.54|233.24|235.5|233.2|3
1650283510000|2022-04-18 12:05:10|235.55|233.25|235.38|233.08|235.55|233.25|235.31|233.01|16
1650283520000|2022-04-18 12:05:20|235.4|233.1|235.43|233.13|235.43|233.13|235.4|233.1|3
1650283530000|2022-04-18 12:05:30|235.41|233.11|235.43|233.13|235.44|233.14|235.41|233.11|3
1650283540000|2022-04-18 12:05:40|235.42|233.12|235.55|233.25|235.56|233.26|235.42|233.12|11
1650283550000|2022-04-18 12:05:50|235.56|233.26|235.56|233.26|235.56|233.26|235.56|233.26|1
1650283560000|2022-04-18 12:06:00|235.58|233.28|235.56|233.26|235.58|233.28|235.55|233.25|3
1650283570000|2022-04-18 12:06:10|235.55|233.25|235.49|233.19|235.55|233.25|235.49|233.19|9
1650283580000|2022-04-18 12:06:20|235.55|233.25|235.5|233.2|235.55|233.25|235.5|233.2|3
1650283590000|2022-04-18 12:06:30|235.51|233.21|235.64|233.34|235.64|233.34|235.51|233.21|7
1650283600000|2022-04-18 12:06:40|235.63|233.33|235.62|233.32|235.63|233.33|235.61|233.31|3
1650283610000|2022-04-18 12:06:50|235.65|233.35|235.63|233.33|235.65|233.35|235.63|233.33|3
1650283620000|2022-04-18 12:07:00|235.61|233.31|235.64|233.34|235.65|233.35|235.61|233.31|4
1650283630000|2022-04-18 12:07:10|235.63|233.33|235.63|233.33|235.66|233.36|235.6|233.3|6
1650283650000|2022-04-18 12:07:30|235.64|233.34|235.64|233.34|235.64|233.34|235.62|233.32|3
1650283660000|2022-04-18 12:07:40|235.63|233.33|235.63|233.33|235.63|233.33|235.63|233.33|1
1650283670000|2022-04-18 12:07:50|235.58|233.28|235.64|233.34|235.67|233.37|235.55|233.25|13
1650283680000|2022-04-18 12:08:00|235.65|233.35|235.57|233.27|235.67|233.37|235.53|233.23|11
1650283690000|2022-04-18 12:08:10|235.58|233.28|235.54|233.24|235.58|233.28|235.54|233.24|4
1650283700000|2022-04-18 12:08:20|235.55|233.25|235.54|233.24|235.55|233.25|235.54|233.24|2
1650283710000|2022-04-18 12:08:30|235.57|233.27|235.54|233.24|235.57|233.27|235.54|233.24|3
1650283720000|2022-04-18 12:08:40|235.56|233.26|235.54|233.24|235.56|233.26|235.49|233.19|4
1650283730000|2022-04-18 12:08:50|235.53|233.23|235.51|233.21|235.53|233.23|235.51|233.21|2
1650283740000|2022-04-18 12:09:00|235.5|233.2|235.48|233.18|235.53|233.23|235.48|233.18|6
1650283750000|2022-04-18 12:09:10|235.47|233.17|235.62|233.32|235.62|233.32|235.43|233.13|12
1650283760000|2022-04-18 12:09:20|235.61|233.31|235.51|233.21|235.61|233.31|235.51|233.21|5
1650283770000|2022-04-18 12:09:30|235.5|233.2|235.56|233.26|235.59|233.29|235.5|233.2|6
1650283780000|2022-04-18 12:09:40|235.57|233.27|235.56|233.26|235.57|233.27|235.56|233.26|2
1650283800000|2022-04-18 12:10:00|235.55|233.25|235.55|233.25|235.57|233.27|235.55|233.25|3
1650283810000|2022-04-18 12:10:10|235.56|233.26|235.58|233.28|235.59|233.29|235.56|233.26|4
1650283820000|2022-04-18 12:10:20|235.57|233.27|235.56|233.26|235.64|233.34|235.56|233.26|4
1650283830000|2022-04-18 12:10:30|235.57|233.27|235.58|233.28|235.58|233.28|235.57|233.27|2
1650283840000|2022-04-18 12:10:40|235.57|233.27|235.56|233.26|235.57|233.27|235.56|233.26|4
1650283850000|2022-04-18 12:10:50|235.59|233.29|235.57|233.27|235.6|233.3|235.57|233.27|4
1650283860000|2022-04-18 12:11:00|235.59|233.29|235.54|233.24|235.59|233.29|235.54|233.24|5
1650283870000|2022-04-18 12:11:10|235.55|233.25|235.55|233.25|235.56|233.26|235.55|233.25|3
1650283880000|2022-04-18 12:11:20|235.56|233.26|235.56|233.26|235.56|233.26|235.55|233.25|3
1650283890000|2022-04-18 12:11:30|235.59|233.29|235.41|233.11|235.59|233.29|235.37|233.07|12
1650283900000|2022-04-18 12:11:40|235.4|233.1|235.35|233.05|235.4|233.1|235.31|233.01|7
1650283910000|2022-04-18 12:11:50|235.34|233.04|235.32|233.02|235.35|233.05|235.32|233.02|7
1650283920000|2022-04-18 12:12:00|235.39|233.09|235.56|233.26|235.59|233.29|235.39|233.09|17
1650283930000|2022-04-18 12:12:10|235.57|233.27|235.49|233.19|235.57|233.27|235.49|233.19|10
1650283940000|2022-04-18 12:12:20|235.43|233.13|235.48|233.18|235.5|233.2|235.43|233.13|5
1650283950000|2022-04-18 12:12:30|235.47|233.17|235.15|232.85|235.49|233.19|235.15|232.85|18
1650283960000|2022-04-18 12:12:40|235.14|232.84|235.12|232.82|235.16|232.86|235.12|232.82|10
1650283970000|2022-04-18 12:12:50|235.14|232.84|235.1|232.8|235.14|232.84|235.1|232.8|5
1650283980000|2022-04-18 12:13:00|235.11|232.81|235.1|232.8|235.11|232.81|235.1|232.8|2
1650283990000|2022-04-18 12:13:10|235.12|232.82|235.13|232.83|235.15|232.85|235.12|232.82|5
1650284000000|2022-04-18 12:13:20|235.12|232.82|235.14|232.84|235.14|232.84|235.12|232.82|2
1650284010000|2022-04-18 12:13:30|235.22|232.92|235.37|233.07|235.38|233.08|235.22|232.92|8
1650284020000|2022-04-18 12:13:40|235.36|233.06|235.37|233.07|235.37|233.07|235.36|233.06|4
1650284030000|2022-04-18 12:13:50|235.42|233.12|235.39|233.09|235.42|233.12|235.39|233.09|9
1650284040000|2022-04-18 12:14:00|235.37|233.07|235.33|233.03|235.38|233.08|235.33|233.03|11
1650284050000|2022-04-18 12:14:10|235.34|233.04|235.39|233.09|235.42|233.12|235.34|233.04|12
1650284060000|2022-04-18 12:14:20|235.4|233.1|235.39|233.09|235.4|233.1|235.39|233.09|2
1650284070000|2022-04-18 12:14:30|235.43|233.13|235.47|233.17|235.5|233.2|235.37|233.07|10
1650284080000|2022-04-18 12:14:40|235.46|233.16|235.46|233.16|235.46|233.16|235.46|233.16|1
1650284100000|2022-04-18 12:15:00|235.49|233.19|235.42|233.12|235.49|233.19|235.4|233.1|10
1650284110000|2022-04-18 12:15:10|235.41|233.11|235.47|233.17|235.5|233.2|235.4|233.1|14
1650284120000|2022-04-18 12:15:20|235.46|233.16|235.47|233.17|235.48|233.18|235.46|233.16|6
1650284130000|2022-04-18 12:15:30|235.46|233.16|235.46|233.16|235.46|233.16|235.46|233.16|1
1650284140000|2022-04-18 12:15:40|235.45|233.15|235.41|233.11|235.46|233.16|235.41|233.11|5
1650284150000|2022-04-18 12:15:50|235.38|233.08|235.41|233.11|235.42|233.12|235.38|233.08|4
1650284160000|2022-04-18 12:16:00|235.42|233.12|235.39|233.09|235.42|233.12|235.39|233.09|2
1650284170000|2022-04-18 12:16:10|235.38|233.08|235.38|233.08|235.41|233.11|235.37|233.07|8
1650284180000|2022-04-18 12:16:20|235.39|233.09|235.45|233.15|235.45|233.15|235.39|233.09|9
1650284190000|2022-04-18 12:16:30|235.43|233.13|235.55|233.25|235.55|233.25|235.38|233.08|12
1650284200000|2022-04-18 12:16:40|235.57|233.27|235.6|233.3|235.6|233.3|235.57|233.27|2
1650284210000|2022-04-18 12:16:50|235.59|233.29|235.48|233.18|235.59|233.29|235.48|233.18|7
1650284220000|2022-04-18 12:17:00|235.49|233.19|235.49|233.19|235.52|233.22|235.47|233.17|9
1650284230000|2022-04-18 12:17:10|235.51|233.21|235.51|233.21|235.52|233.22|235.41|233.11|15
1650284240000|2022-04-18 12:17:20|235.53|233.23|235.55|233.25|235.55|233.25|235.49|233.19|12
1650284250000|2022-04-18 12:17:30|235.54|233.24|235.57|233.27|235.57|233.27|235.54|233.24|7
1650284260000|2022-04-18 12:17:40|235.55|233.25|235.65|233.35|235.65|233.35|235.55|233.25|11
1650284270000|2022-04-18 12:17:50|235.71|233.41|235.97|233.67|235.97|233.67|235.71|233.41|21
1650284280000|2022-04-18 12:18:00|235.89|233.59|236.86|234.56|236.9|234.6|235.89|233.59|29
1650284290000|2022-04-18 12:18:10|236.81|234.51|236.76|234.46|236.82|234.52|236.49|234.19|28
1650284300000|2022-04-18 12:18:20|236.77|234.47|237.42|235.12|237.42|235.12|236.72|234.42|28
1650284310000|2022-04-18 12:18:30|237.39|235.09|236.86|234.56|237.43|235.13|236.77|234.47|29
1650284320000|2022-04-18 12:18:40|236.87|234.57|236.87|234.57|237.03|234.73|236.87|234.57|21
1650284330000|2022-04-18 12:18:50|236.86|234.56|236.7|234.4|236.87|234.57|236.7|234.4|10
1650284340000|2022-04-18 12:19:00|236.72|234.42|236.57|234.27|236.72|234.42|236.57|234.27|14
1650284350000|2022-04-18 12:19:10|236.56|234.26|236.56|234.26|236.74|234.44|236.49|234.19|22
1650284360000|2022-04-18 12:19:20|236.66|234.36|236.67|234.37|236.67|234.37|236.53|234.23|12
1650284370000|2022-04-18 12:19:30|236.66|234.36|236.67|234.37|236.67|234.37|236.6|234.3|12
1650284380000|2022-04-18 12:19:40|236.68|234.38|236.73|234.43|236.75|234.45|236.62|234.32|11
1650284390000|2022-04-18 12:19:50|236.74|234.44|236.85|234.55|236.92|234.62|236.74|234.44|16
1650284400000|2022-04-18 12:20:00|236.88|234.58|236.6|234.3|236.88|234.58|236.6|234.3|19
1650284410000|2022-04-18 12:20:10|236.61|234.31|236.58|234.28|236.65|234.35|236.57|234.27|13
1650284420000|2022-04-18 12:20:20|236.57|234.27|236.64|234.34|236.7|234.4|236.57|234.27|20
1650284430000|2022-04-18 12:20:30|236.61|234.31|236.64|234.34|236.68|234.38|236.61|234.31|13
1650284440000|2022-04-18 12:20:40|236.66|234.36|236.68|234.38|236.73|234.43|236.66|234.36|12
1650284450000|2022-04-18 12:20:50|236.71|234.41|236.71|234.41|236.75|234.45|236.68|234.38|9
1650284460000|2022-04-18 12:21:00|236.7|234.4|236.64|234.34|236.75|234.45|236.64|234.34|7
1650284470000|2022-04-18 12:21:10|236.57|234.27|236.94|234.64|236.94|234.64|236.49|234.19|25
1650284480000|2022-04-18 12:21:20|236.93|234.63|236.9|234.6|236.93|234.63|236.81|234.51|18
1650284490000|2022-04-18 12:21:30|236.89|234.59|236.93|234.63|236.93|234.63|236.89|234.59|9
1650284500000|2022-04-18 12:21:40|236.94|234.64|236.91|234.61|236.97|234.67|236.91|234.61|8
1650284510000|2022-04-18 12:21:50|236.9|234.6|236.88|234.58|236.91|234.61|236.86|234.56|9
1650284520000|2022-04-18 12:22:00|236.86|234.56|236.99|234.69|236.99|234.69|236.86|234.56|16
1650284530000|2022-04-18 12:22:10|236.98|234.68|236.93|234.63|236.99|234.69|236.91|234.61|12
1650284540000|2022-04-18 12:22:20|236.95|234.65|237.01|234.71|237.16|234.86|236.95|234.65|14
1650284550000|2022-04-18 12:22:30|237.02|234.72|237.44|235.14|237.45|235.15|237.02|234.72|26
1650284560000|2022-04-18 12:22:40|237.43|235.13|237.42|235.12|237.43|235.13|237.39|235.09|7
1650284570000|2022-04-18 12:22:50|237.43|235.13|237.52|235.22|237.58|235.28|237.43|235.13|16
1650284580000|2022-04-18 12:23:00|237.51|235.21|237.48|235.18|237.51|235.21|237.41|235.11|18
1650284590000|2022-04-18 12:23:10|237.49|235.19|237.31|235.01|237.52|235.22|237.3|235|20
1650284600000|2022-04-18 12:23:20|237.32|235.02|237.36|235.06|237.36|235.06|237.32|235.02|13
1650284610000|2022-04-18 12:23:30|237.34|235.04|237|234.7|237.34|235.04|237|234.7|14
1650284620000|2022-04-18 12:23:40|237.03|234.73|237.18|234.88|237.22|234.92|237.03|234.73|18
1650284630000|2022-04-18 12:23:50|237.2|234.9|237.21|234.91|237.26|234.96|237.2|234.9|14
1650284640000|2022-04-18 12:24:00|237.22|234.92|237.09|234.79|237.23|234.93|237.09|234.79|11
1650284650000|2022-04-18 12:24:10|237.08|234.78|236.97|234.67|237.08|234.78|236.97|234.67|6
1650284660000|2022-04-18 12:24:20|236.96|234.66|236.91|234.61|237|234.7|236.91|234.61|10
1650284670000|2022-04-18 12:24:30|236.92|234.62|236.82|234.52|236.92|234.62|236.82|234.52|8
1650284680000|2022-04-18 12:24:40|236.83|234.53|236.87|234.57|236.91|234.61|236.82|234.52|21
1650284690000|2022-04-18 12:24:50|236.89|234.59|236.96|234.66|236.97|234.67|236.89|234.59|12
1650284700000|2022-04-18 12:25:00|236.94|234.64|236.73|234.43|236.94|234.64|236.73|234.43|10
1650284710000|2022-04-18 12:25:10|236.7|234.4|236.84|234.54|236.84|234.54|236.68|234.38|9
1650284720000|2022-04-18 12:25:20|236.85|234.55|237.05|234.75|237.07|234.77|236.82|234.52|17
1650284730000|2022-04-18 12:25:30|237.04|234.74|237.04|234.74|237.06|234.76|236.99|234.69|16
1650284740000|2022-04-18 12:25:40|237.02|234.72|237.01|234.71|237.3|235|237.01|234.71|22
1650284750000|2022-04-18 12:25:50|237|234.7|236.94|234.64|237|234.7|236.91|234.61|10
1650284760000|2022-04-18 12:26:00|236.93|234.63|236.76|234.46|236.93|234.63|236.71|234.41|13
1650284770000|2022-04-18 12:26:10|236.77|234.47|236.82|234.52|236.88|234.58|236.77|234.47|10
1650284780000|2022-04-18 12:26:20|236.83|234.53|236.75|234.45|236.83|234.53|236.69|234.39|10
1650284790000|2022-04-18 12:26:30|236.74|234.44|236.81|234.51|236.81|234.51|236.71|234.41|13
1650284800000|2022-04-18 12:26:40|236.8|234.5|236.88|234.58|236.92|234.62|236.8|234.5|16
1650284810000|2022-04-18 12:26:50|236.89|234.59|236.8|234.5|236.89|234.59|236.8|234.5|9
1650284820000|2022-04-18 12:27:00|236.79|234.49|236.8|234.5|236.81|234.51|236.79|234.49|8
1650284830000|2022-04-18 12:27:10|236.79|234.49|236.92|234.62|236.92|234.62|236.78|234.48|11
1650284840000|2022-04-18 12:27:20|236.94|234.64|236.88|234.58|236.94|234.64|236.79|234.49|13
1650284850000|2022-04-18 12:27:30|236.87|234.57|236.88|234.58|236.88|234.58|236.85|234.55|6
1650284860000|2022-04-18 12:27:40|236.89|234.59|236.88|234.58|236.89|234.59|236.79|234.49|15
1650284870000|2022-04-18 12:27:50|236.8|234.5|236.67|234.37|236.82|234.52|236.67|234.37|19
1650284880000|2022-04-18 12:28:00|236.66|234.36|236.65|234.35|236.7|234.4|236.59|234.29|10
1650284890000|2022-04-18 12:28:10|236.67|234.37|236.83|234.53|236.84|234.54|236.66|234.36|11
1650284900000|2022-04-18 12:28:20|236.77|234.47|236.78|234.48|236.79|234.49|236.71|234.41|11
1650284910000|2022-04-18 12:28:30|236.8|234.5|236.77|234.47|236.87|234.57|236.71|234.41|19
1650284920000|2022-04-18 12:28:40|236.78|234.48|236.76|234.46|236.79|234.49|236.76|234.46|7
1650284930000|2022-04-18 12:28:50|236.78|234.48|236.75|234.45|236.78|234.48|236.71|234.41|7
1650284940000|2022-04-18 12:29:00|236.76|234.46|236.85|234.55|236.88|234.58|236.75|234.45|13
1650284950000|2022-04-18 12:29:10|236.86|234.56|236.91|234.61|236.92|234.62|236.84|234.54|8
1650284960000|2022-04-18 12:29:20|236.92|234.62|236.92|234.62|236.92|234.62|236.92|234.62|1
1650284970000|2022-04-18 12:29:30|236.91|234.61|236.83|234.53|236.91|234.61|236.82|234.52|12
1650284980000|2022-04-18 12:29:40|236.84|234.54|236.92|234.62|236.92|234.62|236.84|234.54|5
1650284990000|2022-04-18 12:29:50|236.91|234.61|236.87|234.57|236.97|234.67|236.87|234.57|8
1650285000000|2022-04-18 12:30:00|236.86|234.56|236.93|234.63|236.93|234.63|236.86|234.56|11
1650285010000|2022-04-18 12:30:10|236.94|234.64|236.98|234.68|236.99|234.69|236.92|234.62|9
1650285020000|2022-04-18 12:30:20|236.99|234.69|236.89|234.59|236.99|234.69|236.84|234.54|7
1650285030000|2022-04-18 12:30:30|236.88|234.58|236.77|234.47|236.88|234.58|236.77|234.47|4
1650285040000|2022-04-18 12:30:40|236.79|234.49|236.79|234.49|236.81|234.51|236.74|234.44|9
1650285050000|2022-04-18 12:30:50|236.78|234.48|236.73|234.43|236.8|234.5|236.73|234.43|9
1650285060000|2022-04-18 12:31:00|236.69|234.39|236.69|234.39|236.69|234.39|236.68|234.38|3
1650285070000|2022-04-18 12:31:10|236.66|234.36|236.6|234.3|236.66|234.36|236.59|234.29|11
1650285080000|2022-04-18 12:31:20|236.59|234.29|236.57|234.27|236.6|234.3|236.56|234.26|10
1650285090000|2022-04-18 12:31:30|236.58|234.28|236.51|234.21|236.59|234.29|236.51|234.21|7
1650285100000|2022-04-18 12:31:40|236.52|234.22|236.74|234.44|236.76|234.46|236.52|234.22|18
1650285110000|2022-04-18 12:31:50|236.75|234.45|236.75|234.45|236.81|234.51|236.75|234.45|12
1650285120000|2022-04-18 12:32:00|236.74|234.44|236.76|234.46|236.79|234.49|236.69|234.39|17
1650285130000|2022-04-18 12:32:10|236.7|234.4|236.7|234.4|236.7|234.4|236.7|234.4|1
1650285140000|2022-04-18 12:32:20|236.68|234.38|236.65|234.35|236.71|234.41|236.65|234.35|13
1650285150000|2022-04-18 12:32:30|236.66|234.36|236.62|234.32|236.66|234.36|236.57|234.27|13
1650285160000|2022-04-18 12:32:40|236.63|234.33|236.64|234.34|236.66|234.36|236.63|234.33|4
1650285170000|2022-04-18 12:32:50|236.65|234.35|236.77|234.47|236.77|234.47|236.65|234.35|10
1650285180000|2022-04-18 12:33:00|236.75|234.45|236.9|234.6|236.9|234.6|236.74|234.44|13
1650285190000|2022-04-18 12:33:10|236.89|234.59|236.9|234.6|236.9|234.6|236.89|234.59|4
1650285200000|2022-04-18 12:33:20|236.89|234.59|237.15|234.85|237.15|234.85|236.89|234.59|7
1650285210000|2022-04-18 12:33:30|237.16|234.86|237.14|234.84|237.17|234.87|237.13|234.83|5
1650285220000|2022-04-18 12:33:40|237.1|234.8|237.03|234.73|237.11|234.81|236.98|234.68|9
1650285230000|2022-04-18 12:33:50|237.06|234.76|237.05|234.75|237.06|234.76|237.05|234.75|2
1650285240000|2022-04-18 12:34:00|237.02|234.72|237.36|235.06|237.39|235.09|237.02|234.72|17
1650285250000|2022-04-18 12:34:10|237.32|235.02|237.34|235.04|237.38|235.08|237.31|235.01|10
1650285260000|2022-04-18 12:34:20|237.31|235.01|237.13|234.83|237.31|235.01|237.11|234.81|16
1650285270000|2022-04-18 12:34:30|237.14|234.84|237.38|235.08|237.43|235.13|237.13|234.83|12
1650285280000|2022-04-18 12:34:40|237.37|235.07|237.05|234.75|237.37|235.07|237.05|234.75|12
1650285290000|2022-04-18 12:34:50|237.04|234.74|237.04|234.74|237.04|234.74|237.03|234.73|3
1650285300000|2022-04-18 12:35:00|237.03|234.73|237.09|234.79|237.09|234.79|237|234.7|12
1650285310000|2022-04-18 12:35:10|237.1|234.8|237.46|235.16|237.46|235.16|237.08|234.78|24
1650285320000|2022-04-18 12:35:20|237.47|235.17|237.65|235.35|237.65|235.35|237.47|235.17|23
1650285330000|2022-04-18 12:35:30|237.62|235.32|237.92|235.62|237.99|235.69|237.62|235.32|30
1650285340000|2022-04-18 12:35:40|237.94|235.64|237.78|235.48|237.96|235.66|237.7|235.4|24
1650285350000|2022-04-18 12:35:50|237.81|235.51|237.72|235.42|237.81|235.51|237.72|235.42|14
1650285360000|2022-04-18 12:36:00|237.76|235.46|237.81|235.51|237.81|235.51|237.76|235.46|16
1650285370000|2022-04-18 12:36:10|237.79|235.49|237.69|235.39|237.83|235.53|237.69|235.39|17
1650285380000|2022-04-18 12:36:20|237.59|235.29|237.42|235.12|237.62|235.32|237.38|235.08|14
1650285390000|2022-04-18 12:36:30|237.41|235.11|237.45|235.15|237.45|235.15|237.39|235.09|14
1650285400000|2022-04-18 12:36:40|237.44|235.14|237.56|235.26|237.58|235.28|237.43|235.13|14
1650285410000|2022-04-18 12:36:50|237.63|235.33|237.53|235.23|237.63|235.33|237.53|235.23|13
1650285420000|2022-04-18 12:37:00|237.55|235.25|237.47|235.17|237.55|235.25|237.46|235.16|8
1650285430000|2022-04-18 12:37:10|237.48|235.18|237.43|235.13|237.53|235.23|237.42|235.12|15
1650285440000|2022-04-18 12:37:20|237.47|235.17|237.48|235.18|237.5|235.2|237.4|235.1|20
1650285450000|2022-04-18 12:37:30|237.47|235.17|237.42|235.12|237.48|235.18|237.4|235.1|13
1650285460000|2022-04-18 12:37:40|237.41|235.11|237.45|235.15|237.46|235.16|237.41|235.11|9
1650285470000|2022-04-18 12:37:50|237.44|235.14|237.4|235.1|237.44|235.14|237.4|235.1|11
1650285480000|2022-04-18 12:38:00|237.42|235.12|237.4|235.1|237.45|235.15|237.4|235.1|10
1650285490000|2022-04-18 12:38:10|237.41|235.11|237.58|235.28|237.58|235.28|237.41|235.11|11
1650285500000|2022-04-18 12:38:20|237.57|235.27|237.32|235.02|237.57|235.27|237.32|235.02|20
1650285510000|2022-04-18 12:38:30|237.29|234.99|237.39|235.09|237.4|235.1|237.24|234.94|16
1650285520000|2022-04-18 12:38:40|237.38|235.08|237.53|235.23|237.56|235.26|237.38|235.08|11
1650285530000|2022-04-18 12:38:50|237.54|235.24|237.45|235.15|237.54|235.24|237.44|235.14|7
1650285540000|2022-04-18 12:39:00|237.42|235.12|237.58|235.28|237.58|235.28|237.36|235.06|15
1650285550000|2022-04-18 12:39:10|237.61|235.31|237.62|235.32|237.69|235.39|237.56|235.26|18
1650285560000|2022-04-18 12:39:20|237.63|235.33|237.57|235.27|237.65|235.35|237.57|235.27|7
1650285570000|2022-04-18 12:39:30|237.62|235.32|237.68|235.38|237.68|235.38|237.62|235.32|7
1650285580000|2022-04-18 12:39:40|237.7|235.4|237.44|235.14|237.7|235.4|237.43|235.13|20
1650285590000|2022-04-18 12:39:50|237.46|235.16|237.4|235.1|237.47|235.17|237.4|235.1|8
1650285600000|2022-04-18 12:40:00|237.41|235.11|237.42|235.12|237.44|235.14|237.4|235.1|15
1650285610000|2022-04-18 12:40:10|237.41|235.11|237.4|235.1|237.43|235.13|237.4|235.1|4
1650285620000|2022-04-18 12:40:20|237.39|235.09|237.44|235.14|237.44|235.14|237.36|235.06|10
1650285630000|2022-04-18 12:40:30|237.45|235.15|237.43|235.13|237.47|235.17|237.43|235.13|5
1650285640000|2022-04-18 12:40:40|237.44|235.14|237.51|235.21|237.64|235.34|237.42|235.12|21
1650285650000|2022-04-18 12:40:50|237.53|235.23|237.46|235.16|237.54|235.24|237.46|235.16|9
1650285660000|2022-04-18 12:41:00|237.45|235.15|237.51|235.21|237.51|235.21|237.41|235.11|7
1650285670000|2022-04-18 12:41:10|237.52|235.22|237.51|235.21|237.52|235.22|237.5|235.2|3
1650285680000|2022-04-18 12:41:20|237.5|235.2|237.68|235.38|237.71|235.41|237.5|235.2|11
1650285690000|2022-04-18 12:41:30|237.67|235.37|237.71|235.41|237.71|235.41|237.53|235.23|18
1650285700000|2022-04-18 12:41:40|237.72|235.42|237.66|235.36|237.74|235.44|237.66|235.36|6
1650285710000|2022-04-18 12:41:50|237.68|235.38|237.67|235.37|237.73|235.43|237.65|235.35|7
1650285720000|2022-04-18 12:42:00|237.68|235.38|237.68|235.38|237.7|235.4|237.68|235.38|3
1650285730000|2022-04-18 12:42:10|237.69|235.39|237.58|235.28|237.69|235.39|237.57|235.27|10
1650285740000|2022-04-18 12:42:20|237.57|235.27|237.6|235.3|237.62|235.32|237.52|235.22|12
1650285750000|2022-04-18 12:42:30|237.59|235.29|237.59|235.29|237.59|235.29|237.59|235.29|1
1650285760000|2022-04-18 12:42:40|237.61|235.31|237.62|235.32|237.62|235.32|237.6|235.3|6
1650285770000|2022-04-18 12:42:50|237.59|235.29|237.59|235.29|237.59|235.29|237.59|235.29|1
1650285780000|2022-04-18 12:43:00|237.58|235.28|237.57|235.27|237.59|235.29|237.56|235.26|5
1650285790000|2022-04-18 12:43:10|237.58|235.28|237.66|235.36|237.71|235.41|237.58|235.28|7
1650285800000|2022-04-18 12:43:20|237.68|235.38|237.68|235.38|237.69|235.39|237.64|235.34|4
1650285810000|2022-04-18 12:43:30|237.6|235.3|237.62|235.32|237.69|235.39|237.6|235.3|3
1650285820000|2022-04-18 12:43:40|237.66|235.36|237.6|235.3|237.66|235.36|237.53|235.23|11
1650285830000|2022-04-18 12:43:50|237.64|235.34|237.6|235.3|237.64|235.34|237.6|235.3|2
1650285840000|2022-04-18 12:44:00|237.65|235.35|237.6|235.3|237.65|235.35|237.6|235.3|6
1650285850000|2022-04-18 12:44:10|237.61|235.31|237.6|235.3|237.62|235.32|237.6|235.3|5
1650285860000|2022-04-18 12:44:20|237.59|235.29|237.57|235.27|237.59|235.29|237.56|235.26|5
1650285870000|2022-04-18 12:44:30|237.56|235.26|237.54|235.24|237.58|235.28|237.54|235.24|9
1650285880000|2022-04-18 12:44:40|237.53|235.23|237.56|235.26|237.56|235.26|237.51|235.21|5
1650285890000|2022-04-18 12:44:50|237.57|235.27|237.58|235.28|237.59|235.29|237.57|235.27|4
1650285900000|2022-04-18 12:45:00|237.59|235.29|237.6|235.3|237.66|235.36|237.57|235.27|10
1650285910000|2022-04-18 12:45:10|237.59|235.29|237.62|235.32|237.65|235.35|237.59|235.29|8
1650285920000|2022-04-18 12:45:20|237.61|235.31|237.62|235.32|237.69|235.39|237.61|235.31|3
1650285930000|2022-04-18 12:45:30|237.61|235.31|237.59|235.29|237.61|235.31|237.59|235.29|2
1650285940000|2022-04-18 12:45:40|237.56|235.26|237.55|235.25|237.59|235.29|237.55|235.25|4
1650285950000|2022-04-18 12:45:50|237.54|235.24|237.51|235.21|237.54|235.24|237.51|235.21|4
1650285960000|2022-04-18 12:46:00|237.47|235.17|237.28|234.98|237.51|235.21|237.26|234.96|11
1650285970000|2022-04-18 12:46:10|237.26|234.96|237.3|235|237.3|235|237.22|234.92|9
1650285980000|2022-04-18 12:46:20|237.29|234.99|237.33|235.03|237.39|235.09|237.29|234.99|11
1650285990000|2022-04-18 12:46:30|237.32|235.02|237.31|235.01|237.32|235.02|237.31|235.01|2
1650286000000|2022-04-18 12:46:40|237.29|234.99|237.34|235.04|237.35|235.05|237.25|234.95|12
1650286010000|2022-04-18 12:46:50|237.32|235.02|237.31|235.01|237.34|235.04|237.28|234.98|12
1650286020000|2022-04-18 12:47:00|237.32|235.02|237.37|235.07|237.38|235.08|237.32|235.02|7
1650286030000|2022-04-18 12:47:10|237.38|235.08|237.49|235.19|237.54|235.24|237.36|235.06|14
1650286040000|2022-04-18 12:47:20|237.56|235.26|237.54|235.24|237.68|235.38|237.54|235.24|21
1650286050000|2022-04-18 12:47:30|237.53|235.23|237.47|235.17|237.53|235.23|237.47|235.17|13
1650286060000|2022-04-18 12:47:40|237.46|235.16|237.45|235.15|237.49|235.19|237.41|235.11|13
1650286070000|2022-04-18 12:47:50|237.44|235.14|237.44|235.14|237.49|235.19|237.44|235.14|12
1650286080000|2022-04-18 12:48:00|237.48|235.18|237.44|235.14|237.48|235.18|237.44|235.14|2
1650286090000|2022-04-18 12:48:10|237.46|235.16|237.51|235.21|237.51|235.21|237.4|235.1|8
1650286100000|2022-04-18 12:48:20|237.48|235.18|237.4|235.1|237.49|235.19|237.4|235.1|11
1650286110000|2022-04-18 12:48:30|237.47|235.17|237.46|235.16|237.53|235.23|237.44|235.14|16
1650286120000|2022-04-18 12:48:40|237.48|235.18|237.43|235.13|237.55|235.25|237.4|235.1|20
1650286130000|2022-04-18 12:48:50|237.44|235.14|237.43|235.13|237.54|235.24|237.41|235.11|16
1650286140000|2022-04-18 12:49:00|237.47|235.17|237.42|235.12|237.51|235.21|237.42|235.12|16
1650286150000|2022-04-18 12:49:10|237.45|235.15|237.5|235.2|237.5|235.2|237.43|235.13|15
1650286160000|2022-04-18 12:49:20|237.47|235.17|237.51|235.21|237.51|235.21|237.42|235.12|11
1650286170000|2022-04-18 12:49:30|237.5|235.2|237.54|235.24|237.62|235.32|237.5|235.2|12
1650286180000|2022-04-18 12:49:40|237.51|235.21|237.51|235.21|237.62|235.32|237.5|235.2|16
1650286190000|2022-04-18 12:49:50|237.54|235.24|237.5|235.2|237.55|235.25|237.5|235.2|9
1650286200000|2022-04-18 12:50:00|237.46|235.16|237.56|235.26|237.56|235.26|237.42|235.12|9
1650286210000|2022-04-18 12:50:10|237.57|235.27|237.53|235.23|237.63|235.33|237.52|235.22|9
1650286220000|2022-04-18 12:50:20|237.54|235.24|237.65|235.35|237.65|235.35|237.54|235.24|12
1650286230000|2022-04-18 12:50:30|237.64|235.34|237.54|235.24|237.64|235.34|237.54|235.24|11
1650286240000|2022-04-18 12:50:40|237.53|235.23|237.5|235.2|237.56|235.26|237.5|235.2|8
1650286250000|2022-04-18 12:50:50|237.53|235.23|237.65|235.35|237.65|235.35|237.52|235.22|12
1650286260000|2022-04-18 12:51:00|237.6|235.3|237.55|235.25|237.63|235.33|237.51|235.21|15
1650286270000|2022-04-18 12:51:10|237.6|235.3|237.63|235.33|237.65|235.35|237.59|235.29|11
1650286280000|2022-04-18 12:51:20|237.61|235.31|237.61|235.31|237.61|235.31|237.61|235.31|1
1650286290000|2022-04-18 12:51:30|237.67|235.37|237.66|235.36|237.73|235.43|237.66|235.36|4
1650286300000|2022-04-18 12:51:40|237.67|235.37|237.75|235.45|237.76|235.46|237.67|235.37|6
1650286310000|2022-04-18 12:51:50|237.73|235.43|237.75|235.45|237.84|235.54|237.72|235.42|19
1650286320000|2022-04-18 12:52:00|237.78|235.48|237.71|235.41|237.81|235.51|237.71|235.41|5
1650286330000|2022-04-18 12:52:10|237.74|235.44|237.5|235.2|237.75|235.45|237.5|235.2|14
1650286340000|2022-04-18 12:52:20|237.48|235.18|237.43|235.13|237.53|235.23|237.43|235.13|6
1650286350000|2022-04-18 12:52:30|237.48|235.18|237.51|235.21|237.55|235.25|237.42|235.12|17
1650286360000|2022-04-18 12:52:40|237.5|235.2|237.43|235.13|237.5|235.2|237.4|235.1|8
1650286370000|2022-04-18 12:52:50|237.42|235.12|237.54|235.24|237.54|235.24|237.39|235.09|10
1650286380000|2022-04-18 12:53:00|237.52|235.22|237.51|235.21|237.54|235.24|237.47|235.17|7
1650286390000|2022-04-18 12:53:10|237.52|235.22|237.52|235.22|237.52|235.22|237.44|235.14|14
1650286400000|2022-04-18 12:53:20|237.51|235.21|237.66|235.36|237.67|235.37|237.51|235.21|14
1650286410000|2022-04-18 12:53:30|237.67|235.37|237.66|235.36|237.79|235.49|237.62|235.32|18
1650286430000|2022-04-18 12:53:50|237.72|235.42|237.71|235.41|237.72|235.42|237.69|235.39|3
1650286440000|2022-04-18 12:54:00|237.7|235.4|237.7|235.4|237.74|235.44|237.7|235.4|4
1650286450000|2022-04-18 12:54:10|237.71|235.41|237.71|235.41|237.75|235.45|237.7|235.4|8
1650286460000|2022-04-18 12:54:20|237.72|235.42|237.6|235.3|237.72|235.42|237.6|235.3|10
1650286470000|2022-04-18 12:54:30|237.64|235.34|237.6|235.3|237.66|235.36|237.6|235.3|5
1650286480000|2022-04-18 12:54:40|237.64|235.34|237.62|235.32|237.64|235.34|237.56|235.26|9
1650286490000|2022-04-18 12:54:50|237.65|235.35|237.6|235.3|237.65|235.35|237.6|235.3|6
1650286500000|2022-04-18 12:55:00|237.61|235.31|237.65|235.35|237.73|235.43|237.61|235.31|10
1650286510000|2022-04-18 12:55:10|237.68|235.38|237.75|235.45|237.78|235.48|237.61|235.31|15
1650286520000|2022-04-18 12:55:20|237.86|235.56|237.51|235.21|237.86|235.56|237.5|235.2|22
1650286530000|2022-04-18 12:55:30|237.52|235.22|237.43|235.13|237.53|235.23|237.43|235.13|14
1650286540000|2022-04-18 12:55:40|237.44|235.14|237.52|235.22|237.61|235.31|237.42|235.12|18
1650286550000|2022-04-18 12:55:50|237.5|235.2|237.45|235.15|237.55|235.25|237.42|235.12|20
1650286560000|2022-04-18 12:56:00|237.46|235.16|237.4|235.1|237.47|235.17|237.39|235.09|10
1650286570000|2022-04-18 12:56:10|237.42|235.12|237.41|235.11|237.49|235.19|237.32|235.02|24
1650286580000|2022-04-18 12:56:20|237.39|235.09|237.6|235.3|237.61|235.31|237.39|235.09|16
1650286590000|2022-04-18 12:56:30|237.59|235.29|237.53|235.23|237.59|235.29|237.43|235.13|14
1650286600000|2022-04-18 12:56:40|237.54|235.24|237.46|235.16|237.69|235.39|237.46|235.16|30
1650286610000|2022-04-18 12:56:50|237.44|235.14|237.51|235.21|237.51|235.21|237.4|235.1|11
1650286620000|2022-04-18 12:57:00|237.52|235.22|237.45|235.15|237.59|235.29|237.44|235.14|16
1650286630000|2022-04-18 12:57:10|237.36|235.06|237.29|234.99|237.49|235.19|237.17|234.87|22
1650286640000|2022-04-18 12:57:20|237.32|235.02|237.25|234.95|237.32|235.02|237.25|234.95|10
1650286650000|2022-04-18 12:57:30|237.24|234.94|237.28|234.98|237.29|234.99|237.19|234.89|7
1650286660000|2022-04-18 12:57:40|237.3|235|237.38|235.08|237.38|235.08|237.29|234.99|9
1650286670000|2022-04-18 12:57:50|237.39|235.09|237.33|235.03|237.41|235.11|237.28|234.98|11
1650286680000|2022-04-18 12:58:00|237.32|235.02|237.32|235.02|237.36|235.06|237.32|235.02|6
1650286690000|2022-04-18 12:58:10|237.28|234.98|237.08|234.78|237.28|234.98|237.08|234.78|6
1650286700000|2022-04-18 12:58:20|237.11|234.81|237.28|234.98|237.28|234.98|237.1|234.8|11
1650286710000|2022-04-18 12:58:30|237.25|234.95|237.22|234.92|237.25|234.95|237.21|234.91|9
1650286720000|2022-04-18 12:58:40|237.19|234.89|237.29|234.99|237.29|234.99|237.07|234.77|12
1650286730000|2022-04-18 12:58:50|237.33|235.03|237.23|234.93|237.33|235.03|237.21|234.91|17
1650286740000|2022-04-18 12:59:00|237.22|234.92|237.3|235|237.31|235.01|237.22|234.92|9
1650286750000|2022-04-18 12:59:10|237.26|234.96|237.27|234.97|237.27|234.97|237.22|234.92|16
1650286760000|2022-04-18 12:59:20|237.26|234.96|237.11|234.81|237.33|235.03|237.07|234.77|19
1650286770000|2022-04-18 12:59:30|237.06|234.76|237.06|234.76|237.1|234.8|237.04|234.74|9
1650286780000|2022-04-18 12:59:40|237.07|234.77|237.06|234.76|237.1|234.8|237.02|234.72|12
1650286790000|2022-04-18 12:59:50|237.07|234.77|236.98|234.68|237.08|234.78|236.97|234.67|12
1650286800000|2022-04-18 13:00:00|236.99|234.69|237.25|234.95|237.25|234.95|236.98|234.68|23
1650286810000|2022-04-18 13:00:10|237.28|234.98|237.09|234.79|237.3|235|237.09|234.79|10
1650286820000|2022-04-18 13:00:20|237.13|234.83|237.09|234.79|237.13|234.83|237.09|234.79|9
1650286830000|2022-04-18 13:00:30|237.08|234.78|236.99|234.69|237.08|234.78|236.99|234.69|13
1650286840000|2022-04-18 13:00:40|236.98|234.68|236.89|234.59|236.98|234.68|236.89|234.59|12
1650286850000|2022-04-18 13:00:50|236.9|234.6|236.88|234.58|236.9|234.6|236.87|234.57|8
1650286860000|2022-04-18 13:01:00|236.9|234.6|236.85|234.55|236.91|234.61|236.85|234.55|7
1650286870000|2022-04-18 13:01:10|236.86|234.56|236.87|234.57|236.87|234.57|236.86|234.56|2
1650286880000|2022-04-18 13:01:20|236.89|234.59|236.89|234.59|236.93|234.63|236.89|234.59|6
1650286890000|2022-04-18 13:01:30|236.87|234.57|236.78|234.48|236.87|234.57|236.78|234.48|14
1650286900000|2022-04-18 13:01:40|236.8|234.5|236.74|234.44|236.8|234.5|236.71|234.41|10
1650286910000|2022-04-18 13:01:50|236.71|234.41|236.74|234.44|236.77|234.47|236.71|234.41|8
1650286920000|2022-04-18 13:02:00|236.79|234.49|236.75|234.45|236.8|234.5|236.72|234.42|10
1650286930000|2022-04-18 13:02:10|236.78|234.48|236.8|234.5|236.8|234.5|236.76|234.46|14
1650286940000|2022-04-18 13:02:20|236.79|234.49|236.84|234.54|236.84|234.54|236.77|234.47|11
1650286960000|2022-04-18 13:02:40|236.91|234.61|236.93|234.63|236.97|234.67|236.91|234.61|4
1650286970000|2022-04-18 13:02:50|236.97|234.67|236.98|234.68|237|234.7|236.93|234.63|7
1650286980000|2022-04-18 13:03:00|237|234.7|237.26|234.96|237.3|235|236.99|234.69|17
1650286990000|2022-04-18 13:03:10|237.29|234.99|237.34|235.04|237.41|235.11|237.28|234.98|17
1650287000000|2022-04-18 13:03:20|237.36|235.06|237.44|235.14|237.47|235.17|237.35|235.05|20
1650287010000|2022-04-18 13:03:30|237.46|235.16|237.55|235.25|237.56|235.26|237.44|235.14|16
1650287020000|2022-04-18 13:03:40|237.62|235.32|237.49|235.19|237.63|235.33|237.49|235.19|14
1650287030000|2022-04-18 13:03:50|237.53|235.23|237.54|235.24|237.54|235.24|237.5|235.2|4
1650287040000|2022-04-18 13:04:00|237.5|235.2|237.49|235.19|237.53|235.23|237.46|235.16|11
1650287050000|2022-04-18 13:04:10|237.51|235.21|237.6|235.3|237.63|235.33|237.5|235.2|18
1650287060000|2022-04-18 13:04:20|237.61|235.31|237.57|235.27|237.65|235.35|237.52|235.22|20
1650287070000|2022-04-18 13:04:30|237.59|235.29|237.52|235.22|237.64|235.34|237.51|235.21|13
1650287080000|2022-04-18 13:04:40|237.51|235.21|237.46|235.16|237.57|235.27|237.43|235.13|12
1650287090000|2022-04-18 13:04:50|237.47|235.17|237.29|234.99|237.48|235.18|237.27|234.97|20
1650287100000|2022-04-18 13:05:00|237.3|235|237.04|234.74|237.3|235|237.04|234.74|15
1650287110000|2022-04-18 13:05:10|237.05|234.75|237.01|234.71|237.06|234.76|237|234.7|7
1650287120000|2022-04-18 13:05:20|237.02|234.72|237.04|234.74|237.11|234.81|236.99|234.69|17
1650287130000|2022-04-18 13:05:30|237.06|234.76|237.01|234.71|237.1|234.8|236.96|234.66|21
1650287140000|2022-04-18 13:05:40|237.03|234.73|237.02|234.72|237.09|234.79|236.98|234.68|16
1650287150000|2022-04-18 13:05:50|237.04|234.74|237.24|234.94|237.24|234.94|237.02|234.72|9
1650287160000|2022-04-18 13:06:00|237.25|234.95|237.22|234.92|237.25|234.95|237.17|234.87|7
1650287170000|2022-04-18 13:06:10|237.23|234.93|237.23|234.93|237.24|234.94|237.23|234.93|3
1650287180000|2022-04-18 13:06:20|237.25|234.95|237.22|234.92|237.25|234.95|237.22|234.92|2
1650287190000|2022-04-18 13:06:30|237.2|234.9|237.11|234.81|237.21|234.91|237.11|234.81|5
1650287200000|2022-04-18 13:06:40|237.1|234.8|237.36|235.06|237.37|235.07|237.1|234.8|18
1650287210000|2022-04-18 13:06:50|237.37|235.07|237.29|234.99|237.4|235.1|237.24|234.94|17
1650287220000|2022-04-18 13:07:00|237.31|235.01|237.29|234.99|237.33|235.03|237.29|234.99|9
1650287230000|2022-04-18 13:07:10|237.24|234.94|237.17|234.87|237.32|235.02|237.07|234.77|20
1650287240000|2022-04-18 13:07:20|237.16|234.86|237.15|234.85|237.18|234.88|237.11|234.81|10
1650287250000|2022-04-18 13:07:30|237.14|234.84|237.05|234.75|237.14|234.84|237|234.7|15
1650287260000|2022-04-18 13:07:40|237.04|234.74|237.07|234.77|237.08|234.78|237.04|234.74|6
1650287270000|2022-04-18 13:07:50|237.08|234.78|237.12|234.82|237.12|234.82|237.08|234.78|9
1650287280000|2022-04-18 13:08:00|237.11|234.81|237.05|234.75|237.16|234.86|237.05|234.75|14
1650287290000|2022-04-18 13:08:10|237.03|234.73|236.98|234.68|237.09|234.79|236.98|234.68|7
1650287300000|2022-04-18 13:08:20|236.99|234.69|236.96|234.66|237.05|234.75|236.96|234.66|13
1650287310000|2022-04-18 13:08:30|237|234.7|236.98|234.68|237|234.7|236.98|234.68|3
1650287320000|2022-04-18 13:08:40|236.97|234.67|236.97|234.67|237.01|234.71|236.97|234.67|4
1650287330000|2022-04-18 13:08:50|236.96|234.66|236.97|234.67|237.01|234.71|236.96|234.66|5
1650287340000|2022-04-18 13:09:00|236.98|234.68|236.75|234.45|236.98|234.68|236.73|234.43|18
1650287350000|2022-04-18 13:09:10|236.74|234.44|236.89|234.59|236.89|234.59|236.74|234.44|12
1650287360000|2022-04-18 13:09:20|236.88|234.58|236.75|234.45|236.88|234.58|236.71|234.41|20
1650287370000|2022-04-18 13:09:30|236.74|234.44|236.78|234.48|236.83|234.53|236.74|234.44|8
1650287380000|2022-04-18 13:09:40|236.77|234.47|236.82|234.52|236.82|234.52|236.7|234.4|17
1650287390000|2022-04-18 13:09:50|236.81|234.51|236.78|234.48|236.86|234.56|236.78|234.48|7
1650287400000|2022-04-18 13:10:00|236.8|234.5|236.78|234.48|236.82|234.52|236.78|234.48|4
1650287410000|2022-04-18 13:10:10|236.8|234.5|236.72|234.42|236.8|234.5|236.68|234.38|17
1650287420000|2022-04-18 13:10:20|236.73|234.43|236.83|234.53|236.85|234.55|236.71|234.41|17
1650287430000|2022-04-18 13:10:30|236.84|234.54|236.8|234.5|236.84|234.54|236.8|234.5|9
1650287440000|2022-04-18 13:10:40|236.81|234.51|236.86|234.56|236.87|234.57|236.78|234.48|11
1650287450000|2022-04-18 13:10:50|236.85|234.55|236.84|234.54|236.89|234.59|236.83|234.53|7
1650287460000|2022-04-18 13:11:00|236.89|234.59|236.88|234.58|236.89|234.59|236.87|234.57|5
1650287470000|2022-04-18 13:11:10|236.86|234.56|236.84|234.54|236.88|234.58|236.84|234.54|4
1650287480000|2022-04-18 13:11:20|236.86|234.56|236.85|234.55|236.86|234.56|236.83|234.53|4
1650287490000|2022-04-18 13:11:30|236.88|234.58|236.81|234.51|236.88|234.58|236.81|234.51|7
1650287500000|2022-04-18 13:11:40|236.76|234.46|236.78|234.48|236.79|234.49|236.76|234.46|5
1650287510000|2022-04-18 13:11:50|236.77|234.47|236.74|234.44|236.77|234.47|236.71|234.41|9
1650287520000|2022-04-18 13:12:00|236.73|234.43|236.6|234.3|236.73|234.43|236.6|234.3|11
1650287530000|2022-04-18 13:12:10|236.63|234.33|236.7|234.4|236.71|234.41|236.58|234.28|16
1650287540000|2022-04-18 13:12:20|236.68|234.38|236.74|234.44|236.78|234.48|236.67|234.37|14
1650287550000|2022-04-18 13:12:30|236.76|234.46|236.77|234.47|236.83|234.53|236.76|234.46|13
1650287560000|2022-04-18 13:12:40|236.78|234.48|236.71|234.41|236.79|234.49|236.71|234.41|7
1650287570000|2022-04-18 13:12:50|236.69|234.39|236.68|234.38|236.71|234.41|236.66|234.36|12
1650287580000|2022-04-18 13:13:00|236.76|234.46|236.76|234.46|236.78|234.48|236.75|234.45|15
1650287590000|2022-04-18 13:13:10|236.79|234.49|236.85|234.55|236.89|234.59|236.79|234.49|7
1650287600000|2022-04-18 13:13:20|236.83|234.53|236.83|234.53|236.85|234.55|236.83|234.53|5
1650287610000|2022-04-18 13:13:30|236.84|234.54|236.87|234.57|236.88|234.58|236.84|234.54|8
1650287620000|2022-04-18 13:13:40|236.84|234.54|236.86|234.56|236.88|234.58|236.84|234.54|4
1650287630000|2022-04-18 13:13:50|236.84|234.54|236.84|234.54|236.87|234.57|236.83|234.53|5
1650287640000|2022-04-18 13:14:00|236.83|234.53|236.86|234.56|236.86|234.56|236.83|234.53|5
1650287650000|2022-04-18 13:14:10|236.87|234.57|236.87|234.57|236.88|234.58|236.87|234.57|3
1650287660000|2022-04-18 13:14:20|236.88|234.58|236.85|234.55|236.88|234.58|236.74|234.44|24
1650287670000|2022-04-18 13:14:30|236.91|234.61|236.85|234.55|236.92|234.62|236.85|234.55|6
1650287680000|2022-04-18 13:14:40|236.91|234.61|236.8|234.5|236.91|234.61|236.8|234.5|7
1650287690000|2022-04-18 13:14:50|236.81|234.51|236.81|234.51|236.84|234.54|236.8|234.5|4
1650287700000|2022-04-18 13:15:00|236.8|234.5|236.84|234.54|236.85|234.55|236.69|234.39|18
1650287710000|2022-04-18 13:15:10|236.91|234.61|236.63|234.33|236.91|234.61|236.61|234.31|23
1650287720000|2022-04-18 13:15:20|236.62|234.32|236.6|234.3|236.68|234.38|236.59|234.29|15
1650287730000|2022-04-18 13:15:30|236.61|234.31|236.55|234.25|236.63|234.33|236.55|234.25|11
1650287740000|2022-04-18 13:15:40|236.54|234.24|236.42|234.12|236.54|234.24|236.41|234.11|10
1650287750000|2022-04-18 13:15:50|236.41|234.11|236.34|234.04|236.41|234.11|236.34|234.04|18
1650287760000|2022-04-18 13:16:00|236.35|234.05|236.25|233.95|236.35|234.05|236.23|233.93|10
1650287770000|2022-04-18 13:16:10|236.15|233.85|236.06|233.76|236.15|233.85|236.02|233.72|12
1650287780000|2022-04-18 13:16:20|236.05|233.75|236|233.7|236.05|233.75|235.98|233.68|5
1650287790000|2022-04-18 13:16:30|236.01|233.71|236.1|233.8|236.24|233.94|236.01|233.71|16
1650287800000|2022-04-18 13:16:40|236.08|233.78|236.1|233.8|236.16|233.86|236.08|233.78|6
1650287810000|2022-04-18 13:16:50|236.09|233.79|236.12|233.82|236.12|233.82|236.05|233.75|16
1650287820000|2022-04-18 13:17:00|236.11|233.81|236.25|233.95|236.31|234.01|236.03|233.73|16
1650287830000|2022-04-18 13:17:10|236.26|233.96|236.33|234.03|236.34|234.04|236.25|233.95|11
1650287840000|2022-04-18 13:17:20|236.38|234.08|236.1|233.8|236.39|234.09|236.1|233.8|17
1650287850000|2022-04-18 13:17:30|236.11|233.81|236.11|233.81|236.11|233.81|236.11|233.81|1
1650287860000|2022-04-18 13:17:40|236.13|233.83|236.1|233.8|236.13|233.83|236.1|233.8|3
1650287870000|2022-04-18 13:17:50|236.13|233.83|236.27|233.97|236.3|234|236.1|233.8|10
1650287880000|2022-04-18 13:18:00|236.3|234|236.28|233.98|236.3|234|236.28|233.98|2
1650287900000|2022-04-18 13:18:20|236.3|234|236.35|234.05|236.36|234.06|236.3|234|9
1650287910000|2022-04-18 13:18:30|236.33|234.03|236.33|234.03|236.35|234.05|236.33|234.03|5
1650287920000|2022-04-18 13:18:40|236.32|234.02|236.32|234.02|236.32|234.02|236.32|234.02|1
1650287930000|2022-04-18 13:18:50|236.33|234.03|236.32|234.02|236.34|234.04|236.32|234.02|3
1650287940000|2022-04-18 13:19:00|236.34|234.04|236.32|234.02|236.34|234.04|236.32|234.02|2
1650287970000|2022-04-18 13:19:30|236.35|234.05|236.35|234.05|236.35|234.05|236.33|234.03|3
1650287980000|2022-04-18 13:19:40|236.36|234.06|236.38|234.08|236.42|234.12|236.36|234.06|8
1650287990000|2022-04-18 13:19:50|236.37|234.07|236.38|234.08|236.38|234.08|236.37|234.07|2
1650288000000|2022-04-18 13:20:00|236.37|234.07|236.36|234.06|236.39|234.09|236.35|234.05|6
1650288010000|2022-04-18 13:20:10|236.35|234.05|236.38|234.08|236.38|234.08|236.34|234.04|6
1650288020000|2022-04-18 13:20:20|236.39|234.09|236.5|234.2|236.56|234.26|236.39|234.09|13
1650288030000|2022-04-18 13:20:30|236.49|234.19|236.39|234.09|236.5|234.2|236.38|234.08|12
1650288040000|2022-04-18 13:20:40|236.4|234.1|236.43|234.13|236.44|234.14|236.4|234.1|9
1650288050000|2022-04-18 13:20:50|236.42|234.12|236.4|234.1|236.44|234.14|236.4|234.1|6
1650288060000|2022-04-18 13:21:00|236.42|234.12|236.41|234.11|236.42|234.12|236.4|234.1|3
1650288070000|2022-04-18 13:21:10|236.42|234.12|236.41|234.11|236.42|234.12|236.41|234.11|2
1650288080000|2022-04-18 13:21:20|236.42|234.12|236.43|234.13|236.43|234.13|236.37|234.07|4
1650288090000|2022-04-18 13:21:30|236.42|234.12|236.41|234.11|236.42|234.12|236.41|234.11|2
1650288100000|2022-04-18 13:21:40|236.42|234.12|236.58|234.28|236.58|234.28|236.42|234.12|8
1650288110000|2022-04-18 13:21:50|236.62|234.32|236.73|234.43|236.75|234.45|236.57|234.27|14
1650288120000|2022-04-18 13:22:00|236.78|234.48|236.74|234.44|236.78|234.48|236.7|234.4|4
1650288130000|2022-04-18 13:22:10|236.77|234.47|236.69|234.39|236.82|234.52|236.69|234.39|9
1650288140000|2022-04-18 13:22:20|236.71|234.41|236.66|234.36|236.71|234.41|236.66|234.36|7
1650288150000|2022-04-18 13:22:30|236.65|234.35|236.67|234.37|236.68|234.38|236.65|234.35|3
1650288160000|2022-04-18 13:22:40|236.68|234.38|236.82|234.52|236.82|234.52|236.68|234.38|13
1650288170000|2022-04-18 13:22:50|236.77|234.47|236.77|234.47|236.78|234.48|236.77|234.47|3
1650288180000|2022-04-18 13:23:00|236.72|234.42|236.77|234.47|236.82|234.52|236.72|234.42|4
1650288190000|2022-04-18 13:23:10|236.81|234.51|236.82|234.52|236.83|234.53|236.81|234.51|7
1650288200000|2022-04-18 13:23:20|236.81|234.51|236.83|234.53|236.83|234.53|236.8|234.5|4
1650288210000|2022-04-18 13:23:30|236.89|234.59|236.96|234.66|237.01|234.71|236.88|234.58|14
1650288220000|2022-04-18 13:23:40|236.93|234.63|236.9|234.6|237|234.7|236.9|234.6|11
1650288230000|2022-04-18 13:23:50|236.89|234.59|236.88|234.58|236.93|234.63|236.88|234.58|9
1650288240000|2022-04-18 13:24:00|236.9|234.6|236.9|234.6|236.92|234.62|236.9|234.6|6
1650288250000|2022-04-18 13:24:10|236.89|234.59|236.97|234.67|236.97|234.67|236.89|234.59|3
1650288260000|2022-04-18 13:24:20|236.95|234.65|236.96|234.66|236.96|234.66|236.95|234.65|6
1650288270000|2022-04-18 13:24:30|236.97|234.67|236.96|234.66|236.97|234.67|236.95|234.65|3
1650288280000|2022-04-18 13:24:40|236.94|234.64|236.89|234.59|236.94|234.64|236.89|234.59|5
1650288290000|2022-04-18 13:24:50|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650288300000|2022-04-18 13:25:00|236.86|234.56|236.66|234.36|236.86|234.56|236.66|234.36|21
1650288310000|2022-04-18 13:25:10|236.64|234.34|236.6|234.3|236.64|234.34|236.53|234.23|14
1650288320000|2022-04-18 13:25:20|236.63|234.33|236.48|234.18|236.63|234.33|236.48|234.18|13
1650288330000|2022-04-18 13:25:30|236.49|234.19|236.5|234.2|236.5|234.2|236.49|234.19|4
1650288340000|2022-04-18 13:25:40|236.49|234.19|236.44|234.14|236.49|234.19|236.44|234.14|6
1650288350000|2022-04-18 13:25:50|236.45|234.15|236.59|234.29|236.59|234.29|236.4|234.1|10
1650288360000|2022-04-18 13:26:00|236.58|234.28|236.48|234.18|236.59|234.29|236.47|234.17|15
1650288370000|2022-04-18 13:26:10|236.47|234.17|236.47|234.17|236.49|234.19|236.47|234.17|4
1650288380000|2022-04-18 13:26:20|236.48|234.18|236.4|234.1|236.49|234.19|236.4|234.1|5
1650288390000|2022-04-18 13:26:30|236.45|234.15|236.39|234.09|236.46|234.16|236.37|234.07|9
1650288400000|2022-04-18 13:26:40|236.4|234.1|236.44|234.14|236.46|234.16|236.4|234.1|9
1650288410000|2022-04-18 13:26:50|236.45|234.15|236.44|234.14|236.49|234.19|236.44|234.14|8
1650288420000|2022-04-18 13:27:00|236.45|234.15|236.41|234.11|236.45|234.15|236.41|234.11|14
1650288430000|2022-04-18 13:27:10|236.44|234.14|236.43|234.13|236.44|234.14|236.39|234.09|8
1650288440000|2022-04-18 13:27:20|236.42|234.12|236.44|234.14|236.44|234.14|236.38|234.08|14
1650288450000|2022-04-18 13:27:30|236.43|234.13|236.39|234.09|236.43|234.13|236.37|234.07|8
1650288460000|2022-04-18 13:27:40|236.38|234.08|236.41|234.11|236.42|234.12|236.36|234.06|13
1650288470000|2022-04-18 13:27:50|236.43|234.13|236.37|234.07|236.44|234.14|236.34|234.04|15
1650288480000|2022-04-18 13:28:00|236.36|234.06|236.37|234.07|236.4|234.1|236.34|234.04|14
1650288490000|2022-04-18 13:28:10|236.38|234.08|236.42|234.12|236.42|234.12|236.37|234.07|13
1650288500000|2022-04-18 13:28:20|236.41|234.11|236.34|234.04|236.41|234.11|236.33|234.03|9
1650288510000|2022-04-18 13:28:30|236.32|234.02|236.33|234.03|236.34|234.04|236.29|233.99|15
1650288520000|2022-04-18 13:28:40|236.34|234.04|236.3|234|236.34|234.04|236.3|234|4
1650288530000|2022-04-18 13:28:50|236.29|233.99|236.29|233.99|236.29|233.99|236.28|233.98|7
1650288540000|2022-04-18 13:29:00|236.26|233.96|236.46|234.16|236.46|234.16|236.26|233.96|17
1650288550000|2022-04-18 13:29:10|236.51|234.21|236.6|234.3|236.6|234.3|236.51|234.21|12
1650288560000|2022-04-18 13:29:20|236.64|234.34|236.52|234.22|236.64|234.34|236.51|234.21|9
1650288570000|2022-04-18 13:29:30|236.54|234.24|236.41|234.11|236.54|234.24|236.41|234.11|15
1650288580000|2022-04-18 13:29:40|236.42|234.12|236.5|234.2|236.5|234.2|236.33|234.03|8
1650288590000|2022-04-18 13:29:50|236.51|234.21|236.48|234.18|236.56|234.26|236.47|234.17|13
1650288600000|2022-04-18 13:30:00|236.46|234.16|236.61|234.31|236.64|234.34|236.46|234.16|18
1650288610000|2022-04-18 13:30:10|236.63|234.33|237.25|234.95|237.25|234.95|236.63|234.33|27
1650288620000|2022-04-18 13:30:20|237.27|234.97|237.46|235.16|237.59|235.29|237.27|234.97|25
1650288630000|2022-04-18 13:30:30|237.43|235.13|237.32|235.02|237.45|235.15|237.32|235.02|30
1650288640000|2022-04-18 13:30:40|237.33|235.03|237.39|235.09|237.42|235.12|237.24|234.94|21
1650288650000|2022-04-18 13:30:50|237.38|235.08|237.24|234.94|237.44|235.14|237.01|234.71|23
1650288660000|2022-04-18 13:31:00|237.26|234.96|237.25|234.95|237.29|234.99|237.24|234.94|12
1650288670000|2022-04-18 13:31:10|237.26|234.96|237.11|234.81|237.26|234.96|237.11|234.81|10
1650288680000|2022-04-18 13:31:20|237.08|234.78|237.22|234.92|237.22|234.92|236.98|234.68|18
1650288690000|2022-04-18 13:31:30|237.23|234.93|237.25|234.95|237.3|235|237.23|234.93|22
1650288700000|2022-04-18 13:31:40|237.26|234.96|237.53|235.23|237.53|235.23|237.26|234.96|15
1650288710000|2022-04-18 13:31:50|237.54|235.24|237.77|235.47|237.79|235.49|237.54|235.24|29
1650288720000|2022-04-18 13:32:00|237.74|235.44|237.66|235.36|237.82|235.52|237.66|235.36|26
1650288730000|2022-04-18 13:32:10|237.65|235.35|237.6|235.3|237.72|235.42|237.6|235.3|25
1650288740000|2022-04-18 13:32:20|237.58|235.28|237.55|235.25|237.58|235.28|237.44|235.14|22
1650288750000|2022-04-18 13:32:30|237.54|235.24|237.78|235.48|237.81|235.51|237.48|235.18|21
1650288760000|2022-04-18 13:32:40|237.77|235.47|237.72|235.42|237.78|235.48|237.62|235.32|13
1650288770000|2022-04-18 13:32:50|237.69|235.39|237.7|235.4|237.73|235.43|237.62|235.32|14
1650288780000|2022-04-18 13:33:00|237.69|235.39|237.81|235.51|237.84|235.54|237.69|235.39|24
1650288790000|2022-04-18 13:33:10|237.82|235.52|237.8|235.5|237.86|235.56|237.8|235.5|21
1650288800000|2022-04-18 13:33:20|237.76|235.46|237.39|235.09|237.78|235.48|237.38|235.08|24
1650288810000|2022-04-18 13:33:30|237.44|235.14|237.48|235.18|237.48|235.18|237.37|235.07|20
1650288820000|2022-04-18 13:33:40|237.47|235.17|237.42|235.12|237.56|235.26|237.41|235.11|18
1650288830000|2022-04-18 13:33:50|237.41|235.11|237.41|235.11|237.44|235.14|237.33|235.03|24
1650288840000|2022-04-18 13:34:00|237.43|235.13|237.64|235.34|237.64|235.34|237.38|235.08|21
1650288850000|2022-04-18 13:34:10|237.63|235.33|237.62|235.32|237.64|235.34|237.55|235.25|16
1650288860000|2022-04-18 13:34:20|237.63|235.33|237.75|235.45|237.75|235.45|237.57|235.27|24
1650288870000|2022-04-18 13:34:30|237.74|235.44|237.76|235.46|237.87|235.57|237.73|235.43|19
1650288880000|2022-04-18 13:34:40|237.74|235.44|237.43|235.13|237.74|235.44|237.42|235.12|24
1650288890000|2022-04-18 13:34:50|237.42|235.12|237.37|235.07|237.42|235.12|237.22|234.92|16
1650288900000|2022-04-18 13:35:00|237.36|235.06|237.33|235.03|237.4|235.1|237.2|234.9|24
1650288910000|2022-04-18 13:35:10|237.35|235.05|237.33|235.03|237.36|235.06|237.18|234.88|20
1650288920000|2022-04-18 13:35:20|237.35|235.05|237.28|234.98|237.35|235.05|237.17|234.87|25
1650288930000|2022-04-18 13:35:30|237.27|234.97|237.4|235.1|237.43|235.13|237.25|234.95|16
1650288940000|2022-04-18 13:35:40|237.41|235.11|237.44|235.14|237.44|235.14|237.39|235.09|13
1650288950000|2022-04-18 13:35:50|237.46|235.16|237.64|235.34|237.64|235.34|237.45|235.15|11
1650288960000|2022-04-18 13:36:00|237.65|235.35|237.69|235.39|237.69|235.39|237.64|235.34|6
1650288970000|2022-04-18 13:36:10|237.68|235.38|237.67|235.37|237.72|235.42|237.62|235.32|17
1650288980000|2022-04-18 13:36:20|237.68|235.38|237.69|235.39|237.73|235.43|237.66|235.36|14
1650288990000|2022-04-18 13:36:30|237.66|235.36|237.76|235.46|237.78|235.48|237.66|235.36|11
1650289000000|2022-04-18 13:36:40|237.77|235.47|237.74|235.44|237.77|235.47|237.68|235.38|14
1650289010000|2022-04-18 13:36:50|237.75|235.45|237.77|235.47|237.79|235.49|237.68|235.38|18
1650289020000|2022-04-18 13:37:00|237.78|235.48|237.91|235.61|237.93|235.63|237.78|235.48|10
1650289030000|2022-04-18 13:37:10|237.89|235.59|237.82|235.52|237.89|235.59|237.71|235.41|18
1650289040000|2022-04-18 13:37:20|237.79|235.49|237.73|235.43|237.83|235.53|237.63|235.33|26
1650289050000|2022-04-18 13:37:30|237.67|235.37|237.6|235.3|237.73|235.43|237.6|235.3|13
1650289060000|2022-04-18 13:37:40|237.61|235.31|237.75|235.45|237.76|235.46|237.61|235.31|18
1650289070000|2022-04-18 13:37:50|237.74|235.44|237.54|235.24|237.84|235.54|237.54|235.24|20
1650289080000|2022-04-18 13:38:00|237.56|235.26|237.61|235.31|237.64|235.34|237.56|235.26|12
1650289090000|2022-04-18 13:38:10|237.59|235.29|237.52|235.22|237.6|235.3|237.42|235.12|18
1650289100000|2022-04-18 13:38:20|237.51|235.21|237.47|235.17|237.51|235.21|237.45|235.15|10
1650289110000|2022-04-18 13:38:30|237.48|235.18|237.57|235.27|237.57|235.27|237.44|235.14|17
1650289120000|2022-04-18 13:38:40|237.59|235.29|237.64|235.34|237.7|235.4|237.58|235.28|17
1650289130000|2022-04-18 13:38:50|237.62|235.32|237.56|235.26|237.67|235.37|237.56|235.26|15
1650289140000|2022-04-18 13:39:00|237.55|235.25|237.53|235.23|237.57|235.27|237.49|235.19|8
1650289150000|2022-04-18 13:39:10|237.52|235.22|237.42|235.12|237.53|235.23|237.42|235.12|14
1650289160000|2022-04-18 13:39:20|237.45|235.15|236.87|234.57|237.45|235.15|236.85|234.55|31
1650289170000|2022-04-18 13:39:30|236.91|234.61|237.02|234.72|237.05|234.75|236.86|234.56|18
1650289180000|2022-04-18 13:39:40|236.99|234.69|236.89|234.59|236.99|234.69|236.88|234.58|16
1650289190000|2022-04-18 13:39:50|236.9|234.6|236.86|234.56|236.95|234.65|236.83|234.53|23
1650289200000|2022-04-18 13:40:00|236.87|234.57|236.65|234.35|236.87|234.57|236.59|234.29|22
1650289210000|2022-04-18 13:40:10|236.64|234.34|236.65|234.35|236.66|234.36|236.51|234.21|15
1650289220000|2022-04-18 13:40:20|236.66|234.36|236.74|234.44|236.74|234.44|236.64|234.34|16
1650289230000|2022-04-18 13:40:30|236.73|234.43|236.76|234.46|236.76|234.46|236.62|234.32|19
1650289240000|2022-04-18 13:40:40|236.75|234.45|236.69|234.39|236.76|234.46|236.69|234.39|14
1650289250000|2022-04-18 13:40:50|236.67|234.37|236.75|234.45|236.75|234.45|236.67|234.37|5
1650289260000|2022-04-18 13:41:00|236.74|234.44|236.73|234.43|236.74|234.44|236.62|234.32|13
1650289270000|2022-04-18 13:41:10|236.74|234.44|236.83|234.53|236.86|234.56|236.73|234.43|17
1650289280000|2022-04-18 13:41:20|236.87|234.57|236.92|234.62|236.92|234.62|236.87|234.57|3
1650289290000|2022-04-18 13:41:30|236.93|234.63|236.99|234.69|236.99|234.69|236.91|234.61|8
1650289300000|2022-04-18 13:41:40|236.93|234.63|236.88|234.58|236.94|234.64|236.88|234.58|5
1650289310000|2022-04-18 13:41:50|236.92|234.62|236.97|234.67|237|234.7|236.91|234.61|8
1650289320000|2022-04-18 13:42:00|236.99|234.69|237.21|234.91|237.27|234.97|236.99|234.69|19
1650289330000|2022-04-18 13:42:10|237.24|234.94|237.07|234.77|237.26|234.96|237.07|234.77|8
1650289340000|2022-04-18 13:42:20|237.09|234.79|237.04|234.74|237.2|234.9|237.04|234.74|14
1650289350000|2022-04-18 13:42:30|236.99|234.69|236.97|234.67|237.02|234.72|236.97|234.67|6
1650289360000|2022-04-18 13:42:40|236.98|234.68|236.86|234.56|236.98|234.68|236.86|234.56|13
1650289370000|2022-04-18 13:42:50|236.85|234.55|236.92|234.62|236.92|234.62|236.81|234.51|15
1650289380000|2022-04-18 13:43:00|236.91|234.61|237.02|234.72|237.02|234.72|236.9|234.6|16
1650289390000|2022-04-18 13:43:10|237.01|234.71|236.91|234.61|237.08|234.78|236.91|234.61|14
1650289400000|2022-04-18 13:43:20|236.92|234.62|237.01|234.71|237.01|234.71|236.92|234.62|9
1650289410000|2022-04-18 13:43:30|237|234.7|236.93|234.63|237|234.7|236.89|234.59|6
1650289420000|2022-04-18 13:43:40|236.95|234.65|237.06|234.76|237.11|234.81|236.95|234.65|14
1650289430000|2022-04-18 13:43:50|237.07|234.77|237.02|234.72|237.13|234.83|237|234.7|17
1650289440000|2022-04-18 13:44:00|237.03|234.73|237.01|234.71|237.11|234.81|237|234.7|20
1650289450000|2022-04-18 13:44:10|237.1|234.8|237.22|234.92|237.31|235.01|237.1|234.8|20
1650289460000|2022-04-18 13:44:20|237.21|234.91|237.22|234.92|237.23|234.93|237.19|234.89|10
1650289470000|2022-04-18 13:44:30|237.23|234.93|237.07|234.77|237.23|234.93|237.06|234.76|10
1650289480000|2022-04-18 13:44:40|237|234.7|236.84|234.54|237.03|234.73|236.84|234.54|22
1650289490000|2022-04-18 13:44:50|236.83|234.53|236.92|234.62|236.92|234.62|236.81|234.51|14
1650289500000|2022-04-18 13:45:00|236.91|234.61|236.92|234.62|237|234.7|236.8|234.5|22
1650289510000|2022-04-18 13:45:10|236.93|234.63|236.9|234.6|236.94|234.64|236.87|234.57|17
1650289520000|2022-04-18 13:45:20|236.88|234.58|236.83|234.53|236.92|234.62|236.82|234.52|13
1650289530000|2022-04-18 13:45:30|236.85|234.55|236.86|234.56|236.89|234.59|236.76|234.46|18
1650289540000|2022-04-18 13:45:40|236.84|234.54|236.96|234.66|236.98|234.68|236.83|234.53|22
1650289550000|2022-04-18 13:45:50|236.97|234.67|236.95|234.65|237.04|234.74|236.95|234.65|19
1650289560000|2022-04-18 13:46:00|236.94|234.64|236.95|234.65|237.02|234.72|236.88|234.58|20
1650289570000|2022-04-18 13:46:10|236.94|234.64|236.92|234.62|236.94|234.64|236.84|234.54|14
1650289580000|2022-04-18 13:46:20|236.86|234.56|236.87|234.57|236.94|234.64|236.85|234.55|8
1650289590000|2022-04-18 13:46:30|236.88|234.58|236.88|234.58|236.88|234.58|236.86|234.56|6
1650289600000|2022-04-18 13:46:40|236.89|234.59|236.87|234.57|236.9|234.6|236.87|234.57|9
1650289610000|2022-04-18 13:46:50|236.88|234.58|236.87|234.57|236.9|234.6|236.83|234.53|13
1650289620000|2022-04-18 13:47:00|236.88|234.58|236.84|234.54|236.88|234.58|236.82|234.52|7
1650289630000|2022-04-18 13:47:10|236.91|234.61|236.93|234.63|236.95|234.65|236.91|234.61|15
1650289640000|2022-04-18 13:47:20|236.96|234.66|236.87|234.57|237.01|234.71|236.87|234.57|12
1650289650000|2022-04-18 13:47:30|236.88|234.58|236.93|234.63|236.93|234.63|236.88|234.58|3
1650289660000|2022-04-18 13:47:40|236.98|234.68|237|234.7|237.01|234.71|236.96|234.66|8
1650289670000|2022-04-18 13:47:50|236.99|234.69|237.02|234.72|237.02|234.72|236.99|234.69|3
1650289680000|2022-04-18 13:48:00|237.03|234.73|237.23|234.93|237.25|234.95|237|234.7|18
1650289690000|2022-04-18 13:48:10|237.22|234.92|237.24|234.94|237.28|234.98|237.1|234.8|17
1650289700000|2022-04-18 13:48:20|237.25|234.95|237.01|234.71|237.25|234.95|237.01|234.71|13
1650289710000|2022-04-18 13:48:30|236.97|234.67|236.94|234.64|237|234.7|236.94|234.64|14
1650289720000|2022-04-18 13:48:40|236.93|234.63|236.94|234.64|236.97|234.67|236.93|234.63|9
1650289730000|2022-04-18 13:48:50|236.93|234.63|236.97|234.67|236.97|234.67|236.93|234.63|6
1650289740000|2022-04-18 13:49:00|236.95|234.65|236.83|234.53|236.95|234.65|236.8|234.5|25
1650289750000|2022-04-18 13:49:10|236.84|234.54|236.8|234.5|236.87|234.57|236.79|234.49|16
1650289760000|2022-04-18 13:49:20|236.81|234.51|236.82|234.52|236.83|234.53|236.78|234.48|9
1650289770000|2022-04-18 13:49:30|236.83|234.53|236.9|234.6|236.9|234.6|236.81|234.51|9
1650289780000|2022-04-18 13:49:40|236.91|234.61|236.92|234.62|236.93|234.63|236.9|234.6|9
1650289790000|2022-04-18 13:49:50|236.91|234.61|236.91|234.61|236.92|234.62|236.91|234.61|3
1650289800000|2022-04-18 13:50:00|236.92|234.62|236.94|234.64|236.98|234.68|236.92|234.62|5
1650289810000|2022-04-18 13:50:10|236.98|234.68|236.99|234.69|236.99|234.69|236.98|234.68|4
1650289820000|2022-04-18 13:50:20|236.98|234.68|236.95|234.65|236.98|234.68|236.95|234.65|2
1650289830000|2022-04-18 13:50:30|236.93|234.63|236.92|234.62|236.93|234.63|236.91|234.61|6
1650289840000|2022-04-18 13:50:40|236.93|234.63|236.92|234.62|236.93|234.63|236.9|234.6|6
1650289850000|2022-04-18 13:50:50|236.91|234.61|236.91|234.61|236.92|234.62|236.89|234.59|5
1650289860000|2022-04-18 13:51:00|236.83|234.53|236.79|234.49|236.88|234.58|236.7|234.4|24
1650289870000|2022-04-18 13:51:10|236.81|234.51|237.27|234.97|237.29|234.99|236.8|234.5|22
1650289880000|2022-04-18 13:51:20|237.28|234.98|237.28|234.98|237.38|235.08|237.13|234.83|22
1650289890000|2022-04-18 13:51:30|237.3|235|237.29|234.99|237.37|235.07|237.29|234.99|10
1650289900000|2022-04-18 13:51:40|237.28|234.98|237.24|234.94|237.33|235.03|237.2|234.9|21
1650289910000|2022-04-18 13:51:50|237.29|234.99|237.23|234.93|237.38|235.08|237.23|234.93|18
1650289920000|2022-04-18 13:52:00|237.14|234.84|237.07|234.77|237.26|234.96|237.06|234.76|26
1650289930000|2022-04-18 13:52:10|237.06|234.76|237.01|234.71|237.06|234.76|237|234.7|5
1650289940000|2022-04-18 13:52:20|236.98|234.68|236.92|234.62|237.01|234.71|236.92|234.62|13
1650289950000|2022-04-18 13:52:30|236.93|234.63|236.98|234.68|237.01|234.71|236.93|234.63|12
1650289960000|2022-04-18 13:52:40|236.97|234.67|237.01|234.71|237.02|234.72|236.97|234.67|8
1650289970000|2022-04-18 13:52:50|237.02|234.72|237.01|234.71|237.06|234.76|237.01|234.71|7
1650289980000|2022-04-18 13:53:00|236.97|234.67|237.21|234.91|237.3|235|236.97|234.67|18
1650289990000|2022-04-18 13:53:10|237.18|234.88|237.01|234.71|237.18|234.88|237.01|234.71|17
1650290000000|2022-04-18 13:53:20|237|234.7|236.97|234.67|237.09|234.79|236.96|234.66|13
1650290010000|2022-04-18 13:53:30|237.01|234.71|237.01|234.71|237.05|234.75|236.99|234.69|11
1650290020000|2022-04-18 13:53:40|237|234.7|237.01|234.71|237.02|234.72|237|234.7|6
1650290030000|2022-04-18 13:53:50|237|234.7|237.27|234.97|237.27|234.97|237|234.7|16
1650290040000|2022-04-18 13:54:00|237.26|234.96|237.3|235|237.33|235.03|237.25|234.95|16
1650290050000|2022-04-18 13:54:10|237.28|234.98|236.56|234.26|237.28|234.98|236.53|234.23|29
1650290060000|2022-04-18 13:54:20|236.57|234.27|236.56|234.26|236.61|234.31|236.56|234.26|16
1650290070000|2022-04-18 13:54:30|236.58|234.28|236.81|234.51|236.81|234.51|236.58|234.28|20
1650290080000|2022-04-18 13:54:40|236.82|234.52|236.9|234.6|236.95|234.65|236.82|234.52|16
1650290090000|2022-04-18 13:54:50|236.89|234.59|236.91|234.61|236.97|234.67|236.88|234.58|14
1650290100000|2022-04-18 13:55:00|236.89|234.59|236.75|234.45|236.91|234.61|236.75|234.45|18
1650290110000|2022-04-18 13:55:10|236.74|234.44|236.66|234.36|236.74|234.44|236.61|234.31|21
1650290120000|2022-04-18 13:55:20|236.67|234.37|236.8|234.5|236.87|234.57|236.67|234.37|18
1650290130000|2022-04-18 13:55:30|236.79|234.49|236.84|234.54|236.89|234.59|236.78|234.48|22
1650290140000|2022-04-18 13:55:40|236.83|234.53|236.81|234.51|236.89|234.59|236.81|234.51|19
1650290150000|2022-04-18 13:55:50|236.8|234.5|236.84|234.54|236.88|234.58|236.79|234.49|12
1650290160000|2022-04-18 13:56:00|236.83|234.53|236.88|234.58|236.89|234.59|236.79|234.49|16
1650290170000|2022-04-18 13:56:10|236.82|234.52|236.79|234.49|236.9|234.6|236.68|234.38|20
1650290180000|2022-04-18 13:56:20|236.78|234.48|236.81|234.51|236.81|234.51|236.76|234.46|17
1650290190000|2022-04-18 13:56:30|236.8|234.5|236.81|234.51|236.89|234.59|236.8|234.5|15
1650290200000|2022-04-18 13:56:40|236.8|234.5|236.71|234.41|236.87|234.57|236.71|234.41|17
1650290210000|2022-04-18 13:56:50|236.7|234.4|236.82|234.52|236.83|234.53|236.7|234.4|10
1650290220000|2022-04-18 13:57:00|236.8|234.5|236.88|234.58|236.89|234.59|236.8|234.5|15
1650290230000|2022-04-18 13:57:10|236.87|234.57|236.8|234.5|236.87|234.57|236.79|234.49|16
1650290240000|2022-04-18 13:57:20|236.82|234.52|236.81|234.51|236.83|234.53|236.79|234.49|11
1650290250000|2022-04-18 13:57:30|236.8|234.5|236.69|234.39|236.8|234.5|236.64|234.34|15
1650290260000|2022-04-18 13:57:40|236.68|234.38|236.72|234.42|236.77|234.47|236.62|234.32|7
1650290270000|2022-04-18 13:57:50|236.71|234.41|236.61|234.31|236.71|234.41|236.6|234.3|10
1650290280000|2022-04-18 13:58:00|236.62|234.32|236.66|234.36|236.75|234.45|236.61|234.31|14
1650290290000|2022-04-18 13:58:10|236.65|234.35|236.64|234.34|236.65|234.35|236.64|234.34|6
1650290300000|2022-04-18 13:58:20|236.63|234.33|236.63|234.33|236.65|234.35|236.6|234.3|13
1650290310000|2022-04-18 13:58:30|236.62|234.32|236.62|234.32|236.63|234.33|236.62|234.32|5
1650290320000|2022-04-18 13:58:40|236.65|234.35|236.5|234.2|236.67|234.37|236.48|234.18|13
1650290330000|2022-04-18 13:58:50|236.49|234.19|236.49|234.19|236.5|234.2|236.47|234.17|10
1650290340000|2022-04-18 13:59:00|236.48|234.18|236.53|234.23|236.53|234.23|236.45|234.15|8
1650290350000|2022-04-18 13:59:10|236.56|234.26|236.52|234.22|236.61|234.31|236.52|234.22|20
1650290360000|2022-04-18 13:59:20|236.51|234.21|236.48|234.18|236.52|234.22|236.47|234.17|12
1650290370000|2022-04-18 13:59:30|236.49|234.19|236.55|234.25|236.56|234.26|236.46|234.16|11
1650290380000|2022-04-18 13:59:40|236.56|234.26|236.55|234.25|236.56|234.26|236.55|234.25|2
1650290390000|2022-04-18 13:59:50|236.58|234.28|236.58|234.28|236.58|234.28|236.55|234.25|5
1650290400000|2022-04-18 14:00:00|236.55|234.25|236.6|234.3|236.6|234.3|236.54|234.24|10
1650290410000|2022-04-18 14:00:10|236.59|234.29|236.53|234.23|236.59|234.29|236.53|234.23|7
1650290420000|2022-04-18 14:00:20|236.52|234.22|236.58|234.28|236.58|234.28|236.42|234.12|20
1650290430000|2022-04-18 14:00:30|236.59|234.29|236.64|234.34|236.66|234.36|236.57|234.27|12
1650290440000|2022-04-18 14:00:40|236.65|234.35|236.63|234.33|236.67|234.37|236.63|234.33|9
1650290450000|2022-04-18 14:00:50|236.64|234.34|236.58|234.28|236.64|234.34|236.55|234.25|10
1650290460000|2022-04-18 14:01:00|236.53|234.23|236.6|234.3|236.6|234.3|236.5|234.2|11
1650290470000|2022-04-18 14:01:10|236.59|234.29|236.73|234.43|236.74|234.44|236.59|234.29|10
1650290490000|2022-04-18 14:01:30|236.77|234.47|236.84|234.54|236.86|234.56|236.72|234.42|18
1650290500000|2022-04-18 14:01:40|236.85|234.55|236.84|234.54|236.9|234.6|236.84|234.54|7
1650290510000|2022-04-18 14:01:50|236.86|234.56|236.81|234.51|236.89|234.59|236.78|234.48|7
1650290520000|2022-04-18 14:02:00|236.8|234.5|236.8|234.5|236.84|234.54|236.8|234.5|7
1650290530000|2022-04-18 14:02:10|236.79|234.49|236.84|234.54|236.84|234.54|236.79|234.49|8
1650290540000|2022-04-18 14:02:20|236.87|234.57|237.12|234.82|237.15|234.85|236.82|234.52|14
1650290550000|2022-04-18 14:02:30|237.08|234.78|236.97|234.67|237.09|234.79|236.95|234.65|9
1650290560000|2022-04-18 14:02:40|236.98|234.68|237.01|234.71|237.02|234.72|236.91|234.61|12
1650290570000|2022-04-18 14:02:50|236.93|234.63|236.81|234.51|236.94|234.64|236.81|234.51|13
1650290580000|2022-04-18 14:03:00|236.88|234.58|236.76|234.46|236.88|234.58|236.75|234.45|14
1650290590000|2022-04-18 14:03:10|236.77|234.47|236.76|234.46|236.77|234.47|236.76|234.46|2
1650290600000|2022-04-18 14:03:20|236.77|234.47|236.74|234.44|236.79|234.49|236.73|234.43|11
1650290610000|2022-04-18 14:03:30|236.75|234.45|236.83|234.53|236.83|234.53|236.75|234.45|8
1650290620000|2022-04-18 14:03:40|236.85|234.55|236.78|234.48|236.87|234.57|236.78|234.48|6
1650290630000|2022-04-18 14:03:50|236.79|234.49|236.8|234.5|236.8|234.5|236.78|234.48|5
1650290640000|2022-04-18 14:04:00|236.78|234.48|236.91|234.61|236.93|234.63|236.78|234.48|13
1650290650000|2022-04-18 14:04:10|236.94|234.64|236.91|234.61|236.99|234.69|236.91|234.61|7
1650290660000|2022-04-18 14:04:20|236.95|234.65|236.92|234.62|236.95|234.65|236.91|234.61|3
1650290670000|2022-04-18 14:04:30|236.93|234.63|236.95|234.65|236.98|234.68|236.92|234.62|7
1650290680000|2022-04-18 14:04:40|236.94|234.64|236.87|234.57|236.95|234.65|236.87|234.57|7
1650290690000|2022-04-18 14:04:50|236.88|234.58|236.88|234.58|236.92|234.62|236.88|234.58|3
1650290700000|2022-04-18 14:05:00|236.94|234.64|236.95|234.65|237.01|234.71|236.93|234.63|10
1650290710000|2022-04-18 14:05:10|236.93|234.63|236.91|234.61|236.95|234.65|236.88|234.58|7
1650290720000|2022-04-18 14:05:20|236.99|234.69|236.93|234.63|237.01|234.71|236.93|234.63|6
1650290730000|2022-04-18 14:05:30|236.95|234.65|237|234.7|237|234.7|236.93|234.63|3
1650290740000|2022-04-18 14:05:40|236.98|234.68|236.95|234.65|236.98|234.68|236.93|234.63|5
1650290750000|2022-04-18 14:05:50|236.96|234.66|236.92|234.62|236.97|234.67|236.88|234.58|18
1650290760000|2022-04-18 14:06:00|236.93|234.63|236.91|234.61|236.93|234.63|236.88|234.58|14
1650290770000|2022-04-18 14:06:10|236.92|234.62|236.92|234.62|236.92|234.62|236.9|234.6|4
1650290780000|2022-04-18 14:06:20|236.97|234.67|236.96|234.66|236.98|234.68|236.91|234.61|10
1650290790000|2022-04-18 14:06:30|236.91|234.61|236.95|234.65|236.95|234.65|236.89|234.59|5
1650290800000|2022-04-18 14:06:40|236.97|234.67|237.07|234.77|237.07|234.77|236.93|234.63|9
1650290810000|2022-04-18 14:06:50|237.08|234.78|237.03|234.73|237.08|234.78|237|234.7|9
1650290820000|2022-04-18 14:07:00|237.01|234.71|237.07|234.77|237.07|234.77|237|234.7|5
1650290830000|2022-04-18 14:07:10|237.01|234.71|236.95|234.65|237.08|234.78|236.94|234.64|7
1650290840000|2022-04-18 14:07:20|236.98|234.68|236.94|234.64|236.98|234.68|236.93|234.63|4
1650290850000|2022-04-18 14:07:30|236.93|234.63|236.94|234.64|236.95|234.65|236.93|234.63|5
1650290860000|2022-04-18 14:07:40|236.93|234.63|236.95|234.65|236.96|234.66|236.93|234.63|7
1650290870000|2022-04-18 14:07:50|236.96|234.66|236.96|234.66|236.96|234.66|236.93|234.63|6
1650290880000|2022-04-18 14:08:00|236.95|234.65|236.87|234.57|236.95|234.65|236.86|234.56|15
1650290890000|2022-04-18 14:08:10|236.86|234.56|236.88|234.58|236.89|234.59|236.86|234.56|7
1650290900000|2022-04-18 14:08:20|236.9|234.6|236.88|234.58|236.91|234.61|236.87|234.57|17
1650290910000|2022-04-18 14:08:30|236.89|234.59|236.93|234.63|236.95|234.65|236.87|234.57|12
1650290920000|2022-04-18 14:08:40|236.92|234.62|236.94|234.64|236.94|234.64|236.92|234.62|4
1650290930000|2022-04-18 14:08:50|236.9|234.6|236.9|234.6|236.9|234.6|236.88|234.58|4
1650290940000|2022-04-18 14:09:00|236.89|234.59|236.84|234.54|236.94|234.64|236.84|234.54|17
1650290950000|2022-04-18 14:09:10|236.85|234.55|236.83|234.53|236.85|234.55|236.83|234.53|4
1650290960000|2022-04-18 14:09:20|236.84|234.54|236.84|234.54|236.84|234.54|236.83|234.53|3
1650290970000|2022-04-18 14:09:30|236.83|234.53|236.82|234.52|236.85|234.55|236.82|234.52|6
1650290980000|2022-04-18 14:09:40|236.77|234.47|236.77|234.47|236.77|234.47|236.76|234.46|5
1650290990000|2022-04-18 14:09:50|236.78|234.48|236.78|234.48|236.78|234.48|236.77|234.47|3
1650291000000|2022-04-18 14:10:00|236.77|234.47|236.76|234.46|236.77|234.47|236.75|234.45|10
1650291010000|2022-04-18 14:10:10|236.75|234.45|236.83|234.53|236.83|234.53|236.64|234.34|15
1650291020000|2022-04-18 14:10:20|236.84|234.54|236.84|234.54|236.84|234.54|236.83|234.53|3
1650291030000|2022-04-18 14:10:30|236.83|234.53|236.91|234.61|236.91|234.61|236.79|234.49|7
1650291040000|2022-04-18 14:10:40|236.9|234.6|236.81|234.51|236.97|234.67|236.81|234.51|11
1650291050000|2022-04-18 14:10:50|236.86|234.56|236.88|234.58|236.89|234.59|236.86|234.56|8
1650291060000|2022-04-18 14:11:00|236.89|234.59|236.93|234.63|236.93|234.63|236.89|234.59|4
1650291070000|2022-04-18 14:11:10|236.92|234.62|236.92|234.62|236.94|234.64|236.91|234.61|8
1650291080000|2022-04-18 14:11:20|236.94|234.64|236.99|234.69|236.99|234.69|236.92|234.62|5
1650291090000|2022-04-18 14:11:30|237.04|234.74|237.05|234.75|237.05|234.75|237.04|234.74|2
1650291100000|2022-04-18 14:11:40|237.13|234.83|237.2|234.9|237.24|234.94|237.13|234.83|10
1650291110000|2022-04-18 14:11:50|237.19|234.89|237.18|234.88|237.21|234.91|237.12|234.82|8
1650291120000|2022-04-18 14:12:00|237.17|234.87|237.27|234.97|237.44|235.14|237.17|234.87|17
1650291130000|2022-04-18 14:12:10|237.3|235|237.34|235.04|237.4|235.1|237.29|234.99|19
1650291140000|2022-04-18 14:12:20|237.33|235.03|237.32|235.02|237.34|235.04|237.32|235.02|6
1650291150000|2022-04-18 14:12:30|237.31|235.01|237.32|235.02|237.32|235.02|237.29|234.99|10
1650291160000|2022-04-18 14:12:40|237.31|235.01|237.29|234.99|237.33|235.03|237.25|234.95|17
1650291170000|2022-04-18 14:12:50|237.25|234.95|237.26|234.96|237.28|234.98|237.24|234.94|10
1650291180000|2022-04-18 14:13:00|237.31|235.01|237.34|235.04|237.34|235.04|237.31|235.01|6
1650291190000|2022-04-18 14:13:10|237.35|235.05|237.34|235.04|237.35|235.05|237.34|235.04|4
1650291200000|2022-04-18 14:13:20|237.33|235.03|237.33|235.03|237.34|235.04|237.31|235.01|9
1650291210000|2022-04-18 14:13:30|237.32|235.02|237.32|235.02|237.33|235.03|237.31|235.01|8
1650291220000|2022-04-18 14:13:40|237.33|235.03|237.33|235.03|237.33|235.03|237.31|235.01|3
1650291230000|2022-04-18 14:13:50|237.29|234.99|237.34|235.04|237.37|235.07|237.29|234.99|11
1650291240000|2022-04-18 14:14:00|237.33|235.03|237.28|234.98|237.35|235.05|237.26|234.96|8
1650291250000|2022-04-18 14:14:10|237.29|234.99|237.3|235|237.34|235.04|237.28|234.98|5
1650291260000|2022-04-18 14:14:20|237.31|235.01|237.33|235.03|237.35|235.05|237.31|235.01|6
1650291270000|2022-04-18 14:14:30|237.35|235.05|237.32|235.02|237.35|235.05|237.32|235.02|5
1650291280000|2022-04-18 14:14:40|237.33|235.03|237.32|235.02|237.34|235.04|237.32|235.02|6
1650291290000|2022-04-18 14:14:50|237.33|235.03|237.35|235.05|237.36|235.06|237.33|235.03|5
1650291300000|2022-04-18 14:15:00|237.36|235.06|237.34|235.04|237.37|235.07|237.34|235.04|9
1650291310000|2022-04-18 14:15:10|237.35|235.05|237.37|235.07|237.38|235.08|237.33|235.03|13
1650291320000|2022-04-18 14:15:20|237.33|235.03|237.37|235.07|237.42|235.12|237.33|235.03|4
1650291330000|2022-04-18 14:15:30|237.4|235.1|237.44|235.14|237.45|235.15|237.4|235.1|6
1650291340000|2022-04-18 14:15:40|237.43|235.13|237.61|235.31|237.61|235.31|237.43|235.13|11
1650291350000|2022-04-18 14:15:50|237.69|235.39|237.61|235.31|237.69|235.39|237.61|235.31|8
1650291360000|2022-04-18 14:16:00|237.6|235.3|237.56|235.26|237.6|235.3|237.54|235.24|9
1650291370000|2022-04-18 14:16:10|237.61|235.31|237.62|235.32|237.65|235.35|237.6|235.3|5
1650291380000|2022-04-18 14:16:20|237.61|235.31|237.55|235.25|237.61|235.31|237.5|235.2|16
1650291390000|2022-04-18 14:16:30|237.54|235.24|237.55|235.25|237.56|235.26|237.5|235.2|10
1650291410000|2022-04-18 14:16:50|237.6|235.3|237.63|235.33|237.65|235.35|237.6|235.3|8
1650291420000|2022-04-18 14:17:00|237.64|235.34|237.58|235.28|237.64|235.34|237.58|235.28|7
1650291430000|2022-04-18 14:17:10|237.59|235.29|237.59|235.29|237.61|235.31|237.57|235.27|6
1650291440000|2022-04-18 14:17:20|237.58|235.28|237.58|235.28|237.58|235.28|237.5|235.2|14
1650291450000|2022-04-18 14:17:30|237.57|235.27|237.55|235.25|237.59|235.29|237.5|235.2|9
1650291460000|2022-04-18 14:17:40|237.54|235.24|237.54|235.24|237.57|235.27|237.53|235.23|5
1650291470000|2022-04-18 14:17:50|237.58|235.28|237.47|235.17|237.58|235.28|237.47|235.17|9
1650291480000|2022-04-18 14:18:00|237.46|235.16|237.49|235.19|237.5|235.2|237.46|235.16|13
1650291490000|2022-04-18 14:18:10|237.53|235.23|237.61|235.31|237.61|235.31|237.52|235.22|9
1650291500000|2022-04-18 14:18:20|237.62|235.32|237.62|235.32|237.62|235.32|237.61|235.31|5
1650291510000|2022-04-18 14:18:30|237.61|235.31|237.73|235.43|237.73|235.43|237.61|235.31|8
1650291520000|2022-04-18 14:18:40|237.74|235.44|237.79|235.49|237.8|235.5|237.72|235.42|10
1650291530000|2022-04-18 14:18:50|237.76|235.46|237.74|235.44|237.79|235.49|237.73|235.43|6
1650291540000|2022-04-18 14:19:00|237.65|235.35|237.67|235.37|237.72|235.42|237.65|235.35|5
1650291560000|2022-04-18 14:19:20|237.61|235.31|237.68|235.38|237.72|235.42|237.61|235.31|6
1650291570000|2022-04-18 14:19:30|237.73|235.43|237.67|235.37|237.73|235.43|237.66|235.36|5
1650291580000|2022-04-18 14:19:40|237.72|235.42|237.67|235.37|237.72|235.42|237.67|235.37|3
1650291590000|2022-04-18 14:19:50|237.68|235.38|237.73|235.43|237.74|235.44|237.68|235.38|6
1650291600000|2022-04-18 14:20:00|237.71|235.41|237.98|235.68|238.23|235.93|237.71|235.41|14
1650291610000|2022-04-18 14:20:10|237.96|235.66|238.44|236.14|238.64|236.34|237.94|235.64|20
1650291620000|2022-04-18 14:20:20|238.42|236.12|238.08|235.78|238.44|236.14|238.08|235.78|25
1650291630000|2022-04-18 14:20:30|238.03|235.73|237.98|235.68|238.05|235.75|237.96|235.66|9
1650291640000|2022-04-18 14:20:40|237.96|235.66|237.91|235.61|237.97|235.67|237.91|235.61|7
1650291650000|2022-04-18 14:20:50|237.93|235.63|237.82|235.52|237.93|235.63|237.81|235.51|12
1650291660000|2022-04-18 14:21:00|237.83|235.53|237.83|235.53|237.83|235.53|237.78|235.48|10
1650291670000|2022-04-18 14:21:10|237.81|235.51|237.85|235.55|237.88|235.58|237.78|235.48|11
1650291680000|2022-04-18 14:21:20|237.87|235.57|237.87|235.57|237.87|235.57|237.86|235.56|3
1650291690000|2022-04-18 14:21:30|237.92|235.62|238.04|235.74|238.07|235.77|237.92|235.62|9
1650291700000|2022-04-18 14:21:40|238.03|235.73|237.98|235.68|238.03|235.73|237.98|235.68|7
1650291710000|2022-04-18 14:21:50|237.99|235.69|238.04|235.74|238.05|235.75|237.95|235.65|11
1650291720000|2022-04-18 14:22:00|238.05|235.75|238.21|235.91|238.21|235.91|238.05|235.75|8
1650291730000|2022-04-18 14:22:10|238.22|235.92|238.37|236.07|238.37|236.07|238.21|235.91|14
1650291740000|2022-04-18 14:22:20|238.41|236.11|238.36|236.06|238.41|236.11|238.35|236.05|12
1650291750000|2022-04-18 14:22:30|238.24|235.94|238.27|235.97|238.37|236.07|238.24|235.94|14
1650291760000|2022-04-18 14:22:40|238.3|236|238.34|236.04|238.38|236.08|238.3|236|16
1650291770000|2022-04-18 14:22:50|238.35|236.05|238.32|236.02|238.35|236.05|238.32|236.02|3
1650291780000|2022-04-18 14:23:00|238.31|236.01|237.99|235.69|238.31|236.01|237.99|235.69|15
1650291790000|2022-04-18 14:23:10|237.98|235.68|237.94|235.64|237.98|235.68|237.93|235.63|6
1650291800000|2022-04-18 14:23:20|237.93|235.63|238.03|235.73|238.05|235.75|237.93|235.63|13
1650291810000|2022-04-18 14:23:30|238.02|235.72|237.91|235.61|238.03|235.73|237.9|235.6|9
1650291820000|2022-04-18 14:23:40|237.93|235.63|238.05|235.75|238.05|235.75|237.91|235.61|10
1650291830000|2022-04-18 14:23:50|238.02|235.72|238.04|235.74|238.06|235.76|238.02|235.72|8
1650291840000|2022-04-18 14:24:00|238.05|235.75|238.27|235.97|238.27|235.97|238.05|235.75|8
1650291850000|2022-04-18 14:24:10|238.28|235.98|238.4|236.1|238.41|236.11|238.28|235.98|8
1650291860000|2022-04-18 14:24:20|238.41|236.11|238.43|236.13|238.44|236.14|238.4|236.1|7
1650291870000|2022-04-18 14:24:30|238.49|236.19|238.56|236.26|238.56|236.26|238.45|236.15|15
1650291880000|2022-04-18 14:24:40|238.62|236.32|238.62|236.32|238.75|236.45|238.59|236.29|18
1650291890000|2022-04-18 14:24:50|238.61|236.31|238.61|236.31|238.65|236.35|238.61|236.31|11
1650291900000|2022-04-18 14:25:00|238.57|236.27|238.55|236.25|238.61|236.31|238.5|236.2|20
1650291910000|2022-04-18 14:25:10|238.54|236.24|237.98|235.68|238.54|236.24|237.98|235.68|29
1650291920000|2022-04-18 14:25:20|238|235.7|238.09|235.79|238.1|235.8|238|235.7|8
1650291930000|2022-04-18 14:25:30|238.17|235.87|238.64|236.34|238.66|236.36|238.17|235.87|27
1650291940000|2022-04-18 14:25:40|238.62|236.32|238.86|236.56|238.86|236.56|238.5|236.2|20
1650291950000|2022-04-18 14:25:50|238.81|236.51|238.8|236.5|238.81|236.51|238.72|236.42|19
1650291960000|2022-04-18 14:26:00|238.81|236.51|238.74|236.44|238.94|236.64|238.73|236.43|19
1650291970000|2022-04-18 14:26:10|238.73|236.43|238.57|236.27|238.81|236.51|238.57|236.27|15
1650291980000|2022-04-18 14:26:20|238.56|236.26|238.64|236.34|238.65|236.35|238.46|236.16|19
1650291990000|2022-04-18 14:26:30|238.61|236.31|238.44|236.14|238.61|236.31|238.44|236.14|11
1650292000000|2022-04-18 14:26:40|238.45|236.15|238.65|236.35|238.65|236.35|238.45|236.15|18
1650292010000|2022-04-18 14:26:50|238.64|236.34|238.44|236.14|238.65|236.35|238.44|236.14|13
1650292020000|2022-04-18 14:27:00|238.43|236.13|238.61|236.31|238.68|236.38|238.4|236.1|14
1650292030000|2022-04-18 14:27:10|238.62|236.32|238.85|236.55|238.86|236.56|238.61|236.31|23
1650292040000|2022-04-18 14:27:20|238.84|236.54|238.6|236.3|238.84|236.54|238.55|236.25|17
1650292050000|2022-04-18 14:27:30|238.59|236.29|238.6|236.3|238.61|236.31|238.49|236.19|18
1650292060000|2022-04-18 14:27:40|238.57|236.27|238.61|236.31|238.61|236.31|238.56|236.26|17
1650292070000|2022-04-18 14:27:50|238.6|236.3|238.86|236.56|238.88|236.58|238.6|236.3|23
1650292080000|2022-04-18 14:28:00|238.85|236.55|238.85|236.55|238.86|236.56|238.8|236.5|11
1650292090000|2022-04-18 14:28:10|238.87|236.57|238.81|236.51|238.9|236.6|238.8|236.5|15
1650292100000|2022-04-18 14:28:20|238.82|236.52|238.75|236.45|238.86|236.56|238.62|236.32|26
1650292110000|2022-04-18 14:28:30|238.7|236.4|238.82|236.52|238.86|236.56|238.7|236.4|15
1650292120000|2022-04-18 14:28:40|238.85|236.55|238.77|236.47|238.85|236.55|238.75|236.45|6
1650292130000|2022-04-18 14:28:50|238.82|236.52|238.82|236.52|238.83|236.53|238.81|236.51|6
1650292140000|2022-04-18 14:29:00|238.81|236.51|238.83|236.53|238.84|236.54|238.79|236.49|7
1650292150000|2022-04-18 14:29:10|238.82|236.52|238.8|236.5|238.82|236.52|238.8|236.5|11
1650292160000|2022-04-18 14:29:20|238.79|236.49|238.74|236.44|238.79|236.49|238.73|236.43|7
1650292170000|2022-04-18 14:29:30|238.73|236.43|238.74|236.44|238.77|236.47|238.72|236.42|5
1650292180000|2022-04-18 14:29:40|238.75|236.45|238.75|236.45|238.79|236.49|238.72|236.42|7
1650292190000|2022-04-18 14:29:50|238.73|236.43|238.52|236.22|238.74|236.44|238.5|236.2|16
1650292200000|2022-04-18 14:30:00|238.55|236.25|238.71|236.41|238.84|236.54|238.53|236.23|20
1650292210000|2022-04-18 14:30:10|238.7|236.4|238.68|236.38|238.8|236.5|238.68|236.38|15
1650292220000|2022-04-18 14:30:20|238.69|236.39|238.72|236.42|238.77|236.47|238.66|236.36|18
1650292230000|2022-04-18 14:30:30|238.71|236.41|238.77|236.47|238.79|236.49|238.71|236.41|4
1650292240000|2022-04-18 14:30:40|238.78|236.48|238.7|236.4|238.78|236.48|238.7|236.4|7
1650292250000|2022-04-18 14:30:50|238.71|236.41|238.7|236.4|238.72|236.42|238.66|236.36|10
1650292260000|2022-04-18 14:31:00|238.68|236.38|238.65|236.35|238.68|236.38|238.65|236.35|2
1650292270000|2022-04-18 14:31:10|238.64|236.34|238.6|236.3|238.67|236.37|238.57|236.27|9
1650292280000|2022-04-18 14:31:20|238.62|236.32|238.56|236.26|238.65|236.35|238.53|236.23|8
1650292290000|2022-04-18 14:31:30|238.53|236.23|238.54|236.24|238.54|236.24|238.53|236.23|2
1650292300000|2022-04-18 14:31:40|238.58|236.28|238.72|236.42|238.72|236.42|238.58|236.28|6
1650292310000|2022-04-18 14:31:50|238.7|236.4|238.62|236.32|238.71|236.41|238.59|236.29|16
1650292320000|2022-04-18 14:32:00|238.64|236.34|238.63|236.33|238.71|236.41|238.63|236.33|12
1650292330000|2022-04-18 14:32:10|238.69|236.39|238.66|236.36|238.69|236.39|238.61|236.31|11
1650292340000|2022-04-18 14:32:20|238.65|236.35|238.6|236.3|238.65|236.35|238.58|236.28|9
1650292350000|2022-04-18 14:32:30|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650292360000|2022-04-18 14:32:40|238.61|236.31|238.6|236.3|238.64|236.34|238.56|236.26|13
1650292370000|2022-04-18 14:32:50|238.59|236.29|238.6|236.3|238.62|236.32|238.59|236.29|5
1650292380000|2022-04-18 14:33:00|238.61|236.31|238.55|236.25|238.61|236.31|238.52|236.22|12
1650292390000|2022-04-18 14:33:10|238.54|236.24|238.54|236.24|238.55|236.25|238.5|236.2|9
1650292400000|2022-04-18 14:33:20|238.53|236.23|238.54|236.24|238.54|236.24|238.5|236.2|5
1650292410000|2022-04-18 14:33:30|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|2
1650292420000|2022-04-18 14:33:40|238.53|236.23|238.51|236.21|238.53|236.23|238.43|236.13|9
1650292440000|2022-04-18 14:34:00|238.53|236.23|238.53|236.23|238.54|236.24|238.49|236.19|11
1650292460000|2022-04-18 14:34:20|238.5|236.2|238.54|236.24|238.54|236.24|238.49|236.19|7
1650292470000|2022-04-18 14:34:30|238.55|236.25|238.62|236.32|238.65|236.35|238.55|236.25|8
1650292480000|2022-04-18 14:34:40|238.61|236.31|238.62|236.32|238.63|236.33|238.6|236.3|11
1650292490000|2022-04-18 14:34:50|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650292500000|2022-04-18 14:35:00|238.6|236.3|238.59|236.29|238.63|236.33|238.53|236.23|8
1650292510000|2022-04-18 14:35:10|238.6|236.3|238.53|236.23|238.6|236.3|238.53|236.23|6
1650292520000|2022-04-18 14:35:20|238.5|236.2|238.31|236.01|238.5|236.2|238.31|236.01|15
1650292530000|2022-04-18 14:35:30|238.32|236.02|238.29|235.99|238.32|236.02|238.27|235.97|7
1650292540000|2022-04-18 14:35:40|238.28|235.98|238.21|235.91|238.28|235.98|238.16|235.86|16
1650292550000|2022-04-18 14:35:50|238.22|235.92|238.41|236.11|238.42|236.12|238.22|235.92|16
1650292560000|2022-04-18 14:36:00|238.4|236.1|238.42|236.12|238.43|236.13|238.4|236.1|11
1650292570000|2022-04-18 14:36:10|238.43|236.13|238.47|236.17|238.47|236.17|238.39|236.09|7
1650292580000|2022-04-18 14:36:20|238.55|236.25|238.51|236.21|238.55|236.25|238.46|236.16|10
1650292590000|2022-04-18 14:36:30|238.52|236.22|238.48|236.18|238.58|236.28|238.48|236.18|8
1650292600000|2022-04-18 14:36:40|238.47|236.17|238.38|236.08|238.47|236.17|238.38|236.08|9
1650292620000|2022-04-18 14:37:00|238.39|236.09|238.63|236.33|238.64|236.34|238.39|236.09|7
1650292630000|2022-04-18 14:37:10|238.74|236.44|238.51|236.21|238.8|236.5|238.51|236.21|15
1650292640000|2022-04-18 14:37:20|238.49|236.19|238.48|236.18|238.5|236.2|238.41|236.11|9
1650292650000|2022-04-18 14:37:30|238.49|236.19|238.49|236.19|238.5|236.2|238.48|236.18|5
1650292660000|2022-04-18 14:37:40|238.56|236.26|238.53|236.23|238.56|236.26|238.53|236.23|7
1650292670000|2022-04-18 14:37:50|238.56|236.26|238.53|236.23|238.56|236.26|238.48|236.18|11
1650292680000|2022-04-18 14:38:00|238.5|236.2|238.56|236.26|238.59|236.29|238.5|236.2|12
1650292690000|2022-04-18 14:38:10|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|9
1650292700000|2022-04-18 14:38:20|238.54|236.24|238.58|236.28|238.63|236.33|238.54|236.24|8
1650292710000|2022-04-18 14:38:30|238.62|236.32|238.53|236.23|238.62|236.32|238.53|236.23|6
1650292720000|2022-04-18 14:38:40|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650292730000|2022-04-18 14:38:50|238.53|236.23|238.42|236.12|238.55|236.25|238.41|236.11|17
1650292740000|2022-04-18 14:39:00|238.43|236.13|238.45|236.15|238.48|236.18|238.43|236.13|12
1650292750000|2022-04-18 14:39:10|238.46|236.16|238.35|236.05|238.51|236.21|238.32|236.02|22
1650292760000|2022-04-18 14:39:20|238.36|236.06|238.35|236.05|238.39|236.09|238.35|236.05|10
1650292770000|2022-04-18 14:39:30|238.36|236.06|238.36|236.06|238.36|236.06|238.34|236.04|6
1650292780000|2022-04-18 14:39:40|238.35|236.05|238.43|236.13|238.44|236.14|238.35|236.05|11
1650292790000|2022-04-18 14:39:50|238.44|236.14|238.47|236.17|238.49|236.19|238.43|236.13|10
1650292800000|2022-04-18 14:40:00|238.46|236.16|238.54|236.24|238.56|236.26|238.46|236.16|11
1650292810000|2022-04-18 14:40:10|238.55|236.25|238.6|236.3|238.62|236.32|238.54|236.24|9
1650292820000|2022-04-18 14:40:20|238.61|236.31|238.53|236.23|238.62|236.32|238.53|236.23|7
1650292830000|2022-04-18 14:40:30|238.52|236.22|238.5|236.2|238.54|236.24|238.47|236.17|13
1650292840000|2022-04-18 14:40:40|238.49|236.19|238.44|236.14|238.49|236.19|238.42|236.12|3
1650292850000|2022-04-18 14:40:50|238.43|236.13|238.36|236.06|238.43|236.13|238.33|236.03|9
1650292860000|2022-04-18 14:41:00|238.35|236.05|238.34|236.04|238.35|236.05|238.31|236.01|6
1650292870000|2022-04-18 14:41:10|238.36|236.06|238.34|236.04|238.38|236.08|238.33|236.03|8
1650292880000|2022-04-18 14:41:20|238.35|236.05|238.36|236.06|238.36|236.06|238.34|236.04|6
1650292890000|2022-04-18 14:41:30|238.35|236.05|238.37|236.07|238.37|236.07|238.35|236.05|7
1650292900000|2022-04-18 14:41:40|238.36|236.06|238.46|236.16|238.46|236.16|238.36|236.06|12
1650292910000|2022-04-18 14:41:50|238.51|236.21|238.49|236.19|238.53|236.23|238.49|236.19|5
1650292920000|2022-04-18 14:42:00|238.5|236.2|238.63|236.33|238.63|236.33|238.5|236.2|10
1650292930000|2022-04-18 14:42:10|238.68|236.38|238.61|236.31|238.68|236.38|238.6|236.3|13
1650292940000|2022-04-18 14:42:20|238.63|236.33|238.67|236.37|238.73|236.43|238.63|236.33|6
1650292950000|2022-04-18 14:42:30|238.66|236.36|238.65|236.35|238.68|236.38|238.65|236.35|6
1650292960000|2022-04-18 14:42:40|238.64|236.34|238.69|236.39|238.69|236.39|238.64|236.34|3
1650292970000|2022-04-18 14:42:50|238.65|236.35|238.65|236.35|238.65|236.35|238.64|236.34|5
1650292980000|2022-04-18 14:43:00|238.68|236.38|238.61|236.31|238.68|236.38|238.61|236.31|8
1650292990000|2022-04-18 14:43:10|238.62|236.32|238.62|236.32|238.68|236.38|238.54|236.24|13
1650293000000|2022-04-18 14:43:20|238.64|236.34|238.51|236.21|238.64|236.34|238.51|236.21|11
1650293010000|2022-04-18 14:43:30|238.5|236.2|238.58|236.28|238.58|236.28|238.5|236.2|5
1650293020000|2022-04-18 14:43:40|238.54|236.24|238.44|236.14|238.54|236.24|238.44|236.14|15
1650293030000|2022-04-18 14:43:50|238.45|236.15|238.45|236.15|238.45|236.15|238.44|236.14|3
1650293040000|2022-04-18 14:44:00|238.44|236.14|238.45|236.15|238.45|236.15|238.44|236.14|2
1650293050000|2022-04-18 14:44:10|238.47|236.17|238.51|236.21|238.53|236.23|238.47|236.17|7
1650293060000|2022-04-18 14:44:20|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650293070000|2022-04-18 14:44:30|238.51|236.21|238.56|236.26|238.56|236.26|238.5|236.2|9
1650293080000|2022-04-18 14:44:40|238.61|236.31|238.57|236.27|238.63|236.33|238.57|236.27|6
1650293090000|2022-04-18 14:44:50|238.58|236.28|238.81|236.51|238.81|236.51|238.58|236.28|11
1650293100000|2022-04-18 14:45:00|238.79|236.49|238.8|236.5|238.83|236.53|238.79|236.49|6
1650293110000|2022-04-18 14:45:10|238.81|236.51|238.85|236.55|238.88|236.58|238.79|236.49|16
1650293120000|2022-04-18 14:45:20|238.87|236.57|238.72|236.42|238.87|236.57|238.72|236.42|12
1650293130000|2022-04-18 14:45:30|238.75|236.45|238.54|236.24|238.75|236.45|238.52|236.22|18
1650293140000|2022-04-18 14:45:40|238.55|236.25|238.43|236.13|238.55|236.25|238.39|236.09|13
1650293150000|2022-04-18 14:45:50|238.37|236.07|238.45|236.15|238.45|236.15|238.35|236.05|11
1650293160000|2022-04-18 14:46:00|238.46|236.16|238.37|236.07|238.46|236.16|238.37|236.07|9
1650293170000|2022-04-18 14:46:10|238.36|236.06|238.4|236.1|238.41|236.11|238.36|236.06|8
1650293180000|2022-04-18 14:46:20|238.45|236.15|238.55|236.25|238.55|236.25|238.45|236.15|10
1650293190000|2022-04-18 14:46:30|238.56|236.26|238.51|236.21|238.56|236.26|238.49|236.19|10
1650293200000|2022-04-18 14:46:40|238.52|236.22|238.52|236.22|238.62|236.32|238.51|236.21|13
1650293210000|2022-04-18 14:46:50|238.51|236.21|238.56|236.26|238.57|236.27|238.46|236.16|9
1650293220000|2022-04-18 14:47:00|238.57|236.27|238.58|236.28|238.6|236.3|238.55|236.25|9
1650293230000|2022-04-18 14:47:10|238.59|236.29|238.45|236.15|238.59|236.29|238.38|236.08|14
1650293240000|2022-04-18 14:47:20|238.48|236.18|238.5|236.2|238.5|236.2|238.48|236.18|3
1650293250000|2022-04-18 14:47:30|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|2
1650293260000|2022-04-18 14:47:40|238.51|236.21|238.5|236.2|238.51|236.21|238.47|236.17|10
1650293270000|2022-04-18 14:47:50|238.51|236.21|238.51|236.21|238.51|236.21|238.42|236.12|10
1650293280000|2022-04-18 14:48:00|238.5|236.2|238.69|236.39|238.72|236.42|238.5|236.2|9
1650293290000|2022-04-18 14:48:10|238.68|236.38|238.53|236.23|238.69|236.39|238.53|236.23|15
1650293300000|2022-04-18 14:48:20|238.52|236.22|238.63|236.33|238.63|236.33|238.51|236.21|9
1650293310000|2022-04-18 14:48:30|238.58|236.28|238.65|236.35|238.65|236.35|238.58|236.28|4
1650293330000|2022-04-18 14:48:50|238.64|236.34|238.6|236.3|238.72|236.42|238.6|236.3|8
1650293340000|2022-04-18 14:49:00|238.62|236.32|238.58|236.28|238.62|236.32|238.52|236.22|9
1650293350000|2022-04-18 14:49:10|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650293360000|2022-04-18 14:49:20|238.61|236.31|238.59|236.29|238.61|236.31|238.59|236.29|3
1650293370000|2022-04-18 14:49:30|238.6|236.3|238.6|236.3|238.6|236.3|238.53|236.23|3
1650293400000|2022-04-18 14:50:00|238.61|236.31|238.65|236.35|238.67|236.37|238.61|236.31|6
1650293430000|2022-04-18 14:50:30|238.66|236.36|238.73|236.43|238.73|236.43|238.66|236.36|5
1650293440000|2022-04-18 14:50:40|238.72|236.42|238.73|236.43|238.74|236.44|238.72|236.42|5
1650293450000|2022-04-18 14:50:50|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650293460000|2022-04-18 14:51:00|238.7|236.4|238.74|236.44|238.74|236.44|238.69|236.39|5
1650293470000|2022-04-18 14:51:10|238.73|236.43|238.7|236.4|238.73|236.43|238.7|236.4|2
1650293480000|2022-04-18 14:51:20|238.66|236.36|238.66|236.36|238.73|236.43|238.66|236.36|5
1650293490000|2022-04-18 14:51:30|238.67|236.37|238.67|236.37|238.71|236.41|238.65|236.35|5
1650293500000|2022-04-18 14:51:40|238.72|236.42|238.56|236.26|238.72|236.42|238.53|236.23|12
1650293510000|2022-04-18 14:51:50|238.55|236.25|238.56|236.26|238.61|236.31|238.54|236.24|9
1650293520000|2022-04-18 14:52:00|238.59|236.29|238.6|236.3|238.6|236.3|238.59|236.29|4
1650293530000|2022-04-18 14:52:10|238.61|236.31|238.6|236.3|238.61|236.31|238.59|236.29|3
1650293540000|2022-04-18 14:52:20|238.59|236.29|238.63|236.33|238.63|236.33|238.59|236.29|4
1650293550000|2022-04-18 14:52:30|238.59|236.29|238.66|236.36|238.69|236.39|238.59|236.29|9
1650293570000|2022-04-18 14:52:50|238.64|236.34|238.65|236.35|238.65|236.35|238.64|236.34|2
1650293580000|2022-04-18 14:53:00|238.66|236.36|238.65|236.35|238.66|236.36|238.65|236.35|4
1650293590000|2022-04-18 14:53:10|238.63|236.33|238.58|236.28|238.66|236.36|238.57|236.27|11
1650293600000|2022-04-18 14:53:20|238.56|236.26|238.62|236.32|238.64|236.34|238.56|236.26|7
1650293610000|2022-04-18 14:53:30|238.61|236.31|238.57|236.27|238.61|236.31|238.57|236.27|3
1650293620000|2022-04-18 14:53:40|238.58|236.28|238.53|236.23|238.59|236.29|238.53|236.23|8
1650293640000|2022-04-18 14:54:00|238.52|236.22|238.49|236.19|238.52|236.22|238.46|236.16|7
1650293650000|2022-04-18 14:54:10|238.5|236.2|238.41|236.11|238.52|236.22|238.41|236.11|14
1650293660000|2022-04-18 14:54:20|238.4|236.1|238.34|236.04|238.4|236.1|238.33|236.03|10
1650293670000|2022-04-18 14:54:30|238.36|236.06|238.42|236.12|238.42|236.12|238.35|236.05|5
1650293680000|2022-04-18 14:54:40|238.43|236.13|238.43|236.13|238.43|236.13|238.42|236.12|3
1650293690000|2022-04-18 14:54:50|238.42|236.12|238.47|236.17|238.47|236.17|238.42|236.12|4
1650293700000|2022-04-18 14:55:00|238.48|236.18|238.39|236.09|238.48|236.18|238.39|236.09|9
1650293710000|2022-04-18 14:55:10|238.4|236.1|238.39|236.09|238.4|236.1|238.35|236.05|10
1650293720000|2022-04-18 14:55:20|238.4|236.1|238.33|236.03|238.4|236.1|238.33|236.03|6
1650293730000|2022-04-18 14:55:30|238.34|236.04|238.31|236.01|238.37|236.07|238.31|236.01|7
1650293740000|2022-04-18 14:55:40|238.35|236.05|238.36|236.06|238.36|236.06|238.33|236.03|8
1650293750000|2022-04-18 14:55:50|238.34|236.04|238.35|236.05|238.35|236.05|238.32|236.02|9
1650293760000|2022-04-18 14:56:00|238.34|236.04|238.31|236.01|238.34|236.04|238.31|236.01|4
1650293770000|2022-04-18 14:56:10|238.29|235.99|238.31|236.01|238.31|236.01|238.28|235.98|4
1650293780000|2022-04-18 14:56:20|238.3|236|238.28|235.98|238.3|236|238.28|235.98|2
1650293790000|2022-04-18 14:56:30|238.3|236|238.46|236.16|238.47|236.17|238.3|236|13
1650293800000|2022-04-18 14:56:40|238.45|236.15|238.37|236.07|238.46|236.16|238.37|236.07|9
1650293810000|2022-04-18 14:56:50|238.39|236.09|238.41|236.11|238.42|236.12|238.39|236.09|4
1650293820000|2022-04-18 14:57:00|238.39|236.09|238.3|236|238.39|236.09|238.3|236|14
1650293830000|2022-04-18 14:57:10|238.28|235.98|238.27|235.97|238.3|236|238.27|235.97|4
1650293840000|2022-04-18 14:57:20|238.28|235.98|238.29|235.99|238.29|235.99|238.26|235.96|4
1650293850000|2022-04-18 14:57:30|238.32|236.02|238.36|236.06|238.37|236.07|238.32|236.02|9
1650293860000|2022-04-18 14:57:40|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1650293880000|2022-04-18 14:58:00|238.4|236.1|238.37|236.07|238.4|236.1|238.37|236.07|2
1650293890000|2022-04-18 14:58:10|238.38|236.08|238.45|236.15|238.46|236.16|238.38|236.08|5
1650293900000|2022-04-18 14:58:20|238.46|236.16|238.46|236.16|238.5|236.2|238.44|236.14|5
1650293910000|2022-04-18 14:58:30|238.45|236.15|238.44|236.14|238.45|236.15|238.43|236.13|3
1650293920000|2022-04-18 14:58:40|238.43|236.13|238.34|236.04|238.43|236.13|238.31|236.01|13
1650293930000|2022-04-18 14:58:50|238.35|236.05|238.39|236.09|238.39|236.09|238.35|236.05|4
1650293940000|2022-04-18 14:59:00|238.4|236.1|238.46|236.16|238.46|236.16|238.35|236.05|10
1650293950000|2022-04-18 14:59:10|238.45|236.15|238.45|236.15|238.46|236.16|238.44|236.14|9
1650293960000|2022-04-18 14:59:20|238.47|236.17|238.46|236.16|238.47|236.17|238.46|236.16|2
1650293970000|2022-04-18 14:59:30|238.47|236.17|238.51|236.21|238.51|236.21|238.47|236.17|2
1650293980000|2022-04-18 14:59:40|238.47|236.17|238.57|236.27|238.57|236.27|238.47|236.17|7
1650293990000|2022-04-18 14:59:50|238.56|236.26|238.66|236.36|238.7|236.4|238.56|236.26|9
1650294000000|2022-04-18 15:00:00|238.65|236.35|238.57|236.27|238.67|236.37|238.57|236.27|9
1650294010000|2022-04-18 15:00:10|238.58|236.28|238.65|236.35|238.65|236.35|238.5|236.2|17
1650294020000|2022-04-18 15:00:20|238.66|236.36|238.73|236.43|238.75|236.45|238.66|236.36|8
1650294030000|2022-04-18 15:00:30|238.77|236.47|238.48|236.18|238.77|236.47|238.47|236.17|21
1650294040000|2022-04-18 15:00:40|238.49|236.19|238.56|236.26|238.56|236.26|238.49|236.19|6
1650294050000|2022-04-18 15:00:50|238.55|236.25|238.58|236.28|238.62|236.32|238.55|236.25|5
1650294060000|2022-04-18 15:01:00|238.62|236.32|238.57|236.27|238.63|236.33|238.56|236.26|8
1650294070000|2022-04-18 15:01:10|238.56|236.26|238.51|236.21|238.58|236.28|238.51|236.21|6
1650294080000|2022-04-18 15:01:20|238.5|236.2|238.13|235.83|238.5|236.2|238.13|235.83|23
1650294090000|2022-04-18 15:01:30|238.19|235.89|238.39|236.09|238.39|236.09|238.19|235.89|7
1650294100000|2022-04-18 15:01:40|238.38|236.08|238.44|236.14|238.48|236.18|238.38|236.08|5
1650294120000|2022-04-18 15:02:00|238.46|236.16|238.45|236.15|238.47|236.17|238.43|236.13|6
1650294130000|2022-04-18 15:02:10|238.43|236.13|238.47|236.17|238.48|236.18|238.43|236.13|7
1650294140000|2022-04-18 15:02:20|238.46|236.16|238.35|236.05|238.46|236.16|238.34|236.04|8
1650294150000|2022-04-18 15:02:30|238.36|236.06|238.41|236.11|238.42|236.12|238.36|236.06|9
1650294160000|2022-04-18 15:02:40|238.42|236.12|238.54|236.24|238.55|236.25|238.42|236.12|8
1650294170000|2022-04-18 15:02:50|238.57|236.27|238.42|236.12|238.57|236.27|238.42|236.12|11
1650294180000|2022-04-18 15:03:00|238.44|236.14|238.44|236.14|238.46|236.16|238.43|236.13|5
1650294190000|2022-04-18 15:03:10|238.46|236.16|238.39|236.09|238.46|236.16|238.39|236.09|10
1650294200000|2022-04-18 15:03:20|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650294210000|2022-04-18 15:03:30|238.41|236.11|238.49|236.19|238.5|236.2|238.41|236.11|5
1650294220000|2022-04-18 15:03:40|238.52|236.22|238.45|236.15|238.52|236.22|238.41|236.11|15
1650294230000|2022-04-18 15:03:50|238.47|236.17|238.46|236.16|238.51|236.21|238.45|236.15|6
1650294240000|2022-04-18 15:04:00|238.45|236.15|238.56|236.26|238.56|236.26|238.43|236.13|8
1650294250000|2022-04-18 15:04:10|238.55|236.25|238.6|236.3|238.64|236.34|238.55|236.25|10
1650294260000|2022-04-18 15:04:20|238.59|236.29|238.58|236.28|238.65|236.35|238.58|236.28|12
1650294270000|2022-04-18 15:04:30|238.57|236.27|238.55|236.25|238.59|236.29|238.53|236.23|6
1650294280000|2022-04-18 15:04:40|238.53|236.23|238.53|236.23|238.55|236.25|238.52|236.22|4
1650294290000|2022-04-18 15:04:50|238.52|236.22|238.52|236.22|238.53|236.23|238.52|236.22|3
1650294300000|2022-04-18 15:05:00|238.53|236.23|238.53|236.23|238.54|236.24|238.53|236.23|3
1650294310000|2022-04-18 15:05:10|238.57|236.27|238.68|236.38|238.68|236.38|238.56|236.26|16
1650294320000|2022-04-18 15:05:20|238.66|236.36|238.65|236.35|238.68|236.38|238.63|236.33|7
1650294330000|2022-04-18 15:05:30|238.64|236.34|238.63|236.33|238.64|236.34|238.62|236.32|4
1650294340000|2022-04-18 15:05:40|238.61|236.31|238.49|236.19|238.61|236.31|238.48|236.18|14
1650294350000|2022-04-18 15:05:50|238.5|236.2|238.55|236.25|238.65|236.35|238.5|236.2|13
1650294360000|2022-04-18 15:06:00|238.56|236.26|238.64|236.34|238.64|236.34|238.55|236.25|6
1650294370000|2022-04-18 15:06:10|238.6|236.3|238.59|236.29|238.63|236.33|238.58|236.28|5
1650294380000|2022-04-18 15:06:20|238.65|236.35|238.66|236.36|238.67|236.37|238.65|236.35|4
1650294390000|2022-04-18 15:06:30|238.67|236.37|238.67|236.37|238.71|236.41|238.66|236.36|5
1650294400000|2022-04-18 15:06:40|238.66|236.36|238.69|236.39|238.75|236.45|238.64|236.34|11
1650294410000|2022-04-18 15:06:50|238.68|236.38|238.73|236.43|238.74|236.44|238.68|236.38|3
1650294420000|2022-04-18 15:07:00|238.76|236.46|238.74|236.44|238.76|236.46|238.74|236.44|2
1650294430000|2022-04-18 15:07:10|238.75|236.45|238.75|236.45|238.75|236.45|238.74|236.44|3
1650294440000|2022-04-18 15:07:20|238.74|236.44|238.74|236.44|238.76|236.46|238.74|236.44|5
1650294450000|2022-04-18 15:07:30|238.75|236.45|238.71|236.41|238.79|236.49|238.71|236.41|8
1650294460000|2022-04-18 15:07:40|238.64|236.34|238.72|236.42|238.72|236.42|238.64|236.34|3
1650294470000|2022-04-18 15:07:50|238.68|236.38|238.74|236.44|238.74|236.44|238.68|236.38|4
1650294480000|2022-04-18 15:08:00|238.69|236.39|238.74|236.44|238.78|236.48|238.69|236.39|9
1650294490000|2022-04-18 15:08:10|238.73|236.43|238.72|236.42|238.75|236.45|238.68|236.38|11
1650294500000|2022-04-18 15:08:20|238.73|236.43|238.72|236.42|238.73|236.43|238.72|236.42|2
1650294510000|2022-04-18 15:08:30|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650294520000|2022-04-18 15:08:40|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|2
1650294530000|2022-04-18 15:08:50|238.72|236.42|238.73|236.43|238.74|236.44|238.68|236.38|12
1650294540000|2022-04-18 15:09:00|238.74|236.44|238.72|236.42|238.75|236.45|238.72|236.42|7
1650294550000|2022-04-18 15:09:10|238.68|236.38|238.73|236.43|238.73|236.43|238.68|236.38|2
1650294560000|2022-04-18 15:09:20|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650294570000|2022-04-18 15:09:30|238.73|236.43|238.67|236.37|238.73|236.43|238.61|236.31|14
1650294580000|2022-04-18 15:09:40|238.68|236.38|238.7|236.4|238.7|236.4|238.68|236.38|6
1650294590000|2022-04-18 15:09:50|238.72|236.42|238.73|236.43|238.76|236.46|238.71|236.41|7
1650294600000|2022-04-18 15:10:00|238.62|236.32|238.66|236.36|238.68|236.38|238.57|236.27|16
1650294610000|2022-04-18 15:10:10|238.65|236.35|238.66|236.36|238.66|236.36|238.65|236.35|2
1650294620000|2022-04-18 15:10:20|238.73|236.43|238.71|236.41|238.73|236.43|238.71|236.41|4
1650294640000|2022-04-18 15:10:40|238.68|236.38|238.67|236.37|238.68|236.38|238.67|236.37|2
1650294650000|2022-04-18 15:10:50|238.68|236.38|238.75|236.45|238.75|236.45|238.68|236.38|3
1650294660000|2022-04-18 15:11:00|238.77|236.47|238.75|236.45|238.83|236.53|238.75|236.45|7
1650294670000|2022-04-18 15:11:10|238.76|236.46|238.75|236.45|238.76|236.46|238.75|236.45|2
1650294680000|2022-04-18 15:11:20|238.76|236.46|238.76|236.46|238.76|236.46|238.76|236.46|1
1650294690000|2022-04-18 15:11:30|238.75|236.45|238.71|236.41|238.75|236.45|238.71|236.41|5
1650294700000|2022-04-18 15:11:40|238.7|236.4|238.73|236.43|238.73|236.43|238.7|236.4|2
1650294710000|2022-04-18 15:11:50|238.7|236.4|238.7|236.4|238.71|236.41|238.7|236.4|3
1650294720000|2022-04-18 15:12:00|238.63|236.33|238.62|236.32|238.72|236.42|238.62|236.32|9
1650294730000|2022-04-18 15:12:10|238.61|236.31|238.6|236.3|238.69|236.39|238.6|236.3|12
1650294740000|2022-04-18 15:12:20|238.62|236.32|238.64|236.34|238.64|236.34|238.6|236.3|6
1650294750000|2022-04-18 15:12:30|238.65|236.35|238.68|236.38|238.68|236.38|238.62|236.32|5
1650294760000|2022-04-18 15:12:40|238.67|236.37|238.72|236.42|238.74|236.44|238.66|236.36|8
1650294770000|2022-04-18 15:12:50|238.71|236.41|238.69|236.39|238.71|236.41|238.69|236.39|2
1650294780000|2022-04-18 15:13:00|238.7|236.4|238.61|236.31|238.71|236.41|238.61|236.31|8
1650294820000|2022-04-18 15:13:40|238.63|236.33|238.46|236.16|238.63|236.33|238.46|236.16|9
1650294830000|2022-04-18 15:13:50|238.4|236.1|238.56|236.26|238.56|236.26|238.4|236.1|8
1650294840000|2022-04-18 15:14:00|238.55|236.25|238.51|236.21|238.55|236.25|238.46|236.16|8
1650294850000|2022-04-18 15:14:10|238.52|236.22|238.58|236.28|238.58|236.28|238.52|236.22|14
1650294860000|2022-04-18 15:14:20|238.56|236.26|238.53|236.23|238.56|236.26|238.52|236.22|7
1650294870000|2022-04-18 15:14:30|238.54|236.24|238.49|236.19|238.56|236.26|238.48|236.18|12
1650294880000|2022-04-18 15:14:40|238.51|236.21|238.48|236.18|238.51|236.21|238.48|236.18|4
1650294890000|2022-04-18 15:14:50|238.47|236.17|238.38|236.08|238.47|236.17|238.38|236.08|14
1650294900000|2022-04-18 15:15:00|238.39|236.09|238.25|235.95|238.39|236.09|238.14|235.84|23
1650294910000|2022-04-18 15:15:10|238.22|235.92|238.31|236.01|238.34|236.04|238.22|235.92|9
1650294920000|2022-04-18 15:15:20|238.36|236.06|238.37|236.07|238.42|236.12|238.33|236.03|14
1650294930000|2022-04-18 15:15:30|238.36|236.06|238.33|236.03|238.36|236.06|238.3|236|10
1650294940000|2022-04-18 15:15:40|238.35|236.05|238.33|236.03|238.35|236.05|238.33|236.03|5
1650294950000|2022-04-18 15:15:50|238.32|236.02|238.15|235.85|238.32|236.02|238.15|235.85|14
1650294960000|2022-04-18 15:16:00|238.16|235.86|237.92|235.62|238.17|235.87|237.91|235.61|13
1650294970000|2022-04-18 15:16:10|237.94|235.64|237.91|235.61|238.01|235.71|237.91|235.61|11
1650294980000|2022-04-18 15:16:20|237.94|235.64|237.92|235.62|237.98|235.68|237.84|235.54|21
1650294990000|2022-04-18 15:16:30|237.91|235.61|237.89|235.59|237.91|235.61|237.89|235.59|6
1650295000000|2022-04-18 15:16:40|237.9|235.6|237.91|235.61|237.92|235.62|237.87|235.57|13
1650295010000|2022-04-18 15:16:50|237.9|235.6|237.92|235.62|237.93|235.63|237.9|235.6|7
1650295020000|2022-04-18 15:17:00|237.91|235.61|237.75|235.45|237.91|235.61|237.75|235.45|15
1650295030000|2022-04-18 15:17:10|237.76|235.46|237.54|235.24|237.76|235.46|237.54|235.24|16
1650295040000|2022-04-18 15:17:20|237.55|235.25|237.47|235.17|237.58|235.28|237.47|235.17|11
1650295050000|2022-04-18 15:17:30|237.48|235.18|237.48|235.18|237.5|235.2|237.45|235.15|14
1650295060000|2022-04-18 15:17:40|237.45|235.15|237.46|235.16|237.47|235.17|237.39|235.09|19
1650295070000|2022-04-18 15:17:50|237.45|235.15|237.45|235.15|237.47|235.17|237.44|235.14|8
1650295080000|2022-04-18 15:18:00|237.47|235.17|237.42|235.12|237.47|235.17|237.4|235.1|9
1650295090000|2022-04-18 15:18:10|237.43|235.13|237.46|235.16|237.46|235.16|237.41|235.11|8
1650295100000|2022-04-18 15:18:20|237.47|235.17|237.57|235.27|237.57|235.27|237.47|235.17|12
1650295110000|2022-04-18 15:18:30|237.61|235.31|237.61|235.31|237.61|235.31|237.61|235.31|1
1650295120000|2022-04-18 15:18:40|237.6|235.3|237.56|235.26|237.61|235.31|237.54|235.24|7
1650295130000|2022-04-18 15:18:50|237.55|235.25|237.62|235.32|237.62|235.32|237.54|235.24|10
1650295140000|2022-04-18 15:19:00|237.58|235.28|237.54|235.24|237.59|235.29|237.54|235.24|8
1650295150000|2022-04-18 15:19:10|237.53|235.23|237.52|235.22|237.55|235.25|237.47|235.17|17
1650295160000|2022-04-18 15:19:20|237.49|235.19|237.53|235.23|237.55|235.25|237.49|235.19|4
1650295170000|2022-04-18 15:19:30|237.56|235.26|237.61|235.31|237.61|235.31|237.55|235.25|5
1650295180000|2022-04-18 15:19:40|237.59|235.29|237.59|235.29|237.6|235.3|237.56|235.26|11
1650295190000|2022-04-18 15:19:50|237.6|235.3|237.6|235.3|237.6|235.3|237.6|235.3|1
1650295200000|2022-04-18 15:20:00|237.61|235.31|237.6|235.3|237.62|235.32|237.59|235.29|10
1650295210000|2022-04-18 15:20:10|237.61|235.31|237.53|235.23|237.61|235.31|237.53|235.23|11
1650295220000|2022-04-18 15:20:20|237.52|235.22|237.61|235.31|237.61|235.31|237.52|235.22|8
1650295230000|2022-04-18 15:20:30|237.6|235.3|237.6|235.3|237.6|235.3|237.54|235.24|10
1650295240000|2022-04-18 15:20:40|237.59|235.29|237.6|235.3|237.6|235.3|237.57|235.27|6
1650295250000|2022-04-18 15:20:50|237.58|235.28|237.6|235.3|237.61|235.31|237.58|235.28|6
1650295260000|2022-04-18 15:21:00|237.59|235.29|237.6|235.3|237.6|235.3|237.59|235.29|2
1650295270000|2022-04-18 15:21:10|237.61|235.31|237.56|235.26|237.61|235.31|237.56|235.26|4
1650295280000|2022-04-18 15:21:20|237.58|235.28|237.58|235.28|237.58|235.28|237.57|235.27|3
1650295290000|2022-04-18 15:21:30|237.57|235.27|237.56|235.26|237.58|235.28|237.51|235.21|9
1650295300000|2022-04-18 15:21:40|237.53|235.23|237.53|235.23|237.53|235.23|237.53|235.23|1
1650295310000|2022-04-18 15:21:50|237.51|235.21|237.43|235.13|237.53|235.23|237.42|235.12|17
1650295320000|2022-04-18 15:22:00|237.42|235.12|237.33|235.03|237.42|235.12|237.33|235.03|13
1650295330000|2022-04-18 15:22:10|237.34|235.04|237.34|235.04|237.36|235.06|237.3|235|12
1650295340000|2022-04-18 15:22:20|237.33|235.03|237.33|235.03|237.34|235.04|237.27|234.97|10
1650295350000|2022-04-18 15:22:30|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1650295360000|2022-04-18 15:22:40|237.33|235.03|237.33|235.03|237.34|235.04|237.33|235.03|5
1650295370000|2022-04-18 15:22:50|237.34|235.04|237.34|235.04|237.34|235.04|237.33|235.03|3
1650295380000|2022-04-18 15:23:00|237.35|235.05|237.29|234.99|237.35|235.05|237.28|234.98|9
1650295390000|2022-04-18 15:23:10|237.28|234.98|237.08|234.78|237.3|235|237.08|234.78|13
1650295400000|2022-04-18 15:23:20|237.06|234.76|236.88|234.58|237.06|234.76|236.88|234.58|16
1650295410000|2022-04-18 15:23:30|236.91|234.61|236.87|234.57|236.92|234.62|236.87|234.57|8
1650295420000|2022-04-18 15:23:40|236.88|234.58|236.9|234.6|236.91|234.61|236.87|234.57|6
1650295430000|2022-04-18 15:23:50|236.91|234.61|237|234.7|237.01|234.71|236.9|234.6|7
1650295440000|2022-04-18 15:24:00|237.01|234.71|236.9|234.6|237.01|234.71|236.88|234.58|15
1650295450000|2022-04-18 15:24:10|236.84|234.54|236.92|234.62|236.98|234.68|236.84|234.54|8
1650295460000|2022-04-18 15:24:20|236.94|234.64|237.01|234.71|237.03|234.73|236.94|234.64|7
1650295470000|2022-04-18 15:24:30|237|234.7|237|234.7|237|234.7|236.99|234.69|3
1650295480000|2022-04-18 15:24:40|236.99|234.69|237|234.7|237|234.7|236.99|234.69|2
1650295490000|2022-04-18 15:24:50|236.98|234.68|236.96|234.66|237|234.7|236.96|234.66|5
1650295500000|2022-04-18 15:25:00|236.92|234.62|236.92|234.62|236.93|234.63|236.86|234.56|14
1650295510000|2022-04-18 15:25:10|236.93|234.63|237.01|234.71|237.01|234.71|236.93|234.63|5
1650295520000|2022-04-18 15:25:20|237.02|234.72|237|234.7|237.03|234.73|236.94|234.64|9
1650295530000|2022-04-18 15:25:30|237.01|234.71|236.99|234.69|237.01|234.71|236.99|234.69|3
1650295540000|2022-04-18 15:25:40|237|234.7|237.01|234.71|237.01|234.71|236.98|234.68|8
1650295550000|2022-04-18 15:25:50|237|234.7|237.01|234.71|237.02|234.72|237|234.7|3
1650295560000|2022-04-18 15:26:00|237|234.7|237.33|235.03|237.33|235.03|237|234.7|12
1650295570000|2022-04-18 15:26:10|237.37|235.07|237.35|235.05|237.38|235.08|237.35|235.05|4
1650295580000|2022-04-18 15:26:20|237.34|235.04|237.35|235.05|237.35|235.05|237.34|235.04|2
1650295590000|2022-04-18 15:26:30|237.36|235.06|237.34|235.04|237.36|235.06|237.34|235.04|3
1650295600000|2022-04-18 15:26:40|237.35|235.05|237.27|234.97|237.36|235.06|237.27|234.97|8
1650295610000|2022-04-18 15:26:50|237.28|234.98|237.27|234.97|237.31|235.01|237.13|234.83|9
1650295620000|2022-04-18 15:27:00|237.26|234.96|237.29|234.99|237.29|234.99|237.21|234.91|8
1650295630000|2022-04-18 15:27:10|237.26|234.96|237.2|234.9|237.26|234.96|237.19|234.89|13
1650295640000|2022-04-18 15:27:20|237.19|234.89|237.17|234.87|237.21|234.91|237.17|234.87|5
1650295650000|2022-04-18 15:27:30|237.18|234.88|237.23|234.93|237.29|234.99|237.18|234.88|9
1650295660000|2022-04-18 15:27:40|237.22|234.92|237.22|234.92|237.22|234.92|237.22|234.92|1
1650295670000|2022-04-18 15:27:50|237.21|234.91|237.2|234.9|237.21|234.91|237.2|234.9|4
1650295680000|2022-04-18 15:28:00|237.21|234.91|237.04|234.74|237.25|234.95|237.04|234.74|11
1650295690000|2022-04-18 15:28:10|237.02|234.72|236.79|234.49|237.02|234.72|236.76|234.46|23
1650295700000|2022-04-18 15:28:20|236.8|234.5|236.99|234.69|236.99|234.69|236.8|234.5|13
1650295710000|2022-04-18 15:28:30|237|234.7|237|234.7|237.04|234.74|236.99|234.69|13
1650295720000|2022-04-18 15:28:40|236.98|234.68|237.09|234.79|237.15|234.85|236.98|234.68|10
1650295730000|2022-04-18 15:28:50|237.08|234.78|237.02|234.72|237.08|234.78|237.02|234.72|5
1650295740000|2022-04-18 15:29:00|237.01|234.71|237.05|234.75|237.05|234.75|237|234.7|5
1650295750000|2022-04-18 15:29:10|237.08|234.78|237.15|234.85|237.15|234.85|237.08|234.78|4
1650295770000|2022-04-18 15:29:30|237.12|234.82|237.16|234.86|237.17|234.87|237.12|234.82|4
1650295780000|2022-04-18 15:29:40|237.15|234.85|237.04|234.74|237.15|234.85|237.04|234.74|8
1650295790000|2022-04-18 15:29:50|237.03|234.73|236.94|234.64|237.04|234.74|236.94|234.64|7
1650295800000|2022-04-18 15:30:00|236.95|234.65|237.03|234.73|237.03|234.73|236.93|234.63|11
1650295810000|2022-04-18 15:30:10|237.02|234.72|237.02|234.72|237.04|234.74|237.02|234.72|4
1650295820000|2022-04-18 15:30:20|237.01|234.71|237.02|234.72|237.02|234.72|237.01|234.71|4
1650295830000|2022-04-18 15:30:30|237.05|234.75|237.23|234.93|237.25|234.95|237.05|234.75|11
1650295840000|2022-04-18 15:30:40|237.27|234.97|237.35|235.05|237.37|235.07|237.26|234.96|11
1650295850000|2022-04-18 15:30:50|237.36|235.06|237.36|235.06|237.44|235.14|237.35|235.05|12
1650295860000|2022-04-18 15:31:00|237.33|235.03|237.34|235.04|237.37|235.07|237.2|234.9|14
1650295870000|2022-04-18 15:31:10|237.36|235.06|237.35|235.05|237.38|235.08|237.35|235.05|8
1650295880000|2022-04-18 15:31:20|237.34|235.04|237.37|235.07|237.4|235.1|237.34|235.04|5
1650295890000|2022-04-18 15:31:30|237.41|235.11|237.35|235.05|237.41|235.11|237.35|235.05|4
1650295910000|2022-04-18 15:31:50|237.34|235.04|237.34|235.04|237.38|235.08|237.34|235.04|6
1650295920000|2022-04-18 15:32:00|237.36|235.06|237.35|235.05|237.38|235.08|237.33|235.03|12
1650295930000|2022-04-18 15:32:10|237.34|235.04|237.36|235.06|237.39|235.09|237.32|235.02|15
1650295940000|2022-04-18 15:32:20|237.33|235.03|237.34|235.04|237.36|235.06|237.33|235.03|10
1650295950000|2022-04-18 15:32:30|237.36|235.06|237.33|235.03|237.38|235.08|237.33|235.03|13
1650295960000|2022-04-18 15:32:40|237.29|234.99|237.29|234.99|237.33|235.03|237.29|234.99|3
1650295980000|2022-04-18 15:33:00|237.32|235.02|237.23|234.93|237.32|235.02|237.22|234.92|6
1650295990000|2022-04-18 15:33:10|237.21|234.91|237.11|234.81|237.22|234.92|237.11|234.81|5
1650296000000|2022-04-18 15:33:20|237.21|234.91|237.25|234.95|237.25|234.95|237.21|234.91|6
1650296010000|2022-04-18 15:33:30|237.23|234.93|237.04|234.74|237.23|234.93|237.04|234.74|7
1650296020000|2022-04-18 15:33:40|237.03|234.73|237.01|234.71|237.04|234.74|237.01|234.71|5
1650296030000|2022-04-18 15:33:50|237.02|234.72|237|234.7|237.03|234.73|237|234.7|7
1650296040000|2022-04-18 15:34:00|236.97|234.67|236.9|234.6|236.97|234.67|236.9|234.6|7
1650296050000|2022-04-18 15:34:10|236.91|234.61|236.92|234.62|236.97|234.67|236.91|234.61|6
1650296060000|2022-04-18 15:34:20|236.91|234.61|236.91|234.61|236.98|234.68|236.9|234.6|6
1650296070000|2022-04-18 15:34:30|236.93|234.63|236.91|234.61|236.93|234.63|236.91|234.61|4
1650296080000|2022-04-18 15:34:40|236.92|234.62|236.93|234.63|236.94|234.64|236.91|234.61|5
1650296090000|2022-04-18 15:34:50|236.94|234.64|236.89|234.59|236.96|234.66|236.82|234.52|12
1650296100000|2022-04-18 15:35:00|236.92|234.62|236.96|234.66|236.96|234.66|236.83|234.53|17
1650296110000|2022-04-18 15:35:10|236.9|234.6|236.86|234.56|236.9|234.6|236.85|234.55|4
1650296120000|2022-04-18 15:35:20|236.91|234.61|236.84|234.54|236.91|234.61|236.83|234.53|10
1650296130000|2022-04-18 15:35:30|236.83|234.53|236.84|234.54|236.84|234.54|236.83|234.53|2
1650296140000|2022-04-18 15:35:40|236.9|234.6|236.89|234.59|236.9|234.6|236.89|234.59|2
1650296150000|2022-04-18 15:35:50|236.91|234.61|236.89|234.59|236.91|234.61|236.87|234.57|9
1650296160000|2022-04-18 15:36:00|236.91|234.61|236.92|234.62|236.92|234.62|236.89|234.59|6
1650296170000|2022-04-18 15:36:10|236.93|234.63|236.93|234.63|236.93|234.63|236.91|234.61|3
1650296180000|2022-04-18 15:36:20|236.91|234.61|236.91|234.61|236.91|234.61|236.89|234.59|5
1650296190000|2022-04-18 15:36:30|236.9|234.6|236.86|234.56|236.91|234.61|236.86|234.56|5
1650296200000|2022-04-18 15:36:40|236.87|234.57|236.87|234.57|236.92|234.62|236.86|234.56|8
1650296210000|2022-04-18 15:36:50|236.86|234.56|236.89|234.59|236.89|234.59|236.86|234.56|2
1650296220000|2022-04-18 15:37:00|236.92|234.62|236.88|234.58|236.94|234.64|236.88|234.58|8
1650296250000|2022-04-18 15:37:30|236.91|234.61|236.92|234.62|236.93|234.63|236.89|234.59|8
1650296260000|2022-04-18 15:37:40|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650296270000|2022-04-18 15:37:50|236.93|234.63|236.91|234.61|236.93|234.63|236.91|234.61|2
1650296280000|2022-04-18 15:38:00|236.92|234.62|236.87|234.57|236.93|234.63|236.87|234.57|7
1650296290000|2022-04-18 15:38:10|236.89|234.59|236.84|234.54|236.89|234.59|236.83|234.53|13
1650296300000|2022-04-18 15:38:20|236.85|234.55|236.84|234.54|236.85|234.55|236.83|234.53|4
1650296310000|2022-04-18 15:38:30|236.86|234.56|236.83|234.53|236.86|234.56|236.82|234.52|9
1650296320000|2022-04-18 15:38:40|236.82|234.52|236.84|234.54|236.84|234.54|236.82|234.52|2
1650296330000|2022-04-18 15:38:50|236.86|234.56|236.62|234.32|236.86|234.56|236.62|234.32|11
1650296340000|2022-04-18 15:39:00|236.63|234.33|236.62|234.32|236.63|234.33|236.59|234.29|4
1650296350000|2022-04-18 15:39:10|236.61|234.31|236.54|234.24|236.62|234.32|236.51|234.21|10
1650296360000|2022-04-18 15:39:20|236.55|234.25|236.39|234.09|236.59|234.29|236.39|234.09|19
1650296370000|2022-04-18 15:39:30|236.38|234.08|236.32|234.02|236.4|234.1|236.11|233.81|21
1650296380000|2022-04-18 15:39:40|236.38|234.08|236.28|233.98|236.44|234.14|236.28|233.98|16
1650296390000|2022-04-18 15:39:50|236.25|233.95|236.08|233.78|236.25|233.95|236.08|233.78|9
1650296400000|2022-04-18 15:40:00|236.12|233.82|235.86|233.56|236.16|233.86|235.86|233.56|14
1650296410000|2022-04-18 15:40:10|235.48|233.18|235.35|233.05|235.48|233.18|235.05|232.75|21
1650296420000|2022-04-18 15:40:20|235.34|233.04|235.28|232.98|235.35|233.05|235.03|232.73|26
1650296430000|2022-04-18 15:40:30|235.24|232.94|235.17|232.87|235.28|232.98|235.17|232.87|17
1650296440000|2022-04-18 15:40:40|235.18|232.88|235.23|232.93|235.27|232.97|235.17|232.87|14
1650296450000|2022-04-18 15:40:50|235.24|232.94|235.04|232.74|235.24|232.94|235.03|232.73|12
1650296460000|2022-04-18 15:41:00|235.03|232.73|235.24|232.94|235.29|232.99|235|232.7|14
1650296470000|2022-04-18 15:41:10|235.25|232.95|235.31|233.01|235.34|233.04|235.22|232.92|13
1650296480000|2022-04-18 15:41:20|235.29|232.99|234.59|232.29|235.33|233.03|234.5|232.2|13
1650296490000|2022-04-18 15:41:30|234.72|232.42|234.08|231.78|234.72|232.42|233.93|231.63|29
1650296500000|2022-04-18 15:41:40|234.04|231.74|234.1|231.8|234.11|231.81|233.99|231.69|19
1650296510000|2022-04-18 15:41:50|234.09|231.79|234.55|232.25|234.55|232.25|234.09|231.79|20
1650296520000|2022-04-18 15:42:00|234.61|232.31|234.69|232.39|234.76|232.46|234.61|232.31|18
1650296530000|2022-04-18 15:42:10|234.7|232.4|234.68|232.38|234.77|232.47|234.63|232.33|15
1650296540000|2022-04-18 15:42:20|234.74|232.44|234.85|232.55|234.87|232.57|234.74|232.44|11
1650296550000|2022-04-18 15:42:30|234.88|232.58|234.9|232.6|234.9|232.6|234.82|232.52|6
1650296560000|2022-04-18 15:42:40|234.85|232.55|234.91|232.61|234.91|232.61|234.85|232.55|3
1650296570000|2022-04-18 15:42:50|234.93|232.63|234.71|232.41|234.93|232.63|234.71|232.41|16
1650296580000|2022-04-18 15:43:00|234.7|232.4|234.7|232.4|234.72|232.42|234.68|232.38|11
1650296590000|2022-04-18 15:43:10|234.71|232.41|234.47|232.17|234.72|232.42|234.34|232.04|21
1650296600000|2022-04-18 15:43:20|234.48|232.18|234.57|232.27|234.57|232.27|234.46|232.16|12
1650296610000|2022-04-18 15:43:30|234.58|232.28|234.59|232.29|234.62|232.32|234.55|232.25|17
1650296620000|2022-04-18 15:43:40|234.6|232.3|234.61|232.31|234.61|232.31|234.59|232.29|4
1650296630000|2022-04-18 15:43:50|234.59|232.29|234.5|232.2|234.59|232.29|234.49|232.19|12
1650296640000|2022-04-18 15:44:00|234.51|232.21|234.52|232.22|234.54|232.24|234.45|232.15|8
1650296650000|2022-04-18 15:44:10|234.53|232.23|234.53|232.23|234.55|232.25|234.53|232.23|5
1650296660000|2022-04-18 15:44:20|234.52|232.22|234.5|232.2|234.53|232.23|234.48|232.18|12
1650296670000|2022-04-18 15:44:30|234.48|232.18|234.5|232.2|234.5|232.2|234.47|232.17|5
1650296680000|2022-04-18 15:44:40|234.47|232.17|234.45|232.15|234.47|232.17|234.37|232.07|12
1650296690000|2022-04-18 15:44:50|234.46|232.16|234.46|232.16|234.48|232.18|234.46|232.16|4
1650296700000|2022-04-18 15:45:00|234.4|232.1|234.73|232.43|234.73|232.43|234.4|232.1|17
1650296710000|2022-04-18 15:45:10|234.85|232.55|234.84|232.54|234.86|232.56|234.79|232.49|9
1650296720000|2022-04-18 15:45:20|234.85|232.55|234.73|232.43|234.86|232.56|234.73|232.43|9
1650296730000|2022-04-18 15:45:30|234.72|232.42|234.79|232.49|234.8|232.5|234.72|232.42|4
1650296740000|2022-04-18 15:45:40|234.77|232.47|234.78|232.48|234.82|232.52|234.76|232.46|9
1650296750000|2022-04-18 15:45:50|234.79|232.49|234.91|232.61|234.92|232.62|234.79|232.49|8
1650296760000|2022-04-18 15:46:00|234.92|232.62|234.86|232.56|234.94|232.64|234.82|232.52|12
1650296770000|2022-04-18 15:46:10|234.87|232.57|234.83|232.53|234.88|232.58|234.82|232.52|7
1650296780000|2022-04-18 15:46:20|234.92|232.62|234.89|232.59|234.99|232.69|234.88|232.58|9
1650296790000|2022-04-18 15:46:30|234.87|232.57|235.2|232.9|235.2|232.9|234.87|232.57|10
1650296800000|2022-04-18 15:46:40|235.13|232.83|235.21|232.91|235.21|232.91|235.13|232.83|9
1650296810000|2022-04-18 15:46:50|235.2|232.9|235.38|233.08|235.38|233.08|235.2|232.9|10
1650296820000|2022-04-18 15:47:00|235.37|233.07|235.38|233.08|235.41|233.11|235.36|233.06|8
1650296830000|2022-04-18 15:47:10|235.35|233.05|235.31|233.01|235.38|233.08|235.28|232.98|6
1650296840000|2022-04-18 15:47:20|235.28|232.98|235.28|232.98|235.28|232.98|235.28|232.98|1
1650296850000|2022-04-18 15:47:30|235.3|233|235.26|232.96|235.3|233|235.26|232.96|5
1650296860000|2022-04-18 15:47:40|235.25|232.95|235.04|232.74|235.27|232.97|235.04|232.74|8
1650296870000|2022-04-18 15:47:50|235.05|232.75|235.19|232.89|235.19|232.89|235.05|232.75|3
1650296880000|2022-04-18 15:48:00|235.2|232.9|235.26|232.96|235.26|232.96|235.17|232.87|8
1650296890000|2022-04-18 15:48:10|235.27|232.97|235.06|232.76|235.27|232.97|235.06|232.76|9
1650296900000|2022-04-18 15:48:20|235.02|232.72|234.91|232.61|235.02|232.72|234.82|232.52|19
1650296910000|2022-04-18 15:48:30|234.88|232.58|234.85|232.55|234.88|232.58|234.84|232.54|5
1650296920000|2022-04-18 15:48:40|234.84|232.54|234.84|232.54|234.87|232.57|234.82|232.52|10
1650296930000|2022-04-18 15:48:50|234.9|232.6|234.9|232.6|234.9|232.6|234.89|232.59|5
1650296950000|2022-04-18 15:49:10|234.89|232.59|234.84|232.54|234.89|232.59|234.83|232.53|9
1650296960000|2022-04-18 15:49:20|234.83|232.53|234.89|232.59|234.91|232.61|234.83|232.53|4
1650296970000|2022-04-18 15:49:30|234.91|232.61|234.91|232.61|234.91|232.61|234.84|232.54|7
1650296990000|2022-04-18 15:49:50|234.98|232.68|235|232.7|235|232.7|234.91|232.61|4
1650297000000|2022-04-18 15:50:00|234.97|232.67|234.91|232.61|235|232.7|234.91|232.61|9
1650297010000|2022-04-18 15:50:10|234.89|232.59|235.09|232.79|235.09|232.79|234.89|232.59|11
1650297020000|2022-04-18 15:50:20|235.1|232.8|235.28|232.98|235.28|232.98|235.07|232.77|9
1650297030000|2022-04-18 15:50:30|235.29|232.99|235.3|233|235.39|233.09|235.27|232.97|14
1650297040000|2022-04-18 15:50:40|235.29|232.99|235.31|233.01|235.31|233.01|235.28|232.98|5
1650297050000|2022-04-18 15:50:50|235.27|232.97|235.35|233.05|235.37|233.07|235.27|232.97|5
1650297060000|2022-04-18 15:51:00|235.34|233.04|235.34|233.04|235.34|233.04|235.34|233.04|1
1650297070000|2022-04-18 15:51:10|235.33|233.03|235.28|232.98|235.33|233.03|235.22|232.92|8
1650297080000|2022-04-18 15:51:20|235.29|232.99|235.32|233.02|235.32|233.02|235.29|232.99|2
1650297090000|2022-04-18 15:51:30|235.31|233.01|235.31|233.01|235.34|233.04|235.31|233.01|6
1650297100000|2022-04-18 15:51:40|235.24|232.94|235.2|232.9|235.24|232.94|235.19|232.89|4
1650297120000|2022-04-18 15:52:00|235.28|232.98|235.28|232.98|235.28|232.98|235.28|232.98|1
1650297130000|2022-04-18 15:52:10|235.23|232.93|235.23|232.93|235.23|232.93|235.23|232.93|1
1650297140000|2022-04-18 15:52:20|235.21|232.91|235.32|233.02|235.32|233.02|235.21|232.91|4
1650297150000|2022-04-18 15:52:30|235.3|233|235.27|232.97|235.3|233|235.1|232.8|16
1650297160000|2022-04-18 15:52:40|235.28|232.98|235.37|233.07|235.41|233.11|235.26|232.96|15
1650297170000|2022-04-18 15:52:50|235.36|233.06|235.38|233.08|235.38|233.08|235.36|233.06|6
1650297180000|2022-04-18 15:53:00|235.39|233.09|235.37|233.07|235.39|233.09|235.37|233.07|3
1650297190000|2022-04-18 15:53:10|235.36|233.06|235.36|233.06|235.36|233.06|235.36|233.06|1
1650297200000|2022-04-18 15:53:20|235.37|233.07|235.37|233.07|235.39|233.09|235.3|233|5
1650297210000|2022-04-18 15:53:30|235.38|233.08|235.37|233.07|235.38|233.08|235.36|233.06|5
1650297220000|2022-04-18 15:53:40|235.13|232.83|234.91|232.61|235.13|232.83|234.87|232.57|15
1650297230000|2022-04-18 15:53:50|234.9|232.6|235|232.7|235.08|232.78|234.89|232.59|15
1650297240000|2022-04-18 15:54:00|234.98|232.68|234.91|232.61|234.99|232.69|234.91|232.61|7
1650297250000|2022-04-18 15:54:10|234.92|232.62|234.93|232.63|234.99|232.69|234.92|232.62|4
1650297260000|2022-04-18 15:54:20|234.9|232.6|235|232.7|235|232.7|234.9|232.6|6
1650297270000|2022-04-18 15:54:30|234.98|232.68|234.92|232.62|235|232.7|234.92|232.62|5
1650297280000|2022-04-18 15:54:40|234.97|232.67|235.1|232.8|235.1|232.8|234.93|232.63|8
1650297290000|2022-04-18 15:54:50|235.11|232.81|235.19|232.89|235.2|232.9|235.11|232.81|8
1650297300000|2022-04-18 15:55:00|235.18|232.88|235.33|233.03|235.33|233.03|235.18|232.88|12
1650297310000|2022-04-18 15:55:10|235.36|233.06|235.36|233.06|235.36|233.06|235.34|233.04|4
1650297320000|2022-04-18 15:55:20|235.37|233.07|235.46|233.16|235.46|233.16|235.37|233.07|4
1650297330000|2022-04-18 15:55:30|235.43|233.13|235.37|233.07|235.46|233.16|235.37|233.07|5
1650297340000|2022-04-18 15:55:40|235.38|233.08|235.41|233.11|235.42|233.12|235.35|233.05|9
1650297350000|2022-04-18 15:55:50|235.37|233.07|235.37|233.07|235.37|233.07|235.37|233.07|1
1650297360000|2022-04-18 15:56:00|235.35|233.05|235.37|233.07|235.37|233.07|235.35|233.05|2
1650297370000|2022-04-18 15:56:10|235.38|233.08|235.46|233.16|235.46|233.16|235.38|233.08|6
1650297380000|2022-04-18 15:56:20|235.45|233.15|235.46|233.16|235.46|233.16|235.42|233.12|6
1650297390000|2022-04-18 15:56:30|235.45|233.15|235.45|233.15|235.45|233.15|235.45|233.15|1
1650297400000|2022-04-18 15:56:40|235.46|233.16|235.43|233.13|235.46|233.16|235.43|233.13|2
1650297410000|2022-04-18 15:56:50|235.53|233.23|235.37|233.07|235.53|233.23|235.37|233.07|10
1650297420000|2022-04-18 15:57:00|235.38|233.08|235.36|233.06|235.38|233.08|235.35|233.05|4
1650297430000|2022-04-18 15:57:10|235.4|233.1|235.29|232.99|235.4|233.1|235.29|232.99|7
1650297440000|2022-04-18 15:57:20|235.3|233|235.35|233.05|235.36|233.06|235.3|233|9
1650297450000|2022-04-18 15:57:30|235.36|233.06|235.44|233.14|235.44|233.14|235.36|233.06|5
1650297460000|2022-04-18 15:57:40|235.42|233.12|235.39|233.09|235.44|233.14|235.37|233.07|7
1650297470000|2022-04-18 15:57:50|235.38|233.08|235.44|233.14|235.44|233.14|235.36|233.06|5
1650297480000|2022-04-18 15:58:00|235.45|233.15|235.39|233.09|235.45|233.15|235.36|233.06|9
1650297490000|2022-04-18 15:58:10|235.36|233.06|235.36|233.06|235.36|233.06|235.36|233.06|1
1650297500000|2022-04-18 15:58:20|235.35|233.05|235.36|233.06|235.36|233.06|235.35|233.05|2
1650297510000|2022-04-18 15:58:30|235.35|233.05|235.53|233.23|235.53|233.23|235.35|233.05|14
1650297520000|2022-04-18 15:58:40|235.52|233.22|235.47|233.17|235.53|233.23|235.46|233.16|9
1650297530000|2022-04-18 15:58:50|235.52|233.22|235.62|233.32|235.62|233.32|235.52|233.22|5
1650297540000|2022-04-18 15:59:00|235.6|233.3|235.82|233.52|235.84|233.54|235.59|233.29|19
1650297550000|2022-04-18 15:59:10|235.81|233.51|235.8|233.5|235.86|233.56|235.8|233.5|5
1650297560000|2022-04-18 15:59:20|235.79|233.49|235.82|233.52|235.86|233.56|235.79|233.49|10
1650297570000|2022-04-18 15:59:30|235.83|233.53|235.83|233.53|235.91|233.61|235.8|233.5|6
1650297580000|2022-04-18 15:59:40|235.82|233.52|235.86|233.56|235.91|233.61|235.82|233.52|15
1650297590000|2022-04-18 15:59:50|235.88|233.58|235.77|233.47|235.91|233.61|235.77|233.47|8
1650297600000|2022-04-18 16:00:00|235.84|233.54|235.84|233.54|235.9|233.6|235.83|233.53|10
1650297610000|2022-04-18 16:00:10|235.86|233.56|235.76|233.46|235.86|233.56|235.72|233.42|18
1650297620000|2022-04-18 16:00:20|235.75|233.45|235.67|233.37|235.75|233.45|235.66|233.36|10
1650297630000|2022-04-18 16:00:30|235.71|233.41|235.82|233.52|235.82|233.52|235.71|233.41|10
1650297640000|2022-04-18 16:00:40|235.83|233.53|235.82|233.52|235.83|233.53|235.81|233.51|5
1650297650000|2022-04-18 16:00:50|235.84|233.54|235.75|233.45|235.84|233.54|235.75|233.45|11
1650297660000|2022-04-18 16:01:00|235.74|233.44|235.75|233.45|235.81|233.51|235.74|233.44|6
1650297670000|2022-04-18 16:01:10|235.76|233.46|235.74|233.44|235.81|233.51|235.71|233.41|6
1650297680000|2022-04-18 16:01:20|235.73|233.43|235.73|233.43|235.74|233.44|235.73|233.43|3
1650297690000|2022-04-18 16:01:30|235.72|233.42|235.63|233.33|235.72|233.42|235.63|233.33|11
1650297700000|2022-04-18 16:01:40|235.64|233.34|235.61|233.31|235.64|233.34|235.61|233.31|6
1650297710000|2022-04-18 16:01:50|235.62|233.32|235.61|233.31|235.62|233.32|235.61|233.31|2
1650297720000|2022-04-18 16:02:00|235.57|233.27|235.54|233.24|235.57|233.27|235.5|233.2|10
1650297730000|2022-04-18 16:02:10|235.58|233.28|235.53|233.23|235.58|233.28|235.53|233.23|8
1650297740000|2022-04-18 16:02:20|235.51|233.21|235.43|233.13|235.51|233.21|235.43|233.13|7
1650297750000|2022-04-18 16:02:30|235.44|233.14|235.42|233.12|235.45|233.15|235.39|233.09|4
1650297760000|2022-04-18 16:02:40|235.41|233.11|235.39|233.09|235.41|233.11|235.39|233.09|7
1650297770000|2022-04-18 16:02:50|235.38|233.08|235.31|233.01|235.38|233.08|235.29|232.99|12
1650297780000|2022-04-18 16:03:00|235.32|233.02|235.31|233.01|235.33|233.03|235.3|233|7
1650297790000|2022-04-18 16:03:10|235.32|233.02|235.32|233.02|235.34|233.04|235.31|233.01|7
1650297800000|2022-04-18 16:03:20|235.31|233.01|235.32|233.02|235.32|233.02|235.31|233.01|2
1650297810000|2022-04-18 16:03:30|235.33|233.03|235.54|233.24|235.54|233.24|235.33|233.03|8
1650297820000|2022-04-18 16:03:40|235.57|233.27|235.6|233.3|235.62|233.32|235.57|233.27|11
1650297830000|2022-04-18 16:03:50|235.59|233.29|235.53|233.23|235.6|233.3|235.51|233.21|14
1650297840000|2022-04-18 16:04:00|235.49|233.19|235.43|233.13|235.5|233.2|235.43|233.13|7
1650297850000|2022-04-18 16:04:10|235.39|233.09|235.32|233.02|235.4|233.1|235.3|233|16
1650297860000|2022-04-18 16:04:20|235.33|233.03|235.32|233.02|235.33|233.03|235.32|233.02|2
1650297870000|2022-04-18 16:04:30|235.33|233.03|235.34|233.04|235.34|233.04|235.32|233.02|5
1650297880000|2022-04-18 16:04:40|235.35|233.05|235.38|233.08|235.42|233.12|235.35|233.05|8
1650297890000|2022-04-18 16:04:50|235.39|233.09|235.38|233.08|235.41|233.11|235.35|233.05|13
1650297900000|2022-04-18 16:05:00|235.39|233.09|235.39|233.09|235.42|233.12|235.34|233.04|16
1650297910000|2022-04-18 16:05:10|235.4|233.1|235.35|233.05|235.4|233.1|235.35|233.05|2
1650297920000|2022-04-18 16:05:20|235.37|233.07|235.3|233|235.38|233.08|235.3|233|8
1650297930000|2022-04-18 16:05:30|235.29|232.99|235.1|232.8|235.3|233|235.1|232.8|5
1650297940000|2022-04-18 16:05:40|235.09|232.79|234.92|232.62|235.09|232.79|234.92|232.62|16
1650297950000|2022-04-18 16:05:50|234.93|232.63|234.98|232.68|235.01|232.71|234.93|232.63|8
1650297960000|2022-04-18 16:06:00|234.99|232.69|234.93|232.63|234.99|232.69|234.93|232.63|4
1650297970000|2022-04-18 16:06:10|234.92|232.62|234.99|232.69|235|232.7|234.92|232.62|9
1650297980000|2022-04-18 16:06:20|234.96|232.66|235.06|232.76|235.16|232.86|234.95|232.65|13
1650297990000|2022-04-18 16:06:30|235.07|232.77|234.91|232.61|235.07|232.77|234.91|232.61|12
1650298000000|2022-04-18 16:06:40|234.9|232.6|234.75|232.45|234.9|232.6|234.73|232.43|12
1650298010000|2022-04-18 16:06:50|234.74|232.44|234.67|232.37|234.78|232.48|234.67|232.37|7
1650298020000|2022-04-18 16:07:00|234.68|232.38|234.69|232.39|234.7|232.4|234.59|232.29|10
1650298030000|2022-04-18 16:07:10|234.73|232.43|234.63|232.33|234.75|232.45|234.63|232.33|13
1650298040000|2022-04-18 16:07:20|234.64|232.34|234.58|232.28|234.64|232.34|234.58|232.28|14
1650298050000|2022-04-18 16:07:30|234.56|232.26|234.55|232.25|234.59|232.29|234.54|232.24|6
1650298060000|2022-04-18 16:07:40|234.57|232.27|234.63|232.33|234.66|232.36|234.56|232.26|12
1650298070000|2022-04-18 16:07:50|234.65|232.35|234.63|232.33|234.66|232.36|234.63|232.33|6
1650298080000|2022-04-18 16:08:00|234.64|232.34|234.64|232.34|234.65|232.35|234.61|232.31|5
1650298090000|2022-04-18 16:08:10|234.65|232.35|234.63|232.33|234.66|232.36|234.57|232.27|9
1650298100000|2022-04-18 16:08:20|234.62|232.32|234.55|232.25|234.63|232.33|234.55|232.25|10
1650298110000|2022-04-18 16:08:30|234.53|232.23|234.58|232.28|234.58|232.28|234.53|232.23|2
1650298120000|2022-04-18 16:08:40|234.57|232.27|234.58|232.28|234.58|232.28|234.57|232.27|2
1650298130000|2022-04-18 16:08:50|234.57|232.27|234.53|232.23|234.59|232.29|234.52|232.22|5
1650298140000|2022-04-18 16:09:00|234.51|232.21|234.34|232.04|234.52|232.22|234.32|232.02|16
1650298150000|2022-04-18 16:09:10|234.32|232.02|234.35|232.05|234.38|232.08|234.32|232.02|10
1650298160000|2022-04-18 16:09:20|234.38|232.08|234.38|232.08|234.4|232.1|234.35|232.05|13
1650298170000|2022-04-18 16:09:30|234.37|232.07|234.39|232.09|234.42|232.12|234.36|232.06|11
1650298180000|2022-04-18 16:09:40|234.37|232.07|234.37|232.07|234.37|232.07|234.33|232.03|7
1650298190000|2022-04-18 16:09:50|234.36|232.06|234.45|232.15|234.47|232.17|234.35|232.05|10
1650298200000|2022-04-18 16:10:00|234.44|232.14|234.63|232.33|234.63|232.33|234.43|232.13|14
1650298210000|2022-04-18 16:10:10|234.62|232.32|234.57|232.27|234.63|232.33|234.56|232.26|10
1650298220000|2022-04-18 16:10:20|234.59|232.29|234.65|232.35|234.66|232.36|234.59|232.29|7
1650298230000|2022-04-18 16:10:30|234.69|232.39|234.75|232.45|234.76|232.46|234.67|232.37|7
1650298240000|2022-04-18 16:10:40|234.73|232.43|234.59|232.29|234.73|232.43|234.58|232.28|11
1650298250000|2022-04-18 16:10:50|234.58|232.28|234.47|232.17|234.59|232.29|234.42|232.12|11
1650298260000|2022-04-18 16:11:00|234.45|232.15|234.33|232.03|234.47|232.17|234.33|232.03|12
1650298270000|2022-04-18 16:11:10|234.37|232.07|234.02|231.72|234.37|232.07|234.01|231.71|20
1650298280000|2022-04-18 16:11:20|234|231.7|233.88|231.58|234.01|231.71|233.88|231.58|14
1650298290000|2022-04-18 16:11:30|233.9|231.6|233.41|231.11|233.9|231.6|233.41|231.11|22
1650298300000|2022-04-18 16:11:40|233.43|231.13|233.24|230.94|233.43|231.13|233.21|230.91|17
1650298310000|2022-04-18 16:11:50|233.2|230.9|233.06|230.76|233.2|230.9|232.86|230.56|24
1650298320000|2022-04-18 16:12:00|233.05|230.75|232.95|230.65|233.05|230.75|232.95|230.65|17
1650298330000|2022-04-18 16:12:10|232.93|230.63|232.77|230.47|232.93|230.63|232.77|230.47|19
1650298340000|2022-04-18 16:12:20|232.79|230.49|232.83|230.53|233.01|230.71|232.79|230.49|21
1650298350000|2022-04-18 16:12:30|232.81|230.51|233.29|230.99|233.31|231.01|232.81|230.51|28
1650298360000|2022-04-18 16:12:40|233.28|230.98|233.24|230.94|233.29|230.99|233.21|230.91|10
1650298370000|2022-04-18 16:12:50|233.25|230.95|233.47|231.17|233.52|231.22|233.25|230.95|14
1650298380000|2022-04-18 16:13:00|233.5|231.2|233.51|231.21|233.52|231.22|233.49|231.19|9
1650298390000|2022-04-18 16:13:10|233.52|231.22|233.51|231.21|233.64|231.34|233.5|231.2|17
1650298400000|2022-04-18 16:13:20|233.55|231.25|233.63|231.33|233.7|231.4|233.54|231.24|19
1650298410000|2022-04-18 16:13:30|233.65|231.35|233.57|231.27|233.68|231.38|233.51|231.21|16
1650298420000|2022-04-18 16:13:40|233.54|231.24|233.56|231.26|233.66|231.36|233.51|231.21|11
1650298430000|2022-04-18 16:13:50|233.57|231.27|233.63|231.33|233.63|231.33|233.57|231.27|13
1650298440000|2022-04-18 16:14:00|233.65|231.35|233.47|231.17|233.65|231.35|233.45|231.15|17
1650298450000|2022-04-18 16:14:10|233.48|231.18|233.2|230.9|233.48|231.18|233.06|230.76|19
1650298460000|2022-04-18 16:14:20|233.22|230.92|233.41|231.11|233.41|231.11|233.22|230.92|17
1650298470000|2022-04-18 16:14:30|233.4|231.1|233.51|231.21|233.52|231.22|233.36|231.06|21
1650298480000|2022-04-18 16:14:40|233.53|231.23|233.49|231.19|233.54|231.24|233.49|231.19|12
1650298490000|2022-04-18 16:14:50|233.48|231.18|233.47|231.17|233.48|231.18|233.47|231.17|2
1650298500000|2022-04-18 16:15:00|233.48|231.18|233.45|231.15|233.52|231.22|233.42|231.12|13
1650298510000|2022-04-18 16:15:10|233.46|231.16|233.44|231.14|233.53|231.23|233.44|231.14|14
1650298520000|2022-04-18 16:15:20|233.45|231.15|233.24|230.94|233.45|231.15|233.24|230.94|17
1650298530000|2022-04-18 16:15:30|233.23|230.93|233.24|230.94|233.26|230.96|233.23|230.93|7
1650298540000|2022-04-18 16:15:40|233.28|230.98|232.99|230.69|233.28|230.98|232.99|230.69|14
1650298550000|2022-04-18 16:15:50|232.92|230.62|232.85|230.55|232.92|230.62|232.84|230.54|11
1650298560000|2022-04-18 16:16:00|232.83|230.53|233.21|230.91|233.21|230.91|232.83|230.53|18
1650298570000|2022-04-18 16:16:10|233.35|231.05|233.35|231.05|233.47|231.17|233.32|231.02|23
1650298580000|2022-04-18 16:16:20|233.36|231.06|233.54|231.24|233.54|231.24|233.32|231.02|19
1650298590000|2022-04-18 16:16:30|233.53|231.23|233.65|231.35|233.65|231.35|233.53|231.23|15
1650298600000|2022-04-18 16:16:40|233.67|231.37|233.8|231.5|233.81|231.51|233.61|231.31|19
1650298610000|2022-04-18 16:16:50|233.78|231.48|233.75|231.45|233.78|231.48|233.72|231.42|9
1650298620000|2022-04-18 16:17:00|233.72|231.42|233.79|231.49|234|231.7|233.67|231.37|26
1650298630000|2022-04-18 16:17:10|233.8|231.5|233.65|231.35|233.81|231.51|233.62|231.32|15
1650298640000|2022-04-18 16:17:20|233.64|231.34|233.75|231.45|233.78|231.48|233.63|231.33|14
1650298660000|2022-04-18 16:17:40|233.74|231.44|233.82|231.52|233.83|231.53|233.72|231.42|14
1650298670000|2022-04-18 16:17:50|233.83|231.53|233.95|231.65|233.96|231.66|233.83|231.53|7
1650298680000|2022-04-18 16:18:00|233.94|231.64|233.94|231.64|233.98|231.68|233.94|231.64|10
1650298690000|2022-04-18 16:18:10|233.93|231.63|233.94|231.64|233.98|231.68|233.87|231.57|15
1650298700000|2022-04-18 16:18:20|233.91|231.61|233.88|231.58|233.91|231.61|233.8|231.5|16
1650298710000|2022-04-18 16:18:30|233.87|231.57|233.88|231.58|233.93|231.63|233.86|231.56|10
1650298720000|2022-04-18 16:18:40|233.87|231.57|233.81|231.51|233.91|231.61|233.79|231.49|16
1650298730000|2022-04-18 16:18:50|233.77|231.47|233.83|231.53|233.83|231.53|233.75|231.45|11
1650298740000|2022-04-18 16:19:00|233.8|231.5|233.75|231.45|233.82|231.52|233.75|231.45|15
1650298750000|2022-04-18 16:19:10|233.77|231.47|233.76|231.46|233.82|231.52|233.75|231.45|7
1650298760000|2022-04-18 16:19:20|233.75|231.45|233.71|231.41|233.75|231.45|233.7|231.4|6
1650298770000|2022-04-18 16:19:30|233.7|231.4|233.43|231.13|233.71|231.41|233.43|231.13|16
1650298780000|2022-04-18 16:19:40|233.42|231.12|233.6|231.3|233.64|231.34|233.42|231.12|15
1650298790000|2022-04-18 16:19:50|233.61|231.31|233.73|231.43|233.74|231.44|233.56|231.26|20
1650298800000|2022-04-18 16:20:00|233.74|231.44|233.83|231.53|233.83|231.53|233.73|231.43|11
1650298810000|2022-04-18 16:20:10|233.84|231.54|233.95|231.65|233.95|231.65|233.83|231.53|7
1650298820000|2022-04-18 16:20:20|234|231.7|234.1|231.8|234.1|231.8|234|231.7|14
1650298830000|2022-04-18 16:20:30|234.03|231.73|234.01|231.71|234.04|231.74|234.01|231.71|4
1650298840000|2022-04-18 16:20:40|234.02|231.72|234.15|231.85|234.15|231.85|234.02|231.72|4
1650298850000|2022-04-18 16:20:50|234.17|231.87|234.24|231.94|234.27|231.97|234.17|231.87|6
1650298870000|2022-04-18 16:21:10|234.25|231.95|234.24|231.94|234.25|231.95|234.24|231.94|2
1650298880000|2022-04-18 16:21:20|234.22|231.92|234.24|231.94|234.25|231.95|234.09|231.79|10
1650298890000|2022-04-18 16:21:30|234.09|231.79|234.09|231.79|234.11|231.81|234.09|231.79|3
1650298900000|2022-04-18 16:21:40|234.1|231.8|234.09|231.79|234.1|231.8|234.09|231.79|2
1650298910000|2022-04-18 16:21:50|234.1|231.8|234.1|231.8|234.1|231.8|234.1|231.8|1
1650298920000|2022-04-18 16:22:00|234.09|231.79|234.09|231.79|234.1|231.8|234.09|231.79|3
1650298930000|2022-04-18 16:22:10|234.1|231.8|234.1|231.8|234.16|231.86|234.09|231.79|8
1650298940000|2022-04-18 16:22:20|234.09|231.79|234.1|231.8|234.1|231.8|234.09|231.79|2
1650298950000|2022-04-18 16:22:30|234.03|231.73|234.1|231.8|234.1|231.8|234.03|231.73|2
1650298960000|2022-04-18 16:22:40|234.21|231.91|234.07|231.77|234.24|231.94|234.07|231.77|4
1650298970000|2022-04-18 16:22:50|234.08|231.78|234.08|231.78|234.08|231.78|234.07|231.77|3
1650298980000|2022-04-18 16:23:00|234.06|231.76|234.1|231.8|234.1|231.8|234.06|231.76|3
1650298990000|2022-04-18 16:23:10|234.11|231.81|234.13|231.83|234.13|231.83|234.1|231.8|3
1650299000000|2022-04-18 16:23:20|234.23|231.93|234.43|232.13|234.48|232.18|234.23|231.93|15
1650299010000|2022-04-18 16:23:30|234.41|232.11|234.41|232.11|234.48|232.18|234.4|232.1|14
1650299020000|2022-04-18 16:23:40|234.4|232.1|234.44|232.14|234.44|232.14|234.39|232.09|8
1650299030000|2022-04-18 16:23:50|234.5|232.2|234.7|232.4|234.7|232.4|234.5|232.2|16
1650299040000|2022-04-18 16:24:00|234.65|232.35|234.61|232.31|234.65|232.35|234.61|232.31|9
1650299050000|2022-04-18 16:24:10|234.62|232.32|234.61|232.31|234.62|232.32|234.61|232.31|4
1650299060000|2022-04-18 16:24:20|234.62|232.32|234.61|232.31|234.64|232.34|234.61|232.31|7
1650299070000|2022-04-18 16:24:30|234.6|232.3|234.61|232.31|234.64|232.34|234.59|232.29|8
1650299080000|2022-04-18 16:24:40|234.6|232.3|234.64|232.34|234.64|232.34|234.6|232.3|5
1650299090000|2022-04-18 16:24:50|234.63|232.33|234.61|232.31|234.63|232.33|234.6|232.3|6
1650299100000|2022-04-18 16:25:00|234.6|232.3|234.58|232.28|234.6|232.3|234.58|232.28|4
1650299110000|2022-04-18 16:25:10|234.59|232.29|234.59|232.29|234.63|232.33|234.59|232.29|11
1650299130000|2022-04-18 16:25:30|234.6|232.3|234.41|232.11|234.6|232.3|234.37|232.07|20
1650299140000|2022-04-18 16:25:40|234.4|232.1|234.45|232.15|234.46|232.16|234.38|232.08|10
1650299150000|2022-04-18 16:25:50|234.42|232.12|234.37|232.07|234.45|232.15|234.37|232.07|8
1650299160000|2022-04-18 16:26:00|234.39|232.09|234.37|232.07|234.39|232.09|234.3|232|11
1650299170000|2022-04-18 16:26:10|234.38|232.08|234.31|232.01|234.39|232.09|234.31|232.01|9
1650299180000|2022-04-18 16:26:20|234.32|232.02|234.35|232.05|234.35|232.05|234.31|232.01|6
1650299190000|2022-04-18 16:26:30|234.34|232.04|234.35|232.05|234.37|232.07|234.33|232.03|5
1650299200000|2022-04-18 16:26:40|234.37|232.07|234.34|232.04|234.37|232.07|234.33|232.03|6
1650299210000|2022-04-18 16:26:50|234.35|232.05|234.46|232.16|234.46|232.16|234.34|232.04|9
1650299220000|2022-04-18 16:27:00|234.45|232.15|234.36|232.06|234.46|232.16|234.36|232.06|10
1650299240000|2022-04-18 16:27:20|234.37|232.07|234.34|232.04|234.37|232.07|234.33|232.03|5
1650299250000|2022-04-18 16:27:30|234.33|232.03|234.39|232.09|234.41|232.11|234.33|232.03|9
1650299260000|2022-04-18 16:27:40|234.4|232.1|234.41|232.11|234.41|232.11|234.39|232.09|5
1650299270000|2022-04-18 16:27:50|234.43|232.13|234.38|232.08|234.43|232.13|234.32|232.02|8
1650299280000|2022-04-18 16:28:00|234.34|232.04|234.37|232.07|234.4|232.1|234.32|232.02|15
1650299290000|2022-04-18 16:28:10|234.41|232.11|234.57|232.27|234.57|232.27|234.41|232.11|12
1650299300000|2022-04-18 16:28:20|234.58|232.28|234.6|232.3|234.64|232.34|234.58|232.28|17
1650299310000|2022-04-18 16:28:30|234.58|232.28|234.59|232.29|234.59|232.29|234.57|232.27|5
1650299320000|2022-04-18 16:28:40|234.6|232.3|234.59|232.29|234.63|232.33|234.54|232.24|13
1650299330000|2022-04-18 16:28:50|234.6|232.3|234.52|232.22|234.6|232.3|234.5|232.2|12
1650299340000|2022-04-18 16:29:00|234.44|232.14|234.5|232.2|234.52|232.22|234.44|232.14|7
1650299350000|2022-04-18 16:29:10|234.48|232.18|234.52|232.22|234.53|232.23|234.48|232.18|5
1650299360000|2022-04-18 16:29:20|234.53|232.23|234.54|232.24|234.54|232.24|234.48|232.18|8
1650299370000|2022-04-18 16:29:30|234.55|232.25|234.54|232.24|234.55|232.25|234.54|232.24|2
1650299380000|2022-04-18 16:29:40|234.55|232.25|234.54|232.24|234.55|232.25|234.54|232.24|2
1650299390000|2022-04-18 16:29:50|234.55|232.25|234.58|232.28|234.58|232.28|234.55|232.25|7
1650299400000|2022-04-18 16:30:00|234.61|232.31|234.57|232.27|234.61|232.31|234.5|232.2|14
1650299410000|2022-04-18 16:30:10|234.58|232.28|234.68|232.38|234.68|232.38|234.57|232.27|9
1650299420000|2022-04-18 16:30:20|234.67|232.37|234.68|232.38|234.71|232.41|234.67|232.37|9
1650299430000|2022-04-18 16:30:30|234.65|232.35|234.65|232.35|234.72|232.42|234.6|232.3|10
1650299440000|2022-04-18 16:30:40|234.66|232.36|234.73|232.43|234.77|232.47|234.66|232.36|11
1650299450000|2022-04-18 16:30:50|234.72|232.42|234.61|232.31|234.73|232.43|234.61|232.31|13
1650299460000|2022-04-18 16:31:00|234.6|232.3|234.5|232.2|234.6|232.3|234.5|232.2|9
1650299470000|2022-04-18 16:31:10|234.51|232.21|234.46|232.16|234.51|232.21|234.42|232.12|13
1650299480000|2022-04-18 16:31:20|234.45|232.15|234.45|232.15|234.45|232.15|234.45|232.15|1
1650299490000|2022-04-18 16:31:30|234.44|232.14|234.4|232.1|234.44|232.14|234.4|232.1|2
1650299500000|2022-04-18 16:31:40|234.41|232.11|234.42|232.12|234.42|232.12|234.4|232.1|4
1650299510000|2022-04-18 16:31:50|234.4|232.1|234.55|232.25|234.56|232.26|234.4|232.1|9
1650299520000|2022-04-18 16:32:00|234.52|232.22|234.57|232.27|234.65|232.35|234.51|232.21|14
1650299530000|2022-04-18 16:32:10|234.56|232.26|234.61|232.31|234.62|232.32|234.51|232.21|10
1650299540000|2022-04-18 16:32:20|234.59|232.29|234.55|232.25|234.62|232.32|234.55|232.25|11
1650299550000|2022-04-18 16:32:30|234.56|232.26|234.58|232.28|234.59|232.29|234.54|232.24|8
1650299560000|2022-04-18 16:32:40|234.59|232.29|234.6|232.3|234.6|232.3|234.57|232.27|8
1650299570000|2022-04-18 16:32:50|234.59|232.29|234.66|232.36|234.68|232.38|234.59|232.29|13
1650299580000|2022-04-18 16:33:00|234.67|232.37|234.66|232.36|234.69|232.39|234.64|232.34|10
1650299590000|2022-04-18 16:33:10|234.65|232.35|234.64|232.34|234.65|232.35|234.64|232.34|2
1650299600000|2022-04-18 16:33:20|234.66|232.36|234.61|232.31|234.68|232.38|234.58|232.28|13
1650299610000|2022-04-18 16:33:30|234.62|232.32|234.61|232.31|234.62|232.32|234.61|232.31|6
1650299620000|2022-04-18 16:33:40|234.6|232.3|234.61|232.31|234.62|232.32|234.59|232.29|6
1650299630000|2022-04-18 16:33:50|234.6|232.3|234.62|232.32|234.62|232.32|234.6|232.3|3
1650299640000|2022-04-18 16:34:00|234.63|232.33|234.51|232.21|234.66|232.36|234.51|232.21|10
1650299650000|2022-04-18 16:34:10|234.53|232.23|234.54|232.24|234.55|232.25|234.51|232.21|9
1650299660000|2022-04-18 16:34:20|234.55|232.25|234.64|232.34|234.64|232.34|234.55|232.25|8
1650299670000|2022-04-18 16:34:30|234.65|232.35|234.65|232.35|234.66|232.36|234.6|232.3|5
1650299690000|2022-04-18 16:34:50|234.64|232.34|234.66|232.36|234.66|232.36|234.64|232.34|5
1650299700000|2022-04-18 16:35:00|234.73|232.43|234.72|232.42|234.73|232.43|234.64|232.34|10
1650299710000|2022-04-18 16:35:10|234.73|232.43|234.88|232.58|234.95|232.65|234.7|232.4|13
1650299720000|2022-04-18 16:35:20|234.89|232.59|234.91|232.61|234.95|232.65|234.89|232.59|6
1650299730000|2022-04-18 16:35:30|234.89|232.59|234.91|232.61|234.94|232.64|234.89|232.59|11
1650299740000|2022-04-18 16:35:40|234.95|232.65|235.18|232.88|235.18|232.88|234.95|232.65|6
1650299750000|2022-04-18 16:35:50|235.19|232.89|235.64|233.34|235.64|233.34|235.18|232.88|20
1650299760000|2022-04-18 16:36:00|235.63|233.33|235.62|233.32|235.66|233.36|235.61|233.31|13
1650299770000|2022-04-18 16:36:10|235.64|233.34|235.73|233.43|235.76|233.46|235.64|233.34|13
1650299780000|2022-04-18 16:36:20|235.74|233.44|235.79|233.49|235.79|233.49|235.72|233.42|5
1650299790000|2022-04-18 16:36:30|235.81|233.51|235.92|233.62|235.92|233.62|235.8|233.5|14
1650299800000|2022-04-18 16:36:40|235.84|233.54|235.84|233.54|235.84|233.54|235.84|233.54|1
1650299810000|2022-04-18 16:36:50|235.92|233.62|235.92|233.62|235.92|233.62|235.91|233.61|3
1650299820000|2022-04-18 16:37:00|235.91|233.61|235.76|233.46|235.92|233.62|235.76|233.46|15
1650299830000|2022-04-18 16:37:10|235.75|233.45|235.69|233.39|235.76|233.46|235.68|233.38|18
1650299840000|2022-04-18 16:37:20|235.72|233.42|235.99|233.69|235.99|233.69|235.72|233.42|16
1650299850000|2022-04-18 16:37:30|236|233.7|236.21|233.91|236.21|233.91|235.99|233.69|9
1650299860000|2022-04-18 16:37:40|236.22|233.92|235.91|233.61|236.28|233.98|235.91|233.61|19
1650299870000|2022-04-18 16:37:50|235.92|233.62|236|233.7|236.09|233.79|235.92|233.62|11
1650299880000|2022-04-18 16:38:00|235.98|233.68|235.95|233.65|236|233.7|235.92|233.62|11
1650299890000|2022-04-18 16:38:10|235.93|233.63|235.85|233.55|235.96|233.66|235.85|233.55|8
1650299900000|2022-04-18 16:38:20|235.84|233.54|235.9|233.6|235.91|233.61|235.83|233.53|9
1650299910000|2022-04-18 16:38:30|235.89|233.59|235.84|233.54|235.93|233.63|235.84|233.54|6
1650299920000|2022-04-18 16:38:40|235.85|233.55|235.85|233.55|235.85|233.55|235.85|233.55|1
1650299930000|2022-04-18 16:38:50|235.88|233.58|235.83|233.53|235.91|233.61|235.83|233.53|5
1650299940000|2022-04-18 16:39:00|235.82|233.52|235.82|233.52|235.89|233.59|235.81|233.51|10
1650299950000|2022-04-18 16:39:10|235.81|233.51|235.76|233.46|235.86|233.56|235.76|233.46|12
1650299960000|2022-04-18 16:39:20|235.75|233.45|235.65|233.35|235.76|233.46|235.63|233.33|14
1650299970000|2022-04-18 16:39:30|235.64|233.34|235.71|233.41|235.73|233.43|235.62|233.32|11
1650299980000|2022-04-18 16:39:40|235.72|233.42|235.63|233.33|235.73|233.43|235.62|233.32|14
1650299990000|2022-04-18 16:39:50|235.62|233.32|235.68|233.38|235.71|233.41|235.62|233.32|14
1650300000000|2022-04-18 16:40:00|235.67|233.37|235.71|233.41|235.75|233.45|235.67|233.37|12
1650300010000|2022-04-18 16:40:10|235.72|233.42|235.73|233.43|235.75|233.45|235.72|233.42|5
1650300020000|2022-04-18 16:40:20|235.72|233.42|235.63|233.33|235.72|233.42|235.63|233.33|7
1650300030000|2022-04-18 16:40:30|235.62|233.32|235.63|233.33|235.64|233.34|235.62|233.32|8
1650300040000|2022-04-18 16:40:40|235.64|233.34|235.56|233.26|235.73|233.43|235.56|233.26|16
1650300050000|2022-04-18 16:40:50|235.55|233.25|235.52|233.22|235.59|233.29|235.47|233.17|18
1650300060000|2022-04-18 16:41:00|235.51|233.21|235.53|233.23|235.57|233.27|235.51|233.21|7
1650300070000|2022-04-18 16:41:10|235.52|233.22|235.52|233.22|235.55|233.25|235.5|233.2|10
1650300080000|2022-04-18 16:41:20|235.5|233.2|235.5|233.2|235.51|233.21|235.48|233.18|10
1650300090000|2022-04-18 16:41:30|235.48|233.18|235.5|233.2|235.5|233.2|235.48|233.18|4
1650300100000|2022-04-18 16:41:40|235.51|233.21|235.68|233.38|235.68|233.38|235.49|233.19|15
1650300110000|2022-04-18 16:41:50|235.69|233.39|235.71|233.41|235.72|233.42|235.69|233.39|7
1650300120000|2022-04-18 16:42:00|235.65|233.35|235.65|233.35|235.67|233.37|235.64|233.34|5
1650300130000|2022-04-18 16:42:10|235.66|233.36|235.67|233.37|235.69|233.39|235.6|233.3|15
1650300140000|2022-04-18 16:42:20|235.68|233.38|235.61|233.31|235.68|233.38|235.61|233.31|4
1650300150000|2022-04-18 16:42:30|235.62|233.32|235.72|233.42|235.72|233.42|235.62|233.32|4
1650300160000|2022-04-18 16:42:40|235.73|233.43|235.75|233.45|235.75|233.45|235.71|233.41|7
1650300170000|2022-04-18 16:42:50|235.76|233.46|235.76|233.46|235.79|233.49|235.76|233.46|5
1650300180000|2022-04-18 16:43:00|235.75|233.45|235.7|233.4|235.8|233.5|235.7|233.4|9
1650300190000|2022-04-18 16:43:10|235.71|233.41|235.77|233.47|235.77|233.47|235.71|233.41|5
1650300210000|2022-04-18 16:43:30|235.75|233.45|235.77|233.47|235.77|233.47|235.75|233.45|2
1650300220000|2022-04-18 16:43:40|235.76|233.46|235.76|233.46|235.77|233.47|235.72|233.42|10
1650300230000|2022-04-18 16:43:50|235.78|233.48|235.72|233.42|235.78|233.48|235.7|233.4|6
1650300240000|2022-04-18 16:44:00|235.71|233.41|235.73|233.43|235.73|233.43|235.7|233.4|5
1650300250000|2022-04-18 16:44:10|235.71|233.41|235.77|233.47|235.8|233.5|235.71|233.41|8
1650300260000|2022-04-18 16:44:20|235.83|233.53|235.77|233.47|235.83|233.53|235.74|233.44|6
1650300270000|2022-04-18 16:44:30|235.74|233.44|235.77|233.47|235.86|233.56|235.74|233.44|8
1650300280000|2022-04-18 16:44:40|235.8|233.5|235.77|233.47|235.8|233.5|235.77|233.47|2
1650300300000|2022-04-18 16:45:00|235.8|233.5|235.77|233.47|235.8|233.5|235.76|233.46|6
1650300310000|2022-04-18 16:45:10|235.78|233.48|235.71|233.41|235.87|233.57|235.71|233.41|8
1650300320000|2022-04-18 16:45:20|235.84|233.54|236|233.7|236.12|233.82|235.82|233.52|9
1650300330000|2022-04-18 16:45:30|235.99|233.69|236.31|234.01|236.33|234.03|235.99|233.69|11
1650300340000|2022-04-18 16:45:40|236.27|233.97|236.83|234.53|236.84|234.54|236.27|233.97|19
1650300350000|2022-04-18 16:45:50|236.84|234.54|236.93|234.63|237.02|234.72|236.76|234.46|25
1650300360000|2022-04-18 16:46:00|236.92|234.62|236.72|234.42|236.92|234.62|236.68|234.38|25
1650300370000|2022-04-18 16:46:10|236.85|234.55|236.92|234.62|236.92|234.62|236.76|234.46|14
1650300380000|2022-04-18 16:46:20|236.97|234.67|236.88|234.58|237.03|234.73|236.85|234.55|17
1650300390000|2022-04-18 16:46:30|236.87|234.57|236.97|234.67|236.97|234.67|236.81|234.51|16
1650300400000|2022-04-18 16:46:40|236.96|234.66|237.34|235.04|237.38|235.08|236.96|234.66|26
1650300410000|2022-04-18 16:46:50|237.31|235.01|237.51|235.21|237.51|235.21|237.14|234.84|12
1650300420000|2022-04-18 16:47:00|237.43|235.13|237.01|234.71|237.46|235.16|237|234.7|27
1650300430000|2022-04-18 16:47:10|237.02|234.72|236.95|234.65|237.02|234.72|236.9|234.6|15
1650300440000|2022-04-18 16:47:20|237|234.7|237|234.7|237.1|234.8|236.93|234.63|21
1650300450000|2022-04-18 16:47:30|236.96|234.66|236.96|234.66|237.01|234.71|236.86|234.56|12
1650300460000|2022-04-18 16:47:40|236.93|234.63|237.21|234.91|237.21|234.91|236.93|234.63|9
1650300470000|2022-04-18 16:47:50|237.19|234.89|237.28|234.98|237.36|235.06|237.19|234.89|11
1650300480000|2022-04-18 16:48:00|237.37|235.07|237.09|234.79|237.37|235.07|237.09|234.79|11
1650300490000|2022-04-18 16:48:10|237.03|234.73|236.91|234.61|237.06|234.76|236.87|234.57|18
1650300500000|2022-04-18 16:48:20|236.92|234.62|237.1|234.8|237.1|234.8|236.91|234.61|13
1650300510000|2022-04-18 16:48:30|237.09|234.79|237.09|234.79|237.1|234.8|237|234.7|9
1650300520000|2022-04-18 16:48:40|237.04|234.74|237.06|234.76|237.11|234.81|237.04|234.74|8
1650300530000|2022-04-18 16:48:50|237.1|234.8|237.06|234.76|237.1|234.8|237.03|234.73|6
1650300540000|2022-04-18 16:49:00|237.07|234.77|237.05|234.75|237.12|234.82|237.02|234.72|15
1650300550000|2022-04-18 16:49:10|237.03|234.73|236.96|234.66|237.05|234.75|236.93|234.63|12
1650300560000|2022-04-18 16:49:20|236.97|234.67|236.89|234.59|237|234.7|236.89|234.59|14
1650300570000|2022-04-18 16:49:30|236.9|234.6|236.9|234.6|236.98|234.68|236.9|234.6|8
1650300580000|2022-04-18 16:49:40|236.95|234.65|237|234.7|237|234.7|236.9|234.6|9
1650300590000|2022-04-18 16:49:50|236.99|234.69|236.9|234.6|237.02|234.72|236.85|234.55|9
1650300600000|2022-04-18 16:50:00|236.93|234.63|237.01|234.71|237.01|234.71|236.9|234.6|13
1650300610000|2022-04-18 16:50:10|236.91|234.61|236.91|234.61|236.93|234.63|236.91|234.61|5
1650300620000|2022-04-18 16:50:20|236.95|234.65|236.95|234.65|236.99|234.69|236.93|234.63|8
1650300630000|2022-04-18 16:50:30|236.85|234.55|236.9|234.6|236.98|234.68|236.85|234.55|8
1650300640000|2022-04-18 16:50:40|236.92|234.62|236.91|234.61|236.92|234.62|236.91|234.61|2
1650300650000|2022-04-18 16:50:50|236.9|234.6|236.84|234.54|236.92|234.62|236.83|234.53|9
1650300660000|2022-04-18 16:51:00|236.83|234.53|236.84|234.54|236.92|234.62|236.77|234.47|14
1650300670000|2022-04-18 16:51:10|236.85|234.55|236.77|234.47|236.85|234.55|236.77|234.47|6
1650300680000|2022-04-18 16:51:20|236.79|234.49|236.67|234.37|236.79|234.49|236.64|234.34|14
1650300690000|2022-04-18 16:51:30|236.68|234.38|236.54|234.24|236.7|234.4|236.51|234.21|15
1650300700000|2022-04-18 16:51:40|236.56|234.26|236.58|234.28|236.58|234.28|236.53|234.23|14
1650300710000|2022-04-18 16:51:50|236.59|234.29|236.64|234.34|236.64|234.34|236.57|234.27|11
1650300720000|2022-04-18 16:52:00|236.63|234.33|236.63|234.33|236.64|234.34|236.63|234.33|3
1650300730000|2022-04-18 16:52:10|236.64|234.34|236.63|234.33|236.64|234.34|236.63|234.33|4
1650300740000|2022-04-18 16:52:20|236.64|234.34|236.63|234.33|236.66|234.36|236.62|234.32|5
1650300750000|2022-04-18 16:52:30|236.65|234.35|236.64|234.34|236.65|234.35|236.62|234.32|5
1650300760000|2022-04-18 16:52:40|236.63|234.33|236.63|234.33|236.64|234.34|236.62|234.32|5
1650300770000|2022-04-18 16:52:50|236.62|234.32|236.65|234.35|236.65|234.35|236.62|234.32|9
1650300780000|2022-04-18 16:53:00|236.64|234.34|236.64|234.34|236.71|234.41|236.64|234.34|8
1650300790000|2022-04-18 16:53:10|236.63|234.33|236.75|234.45|236.75|234.45|236.59|234.29|21
1650300800000|2022-04-18 16:53:20|236.73|234.43|236.81|234.51|236.81|234.51|236.73|234.43|8
1650300810000|2022-04-18 16:53:30|236.89|234.59|236.9|234.6|236.92|234.62|236.84|234.54|12
1650300820000|2022-04-18 16:53:40|236.89|234.59|236.82|234.52|236.89|234.59|236.82|234.52|10
1650300830000|2022-04-18 16:53:50|236.92|234.62|236.89|234.59|236.92|234.62|236.88|234.58|4
1650300840000|2022-04-18 16:54:00|236.88|234.58|236.84|234.54|236.92|234.62|236.84|234.54|18
1650300850000|2022-04-18 16:54:10|236.85|234.55|236.92|234.62|236.92|234.62|236.85|234.55|10
1650300860000|2022-04-18 16:54:20|236.91|234.61|236.84|234.54|236.98|234.68|236.84|234.54|7
1650300870000|2022-04-18 16:54:30|236.83|234.53|236.83|234.53|236.94|234.64|236.8|234.5|9
1650300880000|2022-04-18 16:54:40|236.84|234.54|236.89|234.59|236.89|234.59|236.74|234.44|19
1650300890000|2022-04-18 16:54:50|236.88|234.58|236.99|234.69|237|234.7|236.88|234.58|14
1650300900000|2022-04-18 16:55:00|237|234.7|236.92|234.62|237|234.7|236.92|234.62|8
1650300910000|2022-04-18 16:55:10|237|234.7|237.34|235.04|237.39|235.09|237|234.7|15
1650300920000|2022-04-18 16:55:20|237.35|235.05|237.05|234.75|237.35|235.05|237.03|234.73|19
1650300930000|2022-04-18 16:55:30|237.03|234.73|237.04|234.74|237.04|234.74|237.03|234.73|2
1650300940000|2022-04-18 16:55:40|236.99|234.69|236.86|234.56|236.99|234.69|236.85|234.55|10
1650300950000|2022-04-18 16:55:50|236.88|234.58|236.82|234.52|236.94|234.64|236.76|234.46|17
1650300960000|2022-04-18 16:56:00|236.81|234.51|236.93|234.63|236.93|234.63|236.74|234.44|6
1650300970000|2022-04-18 16:56:10|236.92|234.62|236.83|234.53|236.92|234.62|236.79|234.49|8
1650300980000|2022-04-18 16:56:20|236.84|234.54|236.86|234.56|236.88|234.58|236.84|234.54|4
1650300990000|2022-04-18 16:56:30|236.8|234.5|236.84|234.54|236.87|234.57|236.8|234.5|7
1650301000000|2022-04-18 16:56:40|236.81|234.51|236.84|234.54|236.87|234.57|236.81|234.51|8
1650301010000|2022-04-18 16:56:50|236.86|234.56|236.86|234.56|236.87|234.57|236.86|234.56|5
1650301020000|2022-04-18 16:57:00|236.84|234.54|236.92|234.62|236.92|234.62|236.84|234.54|4
1650301030000|2022-04-18 16:57:10|236.91|234.61|236.91|234.61|236.91|234.61|236.83|234.53|3
1650301040000|2022-04-18 16:57:20|236.9|234.6|236.8|234.5|236.9|234.6|236.8|234.5|6
1650301050000|2022-04-18 16:57:30|236.84|234.54|236.8|234.5|236.84|234.54|236.8|234.5|8
1650301060000|2022-04-18 16:57:40|236.85|234.55|236.84|234.54|236.85|234.55|236.74|234.44|9
1650301070000|2022-04-18 16:57:50|236.83|234.53|236.8|234.5|236.83|234.53|236.78|234.48|6
1650301080000|2022-04-18 16:58:00|236.81|234.51|236.92|234.62|236.93|234.63|236.81|234.51|9
1650301090000|2022-04-18 16:58:10|236.91|234.61|236.86|234.56|236.91|234.61|236.86|234.56|9
1650301100000|2022-04-18 16:58:20|236.87|234.57|236.87|234.57|236.93|234.63|236.86|234.56|11
1650301110000|2022-04-18 16:58:30|236.88|234.58|236.87|234.57|236.99|234.69|236.83|234.53|14
1650301120000|2022-04-18 16:58:40|236.81|234.51|236.91|234.61|236.91|234.61|236.79|234.49|8
1650301130000|2022-04-18 16:58:50|236.86|234.56|236.68|234.38|236.86|234.56|236.68|234.38|11
1650301140000|2022-04-18 16:59:00|236.66|234.36|236.66|234.36|236.67|234.37|236.66|234.36|7
1650301150000|2022-04-18 16:59:10|236.65|234.35|236.55|234.25|236.66|234.36|236.52|234.22|11
1650301160000|2022-04-18 16:59:20|236.54|234.24|236.48|234.18|236.54|234.24|236.48|234.18|6
1650301170000|2022-04-18 16:59:30|236.45|234.15|236.48|234.18|236.49|234.19|236.45|234.15|9
1650301180000|2022-04-18 16:59:40|236.47|234.17|236.38|234.08|236.48|234.18|236.35|234.05|13
1650301190000|2022-04-18 16:59:50|236.37|234.07|236.38|234.08|236.39|234.09|236.34|234.04|10
1650301200000|2022-04-18 17:00:00|236.34|234.04|236.54|234.24|236.55|234.25|236.34|234.04|18
1650301210000|2022-04-18 17:00:10|236.57|234.27|236.6|234.3|236.62|234.32|236.54|234.24|13
1650301220000|2022-04-18 17:00:20|236.66|234.36|236.63|234.33|236.72|234.42|236.6|234.3|16
1650301230000|2022-04-18 17:00:30|236.64|234.34|236.62|234.32|236.64|234.34|236.59|234.29|12
1650301240000|2022-04-18 17:00:40|236.58|234.28|236.58|234.28|236.58|234.28|236.43|234.13|21
1650301250000|2022-04-18 17:00:50|236.56|234.26|236.58|234.28|236.58|234.28|236.56|234.26|3
1650301260000|2022-04-18 17:01:00|236.57|234.27|236.54|234.24|236.58|234.28|236.54|234.24|5
1650301270000|2022-04-18 17:01:10|236.52|234.22|236.52|234.22|236.54|234.24|236.5|234.2|8
1650301280000|2022-04-18 17:01:20|236.51|234.21|236.58|234.28|236.59|234.29|236.51|234.21|10
1650301300000|2022-04-18 17:01:40|236.59|234.29|236.59|234.29|236.59|234.29|236.59|234.29|1
1650301310000|2022-04-18 17:01:50|236.58|234.28|236.57|234.27|236.58|234.28|236.57|234.27|4
1650301320000|2022-04-18 17:02:00|236.55|234.25|236.56|234.26|236.57|234.27|236.55|234.25|5
1650301330000|2022-04-18 17:02:10|236.55|234.25|236.64|234.34|236.64|234.34|236.55|234.25|5
1650301340000|2022-04-18 17:02:20|236.61|234.31|236.65|234.35|236.66|234.36|236.61|234.31|5
1650301350000|2022-04-18 17:02:30|236.68|234.38|236.61|234.31|236.68|234.38|236.61|234.31|7
1650301360000|2022-04-18 17:02:40|236.6|234.3|236.42|234.12|236.61|234.31|236.42|234.12|18
1650301370000|2022-04-18 17:02:50|236.43|234.13|236.03|233.73|236.43|234.13|236.03|233.73|19
1650301380000|2022-04-18 17:03:00|236.01|233.71|236.03|233.73|236.03|233.73|235.99|233.69|11
1650301390000|2022-04-18 17:03:10|236.02|233.72|236.36|234.06|236.36|234.06|236|233.7|11
1650301400000|2022-04-18 17:03:20|236.37|234.07|236.37|234.07|236.44|234.14|236.37|234.07|4
1650301410000|2022-04-18 17:03:30|236.36|234.06|236.49|234.19|236.6|234.3|236.36|234.06|10
1650301420000|2022-04-18 17:03:40|236.48|234.18|236.57|234.27|236.57|234.27|236.48|234.18|8
1650301430000|2022-04-18 17:03:50|236.56|234.26|236.54|234.24|236.56|234.26|236.52|234.22|10
1650301440000|2022-04-18 17:04:00|236.55|234.25|236.53|234.23|236.55|234.25|236.5|234.2|14
1650301450000|2022-04-18 17:04:10|236.52|234.22|236.45|234.15|236.52|234.22|236.43|234.13|8
1650301460000|2022-04-18 17:04:20|236.46|234.16|236.41|234.11|236.48|234.18|236.41|234.11|13
1650301470000|2022-04-18 17:04:30|236.4|234.1|236.55|234.25|236.55|234.25|236.4|234.1|18
1650301480000|2022-04-18 17:04:40|236.56|234.26|236.55|234.25|236.57|234.27|236.53|234.23|9
1650301490000|2022-04-18 17:04:50|236.54|234.24|236.54|234.24|236.63|234.33|236.54|234.24|13
1650301500000|2022-04-18 17:05:00|236.53|234.23|236.56|234.26|236.6|234.3|236.51|234.21|21
1650301510000|2022-04-18 17:05:10|236.58|234.28|236.56|234.26|236.59|234.29|236.55|234.25|9
1650301520000|2022-04-18 17:05:20|236.55|234.25|236.67|234.37|236.67|234.37|236.55|234.25|6
1650301530000|2022-04-18 17:05:30|236.65|234.35|236.8|234.5|236.8|234.5|236.65|234.35|10
1650301540000|2022-04-18 17:05:40|236.79|234.49|236.79|234.49|236.8|234.5|236.79|234.49|3
1650301550000|2022-04-18 17:05:50|236.8|234.5|236.82|234.52|236.87|234.57|236.8|234.5|8
1650301560000|2022-04-18 17:06:00|236.84|234.54|236.86|234.56|236.92|234.62|236.82|234.52|8
1650301570000|2022-04-18 17:06:10|236.88|234.58|236.78|234.48|236.91|234.61|236.78|234.48|16
1650301580000|2022-04-18 17:06:20|236.8|234.5|236.83|234.53|236.86|234.56|236.79|234.49|11
1650301590000|2022-04-18 17:06:30|236.78|234.48|236.85|234.55|236.89|234.59|236.78|234.48|11
1650301600000|2022-04-18 17:06:40|236.82|234.52|236.81|234.51|236.82|234.52|236.81|234.51|2
1650301610000|2022-04-18 17:06:50|236.82|234.52|236.81|234.51|236.86|234.56|236.8|234.5|9
1650301620000|2022-04-18 17:07:00|236.79|234.49|236.82|234.52|236.84|234.54|236.79|234.49|5
1650301630000|2022-04-18 17:07:10|236.79|234.49|236.82|234.52|236.9|234.6|236.79|234.49|7
1650301640000|2022-04-18 17:07:20|236.83|234.53|236.86|234.56|236.86|234.56|236.78|234.48|10
1650301650000|2022-04-18 17:07:30|236.87|234.57|237.02|234.72|237.02|234.72|236.85|234.55|9
1650301660000|2022-04-18 17:07:40|237.06|234.76|237.26|234.96|237.26|234.96|237.03|234.73|9
1650301670000|2022-04-18 17:07:50|237.28|234.98|237.28|234.98|237.28|234.98|237.27|234.97|3
1650301680000|2022-04-18 17:08:00|237.32|235.02|237.49|235.19|237.5|235.2|237.28|234.98|10
1650301690000|2022-04-18 17:08:10|237.42|235.12|237.42|235.12|237.49|235.19|237.42|235.12|9
1650301700000|2022-04-18 17:08:20|237.52|235.22|237.68|235.38|237.74|235.44|237.52|235.22|16
1650301710000|2022-04-18 17:08:30|237.67|235.37|237.55|235.25|237.72|235.42|237.55|235.25|19
1650301720000|2022-04-18 17:08:40|237.54|235.24|237.51|235.21|237.64|235.34|237.5|235.2|18
1650301730000|2022-04-18 17:08:50|237.52|235.22|237.67|235.37|237.67|235.37|237.52|235.22|18
1650301740000|2022-04-18 17:09:00|237.66|235.36|237.73|235.43|237.76|235.46|237.66|235.36|16
1650301750000|2022-04-18 17:09:10|237.74|235.44|237.8|235.5|237.81|235.51|237.74|235.44|12
1650301760000|2022-04-18 17:09:20|237.79|235.49|238.57|236.27|238.68|236.38|237.78|235.48|24
1650301770000|2022-04-18 17:09:30|238.58|236.28|238.48|236.18|238.82|236.52|238.48|236.18|25
1650301780000|2022-04-18 17:09:40|238.44|236.14|238.29|235.99|238.44|236.14|238.06|235.76|32
1650301790000|2022-04-18 17:09:50|238.28|235.98|238.33|236.03|238.34|236.04|237.91|235.61|31
1650301800000|2022-04-18 17:10:00|238.34|236.04|237.83|235.53|238.34|236.04|237.8|235.5|20
1650301810000|2022-04-18 17:10:10|237.82|235.52|237.89|235.59|237.96|235.66|237.82|235.52|18
1650301820000|2022-04-18 17:10:20|237.88|235.58|238.15|235.85|238.25|235.95|237.85|235.55|25
1650301830000|2022-04-18 17:10:30|238.17|235.87|238.38|236.08|238.4|236.1|238.17|235.87|16
1650301840000|2022-04-18 17:10:40|238.39|236.09|238.81|236.51|238.81|236.51|238.38|236.08|28
1650301850000|2022-04-18 17:10:50|238.86|236.56|239.63|237.33|239.68|237.38|238.84|236.54|29
1650301860000|2022-04-18 17:11:00|239.65|237.35|239.72|237.42|239.92|237.62|239.59|237.29|32
1650301870000|2022-04-18 17:11:10|239.69|237.39|239.71|237.41|239.87|237.57|239.53|237.23|27
1650301880000|2022-04-18 17:11:20|239.69|237.39|239.55|237.25|239.75|237.45|239.35|237.05|29
1650301890000|2022-04-18 17:11:30|239.54|237.24|239.32|237.02|239.56|237.26|239.02|236.72|30
1650301900000|2022-04-18 17:11:40|239.33|237.03|239.31|237.01|239.36|237.06|239.21|236.91|23
1650301910000|2022-04-18 17:11:50|239.27|236.97|239.36|237.06|239.4|237.1|239.27|236.97|19
1650301920000|2022-04-18 17:12:00|239.33|237.03|239.25|236.95|239.33|237.03|239.04|236.74|20
1650301930000|2022-04-18 17:12:10|239.28|236.98|239.26|236.96|239.48|237.18|239.26|236.96|21
1650301940000|2022-04-18 17:12:20|239.25|236.95|239.09|236.79|239.59|237.29|239.07|236.77|25
1650301950000|2022-04-18 17:12:30|239.11|236.81|239.37|237.07|239.37|237.07|238.95|236.65|24
1650301960000|2022-04-18 17:12:40|239.36|237.06|239.28|236.98|239.5|237.2|239.15|236.85|29
1650301970000|2022-04-18 17:12:50|239.27|236.97|239.41|237.11|239.48|237.18|239.26|236.96|17
1650301980000|2022-04-18 17:13:00|239.46|237.16|239.67|237.37|239.74|237.44|239.43|237.13|29
1650301990000|2022-04-18 17:13:10|239.66|237.36|239.64|237.34|239.77|237.47|239.58|237.28|25
1650302000000|2022-04-18 17:13:20|239.58|237.28|239.65|237.35|239.7|237.4|239.58|237.28|23
1650302010000|2022-04-18 17:13:30|239.68|237.38|239.64|237.34|239.68|237.38|239.53|237.23|17
1650302020000|2022-04-18 17:13:40|239.65|237.35|239.76|237.46|239.78|237.48|239.62|237.32|20
1650302030000|2022-04-18 17:13:50|239.77|237.47|239.74|237.44|239.89|237.59|239.74|237.44|23
1650302040000|2022-04-18 17:14:00|239.73|237.43|239.6|237.3|239.73|237.43|239.5|237.2|28
1650302050000|2022-04-18 17:14:10|239.56|237.26|239.67|237.37|239.7|237.4|239.56|237.26|25
1650302060000|2022-04-18 17:14:20|239.74|237.44|239.56|237.26|239.77|237.47|239.55|237.25|23
1650302070000|2022-04-18 17:14:30|239.57|237.27|239.74|237.44|239.76|237.46|239.57|237.27|18
1650302080000|2022-04-18 17:14:40|239.73|237.43|239.6|237.3|239.73|237.43|239.5|237.2|25
1650302090000|2022-04-18 17:14:50|239.59|237.29|239.8|237.5|239.8|237.5|239.59|237.29|19
1650302100000|2022-04-18 17:15:00|239.79|237.49|239.82|237.52|239.95|237.65|239.76|237.46|19
1650302110000|2022-04-18 17:15:10|239.83|237.53|239.78|237.48|239.83|237.53|239.76|237.46|17
1650302120000|2022-04-18 17:15:20|239.76|237.46|239.74|237.44|239.9|237.6|239.72|237.42|17
1650302130000|2022-04-18 17:15:30|239.75|237.45|239.8|237.5|239.9|237.6|239.75|237.45|21
1650302140000|2022-04-18 17:15:40|239.81|237.51|239.87|237.57|239.96|237.66|239.8|237.5|17
1650302150000|2022-04-18 17:15:50|239.86|237.56|239.82|237.52|239.86|237.56|239.71|237.41|22
1650302160000|2022-04-18 17:16:00|239.81|237.51|240|237.7|240|237.7|239.8|237.5|16
1650302170000|2022-04-18 17:16:10|240.01|237.71|239.87|237.57|240.01|237.71|239.87|237.57|16
1650302180000|2022-04-18 17:16:20|239.86|237.56|239.91|237.61|239.91|237.61|239.83|237.53|10
1650302190000|2022-04-18 17:16:30|239.92|237.62|239.9|237.6|240.03|237.73|239.9|237.6|14
1650302200000|2022-04-18 17:16:40|239.91|237.61|240.26|237.96|240.33|238.03|239.91|237.61|18
1650302210000|2022-04-18 17:16:50|240.33|238.03|240.38|238.08|240.46|238.16|240.33|238.03|16
1650302220000|2022-04-18 17:17:00|240.4|238.1|240.4|238.1|240.48|238.18|240.39|238.09|15
1650302230000|2022-04-18 17:17:10|240.16|237.86|240.11|237.81|240.16|237.86|239.96|237.66|26
1650302240000|2022-04-18 17:17:20|240.1|237.8|240.2|237.9|240.2|237.9|240.05|237.75|11
1650302250000|2022-04-18 17:17:30|240.21|237.91|240.2|237.9|240.42|238.12|240.18|237.88|16
1650302260000|2022-04-18 17:17:40|240.19|237.89|240.11|237.81|240.2|237.9|240.11|237.81|8
1650302270000|2022-04-18 17:17:50|240.14|237.84|240.3|238|240.31|238.01|240.12|237.82|8
1650302280000|2022-04-18 17:18:00|240.29|237.99|240.31|238.01|240.33|238.03|240.29|237.99|11
1650302290000|2022-04-18 17:18:10|240.33|238.03|240.33|238.03|240.36|238.06|240.26|237.96|16
1650302300000|2022-04-18 17:18:20|240.29|237.99|240.34|238.04|240.34|238.04|240.29|237.99|5
1650302310000|2022-04-18 17:18:30|240.33|238.03|240.39|238.09|240.45|238.15|240.32|238.02|15
1650302320000|2022-04-18 17:18:40|240.14|237.84|239.91|237.61|240.17|237.87|239.89|237.59|21
1650302330000|2022-04-18 17:18:50|239.92|237.62|239.93|237.63|239.97|237.67|239.92|237.62|14
1650302340000|2022-04-18 17:19:00|239.94|237.64|239.88|237.58|239.97|237.67|239.85|237.55|20
1650302350000|2022-04-18 17:19:10|239.9|237.6|239.83|237.53|239.9|237.6|239.72|237.42|20
1650302360000|2022-04-18 17:19:20|239.8|237.5|239.57|237.27|239.81|237.51|239.56|237.26|26
1650302370000|2022-04-18 17:19:30|239.56|237.26|239.54|237.24|239.6|237.3|239.54|237.24|13
1650302380000|2022-04-18 17:19:40|239.6|237.3|239.6|237.3|239.63|237.33|239.57|237.27|10
1650302390000|2022-04-18 17:19:50|239.61|237.31|239.38|237.08|239.62|237.32|239.38|237.08|19
1650302400000|2022-04-18 17:20:00|239.37|237.07|239.28|236.98|239.41|237.11|239.28|236.98|20
1650302410000|2022-04-18 17:20:10|239.31|237.01|239.01|236.71|239.36|237.06|238.98|236.68|18
1650302420000|2022-04-18 17:20:20|239|236.7|238.92|236.62|239.02|236.72|238.84|236.54|23
1650302430000|2022-04-18 17:20:30|238.89|236.59|238.93|236.63|238.93|236.63|238.86|236.56|18
1650302440000|2022-04-18 17:20:40|238.92|236.62|238.77|236.47|238.92|236.62|238.77|236.47|14
1650302450000|2022-04-18 17:20:50|238.76|236.46|238.91|236.61|238.91|236.61|238.73|236.43|16
1650302460000|2022-04-18 17:21:00|238.9|236.6|238.86|236.56|238.91|236.61|238.86|236.56|5
1650302470000|2022-04-18 17:21:10|238.88|236.58|238.85|236.55|238.93|236.63|238.85|236.55|16
1650302480000|2022-04-18 17:21:20|238.87|236.57|238.87|236.57|238.91|236.61|238.81|236.51|16
1650302490000|2022-04-18 17:21:30|238.89|236.59|239.02|236.72|239.02|236.72|238.85|236.55|16
1650302500000|2022-04-18 17:21:40|239.03|236.73|239.11|236.81|239.12|236.82|239.01|236.71|16
1650302510000|2022-04-18 17:21:50|239.12|236.82|239.18|236.88|239.26|236.96|239.12|236.82|10
1650302520000|2022-04-18 17:22:00|239.22|236.92|238.85|236.55|239.24|236.94|238.85|236.55|18
1650302530000|2022-04-18 17:22:10|238.89|236.59|239.01|236.71|239.02|236.72|238.86|236.56|23
1650302540000|2022-04-18 17:22:20|239.03|236.73|239.13|236.83|239.26|236.96|239.03|236.73|15
1650302550000|2022-04-18 17:22:30|239.12|236.82|239.16|236.86|239.21|236.91|239.11|236.81|19
1650302560000|2022-04-18 17:22:40|239.15|236.85|239.16|236.86|239.16|236.86|239.04|236.74|17
1650302570000|2022-04-18 17:22:50|239.15|236.85|239.16|236.86|239.2|236.9|239.11|236.81|15
1650302580000|2022-04-18 17:23:00|239.15|236.85|239.03|236.73|239.15|236.85|239.03|236.73|11
1650302590000|2022-04-18 17:23:10|239.02|236.72|238.91|236.61|239.03|236.73|238.82|236.52|18
1650302600000|2022-04-18 17:23:20|238.92|236.62|238.96|236.66|238.98|236.68|238.88|236.58|9
1650302610000|2022-04-18 17:23:30|238.95|236.65|238.93|236.63|238.95|236.65|238.93|236.63|5
1650302620000|2022-04-18 17:23:40|238.92|236.62|239.02|236.72|239.02|236.72|238.85|236.55|13
1650302630000|2022-04-18 17:23:50|239.01|236.71|238.94|236.64|239.01|236.71|238.93|236.63|8
1650302640000|2022-04-18 17:24:00|238.97|236.67|239.01|236.71|239.04|236.74|238.96|236.66|9
1650302650000|2022-04-18 17:24:10|239.04|236.74|239.05|236.75|239.05|236.75|239.01|236.71|10
1650302660000|2022-04-18 17:24:20|239.04|236.74|238.94|236.64|239.07|236.77|238.94|236.64|15
1650302670000|2022-04-18 17:24:30|238.89|236.59|238.81|236.51|238.92|236.62|238.81|236.51|20
1650302680000|2022-04-18 17:24:40|238.84|236.54|238.8|236.5|238.84|236.54|238.79|236.49|11
1650302690000|2022-04-18 17:24:50|238.82|236.52|238.9|236.6|238.91|236.61|238.8|236.5|14
1650302700000|2022-04-18 17:25:00|238.93|236.63|238.83|236.53|238.95|236.65|238.83|236.53|10
1650302710000|2022-04-18 17:25:10|238.82|236.52|238.87|236.57|238.92|236.62|238.82|236.52|14
1650302720000|2022-04-18 17:25:20|238.86|236.56|238.87|236.57|238.92|236.62|238.83|236.53|8
1650302730000|2022-04-18 17:25:30|238.86|236.56|238.87|236.57|239.02|236.72|238.79|236.49|22
1650302740000|2022-04-18 17:25:40|238.9|236.6|238.72|236.42|238.9|236.6|238.72|236.42|16
1650302750000|2022-04-18 17:25:50|238.71|236.41|238.57|236.27|238.71|236.41|238.56|236.26|23
1650302760000|2022-04-18 17:26:00|238.56|236.26|238.44|236.14|238.56|236.26|238.42|236.12|18
1650302770000|2022-04-18 17:26:10|238.42|236.12|238.6|236.3|238.6|236.3|238.41|236.11|15
1650302780000|2022-04-18 17:26:20|238.66|236.36|238.49|236.19|238.72|236.42|238.49|236.19|15
1650302790000|2022-04-18 17:26:30|238.53|236.23|238.78|236.48|238.78|236.48|238.53|236.23|23
1650302800000|2022-04-18 17:26:40|238.75|236.45|238.72|236.42|238.81|236.51|238.67|236.37|17
1650302810000|2022-04-18 17:26:50|238.71|236.41|238.72|236.42|238.73|236.43|238.7|236.4|7
1650302820000|2022-04-18 17:27:00|238.69|236.39|238.82|236.52|238.82|236.52|238.69|236.39|11
1650302830000|2022-04-18 17:27:10|238.81|236.51|238.84|236.54|238.94|236.64|238.8|236.5|13
1650302840000|2022-04-18 17:27:20|238.83|236.53|239.01|236.71|239.05|236.75|238.83|236.53|10
1650302850000|2022-04-18 17:27:30|239.05|236.75|239.06|236.76|239.11|236.81|239.01|236.71|9
1650302860000|2022-04-18 17:27:40|239.12|236.82|239.11|236.81|239.13|236.83|239.02|236.72|21
1650302870000|2022-04-18 17:27:50|239.08|236.78|239.11|236.81|239.11|236.81|239.02|236.72|5
1650302880000|2022-04-18 17:28:00|239.1|236.8|238.92|236.62|239.1|236.8|238.91|236.61|15
1650302890000|2022-04-18 17:28:10|238.91|236.61|238.92|236.62|238.93|236.63|238.91|236.61|4
1650302900000|2022-04-18 17:28:20|238.94|236.64|238.93|236.63|238.99|236.69|238.92|236.62|13
1650302920000|2022-04-18 17:28:40|238.91|236.61|239.02|236.72|239.05|236.75|238.91|236.61|11
1650302930000|2022-04-18 17:28:50|239.01|236.71|238.94|236.64|239.01|236.71|238.94|236.64|7
1650302940000|2022-04-18 17:29:00|238.95|236.65|239.01|236.71|239.02|236.72|238.92|236.62|12
1650302950000|2022-04-18 17:29:10|239|236.7|239.04|236.74|239.06|236.76|239|236.7|8
1650302960000|2022-04-18 17:29:20|239.02|236.72|238.96|236.66|239.02|236.72|238.95|236.65|10
1650302970000|2022-04-18 17:29:30|238.97|236.67|238.87|236.57|238.97|236.67|238.86|236.56|14
1650302980000|2022-04-18 17:29:40|238.84|236.54|238.99|236.69|239|236.7|238.84|236.54|5
1650302990000|2022-04-18 17:29:50|239|236.7|238.89|236.59|239.01|236.71|238.89|236.59|14
1650303000000|2022-04-18 17:30:00|238.91|236.61|238.88|236.58|238.91|236.61|238.84|236.54|8
1650303010000|2022-04-18 17:30:10|238.9|236.6|238.74|236.44|238.9|236.6|238.74|236.44|11
1650303020000|2022-04-18 17:30:20|238.73|236.43|238.7|236.4|238.73|236.43|238.68|236.38|10
1650303030000|2022-04-18 17:30:30|238.68|236.38|238.69|236.39|238.7|236.4|238.61|236.31|12
1650303040000|2022-04-18 17:30:40|238.7|236.4|238.76|236.46|238.76|236.46|238.7|236.4|8
1650303050000|2022-04-18 17:30:50|238.81|236.51|238.84|236.54|238.84|236.54|238.75|236.45|7
1650303060000|2022-04-18 17:31:00|238.88|236.58|239.05|236.75|239.05|236.75|238.84|236.54|14
1650303070000|2022-04-18 17:31:10|239.08|236.78|239.11|236.81|239.11|236.81|239.08|236.78|4
1650303080000|2022-04-18 17:31:20|239.12|236.82|239.11|236.81|239.12|236.82|239.11|236.81|6
1650303090000|2022-04-18 17:31:30|239.26|236.96|239.29|236.99|239.36|237.06|239.26|236.96|12
1650303100000|2022-04-18 17:31:40|239.25|236.95|239.06|236.76|239.25|236.95|239.06|236.76|11
1650303110000|2022-04-18 17:31:50|239.05|236.75|239.02|236.72|239.07|236.77|239.01|236.71|12
1650303120000|2022-04-18 17:32:00|239.03|236.73|239.46|237.16|239.49|237.19|239|236.7|19
1650303130000|2022-04-18 17:32:10|239.44|237.14|239.49|237.19|239.54|237.24|239.44|237.14|7
1650303140000|2022-04-18 17:32:20|239.6|237.3|239.75|237.45|239.75|237.45|239.55|237.25|24
1650303150000|2022-04-18 17:32:30|239.74|237.44|239.44|237.14|239.74|237.44|239.44|237.14|30
1650303160000|2022-04-18 17:32:40|239.43|237.13|239.37|237.07|239.44|237.14|239.36|237.06|12
1650303170000|2022-04-18 17:32:50|239.36|237.06|239.14|236.84|239.36|237.06|239.13|236.83|14
1650303180000|2022-04-18 17:33:00|239.17|236.87|239.34|237.04|239.37|237.07|239.17|236.87|21
1650303190000|2022-04-18 17:33:10|239.33|237.03|239.35|237.05|239.4|237.1|239.25|236.95|19
1650303200000|2022-04-18 17:33:20|239.36|237.06|239.44|237.14|239.53|237.23|239.36|237.06|9
1650303210000|2022-04-18 17:33:30|239.48|237.18|239.42|237.12|239.48|237.18|239.42|237.12|15
1650303220000|2022-04-18 17:33:40|239.4|237.1|239.47|237.17|239.51|237.21|239.4|237.1|10
1650303230000|2022-04-18 17:33:50|239.46|237.16|239.42|237.12|239.47|237.17|239.41|237.11|10
1650303240000|2022-04-18 17:34:00|239.45|237.15|239.35|237.05|239.45|237.15|239.35|237.05|17
1650303250000|2022-04-18 17:34:10|239.36|237.06|239.4|237.1|239.43|237.13|239.36|237.06|14
1650303260000|2022-04-18 17:34:20|239.39|237.09|239.46|237.16|239.46|237.16|239.39|237.09|12
1650303270000|2022-04-18 17:34:30|239.48|237.18|239.44|237.14|239.48|237.18|239.43|237.13|14
1650303280000|2022-04-18 17:34:40|239.41|237.11|239.45|237.15|239.49|237.19|239.41|237.11|8
1650303290000|2022-04-18 17:34:50|239.44|237.14|239.45|237.15|239.51|237.21|239.44|237.14|4
1650303300000|2022-04-18 17:35:00|239.49|237.19|239.47|237.17|239.49|237.19|239.42|237.12|6
1650303310000|2022-04-18 17:35:10|239.48|237.18|239.46|237.16|239.51|237.21|239.45|237.15|8
1650303320000|2022-04-18 17:35:20|239.47|237.17|239.43|237.13|239.47|237.17|239.43|237.13|6
1650303330000|2022-04-18 17:35:30|239.44|237.14|239.48|237.18|239.57|237.27|239.42|237.12|19
1650303340000|2022-04-18 17:35:40|239.47|237.17|239.62|237.32|239.62|237.32|239.47|237.17|17
1650303350000|2022-04-18 17:35:50|239.63|237.33|239.74|237.44|239.74|237.44|239.63|237.33|7
1650303360000|2022-04-18 17:36:00|239.77|237.47|239.87|237.57|239.91|237.61|239.71|237.41|19
1650303370000|2022-04-18 17:36:10|239.88|237.58|239.85|237.55|239.94|237.64|239.85|237.55|13
1650303380000|2022-04-18 17:36:20|239.84|237.54|239.63|237.33|239.85|237.55|239.63|237.33|13
1650303390000|2022-04-18 17:36:30|239.7|237.4|239.68|237.38|239.74|237.44|239.67|237.37|11
1650303400000|2022-04-18 17:36:40|239.69|237.39|239.76|237.46|239.76|237.46|239.69|237.39|9
1650303410000|2022-04-18 17:36:50|239.78|237.48|239.77|237.47|239.81|237.51|239.76|237.46|8
1650303420000|2022-04-18 17:37:00|239.76|237.46|239.75|237.45|239.76|237.46|239.74|237.44|5
1650303430000|2022-04-18 17:37:10|239.79|237.49|239.78|237.48|239.79|237.49|239.7|237.4|7
1650303440000|2022-04-18 17:37:20|239.79|237.49|239.77|237.47|239.79|237.49|239.74|237.44|6
1650303450000|2022-04-18 17:37:30|239.75|237.45|239.76|237.46|239.77|237.47|239.75|237.45|11
1650303460000|2022-04-18 17:37:40|239.72|237.42|239.61|237.31|239.72|237.42|239.6|237.3|12
1650303470000|2022-04-18 17:37:50|239.62|237.32|239.58|237.28|239.62|237.32|239.57|237.27|13
1650303480000|2022-04-18 17:38:00|239.59|237.29|239.6|237.3|239.6|237.3|239.57|237.27|8
1650303490000|2022-04-18 17:38:10|239.59|237.29|239.7|237.4|239.7|237.4|239.52|237.22|24
1650303500000|2022-04-18 17:38:20|239.74|237.44|239.74|237.44|239.75|237.45|239.69|237.39|11
1650303510000|2022-04-18 17:38:30|239.75|237.45|239.74|237.44|239.75|237.45|239.74|237.44|2
1650303520000|2022-04-18 17:38:40|239.73|237.43|239.73|237.43|239.74|237.44|239.69|237.39|12
1650303530000|2022-04-18 17:38:50|239.72|237.42|239.73|237.43|239.73|237.43|239.72|237.42|2
1650303540000|2022-04-18 17:39:00|239.72|237.42|239.73|237.43|239.75|237.45|239.72|237.42|6
1650303550000|2022-04-18 17:39:10|239.75|237.45|239.76|237.46|239.79|237.49|239.75|237.45|6
1650303560000|2022-04-18 17:39:20|239.75|237.45|239.75|237.45|239.76|237.46|239.75|237.45|3
1650303570000|2022-04-18 17:39:30|239.74|237.44|239.75|237.45|239.75|237.45|239.74|237.44|2
1650303580000|2022-04-18 17:39:40|239.72|237.42|239.65|237.35|239.72|237.42|239.65|237.35|7
1650303590000|2022-04-18 17:39:50|239.66|237.36|239.64|237.34|239.66|237.36|239.61|237.31|8
1650303600000|2022-04-18 17:40:00|239.65|237.35|239.9|237.6|239.9|237.6|239.64|237.34|14
1650303610000|2022-04-18 17:40:10|239.88|237.58|239.88|237.58|239.92|237.62|239.88|237.58|5
1650303620000|2022-04-18 17:40:20|239.9|237.6|239.91|237.61|239.91|237.61|239.87|237.57|7
1650303630000|2022-04-18 17:40:30|239.9|237.6|239.88|237.58|239.91|237.61|239.88|237.58|5
1650303640000|2022-04-18 17:40:40|239.8|237.5|239.87|237.57|239.88|237.58|239.75|237.45|11
1650303650000|2022-04-18 17:40:50|239.82|237.52|239.82|237.52|239.82|237.52|239.81|237.51|3
1650303660000|2022-04-18 17:41:00|239.83|237.53|239.84|237.54|239.88|237.58|239.83|237.53|6
1650303670000|2022-04-18 17:41:10|239.8|237.5|239.76|237.46|239.84|237.54|239.75|237.45|17
1650303680000|2022-04-18 17:41:20|239.75|237.45|239.82|237.52|239.82|237.52|239.75|237.45|2
1650303690000|2022-04-18 17:41:30|239.84|237.54|239.8|237.5|239.84|237.54|239.78|237.48|6
1650303700000|2022-04-18 17:41:40|239.79|237.49|239.68|237.38|239.79|237.49|239.68|237.38|9
1650303710000|2022-04-18 17:41:50|239.69|237.39|239.52|237.22|239.71|237.41|239.52|237.22|15
1650303720000|2022-04-18 17:42:00|239.51|237.21|239.53|237.23|239.56|237.26|239.5|237.2|11
1650303730000|2022-04-18 17:42:10|239.61|237.31|239.72|237.42|239.72|237.42|239.61|237.31|8
1650303740000|2022-04-18 17:42:20|239.73|237.43|239.73|237.43|239.75|237.45|239.72|237.42|14
1650303750000|2022-04-18 17:42:30|239.74|237.44|239.75|237.45|239.78|237.48|239.73|237.43|6
1650303760000|2022-04-18 17:42:40|239.73|237.43|239.73|237.43|239.74|237.44|239.66|237.36|15
1650303770000|2022-04-18 17:42:50|239.74|237.44|239.71|237.41|239.75|237.45|239.71|237.41|10
1650303780000|2022-04-18 17:43:00|239.73|237.43|239.82|237.52|239.82|237.52|239.73|237.43|7
1650303790000|2022-04-18 17:43:10|239.84|237.54|239.83|237.53|239.88|237.58|239.83|237.53|9
1650303800000|2022-04-18 17:43:20|239.85|237.55|239.79|237.49|239.85|237.55|239.79|237.49|7
1650303810000|2022-04-18 17:43:30|239.8|237.5|239.75|237.45|239.8|237.5|239.73|237.43|10
1650303820000|2022-04-18 17:43:40|239.79|237.49|239.81|237.51|239.81|237.51|239.77|237.47|7
1650303830000|2022-04-18 17:43:50|239.79|237.49|239.8|237.5|239.81|237.51|239.79|237.49|4
1650303840000|2022-04-18 17:44:00|239.81|237.51|239.76|237.46|239.81|237.51|239.76|237.46|5
1650303850000|2022-04-18 17:44:10|239.74|237.44|239.69|237.39|239.74|237.44|239.67|237.37|11
1650303860000|2022-04-18 17:44:20|239.68|237.38|239.64|237.34|239.69|237.39|239.64|237.34|10
1650303870000|2022-04-18 17:44:30|239.65|237.35|239.64|237.34|239.65|237.35|239.64|237.34|2
1650303880000|2022-04-18 17:44:40|239.7|237.4|239.67|237.37|239.72|237.42|239.67|237.37|7
1650303890000|2022-04-18 17:44:50|239.66|237.36|239.72|237.42|239.73|237.43|239.66|237.36|8
1650303900000|2022-04-18 17:45:00|239.71|237.41|239.72|237.42|239.72|237.42|239.71|237.41|2
1650303910000|2022-04-18 17:45:10|239.71|237.41|239.66|237.36|239.71|237.41|239.66|237.36|4
1650303920000|2022-04-18 17:45:20|239.67|237.37|239.75|237.45|239.77|237.47|239.67|237.37|6
1650303930000|2022-04-18 17:45:30|239.74|237.44|239.74|237.44|239.76|237.46|239.74|237.44|9
1650303940000|2022-04-18 17:45:40|239.73|237.43|239.74|237.44|239.74|237.44|239.73|237.43|4
1650303950000|2022-04-18 17:45:50|239.73|237.43|239.49|237.19|239.73|237.43|239.48|237.18|19
1650303960000|2022-04-18 17:46:00|239.5|237.2|239.54|237.24|239.54|237.24|239.44|237.14|12
1650303970000|2022-04-18 17:46:10|239.57|237.27|239.53|237.23|239.61|237.31|239.53|237.23|6
1650303980000|2022-04-18 17:46:20|239.57|237.27|239.52|237.22|239.57|237.27|239.52|237.22|3
1650303990000|2022-04-18 17:46:30|239.48|237.18|239.31|237.01|239.48|237.18|239.31|237.01|9
1650304000000|2022-04-18 17:46:40|239.3|237|239.36|237.06|239.41|237.11|239.3|237|18
1650304010000|2022-04-18 17:46:50|239.35|237.05|239.36|237.06|239.38|237.08|239.31|237.01|13
1650304020000|2022-04-18 17:47:00|239.35|237.05|239.39|237.09|239.39|237.09|239.35|237.05|9
1650304030000|2022-04-18 17:47:10|239.4|237.1|239.46|237.16|239.48|237.18|239.4|237.1|11
1650304040000|2022-04-18 17:47:20|239.45|237.15|239.6|237.3|239.6|237.3|239.45|237.15|8
1650304050000|2022-04-18 17:47:30|239.62|237.32|239.73|237.43|239.73|237.43|239.62|237.32|13
1650304060000|2022-04-18 17:47:40|239.74|237.44|239.96|237.66|239.96|237.66|239.74|237.44|17
1650304070000|2022-04-18 17:47:50|240.01|237.71|240.02|237.72|240.03|237.73|239.98|237.68|12
1650304080000|2022-04-18 17:48:00|240.01|237.71|239.82|237.52|240.02|237.72|239.82|237.52|20
1650304090000|2022-04-18 17:48:10|239.81|237.51|239.88|237.58|239.89|237.59|239.78|237.48|16
1650304100000|2022-04-18 17:48:20|239.89|237.59|239.71|237.41|239.89|237.59|239.71|237.41|13
1650304110000|2022-04-18 17:48:30|239.72|237.42|239.61|237.31|239.72|237.42|239.61|237.31|13
1650304120000|2022-04-18 17:48:40|239.6|237.3|239.53|237.23|239.63|237.33|239.52|237.22|11
1650304130000|2022-04-18 17:48:50|239.51|237.21|239.55|237.25|239.56|237.26|239.43|237.13|15
1650304140000|2022-04-18 17:49:00|239.56|237.26|239.6|237.3|239.66|237.36|239.55|237.25|20
1650304150000|2022-04-18 17:49:10|239.61|237.31|239.66|237.36|239.66|237.36|239.6|237.3|8
1650304160000|2022-04-18 17:49:20|239.65|237.35|239.75|237.45|239.76|237.46|239.6|237.3|16
1650304170000|2022-04-18 17:49:30|239.74|237.44|239.52|237.22|239.76|237.46|239.5|237.2|21
1650304180000|2022-04-18 17:49:40|239.59|237.29|239.58|237.28|239.61|237.31|239.55|237.25|15
1650304190000|2022-04-18 17:49:50|239.59|237.29|239.58|237.28|239.66|237.36|239.58|237.28|16
1650304200000|2022-04-18 17:50:00|239.6|237.3|239.59|237.29|239.6|237.3|239.58|237.28|6
1650304210000|2022-04-18 17:50:10|239.6|237.3|239.57|237.27|239.63|237.33|239.57|237.27|9
1650304220000|2022-04-18 17:50:20|239.58|237.28|239.59|237.29|239.61|237.31|239.58|237.28|8
1650304230000|2022-04-18 17:50:30|239.57|237.27|239.51|237.21|239.57|237.27|239.49|237.19|11
1650304240000|2022-04-18 17:50:40|239.52|237.22|239.51|237.21|239.52|237.22|239.51|237.21|2
1650304250000|2022-04-18 17:50:50|239.5|237.2|239.51|237.21|239.51|237.21|239.48|237.18|13
1650304260000|2022-04-18 17:51:00|239.5|237.2|239.51|237.21|239.52|237.22|239.49|237.19|9
1650304270000|2022-04-18 17:51:10|239.5|237.2|239.49|237.19|239.51|237.21|239.48|237.18|8
1650304280000|2022-04-18 17:51:20|239.52|237.22|239.5|237.2|239.52|237.22|239.49|237.19|16
1650304290000|2022-04-18 17:51:30|239.49|237.19|239.57|237.27|239.57|237.27|239.48|237.18|6
1650304300000|2022-04-18 17:51:40|239.56|237.26|239.59|237.29|239.59|237.29|239.56|237.26|7
1650304310000|2022-04-18 17:51:50|239.58|237.28|239.59|237.29|239.61|237.31|239.53|237.23|13
1650304320000|2022-04-18 17:52:00|239.6|237.3|239.68|237.38|239.71|237.41|239.6|237.3|11
1650304330000|2022-04-18 17:52:10|239.64|237.34|239.61|237.31|239.65|237.35|239.61|237.31|8
1650304340000|2022-04-18 17:52:20|239.64|237.34|239.6|237.3|239.64|237.34|239.56|237.26|8
1650304350000|2022-04-18 17:52:30|239.59|237.29|239.59|237.29|239.61|237.31|239.55|237.25|13
1650304360000|2022-04-18 17:52:40|239.58|237.28|239.53|237.23|239.59|237.29|239.53|237.23|7
1650304370000|2022-04-18 17:52:50|239.54|237.24|239.52|237.22|239.54|237.24|239.52|237.22|2
1650304380000|2022-04-18 17:53:00|239.51|237.21|239.52|237.22|239.54|237.24|239.51|237.21|7
1650304390000|2022-04-18 17:53:10|239.51|237.21|239.45|237.15|239.52|237.22|239.44|237.14|9
1650304400000|2022-04-18 17:53:20|239.46|237.16|239.46|237.16|239.46|237.16|239.46|237.16|1
1650304410000|2022-04-18 17:53:30|239.47|237.17|239.52|237.22|239.52|237.22|239.47|237.17|10
1650304420000|2022-04-18 17:53:40|239.5|237.2|239.51|237.21|239.52|237.22|239.46|237.16|10
1650304430000|2022-04-18 17:53:50|239.52|237.22|239.49|237.19|239.52|237.22|239.49|237.19|5
1650304440000|2022-04-18 17:54:00|239.52|237.22|239.38|237.08|239.52|237.22|239.38|237.08|15
1650304450000|2022-04-18 17:54:10|239.39|237.09|239.4|237.1|239.44|237.14|239.39|237.09|9
1650304460000|2022-04-18 17:54:20|239.41|237.11|239.42|237.12|239.43|237.13|239.41|237.11|3
1650304470000|2022-04-18 17:54:30|239.43|237.13|239.4|237.1|239.43|237.13|239.4|237.1|3
1650304480000|2022-04-18 17:54:40|239.39|237.09|239.44|237.14|239.44|237.14|239.38|237.08|6
1650304490000|2022-04-18 17:54:50|239.45|237.15|239.48|237.18|239.49|237.19|239.4|237.1|8
1650304500000|2022-04-18 17:55:00|239.47|237.17|239.56|237.26|239.56|237.26|239.46|237.16|13
1650304510000|2022-04-18 17:55:10|239.55|237.25|239.77|237.47|239.79|237.49|239.55|237.25|11
1650304520000|2022-04-18 17:55:20|239.76|237.46|239.52|237.22|239.77|237.47|239.5|237.2|18
1650304530000|2022-04-18 17:55:30|239.51|237.21|239.42|237.12|239.51|237.21|239.39|237.09|19
1650304540000|2022-04-18 17:55:40|239.4|237.1|239.46|237.16|239.48|237.18|239.38|237.08|9
1650304550000|2022-04-18 17:55:50|239.45|237.15|239.61|237.31|239.61|237.31|239.45|237.15|12
1650304560000|2022-04-18 17:56:00|239.62|237.32|239.68|237.38|239.68|237.38|239.61|237.31|7
1650304570000|2022-04-18 17:56:10|239.7|237.4|239.67|237.37|239.7|237.4|239.67|237.37|5
1650304580000|2022-04-18 17:56:20|239.68|237.38|239.8|237.5|239.82|237.52|239.68|237.38|8
1650304590000|2022-04-18 17:56:30|239.79|237.49|240.25|237.95|240.28|237.98|239.79|237.49|17
1650304600000|2022-04-18 17:56:40|240.22|237.92|240.27|237.97|240.27|237.97|239.95|237.65|26
1650304610000|2022-04-18 17:56:50|240.26|237.96|240.31|238.01|240.46|238.16|240.26|237.96|20
1650304620000|2022-04-18 17:57:00|240.33|238.03|240.37|238.07|240.37|238.07|240.23|237.93|17
1650304630000|2022-04-18 17:57:10|240.38|238.08|240.01|237.71|240.38|238.08|240.01|237.71|25
1650304640000|2022-04-18 17:57:20|239.95|237.65|240.01|237.71|240.01|237.71|239.87|237.57|27
1650304650000|2022-04-18 17:57:30|240.15|237.85|240.11|237.81|240.18|237.88|240.08|237.78|19
1650304660000|2022-04-18 17:57:40|240.08|237.78|240.69|238.39|240.78|238.48|240.04|237.74|17
1650304670000|2022-04-18 17:57:50|240.63|238.33|240.58|238.28|240.73|238.43|240.5|238.2|27
1650304680000|2022-04-18 17:58:00|240.59|238.29|240.55|238.25|240.63|238.33|240.55|238.25|15
1650304690000|2022-04-18 17:58:10|240.56|238.26|240.54|238.24|240.56|238.26|240.31|238.01|19
1650304700000|2022-04-18 17:58:20|240.56|238.26|240.74|238.44|240.78|238.48|240.56|238.26|16
1650304710000|2022-04-18 17:58:30|240.73|238.43|240.81|238.51|240.81|238.51|240.73|238.43|11
1650304720000|2022-04-18 17:58:40|240.8|238.5|241.39|239.09|241.39|239.09|240.8|238.5|18
1650304730000|2022-04-18 17:58:50|241.4|239.1|241.83|239.53|241.83|239.53|241.4|239.1|27
1650304740000|2022-04-18 17:59:00|241.85|239.55|241.62|239.32|241.91|239.61|241.62|239.32|23
1650304750000|2022-04-18 17:59:10|241.64|239.34|241.46|239.16|241.65|239.35|241.43|239.13|16
1650304760000|2022-04-18 17:59:20|241.45|239.15|241|238.7|241.48|239.18|241|238.7|23
1650304770000|2022-04-18 17:59:30|240.99|238.69|241|238.7|241.08|238.78|240.93|238.63|21
1650304780000|2022-04-18 17:59:40|241.01|238.71|241.16|238.86|241.36|239.06|241.01|238.71|10
1650304790000|2022-04-18 17:59:50|241.2|238.9|241.3|239|241.42|239.12|241.2|238.9|24
1650304800000|2022-04-18 18:00:00|241.22|238.92|241.53|239.23|241.57|239.27|241.22|238.92|25
1650304810000|2022-04-18 18:00:10|241.54|239.24|241.57|239.27|241.62|239.32|241.51|239.21|16
1650304820000|2022-04-18 18:00:20|241.58|239.28|241.59|239.29|241.62|239.32|241.56|239.26|14
1650304830000|2022-04-18 18:00:30|241.62|239.32|241.33|239.03|241.62|239.32|241.33|239.03|20
1650304840000|2022-04-18 18:00:40|241.23|238.93|242.13|239.83|242.18|239.88|241.09|238.79|25
1650304850000|2022-04-18 18:00:50|242.15|239.85|241.44|239.14|242.18|239.88|241.41|239.11|28
1650304860000|2022-04-18 18:01:00|241.43|239.13|241.44|239.14|241.48|239.18|241.41|239.11|20
1650304870000|2022-04-18 18:01:10|241.43|239.13|241.5|239.2|241.53|239.23|241.43|239.13|7
1650304880000|2022-04-18 18:01:20|241.46|239.16|241.66|239.36|241.66|239.36|241.46|239.16|17
1650304890000|2022-04-18 18:01:30|241.61|239.31|241.69|239.39|241.69|239.39|241.5|239.2|16
1650304900000|2022-04-18 18:01:40|241.7|239.4|241.75|239.45|241.87|239.57|241.57|239.27|22
1650304910000|2022-04-18 18:01:50|241.74|239.44|241.74|239.44|241.87|239.57|241.72|239.42|14
1650304920000|2022-04-18 18:02:00|241.73|239.43|241.68|239.38|241.76|239.46|241.6|239.3|24
1650304930000|2022-04-18 18:02:10|241.67|239.37|241.66|239.36|241.69|239.39|241.64|239.34|15
1650304940000|2022-04-18 18:02:20|241.64|239.34|241.43|239.13|241.64|239.34|241.4|239.1|18
1650304950000|2022-04-18 18:02:30|241.42|239.12|241.49|239.19|241.51|239.21|241.42|239.12|11
1650304960000|2022-04-18 18:02:40|241.48|239.18|241.43|239.13|241.48|239.18|241.42|239.12|6
1650304970000|2022-04-18 18:02:50|241.4|239.1|241.43|239.13|241.45|239.15|241.4|239.1|10
1650304980000|2022-04-18 18:03:00|241.44|239.14|241.41|239.11|241.44|239.14|241.41|239.11|10
1650304990000|2022-04-18 18:03:10|241.42|239.12|241.4|239.1|241.54|239.24|241.37|239.07|12
1650305000000|2022-04-18 18:03:20|241.41|239.11|241.37|239.07|241.41|239.11|241.37|239.07|2
1650305010000|2022-04-18 18:03:30|241.36|239.06|241.35|239.05|241.37|239.07|241.31|239.01|8
1650305020000|2022-04-18 18:03:40|241.33|239.03|241.35|239.05|241.35|239.05|241.33|239.03|7
1650305030000|2022-04-18 18:03:50|241.34|239.04|241.36|239.06|241.4|239.1|241.31|239.01|16
1650305040000|2022-04-18 18:04:00|241.35|239.05|241.4|239.1|241.43|239.13|241.35|239.05|9
1650305050000|2022-04-18 18:04:10|241.42|239.12|241.57|239.27|241.57|239.27|241.42|239.12|16
1650305060000|2022-04-18 18:04:20|241.52|239.22|241.57|239.27|241.6|239.3|241.52|239.22|9
1650305070000|2022-04-18 18:04:30|241.56|239.26|241.56|239.26|241.58|239.28|241.56|239.26|4
1650305080000|2022-04-18 18:04:40|241.57|239.27|241.47|239.17|241.58|239.28|241.46|239.16|15
1650305090000|2022-04-18 18:04:50|241.49|239.19|241.42|239.12|241.49|239.19|241.42|239.12|9
1650305100000|2022-04-18 18:05:00|241.44|239.14|241.37|239.07|241.44|239.14|241.37|239.07|10
1650305110000|2022-04-18 18:05:10|241.43|239.13|241.14|238.84|241.43|239.13|241.14|238.84|14
1650305120000|2022-04-18 18:05:20|241.11|238.81|241.1|238.8|241.12|238.82|241.04|238.74|12
1650305130000|2022-04-18 18:05:30|241.09|238.79|240.97|238.67|241.1|238.8|240.97|238.67|10
1650305140000|2022-04-18 18:05:40|240.96|238.66|240.85|238.55|240.96|238.66|240.85|238.55|13
1650305150000|2022-04-18 18:05:50|240.86|238.56|240.66|238.36|240.87|238.57|240.64|238.34|16
1650305160000|2022-04-18 18:06:00|240.68|238.38|240.82|238.52|240.83|238.53|240.68|238.38|10
1650305170000|2022-04-18 18:06:10|240.81|238.51|240.82|238.52|240.84|238.54|240.8|238.5|8
1650305180000|2022-04-18 18:06:20|240.85|238.55|240.88|238.58|240.88|238.58|240.85|238.55|4
1650305190000|2022-04-18 18:06:30|240.89|238.59|240.78|238.48|240.91|238.61|240.78|238.48|11
1650305200000|2022-04-18 18:06:40|240.77|238.47|240.91|238.61|240.91|238.61|240.71|238.41|16
1650305210000|2022-04-18 18:06:50|240.92|238.62|241.02|238.72|241.06|238.76|240.9|238.6|11
1650305220000|2022-04-18 18:07:00|241.01|238.71|241.09|238.79|241.1|238.8|241.01|238.71|10
1650305230000|2022-04-18 18:07:10|241.08|238.78|241.05|238.75|241.09|238.79|241|238.7|14
1650305240000|2022-04-18 18:07:20|241.04|238.74|240.89|238.59|241.05|238.75|240.89|238.59|12
1650305250000|2022-04-18 18:07:30|240.88|238.58|241.07|238.77|241.07|238.77|240.87|238.57|11
1650305260000|2022-04-18 18:07:40|241.06|238.76|241.09|238.79|241.09|238.79|241.06|238.76|4
1650305270000|2022-04-18 18:07:50|241.07|238.77|241.36|239.06|241.41|239.11|241.07|238.77|15
1650305280000|2022-04-18 18:08:00|241.43|239.13|241.39|239.09|241.43|239.13|241.34|239.04|5
1650305290000|2022-04-18 18:08:10|241.42|239.12|241.36|239.06|241.42|239.12|241.36|239.06|6
1650305300000|2022-04-18 18:08:20|241.38|239.08|241.27|238.97|241.38|239.08|241.27|238.97|9
1650305310000|2022-04-18 18:08:30|241.29|238.99|241.12|238.82|241.29|238.99|241.12|238.82|12
1650305320000|2022-04-18 18:08:40|241.11|238.81|241.02|238.72|241.11|238.81|241.02|238.72|9
1650305330000|2022-04-18 18:08:50|241.01|238.71|240.97|238.67|241.02|238.72|240.96|238.66|8
1650305340000|2022-04-18 18:09:00|240.95|238.65|240.92|238.62|240.97|238.67|240.86|238.56|5
1650305350000|2022-04-18 18:09:10|240.94|238.64|240.88|238.58|240.94|238.64|240.85|238.55|6
1650305360000|2022-04-18 18:09:20|240.9|238.6|241.1|238.8|241.1|238.8|240.9|238.6|13
1650305370000|2022-04-18 18:09:30|241.11|238.81|241.23|238.93|241.25|238.95|241.11|238.81|5
1650305380000|2022-04-18 18:09:40|241.21|238.91|241.23|238.93|241.23|238.93|241.14|238.84|4
1650305390000|2022-04-18 18:09:50|241.25|238.95|241.23|238.93|241.3|239|241.22|238.92|4
1650305400000|2022-04-18 18:10:00|241.25|238.95|241.07|238.77|241.25|238.95|241.07|238.77|10
1650305410000|2022-04-18 18:10:10|241.05|238.75|241.11|238.81|241.11|238.81|241.03|238.73|9
1650305420000|2022-04-18 18:10:20|241.1|238.8|241.12|238.82|241.15|238.85|241.1|238.8|9
1650305430000|2022-04-18 18:10:30|241.15|238.85|241.22|238.92|241.22|238.92|241.13|238.83|10
1650305440000|2022-04-18 18:10:40|241.23|238.93|241.27|238.97|241.3|239|241.23|238.93|6
1650305450000|2022-04-18 18:10:50|241.26|238.96|241.25|238.95|241.37|239.07|241.25|238.95|11
1650305460000|2022-04-18 18:11:00|241.26|238.96|241.22|238.92|241.37|239.07|241.22|238.92|9
1650305470000|2022-04-18 18:11:10|241.27|238.97|241.37|239.07|241.37|239.07|241.1|238.8|15
1650305480000|2022-04-18 18:11:20|241.36|239.06|241.35|239.05|241.37|239.07|241.34|239.04|9
1650305490000|2022-04-18 18:11:30|241.37|239.07|241.32|239.02|241.37|239.07|241.27|238.97|10
1650305500000|2022-04-18 18:11:40|241.29|238.99|241.34|239.04|241.35|239.05|241.27|238.97|8
1650305510000|2022-04-18 18:11:50|241.3|239|241.54|239.24|241.72|239.42|241.3|239|15
1650305520000|2022-04-18 18:12:00|241.62|239.32|241.54|239.24|241.72|239.42|241.53|239.23|19
1650305530000|2022-04-18 18:12:10|241.55|239.25|241.39|239.09|241.55|239.25|241.34|239.04|19
1650305540000|2022-04-18 18:12:20|241.17|238.87|241.02|238.72|241.17|238.87|241.02|238.72|9
1650305550000|2022-04-18 18:12:30|241.09|238.79|241.48|239.18|241.51|239.21|241.09|238.79|17
1650305560000|2022-04-18 18:12:40|241.49|239.19|241.42|239.12|241.54|239.24|241.31|239.01|19
1650305570000|2022-04-18 18:12:50|241.41|239.11|241.44|239.14|241.49|239.19|241.32|239.02|20
1650305580000|2022-04-18 18:13:00|241.48|239.18|241.54|239.24|241.54|239.24|241.41|239.11|19
1650305590000|2022-04-18 18:13:10|241.5|239.2|241.48|239.18|241.5|239.2|241.47|239.17|6
1650305600000|2022-04-18 18:13:20|241.52|239.22|241.55|239.25|241.56|239.26|241.48|239.18|13
1650305610000|2022-04-18 18:13:30|241.56|239.26|241.54|239.24|241.56|239.26|241.54|239.24|7
1650305620000|2022-04-18 18:13:40|241.57|239.27|241.61|239.31|241.61|239.31|241.54|239.24|7
1650305630000|2022-04-18 18:13:50|241.59|239.29|241.65|239.35|241.7|239.4|241.59|239.29|15
1650305640000|2022-04-18 18:14:00|241.67|239.37|241.66|239.36|241.68|239.38|241.65|239.35|5
1650305650000|2022-04-18 18:14:10|241.65|239.35|241.67|239.37|241.7|239.4|241.61|239.31|10
1650305660000|2022-04-18 18:14:20|241.66|239.36|241.64|239.34|241.67|239.37|241.6|239.3|10
1650305670000|2022-04-18 18:14:30|241.65|239.35|241.71|239.41|241.73|239.43|241.65|239.35|10
1650305680000|2022-04-18 18:14:40|241.68|239.38|241.7|239.4|241.74|239.44|241.66|239.36|9
1650305690000|2022-04-18 18:14:50|241.71|239.41|241.69|239.39|241.72|239.42|241.69|239.39|7
1650305700000|2022-04-18 18:15:00|241.68|239.38|241.75|239.45|241.75|239.45|241.68|239.38|8
1650305710000|2022-04-18 18:15:10|241.76|239.46|242.26|239.96|242.26|239.96|241.67|239.37|31
1650305720000|2022-04-18 18:15:20|242.29|239.99|241.81|239.51|242.29|239.99|241.78|239.48|23
1650305730000|2022-04-18 18:15:30|241.8|239.5|241.99|239.69|242|239.7|241.8|239.5|15
1650305740000|2022-04-18 18:15:40|242|239.7|242.78|240.48|242.79|240.49|242|239.7|23
1650305750000|2022-04-18 18:15:50|242.8|240.5|242.6|240.3|242.8|240.5|242.46|240.16|33
1650305760000|2022-04-18 18:16:00|242.58|240.28|242.61|240.31|242.67|240.37|242.5|240.2|23
1650305770000|2022-04-18 18:16:10|242.63|240.33|242.74|240.44|242.74|240.44|242.56|240.26|26
1650305780000|2022-04-18 18:16:20|242.75|240.45|243.9|241.6|244.05|241.75|242.75|240.45|32
1650305790000|2022-04-18 18:16:30|243.89|241.59|243.57|241.27|243.89|241.59|243.49|241.19|33
1650305800000|2022-04-18 18:16:40|243.59|241.29|243.35|241.05|243.61|241.31|243.31|241.01|31
1650305810000|2022-04-18 18:16:50|243.36|241.06|243.39|241.09|243.49|241.19|243.29|240.99|31
1650305820000|2022-04-18 18:17:00|243.33|241.03|243.31|241.01|243.43|241.13|242.84|240.54|26
1650305830000|2022-04-18 18:17:10|243.32|241.02|243.29|240.99|243.39|241.09|242.99|240.69|30
1650305840000|2022-04-18 18:17:20|243.3|241|243.09|240.79|243.39|241.09|243.09|240.79|21
1650305850000|2022-04-18 18:17:30|243.06|240.76|243.33|241.03|243.33|241.03|242.97|240.67|22
1650305860000|2022-04-18 18:17:40|243.34|241.04|243.35|241.05|243.37|241.07|243.15|240.85|25
1650305870000|2022-04-18 18:17:50|243.34|241.04|243.04|240.74|243.37|241.07|243.04|240.74|24
1650305880000|2022-04-18 18:18:00|243.07|240.77|243.05|240.75|243.23|240.93|243.02|240.72|24
1650305890000|2022-04-18 18:18:10|243.04|240.74|242.96|240.66|243.04|240.74|242.95|240.65|16
1650305900000|2022-04-18 18:18:20|242.98|240.68|243.35|241.05|243.35|241.05|242.98|240.68|18
1650305910000|2022-04-18 18:18:30|243.36|241.06|243.35|241.05|243.41|241.11|243.25|240.95|23
1650305920000|2022-04-18 18:18:40|243.32|241.02|243.38|241.08|243.38|241.08|243.24|240.94|19
1650305930000|2022-04-18 18:18:50|243.39|241.09|243.45|241.15|243.46|241.16|243.34|241.04|14
1650305940000|2022-04-18 18:19:00|243.46|241.16|243.72|241.42|243.73|241.43|243.46|241.16|19
1650305950000|2022-04-18 18:19:10|243.71|241.41|243.48|241.18|243.72|241.42|243.48|241.18|20
1650305960000|2022-04-18 18:19:20|243.46|241.16|243.46|241.16|243.54|241.24|243.4|241.1|15
1650305970000|2022-04-18 18:19:30|243.48|241.18|243.53|241.23|243.56|241.26|243.48|241.18|16
1650305980000|2022-04-18 18:19:40|243.54|241.24|243.57|241.27|243.6|241.3|243.52|241.22|19
1650305990000|2022-04-18 18:19:50|243.58|241.28|243.61|241.31|243.62|241.32|243.51|241.21|14
1650306000000|2022-04-18 18:20:00|243.62|241.32|243.56|241.26|243.67|241.37|243.55|241.25|17
1650306010000|2022-04-18 18:20:10|243.54|241.24|243.45|241.15|243.54|241.24|243.44|241.14|19
1650306020000|2022-04-18 18:20:20|243.46|241.16|243.47|241.17|243.52|241.22|243.38|241.08|23
1650306030000|2022-04-18 18:20:30|243.46|241.16|243.41|241.11|243.46|241.16|243.39|241.09|18
1650306040000|2022-04-18 18:20:40|243.42|241.12|243.5|241.2|243.5|241.2|243.42|241.12|13
1650306050000|2022-04-18 18:20:50|243.51|241.21|243.51|241.21|243.53|241.23|243.47|241.17|12
1650306060000|2022-04-18 18:21:00|243.53|241.23|243.54|241.24|243.54|241.24|243.46|241.16|16
1650306070000|2022-04-18 18:21:10|243.53|241.23|243.49|241.19|243.53|241.23|243.49|241.19|5
1650306080000|2022-04-18 18:21:20|243.46|241.16|243.39|241.09|243.47|241.17|243.32|241.02|19
1650306090000|2022-04-18 18:21:30|243.38|241.08|243.52|241.22|243.52|241.22|243.36|241.06|19
1650306100000|2022-04-18 18:21:40|243.5|241.2|243.52|241.22|243.52|241.22|243.5|241.2|4
1650306110000|2022-04-18 18:21:50|243.51|241.21|243.25|240.95|243.51|241.21|243.13|240.83|20
1650306120000|2022-04-18 18:22:00|243.26|240.96|243.16|240.86|243.33|241.03|243.16|240.86|18
1650306130000|2022-04-18 18:22:10|243.12|240.82|243.33|241.03|243.34|241.04|243.1|240.8|11
1650306140000|2022-04-18 18:22:20|243.44|241.14|243.47|241.17|243.52|241.22|243.44|241.14|14
1650306150000|2022-04-18 18:22:30|243.44|241.14|243.48|241.18|243.53|241.23|243.43|241.13|12
1650306160000|2022-04-18 18:22:40|243.49|241.19|243.56|241.26|243.62|241.32|243.48|241.18|16
1650306170000|2022-04-18 18:22:50|243.55|241.25|243.58|241.28|243.64|241.34|243.55|241.25|13
1650306180000|2022-04-18 18:23:00|243.6|241.3|243.61|241.31|243.7|241.4|243.57|241.27|19
1650306190000|2022-04-18 18:23:10|243.59|241.29|243.65|241.35|243.67|241.37|243.59|241.29|11
1650306200000|2022-04-18 18:23:20|243.64|241.34|243.68|241.38|243.68|241.38|243.59|241.29|8
1650306210000|2022-04-18 18:23:30|243.69|241.39|243.64|241.34|243.72|241.42|243.55|241.25|14
1650306220000|2022-04-18 18:23:40|243.63|241.33|243.68|241.38|243.69|241.39|243.63|241.33|12
1650306230000|2022-04-18 18:23:50|243.65|241.35|244.01|241.71|244.09|241.79|243.65|241.35|24
1650306240000|2022-04-18 18:24:00|244|241.7|243.86|241.56|244|241.7|243.85|241.55|24
1650306250000|2022-04-18 18:24:10|243.88|241.58|243.97|241.67|243.97|241.67|243.84|241.54|10
1650306260000|2022-04-18 18:24:20|243.95|241.65|243.98|241.68|243.98|241.68|243.8|241.5|19
1650306270000|2022-04-18 18:24:30|243.99|241.69|243.91|241.61|243.99|241.69|243.84|241.54|11
1650306280000|2022-04-18 18:24:40|244.1|241.8|244.31|242.01|244.33|242.03|243.93|241.63|22
1650306290000|2022-04-18 18:24:50|244.3|242|244.41|242.11|244.43|242.13|244.26|241.96|13
1650306300000|2022-04-18 18:25:00|244.43|242.13|244.66|242.36|244.71|242.41|244.41|242.11|31
1650306310000|2022-04-18 18:25:10|244.67|242.37|244.51|242.21|244.68|242.38|244.47|242.17|19
1650306320000|2022-04-18 18:25:20|244.49|242.19|244.32|242.02|244.51|242.21|244.32|242.02|18
1650306330000|2022-04-18 18:25:30|244.36|242.06|244.57|242.27|244.57|242.27|244.13|241.83|23
1650306340000|2022-04-18 18:25:40|244.53|242.23|244.4|242.1|244.53|242.23|244.4|242.1|18
1650306350000|2022-04-18 18:25:50|244.39|242.09|244.29|241.99|244.5|242.2|244.23|241.93|25
1650306360000|2022-04-18 18:26:00|244.31|242.01|244.47|242.17|244.47|242.17|244.29|241.99|25
1650306370000|2022-04-18 18:26:10|244.48|242.18|244.44|242.14|244.51|242.21|244.43|242.13|16
1650306380000|2022-04-18 18:26:20|244.42|242.12|244.42|242.12|244.42|242.12|244.3|242|22
1650306390000|2022-04-18 18:26:30|244.41|242.11|244.42|242.12|244.42|242.12|244.35|242.05|9
1650306400000|2022-04-18 18:26:40|244.41|242.11|244.34|242.04|244.42|242.12|244.34|242.04|15
1650306410000|2022-04-18 18:26:50|244.33|242.03|244.42|242.12|244.42|242.12|244.28|241.98|11
1650306420000|2022-04-18 18:27:00|244.43|242.13|244.35|242.05|244.43|242.13|244.34|242.04|18
1650306430000|2022-04-18 18:27:10|244.36|242.06|244.31|242.01|244.42|242.12|244.31|242.01|18
1650306440000|2022-04-18 18:27:20|244.3|242|244.31|242.01|244.32|242.02|244.29|241.99|8
1650306450000|2022-04-18 18:27:30|244.3|242|244.02|241.72|244.3|242|244.02|241.72|13
1650306460000|2022-04-18 18:27:40|244.08|241.78|243.91|241.61|244.09|241.79|243.91|241.61|16
1650306470000|2022-04-18 18:27:50|243.92|241.62|243.93|241.63|243.98|241.68|243.89|241.59|7
1650306480000|2022-04-18 18:28:00|243.92|241.62|243.93|241.63|243.94|241.64|243.89|241.59|14
1650306490000|2022-04-18 18:28:10|243.92|241.62|244.02|241.72|244.02|241.72|243.89|241.59|14
1650306500000|2022-04-18 18:28:20|244.05|241.75|244.07|241.77|244.08|241.78|244.03|241.73|6
1650306510000|2022-04-18 18:28:30|244.09|241.79|244.28|241.98|244.28|241.98|244.08|241.78|11
1650306520000|2022-04-18 18:28:40|244.33|242.03|244.26|241.96|244.37|242.07|244.26|241.96|8
1650306530000|2022-04-18 18:28:50|244.25|241.95|244.33|242.03|244.33|242.03|244.1|241.8|12
1650306540000|2022-04-18 18:29:00|244.34|242.04|244.36|242.06|244.36|242.06|244.34|242.04|5
1650306550000|2022-04-18 18:29:10|244.35|242.05|244.19|241.89|244.38|242.08|244.15|241.85|14
1650306560000|2022-04-18 18:29:20|244.18|241.88|244.33|242.03|244.34|242.04|244.18|241.88|7
1650306570000|2022-04-18 18:29:30|244.31|242.01|244.07|241.77|244.33|242.03|244.05|241.75|25
1650306580000|2022-04-18 18:29:40|244.11|241.81|244.08|241.78|244.14|241.84|244.07|241.77|15
1650306590000|2022-04-18 18:29:50|244.09|241.79|244.09|241.79|244.1|241.8|244.01|241.71|14
1650306600000|2022-04-18 18:30:00|244.1|241.8|244.3|242|244.36|242.06|244.09|241.79|14
1650306610000|2022-04-18 18:30:10|244.11|241.81|244.3|242|244.36|242.06|244.09|241.79|13
1650306620000|2022-04-18 18:30:20|244.34|242.04|244.26|241.96|244.36|242.06|244.26|241.96|15
1650306630000|2022-04-18 18:30:30|244.27|241.97|244.27|241.97|244.27|241.97|244.23|241.93|5
1650306640000|2022-04-18 18:30:40|244.26|241.96|244.1|241.8|244.26|241.96|244.1|241.8|5
1650306650000|2022-04-18 18:30:50|244.09|241.79|244.1|241.8|244.17|241.87|244.09|241.79|7
1650306660000|2022-04-18 18:31:00|244.21|241.91|244.36|242.06|244.46|242.16|244.16|241.86|14
1650306670000|2022-04-18 18:31:10|244.35|242.05|244.18|241.88|244.35|242.05|244.18|241.88|8
1650306680000|2022-04-18 18:31:20|244.17|241.87|244.27|241.97|244.27|241.97|244.12|241.82|11
1650306690000|2022-04-18 18:31:30|244.28|241.98|244.26|241.96|244.36|242.06|244.12|241.82|12
1650306700000|2022-04-18 18:31:40|244.25|241.95|244.27|241.97|244.28|241.98|244.25|241.95|4
1650306710000|2022-04-18 18:31:50|244.26|241.96|244.34|242.04|244.42|242.12|244.26|241.96|9
1650306720000|2022-04-18 18:32:00|244.33|242.03|244.34|242.04|244.35|242.05|244.33|242.03|6
1650306730000|2022-04-18 18:32:10|244.35|242.05|244.44|242.14|244.47|242.17|244.33|242.03|10
1650306740000|2022-04-18 18:32:20|244.46|242.16|244.24|241.94|244.47|242.17|244.21|241.91|15
1650306750000|2022-04-18 18:32:30|244.27|241.97|244.1|241.8|244.27|241.97|244.1|241.8|5
1650306760000|2022-04-18 18:32:40|244.09|241.79|244.19|241.89|244.19|241.89|244.09|241.79|4
1650306770000|2022-04-18 18:32:50|244.18|241.88|244.3|242|244.33|242.03|244.1|241.8|13
1650306780000|2022-04-18 18:33:00|244.34|242.04|244.46|242.16|244.47|242.17|244.34|242.04|16
1650306790000|2022-04-18 18:33:10|244.47|242.17|244.42|242.12|244.47|242.17|244.36|242.06|12
1650306800000|2022-04-18 18:33:20|244.45|242.15|244.54|242.24|244.55|242.25|244.45|242.15|19
1650306810000|2022-04-18 18:33:30|244.53|242.23|244.47|242.17|244.6|242.3|244.47|242.17|16
1650306820000|2022-04-18 18:33:40|244.49|242.19|244.47|242.17|244.54|242.24|244.46|242.16|7
1650306830000|2022-04-18 18:33:50|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650306840000|2022-04-18 18:34:00|244.49|242.19|244.45|242.15|244.49|242.19|244.45|242.15|8
1650306850000|2022-04-18 18:34:10|244.47|242.17|244.47|242.17|244.48|242.18|244.44|242.14|11
1650306860000|2022-04-18 18:34:20|244.45|242.15|244.46|242.16|244.48|242.18|244.45|242.15|5
1650306870000|2022-04-18 18:34:30|244.47|242.17|244.55|242.25|244.55|242.25|244.46|242.16|10
1650306880000|2022-04-18 18:34:40|244.56|242.26|244.62|242.32|244.62|242.32|244.5|242.2|5
1650306890000|2022-04-18 18:34:50|244.66|242.36|244.63|242.33|244.72|242.42|244.63|242.33|20
1650306900000|2022-04-18 18:35:00|244.65|242.35|244.72|242.42|244.74|242.44|244.64|242.34|12
1650306910000|2022-04-18 18:35:10|244.79|242.49|244.81|242.51|244.81|242.51|244.74|242.44|7
1650306920000|2022-04-18 18:35:20|244.82|242.52|244.82|242.52|244.83|242.53|244.77|242.47|7
1650306930000|2022-04-18 18:35:30|244.79|242.49|244.87|242.57|244.88|242.58|244.79|242.49|7
1650306940000|2022-04-18 18:35:40|244.83|242.53|244.82|242.52|244.97|242.67|244.8|242.5|18
1650306950000|2022-04-18 18:35:50|244.81|242.51|244.87|242.57|244.93|242.63|244.81|242.51|9
1650306960000|2022-04-18 18:36:00|244.86|242.56|244.82|242.52|244.9|242.6|244.82|242.52|13
1650306970000|2022-04-18 18:36:10|244.83|242.53|244.81|242.51|244.84|242.54|244.78|242.48|12
1650306980000|2022-04-18 18:36:20|244.8|242.5|244.5|242.2|244.8|242.5|244.49|242.19|19
1650306990000|2022-04-18 18:36:30|244.49|242.19|244.49|242.19|244.52|242.22|244.42|242.12|14
1650307000000|2022-04-18 18:36:40|244.5|242.2|244.41|242.11|244.51|242.21|244.38|242.08|22
1650307010000|2022-04-18 18:36:50|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650307020000|2022-04-18 18:37:00|244.33|242.03|244.42|242.12|244.42|242.12|244.33|242.03|7
1650307030000|2022-04-18 18:37:10|244.41|242.11|244.39|242.09|244.45|242.15|244.39|242.09|10
1650307040000|2022-04-18 18:37:20|244.4|242.1|244.8|242.5|244.85|242.55|244.4|242.1|20
1650307050000|2022-04-18 18:37:30|244.81|242.51|244.83|242.53|244.84|242.54|244.73|242.43|12
1650307060000|2022-04-18 18:37:40|244.82|242.52|244.7|242.4|244.82|242.52|244.63|242.33|20
1650307070000|2022-04-18 18:37:50|244.73|242.43|244.7|242.4|244.73|242.43|244.68|242.38|9
1650307080000|2022-04-18 18:38:00|244.71|242.41|244.72|242.42|244.77|242.47|244.69|242.39|11
1650307090000|2022-04-18 18:38:10|244.74|242.44|244.56|242.26|244.74|242.44|244.48|242.18|18
1650307100000|2022-04-18 18:38:20|244.55|242.25|244.45|242.15|244.55|242.25|244.45|242.15|9
1650307110000|2022-04-18 18:38:30|244.46|242.16|244.57|242.27|244.61|242.31|244.43|242.13|12
1650307120000|2022-04-18 18:38:40|244.56|242.26|244.51|242.21|244.56|242.26|244.51|242.21|4
1650307130000|2022-04-18 18:38:50|244.54|242.24|244.56|242.26|244.58|242.28|244.54|242.24|6
1650307140000|2022-04-18 18:39:00|244.62|242.32|244.6|242.3|244.62|242.32|244.59|242.29|3
1650307150000|2022-04-18 18:39:10|244.63|242.33|244.61|242.31|244.63|242.33|244.61|242.31|5
1650307160000|2022-04-18 18:39:20|244.59|242.29|244.61|242.31|244.61|242.31|244.59|242.29|7
1650307170000|2022-04-18 18:39:30|244.6|242.3|244.61|242.31|244.62|242.32|244.6|242.3|3
1650307180000|2022-04-18 18:39:40|244.6|242.3|244.61|242.31|244.61|242.31|244.6|242.3|4
1650307190000|2022-04-18 18:39:50|244.6|242.3|244.6|242.3|244.61|242.31|244.59|242.29|4
1650307200000|2022-04-18 18:40:00|244.58|242.28|244.61|242.31|244.67|242.37|244.58|242.28|14
1650307210000|2022-04-18 18:40:10|244.6|242.3|244.65|242.35|244.65|242.35|244.6|242.3|5
1650307220000|2022-04-18 18:40:20|244.63|242.33|244.67|242.37|244.67|242.37|244.6|242.3|16
1650307230000|2022-04-18 18:40:30|244.72|242.42|244.81|242.51|244.83|242.53|244.71|242.41|12
1650307240000|2022-04-18 18:40:40|244.73|242.43|244.81|242.51|244.81|242.51|244.73|242.43|2
1650307250000|2022-04-18 18:40:50|244.8|242.5|244.83|242.53|244.84|242.54|244.77|242.47|8
1650307260000|2022-04-18 18:41:00|244.85|242.55|244.83|242.53|244.86|242.56|244.83|242.53|7
1650307270000|2022-04-18 18:41:10|244.8|242.5|244.8|242.5|244.8|242.5|244.75|242.45|10
1650307280000|2022-04-18 18:41:20|244.82|242.52|244.82|242.52|244.83|242.53|244.79|242.49|8
1650307290000|2022-04-18 18:41:30|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650307300000|2022-04-18 18:41:40|244.82|242.52|244.84|242.54|244.87|242.57|244.8|242.5|9
1650307310000|2022-04-18 18:41:50|244.85|242.55|244.87|242.57|244.91|242.61|244.84|242.54|12
1650307330000|2022-04-18 18:42:10|244.86|242.56|244.86|242.56|244.86|242.56|244.86|242.56|1
1650307340000|2022-04-18 18:42:20|244.87|242.57|244.9|242.6|244.92|242.62|244.87|242.57|6
1650307350000|2022-04-18 18:42:30|244.91|242.61|244.92|242.62|244.93|242.63|244.91|242.61|5
1650307360000|2022-04-18 18:42:40|244.93|242.63|244.92|242.62|245|242.7|244.92|242.62|8
1650307370000|2022-04-18 18:42:50|244.94|242.64|244.92|242.62|244.96|242.66|244.92|242.62|4
1650307380000|2022-04-18 18:43:00|244.91|242.61|245|242.7|245|242.7|244.91|242.61|5
1650307390000|2022-04-18 18:43:10|244.99|242.69|244.92|242.62|245|242.7|244.92|242.62|8
1650307400000|2022-04-18 18:43:20|244.93|242.63|244.93|242.63|244.97|242.67|244.93|242.63|5
1650307410000|2022-04-18 18:43:30|244.95|242.65|244.87|242.57|244.95|242.65|244.84|242.54|11
1650307420000|2022-04-18 18:43:40|244.91|242.61|244.83|242.53|244.91|242.61|244.81|242.51|9
1650307430000|2022-04-18 18:43:50|244.8|242.5|244.82|242.52|244.84|242.54|244.79|242.49|6
1650307440000|2022-04-18 18:44:00|244.78|242.48|244.82|242.52|244.83|242.53|244.78|242.48|4
1650307450000|2022-04-18 18:44:10|244.8|242.5|244.78|242.48|244.8|242.5|244.78|242.48|3
1650307460000|2022-04-18 18:44:20|244.81|242.51|244.7|242.4|244.81|242.51|244.7|242.4|11
1650307470000|2022-04-18 18:44:30|244.74|242.44|244.69|242.39|244.75|242.45|244.69|242.39|6
1650307480000|2022-04-18 18:44:40|244.7|242.4|244.79|242.49|244.79|242.49|244.7|242.4|5
1650307490000|2022-04-18 18:44:50|244.8|242.5|244.81|242.51|244.89|242.59|244.8|242.5|11
1650307500000|2022-04-18 18:45:00|244.79|242.49|244.8|242.5|244.89|242.59|244.79|242.49|15
1650307510000|2022-04-18 18:45:10|244.79|242.49|244.81|242.51|244.81|242.51|244.79|242.49|2
1650307520000|2022-04-18 18:45:20|244.82|242.52|244.81|242.51|244.82|242.52|244.78|242.48|5
1650307530000|2022-04-18 18:45:30|244.79|242.49|244.78|242.48|244.82|242.52|244.78|242.48|8
1650307540000|2022-04-18 18:45:40|244.77|242.47|244.73|242.43|244.78|242.48|244.71|242.41|4
1650307550000|2022-04-18 18:45:50|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650307560000|2022-04-18 18:46:00|244.75|242.45|244.51|242.21|244.78|242.48|244.51|242.21|9
1650307570000|2022-04-18 18:46:10|244.5|242.2|244.38|242.08|244.5|242.2|244.35|242.05|26
1650307580000|2022-04-18 18:46:20|244.41|242.11|244.45|242.15|244.47|242.17|244.38|242.08|9
1650307590000|2022-04-18 18:46:30|244.44|242.14|244.34|242.04|244.48|242.18|244.33|242.03|17
1650307600000|2022-04-18 18:46:40|244.35|242.05|244.71|242.41|244.72|242.42|244.34|242.04|19
1650307610000|2022-04-18 18:46:50|244.72|242.42|244.69|242.39|244.74|242.44|244.65|242.35|15
1650307620000|2022-04-18 18:47:00|244.72|242.42|244.62|242.32|244.72|242.42|244.61|242.31|9
1650307630000|2022-04-18 18:47:10|244.64|242.34|244.61|242.31|244.66|242.36|244.55|242.25|18
1650307640000|2022-04-18 18:47:20|244.63|242.33|244.61|242.31|244.63|242.33|244.59|242.29|10
1650307650000|2022-04-18 18:47:30|244.64|242.34|244.62|242.32|244.64|242.34|244.6|242.3|5
1650307660000|2022-04-18 18:47:40|244.61|242.31|244.61|242.31|244.66|242.36|244.6|242.3|10
1650307670000|2022-04-18 18:47:50|244.62|242.32|244.62|242.32|244.64|242.34|244.61|242.31|7
1650307680000|2022-04-18 18:48:00|244.68|242.38|244.68|242.38|244.72|242.42|244.68|242.38|5
1650307690000|2022-04-18 18:48:10|244.66|242.36|244.62|242.32|244.7|242.4|244.62|242.32|9
1650307700000|2022-04-18 18:48:20|244.64|242.34|244.61|242.31|244.64|242.34|244.61|242.31|5
1650307710000|2022-04-18 18:48:30|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650307720000|2022-04-18 18:48:40|244.62|242.32|244.59|242.29|244.62|242.32|244.53|242.23|8
1650307730000|2022-04-18 18:48:50|244.58|242.28|244.59|242.29|244.59|242.29|244.58|242.28|4
1650307740000|2022-04-18 18:49:00|244.6|242.3|244.65|242.35|244.65|242.35|244.59|242.29|7
1650307750000|2022-04-18 18:49:10|244.66|242.36|244.66|242.36|244.66|242.36|244.66|242.36|1
1650307760000|2022-04-18 18:49:20|244.65|242.35|244.65|242.35|244.65|242.35|244.65|242.35|1
1650307770000|2022-04-18 18:49:30|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650307780000|2022-04-18 18:49:40|244.66|242.36|244.62|242.32|244.66|242.36|244.6|242.3|7
1650307790000|2022-04-18 18:49:50|244.61|242.31|244.62|242.32|244.62|242.32|244.59|242.29|6
1650307800000|2022-04-18 18:50:00|244.6|242.3|244.56|242.26|244.6|242.3|244.56|242.26|9
1650307810000|2022-04-18 18:50:10|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|5
1650307820000|2022-04-18 18:50:20|244.52|242.22|244.51|242.21|244.52|242.22|244.49|242.19|4
1650307830000|2022-04-18 18:50:30|244.52|242.22|244.56|242.26|244.57|242.27|244.51|242.21|8
1650307840000|2022-04-18 18:50:40|244.55|242.25|244.66|242.36|244.66|242.36|244.55|242.25|12
1650307850000|2022-04-18 18:50:50|244.67|242.37|244.91|242.61|244.92|242.62|244.67|242.37|15
1650307860000|2022-04-18 18:51:00|244.88|242.58|244.9|242.6|244.9|242.6|244.84|242.54|11
1650307870000|2022-04-18 18:51:10|244.91|242.61|244.9|242.6|244.91|242.61|244.84|242.54|7
1650307880000|2022-04-18 18:51:20|244.86|242.56|244.79|242.49|244.88|242.58|244.77|242.47|15
1650307890000|2022-04-18 18:51:30|244.8|242.5|244.83|242.53|244.83|242.53|244.73|242.43|8
1650307900000|2022-04-18 18:51:40|244.82|242.52|244.78|242.48|244.83|242.53|244.78|242.48|6
1650307910000|2022-04-18 18:51:50|244.77|242.47|244.7|242.4|244.8|242.5|244.7|242.4|13
1650307920000|2022-04-18 18:52:00|244.71|242.41|244.71|242.41|244.71|242.41|244.68|242.38|9
1650307930000|2022-04-18 18:52:10|244.74|242.44|244.77|242.47|244.77|242.47|244.71|242.41|9
1650307940000|2022-04-18 18:52:20|244.76|242.46|244.76|242.46|244.78|242.48|244.75|242.45|7
1650307950000|2022-04-18 18:52:30|244.77|242.47|244.83|242.53|244.84|242.54|244.74|242.44|11
1650307960000|2022-04-18 18:52:40|244.82|242.52|244.76|242.46|244.83|242.53|244.75|242.45|14
1650307970000|2022-04-18 18:52:50|244.74|242.44|244.23|241.93|244.74|242.44|244.18|241.88|30
1650307980000|2022-04-18 18:53:00|244.24|241.94|244.4|242.1|244.41|242.11|244.14|241.84|16
1650307990000|2022-04-18 18:53:10|244.41|242.11|244.41|242.11|244.42|242.12|244.4|242.1|10
1650308000000|2022-04-18 18:53:20|244.43|242.13|244.4|242.1|244.43|242.13|244.36|242.06|14
1650308010000|2022-04-18 18:53:30|244.38|242.08|244.49|242.19|244.54|242.24|244.35|242.05|14
1650308020000|2022-04-18 18:53:40|244.44|242.14|244.39|242.09|244.44|242.14|244.37|242.07|12
1650308030000|2022-04-18 18:53:50|244.4|242.1|244.38|242.08|244.4|242.1|244.38|242.08|3
1650308040000|2022-04-18 18:54:00|244.37|242.07|244.42|242.12|244.47|242.17|244.34|242.04|13
1650308050000|2022-04-18 18:54:10|244.41|242.11|244.47|242.17|244.5|242.2|244.4|242.1|13
1650308060000|2022-04-18 18:54:20|244.48|242.18|244.42|242.12|244.52|242.22|244.39|242.09|12
1650308070000|2022-04-18 18:54:30|244.41|242.11|244.41|242.11|244.43|242.13|244.38|242.08|11
1650308080000|2022-04-18 18:54:40|244.42|242.12|244.41|242.11|244.42|242.12|244.4|242.1|6
1650308090000|2022-04-18 18:54:50|244.42|242.12|244.38|242.08|244.42|242.12|244.37|242.07|9
1650308100000|2022-04-18 18:55:00|244.39|242.09|244.38|242.08|244.41|242.11|244.35|242.05|12
1650308110000|2022-04-18 18:55:10|244.37|242.07|244.38|242.08|244.38|242.08|244.37|242.07|4
1650308120000|2022-04-18 18:55:20|244.37|242.07|244.35|242.05|244.37|242.07|244.3|242|12
1650308130000|2022-04-18 18:55:30|244.34|242.04|244.34|242.04|244.36|242.06|244.31|242.01|13
1650308140000|2022-04-18 18:55:40|244.33|242.03|244.37|242.07|244.37|242.07|244.31|242.01|8
1650308150000|2022-04-18 18:55:50|244.36|242.06|244.48|242.18|244.48|242.18|244.36|242.06|11
1650308160000|2022-04-18 18:56:00|244.49|242.19|244.55|242.25|244.55|242.25|244.45|242.15|5
1650308170000|2022-04-18 18:56:10|244.56|242.26|244.55|242.25|244.58|242.28|244.55|242.25|8
1650308180000|2022-04-18 18:56:20|244.54|242.24|244.49|242.19|244.55|242.25|244.45|242.15|13
1650308190000|2022-04-18 18:56:30|244.51|242.21|244.48|242.18|244.51|242.21|244.47|242.17|8
1650308200000|2022-04-18 18:56:40|244.45|242.15|244.48|242.18|244.48|242.18|244.44|242.14|3
1650308210000|2022-04-18 18:56:50|244.46|242.16|244.39|242.09|244.47|242.17|244.39|242.09|7
1650308220000|2022-04-18 18:57:00|244.38|242.08|244.49|242.19|244.5|242.2|244.36|242.06|14
1650308230000|2022-04-18 18:57:10|244.5|242.2|244.43|242.13|244.5|242.2|244.43|242.13|13
1650308240000|2022-04-18 18:57:20|244.42|242.12|244.41|242.11|244.47|242.17|244.41|242.11|11
1650308250000|2022-04-18 18:57:30|244.43|242.13|244.41|242.11|244.43|242.13|244.41|242.11|2
1650308260000|2022-04-18 18:57:40|244.4|242.1|244.4|242.1|244.41|242.11|244.37|242.07|5
1650308270000|2022-04-18 18:57:50|244.41|242.11|244.51|242.21|244.6|242.3|244.41|242.11|18
1650308280000|2022-04-18 18:58:00|244.46|242.16|244.48|242.18|244.51|242.21|244.46|242.16|10
1650308290000|2022-04-18 18:58:10|244.5|242.2|244.52|242.22|244.53|242.23|244.5|242.2|9
1650308300000|2022-04-18 18:58:20|244.5|242.2|244.52|242.22|244.52|242.22|244.48|242.18|6
1650308310000|2022-04-18 18:58:30|244.49|242.19|244.48|242.18|244.5|242.2|244.48|242.18|4
1650308320000|2022-04-18 18:58:40|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650308330000|2022-04-18 18:58:50|244.49|242.19|244.5|242.2|244.5|242.2|244.48|242.18|5
1650308340000|2022-04-18 18:59:00|244.48|242.18|244.42|242.12|244.53|242.23|244.42|242.12|13
1650308350000|2022-04-18 18:59:10|244.43|242.13|244.42|242.12|244.43|242.13|244.42|242.12|4
1650308360000|2022-04-18 18:59:20|244.44|242.14|244.36|242.06|244.44|242.14|244.33|242.03|14
1650308370000|2022-04-18 18:59:30|244.37|242.07|244.37|242.07|244.42|242.12|244.34|242.04|11
1650308380000|2022-04-18 18:59:40|244.41|242.11|244.41|242.11|244.43|242.13|244.38|242.08|10
1650308390000|2022-04-18 18:59:50|244.4|242.1|244.41|242.11|244.41|242.11|244.34|242.04|10
1650308400000|2022-04-18 19:00:00|244.4|242.1|244.67|242.37|244.68|242.38|244.39|242.09|21
1650308410000|2022-04-18 19:00:10|244.68|242.38|244.69|242.39|244.74|242.44|244.68|242.38|11
1650308420000|2022-04-18 19:00:20|244.68|242.38|244.58|242.28|244.68|242.38|244.58|242.28|11
1650308430000|2022-04-18 19:00:30|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1650308440000|2022-04-18 19:00:40|244.58|242.28|244.5|242.2|244.58|242.28|244.5|242.2|7
1650308460000|2022-04-18 19:01:00|244.52|242.22|244.47|242.17|244.52|242.22|244.47|242.17|3
1650308470000|2022-04-18 19:01:10|244.5|242.2|244.47|242.17|244.5|242.2|244.47|242.17|6
1650308480000|2022-04-18 19:01:20|244.48|242.18|244.49|242.19|244.51|242.21|244.47|242.17|4
1650308490000|2022-04-18 19:01:30|244.47|242.17|244.45|242.15|244.47|242.17|244.45|242.15|2
1650308500000|2022-04-18 19:01:40|244.44|242.14|244.44|242.14|244.45|242.15|244.44|242.14|5
1650308510000|2022-04-18 19:01:50|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650308520000|2022-04-18 19:02:00|244.44|242.14|244.45|242.15|244.45|242.15|244.44|242.14|2
1650308530000|2022-04-18 19:02:10|244.46|242.16|244.41|242.11|244.48|242.18|244.41|242.11|6
1650308540000|2022-04-18 19:02:20|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650308550000|2022-04-18 19:02:30|244.41|242.11|244.42|242.12|244.45|242.15|244.4|242.1|7
1650308560000|2022-04-18 19:02:40|244.43|242.13|244.42|242.12|244.46|242.16|244.39|242.09|10
1650308570000|2022-04-18 19:02:50|244.41|242.11|244.49|242.19|244.49|242.19|244.41|242.11|8
1650308580000|2022-04-18 19:03:00|244.48|242.18|244.41|242.11|244.51|242.21|244.4|242.1|10
1650308590000|2022-04-18 19:03:10|244.4|242.1|244.38|242.08|244.4|242.1|244.36|242.06|4
1650308600000|2022-04-18 19:03:20|244.37|242.07|244.34|242.04|244.37|242.07|244.34|242.04|10
1650308610000|2022-04-18 19:03:30|244.36|242.06|243.84|241.54|244.36|242.06|243.84|241.54|11
1650308620000|2022-04-18 19:03:40|243.83|241.53|243.86|241.56|243.92|241.62|243.8|241.5|17
1650308630000|2022-04-18 19:03:50|243.88|241.58|243.75|241.45|243.88|241.58|243.75|241.45|12
1650308640000|2022-04-18 19:04:00|243.77|241.47|243.9|241.6|243.93|241.63|243.77|241.47|13
1650308650000|2022-04-18 19:04:10|243.89|241.59|243.67|241.37|243.89|241.59|243.65|241.35|19
1650308660000|2022-04-18 19:04:20|243.66|241.36|243.64|241.34|243.7|241.4|243.64|241.34|8
1650308670000|2022-04-18 19:04:30|243.63|241.33|243.91|241.61|244|241.7|243.6|241.3|16
1650308680000|2022-04-18 19:04:40|243.93|241.63|243.91|241.61|243.95|241.65|243.9|241.6|10
1650308690000|2022-04-18 19:04:50|243.92|241.62|243.9|241.6|243.92|241.62|243.81|241.51|11
1650308700000|2022-04-18 19:05:00|243.92|241.62|244.01|241.71|244.03|241.73|243.92|241.62|10
1650308710000|2022-04-18 19:05:10|244.02|241.72|244.01|241.71|244.04|241.74|244.01|241.71|3
1650308730000|2022-04-18 19:05:30|244.02|241.72|244.29|241.99|244.29|241.99|244.02|241.72|6
1650308740000|2022-04-18 19:05:40|244.28|241.98|244.06|241.76|244.28|241.98|244.06|241.76|12
1650308750000|2022-04-18 19:05:50|244.1|241.8|244.1|241.8|244.1|241.8|244.09|241.79|3
1650308760000|2022-04-18 19:06:00|244.18|241.88|244.32|242.02|244.39|242.09|244.18|241.88|14
1650308770000|2022-04-18 19:06:10|244.3|242|244.21|241.91|244.3|242|244.21|241.91|22
1650308780000|2022-04-18 19:06:20|244.22|241.92|244.11|241.81|244.22|241.92|244.11|241.81|11
1650308790000|2022-04-18 19:06:30|244.12|241.82|244.12|241.82|244.12|241.82|244.12|241.82|1
1650308800000|2022-04-18 19:06:40|244.16|241.86|244.31|242.01|244.31|242.01|244.16|241.86|5
1650308810000|2022-04-18 19:06:50|244.38|242.08|244.38|242.08|244.4|242.1|244.31|242.01|12
1650308820000|2022-04-18 19:07:00|244.35|242.05|244.32|242.02|244.37|242.07|244.32|242.02|7
1650308830000|2022-04-18 19:07:10|244.33|242.03|244.3|242|244.33|242.03|244.3|242|6
1650308840000|2022-04-18 19:07:20|244.23|241.93|244.02|241.72|244.23|241.93|244.02|241.72|13
1650308850000|2022-04-18 19:07:30|244.04|241.74|244.07|241.77|244.1|241.8|244|241.7|19
1650308860000|2022-04-18 19:07:40|244.08|241.78|243.98|241.68|244.08|241.78|243.98|241.68|12
1650308870000|2022-04-18 19:07:50|244|241.7|244.07|241.77|244.07|241.77|243.98|241.68|15
1650308880000|2022-04-18 19:08:00|244.06|241.76|244.15|241.85|244.17|241.87|244.06|241.76|5
1650308890000|2022-04-18 19:08:10|244.14|241.84|244.01|241.71|244.16|241.86|244.01|241.71|14
1650308900000|2022-04-18 19:08:20|244.04|241.74|244.08|241.78|244.08|241.78|244.02|241.72|11
1650308910000|2022-04-18 19:08:30|244.07|241.77|244.07|241.77|244.08|241.78|244|241.7|15
1650308920000|2022-04-18 19:08:40|244.06|241.76|243.81|241.51|244.06|241.76|243.8|241.5|18
1650308930000|2022-04-18 19:08:50|243.8|241.5|243.8|241.5|243.85|241.55|243.78|241.48|13
1650308940000|2022-04-18 19:09:00|243.81|241.51|243.86|241.56|243.91|241.61|243.81|241.51|13
1650308950000|2022-04-18 19:09:10|243.85|241.55|243.79|241.49|243.86|241.56|243.78|241.48|11
1650308960000|2022-04-18 19:09:20|243.78|241.48|243.68|241.38|243.8|241.5|243.64|241.34|18
1650308970000|2022-04-18 19:09:30|243.69|241.39|243.75|241.45|243.78|241.48|243.69|241.39|11
1650308980000|2022-04-18 19:09:40|243.79|241.49|243.9|241.6|243.9|241.6|243.79|241.49|12
1650308990000|2022-04-18 19:09:50|243.88|241.58|243.89|241.59|243.92|241.62|243.85|241.55|11
1650309000000|2022-04-18 19:10:00|243.87|241.57|243.8|241.5|243.9|241.6|243.68|241.38|18
1650309010000|2022-04-18 19:10:10|243.77|241.47|243.84|241.54|243.84|241.54|243.76|241.46|11
1650309020000|2022-04-18 19:10:20|243.83|241.53|243.86|241.56|243.87|241.57|243.83|241.53|5
1650309030000|2022-04-18 19:10:30|243.87|241.57|243.96|241.66|243.97|241.67|243.84|241.54|9
1650309040000|2022-04-18 19:10:40|243.97|241.67|243.96|241.66|243.97|241.67|243.95|241.65|4
1650309050000|2022-04-18 19:10:50|243.98|241.68|244.01|241.71|244.01|241.71|243.98|241.68|3
1650309060000|2022-04-18 19:11:00|244.02|241.72|243.97|241.67|244.06|241.76|243.97|241.67|8
1650309070000|2022-04-18 19:11:10|243.96|241.66|243.96|241.66|243.96|241.66|243.96|241.66|1
1650309080000|2022-04-18 19:11:20|243.97|241.67|243.95|241.65|243.98|241.68|243.95|241.65|5
1650309090000|2022-04-18 19:11:30|243.96|241.66|243.95|241.65|243.96|241.66|243.95|241.65|2
1650309100000|2022-04-18 19:11:40|243.94|241.64|243.96|241.66|243.98|241.68|243.88|241.58|11
1650309110000|2022-04-18 19:11:50|243.95|241.65|243.93|241.63|243.97|241.67|243.93|241.63|5
1650309120000|2022-04-18 19:12:00|243.97|241.67|243.94|241.64|243.97|241.67|243.9|241.6|7
1650309130000|2022-04-18 19:12:10|243.97|241.67|243.93|241.63|243.97|241.67|243.93|241.63|3
1650309140000|2022-04-18 19:12:20|243.91|241.61|243.93|241.63|243.97|241.67|243.91|241.61|3
1650309160000|2022-04-18 19:12:40|243.91|241.61|243.91|241.61|243.92|241.62|243.91|241.61|5
1650309170000|2022-04-18 19:12:50|243.87|241.57|243.93|241.63|243.94|241.64|243.85|241.55|12
1650309180000|2022-04-18 19:13:00|243.92|241.62|243.81|241.51|243.93|241.63|243.81|241.51|8
1650309190000|2022-04-18 19:13:10|243.84|241.54|243.82|241.52|243.86|241.56|243.82|241.52|5
1650309210000|2022-04-18 19:13:30|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650309220000|2022-04-18 19:13:40|243.85|241.55|243.82|241.52|243.85|241.55|243.8|241.5|6
1650309230000|2022-04-18 19:13:50|243.84|241.54|243.83|241.53|243.84|241.54|243.81|241.51|9
1650309240000|2022-04-18 19:14:00|243.86|241.56|243.69|241.39|243.86|241.56|243.69|241.39|16
1650309250000|2022-04-18 19:14:10|243.7|241.4|243.73|241.43|243.73|241.43|243.69|241.39|11
1650309260000|2022-04-18 19:14:20|243.7|241.4|243.79|241.49|243.79|241.49|243.7|241.4|9
1650309270000|2022-04-18 19:14:30|243.78|241.48|243.72|241.42|243.78|241.48|243.65|241.35|19
1650309280000|2022-04-18 19:14:40|243.75|241.45|243.7|241.4|243.78|241.48|243.66|241.36|16
1650309290000|2022-04-18 19:14:50|243.69|241.39|243.89|241.59|243.89|241.59|243.68|241.38|18
1650309300000|2022-04-18 19:15:00|243.9|241.6|243.92|241.62|243.97|241.67|243.9|241.6|11
1650309310000|2022-04-18 19:15:10|243.83|241.53|243.9|241.6|243.9|241.6|243.82|241.52|13
1650309320000|2022-04-18 19:15:20|243.92|241.62|243.85|241.55|244|241.7|243.83|241.53|17
1650309330000|2022-04-18 19:15:30|243.84|241.54|243.84|241.54|243.85|241.55|243.84|241.54|3
1650309340000|2022-04-18 19:15:40|243.83|241.53|243.88|241.58|243.88|241.58|243.83|241.53|4
1650309350000|2022-04-18 19:15:50|243.93|241.63|243.95|241.65|243.95|241.65|243.91|241.61|8
1650309360000|2022-04-18 19:16:00|243.94|241.64|244|241.7|244.01|241.71|243.9|241.6|11
1650309370000|2022-04-18 19:16:10|244.01|241.71|244.02|241.72|244.05|241.75|244.01|241.71|5
1650309380000|2022-04-18 19:16:20|244.01|241.71|244.06|241.76|244.06|241.76|244.01|241.71|5
1650309390000|2022-04-18 19:16:30|244.05|241.75|244.19|241.89|244.19|241.89|244.05|241.75|9
1650309400000|2022-04-18 19:16:40|244.16|241.86|244.19|241.89|244.2|241.9|244.16|241.86|7
1650309410000|2022-04-18 19:16:50|244.25|241.95|244.26|241.96|244.26|241.96|244.24|241.94|4
1650309420000|2022-04-18 19:17:00|244.27|241.97|244.27|241.97|244.3|242|244.27|241.97|3
1650309430000|2022-04-18 19:17:10|244.28|241.98|244.34|242.04|244.34|242.04|244.28|241.98|2
1650309440000|2022-04-18 19:17:20|244.35|242.05|244.33|242.03|244.36|242.06|244.29|241.99|7
1650309450000|2022-04-18 19:17:30|244.36|242.06|244.28|241.98|244.4|242.1|244.27|241.97|13
1650309460000|2022-04-18 19:17:40|244.29|241.99|244.27|241.97|244.32|242.02|244.26|241.96|6
1650309470000|2022-04-18 19:17:50|244.3|242|244.27|241.97|244.38|242.08|244.27|241.97|4
1650309480000|2022-04-18 19:18:00|244.3|242|244.3|242|244.35|242.05|244.24|241.94|8
1650309490000|2022-04-18 19:18:10|244.29|241.99|244.34|242.04|244.37|242.07|244.29|241.99|8
1650309500000|2022-04-18 19:18:20|244.35|242.05|244.37|242.07|244.4|242.1|244.34|242.04|5
1650309510000|2022-04-18 19:18:30|244.38|242.08|244.55|242.25|244.59|242.29|244.3|242|9
1650309520000|2022-04-18 19:18:40|244.59|242.29|244.5|242.2|244.6|242.3|244.5|242.2|9
1650309530000|2022-04-18 19:18:50|244.49|242.19|244.51|242.21|244.52|242.22|244.49|242.19|5
1650309540000|2022-04-18 19:19:00|244.53|242.23|244.66|242.36|244.66|242.36|244.49|242.19|9
1650309550000|2022-04-18 19:19:10|244.69|242.39|244.7|242.4|244.71|242.41|244.68|242.38|11
1650309560000|2022-04-18 19:19:20|244.71|242.41|244.76|242.46|244.84|242.54|244.71|242.41|7
1650309570000|2022-04-18 19:19:30|244.77|242.47|244.72|242.42|244.79|242.49|244.71|242.41|8
1650309580000|2022-04-18 19:19:40|244.71|242.41|244.57|242.27|244.71|242.41|244.57|242.27|7
1650309590000|2022-04-18 19:19:50|244.58|242.28|244.58|242.28|244.58|242.28|244.53|242.23|6
1650309600000|2022-04-18 19:20:00|244.59|242.29|244.59|242.29|244.62|242.32|244.58|242.28|4
1650309610000|2022-04-18 19:20:10|244.64|242.34|244.59|242.29|244.64|242.34|244.59|242.29|4
1650309620000|2022-04-18 19:20:20|244.62|242.32|244.62|242.32|244.62|242.32|244.61|242.31|3
1650309630000|2022-04-18 19:20:30|244.66|242.36|244.67|242.37|244.67|242.37|244.66|242.36|2
1650309640000|2022-04-18 19:20:40|244.68|242.38|244.8|242.5|244.86|242.56|244.68|242.38|10
1650309650000|2022-04-18 19:20:50|244.79|242.49|244.76|242.46|244.8|242.5|244.72|242.42|9
1650309660000|2022-04-18 19:21:00|244.8|242.5|244.78|242.48|244.8|242.5|244.73|242.43|12
1650309670000|2022-04-18 19:21:10|244.79|242.49|244.83|242.53|244.85|242.55|244.75|242.45|12
1650309680000|2022-04-18 19:21:20|244.87|242.57|244.92|242.62|244.92|242.62|244.86|242.56|11
1650309690000|2022-04-18 19:21:30|244.94|242.64|244.93|242.63|244.98|242.68|244.91|242.61|11
1650309700000|2022-04-18 19:21:40|244.97|242.67|245.23|242.93|245.47|243.17|244.94|242.64|20
1650309710000|2022-04-18 19:21:50|245.32|243.02|245.09|242.79|245.32|243.02|245.07|242.77|14
1650309720000|2022-04-18 19:22:00|245.07|242.77|245.13|242.83|245.13|242.83|245.04|242.74|6
1650309730000|2022-04-18 19:22:10|245.15|242.85|245.15|242.85|245.15|242.85|245.15|242.85|1
1650309750000|2022-04-18 19:22:30|245.12|242.82|245.12|242.82|245.12|242.82|245.12|242.82|1
1650309760000|2022-04-18 19:22:40|245.13|242.83|245.11|242.81|245.13|242.83|245.11|242.81|3
1650309770000|2022-04-18 19:22:50|245.17|242.87|245.12|242.82|245.17|242.87|245.12|242.82|2
1650309780000|2022-04-18 19:23:00|245.13|242.83|245.04|242.74|245.17|242.87|244.97|242.67|16
1650309790000|2022-04-18 19:23:10|245.05|242.75|244.99|242.69|245.05|242.75|244.99|242.69|15
1650309810000|2022-04-18 19:23:30|245.01|242.71|245.01|242.71|245.02|242.72|244.92|242.62|22
1650309820000|2022-04-18 19:23:40|245|242.7|245.01|242.71|245.05|242.75|245|242.7|14
1650309830000|2022-04-18 19:23:50|245|242.7|245|242.7|245.02|242.72|245|242.7|10
1650309840000|2022-04-18 19:24:00|245.01|242.71|245.08|242.78|245.08|242.78|245.01|242.71|6
1650309850000|2022-04-18 19:24:10|245.09|242.79|245.14|242.84|245.28|242.98|245.06|242.76|17
1650309860000|2022-04-18 19:24:20|245.12|242.82|245.08|242.78|245.17|242.87|245.06|242.76|15
1650309870000|2022-04-18 19:24:30|245.07|242.77|245.08|242.78|245.08|242.78|245.05|242.75|7
1650309880000|2022-04-18 19:24:40|245.11|242.81|245.07|242.77|245.11|242.81|245.06|242.76|8
1650309890000|2022-04-18 19:24:50|245.05|242.75|245.05|242.75|245.1|242.8|245.04|242.74|13
1650309900000|2022-04-18 19:25:00|245.07|242.77|244.96|242.66|245.11|242.81|244.95|242.65|16
1650309910000|2022-04-18 19:25:10|244.99|242.69|244.96|242.66|244.99|242.69|244.96|242.66|3
1650309920000|2022-04-18 19:25:20|244.98|242.68|244.97|242.67|245.01|242.71|244.96|242.66|8
1650309930000|2022-04-18 19:25:30|244.99|242.69|244.98|242.68|244.99|242.69|244.98|242.68|2
1650309940000|2022-04-18 19:25:40|244.97|242.67|244.96|242.66|244.97|242.67|244.96|242.66|2
1650309960000|2022-04-18 19:26:00|244.97|242.67|245.05|242.75|245.05|242.75|244.97|242.67|7
1650309970000|2022-04-18 19:26:10|245.06|242.76|245.29|242.99|245.3|243|245.06|242.76|15
1650309980000|2022-04-18 19:26:20|245.25|242.95|245.21|242.91|245.25|242.95|245.19|242.89|3
1650310000000|2022-04-18 19:26:40|245.19|242.89|245.12|242.82|245.21|242.91|245.12|242.82|9
1650310010000|2022-04-18 19:26:50|245.14|242.84|245.14|242.84|245.14|242.84|245.07|242.77|12
1650310020000|2022-04-18 19:27:00|245.13|242.83|245.11|242.81|245.13|242.83|245.11|242.81|4
1650310030000|2022-04-18 19:27:10|245.12|242.82|245.14|242.84|245.18|242.88|245.12|242.82|5
1650310040000|2022-04-18 19:27:20|245.19|242.89|245.14|242.84|245.19|242.89|245.14|242.84|2
1650310050000|2022-04-18 19:27:30|245.13|242.83|245.28|242.98|245.28|242.98|245.12|242.82|10
1650310060000|2022-04-18 19:27:40|245.27|242.97|245.15|242.85|245.31|243.01|245.13|242.83|14
1650310070000|2022-04-18 19:27:50|245.14|242.84|245.14|242.84|245.14|242.84|245.14|242.84|1
1650310080000|2022-04-18 19:28:00|245.13|242.83|245.07|242.77|245.13|242.83|245.06|242.76|10
1650310090000|2022-04-18 19:28:10|245.03|242.73|245.07|242.77|245.07|242.77|245.03|242.73|3
1650310100000|2022-04-18 19:28:20|245.08|242.78|245.34|243.04|245.34|243.04|245.08|242.78|17
1650310110000|2022-04-18 19:28:30|245.33|243.03|245.17|242.87|245.34|243.04|245.17|242.87|7
1650310120000|2022-04-18 19:28:40|245.16|242.86|245.15|242.85|245.2|242.9|245.1|242.8|17
1650310130000|2022-04-18 19:28:50|245.14|242.84|245.09|242.79|245.14|242.84|245.05|242.75|12
1650310140000|2022-04-18 19:29:00|245.07|242.77|245.06|242.76|245.11|242.81|245.04|242.74|10
1650310150000|2022-04-18 19:29:10|245.05|242.75|245.13|242.83|245.2|242.9|245.05|242.75|11
1650310160000|2022-04-18 19:29:20|245.14|242.84|245.13|242.83|245.14|242.84|245.13|242.83|6
1650310170000|2022-04-18 19:29:30|245.14|242.84|245.2|242.9|245.2|242.9|245.12|242.82|7
1650310180000|2022-04-18 19:29:40|245.22|242.92|245.21|242.91|245.22|242.92|245.21|242.91|4
1650310190000|2022-04-18 19:29:50|245.22|242.92|245.16|242.86|245.23|242.93|245.16|242.86|8
1650310200000|2022-04-18 19:30:00|245.15|242.85|245.06|242.76|245.18|242.88|245.05|242.75|14
1650310210000|2022-04-18 19:30:10|245.05|242.75|245.12|242.82|245.16|242.86|245.05|242.75|6
1650310220000|2022-04-18 19:30:20|245.11|242.81|244.98|242.68|245.11|242.81|244.96|242.66|9
1650310230000|2022-04-18 19:30:30|244.97|242.67|244.96|242.66|245|242.7|244.96|242.66|7
1650310240000|2022-04-18 19:30:40|244.95|242.65|245.04|242.74|245.04|242.74|244.95|242.65|5
1650310250000|2022-04-18 19:30:50|245.05|242.75|244.96|242.66|245.09|242.79|244.96|242.66|7
1650310260000|2022-04-18 19:31:00|244.95|242.65|244.93|242.63|244.98|242.68|244.93|242.63|3
1650310270000|2022-04-18 19:31:10|244.99|242.69|245.03|242.73|245.03|242.73|244.93|242.63|13
1650310280000|2022-04-18 19:31:20|245.02|242.72|245.01|242.71|245.02|242.72|244.98|242.68|9
1650310290000|2022-04-18 19:31:30|245.05|242.75|245.09|242.79|245.09|242.79|245.04|242.74|7
1650310300000|2022-04-18 19:31:40|245.08|242.78|245.12|242.82|245.13|242.83|245.05|242.75|8
1650310310000|2022-04-18 19:31:50|245.13|242.83|245.12|242.82|245.13|242.83|245.06|242.76|12
1650310320000|2022-04-18 19:32:00|245.13|242.83|245.1|242.8|245.14|242.84|245.06|242.76|13
1650310330000|2022-04-18 19:32:10|245.06|242.76|245.06|242.76|245.11|242.81|245.06|242.76|8
1650310340000|2022-04-18 19:32:20|245.08|242.78|244.91|242.61|245.08|242.78|244.84|242.54|19
1650310350000|2022-04-18 19:32:30|244.84|242.54|244.85|242.55|244.91|242.61|244.8|242.5|17
1650310360000|2022-04-18 19:32:40|244.86|242.56|244.85|242.55|244.96|242.66|244.85|242.55|12
1650310370000|2022-04-18 19:32:50|244.9|242.6|244.86|242.56|244.9|242.6|244.84|242.54|6
1650310380000|2022-04-18 19:33:00|244.9|242.6|244.87|242.57|244.9|242.6|244.85|242.55|4
1650310390000|2022-04-18 19:33:10|244.85|242.55|244.85|242.55|244.87|242.57|244.83|242.53|5
1650310400000|2022-04-18 19:33:20|244.91|242.61|244.85|242.55|244.91|242.61|244.85|242.55|3
1650310410000|2022-04-18 19:33:30|244.88|242.58|244.84|242.54|244.88|242.58|244.8|242.5|7
1650310420000|2022-04-18 19:33:40|244.86|242.56|244.83|242.53|244.88|242.58|244.81|242.51|8
1650310430000|2022-04-18 19:33:50|244.84|242.54|244.88|242.58|244.89|242.59|244.83|242.53|16
1650310440000|2022-04-18 19:34:00|244.89|242.59|244.83|242.53|244.91|242.61|244.79|242.49|13
1650310450000|2022-04-18 19:34:10|244.81|242.51|244.8|242.5|244.82|242.52|244.8|242.5|3
1650310460000|2022-04-18 19:34:20|244.79|242.49|244.65|242.35|244.81|242.51|244.65|242.35|9
1650310470000|2022-04-18 19:34:30|244.64|242.34|244.61|242.31|244.65|242.35|244.57|242.27|13
1650310480000|2022-04-18 19:34:40|244.6|242.3|244.64|242.34|244.64|242.34|244.6|242.3|5
1650310490000|2022-04-18 19:34:50|244.61|242.31|244.55|242.25|244.63|242.33|244.55|242.25|11
1650310500000|2022-04-18 19:35:00|244.56|242.26|244.6|242.3|244.66|242.36|244.55|242.25|17
1650310510000|2022-04-18 19:35:10|244.58|242.28|244.6|242.3|244.6|242.3|244.58|242.28|2
1650310530000|2022-04-18 19:35:30|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|6
1650310540000|2022-04-18 19:35:40|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650310550000|2022-04-18 19:35:50|244.62|242.32|244.61|242.31|244.62|242.32|244.59|242.29|6
1650310560000|2022-04-18 19:36:00|244.6|242.3|244.59|242.29|244.61|242.31|244.52|242.22|8
1650310570000|2022-04-18 19:36:10|244.6|242.3|244.54|242.24|244.6|242.3|244.49|242.19|9
1650310580000|2022-04-18 19:36:20|244.53|242.23|244.52|242.22|244.55|242.25|244.49|242.19|9
1650310590000|2022-04-18 19:36:30|244.53|242.23|244.58|242.28|244.59|242.29|244.53|242.23|6
1650310600000|2022-04-18 19:36:40|244.57|242.27|244.49|242.19|244.57|242.27|244.49|242.19|16
1650310610000|2022-04-18 19:36:50|244.5|242.2|244.51|242.21|244.52|242.22|244.49|242.19|10
1650310620000|2022-04-18 19:37:00|244.52|242.22|244.48|242.18|244.52|242.22|244.48|242.18|10
1650310630000|2022-04-18 19:37:10|244.49|242.19|244.57|242.27|244.58|242.28|244.48|242.18|13
1650310640000|2022-04-18 19:37:20|244.58|242.28|244.67|242.37|244.73|242.43|244.58|242.28|14
1650310650000|2022-04-18 19:37:30|244.66|242.36|244.66|242.36|244.67|242.37|244.66|242.36|3
1650310660000|2022-04-18 19:37:40|244.7|242.4|244.63|242.33|244.7|242.4|244.63|242.33|9
1650310670000|2022-04-18 19:37:50|244.62|242.32|244.54|242.24|244.64|242.34|244.54|242.24|12
1650310680000|2022-04-18 19:38:00|244.53|242.23|244.53|242.23|244.54|242.24|244.52|242.22|5
1650310690000|2022-04-18 19:38:10|244.54|242.24|244.39|242.09|244.54|242.24|244.39|242.09|15
1650310700000|2022-04-18 19:38:20|244.38|242.08|244.4|242.1|244.4|242.1|244.35|242.05|9
1650310710000|2022-04-18 19:38:30|244.31|242.01|244.4|242.1|244.41|242.11|244.31|242.01|8
1650310720000|2022-04-18 19:38:40|244.41|242.11|244.38|242.08|244.41|242.11|244.34|242.04|6
1650310730000|2022-04-18 19:38:50|244.37|242.07|244.18|241.88|244.37|242.07|244.13|241.83|13
1650310740000|2022-04-18 19:39:00|244.17|241.87|243.99|241.69|244.17|241.87|243.96|241.66|12
1650310750000|2022-04-18 19:39:10|244|241.7|244|241.7|244.02|241.72|243.96|241.66|15
1650310760000|2022-04-18 19:39:20|243.99|241.69|244.05|241.75|244.06|241.76|243.99|241.69|12
1650310770000|2022-04-18 19:39:30|244.03|241.73|244.06|241.76|244.06|241.76|244.03|241.73|8
1650310780000|2022-04-18 19:39:40|244.05|241.75|244.04|241.74|244.05|241.75|244.03|241.73|6
1650310790000|2022-04-18 19:39:50|244.03|241.73|244.03|241.73|244.08|241.78|244.02|241.72|11
1650310800000|2022-04-18 19:40:00|244.04|241.74|244.03|241.73|244.05|241.75|244.02|241.72|8
1650310810000|2022-04-18 19:40:10|244.02|241.72|243.9|241.6|244.02|241.72|243.88|241.58|12
1650310820000|2022-04-18 19:40:20|243.89|241.59|243.91|241.61|243.92|241.62|243.88|241.58|13
1650310830000|2022-04-18 19:40:30|243.9|241.6|243.9|241.6|243.95|241.65|243.85|241.55|9
1650310840000|2022-04-18 19:40:40|243.89|241.59|243.87|241.57|243.94|241.64|243.87|241.57|7
1650310850000|2022-04-18 19:40:50|243.86|241.56|243.9|241.6|243.91|241.61|243.86|241.56|7
1650310860000|2022-04-18 19:41:00|243.91|241.61|244.05|241.75|244.05|241.75|243.91|241.61|14
1650310870000|2022-04-18 19:41:10|244.06|241.76|243.96|241.66|244.06|241.76|243.96|241.66|21
1650310880000|2022-04-18 19:41:20|243.99|241.69|243.96|241.66|244.01|241.71|243.88|241.58|14
1650310890000|2022-04-18 19:41:30|243.98|241.68|243.95|241.65|243.98|241.68|243.94|241.64|10
1650310900000|2022-04-18 19:41:40|243.94|241.64|243.93|241.63|243.97|241.67|243.93|241.63|4
1650310910000|2022-04-18 19:41:50|243.94|241.64|243.99|241.69|243.99|241.69|243.88|241.58|12
1650310920000|2022-04-18 19:42:00|243.98|241.68|243.97|241.67|243.99|241.69|243.87|241.57|18
1650310930000|2022-04-18 19:42:10|243.99|241.69|243.98|241.68|244.02|241.72|243.95|241.65|19
1650310940000|2022-04-18 19:42:20|243.96|241.66|243.94|241.64|243.96|241.66|243.93|241.63|6
1650310960000|2022-04-18 19:42:40|243.98|241.68|243.9|241.6|243.98|241.68|243.88|241.58|4
1650310970000|2022-04-18 19:42:50|243.89|241.59|243.9|241.6|243.94|241.64|243.86|241.56|17
1650310980000|2022-04-18 19:43:00|243.91|241.61|244.05|241.75|244.05|241.75|243.9|241.6|16
1650310990000|2022-04-18 19:43:10|244.18|241.88|244.05|241.75|244.23|241.93|244.05|241.75|12
1650311000000|2022-04-18 19:43:20|244.06|241.76|244.07|241.77|244.07|241.77|244.05|241.75|4
1650311010000|2022-04-18 19:43:30|244.05|241.75|244.03|241.73|244.05|241.75|243.99|241.69|10
1650311020000|2022-04-18 19:43:40|244.05|241.75|244|241.7|244.05|241.75|244|241.7|4
1650311030000|2022-04-18 19:43:50|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650311070000|2022-04-18 19:44:30|243.99|241.69|243.95|241.65|243.99|241.69|243.95|241.65|4
1650311080000|2022-04-18 19:44:40|243.94|241.64|243.97|241.67|244.02|241.72|243.94|241.64|8
1650311090000|2022-04-18 19:44:50|243.96|241.66|243.96|241.66|243.96|241.66|243.96|241.66|1
1650311100000|2022-04-18 19:45:00|243.92|241.62|244.01|241.71|244.02|241.72|243.92|241.62|12
1650311110000|2022-04-18 19:45:10|244.02|241.72|244.04|241.74|244.12|241.82|244.02|241.72|8
1650311120000|2022-04-18 19:45:20|244.03|241.73|244.03|241.73|244.04|241.74|244.02|241.72|5
1650311130000|2022-04-18 19:45:30|244.02|241.72|243.94|241.64|244.03|241.73|243.86|241.56|17
1650311140000|2022-04-18 19:45:40|243.95|241.65|244.11|241.81|244.11|241.81|243.95|241.65|12
1650311150000|2022-04-18 19:45:50|244.05|241.75|244.02|241.72|244.05|241.75|244.02|241.72|5
1650311160000|2022-04-18 19:46:00|244.08|241.78|243.9|241.6|244.08|241.78|243.9|241.6|11
1650311170000|2022-04-18 19:46:10|243.91|241.61|243.91|241.61|243.97|241.67|243.9|241.6|13
1650311180000|2022-04-18 19:46:20|243.92|241.62|243.92|241.62|243.92|241.62|243.92|241.62|1
1650311190000|2022-04-18 19:46:30|243.93|241.63|243.94|241.64|243.94|241.64|243.92|241.62|6
1650311200000|2022-04-18 19:46:40|243.93|241.63|243.93|241.63|243.93|241.63|243.92|241.62|3
1650311210000|2022-04-18 19:46:50|244|241.7|244.01|241.71|244.02|241.72|244|241.7|4
1650311220000|2022-04-18 19:47:00|244.03|241.73|244.01|241.71|244.03|241.73|244.01|241.71|2
1650311230000|2022-04-18 19:47:10|244|241.7|244.01|241.71|244.02|241.72|244|241.7|3
1650311240000|2022-04-18 19:47:20|244.03|241.73|244.02|241.72|244.03|241.73|244.01|241.71|3
1650311250000|2022-04-18 19:47:30|244.01|241.71|243.94|241.64|244.01|241.71|243.94|241.64|5
1650311260000|2022-04-18 19:47:40|243.93|241.63|243.93|241.63|243.93|241.63|243.93|241.63|1
1650311280000|2022-04-18 19:48:00|243.92|241.62|243.84|241.54|243.93|241.63|243.84|241.54|7
1650311290000|2022-04-18 19:48:10|243.87|241.57|243.87|241.57|243.93|241.63|243.77|241.47|13
1650311300000|2022-04-18 19:48:20|243.86|241.56|243.95|241.65|244.02|241.72|243.86|241.56|18
1650311310000|2022-04-18 19:48:30|243.94|241.64|243.9|241.6|243.94|241.64|243.89|241.59|7
1650311320000|2022-04-18 19:48:40|243.91|241.61|243.9|241.6|243.91|241.61|243.9|241.6|2
1650311330000|2022-04-18 19:48:50|243.85|241.55|243.87|241.57|243.88|241.58|243.84|241.54|9
1650311340000|2022-04-18 19:49:00|243.89|241.59|243.81|241.51|243.89|241.59|243.81|241.51|6
1650311350000|2022-04-18 19:49:10|243.82|241.52|243.83|241.53|243.83|241.53|243.81|241.51|5
1650311360000|2022-04-18 19:49:20|243.82|241.52|243.64|241.34|243.82|241.52|243.64|241.34|18
1650311370000|2022-04-18 19:49:30|243.63|241.33|243.62|241.32|243.65|241.35|243.55|241.25|9
1650311380000|2022-04-18 19:49:40|243.64|241.34|243.68|241.38|243.71|241.41|243.64|241.34|9
1650311390000|2022-04-18 19:49:50|243.67|241.37|243.61|241.31|243.67|241.37|243.61|241.31|6
1650311400000|2022-04-18 19:50:00|243.63|241.33|243.54|241.24|243.63|241.33|243.54|241.24|4
1650311410000|2022-04-18 19:50:10|243.53|241.23|243.61|241.31|243.62|241.32|243.53|241.23|10
1650311420000|2022-04-18 19:50:20|243.6|241.3|243.64|241.34|243.64|241.34|243.54|241.24|8
1650311430000|2022-04-18 19:50:30|243.61|241.31|243.59|241.29|243.61|241.31|243.59|241.29|5
1650311440000|2022-04-18 19:50:40|243.58|241.28|243.59|241.29|243.59|241.29|243.58|241.28|2
1650311450000|2022-04-18 19:50:50|243.6|241.3|243.66|241.36|243.7|241.4|243.59|241.29|12
1650311460000|2022-04-18 19:51:00|243.67|241.37|243.71|241.41|243.74|241.44|243.66|241.36|12
1650311470000|2022-04-18 19:51:10|243.72|241.42|243.64|241.34|243.73|241.43|243.64|241.34|8
1650311480000|2022-04-18 19:51:20|243.63|241.33|243.6|241.3|243.63|241.33|243.55|241.25|9
1650311490000|2022-04-18 19:51:30|243.61|241.31|243.61|241.31|243.64|241.34|243.59|241.29|11
1650311500000|2022-04-18 19:51:40|243.6|241.3|243.61|241.31|243.61|241.31|243.6|241.3|10
1650311510000|2022-04-18 19:51:50|243.6|241.3|243.61|241.31|243.61|241.31|243.59|241.29|10
1650311520000|2022-04-18 19:52:00|243.6|241.3|243.63|241.33|243.67|241.37|243.57|241.27|11
1650311530000|2022-04-18 19:52:10|243.6|241.3|243.59|241.29|243.61|241.31|243.59|241.29|4
1650311550000|2022-04-18 19:52:30|243.6|241.3|243.73|241.43|243.73|241.43|243.6|241.3|11
1650311560000|2022-04-18 19:52:40|243.76|241.46|243.75|241.45|243.82|241.52|243.74|241.44|11
1650311570000|2022-04-18 19:52:50|243.76|241.46|243.75|241.45|243.76|241.46|243.71|241.41|6
1650311580000|2022-04-18 19:53:00|243.74|241.44|243.73|241.43|243.74|241.44|243.7|241.4|7
1650311590000|2022-04-18 19:53:10|243.75|241.45|243.75|241.45|243.82|241.52|243.75|241.45|9
1650311620000|2022-04-18 19:53:40|243.77|241.47|243.81|241.51|243.81|241.51|243.77|241.47|3
1650311630000|2022-04-18 19:53:50|243.78|241.48|243.73|241.43|243.85|241.55|243.73|241.43|6
1650311640000|2022-04-18 19:54:00|243.77|241.47|243.78|241.48|243.81|241.51|243.77|241.47|9
1650311650000|2022-04-18 19:54:10|243.76|241.46|243.8|241.5|243.8|241.5|243.76|241.46|2
1650311680000|2022-04-18 19:54:40|243.81|241.51|243.78|241.48|243.85|241.55|243.78|241.48|4
1650311700000|2022-04-18 19:55:00|243.7|241.4|243.76|241.46|243.84|241.54|243.7|241.4|11
1650311710000|2022-04-18 19:55:10|243.81|241.51|243.9|241.6|243.9|241.6|243.78|241.48|7
1650311720000|2022-04-18 19:55:20|243.93|241.63|244.07|241.77|244.11|241.81|243.93|241.63|7
1650311730000|2022-04-18 19:55:30|244.11|241.81|244.27|241.97|244.27|241.97|244.01|241.71|10
1650311740000|2022-04-18 19:55:40|244.29|241.99|244.48|242.18|244.48|242.18|244.29|241.99|12
1650311750000|2022-04-18 19:55:50|244.55|242.25|244.52|242.22|244.55|242.25|244.49|242.19|12
1650311760000|2022-04-18 19:56:00|244.51|242.21|244.53|242.23|244.53|242.23|244.5|242.2|11
1650311770000|2022-04-18 19:56:10|244.52|242.22|244.45|242.15|244.53|242.23|244.45|242.15|10
1650311780000|2022-04-18 19:56:20|244.46|242.16|244.67|242.37|244.69|242.39|244.46|242.16|11
1650311790000|2022-04-18 19:56:30|244.65|242.35|244.75|242.45|244.79|242.49|244.65|242.35|16
1650311800000|2022-04-18 19:56:40|244.74|242.44|244.62|242.32|244.74|242.44|244.62|242.32|7
1650311810000|2022-04-18 19:56:50|244.64|242.34|244.62|242.32|244.64|242.34|244.61|242.31|7
1650311820000|2022-04-18 19:57:00|244.61|242.31|244.45|242.15|244.61|242.31|244.44|242.14|13
1650311830000|2022-04-18 19:57:10|244.44|242.14|244.48|242.18|244.48|242.18|244.36|242.06|17
1650311840000|2022-04-18 19:57:20|244.51|242.21|244.57|242.27|244.57|242.27|244.47|242.17|10
1650311850000|2022-04-18 19:57:30|244.63|242.33|244.61|242.31|244.64|242.34|244.59|242.29|7
1650311860000|2022-04-18 19:57:40|244.63|242.33|244.59|242.29|244.63|242.33|244.59|242.29|7
1650311870000|2022-04-18 19:57:50|244.61|242.31|244.62|242.32|244.63|242.33|244.61|242.31|4
1650311880000|2022-04-18 19:58:00|244.61|242.31|244.61|242.31|244.61|242.31|244.58|242.28|4
1650311890000|2022-04-18 19:58:10|244.62|242.32|244.6|242.3|244.62|242.32|244.58|242.28|4
1650311900000|2022-04-18 19:58:20|244.62|242.32|244.6|242.3|244.62|242.32|244.6|242.3|2
1650311910000|2022-04-18 19:58:30|244.61|242.31|244.59|242.29|244.61|242.31|244.59|242.29|6
1650311920000|2022-04-18 19:58:40|244.62|242.32|244.66|242.36|244.66|242.36|244.59|242.29|7
1650311930000|2022-04-18 19:58:50|244.67|242.37|244.66|242.36|244.72|242.42|244.66|242.36|7
1650311940000|2022-04-18 19:59:00|244.67|242.37|244.71|242.41|244.74|242.44|244.67|242.37|8
1650311950000|2022-04-18 19:59:10|244.74|242.44|244.75|242.45|244.83|242.53|244.74|242.44|17
1650311960000|2022-04-18 19:59:20|244.74|242.44|244.8|242.5|244.8|242.5|244.73|242.43|10
1650311970000|2022-04-18 19:59:30|244.78|242.48|244.74|242.44|244.82|242.52|244.74|242.44|10
1650311980000|2022-04-18 19:59:40|244.75|242.45|244.76|242.46|244.79|242.49|244.75|242.45|6
1650311990000|2022-04-18 19:59:50|244.85|242.55|244.75|242.45|244.85|242.55|244.75|242.45|7
1650312000000|2022-04-18 20:00:00|244.79|242.49|244.8|242.5|244.84|242.54|244.79|242.49|4
1650312010000|2022-04-18 20:00:10|244.81|242.51|245.47|243.17|245.51|243.21|244.79|242.49|24
1650312020000|2022-04-18 20:00:20|245.46|243.16|245.44|243.14|245.46|243.16|245.31|243.01|14
1650312030000|2022-04-18 20:00:30|245.45|243.15|245.53|243.23|245.53|243.23|245.38|243.08|16
1650312040000|2022-04-18 20:00:40|245.52|243.22|245.67|243.37|245.67|243.37|245.46|243.16|22
1650312050000|2022-04-18 20:00:50|245.64|243.34|245.36|243.06|245.64|243.34|245.31|243.01|25
1650312060000|2022-04-18 20:01:00|245.32|243.02|245.15|242.85|245.36|243.06|245.13|242.83|25
1650312070000|2022-04-18 20:01:10|245.12|242.82|245|242.7|245.12|242.82|245|242.7|16
1650312080000|2022-04-18 20:01:20|245.02|242.72|245.01|242.71|245.02|242.72|245|242.7|4
1650312090000|2022-04-18 20:01:30|245|242.7|244.94|242.64|245|242.7|244.91|242.61|7
1650312100000|2022-04-18 20:01:40|244.98|242.68|244.92|242.62|244.98|242.68|244.92|242.62|5
1650312110000|2022-04-18 20:01:50|244.91|242.61|244.99|242.69|244.99|242.69|244.9|242.6|9
1650312120000|2022-04-18 20:02:00|245|242.7|244.92|242.62|245|242.7|244.92|242.62|7
1650312130000|2022-04-18 20:02:10|244.93|242.63|244.92|242.62|244.93|242.63|244.92|242.62|2
1650312140000|2022-04-18 20:02:20|244.94|242.64|245.01|242.71|245.01|242.71|244.92|242.62|6
1650312150000|2022-04-18 20:02:30|245|242.7|245.06|242.76|245.06|242.76|245|242.7|12
1650312160000|2022-04-18 20:02:40|245.09|242.79|245.04|242.74|245.09|242.79|245.04|242.74|7
1650312170000|2022-04-18 20:02:50|245.05|242.75|244.95|242.65|245.05|242.75|244.93|242.63|8
1650312180000|2022-04-18 20:03:00|244.94|242.64|244.93|242.63|244.98|242.68|244.85|242.55|7
1650312190000|2022-04-18 20:03:10|244.95|242.65|245.02|242.72|245.02|242.72|244.93|242.63|5
1650312210000|2022-04-18 20:03:30|245.03|242.73|245.01|242.71|245.03|242.73|245.01|242.71|2
1650312220000|2022-04-18 20:03:40|244.99|242.69|244.85|242.55|244.99|242.69|244.84|242.54|11
1650312230000|2022-04-18 20:03:50|244.88|242.58|244.92|242.62|244.97|242.67|244.88|242.58|6
1650312240000|2022-04-18 20:04:00|244.94|242.64|244.92|242.62|244.94|242.64|244.87|242.57|11
1650312250000|2022-04-18 20:04:10|244.93|242.63|244.89|242.59|244.94|242.64|244.88|242.58|9
1650312260000|2022-04-18 20:04:20|244.88|242.58|245.08|242.78|245.08|242.78|244.88|242.58|8
1650312270000|2022-04-18 20:04:30|245.1|242.8|244.98|242.68|245.1|242.8|244.98|242.68|8
1650312280000|2022-04-18 20:04:40|244.99|242.69|245.05|242.75|245.07|242.77|244.98|242.68|10
1650312290000|2022-04-18 20:04:50|245.08|242.78|245.11|242.81|245.11|242.81|245.01|242.71|10
1650312300000|2022-04-18 20:05:00|245.12|242.82|245.38|243.08|245.4|243.1|245.1|242.8|12
1650312310000|2022-04-18 20:05:10|245.37|243.07|245.22|242.92|245.4|243.1|245.22|242.92|8
1650312320000|2022-04-18 20:05:20|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650312330000|2022-04-18 20:05:30|245.23|242.93|245.1|242.8|245.24|242.94|245.09|242.79|14
1650312340000|2022-04-18 20:05:40|245.09|242.79|245.09|242.79|245.09|242.79|245.09|242.79|1
1650312350000|2022-04-18 20:05:50|245.1|242.8|245.11|242.81|245.12|242.82|245.1|242.8|6
1650312360000|2022-04-18 20:06:00|245.12|242.82|245.19|242.89|245.19|242.89|245.12|242.82|4
1650312380000|2022-04-18 20:06:20|245.2|242.9|245.4|243.1|245.4|243.1|245.19|242.89|13
1650312390000|2022-04-18 20:06:30|245.36|243.06|245.37|243.07|245.38|243.08|245.34|243.04|7
1650312400000|2022-04-18 20:06:40|245.39|243.09|245.59|243.29|245.62|243.32|245.36|243.06|27
1650312410000|2022-04-18 20:06:50|245.6|243.3|245.58|243.28|245.65|243.35|245.58|243.28|12
1650312420000|2022-04-18 20:07:00|245.57|243.27|245.54|243.24|245.6|243.3|245.54|243.24|8
1650312430000|2022-04-18 20:07:10|245.53|243.23|245.56|243.26|245.56|243.26|245.52|243.22|10
1650312440000|2022-04-18 20:07:20|245.55|243.25|245.67|243.37|245.69|243.39|245.55|243.25|12
1650312450000|2022-04-18 20:07:30|245.64|243.34|245.63|243.33|245.66|243.36|245.63|243.33|8
1650312460000|2022-04-18 20:07:40|245.64|243.34|245.64|243.34|245.64|243.34|245.63|243.33|3
1650312470000|2022-04-18 20:07:50|245.65|243.35|245.8|243.5|245.85|243.55|245.64|243.34|20
1650312480000|2022-04-18 20:08:00|245.78|243.48|245.74|243.44|245.86|243.56|245.74|243.44|14
1650312490000|2022-04-18 20:08:10|245.73|243.43|245.54|243.24|245.73|243.43|245.54|243.24|11
1650312500000|2022-04-18 20:08:20|245.53|243.23|245.47|243.17|245.53|243.23|245.47|243.17|6
1650312510000|2022-04-18 20:08:30|245.49|243.19|245.63|243.33|245.63|243.33|245.46|243.16|7
1650312520000|2022-04-18 20:08:40|245.65|243.35|245.73|243.43|245.75|243.45|245.65|243.35|12
1650312530000|2022-04-18 20:08:50|245.74|243.44|245.7|243.4|245.74|243.44|245.65|243.35|14
1650312540000|2022-04-18 20:09:00|245.73|243.43|245.6|243.3|245.73|243.43|245.6|243.3|10
1650312550000|2022-04-18 20:09:10|245.61|243.31|245.73|243.43|245.73|243.43|245.54|243.24|10
1650312560000|2022-04-18 20:09:20|245.72|243.42|245.71|243.41|245.73|243.43|245.7|243.4|10
1650312570000|2022-04-18 20:09:30|245.7|243.4|245.7|243.4|245.71|243.41|245.69|243.39|7
1650312580000|2022-04-18 20:09:40|245.69|243.39|245.7|243.4|245.72|243.42|245.69|243.39|7
1650312590000|2022-04-18 20:09:50|245.73|243.43|245.56|243.26|245.73|243.43|245.55|243.25|13
1650312600000|2022-04-18 20:10:00|245.57|243.27|245.56|243.26|245.57|243.27|245.54|243.24|6
1650312610000|2022-04-18 20:10:10|245.55|243.25|245.55|243.25|245.55|243.25|245.55|243.25|1
1650312620000|2022-04-18 20:10:20|245.56|243.26|245.59|243.29|245.6|243.3|245.55|243.25|6
1650312630000|2022-04-18 20:10:30|245.6|243.3|245.54|243.24|245.6|243.3|245.54|243.24|9
1650312640000|2022-04-18 20:10:40|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|2
1650312650000|2022-04-18 20:10:50|245.55|243.25|245.52|243.22|245.55|243.25|245.49|243.19|7
1650312660000|2022-04-18 20:11:00|245.53|243.23|245.43|243.13|245.53|243.23|245.42|243.12|13
1650312670000|2022-04-18 20:11:10|245.42|243.12|245.36|243.06|245.42|243.12|245.32|243.02|15
1650312680000|2022-04-18 20:11:20|245.35|243.05|245.34|243.04|245.36|243.06|245.33|243.03|9
1650312690000|2022-04-18 20:11:30|245.29|242.99|245.08|242.78|245.29|242.99|245.08|242.78|15
1650312700000|2022-04-18 20:11:40|245.07|242.77|245.36|243.06|245.36|243.06|245.04|242.74|17
1650312710000|2022-04-18 20:11:50|245.35|243.05|245.37|243.07|245.38|243.08|245.35|243.05|5
1650312720000|2022-04-18 20:12:00|245.36|243.06|245.35|243.05|245.36|243.06|245.34|243.04|4
1650312730000|2022-04-18 20:12:10|245.33|243.03|245.24|242.94|245.33|243.03|245.24|242.94|7
1650312740000|2022-04-18 20:12:20|245.25|242.95|245.33|243.03|245.33|243.03|245.25|242.95|9
1650312750000|2022-04-18 20:12:30|245.35|243.05|245.34|243.04|245.35|243.05|245.34|243.04|2
1650312760000|2022-04-18 20:12:40|245.33|243.03|245.25|242.95|245.33|243.03|245.23|242.93|7
1650312770000|2022-04-18 20:12:50|245.23|242.93|245.22|242.92|245.26|242.96|245.18|242.88|10
1650312780000|2022-04-18 20:13:00|245.23|242.93|245.28|242.98|245.28|242.98|245.23|242.93|10
1650312790000|2022-04-18 20:13:10|245.27|242.97|245.29|242.99|245.31|243.01|245.25|242.95|6
1650312800000|2022-04-18 20:13:20|245.35|243.05|245.52|243.22|245.52|243.22|245.33|243.03|9
1650312810000|2022-04-18 20:13:30|245.53|243.23|245.48|243.18|245.53|243.23|245.4|243.1|6
1650312820000|2022-04-18 20:13:40|245.38|243.08|245.31|243.01|245.41|243.11|245.25|242.95|19
1650312830000|2022-04-18 20:13:50|245.32|243.02|245.34|243.04|245.38|243.08|245.31|243.01|17
1650312840000|2022-04-18 20:14:00|245.35|243.05|245.33|243.03|245.39|243.09|245.33|243.03|8
1650312850000|2022-04-18 20:14:10|245.37|243.07|245.54|243.24|245.54|243.24|245.37|243.07|11
1650312860000|2022-04-18 20:14:20|245.53|243.23|245.64|243.34|245.64|243.34|245.44|243.14|19
1650312870000|2022-04-18 20:14:30|245.63|243.33|245.69|243.39|245.69|243.39|245.59|243.29|7
1650312880000|2022-04-18 20:14:40|245.71|243.41|245.58|243.28|245.71|243.41|245.58|243.28|9
1650312890000|2022-04-18 20:14:50|245.57|243.27|245.6|243.3|245.6|243.3|245.5|243.2|16
1650312900000|2022-04-18 20:15:00|245.56|243.26|245.54|243.24|245.63|243.33|245.54|243.24|18
1650312910000|2022-04-18 20:15:10|245.53|243.23|245.4|243.1|245.53|243.23|245.4|243.1|10
1650312920000|2022-04-18 20:15:20|245.41|243.11|245.41|243.11|245.43|243.13|245.4|243.1|5
1650312930000|2022-04-18 20:15:30|245.4|243.1|245.42|243.12|245.47|243.17|245.38|243.08|9
1650312940000|2022-04-18 20:15:40|245.43|243.13|245.42|243.12|245.45|243.15|245.42|243.12|9
1650312950000|2022-04-18 20:15:50|245.43|243.13|245.53|243.23|245.53|243.23|245.43|243.13|10
1650312960000|2022-04-18 20:16:00|245.52|243.22|245.54|243.24|245.65|243.35|245.51|243.21|13
1650312970000|2022-04-18 20:16:10|245.53|243.23|245.46|243.16|245.53|243.23|245.46|243.16|13
1650312980000|2022-04-18 20:16:20|245.45|243.15|245.45|243.15|245.47|243.17|245.43|243.13|7
1650312990000|2022-04-18 20:16:30|245.43|243.13|245.44|243.14|245.45|243.15|245.42|243.12|6
1650313010000|2022-04-18 20:16:50|245.35|243.05|245.35|243.05|245.43|243.13|245.35|243.05|8
1650313020000|2022-04-18 20:17:00|245.38|243.08|245.36|243.06|245.38|243.08|245.34|243.04|4
1650313030000|2022-04-18 20:17:10|245.37|243.07|245.45|243.15|245.48|243.18|245.37|243.07|11
1650313040000|2022-04-18 20:17:20|245.44|243.14|245.38|243.08|245.44|243.14|245.34|243.04|13
1650313050000|2022-04-18 20:17:30|245.37|243.07|245.28|242.98|245.37|243.07|245.23|242.93|7
1650313070000|2022-04-18 20:17:50|245.29|242.99|245.29|242.99|245.29|242.99|245.29|242.99|1
1650313080000|2022-04-18 20:18:00|245.35|243.05|245.33|243.03|245.35|243.05|245.33|243.03|2
1650313090000|2022-04-18 20:18:10|245.31|243.01|245.23|242.93|245.35|243.05|245.23|242.93|4
1650313100000|2022-04-18 20:18:20|245.22|242.92|245.29|242.99|245.29|242.99|245.11|242.81|13
1650313110000|2022-04-18 20:18:30|245.28|242.98|245.08|242.78|245.28|242.98|245.08|242.78|11
1650313120000|2022-04-18 20:18:40|245.07|242.77|245.22|242.92|245.22|242.92|245.04|242.74|10
1650313130000|2022-04-18 20:18:50|245.25|242.95|245.25|242.95|245.27|242.97|245.25|242.95|7
1650313140000|2022-04-18 20:19:00|245.24|242.94|245.28|242.98|245.28|242.98|245.24|242.94|2
1650313150000|2022-04-18 20:19:10|245.24|242.94|245.21|242.91|245.26|242.96|245.21|242.91|7
1650313160000|2022-04-18 20:19:20|245.22|242.92|245.18|242.88|245.22|242.92|245.18|242.88|4
1650313170000|2022-04-18 20:19:30|245.21|242.91|245.22|242.92|245.22|242.92|245.21|242.91|2
1650313180000|2022-04-18 20:19:40|245.23|242.93|245.18|242.88|245.23|242.93|245.18|242.88|4
1650313190000|2022-04-18 20:19:50|245.2|242.9|245.19|242.89|245.2|242.9|245.19|242.89|2
1650313200000|2022-04-18 20:20:00|245.2|242.9|245.21|242.91|245.24|242.94|245.2|242.9|4
1650313210000|2022-04-18 20:20:10|245.25|242.95|245.25|242.95|245.28|242.98|245.24|242.94|8
1650313220000|2022-04-18 20:20:20|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1650313230000|2022-04-18 20:20:30|245.26|242.96|245.27|242.97|245.27|242.97|245.26|242.96|2
1650313240000|2022-04-18 20:20:40|245.29|242.99|245.33|243.03|245.33|243.03|245.29|242.99|5
1650313260000|2022-04-18 20:21:00|245.28|242.98|245.27|242.97|245.29|242.99|245.24|242.94|9
1650313270000|2022-04-18 20:21:10|245.22|242.92|245.25|242.95|245.25|242.95|245.22|242.92|2
1650313280000|2022-04-18 20:21:20|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1650313290000|2022-04-18 20:21:30|245.22|242.92|245.32|243.02|245.34|243.04|245.22|242.92|11
1650313300000|2022-04-18 20:21:40|245.35|243.05|245.34|243.04|245.35|243.05|245.34|243.04|2
1650313310000|2022-04-18 20:21:50|245.31|243.01|245.27|242.97|245.31|243.01|245.27|242.97|3
1650313320000|2022-04-18 20:22:00|245.26|242.96|245.3|243|245.3|243|245.24|242.94|5
1650313340000|2022-04-18 20:22:20|245.23|242.93|244.97|242.67|245.26|242.96|244.93|242.63|10
1650313350000|2022-04-18 20:22:30|244.98|242.68|244.95|242.65|244.99|242.69|244.93|242.63|10
1650313360000|2022-04-18 20:22:40|244.94|242.64|245.02|242.72|245.18|242.88|244.94|242.64|9
1650313370000|2022-04-18 20:22:50|245.01|242.71|245.07|242.77|245.07|242.77|245.01|242.71|3
1650313380000|2022-04-18 20:23:00|245.09|242.79|245.12|242.82|245.12|242.82|245.09|242.79|2
1650313390000|2022-04-18 20:23:10|245.13|242.83|245.13|242.83|245.13|242.83|245.12|242.82|3
1650313400000|2022-04-18 20:23:20|245.12|242.82|245.1|242.8|245.12|242.82|245.1|242.8|2
1650313410000|2022-04-18 20:23:30|245.08|242.78|245.02|242.72|245.08|242.78|245.02|242.72|4
1650313440000|2022-04-18 20:24:00|245.07|242.77|244.89|242.59|245.07|242.77|244.89|242.59|12
1650313450000|2022-04-18 20:24:10|244.9|242.6|244.88|242.58|244.9|242.6|244.88|242.58|5
1650313460000|2022-04-18 20:24:20|244.89|242.59|244.87|242.57|244.89|242.59|244.87|242.57|3
1650313470000|2022-04-18 20:24:30|244.88|242.58|244.87|242.57|244.88|242.58|244.87|242.57|2
1650313480000|2022-04-18 20:24:40|244.9|242.6|244.86|242.56|244.9|242.6|244.84|242.54|4
1650313490000|2022-04-18 20:24:50|244.85|242.55|244.85|242.55|244.85|242.55|244.84|242.54|5
1650313500000|2022-04-18 20:25:00|244.86|242.56|244.9|242.6|244.9|242.6|244.86|242.56|4
1650313510000|2022-04-18 20:25:10|244.91|242.61|244.9|242.6|244.91|242.61|244.9|242.6|10
1650313530000|2022-04-18 20:25:30|244.92|242.62|244.92|242.62|244.92|242.62|244.92|242.62|1
1650313540000|2022-04-18 20:25:40|244.91|242.61|244.92|242.62|244.92|242.62|244.91|242.61|4
1650313550000|2022-04-18 20:25:50|244.96|242.66|244.95|242.65|244.96|242.66|244.95|242.65|4
1650313560000|2022-04-18 20:26:00|244.88|242.58|244.87|242.57|244.89|242.59|244.84|242.54|8
1650313570000|2022-04-18 20:26:10|244.8|242.5|244.71|242.41|244.81|242.51|244.71|242.41|10
1650313580000|2022-04-18 20:26:20|244.7|242.4|244.74|242.44|244.74|242.44|244.7|242.4|2
1650313590000|2022-04-18 20:26:30|244.75|242.45|244.79|242.49|244.8|242.5|244.75|242.45|4
1650313600000|2022-04-18 20:26:40|244.76|242.46|244.91|242.61|244.91|242.61|244.75|242.45|15
1650313610000|2022-04-18 20:26:50|244.92|242.62|244.91|242.61|244.92|242.62|244.91|242.61|2
1650313620000|2022-04-18 20:27:00|244.92|242.62|244.87|242.57|244.98|242.68|244.86|242.56|10
1650313630000|2022-04-18 20:27:10|244.86|242.56|244.85|242.55|244.86|242.56|244.84|242.54|3
1650313640000|2022-04-18 20:27:20|244.84|242.54|244.85|242.55|244.85|242.55|244.84|242.54|2
1650313650000|2022-04-18 20:27:30|244.84|242.54|244.85|242.55|244.87|242.57|244.84|242.54|7
1650313660000|2022-04-18 20:27:40|244.86|242.56|244.84|242.54|244.86|242.56|244.84|242.54|3
1650313670000|2022-04-18 20:27:50|244.85|242.55|244.86|242.56|244.87|242.57|244.84|242.54|6
1650313680000|2022-04-18 20:28:00|244.87|242.57|244.84|242.54|244.87|242.57|244.84|242.54|4
1650313690000|2022-04-18 20:28:10|244.81|242.51|244.71|242.41|244.81|242.51|244.71|242.41|10
1650313700000|2022-04-18 20:28:20|244.69|242.39|244.55|242.25|244.71|242.41|244.51|242.21|10
1650313710000|2022-04-18 20:28:30|244.56|242.26|244.58|242.28|244.61|242.31|244.55|242.25|10
1650313720000|2022-04-18 20:28:40|244.59|242.29|244.82|242.52|244.82|242.52|244.58|242.28|18
1650313730000|2022-04-18 20:28:50|244.87|242.57|244.84|242.54|244.91|242.61|244.84|242.54|12
1650313740000|2022-04-18 20:29:00|244.81|242.51|245.04|242.74|245.06|242.76|244.79|242.49|24
1650313750000|2022-04-18 20:29:10|245.02|242.72|244.88|242.58|245.02|242.72|244.83|242.53|13
1650313760000|2022-04-18 20:29:20|244.87|242.57|244.81|242.51|244.89|242.59|244.81|242.51|11
1650313770000|2022-04-18 20:29:30|244.8|242.5|244.87|242.57|244.87|242.57|244.8|242.5|5
1650313780000|2022-04-18 20:29:40|244.95|242.65|244.91|242.61|244.95|242.65|244.87|242.57|4
1650313790000|2022-04-18 20:29:50|244.92|242.62|244.92|242.62|244.92|242.62|244.92|242.62|1
1650313800000|2022-04-18 20:30:00|244.91|242.61|244.98|242.68|244.99|242.69|244.89|242.59|10
1650313810000|2022-04-18 20:30:10|244.96|242.66|244.86|242.56|244.97|242.67|244.85|242.55|11
1650313820000|2022-04-18 20:30:20|244.88|242.58|244.89|242.59|244.91|242.61|244.87|242.57|5
1650313840000|2022-04-18 20:30:40|244.92|242.62|244.88|242.58|244.92|242.62|244.88|242.58|8
1650313850000|2022-04-18 20:30:50|244.91|242.61|244.93|242.63|244.93|242.63|244.84|242.54|6
1650313860000|2022-04-18 20:31:00|244.96|242.66|244.94|242.64|244.96|242.66|244.93|242.63|4
1650313870000|2022-04-18 20:31:10|244.97|242.67|244.92|242.62|244.97|242.67|244.9|242.6|4
1650313880000|2022-04-18 20:31:20|244.94|242.64|244.9|242.6|244.94|242.64|244.9|242.6|5
1650313890000|2022-04-18 20:31:30|244.91|242.61|244.93|242.63|244.93|242.63|244.91|242.61|3
1650313900000|2022-04-18 20:31:40|244.97|242.67|245.1|242.8|245.1|242.8|244.97|242.67|12
1650313910000|2022-04-18 20:31:50|245.06|242.76|244.88|242.58|245.06|242.76|244.88|242.58|16
1650313920000|2022-04-18 20:32:00|244.89|242.59|244.9|242.6|244.9|242.6|244.87|242.57|6
1650313930000|2022-04-18 20:32:10|244.86|242.56|244.91|242.61|244.92|242.62|244.86|242.56|11
1650313940000|2022-04-18 20:32:20|244.93|242.63|244.94|242.64|244.95|242.65|244.87|242.57|10
1650313950000|2022-04-18 20:32:30|244.93|242.63|244.9|242.6|244.94|242.64|244.9|242.6|5
1650313960000|2022-04-18 20:32:40|244.93|242.63|244.9|242.6|244.93|242.63|244.9|242.6|3
1650313970000|2022-04-18 20:32:50|244.91|242.61|244.92|242.62|244.93|242.63|244.91|242.61|3
1650313980000|2022-04-18 20:33:00|244.91|242.61|244.91|242.61|244.91|242.61|244.91|242.61|1
1650313990000|2022-04-18 20:33:10|244.93|242.63|245.01|242.71|245.02|242.72|244.93|242.63|7
1650314000000|2022-04-18 20:33:20|245|242.7|244.92|242.62|245|242.7|244.92|242.62|6
1650314010000|2022-04-18 20:33:30|244.94|242.64|244.89|242.59|244.97|242.67|244.86|242.56|9
1650314020000|2022-04-18 20:33:40|244.88|242.58|244.9|242.6|244.91|242.61|244.87|242.57|8
1650314030000|2022-04-18 20:33:50|244.91|242.61|244.92|242.62|244.93|242.63|244.91|242.61|6
1650314040000|2022-04-18 20:34:00|244.91|242.61|244.79|242.49|244.92|242.62|244.79|242.49|14
1650314050000|2022-04-18 20:34:10|244.81|242.51|244.72|242.42|244.81|242.51|244.71|242.41|9
1650314060000|2022-04-18 20:34:20|244.67|242.37|244.75|242.45|244.76|242.46|244.67|242.37|6
1650314070000|2022-04-18 20:34:30|244.74|242.44|244.71|242.41|244.74|242.44|244.7|242.4|8
1650314080000|2022-04-18 20:34:40|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650314090000|2022-04-18 20:34:50|244.74|242.44|244.71|242.41|244.74|242.44|244.71|242.41|6
1650314100000|2022-04-18 20:35:00|244.72|242.42|244.81|242.51|244.83|242.53|244.64|242.34|15
1650314110000|2022-04-18 20:35:10|244.78|242.48|244.74|242.44|244.79|242.49|244.74|242.44|4
1650314120000|2022-04-18 20:35:20|244.7|242.4|244.71|242.41|244.74|242.44|244.69|242.39|7
1650314130000|2022-04-18 20:35:30|244.72|242.42|244.74|242.44|244.81|242.51|244.71|242.41|8
1650314140000|2022-04-18 20:35:40|244.75|242.45|244.74|242.44|244.75|242.45|244.73|242.43|4
1650314150000|2022-04-18 20:35:50|244.78|242.48|244.76|242.46|244.78|242.48|244.75|242.45|3
1650314160000|2022-04-18 20:36:00|244.78|242.48|244.74|242.44|244.81|242.51|244.74|242.44|5
1650314170000|2022-04-18 20:36:10|244.75|242.45|244.75|242.45|244.75|242.45|244.74|242.44|3
1650314190000|2022-04-18 20:36:30|244.74|242.44|244.51|242.21|244.74|242.44|244.51|242.21|10
1650314200000|2022-04-18 20:36:40|244.5|242.2|244.41|242.11|244.52|242.22|244.41|242.11|8
1650314210000|2022-04-18 20:36:50|244.42|242.12|244.59|242.29|244.62|242.32|244.4|242.1|13
1650314220000|2022-04-18 20:37:00|244.62|242.32|244.34|242.04|244.66|242.36|244.32|242.02|16
1650314230000|2022-04-18 20:37:10|244.35|242.05|244.34|242.04|244.35|242.05|244.34|242.04|2
1650314250000|2022-04-18 20:37:30|244.35|242.05|244.35|242.05|244.35|242.05|244.34|242.04|3
1650314260000|2022-04-18 20:37:40|244.34|242.04|244.28|241.98|244.39|242.09|244.28|241.98|6
1650314270000|2022-04-18 20:37:50|244.27|241.97|244.23|241.93|244.27|241.97|244.23|241.93|6
1650314280000|2022-04-18 20:38:00|244.24|241.94|244.31|242.01|244.32|242.02|244.23|241.93|9
1650314290000|2022-04-18 20:38:10|244.32|242.02|244.45|242.15|244.46|242.16|244.32|242.02|12
1650314300000|2022-04-18 20:38:20|244.48|242.18|244.47|242.17|244.53|242.23|244.46|242.16|14
1650314310000|2022-04-18 20:38:30|244.46|242.16|244.48|242.18|244.53|242.23|244.46|242.16|12
1650314320000|2022-04-18 20:38:40|244.47|242.17|244.36|242.06|244.49|242.19|244.36|242.06|12
1650314330000|2022-04-18 20:38:50|244.35|242.05|244.14|241.84|244.35|242.05|244.13|241.83|16
1650314340000|2022-04-18 20:39:00|244.13|241.83|244.11|241.81|244.14|241.84|244.1|241.8|5
1650314350000|2022-04-18 20:39:10|244.1|241.8|244.1|241.8|244.11|241.81|244.1|241.8|5
1650314360000|2022-04-18 20:39:20|244.08|241.78|244.1|241.8|244.11|241.81|244.08|241.78|4
1650314370000|2022-04-18 20:39:30|244.12|241.82|244.19|241.89|244.2|241.9|244.12|241.82|3
1650314380000|2022-04-18 20:39:40|244.21|241.91|244.06|241.76|244.21|241.91|244.06|241.76|9
1650314390000|2022-04-18 20:39:50|244.05|241.75|244.05|241.75|244.08|241.78|244.05|241.75|3
1650314400000|2022-04-18 20:40:00|244.06|241.76|244.07|241.77|244.07|241.77|244.03|241.73|5
1650314410000|2022-04-18 20:40:10|244.11|241.81|244.07|241.77|244.12|241.82|244.06|241.76|7
1650314420000|2022-04-18 20:40:20|244.06|241.76|244.06|241.76|244.07|241.77|244.06|241.76|3
1650314430000|2022-04-18 20:40:30|244.05|241.75|244.11|241.81|244.11|241.81|244.05|241.75|3
1650314490000|2022-04-18 20:41:30|244.12|241.82|244.24|241.94|244.24|241.94|244.12|241.82|4
1650314500000|2022-04-18 20:41:40|244.37|242.07|244.4|242.1|244.45|242.15|244.37|242.07|22
1650314510000|2022-04-18 20:41:50|244.42|242.12|244.28|241.98|244.43|242.13|244.28|241.98|14
1650314520000|2022-04-18 20:42:00|244.34|242.04|244.35|242.05|244.36|242.06|244.32|242.02|7
1650314530000|2022-04-18 20:42:10|244.32|242.02|244.15|241.85|244.32|242.02|244.15|241.85|6
1650314540000|2022-04-18 20:42:20|244.18|241.88|244.32|242.02|244.32|242.02|244.18|241.88|4
1650314550000|2022-04-18 20:42:30|244.31|242.01|244.29|241.99|244.31|242.01|244.25|241.95|6
1650314560000|2022-04-18 20:42:40|244.28|241.98|244.2|241.9|244.28|241.98|244.2|241.9|4
1650314570000|2022-04-18 20:42:50|244.21|241.91|244.16|241.86|244.21|241.91|244.16|241.86|2
1650314580000|2022-04-18 20:43:00|244.2|241.9|244.21|241.91|244.23|241.93|244.2|241.9|3
1650314590000|2022-04-18 20:43:10|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650314600000|2022-04-18 20:43:20|244.27|241.97|244.32|242.02|244.32|242.02|244.27|241.97|3
1650314620000|2022-04-18 20:43:40|244.37|242.07|244.41|242.11|244.42|242.12|244.35|242.05|9
1650314630000|2022-04-18 20:43:50|244.42|242.12|244.41|242.11|244.42|242.12|244.41|242.11|2
1650314640000|2022-04-18 20:44:00|244.43|242.13|244.42|242.12|244.43|242.13|244.38|242.08|7
1650314650000|2022-04-18 20:44:10|244.41|242.11|244.38|242.08|244.41|242.11|244.38|242.08|4
1650314670000|2022-04-18 20:44:30|244.39|242.09|244.41|242.11|244.44|242.14|244.39|242.09|8
1650314680000|2022-04-18 20:44:40|244.4|242.1|244.41|242.11|244.42|242.12|244.39|242.09|7
1650314690000|2022-04-18 20:44:50|244.39|242.09|244.4|242.1|244.4|242.1|244.39|242.09|2
1650314700000|2022-04-18 20:45:00|244.39|242.09|244.4|242.1|244.41|242.11|244.39|242.09|5
1650314710000|2022-04-18 20:45:10|244.39|242.09|244.37|242.07|244.39|242.09|244.28|241.98|13
1650314720000|2022-04-18 20:45:20|244.36|242.06|244.36|242.06|244.37|242.07|244.36|242.06|3
1650314730000|2022-04-18 20:45:30|244.37|242.07|244.36|242.06|244.38|242.08|244.36|242.06|5
1650314740000|2022-04-18 20:45:40|244.37|242.07|244.37|242.07|244.37|242.07|244.37|242.07|1
1650314750000|2022-04-18 20:45:50|244.38|242.08|244.3|242|244.38|242.08|244.3|242|12
1650314760000|2022-04-18 20:46:00|244.31|242.01|244.38|242.08|244.38|242.08|244.31|242.01|11
1650314770000|2022-04-18 20:46:10|244.43|242.13|244.35|242.05|244.43|242.13|244.29|241.99|13
1650314780000|2022-04-18 20:46:20|244.36|242.06|244.47|242.17|244.48|242.18|244.35|242.05|12
1650314790000|2022-04-18 20:46:30|244.48|242.18|244.6|242.3|244.62|242.32|244.47|242.17|13
1650314800000|2022-04-18 20:46:40|244.61|242.31|244.59|242.29|244.61|242.31|244.59|242.29|3
1650314810000|2022-04-18 20:46:50|244.61|242.31|244.59|242.29|244.61|242.31|244.59|242.29|3
1650314820000|2022-04-18 20:47:00|244.58|242.28|244.57|242.27|244.58|242.28|244.57|242.27|2
1650314830000|2022-04-18 20:47:10|244.53|242.23|244.64|242.34|244.64|242.34|244.53|242.23|7
1650314840000|2022-04-18 20:47:20|244.68|242.38|244.59|242.29|244.69|242.39|244.59|242.29|7
1650314850000|2022-04-18 20:47:30|244.58|242.28|244.59|242.29|244.59|242.29|244.56|242.26|5
1650314860000|2022-04-18 20:47:40|244.57|242.27|244.57|242.27|244.57|242.27|244.56|242.26|5
1650314870000|2022-04-18 20:47:50|244.56|242.26|244.64|242.34|244.65|242.35|244.56|242.26|10
1650314880000|2022-04-18 20:48:00|244.65|242.35|244.65|242.35|244.68|242.38|244.65|242.35|3
1650314890000|2022-04-18 20:48:10|244.68|242.38|244.62|242.32|244.7|242.4|244.62|242.32|7
1650314900000|2022-04-18 20:48:20|244.67|242.37|244.68|242.38|244.69|242.39|244.67|242.37|5
1650314910000|2022-04-18 20:48:30|244.67|242.37|244.68|242.38|244.69|242.39|244.67|242.37|3
1650314940000|2022-04-18 20:49:00|244.67|242.37|244.53|242.23|244.68|242.38|244.53|242.23|11
1650314950000|2022-04-18 20:49:10|244.51|242.21|244.47|242.17|244.51|242.21|244.47|242.17|5
1650314960000|2022-04-18 20:49:20|244.46|242.16|244.39|242.09|244.46|242.16|244.39|242.09|9
1650314970000|2022-04-18 20:49:30|244.38|242.08|244.28|241.98|244.38|242.08|244.25|241.95|19
1650314980000|2022-04-18 20:49:40|244.27|241.97|244.34|242.04|244.34|242.04|244.26|241.96|8
1650314990000|2022-04-18 20:49:50|244.35|242.05|244.39|242.09|244.42|242.12|244.35|242.05|9
1650315000000|2022-04-18 20:50:00|244.38|242.08|244.39|242.09|244.4|242.1|244.38|242.08|6
1650315010000|2022-04-18 20:50:10|244.38|242.08|244.37|242.07|244.39|242.09|244.37|242.07|4
1650315020000|2022-04-18 20:50:20|244.38|242.08|244.39|242.09|244.4|242.1|244.37|242.07|5
1650315030000|2022-04-18 20:50:30|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650315040000|2022-04-18 20:50:40|244.37|242.07|244.33|242.03|244.38|242.08|244.33|242.03|6
1650315050000|2022-04-18 20:50:50|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650315060000|2022-04-18 20:51:00|244.3|242|244.37|242.07|244.39|242.09|244.3|242|9
1650315070000|2022-04-18 20:51:10|244.36|242.06|244.34|242.04|244.38|242.08|244.32|242.02|6
1650315080000|2022-04-18 20:51:20|244.35|242.05|244.33|242.03|244.35|242.05|244.33|242.03|2
1650315090000|2022-04-18 20:51:30|244.35|242.05|244.37|242.07|244.39|242.09|244.35|242.05|10
1650315100000|2022-04-18 20:51:40|244.38|242.08|244.37|242.07|244.41|242.11|244.37|242.07|9
1650315110000|2022-04-18 20:51:50|244.36|242.06|244.37|242.07|244.37|242.07|244.36|242.06|2
1650315120000|2022-04-18 20:52:00|244.36|242.06|244.35|242.05|244.39|242.09|244.34|242.04|12
1650315130000|2022-04-18 20:52:10|244.37|242.07|244.45|242.15|244.46|242.16|244.35|242.05|9
1650315140000|2022-04-18 20:52:20|244.47|242.17|244.45|242.15|244.47|242.17|244.45|242.15|3
1650315150000|2022-04-18 20:52:30|244.43|242.13|244.48|242.18|244.49|242.19|244.43|242.13|4
1650315160000|2022-04-18 20:52:40|244.49|242.19|244.48|242.18|244.49|242.19|244.48|242.18|2
1650315170000|2022-04-18 20:52:50|244.47|242.17|244.5|242.2|244.5|242.2|244.47|242.17|6
1650315180000|2022-04-18 20:53:00|244.49|242.19|244.51|242.21|244.51|242.21|244.49|242.19|6
1650315190000|2022-04-18 20:53:10|244.5|242.2|244.49|242.19|244.5|242.2|244.49|242.19|2
1650315200000|2022-04-18 20:53:20|244.52|242.22|244.49|242.19|244.52|242.22|244.49|242.19|3
1650315220000|2022-04-18 20:53:40|244.5|242.2|244.49|242.19|244.5|242.2|244.49|242.19|2
1650315230000|2022-04-18 20:53:50|244.51|242.21|244.52|242.22|244.52|242.22|244.49|242.19|5
1650315240000|2022-04-18 20:54:00|244.56|242.26|244.51|242.21|244.56|242.26|244.51|242.21|4
1650315250000|2022-04-18 20:54:10|244.53|242.23|244.5|242.2|244.53|242.23|244.5|242.2|3
1650315260000|2022-04-18 20:54:20|244.52|242.22|244.41|242.11|244.52|242.22|244.38|242.08|10
1650315270000|2022-04-18 20:54:30|244.42|242.12|244.43|242.13|244.43|242.13|244.34|242.04|11
1650315280000|2022-04-18 20:54:40|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650315290000|2022-04-18 20:54:50|244.4|242.1|244.52|242.22|244.52|242.22|244.38|242.08|6
1650315300000|2022-04-18 20:55:00|244.5|242.2|244.51|242.21|244.52|242.22|244.5|242.2|3
1650315310000|2022-04-18 20:55:10|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650315320000|2022-04-18 20:55:20|244.55|242.25|244.54|242.24|244.56|242.26|244.49|242.19|9
1650315330000|2022-04-18 20:55:30|244.53|242.23|244.5|242.2|244.53|242.23|244.5|242.2|3
1650315360000|2022-04-18 20:56:00|244.51|242.21|244.5|242.2|244.53|242.23|244.5|242.2|3
1650315370000|2022-04-18 20:56:10|244.53|242.23|244.4|242.1|244.53|242.23|244.35|242.05|12
1650315380000|2022-04-18 20:56:20|244.39|242.09|244.25|241.95|244.39|242.09|244.23|241.93|11
1650315390000|2022-04-18 20:56:30|244.26|241.96|244.26|241.96|244.26|241.96|244.22|241.92|7
1650315400000|2022-04-18 20:56:40|244.25|241.95|244.21|241.91|244.25|241.95|244.19|241.89|8
1650315410000|2022-04-18 20:56:50|244.2|241.9|244.19|241.89|244.2|241.9|244.18|241.88|5
1650315420000|2022-04-18 20:57:00|244.2|241.9|244.19|241.89|244.2|241.9|244.19|241.89|2
1650315430000|2022-04-18 20:57:10|244.21|241.91|244.22|241.92|244.22|241.92|244.21|241.91|2
1650315440000|2022-04-18 20:57:20|244.2|241.9|244.18|241.88|244.22|241.92|244.18|241.88|3
1650315450000|2022-04-18 20:57:30|244.17|241.87|244.19|241.89|244.19|241.89|244.17|241.87|3
1650315460000|2022-04-18 20:57:40|244.18|241.88|244.21|241.91|244.24|241.94|244.17|241.87|5
1650315470000|2022-04-18 20:57:50|244.23|241.93|244.25|241.95|244.25|241.95|244.21|241.91|4
1650315480000|2022-04-18 20:58:00|244.23|241.93|244.11|241.81|244.27|241.97|244.11|241.81|12
1650315490000|2022-04-18 20:58:10|244.14|241.84|244.14|241.84|244.15|241.85|244.13|241.83|5
1650315500000|2022-04-18 20:58:20|244.12|241.82|244.06|241.76|244.13|241.83|244.03|241.73|7
1650315510000|2022-04-18 20:58:30|244.05|241.75|244.06|241.76|244.06|241.76|244.05|241.75|2
1650315520000|2022-04-18 20:58:40|244.07|241.77|244.04|241.74|244.07|241.77|244.03|241.73|5
1650315530000|2022-04-18 20:58:50|244.03|241.73|244.03|241.73|244.04|241.74|244.03|241.73|3
1650315540000|2022-04-18 20:59:00|244.02|241.72|244.3|242|244.33|242.03|244.02|241.72|14
1650315550000|2022-04-18 20:59:10|244.31|242.01|244.23|241.93|244.31|242.01|244.23|241.93|8
1650315560000|2022-04-18 20:59:20|244.24|241.94|244.21|241.91|244.26|241.96|244.21|241.91|7
1650315570000|2022-04-18 20:59:30|244.25|241.95|244.26|241.96|244.28|241.98|244.25|241.95|5
1650315580000|2022-04-18 20:59:40|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|4
1650315590000|2022-04-18 20:59:50|244.29|241.99|244.32|242.02|244.34|242.04|244.29|241.99|9
1650315600000|2022-04-18 21:00:00|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650315610000|2022-04-18 21:00:10|244.34|242.04|244.33|242.03|244.34|242.04|244.33|242.03|4
1650315620000|2022-04-18 21:00:20|244.34|242.04|244.35|242.05|244.35|242.05|244.33|242.03|4
1650315630000|2022-04-18 21:00:30|244.33|242.03|244.35|242.05|244.35|242.05|244.33|242.03|4
1650315640000|2022-04-18 21:00:40|244.33|242.03|244.37|242.07|244.38|242.08|244.33|242.03|8
1650315660000|2022-04-18 21:01:00|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650315670000|2022-04-18 21:01:10|244.37|242.07|244.37|242.07|244.38|242.08|244.37|242.07|3
1650315680000|2022-04-18 21:01:20|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650315690000|2022-04-18 21:01:30|244.39|242.09|244.34|242.04|244.39|242.09|244.34|242.04|5
1650315700000|2022-04-18 21:01:40|244.35|242.05|244.41|242.11|244.41|242.11|244.35|242.05|7
1650315710000|2022-04-18 21:01:50|244.4|242.1|244.42|242.12|244.42|242.12|244.4|242.1|5
1650315720000|2022-04-18 21:02:00|244.41|242.11|244.55|242.25|244.63|242.33|244.41|242.11|22
1650315730000|2022-04-18 21:02:10|244.54|242.24|244.55|242.25|244.55|242.25|244.54|242.24|6
1650315740000|2022-04-18 21:02:20|244.54|242.24|244.56|242.26|244.56|242.26|244.52|242.22|8
1650315750000|2022-04-18 21:02:30|244.53|242.23|244.49|242.19|244.53|242.23|244.47|242.17|8
1650315760000|2022-04-18 21:02:40|244.5|242.2|244.5|242.2|244.5|242.2|244.49|242.19|3
1650315770000|2022-04-18 21:02:50|244.54|242.24|244.53|242.23|244.55|242.25|244.53|242.23|4
1650315780000|2022-04-18 21:03:00|244.54|242.24|244.54|242.24|244.55|242.25|244.53|242.23|5
1650315790000|2022-04-18 21:03:10|244.52|242.22|244.53|242.23|244.53|242.23|244.51|242.21|6
1650315800000|2022-04-18 21:03:20|244.54|242.24|244.56|242.26|244.56|242.26|244.54|242.24|3
1650315810000|2022-04-18 21:03:30|244.57|242.27|244.57|242.27|244.57|242.27|244.56|242.26|3
1650315820000|2022-04-18 21:03:40|244.59|242.29|244.69|242.39|244.7|242.4|244.59|242.29|11
1650315830000|2022-04-18 21:03:50|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1650315840000|2022-04-18 21:04:00|244.77|242.47|244.78|242.48|244.78|242.48|244.77|242.47|2
1650315850000|2022-04-18 21:04:10|244.77|242.47|244.79|242.49|244.8|242.5|244.77|242.47|5
1650315860000|2022-04-18 21:04:20|244.84|242.54|244.88|242.58|244.88|242.58|244.84|242.54|4
1650315870000|2022-04-18 21:04:30|244.89|242.59|244.86|242.56|244.89|242.59|244.86|242.56|2
1650315890000|2022-04-18 21:04:50|244.87|242.57|244.78|242.48|244.88|242.58|244.78|242.48|6
1650315900000|2022-04-18 21:05:00|244.77|242.47|244.83|242.53|244.84|242.54|244.75|242.45|8
1650315910000|2022-04-18 21:05:10|244.84|242.54|244.94|242.64|244.94|242.64|244.82|242.52|6
1650315920000|2022-04-18 21:05:20|244.97|242.67|244.97|242.67|244.97|242.67|244.97|242.67|1
1650315930000|2022-04-18 21:05:30|244.96|242.66|245|242.7|245.01|242.71|244.96|242.66|6
1650315940000|2022-04-18 21:05:40|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650315950000|2022-04-18 21:05:50|245.01|242.71|244.89|242.59|245.02|242.72|244.89|242.59|9
1650315960000|2022-04-18 21:06:00|244.88|242.58|245.3|243|245.3|243|244.88|242.58|11
1650315970000|2022-04-18 21:06:10|245.32|243.02|245.43|243.13|245.44|243.14|245.32|243.02|9
1650315980000|2022-04-18 21:06:20|245.42|243.12|245.38|243.08|245.42|243.12|245.35|243.05|11
1650315990000|2022-04-18 21:06:30|245.39|243.09|245.38|243.08|245.42|243.12|245.37|243.07|8
1650316000000|2022-04-18 21:06:40|245.39|243.09|245.45|243.15|245.45|243.15|245.38|243.08|12
1650316010000|2022-04-18 21:06:50|245.44|243.14|245.45|243.15|245.46|243.16|245.44|243.14|3
1650316020000|2022-04-18 21:07:00|245.46|243.16|245.42|243.12|245.46|243.16|245.41|243.11|4
1650316030000|2022-04-18 21:07:10|245.41|243.11|245.34|243.04|245.41|243.11|245.3|243|17
1650316040000|2022-04-18 21:07:20|245.35|243.05|245.35|243.05|245.35|243.05|245.34|243.04|3
1650316050000|2022-04-18 21:07:30|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650316080000|2022-04-18 21:08:00|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650316090000|2022-04-18 21:08:10|245.41|243.11|245.45|243.15|245.45|243.15|245.4|243.1|5
1650316100000|2022-04-18 21:08:20|245.44|243.14|245.41|243.11|245.44|243.14|245.41|243.11|4
1650316110000|2022-04-18 21:08:30|245.4|243.1|245.4|243.1|245.4|243.1|245.39|243.09|5
1650316130000|2022-04-18 21:08:50|245.39|243.09|245.42|243.12|245.42|243.12|245.39|243.09|3
1650316140000|2022-04-18 21:09:00|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650316160000|2022-04-18 21:09:20|245.47|243.17|245.45|243.15|245.47|243.17|245.43|243.13|5
1650316170000|2022-04-18 21:09:30|245.44|243.14|245.28|242.98|245.44|243.14|245.28|242.98|11
1650316180000|2022-04-18 21:09:40|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1650316190000|2022-04-18 21:09:50|245.28|242.98|245.29|242.99|245.29|242.99|245.28|242.98|2
1650316200000|2022-04-18 21:10:00|245.31|243.01|245.24|242.94|245.31|243.01|245.24|242.94|6
1650316210000|2022-04-18 21:10:10|245.25|242.95|245.25|242.95|245.25|242.95|245.25|242.95|1
1650316220000|2022-04-18 21:10:20|245.26|242.96|245.21|242.91|245.26|242.96|245.14|242.84|13
1650316230000|2022-04-18 21:10:30|245.2|242.9|245.04|242.74|245.2|242.9|245.04|242.74|3
1650316240000|2022-04-18 21:10:40|245.03|242.73|245.03|242.73|245.03|242.73|245.03|242.73|1
1650316250000|2022-04-18 21:10:50|245.04|242.74|245.04|242.74|245.04|242.74|245.04|242.74|1
1650316260000|2022-04-18 21:11:00|245|242.7|245.01|242.71|245.02|242.72|245|242.7|4
1650316270000|2022-04-18 21:11:10|245.02|242.72|245.02|242.72|245.02|242.72|245.01|242.71|3
1650316280000|2022-04-18 21:11:20|245.03|242.73|245.02|242.72|245.04|242.74|245|242.7|9
1650316290000|2022-04-18 21:11:30|245.04|242.74|245.35|243.05|245.35|243.05|245.04|242.74|7
1650316300000|2022-04-18 21:11:40|245.36|243.06|245.47|243.17|245.49|243.19|245.36|243.06|9
1650316310000|2022-04-18 21:11:50|245.46|243.16|245.36|243.06|245.47|243.17|245.33|243.03|12
1650316320000|2022-04-18 21:12:00|245.33|243.03|245.33|243.03|245.33|243.03|245.33|243.03|1
1650316330000|2022-04-18 21:12:10|245.34|243.04|245.38|243.08|245.38|243.08|245.33|243.03|3
1650316340000|2022-04-18 21:12:20|245.34|243.04|245.33|243.03|245.35|243.05|245.33|243.03|4
1650316350000|2022-04-18 21:12:30|245.34|243.04|245.33|243.03|245.35|243.05|245.33|243.03|4
1650316360000|2022-04-18 21:12:40|245.36|243.06|245.33|243.03|245.36|243.06|245.33|243.03|2
1650316370000|2022-04-18 21:12:50|245.3|243|245.33|243.03|245.33|243.03|245.3|243|4
1650316380000|2022-04-18 21:13:00|245.34|243.04|245.38|243.08|245.41|243.11|245.34|243.04|5
1650316390000|2022-04-18 21:13:10|245.29|242.99|245.35|243.05|245.41|243.11|245.29|242.99|6
1650316400000|2022-04-18 21:13:20|245.36|243.06|245.42|243.12|245.46|243.16|245.36|243.06|9
1650316410000|2022-04-18 21:13:30|245.45|243.15|245.37|243.07|245.45|243.15|245.36|243.06|9
1650316420000|2022-04-18 21:13:40|245.36|243.06|245.38|243.08|245.39|243.09|245.36|243.06|3
1650316460000|2022-04-18 21:14:20|245.37|243.07|245.37|243.07|245.37|243.07|245.36|243.06|3
1650316470000|2022-04-18 21:14:30|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650316480000|2022-04-18 21:14:40|245.33|243.03|245.31|243.01|245.33|243.03|245.25|242.95|4
1650316490000|2022-04-18 21:14:50|245.25|242.95|245.3|243|245.33|243.03|245.25|242.95|5
1650316500000|2022-04-18 21:15:00|245.29|242.99|245.29|242.99|245.31|243.01|245.29|242.99|5
1650316510000|2022-04-18 21:15:10|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1650316530000|2022-04-18 21:15:30|245.29|242.99|245.27|242.97|245.29|242.99|245.27|242.97|2
1650316540000|2022-04-18 21:15:40|245.3|243|245.45|243.15|245.46|243.16|245.3|243|13
1650316550000|2022-04-18 21:15:50|245.46|243.16|245.45|243.15|245.53|243.23|245.45|243.15|7
1650316560000|2022-04-18 21:16:00|245.43|243.13|245.46|243.16|245.46|243.16|245.43|243.13|6
1650316570000|2022-04-18 21:16:10|245.44|243.14|245.43|243.13|245.47|243.17|245.43|243.13|3
1650316590000|2022-04-18 21:16:30|245.47|243.17|245.45|243.15|245.47|243.17|245.45|243.15|3
1650316600000|2022-04-18 21:16:40|245.46|243.16|245.47|243.17|245.47|243.17|245.46|243.16|2
1650316610000|2022-04-18 21:16:50|245.45|243.15|245.46|243.16|245.46|243.16|245.45|243.15|2
1650316620000|2022-04-18 21:17:00|245.47|243.17|245.46|243.16|245.47|243.17|245.46|243.16|4
1650316630000|2022-04-18 21:17:10|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1650316640000|2022-04-18 21:17:20|245.34|243.04|245.43|243.13|245.43|243.13|245.34|243.04|2
1650316650000|2022-04-18 21:17:30|245.44|243.14|245.42|243.12|245.44|243.14|245.37|243.07|7
1650316660000|2022-04-18 21:17:40|245.37|243.07|245.34|243.04|245.37|243.07|245.34|243.04|6
1650316670000|2022-04-18 21:17:50|245.38|243.08|245.36|243.06|245.38|243.08|245.34|243.04|9
1650316680000|2022-04-18 21:18:00|245.39|243.09|245.44|243.14|245.47|243.17|245.39|243.09|4
1650316690000|2022-04-18 21:18:10|245.46|243.16|245.48|243.18|245.48|243.18|245.46|243.16|2
1650316700000|2022-04-18 21:18:20|245.46|243.16|245.57|243.27|245.57|243.27|245.42|243.12|8
1650316710000|2022-04-18 21:18:30|245.6|243.3|245.57|243.27|245.6|243.3|245.57|243.27|2
1650316720000|2022-04-18 21:18:40|245.63|243.33|245.79|243.49|245.96|243.66|245.55|243.25|17
1650316730000|2022-04-18 21:18:50|245.8|243.5|245.82|243.52|245.92|243.62|245.78|243.48|14
1650316740000|2022-04-18 21:19:00|245.78|243.48|245.72|243.42|245.78|243.48|245.71|243.41|5
1650316750000|2022-04-18 21:19:10|245.73|243.43|245.72|243.42|245.74|243.44|245.72|243.42|3
1650316760000|2022-04-18 21:19:20|245.74|243.44|245.86|243.56|245.87|243.57|245.73|243.43|5
1650316770000|2022-04-18 21:19:30|245.85|243.55|245.75|243.45|245.85|243.55|245.71|243.41|10
1650316780000|2022-04-18 21:19:40|245.76|243.46|245.72|243.42|245.77|243.47|245.72|243.42|8
1650316790000|2022-04-18 21:19:50|245.74|243.44|245.72|243.42|245.75|243.45|245.72|243.42|9
1650316800000|2022-04-18 21:20:00|245.73|243.43|245.79|243.49|245.82|243.52|245.72|243.42|13
1650316810000|2022-04-18 21:20:10|245.81|243.51|245.74|243.44|245.96|243.66|245.74|243.44|15
1650316820000|2022-04-18 21:20:20|245.79|243.49|245.81|243.51|245.81|243.51|245.76|243.46|11
1650316830000|2022-04-18 21:20:30|245.86|243.56|245.83|243.53|245.9|243.6|245.82|243.52|9
1650316840000|2022-04-18 21:20:40|245.86|243.56|246.39|244.09|246.5|244.2|245.85|243.55|21
1650316850000|2022-04-18 21:20:50|246.48|244.18|246.56|244.26|246.59|244.29|246.47|244.17|21
1650316860000|2022-04-18 21:21:00|246.55|244.25|246.61|244.31|246.61|244.31|246.55|244.25|13
1650316870000|2022-04-18 21:21:10|246.62|244.32|246.65|244.35|246.69|244.39|246.61|244.31|15
1650316880000|2022-04-18 21:21:20|246.69|244.39|246.65|244.35|246.69|244.39|246.6|244.3|10
1650316890000|2022-04-18 21:21:30|246.67|244.37|246.67|244.37|246.67|244.37|246.65|244.35|5
1650316900000|2022-04-18 21:21:40|246.69|244.39|246.47|244.17|246.69|244.39|246.47|244.17|22
1650316910000|2022-04-18 21:21:50|246.46|244.16|246.47|244.17|246.49|244.19|246.45|244.15|10
1650316920000|2022-04-18 21:22:00|246.45|244.15|246.46|244.16|246.48|244.18|246.44|244.14|9
1650316930000|2022-04-18 21:22:10|246.49|244.19|246.68|244.38|246.68|244.38|246.47|244.17|12
1650316940000|2022-04-18 21:22:20|246.66|244.36|246.78|244.48|246.78|244.48|246.63|244.33|10
1650316950000|2022-04-18 21:22:30|246.8|244.5|246.74|244.44|246.82|244.52|246.73|244.43|16
1650316960000|2022-04-18 21:22:40|246.78|244.48|246.81|244.51|246.81|244.51|246.76|244.46|6
1650316970000|2022-04-18 21:22:50|246.85|244.55|246.68|244.38|246.85|244.55|246.67|244.37|19
1650316980000|2022-04-18 21:23:00|246.69|244.39|246.57|244.27|246.73|244.43|246.57|244.27|18
1650316990000|2022-04-18 21:23:10|246.56|244.26|246.59|244.29|246.59|244.29|246.55|244.25|9
1650317000000|2022-04-18 21:23:20|246.57|244.27|246.63|244.33|246.68|244.38|246.55|244.25|16
1650317010000|2022-04-18 21:23:30|246.62|244.32|246.64|244.34|246.65|244.35|246.62|244.32|6
1650317020000|2022-04-18 21:23:40|246.65|244.35|246.65|244.35|246.74|244.44|246.61|244.31|14
1650317030000|2022-04-18 21:23:50|246.62|244.32|246.58|244.28|246.62|244.32|246.58|244.28|2
1650317040000|2022-04-18 21:24:00|246.6|244.3|246.54|244.24|246.6|244.3|246.54|244.24|7
1650317050000|2022-04-18 21:24:10|246.56|244.26|246.51|244.21|246.59|244.29|246.44|244.14|12
1650317060000|2022-04-18 21:24:20|246.5|244.2|246.51|244.21|246.54|244.24|246.47|244.17|13
1650317070000|2022-04-18 21:24:30|246.5|244.2|246.5|244.2|246.5|244.2|246.5|244.2|1
1650317090000|2022-04-18 21:24:50|246.51|244.21|246.52|244.22|246.53|244.23|246.5|244.2|5
1650317100000|2022-04-18 21:25:00|246.54|244.24|246.52|244.22|246.55|244.25|246.47|244.17|7
1650317110000|2022-04-18 21:25:10|246.55|244.25|246.51|244.21|246.55|244.25|246.51|244.21|5
1650317120000|2022-04-18 21:25:20|246.52|244.22|246.51|244.21|246.52|244.22|246.51|244.21|4
1650317130000|2022-04-18 21:25:30|246.53|244.23|246.61|244.31|246.61|244.31|246.51|244.21|7
1650317140000|2022-04-18 21:25:40|246.62|244.32|246.63|244.33|246.64|244.34|246.62|244.32|3
1650317150000|2022-04-18 21:25:50|246.66|244.36|246.69|244.39|246.7|244.4|246.63|244.33|7
1650317160000|2022-04-18 21:26:00|246.7|244.4|246.69|244.39|246.7|244.4|246.69|244.39|4
1650317170000|2022-04-18 21:26:10|246.68|244.38|246.62|244.32|246.68|244.38|246.61|244.31|6
1650317180000|2022-04-18 21:26:20|246.63|244.33|246.68|244.38|246.69|244.39|246.63|244.33|5
1650317190000|2022-04-18 21:26:30|246.69|244.39|246.74|244.44|246.78|244.48|246.63|244.33|11
1650317200000|2022-04-18 21:26:40|246.73|244.43|246.65|244.35|246.73|244.43|246.64|244.34|3
1650317210000|2022-04-18 21:26:50|246.64|244.34|246.75|244.45|246.75|244.45|246.64|244.34|13
1650317220000|2022-04-18 21:27:00|246.8|244.5|246.71|244.41|246.83|244.53|246.71|244.41|10
1650317230000|2022-04-18 21:27:10|246.7|244.4|246.64|244.34|246.7|244.4|246.63|244.33|9
1650317240000|2022-04-18 21:27:20|246.66|244.36|246.64|244.34|246.66|244.36|246.59|244.29|10
1650317250000|2022-04-18 21:27:30|246.66|244.36|246.67|244.37|246.7|244.4|246.62|244.32|4
1650317260000|2022-04-18 21:27:40|246.68|244.38|246.72|244.42|246.76|244.46|246.68|244.38|4
1650317270000|2022-04-18 21:27:50|246.71|244.41|246.64|244.34|246.73|244.43|246.64|244.34|5
1650317280000|2022-04-18 21:28:00|246.66|244.36|246.71|244.41|246.72|244.42|246.65|244.35|4
1650317290000|2022-04-18 21:28:10|246.7|244.4|246.75|244.45|246.76|244.46|246.7|244.4|10
1650317300000|2022-04-18 21:28:20|246.73|244.43|246.8|244.5|246.8|244.5|246.73|244.43|9
1650317310000|2022-04-18 21:28:30|246.77|244.47|246.74|244.44|246.81|244.51|246.71|244.41|8
1650317320000|2022-04-18 21:28:40|246.86|244.56|246.78|244.48|246.86|244.56|246.78|244.48|4
1650317330000|2022-04-18 21:28:50|246.77|244.47|246.85|244.55|246.85|244.55|246.77|244.47|3
1650317340000|2022-04-18 21:29:00|246.77|244.47|246.79|244.49|246.79|244.49|246.77|244.47|2
1650317350000|2022-04-18 21:29:10|246.81|244.51|246.74|244.44|246.82|244.52|246.74|244.44|5
1650317370000|2022-04-18 21:29:30|246.75|244.45|246.65|244.35|246.75|244.45|246.65|244.35|3
1650317380000|2022-04-18 21:29:40|246.74|244.44|246.74|244.44|246.74|244.44|246.74|244.44|1
1650317390000|2022-04-18 21:29:50|246.73|244.43|246.74|244.44|246.74|244.44|246.73|244.43|2
1650317400000|2022-04-18 21:30:00|246.76|244.46|246.73|244.43|246.76|244.46|246.73|244.43|4
1650317410000|2022-04-18 21:30:10|246.72|244.42|246.72|244.42|246.72|244.42|246.72|244.42|1
1650317420000|2022-04-18 21:30:20|246.73|244.43|246.66|244.36|246.73|244.43|246.66|244.36|4
1650317430000|2022-04-18 21:30:30|246.67|244.37|246.67|244.37|246.71|244.41|246.66|244.36|6
1650317440000|2022-04-18 21:30:40|246.66|244.36|246.64|244.34|246.69|244.39|246.61|244.31|10
1650317450000|2022-04-18 21:30:50|246.65|244.35|246.64|244.34|246.73|244.43|246.62|244.32|13
1650317460000|2022-04-18 21:31:00|246.65|244.35|246.57|244.27|246.66|244.36|246.57|244.27|8
1650317490000|2022-04-18 21:31:30|246.58|244.28|246.56|244.26|246.6|244.3|246.56|244.26|4
1650317500000|2022-04-18 21:31:40|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650317510000|2022-04-18 21:31:50|246.54|244.24|246.49|244.19|246.57|244.27|246.49|244.19|12
1650317520000|2022-04-18 21:32:00|246.5|244.2|246.5|244.2|246.5|244.2|246.5|244.2|1
1650317540000|2022-04-18 21:32:20|246.49|244.19|246.48|244.18|246.49|244.19|246.48|244.18|2
1650317550000|2022-04-18 21:32:30|246.49|244.19|246.47|244.17|246.49|244.19|246.47|244.17|2
1650317560000|2022-04-18 21:32:40|246.42|244.12|246.44|244.14|246.44|244.14|246.37|244.07|4
1650317580000|2022-04-18 21:33:00|246.43|244.13|246.39|244.09|246.43|244.13|246.37|244.07|3
1650317590000|2022-04-18 21:33:10|246.38|244.08|246.36|244.06|246.38|244.08|246.36|244.06|2
1650317600000|2022-04-18 21:33:20|246.35|244.05|246.33|244.03|246.38|244.08|246.33|244.03|7
1650317610000|2022-04-18 21:33:30|246.38|244.08|246.32|244.02|246.38|244.08|246.28|243.98|11
1650317620000|2022-04-18 21:33:40|246.33|244.03|246.38|244.08|246.38|244.08|246.33|244.03|2
1650317630000|2022-04-18 21:33:50|246.36|244.06|246.41|244.11|246.41|244.11|246.35|244.05|14
1650317640000|2022-04-18 21:34:00|246.42|244.12|246.43|244.13|246.45|244.15|246.41|244.11|7
1650317660000|2022-04-18 21:34:20|246.44|244.14|246.43|244.13|246.47|244.17|246.42|244.12|6
1650317670000|2022-04-18 21:34:30|246.44|244.14|246.44|244.14|246.44|244.14|246.43|244.13|3
1650317680000|2022-04-18 21:34:40|246.43|244.13|246.46|244.16|246.46|244.16|246.43|244.13|5
1650317690000|2022-04-18 21:34:50|246.45|244.15|246.46|244.16|246.46|244.16|246.45|244.15|4
1650317700000|2022-04-18 21:35:00|246.5|244.2|246.48|244.18|246.5|244.2|246.43|244.13|5
1650317710000|2022-04-18 21:35:10|246.47|244.17|246.51|244.21|246.53|244.23|246.47|244.17|9
1650317720000|2022-04-18 21:35:20|246.52|244.22|246.56|244.26|246.56|244.26|246.46|244.16|5
1650317730000|2022-04-18 21:35:30|246.54|244.24|246.53|244.23|246.55|244.25|246.47|244.17|14
1650317750000|2022-04-18 21:35:50|246.52|244.22|246.51|244.21|246.53|244.23|246.51|244.21|4
1650317760000|2022-04-18 21:36:00|246.54|244.24|246.54|244.24|246.55|244.25|246.51|244.21|5
1650317770000|2022-04-18 21:36:10|246.55|244.25|246.54|244.24|246.55|244.25|246.54|244.24|2
1650317780000|2022-04-18 21:36:20|246.63|244.33|246.62|244.32|246.63|244.33|246.6|244.3|4
1650317790000|2022-04-18 21:36:30|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650317800000|2022-04-18 21:36:40|246.66|244.36|246.66|244.36|246.66|244.36|246.64|244.34|5
1650317810000|2022-04-18 21:36:50|246.67|244.37|246.76|244.46|246.78|244.48|246.67|244.37|3
1650317820000|2022-04-18 21:37:00|246.72|244.42|246.79|244.49|246.79|244.49|246.72|244.42|9
1650317830000|2022-04-18 21:37:10|246.84|244.54|246.82|244.52|246.84|244.54|246.79|244.49|4
1650317840000|2022-04-18 21:37:20|246.79|244.49|246.79|244.49|246.84|244.54|246.79|244.49|4
1650317860000|2022-04-18 21:37:40|246.8|244.5|246.9|244.6|246.98|244.68|246.79|244.49|10
1650317870000|2022-04-18 21:37:50|246.91|244.61|246.91|244.61|246.91|244.61|246.91|244.61|1
1650317880000|2022-04-18 21:38:00|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1650317890000|2022-04-18 21:38:10|246.89|244.59|246.9|244.6|246.9|244.6|246.89|244.59|2
1650317900000|2022-04-18 21:38:20|246.88|244.58|246.89|244.59|246.9|244.6|246.85|244.55|8
1650317910000|2022-04-18 21:38:30|246.87|244.57|246.76|244.46|246.88|244.58|246.75|244.45|12
1650317920000|2022-04-18 21:38:40|246.79|244.49|246.68|244.38|246.79|244.49|246.68|244.38|9
1650317930000|2022-04-18 21:38:50|246.7|244.4|246.72|244.42|246.72|244.42|246.69|244.39|5
1650317940000|2022-04-18 21:39:00|246.73|244.43|246.8|244.5|246.81|244.51|246.73|244.43|6
1650317950000|2022-04-18 21:39:10|246.82|244.52|246.8|244.5|246.82|244.52|246.8|244.5|3
1650317960000|2022-04-18 21:39:20|246.81|244.51|246.95|244.65|246.95|244.65|246.81|244.51|3
1650317970000|2022-04-18 21:39:30|246.98|244.68|246.98|244.68|246.98|244.68|246.96|244.66|3
1650317980000|2022-04-18 21:39:40|246.94|244.64|246.98|244.68|246.98|244.68|246.94|244.64|2
1650317990000|2022-04-18 21:39:50|246.94|244.64|246.9|244.6|246.98|244.68|246.9|244.6|5
1650318000000|2022-04-18 21:40:00|246.91|244.61|246.77|244.47|246.91|244.61|246.75|244.45|9
1650318010000|2022-04-18 21:40:10|246.75|244.45|246.77|244.47|246.78|244.48|246.74|244.44|4
1650318020000|2022-04-18 21:40:20|246.78|244.48|246.72|244.42|246.82|244.52|246.72|244.42|9
1650318030000|2022-04-18 21:40:30|246.71|244.41|246.63|244.33|246.76|244.46|246.61|244.31|16
1650318040000|2022-04-18 21:40:40|246.58|244.28|246.72|244.42|246.73|244.43|246.57|244.27|9
1650318050000|2022-04-18 21:40:50|246.7|244.4|246.7|244.4|246.72|244.42|246.66|244.36|9
1650318060000|2022-04-18 21:41:00|246.71|244.41|246.77|244.47|246.87|244.57|246.71|244.41|6
1650318070000|2022-04-18 21:41:10|246.76|244.46|246.75|244.45|246.77|244.47|246.75|244.45|3
1650318080000|2022-04-18 21:41:20|246.73|244.43|246.73|244.43|246.75|244.45|246.73|244.43|3
1650318090000|2022-04-18 21:41:30|246.77|244.47|246.73|244.43|246.85|244.55|246.73|244.43|6
1650318100000|2022-04-18 21:41:40|246.77|244.47|246.73|244.43|246.77|244.47|246.73|244.43|3
1650318110000|2022-04-18 21:41:50|246.86|244.56|246.79|244.49|246.86|244.56|246.76|244.46|7
1650318120000|2022-04-18 21:42:00|246.83|244.53|246.65|244.35|246.83|244.53|246.64|244.34|8
1650318130000|2022-04-18 21:42:10|246.63|244.33|246.63|244.33|246.64|244.34|246.63|244.33|3
1650318140000|2022-04-18 21:42:20|246.62|244.32|246.65|244.35|246.66|244.36|246.62|244.32|4
1650318150000|2022-04-18 21:42:30|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|2
1650318160000|2022-04-18 21:42:40|246.63|244.33|246.66|244.36|246.66|244.36|246.63|244.33|2
1650318170000|2022-04-18 21:42:50|246.67|244.37|246.73|244.43|246.73|244.43|246.65|244.35|3
1650318180000|2022-04-18 21:43:00|246.74|244.44|246.66|244.36|246.74|244.44|246.57|244.27|10
1650318190000|2022-04-18 21:43:10|246.65|244.35|246.61|244.31|246.65|244.35|246.54|244.24|3
1650318200000|2022-04-18 21:43:20|246.68|244.38|246.67|244.37|246.68|244.38|246.56|244.26|9
1650318210000|2022-04-18 21:43:30|246.65|244.35|246.65|244.35|246.65|244.35|246.57|244.27|4
1650318220000|2022-04-18 21:43:40|246.63|244.33|246.65|244.35|246.65|244.35|246.54|244.24|5
1650318240000|2022-04-18 21:44:00|246.64|244.34|246.63|244.33|246.64|244.34|246.49|244.19|14
1650318250000|2022-04-18 21:44:10|246.59|244.29|246.54|244.24|246.59|244.29|246.52|244.22|8
1650318260000|2022-04-18 21:44:20|246.55|244.25|246.54|244.24|246.55|244.25|246.54|244.24|2
1650318280000|2022-04-18 21:44:40|246.52|244.22|246.52|244.22|246.53|244.23|246.52|244.22|3
1650318290000|2022-04-18 21:44:50|246.56|244.26|246.5|244.2|246.56|244.26|246.5|244.2|4
1650318300000|2022-04-18 21:45:00|246.51|244.21|246.51|244.21|246.54|244.24|246.51|244.21|3
1650318310000|2022-04-18 21:45:10|246.54|244.24|246.44|244.14|246.54|244.24|246.44|244.14|2
1650318320000|2022-04-18 21:45:20|246.43|244.13|246.43|244.13|246.46|244.16|246.34|244.04|9
1650318330000|2022-04-18 21:45:30|246.44|244.14|246.45|244.15|246.45|244.15|246.43|244.13|5
1650318340000|2022-04-18 21:45:40|246.35|244.05|246.37|244.07|246.48|244.18|246.34|244.04|16
1650318350000|2022-04-18 21:45:50|246.4|244.1|246.35|244.05|246.4|244.1|246.26|243.96|8
1650318360000|2022-04-18 21:46:00|246.33|244.03|246.31|244.01|246.35|244.05|246.26|243.96|11
1650318370000|2022-04-18 21:46:10|246.32|244.02|246.37|244.07|246.39|244.09|246.32|244.02|8
1650318380000|2022-04-18 21:46:20|246.39|244.09|246.21|243.91|246.39|244.09|246.14|243.84|18
1650318390000|2022-04-18 21:46:30|246.2|243.9|246.15|243.85|246.2|243.9|246.15|243.85|5
1650318400000|2022-04-18 21:46:40|246.16|243.86|246.02|243.72|246.17|243.87|246.02|243.72|7
1650318410000|2022-04-18 21:46:50|246.01|243.71|245.94|243.64|246.01|243.71|245.94|243.64|8
1650318420000|2022-04-18 21:47:00|245.93|243.63|245.99|243.69|245.99|243.69|245.93|243.63|7
1650318430000|2022-04-18 21:47:10|246|243.7|245.96|243.66|246|243.7|245.92|243.62|11
1650318440000|2022-04-18 21:47:20|245.97|243.67|245.96|243.66|245.97|243.67|245.96|243.66|2
1650318450000|2022-04-18 21:47:30|245.95|243.65|245.96|243.66|246|243.7|245.95|243.65|6
1650318460000|2022-04-18 21:47:40|245.97|243.67|246|243.7|246|243.7|245.97|243.67|7
1650318470000|2022-04-18 21:47:50|246.03|243.73|246|243.7|246.03|243.73|246|243.7|3
1650318480000|2022-04-18 21:48:00|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650318490000|2022-04-18 21:48:10|246|243.7|246|243.7|246|243.7|246|243.7|1
1650318500000|2022-04-18 21:48:20|245.99|243.69|246|243.7|246.01|243.71|245.98|243.68|5
1650318520000|2022-04-18 21:48:40|246.01|243.71|246.01|243.71|246.01|243.71|246|243.7|3
1650318530000|2022-04-18 21:48:50|246.06|243.76|246.01|243.71|246.06|243.76|246.01|243.71|2
1650318540000|2022-04-18 21:49:00|246.05|243.75|246.02|243.72|246.05|243.75|246|243.7|4
1650318550000|2022-04-18 21:49:10|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650318560000|2022-04-18 21:49:20|246.06|243.76|246.01|243.71|246.06|243.76|246.01|243.71|4
1650318570000|2022-04-18 21:49:30|246|243.7|246.01|243.71|246.01|243.71|246|243.7|2
1650318580000|2022-04-18 21:49:40|246.02|243.72|246.02|243.72|246.02|243.72|246.02|243.72|1
1650318590000|2022-04-18 21:49:50|246.01|243.71|246.02|243.72|246.04|243.74|246.01|243.71|3
1650318600000|2022-04-18 21:50:00|246.01|243.71|246.01|243.71|246.03|243.73|246|243.7|5
1650318610000|2022-04-18 21:50:10|246.02|243.72|245.96|243.66|246.02|243.72|245.95|243.65|6
1650318620000|2022-04-18 21:50:20|245.95|243.65|245.97|243.67|245.97|243.67|245.9|243.6|6
1650318630000|2022-04-18 21:50:30|245.98|243.68|246.02|243.72|246.04|243.74|245.98|243.68|9
1650318640000|2022-04-18 21:50:40|246.04|243.74|246.1|243.8|246.1|243.8|246.01|243.71|11
1650318650000|2022-04-18 21:50:50|246.08|243.78|246.08|243.78|246.08|243.78|246.07|243.77|3
1650318660000|2022-04-18 21:51:00|246.09|243.79|246.11|243.81|246.11|243.81|246.08|243.78|7
1650318670000|2022-04-18 21:51:10|246.1|243.8|246.1|243.8|246.11|243.81|246.09|243.79|9
1650318680000|2022-04-18 21:51:20|246.09|243.79|246.11|243.81|246.11|243.81|246.09|243.79|3
1650318690000|2022-04-18 21:51:30|246.15|243.85|246.27|243.97|246.27|243.97|246.15|243.85|4
1650318700000|2022-04-18 21:51:40|246.26|243.96|246.36|244.06|246.36|244.06|246.26|243.96|6
1650318710000|2022-04-18 21:51:50|246.39|244.09|246.39|244.09|246.43|244.13|246.37|244.07|8
1650318720000|2022-04-18 21:52:00|246.41|244.11|246.38|244.08|246.45|244.15|246.38|244.08|6
1650318730000|2022-04-18 21:52:10|246.39|244.09|246.37|244.07|246.41|244.11|246.37|244.07|6
1650318740000|2022-04-18 21:52:20|246.42|244.12|246.37|244.07|246.42|244.12|246.37|244.07|3
1650318750000|2022-04-18 21:52:30|246.38|244.08|246.38|244.08|246.39|244.09|246.37|244.07|5
1650318760000|2022-04-18 21:52:40|246.37|244.07|246.37|244.07|246.38|244.08|246.37|244.07|7
1650318770000|2022-04-18 21:52:50|246.31|244.01|246.44|244.14|246.44|244.14|246.31|244.01|5
1650318780000|2022-04-18 21:53:00|246.45|244.15|246.47|244.17|246.47|244.17|246.43|244.13|3
1650318790000|2022-04-18 21:53:10|246.45|244.15|246.45|244.15|246.45|244.15|246.45|244.15|1
1650318800000|2022-04-18 21:53:20|246.44|244.14|246.39|244.09|246.44|244.14|246.39|244.09|4
1650318810000|2022-04-18 21:53:30|246.4|244.1|246.37|244.07|246.4|244.1|246.37|244.07|5
1650318820000|2022-04-18 21:53:40|246.38|244.08|246.43|244.13|246.43|244.13|246.38|244.08|2
1650318840000|2022-04-18 21:54:00|246.42|244.12|246.43|244.13|246.43|244.13|246.42|244.12|2
1650318850000|2022-04-18 21:54:10|246.44|244.14|246.44|244.14|246.44|244.14|246.44|244.14|1
1650318860000|2022-04-18 21:54:20|246.43|244.13|246.43|244.13|246.43|244.13|246.43|244.13|1
1650318870000|2022-04-18 21:54:30|246.44|244.14|246.44|244.14|246.45|244.15|246.44|244.14|3
1650318880000|2022-04-18 21:54:40|246.43|244.13|246.43|244.13|246.43|244.13|246.43|244.13|1
1650318900000|2022-04-18 21:55:00|246.41|244.11|246.54|244.24|246.54|244.24|246.41|244.11|13
1650318910000|2022-04-18 21:55:10|246.52|244.22|246.66|244.36|246.72|244.42|246.52|244.22|15
1650318920000|2022-04-18 21:55:20|246.65|244.35|246.63|244.33|246.66|244.36|246.58|244.28|8
1650318930000|2022-04-18 21:55:30|246.62|244.32|246.62|244.32|246.63|244.33|246.62|244.32|3
1650318950000|2022-04-18 21:55:50|246.63|244.33|246.62|244.32|246.63|244.33|246.62|244.32|2
1650318960000|2022-04-18 21:56:00|246.63|244.33|246.83|244.53|246.83|244.53|246.61|244.31|13
1650318970000|2022-04-18 21:56:10|246.77|244.47|246.77|244.47|246.83|244.53|246.77|244.47|5
1650318980000|2022-04-18 21:56:20|246.78|244.48|246.77|244.47|246.84|244.54|246.74|244.44|7
1650318990000|2022-04-18 21:56:30|246.76|244.46|246.76|244.46|246.76|244.46|246.75|244.45|3
1650319000000|2022-04-18 21:56:40|246.77|244.47|246.75|244.45|246.77|244.47|246.75|244.45|3
1650319010000|2022-04-18 21:56:50|246.7|244.4|246.75|244.45|246.79|244.49|246.7|244.4|4
1650319020000|2022-04-18 21:57:00|246.76|244.46|246.75|244.45|246.76|244.46|246.7|244.4|5
1650319030000|2022-04-18 21:57:10|246.76|244.46|246.76|244.46|246.76|244.46|246.76|244.46|1
1650319040000|2022-04-18 21:57:20|246.77|244.47|246.73|244.43|246.82|244.52|246.73|244.43|5
1650319050000|2022-04-18 21:57:30|246.71|244.41|246.72|244.42|246.72|244.42|246.71|244.41|2
1650319060000|2022-04-18 21:57:40|246.73|244.43|246.75|244.45|246.81|244.51|246.73|244.43|7
1650319070000|2022-04-18 21:57:50|246.74|244.44|246.36|244.06|246.79|244.49|246.35|244.05|15
1650319080000|2022-04-18 21:58:00|246.35|244.05|246.34|244.04|246.35|244.05|246.32|244.02|6
1650319090000|2022-04-18 21:58:10|246.33|244.03|246.32|244.02|246.33|244.03|246.32|244.02|4
1650319100000|2022-04-18 21:58:20|246.33|244.03|246.47|244.17|246.53|244.23|246.33|244.03|8
1650319110000|2022-04-18 21:58:30|246.46|244.16|246.46|244.16|246.47|244.17|246.46|244.16|3
1650319120000|2022-04-18 21:58:40|246.47|244.17|246.46|244.16|246.5|244.2|246.46|244.16|3
1650319130000|2022-04-18 21:58:50|246.47|244.17|246.45|244.15|246.5|244.2|246.45|244.15|5
1650319140000|2022-04-18 21:59:00|246.48|244.18|246.47|244.17|246.48|244.18|246.46|244.16|4
1650319150000|2022-04-18 21:59:10|246.5|244.2|246.51|244.21|246.52|244.22|246.5|244.2|3
1650319160000|2022-04-18 21:59:20|246.52|244.22|246.52|244.22|246.52|244.22|246.51|244.21|3
1650319170000|2022-04-18 21:59:30|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650319180000|2022-04-18 21:59:40|246.5|244.2|246.52|244.22|246.52|244.22|246.49|244.19|5
1650319190000|2022-04-18 21:59:50|246.51|244.21|246.51|244.21|246.53|244.23|246.49|244.19|10
1650319200000|2022-04-18 22:00:00|246.5|244.2|246.5|244.2|246.5|244.2|246.43|244.13|13
1650319210000|2022-04-18 22:00:10|246.47|244.17|246.4|244.1|246.47|244.17|246.4|244.1|10
1650319220000|2022-04-18 22:00:20|246.41|244.11|246.48|244.18|246.48|244.18|246.4|244.1|8
1650319230000|2022-04-18 22:00:30|246.47|244.17|246.46|244.16|246.47|244.17|246.44|244.14|4
1650319240000|2022-04-18 22:00:40|246.47|244.17|246.47|244.17|246.49|244.19|246.47|244.17|4
1650319250000|2022-04-18 22:00:50|246.46|244.16|246.47|244.17|246.5|244.2|246.46|244.16|4
1650319260000|2022-04-18 22:01:00|246.49|244.19|246.47|244.17|246.49|244.19|246.46|244.16|4
1650319270000|2022-04-18 22:01:10|246.51|244.21|246.52|244.22|246.52|244.22|246.51|244.21|2
1650319280000|2022-04-18 22:01:20|246.51|244.21|246.52|244.22|246.54|244.24|246.5|244.2|7
1650319290000|2022-04-18 22:01:30|246.53|244.23|246.47|244.17|246.53|244.23|246.47|244.17|4
1650319300000|2022-04-18 22:01:40|246.49|244.19|246.47|244.17|246.49|244.19|246.44|244.14|9
1650319310000|2022-04-18 22:01:50|246.41|244.11|246.42|244.12|246.43|244.13|246.36|244.06|8
1650319320000|2022-04-18 22:02:00|246.37|244.07|246.42|244.12|246.43|244.13|246.37|244.07|3
1650319330000|2022-04-18 22:02:10|246.4|244.1|246.36|244.06|246.42|244.12|246.36|244.06|7
1650319340000|2022-04-18 22:02:20|246.35|244.05|246.35|244.05|246.36|244.06|246.35|244.05|5
1650319360000|2022-04-18 22:02:40|246.36|244.06|246.4|244.1|246.41|244.11|246.35|244.05|13
1650319370000|2022-04-18 22:02:50|246.39|244.09|246.44|244.14|246.44|244.14|246.39|244.09|4
1650319380000|2022-04-18 22:03:00|246.49|244.19|246.48|244.18|246.49|244.19|246.48|244.18|2
1650319390000|2022-04-18 22:03:10|246.49|244.19|246.5|244.2|246.5|244.2|246.48|244.18|6
1650319400000|2022-04-18 22:03:20|246.48|244.18|246.63|244.33|246.63|244.33|246.48|244.18|4
1650319410000|2022-04-18 22:03:30|246.64|244.34|246.65|244.35|246.68|244.38|246.64|244.34|4
1650319420000|2022-04-18 22:03:40|246.68|244.38|246.71|244.41|246.71|244.41|246.68|244.38|5
1650319430000|2022-04-18 22:03:50|246.72|244.42|246.72|244.42|246.72|244.42|246.72|244.42|1
1650319440000|2022-04-18 22:04:00|246.69|244.39|246.72|244.42|246.72|244.42|246.69|244.39|2
1650319450000|2022-04-18 22:04:10|246.69|244.39|246.72|244.42|246.72|244.42|246.69|244.39|2
1650319460000|2022-04-18 22:04:20|246.75|244.45|246.77|244.47|246.78|244.48|246.71|244.41|11
1650319470000|2022-04-18 22:04:30|246.74|244.44|246.77|244.47|246.77|244.47|246.74|244.44|4
1650319480000|2022-04-18 22:04:40|246.75|244.45|246.78|244.48|246.81|244.51|246.73|244.43|5
1650319490000|2022-04-18 22:04:50|246.77|244.47|246.8|244.5|246.8|244.5|246.77|244.47|3
1650319500000|2022-04-18 22:05:00|246.77|244.47|246.8|244.5|246.82|244.52|246.77|244.47|4
1650319530000|2022-04-18 22:05:30|246.81|244.51|246.85|244.55|246.85|244.55|246.8|244.5|4
1650319540000|2022-04-18 22:05:40|246.83|244.53|246.77|244.47|246.83|244.53|246.77|244.47|5
1650319550000|2022-04-18 22:05:50|246.76|244.46|246.76|244.46|246.76|244.46|246.75|244.45|3
1650319560000|2022-04-18 22:06:00|246.77|244.47|246.76|244.46|246.77|244.47|246.76|244.46|2
1650319570000|2022-04-18 22:06:10|246.77|244.47|246.76|244.46|246.82|244.52|246.76|244.46|3
1650319580000|2022-04-18 22:06:20|246.81|244.51|246.43|244.13|246.81|244.51|246.43|244.13|13
1650319590000|2022-04-18 22:06:30|246.41|244.11|246.32|244.02|246.41|244.11|246.32|244.02|6
1650319600000|2022-04-18 22:06:40|246.33|244.03|246.32|244.02|246.33|244.03|246.31|244.01|3
1650319620000|2022-04-18 22:07:00|246.33|244.03|246.41|244.11|246.41|244.11|246.31|244.01|8
1650319630000|2022-04-18 22:07:10|246.45|244.15|246.45|244.15|246.5|244.2|246.44|244.14|12
1650319640000|2022-04-18 22:07:20|246.46|244.16|246.5|244.2|246.51|244.21|246.46|244.16|5
1650319650000|2022-04-18 22:07:30|246.49|244.19|246.44|244.14|246.49|244.19|246.43|244.13|6
1650319660000|2022-04-18 22:07:40|246.45|244.15|246.44|244.14|246.47|244.17|246.44|244.14|4
1650319670000|2022-04-18 22:07:50|246.46|244.16|246.45|244.15|246.46|244.16|246.45|244.15|4
1650319680000|2022-04-18 22:08:00|246.44|244.14|246.44|244.14|246.5|244.2|246.44|244.14|13
1650319690000|2022-04-18 22:08:10|246.45|244.15|246.45|244.15|246.45|244.15|246.45|244.15|1
1650319700000|2022-04-18 22:08:20|246.44|244.14|246.59|244.29|246.59|244.29|246.44|244.14|7
1650319710000|2022-04-18 22:08:30|246.6|244.3|246.59|244.29|246.6|244.3|246.57|244.27|8
1650319720000|2022-04-18 22:08:40|246.58|244.28|246.58|244.28|246.59|244.29|246.58|244.28|3
1650319730000|2022-04-18 22:08:50|246.59|244.29|246.6|244.3|246.6|244.3|246.58|244.28|4
1650319740000|2022-04-18 22:09:00|246.58|244.28|246.63|244.33|246.63|244.33|246.58|244.28|6
1650319750000|2022-04-18 22:09:10|246.65|244.35|246.62|244.32|246.65|244.35|246.62|244.32|3
1650319780000|2022-04-18 22:09:40|246.61|244.31|246.58|244.28|246.62|244.32|246.58|244.28|6
1650319790000|2022-04-18 22:09:50|246.56|244.26|246.5|244.2|246.59|244.29|246.5|244.2|12
1650319800000|2022-04-18 22:10:00|246.51|244.21|246.48|244.18|246.53|244.23|246.42|244.12|13
1650319810000|2022-04-18 22:10:10|246.5|244.2|246.51|244.21|246.51|244.21|246.48|244.18|9
1650319820000|2022-04-18 22:10:20|246.49|244.19|246.49|244.19|246.49|244.19|246.49|244.19|1
1650319830000|2022-04-18 22:10:30|246.5|244.2|246.48|244.18|246.5|244.2|246.48|244.18|4
1650319840000|2022-04-18 22:10:40|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650319850000|2022-04-18 22:10:50|246.48|244.18|246.32|244.02|246.48|244.18|246.32|244.02|6
1650319860000|2022-04-18 22:11:00|246.33|244.03|246.34|244.04|246.34|244.04|246.32|244.02|3
1650319870000|2022-04-18 22:11:10|246.32|244.02|246.39|244.09|246.4|244.1|246.31|244.01|6
1650319880000|2022-04-18 22:11:20|246.37|244.07|246.45|244.15|246.45|244.15|246.37|244.07|9
1650319890000|2022-04-18 22:11:30|246.44|244.14|246.43|244.13|246.44|244.14|246.43|244.13|2
1650319900000|2022-04-18 22:11:40|246.44|244.14|246.44|244.14|246.46|244.16|246.44|244.14|4
1650319910000|2022-04-18 22:11:50|246.45|244.15|246.36|244.06|246.45|244.15|246.36|244.06|7
1650319920000|2022-04-18 22:12:00|246.37|244.07|246.3|244|246.4|244.1|246.29|243.99|13
1650319930000|2022-04-18 22:12:10|246.29|243.99|246.28|243.98|246.29|243.99|246.28|243.98|4
1650319940000|2022-04-18 22:12:20|246.27|243.97|246.25|243.95|246.28|243.98|246.25|243.95|4
1650319950000|2022-04-18 22:12:30|246.24|243.94|246.23|243.93|246.25|243.95|246.23|243.93|4
1650319970000|2022-04-18 22:12:50|246.24|243.94|246.32|244.02|246.32|244.02|246.24|243.94|7
1650319980000|2022-04-18 22:13:00|246.31|244.01|246.33|244.03|246.36|244.06|246.3|244|7
1650319990000|2022-04-18 22:13:10|246.35|244.05|246.34|244.04|246.35|244.05|246.33|244.03|4
1650320000000|2022-04-18 22:13:20|246.33|244.03|246.35|244.05|246.35|244.05|246.33|244.03|4
1650320010000|2022-04-18 22:13:30|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650320020000|2022-04-18 22:13:40|246.38|244.08|246.25|243.95|246.38|244.08|246.25|243.95|9
1650320030000|2022-04-18 22:13:50|246.23|243.93|246.3|244|246.3|244|246.22|243.92|4
1650320040000|2022-04-18 22:14:00|246.34|244.04|246.31|244.01|246.34|244.04|246.29|243.99|4
1650320050000|2022-04-18 22:14:10|246.3|244|246.32|244.02|246.33|244.03|246.3|244|3
1650320060000|2022-04-18 22:14:20|246.33|244.03|246.33|244.03|246.34|244.04|246.33|244.03|5
1650320070000|2022-04-18 22:14:30|246.32|244.02|246.28|243.98|246.32|244.02|246.28|243.98|7
1650320080000|2022-04-18 22:14:40|246.02|243.72|245.92|243.62|246.02|243.72|245.92|243.62|4
1650320100000|2022-04-18 22:15:00|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|4
1650320110000|2022-04-18 22:15:10|245.91|243.61|245.93|243.63|245.99|243.69|245.91|243.61|8
1650320130000|2022-04-18 22:15:30|245.95|243.65|246|243.7|246|243.7|245.95|243.65|5
1650320140000|2022-04-18 22:15:40|245.95|243.65|245.91|243.61|245.95|243.65|245.91|243.61|3
1650320150000|2022-04-18 22:15:50|245.9|243.6|245.83|243.53|245.94|243.64|245.8|243.5|7
1650320160000|2022-04-18 22:16:00|245.85|243.55|245.85|243.55|245.85|243.55|245.85|243.55|1
1650320170000|2022-04-18 22:16:10|245.84|243.54|245.69|243.39|245.84|243.54|245.69|243.39|10
1650320180000|2022-04-18 22:16:20|245.68|243.38|245.59|243.29|245.68|243.38|245.59|243.29|7
1650320190000|2022-04-18 22:16:30|245.58|243.28|245.52|243.22|245.59|243.29|245.51|243.21|9
1650320200000|2022-04-18 22:16:40|245.53|243.23|245.58|243.28|245.59|243.29|245.53|243.23|6
1650320210000|2022-04-18 22:16:50|245.59|243.29|245.59|243.29|245.59|243.29|245.58|243.28|3
1650320220000|2022-04-18 22:17:00|245.58|243.28|245.48|243.18|245.58|243.28|245.45|243.15|10
1650320230000|2022-04-18 22:17:10|245.49|243.19|245.51|243.21|245.52|243.22|245.48|243.18|5
1650320240000|2022-04-18 22:17:20|245.5|243.2|245.52|243.22|245.52|243.22|245.5|243.2|3
1650320250000|2022-04-18 22:17:30|245.5|243.2|245.5|243.2|245.5|243.2|245.5|243.2|1
1650320260000|2022-04-18 22:17:40|245.51|243.21|245.45|243.15|245.51|243.21|245.44|243.14|10
1650320280000|2022-04-18 22:18:00|245.49|243.19|245.45|243.15|245.49|243.19|245.45|243.15|4
1650320300000|2022-04-18 22:18:20|245.44|243.14|245.31|243.01|245.49|243.19|245.31|243.01|14
1650320310000|2022-04-18 22:18:30|245.3|243|245.03|242.73|245.31|243.01|245.01|242.71|19
1650320320000|2022-04-18 22:18:40|244.99|242.69|244.96|242.66|245|242.7|244.96|242.66|3
1650320330000|2022-04-18 22:18:50|244.95|242.65|245|242.7|245|242.7|244.94|242.64|11
1650320340000|2022-04-18 22:19:00|244.99|242.69|245.01|242.71|245.01|242.71|244.99|242.69|3
1650320350000|2022-04-18 22:19:10|245|242.7|245|242.7|245|242.7|245|242.7|1
1650320360000|2022-04-18 22:19:20|244.98|242.68|245.37|243.07|245.37|243.07|244.98|242.68|20
1650320370000|2022-04-18 22:19:30|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650320380000|2022-04-18 22:19:40|245.36|243.06|245.32|243.02|245.36|243.06|245.32|243.02|3
1650320390000|2022-04-18 22:19:50|245.34|243.04|245.32|243.02|245.35|243.05|245.32|243.02|3
1650320400000|2022-04-18 22:20:00|245.33|243.03|245.42|243.12|245.44|243.14|245.32|243.02|10
1650320410000|2022-04-18 22:20:10|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1650320420000|2022-04-18 22:20:20|245.42|243.12|245.4|243.1|245.42|243.12|245.4|243.1|5
1650320440000|2022-04-18 22:20:40|245.31|243.01|245.3|243|245.41|243.11|245.29|242.99|10
1650320450000|2022-04-18 22:20:50|245.29|242.99|245.34|243.04|245.34|243.04|245.28|242.98|7
1650320460000|2022-04-18 22:21:00|245.37|243.07|245.36|243.06|245.37|243.07|245.35|243.05|5
1650320480000|2022-04-18 22:21:20|245.39|243.09|245.45|243.15|245.47|243.17|245.38|243.08|5
1650320490000|2022-04-18 22:21:30|245.44|243.14|245.46|243.16|245.49|243.19|245.44|243.14|6
1650320500000|2022-04-18 22:21:40|245.45|243.15|245.46|243.16|245.47|243.17|245.45|243.15|4
1650320510000|2022-04-18 22:21:50|245.47|243.17|245.5|243.2|245.54|243.24|245.47|243.17|5
1650320520000|2022-04-18 22:22:00|245.55|243.25|245.59|243.29|245.6|243.3|245.55|243.25|9
1650320530000|2022-04-18 22:22:10|245.61|243.31|245.66|243.36|245.67|243.37|245.61|243.31|9
1650320540000|2022-04-18 22:22:20|245.7|243.4|245.77|243.47|245.77|243.47|245.7|243.4|6
1650320550000|2022-04-18 22:22:30|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650320560000|2022-04-18 22:22:40|245.86|243.56|245.78|243.48|245.86|243.56|245.77|243.47|6
1650320570000|2022-04-18 22:22:50|245.77|243.47|245.78|243.48|245.78|243.48|245.77|243.47|2
1650320580000|2022-04-18 22:23:00|245.81|243.51|245.77|243.47|245.81|243.51|245.73|243.43|5
1650320590000|2022-04-18 22:23:10|245.83|243.53|246.17|243.87|246.18|243.88|245.75|243.45|13
1650320600000|2022-04-18 22:23:20|246.16|243.86|246.19|243.89|246.21|243.91|246.16|243.86|15
1650320610000|2022-04-18 22:23:30|246.18|243.88|246.18|243.88|246.18|243.88|246.18|243.88|1
1650320620000|2022-04-18 22:23:40|246.17|243.87|246.17|243.87|246.17|243.87|246.17|243.87|1
1650320630000|2022-04-18 22:23:50|246.21|243.91|246.16|243.86|246.21|243.91|246.16|243.86|3
1650320640000|2022-04-18 22:24:00|246.2|243.9|245.92|243.62|246.21|243.91|245.92|243.62|8
1650320650000|2022-04-18 22:24:10|245.91|243.61|245.91|243.61|245.93|243.63|245.91|243.61|3
1650320660000|2022-04-18 22:24:20|245.93|243.63|245.91|243.61|245.93|243.63|245.91|243.61|2
1650320670000|2022-04-18 22:24:30|245.93|243.63|246|243.7|246|243.7|245.93|243.63|3
1650320680000|2022-04-18 22:24:40|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650320690000|2022-04-18 22:24:50|246.04|243.74|246.02|243.72|246.04|243.74|246.02|243.72|4
1650320700000|2022-04-18 22:25:00|246.01|243.71|246.02|243.72|246.02|243.72|246.01|243.71|4
1650320710000|2022-04-18 22:25:10|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650320720000|2022-04-18 22:25:20|246|243.7|246.18|243.88|246.18|243.88|246|243.7|7
1650320730000|2022-04-18 22:25:30|246.17|243.87|245.95|243.65|246.17|243.87|245.93|243.63|6
1650320740000|2022-04-18 22:25:40|245.96|243.66|246|243.7|246.01|243.71|245.96|243.66|3
1650320750000|2022-04-18 22:25:50|246.06|243.76|246.1|243.8|246.1|243.8|246.06|243.76|5
1650320760000|2022-04-18 22:26:00|246.11|243.81|246.07|243.77|246.11|243.81|246.07|243.77|2
1650320770000|2022-04-18 22:26:10|246.08|243.78|246.08|243.78|246.08|243.78|246.08|243.78|1
1650320780000|2022-04-18 22:26:20|246.09|243.79|246.1|243.8|246.1|243.8|246.09|243.79|2
1650320800000|2022-04-18 22:26:40|246.11|243.81|246.19|243.89|246.19|243.89|246.1|243.8|8
1650320810000|2022-04-18 22:26:50|246.11|243.81|246.19|243.89|246.19|243.89|246.11|243.81|5
1650320820000|2022-04-18 22:27:00|246.18|243.88|246.18|243.88|246.18|243.88|246.17|243.87|3
1650320830000|2022-04-18 22:27:10|246.11|243.81|246.01|243.71|246.11|243.81|246|243.7|5
1650320840000|2022-04-18 22:27:20|246|243.7|245.92|243.62|246.01|243.71|245.92|243.62|5
1650320850000|2022-04-18 22:27:30|245.9|243.6|245.92|243.62|245.92|243.62|245.9|243.6|3
1650320860000|2022-04-18 22:27:40|245.93|243.63|245.94|243.64|245.94|243.64|245.93|243.63|2
1650320870000|2022-04-18 22:27:50|245.96|243.66|246.01|243.71|246.01|243.71|245.93|243.63|9
1650320880000|2022-04-18 22:28:00|246|243.7|245.96|243.66|246.01|243.71|245.96|243.66|4
1650320890000|2022-04-18 22:28:10|245.93|243.63|245.92|243.62|245.93|243.63|245.87|243.57|17
1650320900000|2022-04-18 22:28:20|245.94|243.64|245.95|243.65|245.95|243.65|245.93|243.63|5
1650320910000|2022-04-18 22:28:30|245.93|243.63|245.87|243.57|245.93|243.63|245.87|243.57|8
1650320920000|2022-04-18 22:28:40|245.88|243.58|245.88|243.58|245.88|243.58|245.88|243.58|1
1650320930000|2022-04-18 22:28:50|245.87|243.57|245.88|243.58|245.88|243.58|245.87|243.57|2
1650320940000|2022-04-18 22:29:00|245.89|243.59|245.92|243.62|245.92|243.62|245.87|243.57|6
1650320950000|2022-04-18 22:29:10|245.94|243.64|245.93|243.63|245.96|243.66|245.93|243.63|3
1650320960000|2022-04-18 22:29:20|245.91|243.61|245.94|243.64|245.95|243.65|245.91|243.61|11
1650320970000|2022-04-18 22:29:30|245.92|243.62|245.93|243.63|245.94|243.64|245.92|243.62|4
1650320980000|2022-04-18 22:29:40|245.92|243.62|245.92|243.62|245.92|243.62|245.92|243.62|1
1650320990000|2022-04-18 22:29:50|245.93|243.63|245.92|243.62|245.94|243.64|245.92|243.62|7
1650321000000|2022-04-18 22:30:00|245.95|243.65|245.93|243.63|245.95|243.65|245.92|243.62|7
1650321010000|2022-04-18 22:30:10|245.92|243.62|245.93|243.63|245.93|243.63|245.92|243.62|2
1650321020000|2022-04-18 22:30:20|245.94|243.64|246|243.7|246|243.7|245.94|243.64|5
1650321040000|2022-04-18 22:30:40|245.99|243.69|245.95|243.65|245.99|243.69|245.94|243.64|7
1650321050000|2022-04-18 22:30:50|245.94|243.64|245.88|243.58|245.94|243.64|245.85|243.55|11
1650321060000|2022-04-18 22:31:00|245.89|243.59|245.92|243.62|245.92|243.62|245.89|243.59|2
1650321070000|2022-04-18 22:31:10|245.86|243.56|245.87|243.57|245.87|243.57|245.86|243.56|2
1650321080000|2022-04-18 22:31:20|245.92|243.62|245.9|243.6|245.92|243.62|245.9|243.6|3
1650321090000|2022-04-18 22:31:30|245.88|243.58|245.88|243.58|245.88|243.58|245.88|243.58|1
1650321100000|2022-04-18 22:31:40|245.87|243.57|245.86|243.56|245.89|243.59|245.82|243.52|9
1650321110000|2022-04-18 22:31:50|245.87|243.57|245.9|243.6|245.9|243.6|245.87|243.57|5
1650321120000|2022-04-18 22:32:00|245.86|243.56|245.9|243.6|245.9|243.6|245.85|243.55|6
1650321130000|2022-04-18 22:32:10|245.88|243.58|245.69|243.39|245.88|243.58|245.69|243.39|18
1650321140000|2022-04-18 22:32:20|245.68|243.38|245.61|243.31|245.69|243.39|245.61|243.31|7
1650321150000|2022-04-18 22:32:30|245.62|243.32|245.61|243.31|245.62|243.32|245.61|243.31|2
1650321160000|2022-04-18 22:32:40|245.6|243.3|245.49|243.19|245.64|243.34|245.49|243.19|10
1650321170000|2022-04-18 22:32:50|245.51|243.21|245.38|243.08|245.54|243.24|245.38|243.08|12
1650321180000|2022-04-18 22:33:00|245.33|243.03|245.31|243.01|245.34|243.04|245.16|242.86|21
1650321190000|2022-04-18 22:33:10|245.32|243.02|245.52|243.22|245.53|243.23|245.32|243.02|6
1650321200000|2022-04-18 22:33:20|245.53|243.23|245.53|243.23|245.53|243.23|245.53|243.23|1
1650321210000|2022-04-18 22:33:30|245.55|243.25|245.52|243.22|245.55|243.25|245.51|243.21|9
1650321220000|2022-04-18 22:33:40|245.53|243.23|245.51|243.21|245.53|243.23|245.51|243.21|3
1650321230000|2022-04-18 22:33:50|245.5|243.2|245.64|243.34|245.64|243.34|245.5|243.2|16
1650321240000|2022-04-18 22:34:00|245.65|243.35|245.65|243.35|245.7|243.4|245.64|243.34|8
1650321250000|2022-04-18 22:34:10|245.64|243.34|245.65|243.35|245.69|243.39|245.64|243.34|10
1650321270000|2022-04-18 22:34:30|245.64|243.34|245.62|243.32|245.68|243.38|245.62|243.32|9
1650321280000|2022-04-18 22:34:40|245.63|243.33|245.63|243.33|245.63|243.33|245.63|243.33|1
1650321290000|2022-04-18 22:34:50|245.65|243.35|245.65|243.35|245.65|243.35|245.65|243.35|1
1650321300000|2022-04-18 22:35:00|245.67|243.37|245.73|243.43|245.77|243.47|245.63|243.33|9
1650321310000|2022-04-18 22:35:10|245.75|243.45|245.85|243.55|245.85|243.55|245.75|243.45|3
1650321320000|2022-04-18 22:35:20|245.84|243.54|245.88|243.58|245.88|243.58|245.83|243.53|5
1650321330000|2022-04-18 22:35:30|245.87|243.57|245.81|243.51|245.87|243.57|245.81|243.51|4
1650321350000|2022-04-18 22:35:50|245.79|243.49|245.79|243.49|245.79|243.49|245.79|243.49|1
1650321360000|2022-04-18 22:36:00|245.8|243.5|245.58|243.28|245.8|243.5|245.58|243.28|15
1650321370000|2022-04-18 22:36:10|245.57|243.27|245.7|243.4|245.7|243.4|245.56|243.26|7
1650321380000|2022-04-18 22:36:20|245.69|243.39|245.69|243.39|245.7|243.4|245.69|243.39|3
1650321390000|2022-04-18 22:36:30|245.7|243.4|245.68|243.38|245.71|243.41|245.68|243.38|4
1650321410000|2022-04-18 22:36:50|245.73|243.43|245.73|243.43|245.73|243.43|245.65|243.35|5
1650321440000|2022-04-18 22:37:20|245.76|243.46|245.76|243.46|245.81|243.51|245.76|243.46|5
1650321450000|2022-04-18 22:37:30|245.75|243.45|245.77|243.47|245.81|243.51|245.75|243.45|8
1650321460000|2022-04-18 22:37:40|245.78|243.48|245.78|243.48|245.78|243.48|245.77|243.47|3
1650321480000|2022-04-18 22:38:00|245.72|243.42|245.8|243.5|245.8|243.5|245.72|243.42|5
1650321490000|2022-04-18 22:38:10|245.76|243.46|245.77|243.47|245.77|243.47|245.76|243.46|2
1650321500000|2022-04-18 22:38:20|245.82|243.52|245.82|243.52|245.82|243.52|245.82|243.52|1
1650321510000|2022-04-18 22:38:30|245.81|243.51|245.76|243.46|245.81|243.51|245.76|243.46|3
1650321520000|2022-04-18 22:38:40|245.82|243.52|245.7|243.4|245.82|243.52|245.7|243.4|7
1650321530000|2022-04-18 22:38:50|245.71|243.41|245.69|243.39|245.72|243.42|245.68|243.38|10
1650321540000|2022-04-18 22:39:00|245.68|243.38|245.67|243.37|245.7|243.4|245.67|243.37|4
1650321550000|2022-04-18 22:39:10|245.71|243.41|245.69|243.39|245.73|243.43|245.69|243.39|4
1650321590000|2022-04-18 22:39:50|245.68|243.38|245.66|243.36|245.69|243.39|245.66|243.36|4
1650321600000|2022-04-18 22:40:00|245.64|243.34|245.61|243.31|245.68|243.38|245.61|243.31|6
1650321610000|2022-04-18 22:40:10|245.64|243.34|245.6|243.3|245.65|243.35|245.6|243.3|6
1650321620000|2022-04-18 22:40:20|245.61|243.31|245.6|243.3|245.62|243.32|245.55|243.25|11
1650321630000|2022-04-18 22:40:30|245.56|243.26|245.53|243.23|245.56|243.26|245.52|243.22|3
1650321650000|2022-04-18 22:40:50|245.52|243.22|245.52|243.22|245.52|243.22|245.52|243.22|1
1650321660000|2022-04-18 22:41:00|245.55|243.25|245.57|243.27|245.57|243.27|245.55|243.25|3
1650321670000|2022-04-18 22:41:10|245.58|243.28|245.71|243.41|245.72|243.42|245.58|243.28|9
1650321680000|2022-04-18 22:41:20|245.7|243.4|245.7|243.4|245.7|243.4|245.69|243.39|3
1650321720000|2022-04-18 22:42:00|245.71|243.41|245.7|243.4|245.71|243.41|245.7|243.4|2
1650321730000|2022-04-18 22:42:10|245.69|243.39|245.71|243.41|245.71|243.41|245.69|243.39|2
1650321740000|2022-04-18 22:42:20|245.67|243.37|245.67|243.37|245.67|243.37|245.67|243.37|1
1650321750000|2022-04-18 22:42:30|245.68|243.38|245.68|243.38|245.69|243.39|245.68|243.38|3
1650321760000|2022-04-18 22:42:40|245.71|243.41|245.72|243.42|245.74|243.44|245.67|243.37|7
1650321770000|2022-04-18 22:42:50|245.74|243.44|245.7|243.4|245.76|243.46|245.67|243.37|6
1650321780000|2022-04-18 22:43:00|245.69|243.39|245.62|243.32|245.73|243.43|245.61|243.31|12
1650321790000|2022-04-18 22:43:10|245.69|243.39|245.6|243.3|245.69|243.39|245.59|243.29|10
1650321800000|2022-04-18 22:43:20|245.62|243.32|245.64|243.34|245.64|243.34|245.62|243.32|3
1650321810000|2022-04-18 22:43:30|245.68|243.38|245.64|243.34|245.68|243.38|245.62|243.32|4
1650321830000|2022-04-18 22:43:50|245.65|243.35|245.64|243.34|245.67|243.37|245.63|243.33|5
1650321840000|2022-04-18 22:44:00|245.65|243.35|245.65|243.35|245.68|243.38|245.6|243.3|5
1650321850000|2022-04-18 22:44:10|245.68|243.38|245.71|243.41|245.71|243.41|245.68|243.38|3
1650321870000|2022-04-18 22:44:30|245.7|243.4|245.72|243.42|245.72|243.42|245.69|243.39|5
1650321880000|2022-04-18 22:44:40|245.71|243.41|245.71|243.41|245.71|243.41|245.71|243.41|1
1650321900000|2022-04-18 22:45:00|245.7|243.4|245.75|243.45|245.75|243.45|245.7|243.4|5
1650321910000|2022-04-18 22:45:10|245.76|243.46|245.74|243.44|245.76|243.46|245.74|243.44|2
1650321920000|2022-04-18 22:45:20|245.75|243.45|245.74|243.44|245.75|243.45|245.73|243.43|4
1650321930000|2022-04-18 22:45:30|245.73|243.43|245.68|243.38|245.73|243.43|245.68|243.38|9
1650321940000|2022-04-18 22:45:40|245.7|243.4|245.68|243.38|245.7|243.4|245.68|243.38|3
1650321950000|2022-04-18 22:45:50|245.62|243.32|245.62|243.32|245.62|243.32|245.62|243.32|1
1650321980000|2022-04-18 22:46:20|245.61|243.31|245.54|243.24|245.61|243.31|245.53|243.23|7
1650321990000|2022-04-18 22:46:30|245.53|243.23|245.53|243.23|245.53|243.23|245.52|243.22|3
1650322000000|2022-04-18 22:46:40|245.55|243.25|245.55|243.25|245.55|243.25|245.55|243.25|1
1650322010000|2022-04-18 22:46:50|245.57|243.27|245.55|243.25|245.57|243.27|245.55|243.25|3
1650322020000|2022-04-18 22:47:00|245.51|243.21|245.63|243.33|245.63|243.33|245.51|243.21|5
1650322030000|2022-04-18 22:47:10|245.71|243.41|245.71|243.41|245.71|243.41|245.71|243.41|1
1650322040000|2022-04-18 22:47:20|245.73|243.43|245.71|243.41|245.75|243.45|245.71|243.41|3
1650322050000|2022-04-18 22:47:30|245.73|243.43|245.81|243.51|245.81|243.51|245.71|243.41|6
1650322060000|2022-04-18 22:47:40|245.8|243.5|245.8|243.5|245.8|243.5|245.8|243.5|1
1650322070000|2022-04-18 22:47:50|245.81|243.51|245.86|243.56|245.9|243.6|245.81|243.51|9
1650322080000|2022-04-18 22:48:00|245.9|243.6|245.86|243.56|245.9|243.6|245.86|243.56|2
1650322090000|2022-04-18 22:48:10|245.85|243.55|245.88|243.58|245.89|243.59|245.85|243.55|3
1650322100000|2022-04-18 22:48:20|245.9|243.6|245.89|243.59|245.9|243.6|245.87|243.57|6
1650322110000|2022-04-18 22:48:30|245.88|243.58|245.84|243.54|245.88|243.58|245.84|243.54|6
1650322120000|2022-04-18 22:48:40|245.85|243.55|245.86|243.56|245.86|243.56|245.85|243.55|2
1650322140000|2022-04-18 22:49:00|245.91|243.61|245.91|243.61|245.92|243.62|245.9|243.6|4
1650322160000|2022-04-18 22:49:20|245.9|243.6|245.92|243.62|245.92|243.62|245.9|243.6|3
1650322170000|2022-04-18 22:49:30|245.9|243.6|245.81|243.51|245.91|243.61|245.81|243.51|10
1650322180000|2022-04-18 22:49:40|245.83|243.53|245.83|243.53|245.86|243.56|245.81|243.51|9
1650322190000|2022-04-18 22:49:50|245.82|243.52|245.72|243.42|245.84|243.54|245.72|243.42|10
1650322200000|2022-04-18 22:50:00|245.64|243.34|245.73|243.43|245.74|243.44|245.64|243.34|9
1650322210000|2022-04-18 22:50:10|245.74|243.44|245.74|243.44|245.78|243.48|245.67|243.37|7
1650322220000|2022-04-18 22:50:20|245.76|243.46|245.7|243.4|245.76|243.46|245.7|243.4|5
1650322230000|2022-04-18 22:50:30|245.72|243.42|245.68|243.38|245.72|243.42|245.67|243.37|4
1650322250000|2022-04-18 22:50:50|245.67|243.37|245.89|243.59|245.89|243.59|245.67|243.37|11
1650322260000|2022-04-18 22:51:00|245.9|243.6|246.2|243.9|246.22|243.92|245.9|243.6|12
1650322270000|2022-04-18 22:51:10|246.21|243.91|246.21|243.91|246.28|243.98|246.19|243.89|9
1650322280000|2022-04-18 22:51:20|246.22|243.92|246.36|244.06|246.36|244.06|246.22|243.92|8
1650322290000|2022-04-18 22:51:30|246.41|244.11|246.26|243.96|246.46|244.16|246.26|243.96|13
1650322300000|2022-04-18 22:51:40|246.27|243.97|246.28|243.98|246.28|243.98|246.27|243.97|12
1650322310000|2022-04-18 22:51:50|246.29|243.99|246.35|244.05|246.36|244.06|246.27|243.97|13
1650322320000|2022-04-18 22:52:00|246.33|244.03|246.1|243.8|246.33|244.03|246.1|243.8|18
1650322330000|2022-04-18 22:52:10|246.08|243.78|245.95|243.65|246.08|243.78|245.95|243.65|15
1650322340000|2022-04-18 22:52:20|245.99|243.69|246|243.7|246.1|243.8|245.99|243.69|14
1650322350000|2022-04-18 22:52:30|245.99|243.69|245.94|243.64|246|243.7|245.92|243.62|8
1650322360000|2022-04-18 22:52:40|245.95|243.65|246|243.7|246.01|243.71|245.94|243.64|9
1650322370000|2022-04-18 22:52:50|246.01|243.71|245.94|243.64|246.02|243.72|245.94|243.64|9
1650322380000|2022-04-18 22:53:00|245.97|243.67|245.94|243.64|245.97|243.67|245.93|243.63|4
1650322390000|2022-04-18 22:53:10|246|243.7|246.15|243.85|246.15|243.85|246|243.7|9
1650322400000|2022-04-18 22:53:20|246.16|243.86|246.18|243.88|246.22|243.92|246.16|243.86|5
1650322410000|2022-04-18 22:53:30|246.17|243.87|246.2|243.9|246.2|243.9|246.16|243.86|9
1650322420000|2022-04-18 22:53:40|246.17|243.87|246.05|243.75|246.17|243.87|246.05|243.75|13
1650322430000|2022-04-18 22:53:50|246.04|243.74|246.43|244.13|246.44|244.14|246.04|243.74|10
1650322440000|2022-04-18 22:54:00|246.48|244.18|246.5|244.2|246.54|244.24|246.42|244.12|16
1650322450000|2022-04-18 22:54:10|246.49|244.19|246.57|244.27|246.57|244.27|246.44|244.14|9
1650322460000|2022-04-18 22:54:20|246.54|244.24|246.72|244.42|246.72|244.42|246.53|244.23|16
1650322470000|2022-04-18 22:54:30|246.76|244.46|246.75|244.45|246.82|244.52|246.72|244.42|12
1650322480000|2022-04-18 22:54:40|246.72|244.42|246.7|244.4|246.72|244.42|246.59|244.29|15
1650322490000|2022-04-18 22:54:50|246.71|244.41|246.71|244.41|246.74|244.44|246.63|244.33|17
1650322500000|2022-04-18 22:55:00|246.75|244.45|246.71|244.41|246.75|244.45|246.7|244.4|5
1650322510000|2022-04-18 22:55:10|246.74|244.44|246.74|244.44|246.76|244.46|246.73|244.43|5
1650322520000|2022-04-18 22:55:20|246.77|244.47|246.82|244.52|246.82|244.52|246.77|244.47|3
1650322530000|2022-04-18 22:55:30|246.81|244.51|246.76|244.46|246.83|244.53|246.74|244.44|11
1650322550000|2022-04-18 22:55:50|246.77|244.47|246.75|244.45|246.82|244.52|246.75|244.45|5
1650322560000|2022-04-18 22:56:00|246.79|244.49|246.74|244.44|246.79|244.49|246.74|244.44|4
1650322570000|2022-04-18 22:56:10|246.73|244.43|246.71|244.41|246.77|244.47|246.71|244.41|5
1650322580000|2022-04-18 22:56:20|246.77|244.47|246.74|244.44|246.77|244.47|246.71|244.41|5
1650322590000|2022-04-18 22:56:30|246.69|244.39|246.68|244.38|246.72|244.42|246.68|244.38|6
1650322600000|2022-04-18 22:56:40|246.69|244.39|246.69|244.39|246.69|244.39|246.69|244.39|1
1650322610000|2022-04-18 22:56:50|246.7|244.4|246.91|244.61|246.91|244.61|246.7|244.4|7
1650322620000|2022-04-18 22:57:00|246.93|244.63|246.92|244.62|246.93|244.63|246.91|244.61|3
1650322630000|2022-04-18 22:57:10|246.91|244.61|246.82|244.52|246.92|244.62|246.8|244.5|9
1650322640000|2022-04-18 22:57:20|246.87|244.57|246.83|244.53|246.87|244.57|246.81|244.51|4
1650322650000|2022-04-18 22:57:30|246.8|244.5|246.84|244.54|246.84|244.54|246.8|244.5|4
1650322660000|2022-04-18 22:57:40|246.87|244.57|246.85|244.55|246.87|244.57|246.83|244.53|5
1650322670000|2022-04-18 22:57:50|246.84|244.54|246.85|244.55|246.85|244.55|246.84|244.54|2
1650322680000|2022-04-18 22:58:00|246.89|244.59|246.81|244.51|246.91|244.61|246.81|244.51|7
1650322690000|2022-04-18 22:58:10|246.8|244.5|246.81|244.51|246.81|244.51|246.8|244.5|2
1650322700000|2022-04-18 22:58:20|246.8|244.5|246.84|244.54|246.86|244.56|246.8|244.5|6
1650322720000|2022-04-18 22:58:40|246.87|244.57|246.8|244.5|246.87|244.57|246.8|244.5|5
1650322730000|2022-04-18 22:58:50|246.77|244.47|246.77|244.47|246.77|244.47|246.77|244.47|1
1650322740000|2022-04-18 22:59:00|246.79|244.49|246.85|244.55|246.85|244.55|246.79|244.49|4
1650322750000|2022-04-18 22:59:10|246.9|244.6|246.91|244.61|246.94|244.64|246.9|244.6|10
1650322760000|2022-04-18 22:59:20|246.93|244.63|246.93|244.63|246.94|244.64|246.92|244.62|5
1650322770000|2022-04-18 22:59:30|246.95|244.65|246.88|244.58|246.97|244.67|246.88|244.58|14
1650322780000|2022-04-18 22:59:40|246.9|244.6|246.9|244.6|246.91|244.61|246.89|244.59|6
1650322790000|2022-04-18 22:59:50|246.88|244.58|246.85|244.55|246.88|244.58|246.85|244.55|4
1650322800000|2022-04-18 23:00:00|246.86|244.56|246.85|244.55|246.87|244.57|246.83|244.53|6
1650322810000|2022-04-18 23:00:10|246.9|244.6|247|244.7|247|244.7|246.9|244.6|8
1650322820000|2022-04-18 23:00:20|247.03|244.73|246.95|244.65|247.03|244.73|246.94|244.64|12
1650322830000|2022-04-18 23:00:30|246.94|244.64|246.84|244.54|246.94|244.64|246.83|244.53|9
1650322840000|2022-04-18 23:00:40|246.85|244.55|247|244.7|247.03|244.73|246.85|244.55|14
1650322850000|2022-04-18 23:00:50|247.01|244.71|247|244.7|247.01|244.71|246.98|244.68|3
1650322860000|2022-04-18 23:01:00|247.01|244.71|246.95|244.65|247.01|244.71|246.95|244.65|10
1650322870000|2022-04-18 23:01:10|246.93|244.63|246.87|244.57|246.95|244.65|246.87|244.57|12
1650322880000|2022-04-18 23:01:20|246.88|244.58|246.88|244.58|246.88|244.58|246.88|244.58|1
1650322890000|2022-04-18 23:01:30|246.87|244.57|246.74|244.44|246.88|244.58|246.74|244.44|12
1650322900000|2022-04-18 23:01:40|246.73|244.43|246.56|244.26|246.73|244.43|246.54|244.24|13
1650322910000|2022-04-18 23:01:50|246.55|244.25|246.6|244.3|246.63|244.33|246.55|244.25|5
1650322920000|2022-04-18 23:02:00|246.61|244.31|246.52|244.22|246.61|244.31|246.52|244.22|5
1650322930000|2022-04-18 23:02:10|246.59|244.29|246.43|244.13|246.59|244.29|246.41|244.11|16
1650322940000|2022-04-18 23:02:20|246.4|244.1|246.42|244.12|246.42|244.12|246.4|244.1|2
1650322950000|2022-04-18 23:02:30|246.41|244.11|246.32|244.02|246.41|244.11|246.32|244.02|8
1650322960000|2022-04-18 23:02:40|246.34|244.04|246.34|244.04|246.34|244.04|246.33|244.03|3
1650322980000|2022-04-18 23:03:00|246.36|244.06|246.29|243.99|246.37|244.07|246.29|243.99|12
1650322990000|2022-04-18 23:03:10|246.32|244.02|246.3|244|246.32|244.02|246.3|244|2
1650323000000|2022-04-18 23:03:20|246.28|243.98|246.28|243.98|246.28|243.98|246.28|243.98|1
1650323010000|2022-04-18 23:03:30|246.3|244|246.32|244.02|246.33|244.03|246.3|244|6
1650323020000|2022-04-18 23:03:40|246.35|244.05|246.27|243.97|246.35|244.05|246.27|243.97|10
1650323030000|2022-04-18 23:03:50|246.31|244.01|246.3|244|246.31|244.01|246.3|244|2
1650323040000|2022-04-18 23:04:00|246.34|244.04|246.33|244.03|246.34|244.04|246.33|244.03|2
1650323050000|2022-04-18 23:04:10|246.3|244|246.31|244.01|246.33|244.03|246.3|244|5
1650323060000|2022-04-18 23:04:20|246.32|244.02|246.31|244.01|246.34|244.04|246.3|244|7
1650323070000|2022-04-18 23:04:30|246.34|244.04|246.32|244.02|246.34|244.04|246.32|244.02|2
1650323080000|2022-04-18 23:04:40|246.31|244.01|246.32|244.02|246.32|244.02|246.31|244.01|2
1650323090000|2022-04-18 23:04:50|246.3|244|246.28|243.98|246.3|244|246.28|243.98|3
1650323100000|2022-04-18 23:05:00|246.3|244|246.31|244.01|246.31|244.01|246.29|243.99|9
1650323110000|2022-04-18 23:05:10|246.32|244.02|246.32|244.02|246.32|244.02|246.32|244.02|1
1650323120000|2022-04-18 23:05:20|246.33|244.03|246.33|244.03|246.33|244.03|246.33|244.03|1
1650323130000|2022-04-18 23:05:30|246.32|244.02|246.23|243.93|246.33|244.03|246.23|243.93|6
1650323140000|2022-04-18 23:05:40|246.22|243.92|246.23|243.93|246.25|243.95|246.22|243.92|4
1650323150000|2022-04-18 23:05:50|246.22|243.92|246.24|243.94|246.26|243.96|246.19|243.89|7
1650323160000|2022-04-18 23:06:00|246.25|243.95|246.24|243.94|246.26|243.96|246.24|243.94|3
1650323170000|2022-04-18 23:06:10|246.25|243.95|246.25|243.95|246.25|243.95|246.25|243.95|1
1650323190000|2022-04-18 23:06:30|246.29|243.99|246.34|244.04|246.34|244.04|246.29|243.99|4
1650323200000|2022-04-18 23:06:40|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650323210000|2022-04-18 23:06:50|246.34|244.04|246.34|244.04|246.34|244.04|246.34|244.04|1
1650323220000|2022-04-18 23:07:00|246.33|244.03|246.34|244.04|246.35|244.05|246.32|244.02|11
1650323230000|2022-04-18 23:07:10|246.33|244.03|246.34|244.04|246.35|244.05|246.31|244.01|6
1650323240000|2022-04-18 23:07:20|246.35|244.05|246.24|243.94|246.35|244.05|246.23|243.93|9
1650323250000|2022-04-18 23:07:30|246.25|243.95|246.29|243.99|246.3|244|246.24|243.94|7
1650323260000|2022-04-18 23:07:40|246.31|244.01|246.2|243.9|246.32|244.02|246.2|243.9|7
1650323270000|2022-04-18 23:07:50|246.18|243.88|245.97|243.67|246.2|243.9|245.96|243.66|18
1650323280000|2022-04-18 23:08:00|245.96|243.66|245.92|243.62|245.96|243.66|245.87|243.57|15
1650323290000|2022-04-18 23:08:10|245.9|243.6|245.89|243.59|245.91|243.61|245.88|243.58|5
1650323300000|2022-04-18 23:08:20|245.88|243.58|245.87|243.57|245.91|243.61|245.8|243.5|12
1650323310000|2022-04-18 23:08:30|245.84|243.54|245.8|243.5|245.86|243.56|245.76|243.46|10
1650323320000|2022-04-18 23:08:40|245.81|243.51|245.81|243.51|245.81|243.51|245.81|243.51|1
1650323330000|2022-04-18 23:08:50|245.79|243.49|245.85|243.55|245.85|243.55|245.78|243.48|7
1650323340000|2022-04-18 23:09:00|245.9|243.6|245.88|243.58|245.9|243.6|245.87|243.57|3
1650323350000|2022-04-18 23:09:10|245.87|243.57|245.89|243.59|245.89|243.59|245.87|243.57|3
1650323360000|2022-04-18 23:09:20|245.92|243.62|245.92|243.62|245.93|243.63|245.9|243.6|8
1650323370000|2022-04-18 23:09:30|245.95|243.65|245.93|243.63|245.95|243.65|245.92|243.62|3
1650323380000|2022-04-18 23:09:40|245.94|243.64|245.92|243.62|246|243.7|245.92|243.62|3
1650323390000|2022-04-18 23:09:50|245.95|243.65|245.93|243.63|245.95|243.65|245.93|243.63|4
1650323400000|2022-04-18 23:10:00|245.95|243.65|245.95|243.65|245.95|243.65|245.94|243.64|3
1650323410000|2022-04-18 23:10:10|245.96|243.66|245.96|243.66|245.96|243.66|245.96|243.66|1
1650323420000|2022-04-18 23:10:20|245.95|243.65|245.95|243.65|245.95|243.65|245.95|243.65|1
1650323430000|2022-04-18 23:10:30|245.97|243.67|246.01|243.71|246.02|243.72|245.97|243.67|7
1650323440000|2022-04-18 23:10:40|246|243.7|246|243.7|246|243.7|246|243.7|1
1650323450000|2022-04-18 23:10:50|246.01|243.71|245.93|243.63|246.01|243.71|245.93|243.63|6
1650323470000|2022-04-18 23:11:10|245.96|243.66|245.94|243.64|245.96|243.66|245.94|243.64|2
1650323480000|2022-04-18 23:11:20|245.92|243.62|245.93|243.63|245.95|243.65|245.91|243.61|7
1650323490000|2022-04-18 23:11:30|245.92|243.62|245.81|243.51|245.92|243.62|245.79|243.49|10
1650323500000|2022-04-18 23:11:40|245.8|243.5|245.84|243.54|245.84|243.54|245.78|243.48|10
1650323510000|2022-04-18 23:11:50|245.83|243.53|245.79|243.49|245.83|243.53|245.77|243.47|7
1650323520000|2022-04-18 23:12:00|245.83|243.53|245.74|243.44|245.83|243.53|245.74|243.44|8
1650323530000|2022-04-18 23:12:10|245.64|243.34|245.7|243.4|245.7|243.4|245.59|243.29|10
1650323540000|2022-04-18 23:12:20|245.65|243.35|245.64|243.34|245.65|243.35|245.64|243.34|2
1650323550000|2022-04-18 23:12:30|245.62|243.32|245.59|243.29|245.68|243.38|245.59|243.29|8
1650323560000|2022-04-18 23:12:40|245.58|243.28|245.64|243.34|245.64|243.34|245.56|243.26|10
1650323570000|2022-04-18 23:12:50|245.63|243.33|245.73|243.43|245.73|243.43|245.63|243.33|7
1650323580000|2022-04-18 23:13:00|245.7|243.4|245.7|243.4|245.74|243.44|245.69|243.39|10
1650323590000|2022-04-18 23:13:10|245.67|243.37|245.7|243.4|245.73|243.43|245.67|243.37|3
1650323600000|2022-04-18 23:13:20|245.69|243.39|245.69|243.39|245.75|243.45|245.66|243.36|7
1650323610000|2022-04-18 23:13:30|245.68|243.38|245.62|243.32|245.71|243.41|245.62|243.32|9
1650323620000|2022-04-18 23:13:40|245.67|243.37|245.58|243.28|245.68|243.38|245.55|243.25|14
1650323630000|2022-04-18 23:13:50|245.57|243.27|245.49|243.19|245.57|243.27|245.49|243.19|3
1650323640000|2022-04-18 23:14:00|245.52|243.22|245.48|243.18|245.52|243.22|245.47|243.17|6
1650323650000|2022-04-18 23:14:10|245.47|243.17|245.47|243.17|245.47|243.17|245.47|243.17|1
1650323660000|2022-04-18 23:14:20|245.46|243.16|245.46|243.16|245.46|243.16|245.45|243.15|3
1650323670000|2022-04-18 23:14:30|245.47|243.17|245.56|243.26|245.58|243.28|245.47|243.17|11
1650323680000|2022-04-18 23:14:40|245.55|243.25|245.56|243.26|245.56|243.26|245.54|243.24|3
1650323690000|2022-04-18 23:14:50|245.59|243.29|245.58|243.28|245.59|243.29|245.58|243.28|2
1650323700000|2022-04-18 23:15:00|245.56|243.26|245.66|243.36|245.68|243.38|245.56|243.26|11
1650323710000|2022-04-18 23:15:10|245.67|243.37|245.67|243.37|245.67|243.37|245.65|243.35|9
1650323720000|2022-04-18 23:15:20|245.66|243.36|245.66|243.36|245.73|243.43|245.63|243.33|7
1650323730000|2022-04-18 23:15:30|245.65|243.35|245.6|243.3|245.66|243.36|245.6|243.3|6
1650323740000|2022-04-18 23:15:40|245.62|243.32|245.6|243.3|245.63|243.33|245.6|243.3|5
1650323750000|2022-04-18 23:15:50|245.59|243.29|245.62|243.32|245.64|243.34|245.59|243.29|8
1650323760000|2022-04-18 23:16:00|245.64|243.34|245.75|243.45|245.81|243.51|245.64|243.34|12
1650323770000|2022-04-18 23:16:10|245.81|243.51|245.88|243.58|245.91|243.61|245.81|243.51|6
1650323780000|2022-04-18 23:16:20|245.93|243.63|245.91|243.61|245.93|243.63|245.91|243.61|3
1650323790000|2022-04-18 23:16:30|245.9|243.6|245.85|243.55|245.9|243.6|245.84|243.54|9
1650323800000|2022-04-18 23:16:40|245.83|243.53|245.82|243.52|245.91|243.61|245.79|243.49|13
1650323810000|2022-04-18 23:16:50|245.81|243.51|245.79|243.49|245.82|243.52|245.79|243.49|6
1650323820000|2022-04-18 23:17:00|245.81|243.51|245.78|243.48|245.81|243.51|245.76|243.46|4
1650323830000|2022-04-18 23:17:10|245.8|243.5|245.81|243.51|245.82|243.52|245.8|243.5|5
1650323840000|2022-04-18 23:17:20|245.82|243.52|245.84|243.54|245.84|243.54|245.82|243.52|3
1650323850000|2022-04-18 23:17:30|245.89|243.59|245.9|243.6|245.9|243.6|245.85|243.55|13
1650323860000|2022-04-18 23:17:40|245.87|243.57|245.87|243.57|245.9|243.6|245.86|243.56|7
1650323870000|2022-04-18 23:17:50|245.84|243.54|245.84|243.54|245.84|243.54|245.84|243.54|1
1650323880000|2022-04-18 23:18:00|245.82|243.52|245.69|243.39|245.83|243.53|245.69|243.39|13
1650323890000|2022-04-18 23:18:10|245.7|243.4|245.7|243.4|245.7|243.4|245.68|243.38|5
1650323900000|2022-04-18 23:18:20|245.69|243.39|245.67|243.37|245.71|243.41|245.67|243.37|5
1650323910000|2022-04-18 23:18:30|245.73|243.43|245.74|243.44|245.74|243.44|245.73|243.43|2
1650323930000|2022-04-18 23:18:50|245.76|243.46|245.75|243.45|245.76|243.46|245.71|243.41|5
1650323940000|2022-04-18 23:19:00|245.79|243.49|245.75|243.45|245.79|243.49|245.75|243.45|3
1650323950000|2022-04-18 23:19:10|245.76|243.46|245.75|243.45|245.78|243.48|245.75|243.45|3
1650323960000|2022-04-18 23:19:20|245.74|243.44|245.74|243.44|245.79|243.49|245.74|243.44|4
1650323970000|2022-04-18 23:19:30|245.78|243.48|245.75|243.45|245.78|243.48|245.75|243.45|3
1650323980000|2022-04-18 23:19:40|245.74|243.44|245.7|243.4|245.76|243.46|245.7|243.4|6
1650323990000|2022-04-18 23:19:50|245.65|243.35|245.6|243.3|245.65|243.35|245.56|243.26|11
1650324000000|2022-04-18 23:20:00|245.64|243.34|245.73|243.43|245.73|243.43|245.64|243.34|8
1650324010000|2022-04-18 23:20:10|245.72|243.42|245.69|243.39|245.72|243.42|245.69|243.39|6
1650324020000|2022-04-18 23:20:20|245.66|243.36|245.64|243.34|245.69|243.39|245.62|243.32|5
1650324030000|2022-04-18 23:20:30|245.66|243.36|245.64|243.34|245.66|243.36|245.64|243.34|2
1650324040000|2022-04-18 23:20:40|245.66|243.36|245.64|243.34|245.66|243.36|245.64|243.34|6
1650324050000|2022-04-18 23:20:50|245.65|243.35|245.64|243.34|245.65|243.35|245.64|243.34|2
1650324060000|2022-04-18 23:21:00|245.66|243.36|245.64|243.34|245.67|243.37|245.64|243.34|4
1650324070000|2022-04-18 23:21:10|245.66|243.36|245.73|243.43|245.73|243.43|245.66|243.36|5
1650324080000|2022-04-18 23:21:20|245.74|243.44|245.75|243.45|245.76|243.46|245.73|243.43|6
1650324090000|2022-04-18 23:21:30|245.74|243.44|245.74|243.44|245.79|243.49|245.74|243.44|5
1650324100000|2022-04-18 23:21:40|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650324110000|2022-04-18 23:21:50|245.74|243.44|245.67|243.37|245.74|243.44|245.67|243.37|7
1650324120000|2022-04-18 23:22:00|245.66|243.36|245.66|243.36|245.66|243.36|245.64|243.34|5
1650324130000|2022-04-18 23:22:10|245.67|243.37|245.61|243.31|245.72|243.42|245.61|243.31|8
1650324140000|2022-04-18 23:22:20|245.66|243.36|245.68|243.38|245.68|243.38|245.65|243.35|7
1650324150000|2022-04-18 23:22:30|245.67|243.37|245.67|243.37|245.73|243.43|245.67|243.37|7
1650324160000|2022-04-18 23:22:40|245.66|243.36|245.64|243.34|245.67|243.37|245.64|243.34|6
1650324170000|2022-04-18 23:22:50|245.63|243.33|245.64|243.34|245.64|243.34|245.63|243.33|2
1650324180000|2022-04-18 23:23:00|245.65|243.35|245.55|243.25|245.66|243.36|245.5|243.2|15
1650324190000|2022-04-18 23:23:10|245.54|243.24|245.55|243.25|245.58|243.28|245.51|243.21|13
1650324200000|2022-04-18 23:23:20|245.57|243.27|245.53|243.23|245.57|243.27|245.53|243.23|8
1650324210000|2022-04-18 23:23:30|245.56|243.26|245.53|243.23|245.56|243.26|245.53|243.23|3
1650324220000|2022-04-18 23:23:40|245.59|243.29|245.62|243.32|245.62|243.32|245.58|243.28|4
1650324230000|2022-04-18 23:23:50|245.68|243.38|245.89|243.59|245.89|243.59|245.68|243.38|14
1650324240000|2022-04-18 23:24:00|245.85|243.55|245.91|243.61|245.91|243.61|245.81|243.51|12
1650324250000|2022-04-18 23:24:10|245.88|243.58|245.85|243.55|245.88|243.58|245.81|243.51|8
1650324260000|2022-04-18 23:24:20|245.83|243.53|245.84|243.54|245.84|243.54|245.82|243.52|5
1650324270000|2022-04-18 23:24:30|245.83|243.53|245.84|243.54|245.84|243.54|245.83|243.53|2
1650324280000|2022-04-18 23:24:40|245.85|243.55|245.91|243.61|245.91|243.61|245.84|243.54|4
1650324290000|2022-04-18 23:24:50|245.89|243.59|245.84|243.54|245.89|243.59|245.84|243.54|4
1650324300000|2022-04-18 23:25:00|245.83|243.53|245.85|243.55|245.85|243.55|245.82|243.52|8
1650324310000|2022-04-18 23:25:10|245.84|243.54|245.85|243.55|245.85|243.55|245.84|243.54|2
1650324320000|2022-04-18 23:25:20|245.84|243.54|245.86|243.56|245.88|243.58|245.83|243.53|8
1650324330000|2022-04-18 23:25:30|245.85|243.55|245.78|243.48|245.85|243.55|245.72|243.42|11
1650324340000|2022-04-18 23:25:40|245.79|243.49|245.74|243.44|245.79|243.49|245.74|243.44|4
1650324350000|2022-04-18 23:25:50|245.73|243.43|245.7|243.4|245.74|243.44|245.7|243.4|4
1650324360000|2022-04-18 23:26:00|245.72|243.42|245.6|243.3|245.75|243.45|245.6|243.3|12
1650324370000|2022-04-18 23:26:10|245.57|243.27|245.58|243.28|245.6|243.3|245.56|243.26|5
1650324380000|2022-04-18 23:26:20|245.59|243.29|245.58|243.28|245.59|243.29|245.57|243.27|4
1650324390000|2022-04-18 23:26:30|245.57|243.27|245.56|243.26|245.61|243.31|245.55|243.25|9
1650324400000|2022-04-18 23:26:40|245.55|243.25|245.55|243.25|245.55|243.25|245.52|243.22|6
1650324410000|2022-04-18 23:26:50|245.54|243.24|245.52|243.22|245.6|243.3|245.51|243.21|9
1650324420000|2022-04-18 23:27:00|245.45|243.15|245.51|243.21|245.54|243.24|245.45|243.15|5
1650324430000|2022-04-18 23:27:10|245.52|243.22|245.59|243.29|245.6|243.3|245.52|243.22|8
1650324440000|2022-04-18 23:27:20|245.58|243.28|245.58|243.28|245.59|243.29|245.58|243.28|3
1650324450000|2022-04-18 23:27:30|245.57|243.27|245.64|243.34|245.64|243.34|245.56|243.26|10
1650324460000|2022-04-18 23:27:40|245.62|243.32|245.63|243.33|245.64|243.34|245.62|243.32|3
1650324480000|2022-04-18 23:28:00|245.62|243.32|245.64|243.34|245.65|243.35|245.61|243.31|9
1650324490000|2022-04-18 23:28:10|245.63|243.33|245.58|243.28|245.63|243.33|245.57|243.27|7
1650324510000|2022-04-18 23:28:30|245.57|243.27|245.55|243.25|245.58|243.28|245.55|243.25|6
1650324520000|2022-04-18 23:28:40|245.56|243.26|245.48|243.18|245.56|243.26|245.48|243.18|6
1650324530000|2022-04-18 23:28:50|245.49|243.19|245.48|243.18|245.49|243.19|245.48|243.18|2
1650324540000|2022-04-18 23:29:00|245.51|243.21|245.48|243.18|245.51|243.21|245.4|243.1|13
1650324550000|2022-04-18 23:29:10|245.49|243.19|245.43|243.13|245.49|243.19|245.43|243.13|5
1650324560000|2022-04-18 23:29:20|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650324570000|2022-04-18 23:29:30|245.43|243.13|245.44|243.14|245.44|243.14|245.43|243.13|2
1650324580000|2022-04-18 23:29:40|245.43|243.13|245.42|243.12|245.43|243.13|245.42|243.12|4
1650324590000|2022-04-18 23:29:50|245.43|243.13|245.39|243.09|245.43|243.13|245.37|243.07|8
1650324600000|2022-04-18 23:30:00|245.41|243.11|245.43|243.13|245.43|243.13|245.38|243.08|10
1650324610000|2022-04-18 23:30:10|245.44|243.14|245.44|243.14|245.46|243.16|245.44|243.14|7
1650324620000|2022-04-18 23:30:20|245.45|243.15|245.65|243.35|245.65|243.35|245.44|243.14|14
1650324630000|2022-04-18 23:30:30|245.71|243.41|245.67|243.37|245.71|243.41|245.66|243.36|5
1650324650000|2022-04-18 23:30:50|245.7|243.4|245.75|243.45|245.76|243.46|245.7|243.4|11
1650324660000|2022-04-18 23:31:00|245.69|243.39|245.63|243.33|245.76|243.46|245.6|243.3|14
1650324680000|2022-04-18 23:31:20|245.64|243.34|245.69|243.39|245.7|243.4|245.64|243.34|6
1650324700000|2022-04-18 23:31:40|245.64|243.34|245.62|243.32|245.67|243.37|245.62|243.32|10
1650324710000|2022-04-18 23:31:50|245.59|243.29|245.49|243.19|245.59|243.29|245.49|243.19|7
1650324720000|2022-04-18 23:32:00|245.48|243.18|245.49|243.19|245.51|243.21|245.47|243.17|7
1650324730000|2022-04-18 23:32:10|245.51|243.21|245.5|243.2|245.51|243.21|245.5|243.2|2
1650324740000|2022-04-18 23:32:20|245.51|243.21|245.46|243.16|245.52|243.22|245.46|243.16|6
1650324750000|2022-04-18 23:32:30|245.45|243.15|245.46|243.16|245.46|243.16|245.45|243.15|2
1650324760000|2022-04-18 23:32:40|245.48|243.18|245.46|243.16|245.49|243.19|245.46|243.16|3
1650324770000|2022-04-18 23:32:50|245.41|243.11|245.4|243.1|245.43|243.13|245.39|243.09|5
1650324780000|2022-04-18 23:33:00|245.41|243.11|245.43|243.13|245.44|243.14|245.4|243.1|6
1650324790000|2022-04-18 23:33:10|245.4|243.1|245.42|243.12|245.42|243.12|245.4|243.1|2
1650324810000|2022-04-18 23:33:30|245.43|243.13|245.43|243.13|245.43|243.13|245.43|243.13|1
1650324830000|2022-04-18 23:33:50|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650324840000|2022-04-18 23:34:00|245.41|243.11|245.3|243|245.41|243.11|245.3|243|6
1650324860000|2022-04-18 23:34:20|245.31|243.01|245.3|243|245.31|243.01|245.3|243|2
1650324870000|2022-04-18 23:34:30|245.31|243.01|245.38|243.08|245.39|243.09|245.28|242.98|10
1650324880000|2022-04-18 23:34:40|245.39|243.09|245.44|243.14|245.44|243.14|245.39|243.09|5
1650324890000|2022-04-18 23:34:50|245.45|243.15|245.46|243.16|245.46|243.16|245.45|243.15|2
1650324900000|2022-04-18 23:35:00|245.45|243.15|245.46|243.16|245.49|243.19|245.45|243.15|8
1650324910000|2022-04-18 23:35:10|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1650324920000|2022-04-18 23:35:20|245.44|243.14|245.39|243.09|245.45|243.15|245.39|243.09|7
1650324930000|2022-04-18 23:35:30|245.38|243.08|245.36|243.06|245.38|243.08|245.33|243.03|15
1650324940000|2022-04-18 23:35:40|245.35|243.05|245.31|243.01|245.35|243.05|245.31|243.01|4
1650324950000|2022-04-18 23:35:50|245.27|242.97|245.3|243|245.31|243.01|245.27|242.97|9
1650324960000|2022-04-18 23:36:00|245.29|242.99|245.22|242.92|245.29|242.99|245.19|242.89|18
1650324970000|2022-04-18 23:36:10|245.23|242.93|245.06|242.76|245.23|242.93|245.06|242.76|14
1650324980000|2022-04-18 23:36:20|245.05|242.75|245.05|242.75|245.05|242.75|245.05|242.75|1
1650324990000|2022-04-18 23:36:30|245|242.7|245.05|242.75|245.05|242.75|245|242.7|4
1650325000000|2022-04-18 23:36:40|245.04|242.74|245.02|242.72|245.04|242.74|245.02|242.72|5
1650325010000|2022-04-18 23:36:50|245.01|242.71|244.94|242.64|245.01|242.71|244.94|242.64|3
1650325020000|2022-04-18 23:37:00|244.93|242.63|244.96|242.66|244.98|242.68|244.93|242.63|13
1650325030000|2022-04-18 23:37:10|244.97|242.67|245.01|242.71|245.02|242.72|244.95|242.65|9
1650325040000|2022-04-18 23:37:20|245.03|242.73|244.97|242.67|245.03|242.73|244.96|242.66|6
1650325050000|2022-04-18 23:37:30|244.96|242.66|244.94|242.64|245|242.7|244.94|242.64|5
1650325060000|2022-04-18 23:37:40|244.93|242.63|244.96|242.66|244.96|242.66|244.93|242.63|4
1650325070000|2022-04-18 23:37:50|244.94|242.64|244.92|242.62|244.97|242.67|244.9|242.6|9
1650325080000|2022-04-18 23:38:00|244.91|242.61|244.62|242.32|244.91|242.61|244.62|242.32|29
1650325090000|2022-04-18 23:38:10|244.64|242.34|244.68|242.38|244.69|242.39|244.64|242.34|9
1650325100000|2022-04-18 23:38:20|244.73|242.43|244.78|242.48|244.81|242.51|244.73|242.43|7
1650325110000|2022-04-18 23:38:30|244.8|242.5|244.75|242.45|244.8|242.5|244.75|242.45|7
1650325120000|2022-04-18 23:38:40|244.81|242.51|244.84|242.54|244.85|242.55|244.79|242.49|8
1650325130000|2022-04-18 23:38:50|244.83|242.53|244.85|242.55|244.9|242.6|244.83|242.53|7
1650325140000|2022-04-18 23:39:00|244.9|242.6|244.91|242.61|244.91|242.61|244.89|242.59|8
1650325150000|2022-04-18 23:39:10|244.88|242.58|244.83|242.53|244.88|242.58|244.83|242.53|6
1650325160000|2022-04-18 23:39:20|244.85|242.55|244.82|242.52|244.85|242.55|244.82|242.52|4
1650325170000|2022-04-18 23:39:30|244.89|242.59|244.9|242.6|244.9|242.6|244.89|242.59|4
1650325180000|2022-04-18 23:39:40|244.89|242.59|244.9|242.6|244.9|242.6|244.89|242.59|2
1650325200000|2022-04-18 23:40:00|244.89|242.59|245|242.7|245|242.7|244.89|242.59|6
1650325210000|2022-04-18 23:40:10|245.01|242.71|245.01|242.71|245.07|242.77|245|242.7|7
1650325230000|2022-04-18 23:40:30|245|242.7|245.01|242.71|245.01|242.71|245|242.7|2
1650325250000|2022-04-18 23:40:50|245|242.7|244.9|242.6|245|242.7|244.85|242.55|14
1650325260000|2022-04-18 23:41:00|244.93|242.63|244.87|242.57|244.93|242.63|244.87|242.57|11
1650325270000|2022-04-18 23:41:10|244.88|242.58|244.86|242.56|244.88|242.58|244.86|242.56|6
1650325280000|2022-04-18 23:41:20|244.88|242.58|244.85|242.55|244.88|242.58|244.85|242.55|4
1650325290000|2022-04-18 23:41:30|244.84|242.54|244.88|242.58|244.88|242.58|244.84|242.54|4
1650325300000|2022-04-18 23:41:40|244.87|242.57|244.87|242.57|244.88|242.58|244.87|242.57|3
1650325310000|2022-04-18 23:41:50|244.86|242.56|244.92|242.62|244.93|242.63|244.86|242.56|12
1650325320000|2022-04-18 23:42:00|244.91|242.61|244.92|242.62|244.92|242.62|244.91|242.61|6
1650325340000|2022-04-18 23:42:20|244.94|242.64|244.93|242.63|244.94|242.64|244.93|242.63|2
1650325350000|2022-04-18 23:42:30|244.94|242.64|245.17|242.87|245.17|242.87|244.94|242.64|8
1650325360000|2022-04-18 23:42:40|245.24|242.94|245.24|242.94|245.25|242.95|245.23|242.93|5
1650325370000|2022-04-18 23:42:50|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650325380000|2022-04-18 23:43:00|245.25|242.95|245.22|242.92|245.25|242.95|245.21|242.91|4
1650325390000|2022-04-18 23:43:10|245.16|242.86|245.05|242.75|245.17|242.87|245.05|242.75|10
1650325400000|2022-04-18 23:43:20|245.02|242.72|245.25|242.95|245.25|242.95|245.02|242.72|10
1650325410000|2022-04-18 23:43:30|245.26|242.96|245.25|242.95|245.26|242.96|245.25|242.95|2
1650325420000|2022-04-18 23:43:40|245.28|242.98|245.26|242.96|245.34|243.04|245.26|242.96|12
1650325430000|2022-04-18 23:43:50|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1650325440000|2022-04-18 23:44:00|245.28|242.98|245.26|242.96|245.32|243.02|245.19|242.89|8
1650325450000|2022-04-18 23:44:10|245.29|242.99|245.04|242.74|245.29|242.99|245.04|242.74|9
1650325460000|2022-04-18 23:44:20|245|242.7|245|242.7|245.08|242.78|245|242.7|7
1650325470000|2022-04-18 23:44:30|245.01|242.71|245.02|242.72|245.02|242.72|245.01|242.71|2
1650325480000|2022-04-18 23:44:40|245.05|242.75|245.04|242.74|245.07|242.77|245.02|242.72|11
1650325490000|2022-04-18 23:44:50|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650325500000|2022-04-18 23:45:00|245.04|242.74|245.25|242.95|245.27|242.97|245.03|242.73|10
1650325510000|2022-04-18 23:45:10|245.26|242.96|245.45|243.15|245.45|243.15|245.26|242.96|11
1650325520000|2022-04-18 23:45:20|245.46|243.16|245.49|243.19|245.55|243.25|245.46|243.16|9
1650325530000|2022-04-18 23:45:30|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|2
1650325540000|2022-04-18 23:45:40|245.53|243.23|245.47|243.17|245.53|243.23|245.45|243.15|8
1650325550000|2022-04-18 23:45:50|245.48|243.18|245.45|243.15|245.48|243.18|245.44|243.14|6
1650325560000|2022-04-18 23:46:00|245.44|243.14|245.44|243.14|245.46|243.16|245.4|243.1|8
1650325570000|2022-04-18 23:46:10|245.43|243.13|245.44|243.14|245.44|243.14|245.43|243.13|2
1650325580000|2022-04-18 23:46:20|245.49|243.19|245.42|243.12|245.49|243.19|245.42|243.12|6
1650325590000|2022-04-18 23:46:30|245.43|243.13|245.37|243.07|245.44|243.14|245.37|243.07|9
1650325600000|2022-04-18 23:46:40|245.4|243.1|245.42|243.12|245.43|243.13|245.4|243.1|5
1650325610000|2022-04-18 23:46:50|245.41|243.11|245.4|243.1|245.41|243.11|245.38|243.08|4
1650325620000|2022-04-18 23:47:00|245.38|243.08|245.45|243.15|245.45|243.15|245.38|243.08|5
1650325630000|2022-04-18 23:47:10|245.51|243.21|245.48|243.18|245.52|243.22|245.46|243.16|4
1650325640000|2022-04-18 23:47:20|245.46|243.16|245.42|243.12|245.47|243.17|245.42|243.12|7
1650325650000|2022-04-18 23:47:30|245.41|243.11|245.42|243.12|245.42|243.12|245.4|243.1|4
1650325660000|2022-04-18 23:47:40|245.41|243.11|245.42|243.12|245.43|243.13|245.4|243.1|6
1650325670000|2022-04-18 23:47:50|245.4|243.1|245.37|243.07|245.4|243.1|245.36|243.06|7
1650325680000|2022-04-18 23:48:00|245.36|243.06|245.41|243.11|245.41|243.11|245.36|243.06|11
1650325690000|2022-04-18 23:48:10|245.44|243.14|245.4|243.1|245.44|243.14|245.39|243.09|6
1650325700000|2022-04-18 23:48:20|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1650325710000|2022-04-18 23:48:30|245.43|243.13|245.62|243.32|245.63|243.33|245.42|243.12|13
1650325720000|2022-04-18 23:48:40|245.63|243.33|245.58|243.28|245.65|243.35|245.58|243.28|8
1650325730000|2022-04-18 23:48:50|245.57|243.27|245.62|243.32|245.63|243.33|245.57|243.27|5
1650325740000|2022-04-18 23:49:00|245.63|243.33|245.65|243.35|245.65|243.35|245.59|243.29|8
1650325760000|2022-04-18 23:49:20|245.66|243.36|245.63|243.33|245.66|243.36|245.62|243.32|8
1650325770000|2022-04-18 23:49:30|245.58|243.28|245.51|243.21|245.59|243.29|245.51|243.21|10
1650325780000|2022-04-18 23:49:40|245.53|243.23|245.46|243.16|245.53|243.23|245.46|243.16|6
1650325790000|2022-04-18 23:49:50|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1650325800000|2022-04-18 23:50:00|245.46|243.16|245.45|243.15|245.47|243.17|245.44|243.14|8
1650325810000|2022-04-18 23:50:10|245.46|243.16|245.5|243.2|245.5|243.2|245.46|243.16|4
1650325820000|2022-04-18 23:50:20|245.55|243.25|245.55|243.25|245.56|243.26|245.55|243.25|3
1650325830000|2022-04-18 23:50:30|245.54|243.24|245.5|243.2|245.54|243.24|245.5|243.2|8
1650325840000|2022-04-18 23:50:40|245.49|243.19|245.53|243.23|245.55|243.25|245.49|243.19|9
1650325850000|2022-04-18 23:50:50|245.54|243.24|245.51|243.21|245.54|243.24|245.51|243.21|4
1650325860000|2022-04-18 23:51:00|245.5|243.2|245.54|243.24|245.57|243.27|245.5|243.2|6
1650325870000|2022-04-18 23:51:10|245.56|243.26|245.53|243.23|245.56|243.26|245.53|243.23|4
1650325880000|2022-04-18 23:51:20|245.54|243.24|245.54|243.24|245.54|243.24|245.53|243.23|3
1650325890000|2022-04-18 23:51:30|245.52|243.22|245.52|243.22|245.53|243.23|245.52|243.22|3
1650325900000|2022-04-18 23:51:40|245.53|243.23|245.64|243.34|245.64|243.34|245.53|243.23|7
1650325910000|2022-04-18 23:51:50|245.65|243.35|245.62|243.32|245.7|243.4|245.62|243.32|16
1650325920000|2022-04-18 23:52:00|245.63|243.33|245.61|243.31|245.63|243.33|245.59|243.29|5
1650325930000|2022-04-18 23:52:10|245.62|243.32|245.63|243.33|245.64|243.34|245.62|243.32|6
1650325940000|2022-04-18 23:52:20|245.64|243.34|245.66|243.36|245.69|243.39|245.57|243.27|12
1650325950000|2022-04-18 23:52:30|245.65|243.35|245.65|243.35|245.66|243.36|245.65|243.35|3
1650325960000|2022-04-18 23:52:40|245.73|243.43|245.69|243.39|245.73|243.43|245.69|243.39|2
1650325970000|2022-04-18 23:52:50|245.72|243.42|245.59|243.29|245.72|243.42|245.57|243.27|12
1650325980000|2022-04-18 23:53:00|245.6|243.3|245.66|243.36|245.66|243.36|245.57|243.27|7
1650325990000|2022-04-18 23:53:10|245.63|243.33|245.64|243.34|245.74|243.44|245.63|243.33|16
1650326000000|2022-04-18 23:53:20|245.65|243.35|245.54|243.24|245.67|243.37|245.54|243.24|10
1650326010000|2022-04-18 23:53:30|245.55|243.25|245.57|243.27|245.57|243.27|245.54|243.24|4
1650326020000|2022-04-18 23:53:40|245.59|243.29|245.74|243.44|245.77|243.47|245.59|243.29|9
1650326030000|2022-04-18 23:53:50|245.75|243.45|245.73|243.43|245.75|243.45|245.71|243.41|4
1650326040000|2022-04-18 23:54:00|245.76|243.46|245.75|243.45|245.76|243.46|245.71|243.41|5
1650326050000|2022-04-18 23:54:10|245.74|243.44|245.65|243.35|245.74|243.44|245.65|243.35|10
1650326060000|2022-04-18 23:54:20|245.64|243.34|245.63|243.33|245.64|243.34|245.63|243.33|2
1650326070000|2022-04-18 23:54:30|245.62|243.32|245.64|243.34|245.64|243.34|245.62|243.32|3
1650326080000|2022-04-18 23:54:40|245.63|243.33|245.64|243.34|245.65|243.35|245.61|243.31|9
1650326090000|2022-04-18 23:54:50|245.63|243.33|245.57|243.27|245.63|243.33|245.55|243.25|5
1650326100000|2022-04-18 23:55:00|245.56|243.26|245.6|243.3|245.6|243.3|245.54|243.24|8
1650326110000|2022-04-18 23:55:10|245.59|243.29|245.6|243.3|245.6|243.3|245.59|243.29|2
1650326120000|2022-04-18 23:55:20|245.62|243.32|245.62|243.32|245.62|243.32|245.61|243.31|3
1650326130000|2022-04-18 23:55:30|245.61|243.31|245.61|243.31|245.63|243.33|245.61|243.31|5
1650326140000|2022-04-18 23:55:40|245.63|243.33|245.62|243.32|245.64|243.34|245.61|243.31|12
1650326160000|2022-04-18 23:56:00|245.61|243.31|245.77|243.47|245.77|243.47|245.61|243.31|7
1650326170000|2022-04-18 23:56:10|245.76|243.46|245.84|243.54|245.85|243.55|245.76|243.46|9
1650326180000|2022-04-18 23:56:20|245.83|243.53|245.84|243.54|245.84|243.54|245.83|243.53|2
1650326190000|2022-04-18 23:56:30|245.82|243.52|245.79|243.49|245.84|243.54|245.79|243.49|9
1650326200000|2022-04-18 23:56:40|245.8|243.5|245.71|243.41|245.84|243.54|245.71|243.41|12
1650326210000|2022-04-18 23:56:50|245.7|243.4|245.77|243.47|245.78|243.48|245.7|243.4|6
1650326220000|2022-04-18 23:57:00|245.75|243.45|245.75|243.45|245.77|243.47|245.75|243.45|3
1650326230000|2022-04-18 23:57:10|245.74|243.44|245.69|243.39|245.74|243.44|245.69|243.39|5
1650326240000|2022-04-18 23:57:20|245.67|243.37|245.61|243.31|245.67|243.37|245.54|243.24|13
1650326250000|2022-04-18 23:57:30|245.62|243.32|245.64|243.34|245.65|243.35|245.61|243.31|5
1650326260000|2022-04-18 23:57:40|245.65|243.35|245.64|243.34|245.65|243.35|245.64|243.34|4
1650326270000|2022-04-18 23:57:50|245.68|243.38|245.68|243.38|245.68|243.38|245.68|243.38|1
1650326280000|2022-04-18 23:58:00|245.69|243.39|245.65|243.35|245.69|243.39|245.65|243.35|4
1650326290000|2022-04-18 23:58:10|245.66|243.36|245.68|243.38|245.7|243.4|245.66|243.36|4
1650326300000|2022-04-18 23:58:20|245.66|243.36|245.73|243.43|245.74|243.44|245.65|243.35|11
1650326310000|2022-04-18 23:58:30|245.75|243.45|245.73|243.43|245.75|243.45|245.73|243.43|5
1650326320000|2022-04-18 23:58:40|245.74|243.44|245.74|243.44|245.74|243.44|245.74|243.44|1
1650326330000|2022-04-18 23:58:50|245.73|243.43|245.73|243.43|245.77|243.47|245.72|243.42|8
1650326340000|2022-04-18 23:59:00|245.75|243.45|245.77|243.47|245.77|243.47|245.75|243.45|2
1650326350000|2022-04-18 23:59:10|245.75|243.45|245.71|243.41|245.75|243.45|245.71|243.41|5
1650326360000|2022-04-18 23:59:20|245.67|243.37|245.64|243.34|245.69|243.39|245.64|243.34|10
1650326370000|2022-04-18 23:59:30|245.65|243.35|245.65|243.35|245.65|243.35|245.65|243.35|1
1650326380000|2022-04-18 23:59:40|245.64|243.34|245.6|243.3|245.68|243.38|245.59|243.29|7
1650326390000|2022-04-18 23:59:50|245.62|243.32|245.65|243.35|245.65|243.35|245.62|243.32|4
1650326400000|2022-04-19 00:00:00|245.68|243.38|245.68|243.38|245.68|243.38|245.66|243.36|5
1650326410000|2022-04-19 00:00:10|245.7|243.4|245.7|243.4|245.72|243.42|245.69|243.39|5
1650326420000|2022-04-19 00:00:20|245.71|243.41|245.72|243.42|245.72|243.42|245.7|243.4|3
1650326430000|2022-04-19 00:00:30|245.7|243.4|245.72|243.42|245.73|243.43|245.65|243.35|10
1650326440000|2022-04-19 00:00:40|245.74|243.44|245.75|243.45|245.75|243.45|245.64|243.34|15
1650326450000|2022-04-19 00:00:50|245.74|243.44|245.77|243.47|245.77|243.47|245.74|243.44|3
1650326460000|2022-04-19 00:01:00|245.76|243.46|245.82|243.52|245.84|243.54|245.76|243.46|6
1650326470000|2022-04-19 00:01:10|245.83|243.53|245.83|243.53|245.83|243.53|245.83|243.53|1
1650326480000|2022-04-19 00:01:20|245.82|243.52|245.86|243.56|245.86|243.56|245.82|243.52|3
1650326490000|2022-04-19 00:01:30|245.88|243.58|245.88|243.58|245.88|243.58|245.88|243.58|1
1650326500000|2022-04-19 00:01:40|245.94|243.64|245.91|243.61|245.94|243.64|245.91|243.61|2
1650326510000|2022-04-19 00:01:50|245.92|243.62|245.76|243.46|245.92|243.62|245.76|243.46|12
1650326520000|2022-04-19 00:02:00|245.78|243.48|245.83|243.53|245.84|243.54|245.75|243.45|11
1650326530000|2022-04-19 00:02:10|245.81|243.51|245.87|243.57|245.94|243.64|245.81|243.51|6
1650326540000|2022-04-19 00:02:20|245.86|243.56|246.09|243.79|246.1|243.8|245.84|243.54|14
1650326550000|2022-04-19 00:02:30|246.1|243.8|246.21|243.91|246.21|243.91|246.07|243.77|8
1650326560000|2022-04-19 00:02:40|246.15|243.85|245.94|243.64|246.15|243.85|245.93|243.63|9
1650326570000|2022-04-19 00:02:50|245.92|243.62|245.87|243.57|245.93|243.63|245.87|243.57|10
1650326580000|2022-04-19 00:03:00|245.8|243.5|245.93|243.63|245.96|243.66|245.76|243.46|17
1650326590000|2022-04-19 00:03:10|245.95|243.65|246.31|244.01|246.4|244.1|245.95|243.65|20
1650326600000|2022-04-19 00:03:20|246.3|244|246.41|244.11|246.42|244.12|246.3|244|13
1650326610000|2022-04-19 00:03:30|246.4|244.1|246.36|244.06|246.47|244.17|246.26|243.96|25
1650326620000|2022-04-19 00:03:40|246.34|244.04|246.25|243.95|246.37|244.07|246.24|243.94|15
1650326630000|2022-04-19 00:03:50|246.22|243.92|246.21|243.91|246.26|243.96|246.2|243.9|14
1650326640000|2022-04-19 00:04:00|246.25|243.95|246.03|243.73|246.26|243.96|246.03|243.73|12
1650326650000|2022-04-19 00:04:10|246.01|243.71|245.94|243.64|246.07|243.77|245.94|243.64|10
1650326660000|2022-04-19 00:04:20|245.93|243.63|246.02|243.72|246.04|243.74|245.93|243.63|8
1650326670000|2022-04-19 00:04:30|246|243.7|245.97|243.67|246.01|243.71|245.97|243.67|6
1650326680000|2022-04-19 00:04:40|245.96|243.66|245.88|243.58|245.97|243.67|245.84|243.54|17
1650326690000|2022-04-19 00:04:50|245.93|243.63|245.9|243.6|245.98|243.68|245.9|243.6|6
1650326700000|2022-04-19 00:05:00|245.91|243.61|245.87|243.57|245.91|243.61|245.84|243.54|6
1650326710000|2022-04-19 00:05:10|245.84|243.54|245.9|243.6|245.9|243.6|245.84|243.54|8
1650326720000|2022-04-19 00:05:20|245.91|243.61|245.88|243.58|245.91|243.61|245.88|243.58|3
1650326730000|2022-04-19 00:05:30|245.89|243.59|245.99|243.69|246|243.7|245.86|243.56|11
1650326750000|2022-04-19 00:05:50|246|243.7|245.93|243.63|246|243.7|245.93|243.63|6
1650326760000|2022-04-19 00:06:00|245.94|243.64|245.92|243.62|245.94|243.64|245.92|243.62|4
1650326770000|2022-04-19 00:06:10|245.96|243.66|246|243.7|246|243.7|245.96|243.66|3
1650326780000|2022-04-19 00:06:20|246.01|243.71|246.17|243.87|246.17|243.87|246.01|243.71|6
1650326790000|2022-04-19 00:06:30|246.24|243.94|246.3|244|246.31|244.01|246.24|243.94|10
1650326820000|2022-04-19 00:07:00|246.28|243.98|246.28|243.98|246.28|243.98|246.28|243.98|1
1650326830000|2022-04-19 00:07:10|246.29|243.99|246.44|244.14|246.44|244.14|246.29|243.99|7
1650326840000|2022-04-19 00:07:20|246.46|244.16|246.47|244.17|246.48|244.18|246.45|244.15|6
1650326850000|2022-04-19 00:07:30|246.48|244.18|246.47|244.17|246.51|244.21|246.43|244.13|6
1650326860000|2022-04-19 00:07:40|246.49|244.19|246.53|244.23|246.56|244.26|246.48|244.18|7
1650326870000|2022-04-19 00:07:50|246.55|244.25|246.6|244.3|246.61|244.31|246.52|244.22|11
1650326880000|2022-04-19 00:08:00|246.56|244.26|246.54|244.24|246.58|244.28|246.54|244.24|8
1650326890000|2022-04-19 00:08:10|246.55|244.25|246.49|244.19|246.56|244.26|246.49|244.19|4
1650326900000|2022-04-19 00:08:20|246.52|244.22|246.72|244.42|246.72|244.42|246.5|244.2|11
1650326910000|2022-04-19 00:08:30|246.74|244.44|246.72|244.42|246.79|244.49|246.72|244.42|9
1650326920000|2022-04-19 00:08:40|246.73|244.43|246.99|244.69|247.02|244.72|246.73|244.43|23
1650326930000|2022-04-19 00:08:50|246.94|244.64|246.93|244.63|247|244.7|246.91|244.61|10
1650326940000|2022-04-19 00:09:00|246.91|244.61|246.92|244.62|246.97|244.67|246.91|244.61|6
1650326950000|2022-04-19 00:09:10|246.91|244.61|246.53|244.23|246.96|244.66|246.53|244.23|17
1650326960000|2022-04-19 00:09:20|246.52|244.22|246.85|244.55|246.85|244.55|246.45|244.15|15
1650326970000|2022-04-19 00:09:30|246.84|244.54|246.87|244.57|246.92|244.62|246.81|244.51|11
1650326980000|2022-04-19 00:09:40|246.89|244.59|246.8|244.5|246.89|244.59|246.8|244.5|8
1650326990000|2022-04-19 00:09:50|246.82|244.52|246.79|244.49|246.82|244.52|246.79|244.49|3
1650327000000|2022-04-19 00:10:00|246.78|244.48|246.81|244.51|246.85|244.55|246.78|244.48|16
1650327010000|2022-04-19 00:10:10|246.8|244.5|246.72|244.42|246.82|244.52|246.68|244.38|11
1650327020000|2022-04-19 00:10:20|246.74|244.44|246.7|244.4|246.74|244.44|246.7|244.4|9
1650327030000|2022-04-19 00:10:30|246.71|244.41|246.8|244.5|246.8|244.5|246.71|244.41|9
1650327040000|2022-04-19 00:10:40|246.79|244.49|246.78|244.48|246.8|244.5|246.78|244.48|5
1650327050000|2022-04-19 00:10:50|246.84|244.54|246.78|244.48|246.88|244.58|246.78|244.48|14
1650327060000|2022-04-19 00:11:00|246.79|244.49|246.8|244.5|246.8|244.5|246.73|244.43|4
1650327070000|2022-04-19 00:11:10|246.81|244.51|246.72|244.42|246.81|244.51|246.71|244.41|6
1650327080000|2022-04-19 00:11:20|246.71|244.41|246.54|244.24|246.71|244.41|246.51|244.21|18
1650327090000|2022-04-19 00:11:30|246.56|244.26|246.7|244.4|246.7|244.4|246.56|244.26|14
1650327100000|2022-04-19 00:11:40|246.69|244.39|246.66|244.36|246.81|244.51|246.63|244.33|19
1650327110000|2022-04-19 00:11:50|246.68|244.38|246.67|244.37|246.7|244.4|246.67|244.37|4
1650327120000|2022-04-19 00:12:00|246.66|244.36|246.75|244.45|246.82|244.52|246.64|244.34|15
1650327130000|2022-04-19 00:12:10|246.74|244.44|246.76|244.46|246.77|244.47|246.71|244.41|10
1650327140000|2022-04-19 00:12:20|246.81|244.51|246.82|244.52|246.83|244.53|246.76|244.46|9
1650327150000|2022-04-19 00:12:30|246.81|244.51|246.83|244.53|246.83|244.53|246.81|244.51|2
1650327160000|2022-04-19 00:12:40|246.84|244.54|246.85|244.55|246.88|244.58|246.84|244.54|4
1650327170000|2022-04-19 00:12:50|246.83|244.53|246.91|244.61|246.91|244.61|246.83|244.53|7
1650327180000|2022-04-19 00:13:00|246.94|244.64|247.05|244.75|247.09|244.79|246.87|244.57|13
1650327190000|2022-04-19 00:13:10|247.06|244.76|247.15|244.85|247.21|244.91|247.05|244.75|10
1650327200000|2022-04-19 00:13:20|247.17|244.87|247.26|244.96|247.3|245|247.17|244.87|14
1650327210000|2022-04-19 00:13:30|247.27|244.97|247.79|245.49|247.8|245.5|247.27|244.97|19
1650327220000|2022-04-19 00:13:40|247.63|245.33|247.87|245.57|248.09|245.79|247.63|245.33|25
1650327230000|2022-04-19 00:13:50|247.86|245.56|248.02|245.72|248.09|245.79|247.8|245.5|24
1650327240000|2022-04-19 00:14:00|248.08|245.78|248.04|245.74|248.2|245.9|247.98|245.68|21
1650327250000|2022-04-19 00:14:10|248.05|245.75|247.91|245.61|248.18|245.88|247.88|245.58|27
1650327260000|2022-04-19 00:14:20|247.92|245.62|248.15|245.85|248.15|245.85|247.92|245.62|11
1650327270000|2022-04-19 00:14:30|248.14|245.84|248.02|245.72|248.14|245.84|248.01|245.71|16
1650327280000|2022-04-19 00:14:40|248.03|245.73|248.04|245.74|248.07|245.77|248.03|245.73|11
1650327290000|2022-04-19 00:14:50|248.03|245.73|248.7|246.4|248.85|246.55|248.02|245.72|19
1650327300000|2022-04-19 00:15:00|248.71|246.41|248.47|246.17|248.81|246.51|248.47|246.17|21
1650327310000|2022-04-19 00:15:10|248.48|246.18|248.49|246.19|248.63|246.33|248.47|246.17|20
1650327320000|2022-04-19 00:15:20|248.48|246.18|248.47|246.17|248.55|246.25|248.41|246.11|16
1650327330000|2022-04-19 00:15:30|248.46|246.16|248.44|246.14|248.47|246.17|248.42|246.12|10
1650327340000|2022-04-19 00:15:40|248.43|246.13|248.35|246.05|248.43|246.13|248.35|246.05|10
1650327350000|2022-04-19 00:15:50|248.36|246.06|248.43|246.13|248.5|246.2|248.36|246.06|14
1650327360000|2022-04-19 00:16:00|248.44|246.14|248.48|246.18|248.49|246.19|248.43|246.13|13
1650327370000|2022-04-19 00:16:10|248.44|246.14|248.39|246.09|248.46|246.16|248.38|246.08|16
1650327380000|2022-04-19 00:16:20|248.38|246.08|248.4|246.1|248.42|246.12|248.37|246.07|10
1650327390000|2022-04-19 00:16:30|248.39|246.09|248.27|245.97|248.39|246.09|248.27|245.97|10
1650327400000|2022-04-19 00:16:40|248.23|245.93|247.82|245.52|248.23|245.93|247.82|245.52|22
1650327410000|2022-04-19 00:16:50|247.83|245.53|247.78|245.48|247.83|245.53|247.74|245.44|16
1650327420000|2022-04-19 00:17:00|247.8|245.5|247.78|245.48|247.84|245.54|247.78|245.48|5
1650327430000|2022-04-19 00:17:10|247.74|245.44|247.76|245.46|247.79|245.49|247.74|245.44|6
1650327440000|2022-04-19 00:17:20|247.75|245.45|247.72|245.42|247.8|245.5|247.64|245.34|14
1650327450000|2022-04-19 00:17:30|247.71|245.41|247.64|245.34|247.72|245.42|247.63|245.33|8
1650327460000|2022-04-19 00:17:40|247.63|245.33|247.64|245.34|247.64|245.34|247.63|245.33|2
1650327470000|2022-04-19 00:17:50|247.65|245.35|247.71|245.41|247.73|245.43|247.65|245.35|11
1650327480000|2022-04-19 00:18:00|247.7|245.4|247.55|245.25|247.72|245.42|247.53|245.23|20
1650327490000|2022-04-19 00:18:10|247.56|245.26|247.47|245.17|247.57|245.27|247.42|245.12|19
1650327500000|2022-04-19 00:18:20|247.51|245.21|247.55|245.25|247.56|245.26|247.49|245.19|7
1650327510000|2022-04-19 00:18:30|247.56|245.26|247.63|245.33|247.63|245.33|247.56|245.26|10
1650327520000|2022-04-19 00:18:40|247.62|245.32|247.58|245.28|247.64|245.34|247.58|245.28|14
1650327530000|2022-04-19 00:18:50|247.59|245.29|247.65|245.35|247.65|245.35|247.58|245.28|7
1650327540000|2022-04-19 00:19:00|247.64|245.34|247.55|245.25|247.68|245.38|247.51|245.21|20
1650327550000|2022-04-19 00:19:10|247.57|245.27|247.56|245.26|247.58|245.28|247.53|245.23|7
1650327560000|2022-04-19 00:19:20|247.62|245.32|247.61|245.31|247.62|245.32|247.6|245.3|6
1650327580000|2022-04-19 00:19:40|247.59|245.29|247.86|245.56|247.86|245.56|247.59|245.29|14
1650327590000|2022-04-19 00:19:50|247.83|245.53|247.83|245.53|247.92|245.62|247.78|245.48|15
1650327600000|2022-04-19 00:20:00|247.72|245.42|247.67|245.37|247.72|245.42|247.63|245.33|10
1650327610000|2022-04-19 00:20:10|247.7|245.4|247.64|245.34|247.7|245.4|247.63|245.33|10
1650327620000|2022-04-19 00:20:20|247.66|245.36|247.64|245.34|247.67|245.37|247.64|245.34|4
1650327630000|2022-04-19 00:20:30|247.62|245.32|247.74|245.44|247.74|245.44|247.62|245.32|13
1650327640000|2022-04-19 00:20:40|247.72|245.42|247.61|245.31|247.72|245.42|247.61|245.31|10
1650327650000|2022-04-19 00:20:50|247.62|245.32|247.63|245.33|247.64|245.34|247.61|245.31|8
1650327660000|2022-04-19 00:21:00|247.62|245.32|247.63|245.33|247.65|245.35|247.62|245.32|6
1650327670000|2022-04-19 00:21:10|247.61|245.31|247.63|245.33|247.63|245.33|247.61|245.31|3
1650327680000|2022-04-19 00:21:20|247.64|245.34|247.62|245.32|247.67|245.37|247.6|245.3|7
1650327690000|2022-04-19 00:21:30|247.65|245.35|247.81|245.51|247.84|245.54|247.65|245.35|16
1650327710000|2022-04-19 00:21:50|247.8|245.5|247.8|245.5|247.8|245.5|247.8|245.5|1
1650327720000|2022-04-19 00:22:00|247.82|245.52|247.55|245.25|247.82|245.52|247.55|245.25|17
1650327730000|2022-04-19 00:22:10|247.54|245.24|247.45|245.15|247.54|245.24|247.42|245.12|15
1650327740000|2022-04-19 00:22:20|247.43|245.13|247.43|245.13|247.46|245.16|247.43|245.13|5
1650327750000|2022-04-19 00:22:30|247.42|245.12|247.54|245.24|247.56|245.26|247.42|245.12|10
1650327760000|2022-04-19 00:22:40|247.55|245.25|247.55|245.25|247.58|245.28|247.54|245.24|6
1650327780000|2022-04-19 00:23:00|247.54|245.24|247.55|245.25|247.55|245.25|247.54|245.24|2
1650327790000|2022-04-19 00:23:10|247.56|245.26|247.47|245.17|247.56|245.26|247.47|245.17|10
1650327800000|2022-04-19 00:23:20|247.46|245.16|247.38|245.08|247.48|245.18|247.35|245.05|13
1650327810000|2022-04-19 00:23:30|247.35|245.05|247.34|245.04|247.41|245.11|247.32|245.02|12
1650327820000|2022-04-19 00:23:40|247.33|245.03|246.97|244.67|247.33|245.03|246.97|244.67|9
1650327830000|2022-04-19 00:23:50|247|244.7|247.01|244.71|247.01|244.71|247|244.7|2
1650327840000|2022-04-19 00:24:00|247|244.7|247|244.7|247|244.7|246.92|244.62|9
1650327850000|2022-04-19 00:24:10|246.99|244.69|247.08|244.78|247.08|244.78|246.99|244.69|7
1650327860000|2022-04-19 00:24:20|247.06|244.76|247.24|244.94|247.26|244.96|247|244.7|10
1650327870000|2022-04-19 00:24:30|247.25|244.95|247.36|245.06|247.4|245.1|247.25|244.95|10
1650327880000|2022-04-19 00:24:40|247.4|245.1|247.29|244.99|247.4|245.1|247.29|244.99|7
1650327890000|2022-04-19 00:24:50|247.28|244.98|247.25|244.95|247.29|244.99|247.2|244.9|7
1650327900000|2022-04-19 00:25:00|247.29|244.99|247.35|245.05|247.35|245.05|247.27|244.97|14
1650327910000|2022-04-19 00:25:10|247.36|245.06|247.45|245.15|247.45|245.15|247.35|245.05|10
1650327920000|2022-04-19 00:25:20|247.47|245.17|247.45|245.15|247.47|245.17|247.45|245.15|4
1650327930000|2022-04-19 00:25:30|247.47|245.17|247.57|245.27|247.57|245.27|247.47|245.17|9
1650327940000|2022-04-19 00:25:40|247.59|245.29|247.59|245.29|247.59|245.29|247.59|245.29|1
1650327950000|2022-04-19 00:25:50|247.66|245.36|247.66|245.36|247.69|245.39|247.59|245.29|8
1650327960000|2022-04-19 00:26:00|247.71|245.41|247.63|245.33|247.79|245.49|247.63|245.33|13
1650327970000|2022-04-19 00:26:10|247.62|245.32|247.59|245.29|247.65|245.35|247.51|245.21|9
1650327980000|2022-04-19 00:26:20|247.61|245.31|247.7|245.4|247.72|245.42|247.61|245.31|4
1650327990000|2022-04-19 00:26:30|247.69|245.39|247.66|245.36|247.69|245.39|247.66|245.36|2
1650328000000|2022-04-19 00:26:40|247.61|245.31|247.65|245.35|247.66|245.36|247.61|245.31|5
1650328010000|2022-04-19 00:26:50|247.66|245.36|247.73|245.43|247.73|245.43|247.62|245.32|11
1650328020000|2022-04-19 00:27:00|247.74|245.44|247.74|245.44|247.74|245.44|247.73|245.43|3
1650328030000|2022-04-19 00:27:10|247.73|245.43|247.68|245.38|247.73|245.43|247.67|245.37|5
1650328040000|2022-04-19 00:27:20|247.71|245.41|247.68|245.38|247.72|245.42|247.66|245.36|11
1650328050000|2022-04-19 00:27:30|247.65|245.35|247.61|245.31|247.65|245.35|247.61|245.31|6
1650328060000|2022-04-19 00:27:40|247.6|245.3|247.49|245.19|247.6|245.3|247.49|245.19|6
1650328070000|2022-04-19 00:27:50|247.48|245.18|247.53|245.23|247.59|245.29|247.48|245.18|11
1650328080000|2022-04-19 00:28:00|247.52|245.22|247.52|245.22|247.54|245.24|247.51|245.21|6
1650328100000|2022-04-19 00:28:20|247.57|245.27|247.65|245.35|247.65|245.35|247.57|245.27|7
1650328110000|2022-04-19 00:28:30|247.63|245.33|247.64|245.34|247.64|245.34|247.58|245.28|10
1650328120000|2022-04-19 00:28:40|247.65|245.35|247.64|245.34|247.65|245.35|247.64|245.34|2
1650328130000|2022-04-19 00:28:50|247.59|245.29|247.65|245.35|247.66|245.36|247.59|245.29|4
1650328140000|2022-04-19 00:29:00|247.61|245.31|247.65|245.35|247.68|245.38|247.61|245.31|5
1650328150000|2022-04-19 00:29:10|247.67|245.37|247.74|245.44|247.74|245.44|247.67|245.37|7
1650328160000|2022-04-19 00:29:20|247.77|245.47|247.75|245.45|247.77|245.47|247.7|245.4|3
1650328170000|2022-04-19 00:29:30|247.74|245.44|247.74|245.44|247.82|245.52|247.74|245.44|6
1650328180000|2022-04-19 00:29:40|247.8|245.5|247.78|245.48|247.81|245.51|247.78|245.48|9
1650328190000|2022-04-19 00:29:50|247.8|245.5|247.79|245.49|247.8|245.5|247.78|245.48|3
1650328200000|2022-04-19 00:30:00|247.78|245.48|247.71|245.41|247.89|245.59|247.71|245.41|11
1650328210000|2022-04-19 00:30:10|247.69|245.39|247.71|245.41|247.71|245.41|247.68|245.38|6
1650328220000|2022-04-19 00:30:20|247.69|245.39|247.71|245.41|247.71|245.41|247.69|245.39|2
1650328230000|2022-04-19 00:30:30|247.67|245.37|247.76|245.46|247.76|245.46|247.65|245.35|8
1650328240000|2022-04-19 00:30:40|247.77|245.47|247.98|245.68|247.98|245.68|247.76|245.46|13
1650328250000|2022-04-19 00:30:50|247.97|245.67|248.19|245.89|248.2|245.9|247.97|245.67|12
1650328260000|2022-04-19 00:31:00|248.16|245.86|247.8|245.5|248.16|245.86|247.8|245.5|16
1650328270000|2022-04-19 00:31:10|247.79|245.49|247.72|245.42|247.81|245.51|247.65|245.35|19
1650328280000|2022-04-19 00:31:20|247.71|245.41|247.72|245.42|247.72|245.42|247.7|245.4|3
1650328290000|2022-04-19 00:31:30|247.73|245.43|247.75|245.45|247.75|245.45|247.7|245.4|4
1650328300000|2022-04-19 00:31:40|247.74|245.44|247.75|245.45|247.78|245.48|247.7|245.4|10
1650328310000|2022-04-19 00:31:50|247.78|245.48|247.81|245.51|247.85|245.55|247.74|245.44|9
1650328320000|2022-04-19 00:32:00|247.82|245.52|248.43|246.13|248.44|246.14|247.82|245.52|26
1650328330000|2022-04-19 00:32:10|248.44|246.14|248.57|246.27|248.58|246.28|248.38|246.08|23
1650328340000|2022-04-19 00:32:20|248.58|246.28|248.32|246.02|248.58|246.28|248.32|246.02|19
1650328350000|2022-04-19 00:32:30|248.31|246.01|248.33|246.03|248.4|246.1|248.28|245.98|23
1650328360000|2022-04-19 00:32:40|248.29|245.99|247.96|245.66|248.29|245.99|247.93|245.63|15
1650328370000|2022-04-19 00:32:50|248.08|245.78|248.27|245.97|248.3|246|248.08|245.78|14
1650328380000|2022-04-19 00:33:00|248.26|245.96|248.01|245.71|248.28|245.98|247.97|245.67|13
1650328390000|2022-04-19 00:33:10|248|245.7|247.88|245.58|248|245.7|247.84|245.54|19
1650328400000|2022-04-19 00:33:20|247.9|245.6|248.01|245.71|248.01|245.71|247.9|245.6|17
1650328410000|2022-04-19 00:33:30|248|245.7|247.92|245.62|248|245.7|247.92|245.62|3
1650328420000|2022-04-19 00:33:40|247.91|245.61|248|245.7|248|245.7|247.9|245.6|6
1650328430000|2022-04-19 00:33:50|248.01|245.71|248.18|245.88|248.18|245.88|248.01|245.71|12
1650328440000|2022-04-19 00:34:00|248.17|245.87|248.2|245.9|248.24|245.94|248.17|245.87|6
1650328450000|2022-04-19 00:34:10|248.21|245.91|248.05|245.75|248.21|245.91|248.05|245.75|10
1650328460000|2022-04-19 00:34:20|248.03|245.73|247.93|245.63|248.05|245.75|247.91|245.61|9
1650328470000|2022-04-19 00:34:30|247.91|245.61|247.8|245.5|247.91|245.61|247.76|245.46|9
1650328480000|2022-04-19 00:34:40|247.79|245.49|247.8|245.5|247.85|245.55|247.77|245.47|10
1650328490000|2022-04-19 00:34:50|247.81|245.51|247.81|245.51|247.83|245.53|247.74|245.44|6
1650328500000|2022-04-19 00:35:00|247.85|245.55|247.81|245.51|247.85|245.55|247.81|245.51|3
1650328510000|2022-04-19 00:35:10|247.83|245.53|247.82|245.52|247.83|245.53|247.72|245.42|16
1650328520000|2022-04-19 00:35:20|247.81|245.51|247.73|245.43|247.81|245.51|247.72|245.42|4
1650328530000|2022-04-19 00:35:30|247.72|245.42|247.81|245.51|247.83|245.53|247.71|245.41|8
1650328540000|2022-04-19 00:35:40|247.83|245.53|247.84|245.54|247.91|245.61|247.83|245.53|9
1650328550000|2022-04-19 00:35:50|247.88|245.58|247.92|245.62|247.92|245.62|247.84|245.54|11
1650328560000|2022-04-19 00:36:00|247.91|245.61|247.88|245.58|247.91|245.61|247.83|245.53|10
1650328570000|2022-04-19 00:36:10|247.89|245.59|247.86|245.56|247.89|245.59|247.86|245.56|3
1650328580000|2022-04-19 00:36:20|247.87|245.57|247.76|245.46|247.87|245.57|247.75|245.45|16
1650328590000|2022-04-19 00:36:30|247.75|245.45|247.72|245.42|247.75|245.45|247.7|245.4|6
1650328600000|2022-04-19 00:36:40|247.71|245.41|247.64|245.34|247.73|245.43|247.64|245.34|9
1650328610000|2022-04-19 00:36:50|247.65|245.35|247.67|245.37|247.7|245.4|247.64|245.34|9
1650328620000|2022-04-19 00:37:00|247.68|245.38|247.68|245.38|247.73|245.43|247.67|245.37|6
1650328630000|2022-04-19 00:37:10|247.67|245.37|247.68|245.38|247.74|245.44|247.67|245.37|8
1650328640000|2022-04-19 00:37:20|247.69|245.39|247.75|245.45|247.8|245.5|247.69|245.39|8
1650328650000|2022-04-19 00:37:30|247.76|245.46|247.77|245.47|247.77|245.47|247.76|245.46|4
1650328660000|2022-04-19 00:37:40|247.81|245.51|247.76|245.46|247.81|245.51|247.76|245.46|3
1650328670000|2022-04-19 00:37:50|247.75|245.45|247.73|245.43|247.81|245.51|247.73|245.43|5
1650328680000|2022-04-19 00:38:00|247.72|245.42|247.68|245.38|247.75|245.45|247.68|245.38|10
1650328690000|2022-04-19 00:38:10|247.67|245.37|247.67|245.37|247.69|245.39|247.66|245.36|7
1650328700000|2022-04-19 00:38:20|247.66|245.36|247.72|245.42|247.72|245.42|247.66|245.36|7
1650328710000|2022-04-19 00:38:30|247.69|245.39|247.72|245.42|247.74|245.44|247.68|245.38|5
1650328720000|2022-04-19 00:38:40|247.73|245.43|247.73|245.43|247.76|245.46|247.72|245.42|7
1650328740000|2022-04-19 00:39:00|247.75|245.45|247.84|245.54|247.84|245.54|247.72|245.42|11
1650328750000|2022-04-19 00:39:10|247.85|245.55|247.9|245.6|247.91|245.61|247.82|245.52|17
1650328760000|2022-04-19 00:39:20|247.88|245.58|247.83|245.53|247.9|245.6|247.81|245.51|6
1650328770000|2022-04-19 00:39:30|247.8|245.5|247.73|245.43|247.83|245.53|247.73|245.43|10
1650328780000|2022-04-19 00:39:40|247.72|245.42|247.71|245.41|247.79|245.49|247.71|245.41|10
1650328790000|2022-04-19 00:39:50|247.68|245.38|247.68|245.38|247.74|245.44|247.61|245.31|10
1650328800000|2022-04-19 00:40:00|247.69|245.39|247.71|245.41|247.71|245.41|247.69|245.39|9
1650328810000|2022-04-19 00:40:10|247.65|245.35|247.74|245.44|247.77|245.47|247.65|245.35|7
1650328820000|2022-04-19 00:40:20|247.78|245.48|247.78|245.48|247.78|245.48|247.78|245.48|1
1650328830000|2022-04-19 00:40:30|247.77|245.47|247.68|245.38|247.77|245.47|247.65|245.35|12
1650328840000|2022-04-19 00:40:40|247.69|245.39|247.68|245.38|247.71|245.41|247.66|245.36|7
1650328850000|2022-04-19 00:40:50|247.67|245.37|247.66|245.36|247.69|245.39|247.66|245.36|6
1650328860000|2022-04-19 00:41:00|247.64|245.34|247.65|245.35|247.71|245.41|247.64|245.34|13
1650328870000|2022-04-19 00:41:10|247.72|245.42|247.71|245.41|247.72|245.42|247.7|245.4|5
1650328880000|2022-04-19 00:41:20|247.7|245.4|247.57|245.27|247.7|245.4|247.57|245.27|4
1650328890000|2022-04-19 00:41:30|247.58|245.28|247.71|245.41|247.71|245.41|247.57|245.27|4
1650328900000|2022-04-19 00:41:40|247.74|245.44|247.69|245.39|247.74|245.44|247.63|245.33|9
1650328910000|2022-04-19 00:41:50|247.72|245.42|247.7|245.4|247.74|245.44|247.7|245.4|7
1650328920000|2022-04-19 00:42:00|247.74|245.44|247.7|245.4|247.74|245.44|247.7|245.4|3
1650328930000|2022-04-19 00:42:10|247.69|245.39|247.74|245.44|247.74|245.44|247.69|245.39|6
1650328940000|2022-04-19 00:42:20|247.75|245.45|247.77|245.47|247.79|245.49|247.75|245.45|6
1650328950000|2022-04-19 00:42:30|247.79|245.49|247.74|245.44|247.79|245.49|247.74|245.44|6
1650328960000|2022-04-19 00:42:40|247.75|245.45|247.7|245.4|247.75|245.45|247.7|245.4|2
1650328970000|2022-04-19 00:42:50|247.69|245.39|247.69|245.39|247.72|245.42|247.64|245.34|11
1650328980000|2022-04-19 00:43:00|247.7|245.4|247.7|245.4|247.7|245.4|247.68|245.38|5
1650328990000|2022-04-19 00:43:10|247.69|245.39|247.69|245.39|247.69|245.39|247.69|245.39|1
1650329000000|2022-04-19 00:43:20|247.7|245.4|247.73|245.43|247.73|245.43|247.65|245.35|5
1650329010000|2022-04-19 00:43:30|247.72|245.42|247.69|245.39|247.72|245.42|247.69|245.39|5
1650329020000|2022-04-19 00:43:40|247.7|245.4|247.71|245.41|247.74|245.44|247.7|245.4|5
1650329030000|2022-04-19 00:43:50|247.7|245.4|247.7|245.4|247.78|245.48|247.7|245.4|5
1650329040000|2022-04-19 00:44:00|247.73|245.43|247.7|245.4|247.73|245.43|247.7|245.4|4
1650329050000|2022-04-19 00:44:10|247.72|245.42|247.75|245.45|247.77|245.47|247.71|245.41|8
1650329060000|2022-04-19 00:44:20|247.76|245.46|247.8|245.5|247.83|245.53|247.76|245.46|3
1650329070000|2022-04-19 00:44:30|247.81|245.51|247.76|245.46|247.81|245.51|247.76|245.46|4
1650329080000|2022-04-19 00:44:40|247.75|245.45|247.75|245.45|247.76|245.46|247.75|245.45|3
1650329090000|2022-04-19 00:44:50|247.76|245.46|247.73|245.43|247.76|245.46|247.72|245.42|7
1650329100000|2022-04-19 00:45:00|247.72|245.42|247.74|245.44|247.74|245.44|247.72|245.42|3
1650329110000|2022-04-19 00:45:10|247.78|245.48|247.76|245.46|247.78|245.48|247.74|245.44|4
1650329120000|2022-04-19 00:45:20|247.77|245.47|247.82|245.52|247.83|245.53|247.76|245.46|7
1650329130000|2022-04-19 00:45:30|247.83|245.53|247.81|245.51|247.9|245.6|247.8|245.5|10
1650329140000|2022-04-19 00:45:40|247.8|245.5|247.81|245.51|247.81|245.51|247.8|245.5|2
1650329150000|2022-04-19 00:45:50|247.8|245.5|247.83|245.53|247.84|245.54|247.74|245.44|10
1650329160000|2022-04-19 00:46:00|247.89|245.59|247.81|245.51|247.89|245.59|247.81|245.51|3
1650329170000|2022-04-19 00:46:10|247.82|245.52|247.81|245.51|247.84|245.54|247.81|245.51|5
1650329180000|2022-04-19 00:46:20|247.78|245.48|247.64|245.34|247.81|245.51|247.63|245.33|9
1650329190000|2022-04-19 00:46:30|247.65|245.35|247.69|245.39|247.7|245.4|247.65|245.35|7
1650329200000|2022-04-19 00:46:40|247.68|245.38|247.61|245.31|247.68|245.38|247.61|245.31|2
1650329210000|2022-04-19 00:46:50|247.62|245.32|247.61|245.31|247.63|245.33|247.61|245.31|5
1650329230000|2022-04-19 00:47:10|247.59|245.29|247.62|245.32|247.62|245.32|247.59|245.29|6
1650329240000|2022-04-19 00:47:20|247.61|245.31|247.6|245.3|247.62|245.32|247.6|245.3|4
1650329250000|2022-04-19 00:47:30|247.63|245.33|247.48|245.18|247.63|245.33|247.47|245.17|11
1650329260000|2022-04-19 00:47:40|247.49|245.19|247.45|245.15|247.5|245.2|247.45|245.15|5
1650329270000|2022-04-19 00:47:50|247.46|245.16|247.48|245.18|247.51|245.21|247.46|245.16|6
1650329280000|2022-04-19 00:48:00|247.49|245.19|247.48|245.18|247.51|245.21|247.46|245.16|7
1650329290000|2022-04-19 00:48:10|247.45|245.15|247.52|245.22|247.52|245.22|247.43|245.13|9
1650329300000|2022-04-19 00:48:20|247.51|245.21|247.66|245.36|247.66|245.36|247.51|245.21|8
1650329310000|2022-04-19 00:48:30|247.67|245.37|247.64|245.34|247.7|245.4|247.64|245.34|11
1650329320000|2022-04-19 00:48:40|247.63|245.33|247.55|245.25|247.63|245.33|247.53|245.23|17
1650329330000|2022-04-19 00:48:50|247.56|245.26|247.54|245.24|247.56|245.26|247.52|245.22|6
1650329340000|2022-04-19 00:49:00|247.53|245.23|247.51|245.21|247.53|245.23|247.49|245.19|9
1650329350000|2022-04-19 00:49:10|247.47|245.17|247.33|245.03|247.47|245.17|247.33|245.03|16
1650329360000|2022-04-19 00:49:20|247.32|245.02|247.33|245.03|247.36|245.06|247.32|245.02|8
1650329370000|2022-04-19 00:49:30|247.36|245.06|247.31|245.01|247.36|245.06|247.3|245|8
1650329380000|2022-04-19 00:49:40|247.3|245|247.29|244.99|247.3|245|247.28|244.98|7
1650329390000|2022-04-19 00:49:50|247.26|244.96|247.27|244.97|247.28|244.98|247.26|244.96|4
1650329400000|2022-04-19 00:50:00|247.28|244.98|247.3|245|247.32|245.02|247.28|244.98|9
1650329410000|2022-04-19 00:50:10|247.29|244.99|247.05|244.75|247.29|244.99|247.05|244.75|7
1650329420000|2022-04-19 00:50:20|247.12|244.82|247.23|244.93|247.26|244.96|247.12|244.82|6
1650329430000|2022-04-19 00:50:30|247.24|244.94|247.28|244.98|247.32|245.02|247.24|244.94|7
1650329440000|2022-04-19 00:50:40|247.29|244.99|247.3|245|247.31|245.01|247.29|244.99|6
1650329450000|2022-04-19 00:50:50|247.35|245.05|247.32|245.02|247.36|245.06|247.3|245|12
1650329460000|2022-04-19 00:51:00|247.34|245.04|247.46|245.16|247.48|245.18|247.33|245.03|16
1650329470000|2022-04-19 00:51:10|247.5|245.2|247.45|245.15|247.5|245.2|247.44|245.14|8
1650329480000|2022-04-19 00:51:20|247.46|245.16|247.46|245.16|247.46|245.16|247.46|245.16|1
1650329490000|2022-04-19 00:51:30|247.47|245.17|247.34|245.04|247.47|245.17|247.32|245.02|13
1650329500000|2022-04-19 00:51:40|247.35|245.05|247.34|245.04|247.35|245.05|247.33|245.03|5
1650329510000|2022-04-19 00:51:50|247.35|245.05|247.34|245.04|247.35|245.05|247.33|245.03|6
1650329520000|2022-04-19 00:52:00|247.36|245.06|247.41|245.11|247.42|245.12|247.33|245.03|10
1650329530000|2022-04-19 00:52:10|247.43|245.13|247.43|245.13|247.43|245.13|247.43|245.13|1
1650329540000|2022-04-19 00:52:20|247.45|245.15|247.57|245.27|247.57|245.27|247.44|245.14|6
1650329550000|2022-04-19 00:52:30|247.61|245.31|247.57|245.27|247.61|245.31|247.57|245.27|2
1650329560000|2022-04-19 00:52:40|247.56|245.26|247.5|245.2|247.57|245.27|247.5|245.2|7
1650329570000|2022-04-19 00:52:50|247.49|245.19|247.48|245.18|247.49|245.19|247.48|245.18|2
1650329580000|2022-04-19 00:53:00|247.49|245.19|247.45|245.15|247.51|245.21|247.44|245.14|7
1650329590000|2022-04-19 00:53:10|247.44|245.14|247.46|245.16|247.46|245.16|247.44|245.14|3
1650329600000|2022-04-19 00:53:20|247.45|245.15|247.45|245.15|247.45|245.15|247.44|245.14|3
1650329610000|2022-04-19 00:53:30|247.44|245.14|247.45|245.15|247.45|245.15|247.44|245.14|2
1650329620000|2022-04-19 00:53:40|247.47|245.17|247.47|245.17|247.5|245.2|247.4|245.1|8
1650329630000|2022-04-19 00:53:50|247.46|245.16|247.46|245.16|247.46|245.16|247.46|245.16|1
1650329640000|2022-04-19 00:54:00|247.4|245.1|247.45|245.15|247.52|245.22|247.4|245.1|10
1650329650000|2022-04-19 00:54:10|247.44|245.14|247.45|245.15|247.45|245.15|247.43|245.13|4
1650329660000|2022-04-19 00:54:20|247.43|245.13|247.55|245.25|247.55|245.25|247.43|245.13|9
1650329670000|2022-04-19 00:54:30|247.57|245.27|247.57|245.27|247.62|245.32|247.57|245.27|5
1650329680000|2022-04-19 00:54:40|247.58|245.28|247.54|245.24|247.58|245.28|247.46|245.16|10
1650329690000|2022-04-19 00:54:50|247.53|245.23|247.39|245.09|247.54|245.24|247.31|245.01|15
1650329700000|2022-04-19 00:55:00|247.41|245.11|247.41|245.11|247.44|245.14|247.32|245.02|10
1650329710000|2022-04-19 00:55:10|247.38|245.08|247.39|245.09|247.39|245.09|247.38|245.08|2
1650329720000|2022-04-19 00:55:20|247.38|245.08|247.38|245.08|247.41|245.11|247.38|245.08|4
1650329730000|2022-04-19 00:55:30|247.39|245.09|247.39|245.09|247.39|245.09|247.39|245.09|1
1650329740000|2022-04-19 00:55:40|247.37|245.07|247.4|245.1|247.41|245.11|247.37|245.07|4
1650329750000|2022-04-19 00:55:50|247.39|245.09|247.42|245.12|247.44|245.14|247.38|245.08|10
1650329760000|2022-04-19 00:56:00|247.43|245.13|247.42|245.12|247.43|245.13|247.42|245.12|2
1650329770000|2022-04-19 00:56:10|247.44|245.14|247.44|245.14|247.44|245.14|247.44|245.14|1
1650329780000|2022-04-19 00:56:20|247.42|245.12|247.34|245.04|247.43|245.13|247.33|245.03|12
1650329790000|2022-04-19 00:56:30|247.35|245.05|247.32|245.02|247.36|245.06|247.27|244.97|5
1650329800000|2022-04-19 00:56:40|247.33|245.03|247.37|245.07|247.37|245.07|247.33|245.03|8
1650329810000|2022-04-19 00:56:50|247.36|245.06|247.37|245.07|247.41|245.11|247.34|245.04|13
1650329820000|2022-04-19 00:57:00|247.35|245.05|247.34|245.04|247.4|245.1|247.34|245.04|6
1650329830000|2022-04-19 00:57:10|247.31|245.01|247.27|244.97|247.31|245.01|247.26|244.96|10
1650329840000|2022-04-19 00:57:20|247.28|244.98|247.26|244.96|247.28|244.98|247.23|244.93|13
1650329850000|2022-04-19 00:57:30|247.25|244.95|247.26|244.96|247.29|244.99|247.25|244.95|5
1650329860000|2022-04-19 00:57:40|247.28|244.98|247.36|245.06|247.37|245.07|247.28|244.98|11
1650329870000|2022-04-19 00:57:50|247.34|245.04|247.36|245.06|247.4|245.1|247.34|245.04|11
1650329880000|2022-04-19 00:58:00|247.37|245.07|247.37|245.07|247.43|245.13|247.31|245.01|15
1650329890000|2022-04-19 00:58:10|247.29|244.99|247.35|245.05|247.37|245.07|247.29|244.99|4
1650329900000|2022-04-19 00:58:20|247.34|245.04|247.36|245.06|247.36|245.06|247.34|245.04|7
1650329910000|2022-04-19 00:58:30|247.35|245.05|247.28|244.98|247.37|245.07|247.21|244.91|11
1650329920000|2022-04-19 00:58:40|247.3|245|247.33|245.03|247.38|245.08|247.29|244.99|11
1650329930000|2022-04-19 00:58:50|247.34|245.04|247.27|244.97|247.35|245.05|247.25|244.95|12
1650329940000|2022-04-19 00:59:00|247.29|244.99|247.29|244.99|247.3|245|247.26|244.96|6
1650329950000|2022-04-19 00:59:10|247.3|245|247.31|245.01|247.31|245.01|247.28|244.98|6
1650329960000|2022-04-19 00:59:20|247.32|245.02|247.32|245.02|247.36|245.06|247.31|245.01|7
1650329970000|2022-04-19 00:59:30|247.31|245.01|247.31|245.01|247.32|245.02|247.31|245.01|5
1650329980000|2022-04-19 00:59:40|247.28|244.98|247.2|244.9|247.28|244.98|247.2|244.9|6
1650329990000|2022-04-19 00:59:50|247.22|244.92|247.24|244.94|247.24|244.94|247.19|244.89|6
1650330000000|2022-04-19 01:00:00|247.25|244.95|247.25|244.95|247.26|244.96|247.21|244.91|10
1650330010000|2022-04-19 01:00:10|247.26|244.96|247.3|245|247.33|245.03|247.25|244.95|11
1650330020000|2022-04-19 01:00:20|247.29|244.99|247.29|244.99|247.29|244.99|247.28|244.98|3
1650330030000|2022-04-19 01:00:30|247.28|244.98|247.29|244.99|247.29|244.99|247.28|244.98|6
1650330040000|2022-04-19 01:00:40|247.27|244.97|247.28|244.98|247.29|244.99|247.26|244.96|7
1650330050000|2022-04-19 01:00:50|247.29|244.99|247.27|244.97|247.31|245.01|247.26|244.96|13
1650330060000|2022-04-19 01:01:00|247.26|244.96|247.11|244.81|247.26|244.96|247.07|244.77|14
1650330070000|2022-04-19 01:01:10|247.09|244.79|247.09|244.79|247.09|244.79|247.09|244.79|1
1650330080000|2022-04-19 01:01:20|247.06|244.76|246.99|244.69|247.07|244.77|246.99|244.69|8
1650330090000|2022-04-19 01:01:30|246.98|244.68|247.04|244.74|247.04|244.74|246.98|244.68|3
1650330100000|2022-04-19 01:01:40|247.03|244.73|246.96|244.66|247.03|244.73|246.96|244.66|6
1650330110000|2022-04-19 01:01:50|246.94|244.64|246.87|244.57|246.94|244.64|246.86|244.56|10
1650330120000|2022-04-19 01:02:00|246.9|244.6|246.88|244.58|246.9|244.6|246.88|244.58|4
1650330130000|2022-04-19 01:02:10|246.89|244.59|246.86|244.56|246.89|244.59|246.86|244.56|3
1650330140000|2022-04-19 01:02:20|246.87|244.57|246.86|244.56|246.88|244.58|246.85|244.55|10
1650330150000|2022-04-19 01:02:30|246.91|244.61|246.86|244.56|246.91|244.61|246.85|244.55|7
1650330160000|2022-04-19 01:02:40|246.87|244.57|246.96|244.66|246.96|244.66|246.87|244.57|5
1650330170000|2022-04-19 01:02:50|246.94|244.64|246.98|244.68|246.98|244.68|246.92|244.62|8
1650330180000|2022-04-19 01:03:00|246.93|244.63|246.96|244.66|246.98|244.68|246.91|244.61|10
1650330190000|2022-04-19 01:03:10|246.92|244.62|247|244.7|247|244.7|246.92|244.62|8
1650330200000|2022-04-19 01:03:20|246.92|244.62|246.92|244.62|246.95|244.65|246.92|244.62|4
1650330210000|2022-04-19 01:03:30|246.91|244.61|247.02|244.72|247.14|244.84|246.91|244.61|10
1650330230000|2022-04-19 01:03:50|247.01|244.71|247.01|244.71|247.01|244.71|247.01|244.71|1
1650330240000|2022-04-19 01:04:00|247|244.7|247|244.7|247.04|244.74|247|244.7|7
1650330250000|2022-04-19 01:04:10|246.97|244.67|247.01|244.71|247.03|244.73|246.96|244.66|8
1650330260000|2022-04-19 01:04:20|246.97|244.67|246.97|244.67|246.97|244.67|246.97|244.67|1
1650330270000|2022-04-19 01:04:30|246.94|244.64|246.99|244.69|247|244.7|246.94|244.64|6
1650330280000|2022-04-19 01:04:40|246.97|244.67|246.98|244.68|247.01|244.71|246.97|244.67|6
1650330290000|2022-04-19 01:04:50|246.95|244.65|246.95|244.65|246.95|244.65|246.95|244.65|1
1650330300000|2022-04-19 01:05:00|246.97|244.67|246.94|244.64|247.01|244.71|246.94|244.64|7
1650330320000|2022-04-19 01:05:20|246.89|244.59|246.89|244.59|246.89|244.59|246.89|244.59|1
1650330330000|2022-04-19 01:05:30|246.96|244.66|246.88|244.58|246.98|244.68|246.88|244.58|13
1650330340000|2022-04-19 01:05:40|246.87|244.57|246.9|244.6|246.92|244.62|246.87|244.57|7
1650330350000|2022-04-19 01:05:50|246.87|244.57|247.18|244.88|247.18|244.88|246.87|244.57|18
1650330360000|2022-04-19 01:06:00|247.17|244.87|247.03|244.73|247.23|244.93|247.03|244.73|11
1650330370000|2022-04-19 01:06:10|247.05|244.75|247.02|244.72|247.05|244.75|247.02|244.72|2
1650330380000|2022-04-19 01:06:20|247.03|244.73|246.95|244.65|247.03|244.73|246.92|244.62|9
1650330390000|2022-04-19 01:06:30|246.93|244.63|246.92|244.62|247.02|244.72|246.92|244.62|11
1650330400000|2022-04-19 01:06:40|246.95|244.65|246.92|244.62|246.96|244.66|246.92|244.62|5
1650330410000|2022-04-19 01:06:50|246.9|244.6|246.86|244.56|246.9|244.6|246.85|244.55|5
1650330420000|2022-04-19 01:07:00|246.85|244.55|246.87|244.57|246.88|244.58|246.84|244.54|6
1650330430000|2022-04-19 01:07:10|246.86|244.56|246.88|244.58|246.88|244.58|246.86|244.56|2
1650330440000|2022-04-19 01:07:20|246.86|244.56|246.84|244.54|246.86|244.56|246.84|244.54|3
1650330450000|2022-04-19 01:07:30|246.85|244.55|246.88|244.58|246.88|244.58|246.85|244.55|4
1650330460000|2022-04-19 01:07:40|246.87|244.57|246.87|244.57|246.88|244.58|246.87|244.57|3
1650330470000|2022-04-19 01:07:50|246.88|244.58|246.87|244.57|246.88|244.58|246.87|244.57|2
1650330480000|2022-04-19 01:08:00|246.9|244.6|246.88|244.58|246.9|244.6|246.87|244.57|3
1650330490000|2022-04-19 01:08:10|246.87|244.57|246.87|244.57|246.88|244.58|246.86|244.56|5
1650330500000|2022-04-19 01:08:20|246.88|244.58|246.87|244.57|246.88|244.58|246.87|244.57|2
1650330510000|2022-04-19 01:08:30|246.88|244.58|246.88|244.58|246.88|244.58|246.87|244.57|3
1650330520000|2022-04-19 01:08:40|246.79|244.49|246.82|244.52|246.87|244.57|246.79|244.49|10
1650330530000|2022-04-19 01:08:50|246.83|244.53|246.82|244.52|246.83|244.53|246.82|244.52|2
1650330540000|2022-04-19 01:09:00|246.76|244.46|246.79|244.49|246.82|244.52|246.76|244.46|5
1650330550000|2022-04-19 01:09:10|246.8|244.5|246.36|244.06|246.82|244.52|246.31|244.01|13
1650330560000|2022-04-19 01:09:20|246.35|244.05|246.47|244.17|246.5|244.2|246.35|244.05|11
1650330570000|2022-04-19 01:09:30|246.51|244.21|246.57|244.27|246.6|244.3|246.51|244.21|10
1650330580000|2022-04-19 01:09:40|246.58|244.28|246.58|244.28|246.58|244.28|246.57|244.27|3
1650330590000|2022-04-19 01:09:50|246.59|244.29|246.72|244.42|246.74|244.44|246.59|244.29|6
1650330600000|2022-04-19 01:10:00|246.61|244.31|246.73|244.43|246.73|244.43|246.61|244.31|6
1650330610000|2022-04-19 01:10:10|246.75|244.45|246.76|244.46|246.79|244.49|246.7|244.4|6
1650330620000|2022-04-19 01:10:20|246.73|244.43|246.75|244.45|246.75|244.45|246.73|244.43|9
1650330630000|2022-04-19 01:10:30|246.74|244.44|246.74|244.44|246.74|244.44|246.74|244.44|1
1650330640000|2022-04-19 01:10:40|246.73|244.43|246.8|244.5|246.8|244.5|246.73|244.43|3
1650330650000|2022-04-19 01:10:50|246.83|244.53|246.82|244.52|246.84|244.54|246.82|244.52|4
1650330660000|2022-04-19 01:11:00|246.86|244.56|246.88|244.58|246.88|244.58|246.86|244.56|2
1650330670000|2022-04-19 01:11:10|246.89|244.59|246.68|244.38|246.89|244.59|246.68|244.38|14
1650330680000|2022-04-19 01:11:20|246.67|244.37|246.61|244.31|246.67|244.37|246.61|244.31|9
1650330690000|2022-04-19 01:11:30|246.62|244.32|246.47|244.17|246.63|244.33|246.47|244.17|12
1650330700000|2022-04-19 01:11:40|246.45|244.15|246.42|244.12|246.45|244.15|246.36|244.06|12
1650330710000|2022-04-19 01:11:50|246.41|244.11|246.38|244.08|246.43|244.13|246.38|244.08|3
1650330720000|2022-04-19 01:12:00|246.43|244.13|246.47|244.17|246.47|244.17|246.43|244.13|4
1650330730000|2022-04-19 01:12:10|246.48|244.18|246.5|244.2|246.51|244.21|246.48|244.18|6
1650330740000|2022-04-19 01:12:20|246.51|244.21|246.59|244.29|246.6|244.3|246.51|244.21|14
1650330750000|2022-04-19 01:12:30|246.6|244.3|246.61|244.31|246.61|244.31|246.6|244.3|2
1650330760000|2022-04-19 01:12:40|246.53|244.23|246.63|244.33|246.65|244.35|246.53|244.23|5
1650330770000|2022-04-19 01:12:50|246.62|244.32|246.62|244.32|246.64|244.34|246.56|244.26|5
1650330780000|2022-04-19 01:13:00|246.61|244.31|246.74|244.44|246.75|244.45|246.61|244.31|6
1650330790000|2022-04-19 01:13:10|246.79|244.49|246.65|244.35|246.79|244.49|246.65|244.35|9
1650330800000|2022-04-19 01:13:20|246.66|244.36|246.69|244.39|246.71|244.41|246.62|244.32|9
1650330810000|2022-04-19 01:13:30|246.67|244.37|246.67|244.37|246.67|244.37|246.67|244.37|1
1650330820000|2022-04-19 01:13:40|246.62|244.32|246.68|244.38|246.68|244.38|246.62|244.32|3
1650330830000|2022-04-19 01:13:50|246.72|244.42|246.74|244.44|246.79|244.49|246.72|244.42|5
1650330840000|2022-04-19 01:14:00|246.77|244.47|246.69|244.39|246.77|244.47|246.69|244.39|9
1650330850000|2022-04-19 01:14:10|246.64|244.34|246.69|244.39|246.69|244.39|246.63|244.33|7
1650330860000|2022-04-19 01:14:20|246.7|244.4|246.71|244.41|246.72|244.42|246.7|244.4|3
1650330870000|2022-04-19 01:14:30|246.68|244.38|246.67|244.37|246.75|244.45|246.67|244.37|5
1650330900000|2022-04-19 01:15:00|246.63|244.33|246.85|244.55|246.85|244.55|246.63|244.33|7
1650330910000|2022-04-19 01:15:10|246.77|244.47|246.76|244.46|246.83|244.53|246.75|244.45|7
1650330920000|2022-04-19 01:15:20|246.78|244.48|246.77|244.47|246.78|244.48|246.76|244.46|4
1650330930000|2022-04-19 01:15:30|246.76|244.46|246.76|244.46|246.81|244.51|246.75|244.45|7
1650330940000|2022-04-19 01:15:40|246.75|244.45|246.69|244.39|246.77|244.47|246.69|244.39|12
1650330950000|2022-04-19 01:15:50|246.7|244.4|246.7|244.4|246.7|244.4|246.7|244.4|1
1650330960000|2022-04-19 01:16:00|246.71|244.41|246.67|244.37|246.71|244.41|246.62|244.32|4
1650330990000|2022-04-19 01:16:30|246.72|244.42|246.72|244.42|246.75|244.45|246.71|244.41|5
1650331000000|2022-04-19 01:16:40|246.71|244.41|246.71|244.41|246.73|244.43|246.68|244.38|5
1650331010000|2022-04-19 01:16:50|246.74|244.44|246.71|244.41|246.74|244.44|246.71|244.41|2
1650331020000|2022-04-19 01:17:00|246.73|244.43|246.74|244.44|246.75|244.45|246.73|244.43|3
1650331040000|2022-04-19 01:17:20|246.75|244.45|246.76|244.46|246.76|244.46|246.75|244.45|2
1650331050000|2022-04-19 01:17:30|246.75|244.45|246.76|244.46|246.76|244.46|246.75|244.45|4
1650331060000|2022-04-19 01:17:40|246.78|244.48|246.82|244.52|246.83|244.53|246.78|244.48|5
1650331070000|2022-04-19 01:17:50|246.83|244.53|246.82|244.52|246.83|244.53|246.81|244.51|6
1650331080000|2022-04-19 01:18:00|246.84|244.54|246.8|244.5|246.84|244.54|246.8|244.5|8
1650331090000|2022-04-19 01:18:10|246.82|244.52|246.82|244.52|246.82|244.52|246.82|244.52|1
1650331100000|2022-04-19 01:18:20|246.83|244.53|246.82|244.52|246.83|244.53|246.81|244.51|5
1650331110000|2022-04-19 01:18:30|246.8|244.5|246.82|244.52|246.85|244.55|246.8|244.5|4
1650331120000|2022-04-19 01:18:40|246.81|244.51|246.82|244.52|246.82|244.52|246.81|244.51|2
1650331130000|2022-04-19 01:18:50|246.84|244.54|246.85|244.55|246.85|244.55|246.84|244.54|2
1650331140000|2022-04-19 01:19:00|246.84|244.54|246.85|244.55|246.9|244.6|246.82|244.52|6
1650331150000|2022-04-19 01:19:10|246.84|244.54|246.84|244.54|246.84|244.54|246.84|244.54|1
1650331160000|2022-04-19 01:19:20|246.89|244.59|246.72|244.42|246.89|244.59|246.72|244.42|14
1650331170000|2022-04-19 01:19:30|246.71|244.41|246.72|244.42|246.72|244.42|246.71|244.41|2
1650331180000|2022-04-19 01:19:40|246.73|244.43|246.66|244.36|246.73|244.43|246.65|244.35|9
1650331190000|2022-04-19 01:19:50|246.67|244.37|246.65|244.35|246.67|244.37|246.65|244.35|3
1650331200000|2022-04-19 01:20:00|246.67|244.37|246.56|244.26|246.67|244.37|246.51|244.21|20
1650331210000|2022-04-19 01:20:10|246.57|244.27|246.57|244.27|246.62|244.32|246.51|244.21|11
1650331220000|2022-04-19 01:20:20|246.58|244.28|246.56|244.26|246.58|244.28|246.56|244.26|6
1650331230000|2022-04-19 01:20:30|246.57|244.27|246.58|244.28|246.58|244.28|246.56|244.26|5
1650331240000|2022-04-19 01:20:40|246.56|244.26|246.56|244.26|246.61|244.31|246.56|244.26|5
1650331260000|2022-04-19 01:21:00|246.57|244.27|246.56|244.26|246.57|244.27|246.56|244.26|2
1650331280000|2022-04-19 01:21:20|246.57|244.27|246.58|244.28|246.58|244.28|246.55|244.25|4
1650331290000|2022-04-19 01:21:30|246.59|244.29|246.58|244.28|246.59|244.29|246.58|244.28|2
1650331300000|2022-04-19 01:21:40|246.57|244.27|246.58|244.28|246.58|244.28|246.57|244.27|2
1650331320000|2022-04-19 01:22:00|246.64|244.34|246.58|244.28|246.64|244.34|246.58|244.28|2
1650331330000|2022-04-19 01:22:10|246.54|244.24|246.57|244.27|246.64|244.34|246.54|244.24|6
1650331340000|2022-04-19 01:22:20|246.61|244.31|246.57|244.27|246.61|244.31|246.56|244.26|6
1650331350000|2022-04-19 01:22:30|246.56|244.26|246.51|244.21|246.58|244.28|246.5|244.2|7
1650331360000|2022-04-19 01:22:40|246.53|244.23|246.44|244.14|246.55|244.25|246.44|244.14|13
1650331370000|2022-04-19 01:22:50|246.45|244.15|246.4|244.1|246.48|244.18|246.39|244.09|11
1650331380000|2022-04-19 01:23:00|246.44|244.14|246.44|244.14|246.45|244.15|246.4|244.1|4
1650331390000|2022-04-19 01:23:10|246.41|244.11|246.46|244.16|246.52|244.22|246.4|244.1|10
1650331400000|2022-04-19 01:23:20|246.45|244.15|246.42|244.12|246.48|244.18|246.38|244.08|5
1650331410000|2022-04-19 01:23:30|246.4|244.1|246.41|244.11|246.41|244.11|246.39|244.09|5
1650331420000|2022-04-19 01:23:40|246.39|244.09|246.39|244.09|246.42|244.12|246.39|244.09|5
1650331430000|2022-04-19 01:23:50|246.41|244.11|246.41|244.11|246.42|244.12|246.39|244.09|4
1650331440000|2022-04-19 01:24:00|246.4|244.1|246.37|244.07|246.41|244.11|246.37|244.07|6
1650331450000|2022-04-19 01:24:10|246.34|244.04|246.45|244.15|246.45|244.15|246.34|244.04|9
1650331460000|2022-04-19 01:24:20|246.39|244.09|246.45|244.15|246.46|244.16|246.39|244.09|4
1650331470000|2022-04-19 01:24:30|246.44|244.14|246.46|244.16|246.47|244.17|246.41|244.11|5
1650331480000|2022-04-19 01:24:40|246.45|244.15|246.47|244.17|246.47|244.17|246.43|244.13|4
1650331490000|2022-04-19 01:24:50|246.45|244.15|246.45|244.15|246.45|244.15|246.45|244.15|1
1650331500000|2022-04-19 01:25:00|246.43|244.13|246.46|244.16|246.47|244.17|246.41|244.11|10
1650331510000|2022-04-19 01:25:10|246.45|244.15|246.4|244.1|246.45|244.15|246.4|244.1|4
1650331530000|2022-04-19 01:25:30|246.39|244.09|246.41|244.11|246.41|244.11|246.39|244.09|2
1650331540000|2022-04-19 01:25:40|246.46|244.16|246.45|244.15|246.47|244.17|246.44|244.14|6
1650331550000|2022-04-19 01:25:50|246.47|244.17|246.47|244.17|246.49|244.19|246.45|244.15|7
1650331560000|2022-04-19 01:26:00|246.45|244.15|246.46|244.16|246.48|244.18|246.45|244.15|4
1650331570000|2022-04-19 01:26:10|246.45|244.15|246.38|244.08|246.47|244.17|246.38|244.08|8
1650331580000|2022-04-19 01:26:20|246.35|244.05|246.39|244.09|246.4|244.1|246.35|244.05|8
1650331590000|2022-04-19 01:26:30|246.4|244.1|246.46|244.16|246.48|244.18|246.4|244.1|7
1650331600000|2022-04-19 01:26:40|246.45|244.15|246.46|244.16|246.47|244.17|246.41|244.11|5
1650331610000|2022-04-19 01:26:50|246.45|244.15|246.45|244.15|246.45|244.15|246.44|244.14|3
1650331620000|2022-04-19 01:27:00|246.43|244.13|246.35|244.05|246.45|244.15|246.34|244.04|9
1650331630000|2022-04-19 01:27:10|246.34|244.04|246.34|244.04|246.34|244.04|246.3|244|4
1650331640000|2022-04-19 01:27:20|246.35|244.05|246.39|244.09|246.4|244.1|246.35|244.05|4
1650331650000|2022-04-19 01:27:30|246.38|244.08|246.27|243.97|246.38|244.08|246.26|243.96|9
1650331660000|2022-04-19 01:27:40|246.26|243.96|246.28|243.98|246.28|243.98|246.23|243.93|6
1650331670000|2022-04-19 01:27:50|246.27|243.97|246.27|243.97|246.27|243.97|246.27|243.97|1
1650331680000|2022-04-19 01:28:00|246.32|244.02|246.27|243.97|246.32|244.02|246.27|243.97|2
1650331690000|2022-04-19 01:28:10|246.18|243.88|246.09|243.79|246.18|243.88|246.09|243.79|5
1650331700000|2022-04-19 01:28:20|246.07|243.77|246.07|243.77|246.07|243.77|246.04|243.74|3
1650331710000|2022-04-19 01:28:30|246.03|243.73|246.02|243.72|246.03|243.73|246|243.7|4
1650331720000|2022-04-19 01:28:40|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650331730000|2022-04-19 01:28:50|246.02|243.72|246.02|243.72|246.02|243.72|246.02|243.72|1
1650331740000|2022-04-19 01:29:00|246.04|243.74|246.02|243.72|246.05|243.75|246.02|243.72|3
1650331750000|2022-04-19 01:29:10|246.01|243.71|246.01|243.71|246.03|243.73|246.01|243.71|4
1650331760000|2022-04-19 01:29:20|246.03|243.73|246.26|243.96|246.28|243.98|246.03|243.73|7
1650331770000|2022-04-19 01:29:30|246.27|243.97|246.3|244|246.33|244.03|246.22|243.92|6
1650331780000|2022-04-19 01:29:40|246.29|243.99|246.33|244.03|246.33|244.03|246.29|243.99|4
1650331790000|2022-04-19 01:29:50|246.38|244.08|246.36|244.06|246.38|244.08|246.36|244.06|2
1650331800000|2022-04-19 01:30:00|246.39|244.09|246.36|244.06|246.39|244.09|246.35|244.05|4
1650331810000|2022-04-19 01:30:10|246.37|244.07|246.36|244.06|246.37|244.07|246.36|244.06|2
1650331820000|2022-04-19 01:30:20|246.37|244.07|246.37|244.07|246.37|244.07|246.37|244.07|1
1650331830000|2022-04-19 01:30:30|246.35|244.05|246.23|243.93|246.35|244.05|246.23|243.93|7
1650331850000|2022-04-19 01:30:50|246.22|243.92|246.23|243.93|246.24|243.94|246.22|243.92|6
1650331860000|2022-04-19 01:31:00|246.22|243.92|246.31|244.01|246.31|244.01|246.21|243.91|14
1650331870000|2022-04-19 01:31:10|246.26|243.96|246.45|244.15|246.46|244.16|246.26|243.96|12
1650331880000|2022-04-19 01:31:20|246.46|244.16|246.47|244.17|246.57|244.27|246.46|244.16|9
1650331890000|2022-04-19 01:31:30|246.45|244.15|246.38|244.08|246.45|244.15|246.38|244.08|9
1650331900000|2022-04-19 01:31:40|246.37|244.07|246.28|243.98|246.37|244.07|246.25|243.95|10
1650331910000|2022-04-19 01:31:50|246.3|244|246.28|243.98|246.3|244|246.28|243.98|3
1650331920000|2022-04-19 01:32:00|246.31|244.01|246.32|244.02|246.33|244.03|246.27|243.97|16
1650331930000|2022-04-19 01:32:10|246.33|244.03|246.33|244.03|246.33|244.03|246.32|244.02|3
1650331940000|2022-04-19 01:32:20|246.26|243.96|246.33|244.03|246.36|244.06|246.26|243.96|3
1650331950000|2022-04-19 01:32:30|246.32|244.02|246.3|244|246.34|244.04|246.2|243.9|11
1650331970000|2022-04-19 01:32:50|246.33|244.03|246.32|244.02|246.33|244.03|246.32|244.02|2
1650331980000|2022-04-19 01:33:00|246.35|244.05|246.31|244.01|246.35|244.05|246.31|244.01|4
1650331990000|2022-04-19 01:33:10|246.32|244.02|246.32|244.02|246.32|244.02|246.31|244.01|3
1650332020000|2022-04-19 01:33:40|246.31|244.01|246.31|244.01|246.31|244.01|246.31|244.01|1
1650332040000|2022-04-19 01:34:00|246.27|243.97|246.29|243.99|246.35|244.05|246.27|243.97|8
1650332050000|2022-04-19 01:34:10|246.28|243.98|246.28|243.98|246.28|243.98|246.28|243.98|1
1650332060000|2022-04-19 01:34:20|246.26|243.96|246.28|243.98|246.29|243.99|246.11|243.81|15
1650332080000|2022-04-19 01:34:40|246.29|243.99|246.28|243.98|246.29|243.99|246.28|243.98|2
1650332090000|2022-04-19 01:34:50|246.29|243.99|246.28|243.98|246.29|243.99|246.28|243.98|4
1650332100000|2022-04-19 01:35:00|246.27|243.97|246.27|243.97|246.27|243.97|246.25|243.95|3
1650332110000|2022-04-19 01:35:10|246.14|243.84|246.04|243.74|246.14|243.84|246.04|243.74|3
1650332120000|2022-04-19 01:35:20|246.03|243.73|246.04|243.74|246.06|243.76|246.03|243.73|4
1650332140000|2022-04-19 01:35:40|246.05|243.75|246.04|243.74|246.08|243.78|246.04|243.74|5
1650332150000|2022-04-19 01:35:50|246.1|243.8|246.17|243.87|246.17|243.87|246.1|243.8|4
1650332160000|2022-04-19 01:36:00|246.12|243.82|246.18|243.88|246.18|243.88|246.11|243.81|10
1650332170000|2022-04-19 01:36:10|246.17|243.87|246.11|243.81|246.18|243.88|246.1|243.8|6
1650332180000|2022-04-19 01:36:20|246.05|243.75|246.02|243.72|246.06|243.76|246.01|243.71|7
1650332190000|2022-04-19 01:36:30|246.03|243.73|246.02|243.72|246.03|243.73|246|243.7|4
1650332200000|2022-04-19 01:36:40|246.01|243.71|245.96|243.66|246.01|243.71|245.93|243.63|6
1650332210000|2022-04-19 01:36:50|245.95|243.65|245.9|243.6|245.96|243.66|245.89|243.59|7
1650332220000|2022-04-19 01:37:00|245.89|243.59|245.87|243.57|245.95|243.65|245.87|243.57|9
1650332230000|2022-04-19 01:37:10|245.76|243.46|245.68|243.38|245.77|243.47|245.67|243.37|20
1650332240000|2022-04-19 01:37:20|245.69|243.39|245.69|243.39|245.69|243.39|245.69|243.39|1
1650332250000|2022-04-19 01:37:30|245.74|243.44|245.67|243.37|245.75|243.45|245.67|243.37|7
1650332260000|2022-04-19 01:37:40|245.68|243.38|245.68|243.38|245.7|243.4|245.67|243.37|6
1650332270000|2022-04-19 01:37:50|245.65|243.35|245.67|243.37|245.7|243.4|245.65|243.35|5
1650332280000|2022-04-19 01:38:00|245.71|243.41|245.68|243.38|245.71|243.41|245.68|243.38|2
1650332290000|2022-04-19 01:38:10|245.71|243.41|245.68|243.38|245.71|243.41|245.68|243.38|3
1650332300000|2022-04-19 01:38:20|245.7|243.4|245.64|243.34|245.7|243.4|245.64|243.34|5
1650332310000|2022-04-19 01:38:30|245.65|243.35|245.67|243.37|245.67|243.37|245.65|243.35|3
1650332320000|2022-04-19 01:38:40|245.66|243.36|245.41|243.11|245.67|243.37|245.41|243.11|12
1650332330000|2022-04-19 01:38:50|245.44|243.14|245.34|243.04|245.46|243.16|245.32|243.02|16
1650332340000|2022-04-19 01:39:00|245.32|243.02|245.35|243.05|245.37|243.07|245.32|243.02|5
1650332350000|2022-04-19 01:39:10|245.36|243.06|245.4|243.1|245.4|243.1|245.35|243.05|6
1650332360000|2022-04-19 01:39:20|245.39|243.09|245.3|243|245.39|243.09|245.3|243|16
1650332370000|2022-04-19 01:39:30|245.29|242.99|245.46|243.16|245.47|243.17|245.29|242.99|15
1650332380000|2022-04-19 01:39:40|245.5|243.2|245.5|243.2|245.5|243.2|245.47|243.17|7
1650332390000|2022-04-19 01:39:50|245.49|243.19|245.49|243.19|245.5|243.2|245.49|243.19|3
1650332400000|2022-04-19 01:40:00|245.48|243.18|245.41|243.11|245.51|243.21|245.38|243.08|12
1650332410000|2022-04-19 01:40:10|245.4|243.1|245.51|243.21|245.54|243.24|245.4|243.1|14
1650332420000|2022-04-19 01:40:20|245.52|243.22|245.52|243.22|245.53|243.23|245.51|243.21|5
1650332430000|2022-04-19 01:40:30|245.51|243.21|245.49|243.19|245.56|243.26|245.49|243.19|7
1650332440000|2022-04-19 01:40:40|245.54|243.24|245.52|243.22|245.55|243.25|245.52|243.22|3
1650332450000|2022-04-19 01:40:50|245.54|243.24|245.53|243.23|245.54|243.24|245.53|243.23|2
1650332460000|2022-04-19 01:41:00|245.57|243.27|245.49|243.19|245.57|243.27|245.49|243.19|5
1650332470000|2022-04-19 01:41:10|245.48|243.18|245.57|243.27|245.62|243.32|245.47|243.17|9
1650332480000|2022-04-19 01:41:20|245.56|243.26|245.58|243.28|245.58|243.28|245.55|243.25|6
1650332500000|2022-04-19 01:41:40|245.62|243.32|245.62|243.32|245.62|243.32|245.62|243.32|1
1650332510000|2022-04-19 01:41:50|245.63|243.33|245.7|243.4|245.73|243.43|245.61|243.31|7
1650332520000|2022-04-19 01:42:00|245.62|243.32|245.52|243.22|245.64|243.34|245.52|243.22|15
1650332530000|2022-04-19 01:42:10|245.51|243.21|245.56|243.26|245.59|243.29|245.51|243.21|13
1650332540000|2022-04-19 01:42:20|245.54|243.24|245.56|243.26|245.64|243.34|245.54|243.24|11
1650332550000|2022-04-19 01:42:30|245.57|243.27|245.5|243.2|245.57|243.27|245.48|243.18|12
1650332560000|2022-04-19 01:42:40|245.47|243.17|245.56|243.26|245.56|243.26|245.47|243.17|9
1650332570000|2022-04-19 01:42:50|245.57|243.27|245.44|243.14|245.62|243.32|245.44|243.14|10
1650332580000|2022-04-19 01:43:00|245.45|243.15|245.53|243.23|245.53|243.23|245.43|243.13|9
1650332590000|2022-04-19 01:43:10|245.54|243.24|245.53|243.23|245.55|243.25|245.51|243.21|10
1650332600000|2022-04-19 01:43:20|245.52|243.22|245.53|243.23|245.53|243.23|245.51|243.21|4
1650332610000|2022-04-19 01:43:30|245.52|243.22|245.54|243.24|245.54|243.24|245.52|243.22|7
1650332620000|2022-04-19 01:43:40|245.53|243.23|245.41|243.11|245.53|243.23|245.41|243.11|11
1650332630000|2022-04-19 01:43:50|245.42|243.12|245.42|243.12|245.43|243.13|245.41|243.11|5
1650332640000|2022-04-19 01:44:00|245.45|243.15|245.44|243.14|245.46|243.16|245.41|243.11|11
1650332650000|2022-04-19 01:44:10|245.43|243.13|245.43|243.13|245.43|243.13|245.4|243.1|3
1650332660000|2022-04-19 01:44:20|245.4|243.1|245.44|243.14|245.46|243.16|245.32|243.02|10
1650332670000|2022-04-19 01:44:30|245.46|243.16|245.48|243.18|245.48|243.18|245.46|243.16|2
1650332680000|2022-04-19 01:44:40|245.5|243.2|245.46|243.16|245.5|243.2|245.46|243.16|3
1650332700000|2022-04-19 01:45:00|245.48|243.18|245.48|243.18|245.49|243.19|245.46|243.16|5
1650332710000|2022-04-19 01:45:10|245.47|243.17|245.47|243.17|245.47|243.17|245.41|243.11|5
1650332720000|2022-04-19 01:45:20|245.46|243.16|245.46|243.16|245.48|243.18|245.46|243.16|3
1650332730000|2022-04-19 01:45:30|245.45|243.15|245.46|243.16|245.48|243.18|245.44|243.14|6
1650332740000|2022-04-19 01:45:40|245.47|243.17|245.52|243.22|245.52|243.22|245.47|243.17|4
1650332750000|2022-04-19 01:45:50|245.51|243.21|245.5|243.2|245.61|243.31|245.49|243.19|16
1650332760000|2022-04-19 01:46:00|245.51|243.21|245.47|243.17|245.51|243.21|245.47|243.17|2
1650332780000|2022-04-19 01:46:20|245.52|243.22|245.42|243.12|245.52|243.22|245.42|243.12|10
1650332790000|2022-04-19 01:46:30|245.46|243.16|245.46|243.16|245.47|243.17|245.46|243.16|3
1650332810000|2022-04-19 01:46:50|245.47|243.17|245.46|243.16|245.66|243.36|245.45|243.15|15
1650332820000|2022-04-19 01:47:00|245.45|243.15|245.49|243.19|245.54|243.24|245.45|243.15|6
1650332830000|2022-04-19 01:47:10|245.48|243.18|245.49|243.19|245.49|243.19|245.48|243.18|2
1650332840000|2022-04-19 01:47:20|245.5|243.2|245.58|243.28|245.59|243.29|245.5|243.2|6
1650332850000|2022-04-19 01:47:30|245.46|243.16|245.55|243.25|245.59|243.29|245.46|243.16|11
1650332880000|2022-04-19 01:48:00|245.54|243.24|245.51|243.21|245.57|243.27|245.51|243.21|7
1650332900000|2022-04-19 01:48:20|245.52|243.22|245.53|243.23|245.56|243.26|245.52|243.22|5
1650332910000|2022-04-19 01:48:30|245.52|243.22|245.52|243.22|245.52|243.22|245.52|243.22|1
1650332920000|2022-04-19 01:48:40|245.51|243.21|245.49|243.19|245.52|243.22|245.49|243.19|5
1650332940000|2022-04-19 01:49:00|245.52|243.22|245.49|243.19|245.52|243.22|245.44|243.14|3
1650332950000|2022-04-19 01:49:10|245.51|243.21|245.49|243.19|245.51|243.21|245.47|243.17|4
1650332960000|2022-04-19 01:49:20|245.51|243.21|245.54|243.24|245.59|243.29|245.51|243.21|8
1650332970000|2022-04-19 01:49:30|245.52|243.22|245.52|243.22|245.54|243.24|245.52|243.22|5
1650332980000|2022-04-19 01:49:40|245.51|243.21|245.51|243.21|245.52|243.22|245.51|243.21|5
1650332990000|2022-04-19 01:49:50|245.52|243.22|245.51|243.21|245.54|243.24|245.51|243.21|6
1650333000000|2022-04-19 01:50:00|245.46|243.16|245.5|243.2|245.52|243.22|245.46|243.16|5
1650333010000|2022-04-19 01:50:10|245.51|243.21|245.5|243.2|245.52|243.22|245.5|243.2|3
1650333020000|2022-04-19 01:50:20|245.53|243.23|245.51|243.21|245.53|243.23|245.51|243.21|2
1650333030000|2022-04-19 01:50:30|245.5|243.2|245.48|243.18|245.53|243.23|245.46|243.16|8
1650333040000|2022-04-19 01:50:40|245.47|243.17|245.47|243.17|245.47|243.17|245.47|243.17|1
1650333050000|2022-04-19 01:50:50|245.48|243.18|245.47|243.17|245.48|243.18|245.47|243.17|2
1650333060000|2022-04-19 01:51:00|245.46|243.16|245.46|243.16|245.47|243.17|245.45|243.15|5
1650333070000|2022-04-19 01:51:10|245.49|243.19|245.48|243.18|245.49|243.19|245.48|243.18|2
1650333080000|2022-04-19 01:51:20|245.47|243.17|245.48|243.18|245.48|243.18|245.46|243.16|5
1650333090000|2022-04-19 01:51:30|245.47|243.17|245.46|243.16|245.51|243.21|245.46|243.16|3
1650333100000|2022-04-19 01:51:40|245.47|243.17|245.27|242.97|245.47|243.17|245.26|242.96|19
1650333110000|2022-04-19 01:51:50|245.29|242.99|245.31|243.01|245.31|243.01|245.27|242.97|9
1650333120000|2022-04-19 01:52:00|245.28|242.98|245.27|242.97|245.35|243.05|245.26|242.96|17
1650333130000|2022-04-19 01:52:10|245.26|242.96|245.26|242.96|245.28|242.98|245.26|242.96|10
1650333140000|2022-04-19 01:52:20|245.24|242.94|245.15|242.85|245.26|242.96|245.13|242.83|10
1650333150000|2022-04-19 01:52:30|245.12|242.82|244.97|242.67|245.12|242.82|244.93|242.63|14
1650333160000|2022-04-19 01:52:40|244.99|242.69|244.88|242.58|245|242.7|244.88|242.58|8
1650333170000|2022-04-19 01:52:50|244.9|242.6|244.8|242.5|244.92|242.62|244.74|242.44|19
1650333180000|2022-04-19 01:53:00|244.81|242.51|244.84|242.54|244.86|242.56|244.74|242.44|16
1650333190000|2022-04-19 01:53:10|244.83|242.53|244.86|242.56|244.89|242.59|244.83|242.53|9
1650333200000|2022-04-19 01:53:20|244.85|242.55|244.89|242.59|244.9|242.6|244.85|242.55|8
1650333210000|2022-04-19 01:53:30|244.87|242.57|244.85|242.55|244.88|242.58|244.84|242.54|9
1650333220000|2022-04-19 01:53:40|244.84|242.54|244.83|242.53|244.84|242.54|244.83|242.53|2
1650333230000|2022-04-19 01:53:50|244.82|242.52|244.83|242.53|244.83|242.53|244.82|242.52|2
1650333240000|2022-04-19 01:54:00|244.82|242.52|244.83|242.53|244.83|242.53|244.82|242.52|2
1650333250000|2022-04-19 01:54:10|244.82|242.52|244.82|242.52|244.82|242.52|244.82|242.52|1
1650333260000|2022-04-19 01:54:20|244.81|242.51|244.86|242.56|244.88|242.58|244.81|242.51|9
1650333270000|2022-04-19 01:54:30|244.87|242.57|244.82|242.52|244.87|242.57|244.79|242.49|10
1650333280000|2022-04-19 01:54:40|244.83|242.53|244.79|242.49|244.83|242.53|244.79|242.49|4
1650333290000|2022-04-19 01:54:50|244.84|242.54|244.79|242.49|244.87|242.57|244.79|242.49|8
1650333300000|2022-04-19 01:55:00|244.8|242.5|244.82|242.52|244.82|242.52|244.78|242.48|8
1650333310000|2022-04-19 01:55:10|244.81|242.51|244.8|242.5|244.82|242.52|244.78|242.48|8
1650333320000|2022-04-19 01:55:20|244.82|242.52|244.88|242.58|244.89|242.59|244.82|242.52|9
1650333330000|2022-04-19 01:55:30|244.81|242.51|244.8|242.5|244.81|242.51|244.8|242.5|6
1650333340000|2022-04-19 01:55:40|244.83|242.53|244.8|242.5|244.83|242.53|244.79|242.49|4
1650333350000|2022-04-19 01:55:50|244.83|242.53|244.71|242.41|244.83|242.53|244.71|242.41|15
1650333360000|2022-04-19 01:56:00|244.72|242.42|244.76|242.46|244.77|242.47|244.67|242.37|12
1650333370000|2022-04-19 01:56:10|244.73|242.43|244.64|242.34|244.73|242.43|244.59|242.29|15
1650333380000|2022-04-19 01:56:20|244.61|242.31|244.67|242.37|244.73|242.43|244.61|242.31|14
1650333390000|2022-04-19 01:56:30|244.7|242.4|244.66|242.36|244.7|242.4|244.65|242.35|13
1650333400000|2022-04-19 01:56:40|244.7|242.4|244.66|242.36|244.7|242.4|244.65|242.35|6
1650333410000|2022-04-19 01:56:50|244.65|242.35|244.65|242.35|244.65|242.35|244.65|242.35|1
1650333420000|2022-04-19 01:57:00|244.64|242.34|244.6|242.3|244.66|242.36|244.58|242.28|10
1650333430000|2022-04-19 01:57:10|244.59|242.29|244.58|242.28|244.6|242.3|244.57|242.27|8
1650333440000|2022-04-19 01:57:20|244.57|242.27|244.5|242.2|244.58|242.28|244.5|242.2|10
1650333450000|2022-04-19 01:57:30|244.52|242.22|244.51|242.21|244.53|242.23|244.51|242.21|3
1650333460000|2022-04-19 01:57:40|244.5|242.2|244.29|241.99|244.5|242.2|244.23|241.93|22
1650333470000|2022-04-19 01:57:50|244.28|241.98|244.23|241.93|244.28|241.98|244.1|241.8|19
1650333480000|2022-04-19 01:58:00|244.24|241.94|244.28|241.98|244.33|242.03|244.24|241.94|15
1650333490000|2022-04-19 01:58:10|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1650333500000|2022-04-19 01:58:20|244.26|241.96|244.27|241.97|244.27|241.97|244.26|241.96|2
1650333510000|2022-04-19 01:58:30|244.28|241.98|244.36|242.06|244.43|242.13|244.28|241.98|15
1650333520000|2022-04-19 01:58:40|244.37|242.07|244.38|242.08|244.41|242.11|244.37|242.07|4
1650333530000|2022-04-19 01:58:50|244.37|242.07|244.37|242.07|244.38|242.08|244.36|242.06|5
1650333540000|2022-04-19 01:59:00|244.36|242.06|244.24|241.94|244.36|242.06|244.24|241.94|13
1650333550000|2022-04-19 01:59:10|244.23|241.93|244.25|241.95|244.3|242|244.22|241.92|14
1650333560000|2022-04-19 01:59:20|244.26|241.96|244.35|242.05|244.35|242.05|244.26|241.96|8
1650333570000|2022-04-19 01:59:30|244.32|242.02|244.35|242.05|244.35|242.05|244.32|242.02|5
1650333580000|2022-04-19 01:59:40|244.33|242.03|244.35|242.05|244.35|242.05|244.31|242.01|4
1650333590000|2022-04-19 01:59:50|244.34|242.04|244.31|242.01|244.34|242.04|244.3|242|5
1650333600000|2022-04-19 02:00:00|244.32|242.02|244.37|242.07|244.37|242.07|244.3|242|10
1650333610000|2022-04-19 02:00:10|244.42|242.12|244.39|242.09|244.42|242.12|244.34|242.04|13
1650333620000|2022-04-19 02:00:20|244.36|242.06|244.43|242.13|244.47|242.17|244.36|242.06|8
1650333630000|2022-04-19 02:00:30|244.44|242.14|244.46|242.16|244.48|242.18|244.44|242.14|6
1650333640000|2022-04-19 02:00:40|244.47|242.17|244.41|242.11|244.47|242.17|244.41|242.11|4
1650333650000|2022-04-19 02:00:50|244.38|242.08|244.35|242.05|244.38|242.08|244.34|242.04|9
1650333660000|2022-04-19 02:01:00|244.32|242.02|244.34|242.04|244.38|242.08|244.32|242.02|8
1650333670000|2022-04-19 02:01:10|244.35|242.05|244.34|242.04|244.35|242.05|244.34|242.04|2
1650333680000|2022-04-19 02:01:20|244.32|242.02|244.35|242.05|244.35|242.05|244.31|242.01|5
1650333690000|2022-04-19 02:01:30|244.34|242.04|244.35|242.05|244.35|242.05|244.34|242.04|4
1650333700000|2022-04-19 02:01:40|244.34|242.04|244.34|242.04|244.34|242.04|244.33|242.03|3
1650333710000|2022-04-19 02:01:50|244.33|242.03|244.33|242.03|244.33|242.03|244.3|242|8
1650333720000|2022-04-19 02:02:00|244.32|242.02|244.34|242.04|244.34|242.04|244.3|242|4
1650333730000|2022-04-19 02:02:10|244.35|242.05|244.32|242.02|244.37|242.07|244.3|242|10
1650333740000|2022-04-19 02:02:20|244.31|242.01|244.3|242|244.34|242.04|244.29|241.99|6
1650333750000|2022-04-19 02:02:30|244.24|241.94|244.26|241.96|244.33|242.03|244.24|241.94|5
1650333760000|2022-04-19 02:02:40|244.25|241.95|244.35|242.05|244.35|242.05|244.25|241.95|11
1650333770000|2022-04-19 02:02:50|244.36|242.06|244.37|242.07|244.4|242.1|244.31|242.01|10
1650333780000|2022-04-19 02:03:00|244.35|242.05|244.38|242.08|244.38|242.08|244.35|242.05|3
1650333790000|2022-04-19 02:03:10|244.39|242.09|244.36|242.06|244.4|242.1|244.35|242.05|6
1650333800000|2022-04-19 02:03:20|244.35|242.05|244.43|242.13|244.43|242.13|244.35|242.05|5
1650333810000|2022-04-19 02:03:30|244.5|242.2|244.41|242.11|244.5|242.2|244.41|242.11|7
1650333820000|2022-04-19 02:03:40|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1650333830000|2022-04-19 02:03:50|244.44|242.14|244.47|242.17|244.5|242.2|244.44|242.14|4
1650333840000|2022-04-19 02:04:00|244.5|242.2|244.41|242.11|244.5|242.2|244.41|242.11|6
1650333850000|2022-04-19 02:04:10|244.4|242.1|244.42|242.12|244.46|242.16|244.4|242.1|6
1650333860000|2022-04-19 02:04:20|244.44|242.14|244.43|242.13|244.46|242.16|244.42|242.12|4
1650333870000|2022-04-19 02:04:30|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650333880000|2022-04-19 02:04:40|244.49|242.19|244.46|242.16|244.49|242.19|244.46|242.16|4
1650333890000|2022-04-19 02:04:50|244.48|242.18|244.55|242.25|244.55|242.25|244.48|242.18|6
1650333900000|2022-04-19 02:05:00|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650333910000|2022-04-19 02:05:10|244.57|242.27|244.54|242.24|244.6|242.3|244.54|242.24|6
1650333920000|2022-04-19 02:05:20|244.52|242.22|244.55|242.25|244.55|242.25|244.52|242.22|5
1650333930000|2022-04-19 02:05:30|244.54|242.24|244.49|242.19|244.54|242.24|244.49|242.19|3
1650333940000|2022-04-19 02:05:40|244.5|242.2|244.46|242.16|244.5|242.2|244.45|242.15|8
1650333950000|2022-04-19 02:05:50|244.43|242.13|244.46|242.16|244.48|242.18|244.43|242.13|8
1650333960000|2022-04-19 02:06:00|244.45|242.15|244.42|242.12|244.46|242.16|244.41|242.11|13
1650333970000|2022-04-19 02:06:10|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|2
1650333980000|2022-04-19 02:06:20|244.41|242.11|244.46|242.16|244.46|242.16|244.41|242.11|3
1650333990000|2022-04-19 02:06:30|244.43|242.13|244.46|242.16|244.47|242.17|244.42|242.12|8
1650334000000|2022-04-19 02:06:40|244.45|242.15|244.4|242.1|244.45|242.15|244.34|242.04|10
1650334010000|2022-04-19 02:06:50|244.37|242.07|244.37|242.07|244.37|242.07|244.37|242.07|1
1650334020000|2022-04-19 02:07:00|244.4|242.1|244.43|242.13|244.45|242.15|244.4|242.1|10
1650334030000|2022-04-19 02:07:10|244.42|242.12|244.41|242.11|244.42|242.12|244.39|242.09|4
1650334050000|2022-04-19 02:07:30|244.36|242.06|244.4|242.1|244.41|242.11|244.35|242.05|6
1650334060000|2022-04-19 02:07:40|244.41|242.11|244.41|242.11|244.41|242.11|244.32|242.02|5
1650334070000|2022-04-19 02:07:50|244.37|242.07|244.41|242.11|244.41|242.11|244.37|242.07|2
1650334080000|2022-04-19 02:08:00|244.38|242.08|244.25|241.95|244.38|242.08|244.24|241.94|14
1650334090000|2022-04-19 02:08:10|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|5
1650334100000|2022-04-19 02:08:20|244.24|241.94|244.25|241.95|244.25|241.95|244.24|241.94|2
1650334120000|2022-04-19 02:08:40|244.26|241.96|244.28|241.98|244.33|242.03|244.26|241.96|8
1650334130000|2022-04-19 02:08:50|244.25|241.95|244.26|241.96|244.26|241.96|244.23|241.93|7
1650334140000|2022-04-19 02:09:00|244.27|241.97|244.26|241.96|244.29|241.99|244.26|241.96|3
1650334150000|2022-04-19 02:09:10|244.27|241.97|244.3|242|244.37|242.07|244.27|241.97|15
1650334160000|2022-04-19 02:09:20|244.28|241.98|244.29|241.99|244.29|241.99|244.27|241.97|3
1650334170000|2022-04-19 02:09:30|244.27|241.97|244.01|241.71|244.32|242.02|244.01|241.71|16
1650334180000|2022-04-19 02:09:40|244.03|241.73|243.9|241.6|244.03|241.73|243.89|241.59|13
1650334190000|2022-04-19 02:09:50|243.87|241.57|243.89|241.59|243.89|241.59|243.83|241.53|6
1650334200000|2022-04-19 02:10:00|243.88|241.58|243.78|241.48|243.88|241.58|243.77|241.47|17
1650334210000|2022-04-19 02:10:10|243.84|241.54|243.78|241.48|243.86|241.56|243.72|241.42|12
1650334220000|2022-04-19 02:10:20|243.75|241.45|243.72|241.42|243.76|241.46|243.7|241.4|12
1650334230000|2022-04-19 02:10:30|243.74|241.44|243.7|241.4|243.79|241.49|243.7|241.4|7
1650334240000|2022-04-19 02:10:40|243.72|241.42|243.7|241.4|243.74|241.44|243.7|241.4|9
1650334250000|2022-04-19 02:10:50|243.72|241.42|243.72|241.42|243.74|241.44|243.71|241.41|4
1650334260000|2022-04-19 02:11:00|243.68|241.38|243.72|241.42|243.72|241.42|243.68|241.38|3
1650334270000|2022-04-19 02:11:10|243.75|241.45|243.68|241.38|243.85|241.55|243.66|241.36|15
1650334280000|2022-04-19 02:11:20|243.67|241.37|243.57|241.27|243.67|241.37|243.57|241.27|18
1650334290000|2022-04-19 02:11:30|243.56|241.26|243.54|241.24|243.62|241.32|243.48|241.18|10
1650334300000|2022-04-19 02:11:40|243.46|241.16|243.59|241.29|243.63|241.33|243.46|241.16|9
1650334310000|2022-04-19 02:11:50|243.58|241.28|243.62|241.32|243.67|241.37|243.58|241.28|10
1650334320000|2022-04-19 02:12:00|243.59|241.29|243.53|241.23|243.59|241.29|243.53|241.23|13
1650334330000|2022-04-19 02:12:10|243.57|241.27|243.54|241.24|243.57|241.27|243.52|241.22|6
1650334340000|2022-04-19 02:12:20|243.55|241.25|243.64|241.34|243.65|241.35|243.55|241.25|7
1650334350000|2022-04-19 02:12:30|243.65|241.35|243.62|241.32|243.65|241.35|243.61|241.31|11
1650334360000|2022-04-19 02:12:40|243.63|241.33|243.62|241.32|243.63|241.33|243.62|241.32|2
1650334370000|2022-04-19 02:12:50|243.61|241.31|243.6|241.3|243.61|241.31|243.55|241.25|4
1650334380000|2022-04-19 02:13:00|243.66|241.36|243.53|241.23|243.66|241.36|243.52|241.22|12
1650334390000|2022-04-19 02:13:10|243.56|241.26|243.55|241.25|243.56|241.26|243.52|241.22|6
1650334400000|2022-04-19 02:13:20|243.56|241.26|243.52|241.22|243.56|241.26|243.52|241.22|2
1650334410000|2022-04-19 02:13:30|243.55|241.25|243.54|241.24|243.55|241.25|243.52|241.22|4
1650334420000|2022-04-19 02:13:40|243.55|241.25|243.53|241.23|243.57|241.27|243.53|241.23|7
1650334430000|2022-04-19 02:13:50|243.51|241.21|243.47|241.17|243.55|241.25|243.47|241.17|8
1650334440000|2022-04-19 02:14:00|243.44|241.14|243.31|241.01|243.47|241.17|243.31|241.01|12
1650334450000|2022-04-19 02:14:10|243.3|241|243.24|240.94|243.3|241|243.23|240.93|11
1650334460000|2022-04-19 02:14:20|243.23|240.93|243.26|240.96|243.31|241.01|243.2|240.9|17
1650334470000|2022-04-19 02:14:30|243.25|240.95|243.18|240.88|243.25|240.95|243.18|240.88|12
1650334480000|2022-04-19 02:14:40|243.17|240.87|243.09|240.79|243.2|240.9|243.02|240.72|12
1650334490000|2022-04-19 02:14:50|243.08|240.78|243.2|240.9|243.2|240.9|243.06|240.76|11
1650334500000|2022-04-19 02:15:00|243.17|240.87|243.05|240.75|243.17|240.87|243.03|240.73|9
1650334510000|2022-04-19 02:15:10|243.03|240.73|243.08|240.78|243.08|240.78|243.01|240.71|4
1650334520000|2022-04-19 02:15:20|243.06|240.76|243.45|241.15|243.46|241.16|243.06|240.76|15
1650334530000|2022-04-19 02:15:30|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650334540000|2022-04-19 02:15:40|243.44|241.14|243.46|241.16|243.46|241.16|243.44|241.14|2
1650334550000|2022-04-19 02:15:50|243.43|241.13|243.71|241.41|243.71|241.41|243.43|241.13|14
1650334560000|2022-04-19 02:16:00|243.73|241.43|243.49|241.19|243.73|241.43|243.46|241.16|16
1650334570000|2022-04-19 02:16:10|243.47|241.17|243.55|241.25|243.57|241.27|243.47|241.17|12
1650334580000|2022-04-19 02:16:20|243.64|241.34|243.66|241.36|243.66|241.36|243.61|241.31|8
1650334590000|2022-04-19 02:16:30|243.69|241.39|243.66|241.36|243.7|241.4|243.65|241.35|6
1650334600000|2022-04-19 02:16:40|243.67|241.37|243.63|241.33|243.67|241.37|243.63|241.33|4
1650334610000|2022-04-19 02:16:50|243.65|241.35|243.64|241.34|243.65|241.35|243.64|241.34|2
1650334620000|2022-04-19 02:17:00|243.63|241.33|243.6|241.3|243.65|241.35|243.6|241.3|10
1650334630000|2022-04-19 02:17:10|243.59|241.29|243.6|241.3|243.62|241.32|243.55|241.25|9
1650334640000|2022-04-19 02:17:20|243.59|241.29|243.6|241.3|243.62|241.32|243.59|241.29|4
1650334650000|2022-04-19 02:17:30|243.65|241.35|243.62|241.32|243.65|241.35|243.6|241.3|3
1650334660000|2022-04-19 02:17:40|243.61|241.31|243.61|241.31|243.62|241.32|243.61|241.31|3
1650334670000|2022-04-19 02:17:50|243.62|241.32|243.59|241.29|243.63|241.33|243.59|241.29|3
1650334680000|2022-04-19 02:18:00|243.65|241.35|243.6|241.3|243.65|241.35|243.6|241.3|4
1650334690000|2022-04-19 02:18:10|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1650334700000|2022-04-19 02:18:20|243.57|241.27|243.61|241.31|243.63|241.33|243.57|241.27|9
1650334710000|2022-04-19 02:18:30|243.63|241.33|243.61|241.31|243.63|241.33|243.6|241.3|4
1650334720000|2022-04-19 02:18:40|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650334730000|2022-04-19 02:18:50|243.6|241.3|243.63|241.33|243.63|241.33|243.6|241.3|3
1650334740000|2022-04-19 02:19:00|243.64|241.34|243.59|241.29|243.64|241.34|243.59|241.29|3
1650334750000|2022-04-19 02:19:10|243.58|241.28|243.57|241.27|243.58|241.28|243.57|241.27|2
1650334760000|2022-04-19 02:19:20|243.58|241.28|243.64|241.34|243.64|241.34|243.57|241.27|7
1650334780000|2022-04-19 02:19:40|243.67|241.37|243.67|241.37|243.68|241.38|243.67|241.37|3
1650334800000|2022-04-19 02:20:00|243.65|241.35|243.67|241.37|243.67|241.37|243.65|241.35|2
1650334810000|2022-04-19 02:20:10|243.69|241.39|243.72|241.42|243.72|241.42|243.69|241.39|2
1650334820000|2022-04-19 02:20:20|243.73|241.43|243.72|241.42|243.73|241.43|243.7|241.4|6
1650334830000|2022-04-19 02:20:30|243.68|241.38|243.72|241.42|243.74|241.44|243.68|241.38|4
1650334840000|2022-04-19 02:20:40|243.73|241.43|243.72|241.42|243.73|241.43|243.71|241.41|5
1650334850000|2022-04-19 02:20:50|243.75|241.45|243.77|241.47|243.77|241.47|243.7|241.4|5
1650334860000|2022-04-19 02:21:00|243.79|241.49|243.91|241.61|244.07|241.77|243.79|241.49|18
1650334870000|2022-04-19 02:21:10|243.9|241.6|243.91|241.61|243.97|241.67|243.9|241.6|3
1650334880000|2022-04-19 02:21:20|243.92|241.62|243.99|241.69|243.99|241.69|243.91|241.61|5
1650334890000|2022-04-19 02:21:30|243.97|241.67|243.99|241.69|244|241.7|243.94|241.64|7
1650334910000|2022-04-19 02:21:50|243.96|241.66|243.91|241.61|243.99|241.69|243.91|241.61|3
1650334920000|2022-04-19 02:22:00|243.93|241.63|243.99|241.69|243.99|241.69|243.91|241.61|4
1650334930000|2022-04-19 02:22:10|244.02|241.72|243.99|241.69|244.02|241.72|243.97|241.67|4
1650334940000|2022-04-19 02:22:20|243.95|241.65|243.99|241.69|244|241.7|243.95|241.65|5
1650334950000|2022-04-19 02:22:30|243.97|241.67|243.99|241.69|243.99|241.69|243.97|241.67|2
1650334960000|2022-04-19 02:22:40|244|241.7|243.96|241.66|244|241.7|243.96|241.66|3
1650334970000|2022-04-19 02:22:50|243.99|241.69|243.99|241.69|243.99|241.69|243.99|241.69|1
1650334980000|2022-04-19 02:23:00|243.92|241.62|243.99|241.69|243.99|241.69|243.9|241.6|5
1650334990000|2022-04-19 02:23:10|243.98|241.68|243.85|241.55|243.99|241.69|243.85|241.55|6
1650335000000|2022-04-19 02:23:20|243.84|241.54|243.88|241.58|243.88|241.58|243.83|241.53|3
1650335010000|2022-04-19 02:23:30|243.93|241.63|243.9|241.6|243.94|241.64|243.86|241.56|12
1650335020000|2022-04-19 02:23:40|243.91|241.61|243.99|241.69|243.99|241.69|243.82|241.52|18
1650335030000|2022-04-19 02:23:50|243.97|241.67|243.91|241.61|243.99|241.69|243.85|241.55|22
1650335040000|2022-04-19 02:24:00|243.97|241.67|243.97|241.67|243.99|241.69|243.85|241.55|17
1650335050000|2022-04-19 02:24:10|243.98|241.68|243.99|241.69|244.02|241.72|243.91|241.61|12
1650335060000|2022-04-19 02:24:20|243.94|241.64|243.99|241.69|244|241.7|243.9|241.6|9
1650335070000|2022-04-19 02:24:30|243.91|241.61|243.97|241.67|244|241.7|243.86|241.56|15
1650335080000|2022-04-19 02:24:40|243.99|241.69|244|241.7|244|241.7|243.94|241.64|12
1650335090000|2022-04-19 02:24:50|243.99|241.69|244|241.7|244|241.7|243.92|241.62|14
1650335100000|2022-04-19 02:25:00|244.02|241.72|244.2|241.9|244.2|241.9|243.96|241.66|18
1650335110000|2022-04-19 02:25:10|244.16|241.86|244.01|241.71|244.16|241.86|243.97|241.67|20
1650335120000|2022-04-19 02:25:20|244.02|241.72|244.01|241.71|244.02|241.72|243.97|241.67|6
1650335130000|2022-04-19 02:25:30|243.99|241.69|243.97|241.67|243.99|241.69|243.97|241.67|2
1650335140000|2022-04-19 02:25:40|243.99|241.69|243.99|241.69|243.99|241.69|243.99|241.69|1
1650335150000|2022-04-19 02:25:50|243.97|241.67|243.97|241.67|243.97|241.67|243.92|241.62|3
1650335160000|2022-04-19 02:26:00|243.98|241.68|243.99|241.69|243.99|241.69|243.93|241.63|4
1650335180000|2022-04-19 02:26:20|244.02|241.72|244.03|241.73|244.03|241.73|244.01|241.71|4
1650335190000|2022-04-19 02:26:30|244.01|241.71|244.01|241.71|244.05|241.75|244.01|241.71|5
1650335200000|2022-04-19 02:26:40|244.03|241.73|244.05|241.75|244.05|241.75|244.03|241.73|2
1650335210000|2022-04-19 02:26:50|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650335220000|2022-04-19 02:27:00|244.05|241.75|243.99|241.69|244.06|241.76|243.99|241.69|7
1650335230000|2022-04-19 02:27:10|243.98|241.68|243.97|241.67|243.98|241.68|243.97|241.67|2
1650335240000|2022-04-19 02:27:20|243.98|241.68|243.98|241.68|243.98|241.68|243.94|241.64|5
1650335250000|2022-04-19 02:27:30|244|241.7|244.03|241.73|244.03|241.73|244|241.7|3
1650335260000|2022-04-19 02:27:40|244.02|241.72|243.98|241.68|244.02|241.72|243.93|241.63|5
1650335270000|2022-04-19 02:27:50|243.94|241.64|243.98|241.68|243.99|241.69|243.94|241.64|4
1650335290000|2022-04-19 02:28:10|243.97|241.67|243.88|241.58|244|241.7|243.86|241.56|11
1650335300000|2022-04-19 02:28:20|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650335310000|2022-04-19 02:28:30|243.9|241.6|243.8|241.5|243.9|241.6|243.8|241.5|3
1650335320000|2022-04-19 02:28:40|243.83|241.53|243.83|241.53|243.83|241.53|243.82|241.52|3
1650335330000|2022-04-19 02:28:50|243.8|241.5|243.8|241.5|243.8|241.5|243.77|241.47|3
1650335340000|2022-04-19 02:29:00|243.85|241.55|243.83|241.53|243.88|241.58|243.82|241.52|10
1650335350000|2022-04-19 02:29:10|243.84|241.54|243.94|241.64|243.94|241.64|243.82|241.52|5
1650335360000|2022-04-19 02:29:20|243.9|241.6|243.91|241.61|243.94|241.64|243.88|241.58|5
1650335370000|2022-04-19 02:29:30|243.96|241.66|243.92|241.62|243.96|241.66|243.91|241.61|3
1650335390000|2022-04-19 02:29:50|243.93|241.63|243.9|241.6|243.94|241.64|243.87|241.57|12
1650335400000|2022-04-19 02:30:00|243.89|241.59|243.88|241.58|243.92|241.62|243.81|241.51|13
1650335410000|2022-04-19 02:30:10|243.85|241.55|243.86|241.56|243.86|241.56|243.85|241.55|2
1650335420000|2022-04-19 02:30:20|243.87|241.57|244.27|241.97|244.3|242|243.87|241.57|14
1650335430000|2022-04-19 02:30:30|244.3|242|244.37|242.07|244.38|242.08|244.26|241.96|9
1650335440000|2022-04-19 02:30:40|244.38|242.08|244.49|242.19|244.55|242.25|244.31|242.01|8
1650335450000|2022-04-19 02:30:50|244.48|242.18|244.57|242.27|244.66|242.36|244.48|242.18|15
1650335460000|2022-04-19 02:31:00|244.6|242.3|244.53|242.23|244.6|242.3|244.51|242.21|8
1650335470000|2022-04-19 02:31:10|244.56|242.26|244.56|242.26|244.56|242.26|244.54|242.24|7
1650335480000|2022-04-19 02:31:20|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650335490000|2022-04-19 02:31:30|244.55|242.25|244.71|242.41|244.74|242.44|244.55|242.25|11
1650335500000|2022-04-19 02:31:40|244.72|242.42|244.74|242.44|244.76|242.46|244.72|242.42|5
1650335510000|2022-04-19 02:31:50|244.76|242.46|244.76|242.46|244.8|242.5|244.74|242.44|11
1650335520000|2022-04-19 02:32:00|244.77|242.47|244.77|242.47|244.83|242.53|244.76|242.46|6
1650335530000|2022-04-19 02:32:10|244.76|242.46|244.76|242.46|244.77|242.47|244.75|242.45|4
1650335540000|2022-04-19 02:32:20|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1650335550000|2022-04-19 02:32:30|244.78|242.48|244.71|242.41|244.78|242.48|244.71|242.41|4
1650335560000|2022-04-19 02:32:40|244.7|242.4|244.75|242.45|244.75|242.45|244.7|242.4|3
1650335570000|2022-04-19 02:32:50|244.74|242.44|244.78|242.48|244.92|242.62|244.74|242.44|17
1650335580000|2022-04-19 02:33:00|244.76|242.46|244.55|242.25|244.8|242.5|244.55|242.25|15
1650335590000|2022-04-19 02:33:10|244.53|242.23|244.58|242.28|244.62|242.32|244.5|242.2|18
1650335600000|2022-04-19 02:33:20|244.6|242.3|244.55|242.25|244.61|242.31|244.54|242.24|12
1650335610000|2022-04-19 02:33:30|244.54|242.24|244.64|242.34|244.78|242.48|244.54|242.24|19
1650335620000|2022-04-19 02:33:40|244.65|242.35|244.49|242.19|244.65|242.35|244.49|242.19|6
1650335630000|2022-04-19 02:33:50|244.47|242.17|244.45|242.15|244.5|242.2|244.43|242.13|16
1650335640000|2022-04-19 02:34:00|244.47|242.17|244.43|242.13|244.51|242.21|244.43|242.13|13
1650335650000|2022-04-19 02:34:10|244.44|242.14|244.4|242.1|244.48|242.18|244.4|242.1|14
1650335660000|2022-04-19 02:34:20|244.38|242.08|244.32|242.02|244.46|242.16|244.32|242.02|15
1650335670000|2022-04-19 02:34:30|244.34|242.04|244.43|242.13|244.51|242.21|244.34|242.04|15
1650335680000|2022-04-19 02:34:40|244.42|242.12|244.39|242.09|244.44|242.14|244.39|242.09|8
1650335690000|2022-04-19 02:34:50|244.36|242.06|244.41|242.11|244.41|242.11|244.34|242.04|9
1650335700000|2022-04-19 02:35:00|244.42|242.12|244.41|242.11|244.53|242.23|244.41|242.11|13
1650335710000|2022-04-19 02:35:10|244.43|242.13|244.43|242.13|244.43|242.13|244.41|242.11|3
1650335720000|2022-04-19 02:35:20|244.41|242.11|244.43|242.13|244.43|242.13|244.41|242.11|2
1650335740000|2022-04-19 02:35:40|244.44|242.14|244.48|242.18|244.48|242.18|244.43|242.13|5
1650335750000|2022-04-19 02:35:50|244.43|242.13|244.48|242.18|244.5|242.2|244.43|242.13|9
1650335760000|2022-04-19 02:36:00|244.47|242.17|244.46|242.16|244.49|242.19|244.46|242.16|7
1650335770000|2022-04-19 02:36:10|244.47|242.17|244.52|242.22|244.62|242.32|244.47|242.17|10
1650335780000|2022-04-19 02:36:20|244.53|242.23|244.46|242.16|244.53|242.23|244.46|242.16|9
1650335790000|2022-04-19 02:36:30|244.45|242.15|244.48|242.18|244.48|242.18|244.45|242.15|4
1650335800000|2022-04-19 02:36:40|244.49|242.19|244.54|242.24|244.56|242.26|244.48|242.18|10
1650335810000|2022-04-19 02:36:50|244.55|242.25|244.49|242.19|244.55|242.25|244.49|242.19|4
1650335820000|2022-04-19 02:37:00|244.51|242.21|244.49|242.19|244.51|242.21|244.49|242.19|2
1650335830000|2022-04-19 02:37:10|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1650335840000|2022-04-19 02:37:20|244.53|242.23|244.5|242.2|244.53|242.23|244.49|242.19|4
1650335850000|2022-04-19 02:37:30|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|2
1650335860000|2022-04-19 02:37:40|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650335870000|2022-04-19 02:37:50|244.5|242.2|244.5|242.2|244.51|242.21|244.5|242.2|3
1650335880000|2022-04-19 02:38:00|244.51|242.21|244.49|242.19|244.52|242.22|244.49|242.19|4
1650335890000|2022-04-19 02:38:10|244.5|242.2|244.48|242.18|244.5|242.2|244.48|242.18|2
1650335900000|2022-04-19 02:38:20|244.47|242.17|244.48|242.18|244.48|242.18|244.47|242.17|2
1650335910000|2022-04-19 02:38:30|244.5|242.2|244.47|242.17|244.5|242.2|244.47|242.17|3
1650335920000|2022-04-19 02:38:40|244.45|242.15|244.47|242.17|244.47|242.17|244.45|242.15|5
1650335930000|2022-04-19 02:38:50|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650335940000|2022-04-19 02:39:00|244.47|242.17|244.53|242.23|244.54|242.24|244.47|242.17|7
1650335950000|2022-04-19 02:39:10|244.52|242.22|244.47|242.17|244.52|242.22|244.47|242.17|3
1650335960000|2022-04-19 02:39:20|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650335970000|2022-04-19 02:39:30|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650335980000|2022-04-19 02:39:40|244.46|242.16|244.46|242.16|244.47|242.17|244.46|242.16|5
1650336000000|2022-04-19 02:40:00|244.48|242.18|244.52|242.22|244.52|242.22|244.46|242.16|10
1650336010000|2022-04-19 02:40:10|244.53|242.23|244.54|242.24|244.54|242.24|244.52|242.22|3
1650336020000|2022-04-19 02:40:20|244.52|242.22|244.48|242.18|244.53|242.23|244.48|242.18|6
1650336030000|2022-04-19 02:40:30|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650336040000|2022-04-19 02:40:40|244.48|242.18|244.53|242.23|244.53|242.23|244.48|242.18|4
1650336050000|2022-04-19 02:40:50|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650336060000|2022-04-19 02:41:00|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650336070000|2022-04-19 02:41:10|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650336080000|2022-04-19 02:41:20|244.53|242.23|244.55|242.25|244.55|242.25|244.53|242.23|3
1650336090000|2022-04-19 02:41:30|244.53|242.23|244.56|242.26|244.57|242.27|244.53|242.23|5
1650336100000|2022-04-19 02:41:40|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1650336110000|2022-04-19 02:41:50|244.62|242.32|244.75|242.45|244.77|242.47|244.62|242.32|9
1650336120000|2022-04-19 02:42:00|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1650336140000|2022-04-19 02:42:20|244.77|242.47|244.77|242.47|244.77|242.47|244.77|242.47|1
1650336150000|2022-04-19 02:42:30|244.8|242.5|244.82|242.52|244.83|242.53|244.8|242.5|4
1650336170000|2022-04-19 02:42:50|244.85|242.55|244.82|242.52|244.89|242.59|244.81|242.51|5
1650336180000|2022-04-19 02:43:00|244.79|242.49|244.84|242.54|244.91|242.61|244.79|242.49|14
1650336200000|2022-04-19 02:43:20|244.85|242.55|244.78|242.48|244.86|242.56|244.77|242.47|11
1650336210000|2022-04-19 02:43:30|244.76|242.46|244.77|242.47|244.77|242.47|244.76|242.46|4
1650336220000|2022-04-19 02:43:40|244.76|242.46|244.76|242.46|244.76|242.46|244.76|242.46|1
1650336230000|2022-04-19 02:43:50|244.77|242.47|244.73|242.43|244.79|242.49|244.66|242.36|18
1650336240000|2022-04-19 02:44:00|244.71|242.41|244.72|242.42|244.72|242.42|244.71|242.41|4
1650336250000|2022-04-19 02:44:10|244.71|242.41|244.75|242.45|244.76|242.46|244.71|242.41|6
1650336260000|2022-04-19 02:44:20|244.78|242.48|244.84|242.54|244.85|242.55|244.75|242.45|8
1650336270000|2022-04-19 02:44:30|244.85|242.55|244.91|242.61|244.92|242.62|244.85|242.55|8
1650336280000|2022-04-19 02:44:40|244.86|242.56|244.81|242.51|244.88|242.58|244.81|242.51|10
1650336290000|2022-04-19 02:44:50|244.82|242.52|244.78|242.48|244.82|242.52|244.78|242.48|9
1650336300000|2022-04-19 02:45:00|244.83|242.53|244.78|242.48|244.83|242.53|244.78|242.48|8
1650336310000|2022-04-19 02:45:10|244.77|242.47|244.78|242.48|244.81|242.51|244.77|242.47|5
1650336320000|2022-04-19 02:45:20|244.79|242.49|244.79|242.49|244.79|242.49|244.79|242.49|1
1650336330000|2022-04-19 02:45:30|244.77|242.47|244.84|242.54|244.84|242.54|244.77|242.47|3
1650336340000|2022-04-19 02:45:40|244.82|242.52|244.76|242.46|244.82|242.52|244.76|242.46|6
1650336350000|2022-04-19 02:45:50|244.78|242.48|244.81|242.51|244.81|242.51|244.77|242.47|7
1650336360000|2022-04-19 02:46:00|244.82|242.52|244.81|242.51|244.86|242.56|244.81|242.51|3
1650336370000|2022-04-19 02:46:10|244.8|242.5|244.78|242.48|244.82|242.52|244.78|242.48|4
1650336390000|2022-04-19 02:46:30|244.81|242.51|244.81|242.51|244.81|242.51|244.78|242.48|4
1650336400000|2022-04-19 02:46:40|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650336410000|2022-04-19 02:46:50|244.79|242.49|244.81|242.51|244.83|242.53|244.77|242.47|8
1650336420000|2022-04-19 02:47:00|244.8|242.5|244.83|242.53|244.84|242.54|244.79|242.49|6
1650336430000|2022-04-19 02:47:10|244.84|242.54|244.83|242.53|244.86|242.56|244.83|242.53|3
1650336450000|2022-04-19 02:47:30|244.86|242.56|244.77|242.47|244.86|242.56|244.77|242.47|6
1650336460000|2022-04-19 02:47:40|244.76|242.46|244.71|242.41|244.76|242.46|244.68|242.38|8
1650336470000|2022-04-19 02:47:50|244.65|242.35|244.72|242.42|244.74|242.44|244.65|242.35|3
1650336480000|2022-04-19 02:48:00|244.71|242.41|244.73|242.43|244.73|242.43|244.67|242.37|4
1650336490000|2022-04-19 02:48:10|244.74|242.44|244.68|242.38|244.74|242.44|244.68|242.38|4
1650336500000|2022-04-19 02:48:20|244.69|242.39|244.68|242.38|244.69|242.39|244.68|242.38|2
1650336510000|2022-04-19 02:48:30|244.67|242.37|244.74|242.44|244.74|242.44|244.67|242.37|7
1650336520000|2022-04-19 02:48:40|244.73|242.43|244.73|242.43|244.79|242.49|244.73|242.43|8
1650336530000|2022-04-19 02:48:50|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|3
1650336540000|2022-04-19 02:49:00|244.74|242.44|244.74|242.44|244.74|242.44|244.72|242.42|5
1650336550000|2022-04-19 02:49:10|244.73|242.43|244.75|242.45|244.76|242.46|244.73|242.43|7
1650336560000|2022-04-19 02:49:20|244.74|242.44|244.85|242.55|244.85|242.55|244.74|242.44|6
1650336570000|2022-04-19 02:49:30|244.84|242.54|244.84|242.54|244.87|242.57|244.83|242.53|8
1650336580000|2022-04-19 02:49:40|244.83|242.53|244.83|242.53|244.85|242.55|244.8|242.5|10
1650336590000|2022-04-19 02:49:50|244.79|242.49|244.79|242.49|244.86|242.56|244.78|242.48|16
1650336600000|2022-04-19 02:50:00|244.74|242.44|244.84|242.54|244.84|242.54|244.72|242.42|5
1650336610000|2022-04-19 02:50:10|244.85|242.55|244.86|242.56|244.91|242.61|244.85|242.55|4
1650336620000|2022-04-19 02:50:20|244.87|242.57|244.85|242.55|244.88|242.58|244.84|242.54|4
1650336640000|2022-04-19 02:50:40|244.91|242.61|244.9|242.6|244.91|242.61|244.88|242.58|3
1650336650000|2022-04-19 02:50:50|244.91|242.61|244.9|242.6|244.91|242.61|244.9|242.6|2
1650336660000|2022-04-19 02:51:00|244.92|242.62|244.91|242.61|244.93|242.63|244.84|242.54|9
1650336670000|2022-04-19 02:51:10|244.89|242.59|244.88|242.58|244.89|242.59|244.88|242.58|2
1650336680000|2022-04-19 02:51:20|244.87|242.57|244.88|242.58|244.88|242.58|244.87|242.57|2
1650336690000|2022-04-19 02:51:30|244.87|242.57|244.85|242.55|244.87|242.57|244.82|242.52|4
1650336700000|2022-04-19 02:51:40|244.86|242.56|244.86|242.56|244.86|242.56|244.86|242.56|1
1650336710000|2022-04-19 02:51:50|244.89|242.59|244.85|242.55|244.89|242.59|244.85|242.55|3
1650336720000|2022-04-19 02:52:00|244.84|242.54|244.87|242.57|244.89|242.59|244.84|242.54|6
1650336730000|2022-04-19 02:52:10|244.81|242.51|244.85|242.55|244.85|242.55|244.81|242.51|3
1650336760000|2022-04-19 02:52:40|244.84|242.54|244.89|242.59|244.89|242.59|244.84|242.54|3
1650336770000|2022-04-19 02:52:50|244.82|242.52|244.85|242.55|244.85|242.55|244.8|242.5|4
1650336780000|2022-04-19 02:53:00|244.84|242.54|244.84|242.54|244.88|242.58|244.82|242.52|7
1650336790000|2022-04-19 02:53:10|244.81|242.51|244.84|242.54|244.85|242.55|244.81|242.51|4
1650336800000|2022-04-19 02:53:20|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650336810000|2022-04-19 02:53:30|244.84|242.54|244.83|242.53|244.84|242.54|244.8|242.5|3
1650336820000|2022-04-19 02:53:40|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650336840000|2022-04-19 02:54:00|244.82|242.52|244.82|242.52|244.84|242.54|244.82|242.52|4
1650336850000|2022-04-19 02:54:10|244.83|242.53|244.83|242.53|244.85|242.55|244.83|242.53|3
1650336860000|2022-04-19 02:54:20|244.8|242.5|244.76|242.46|244.82|242.52|244.76|242.46|13
1650336870000|2022-04-19 02:54:30|244.78|242.48|244.76|242.46|244.78|242.48|244.75|242.45|3
1650336880000|2022-04-19 02:54:40|244.77|242.47|244.75|242.45|244.77|242.47|244.75|242.45|3
1650336890000|2022-04-19 02:54:50|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1650336910000|2022-04-19 02:55:10|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650336920000|2022-04-19 02:55:20|244.73|242.43|244.72|242.42|244.76|242.46|244.72|242.42|5
1650336960000|2022-04-19 02:56:00|244.73|242.43|244.73|242.43|244.73|242.43|244.72|242.42|3
1650336970000|2022-04-19 02:56:10|244.74|242.44|244.73|242.43|244.74|242.44|244.73|242.43|2
1650336980000|2022-04-19 02:56:20|244.75|242.45|244.72|242.42|244.76|242.46|244.68|242.38|8
1650336990000|2022-04-19 02:56:30|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650337000000|2022-04-19 02:56:40|244.74|242.44|244.74|242.44|244.74|242.44|244.73|242.43|3
1650337010000|2022-04-19 02:56:50|244.76|242.46|244.76|242.46|244.76|242.46|244.75|242.45|3
1650337020000|2022-04-19 02:57:00|244.75|242.45|244.75|242.45|244.76|242.46|244.74|242.44|5
1650337030000|2022-04-19 02:57:10|244.76|242.46|244.67|242.37|244.76|242.46|244.66|242.36|9
1650337040000|2022-04-19 02:57:20|244.68|242.38|244.56|242.26|244.68|242.38|244.56|242.26|11
1650337050000|2022-04-19 02:57:30|244.55|242.25|244.64|242.34|244.64|242.34|244.55|242.25|9
1650337060000|2022-04-19 02:57:40|244.65|242.35|244.64|242.34|244.65|242.35|244.63|242.33|8
1650337070000|2022-04-19 02:57:50|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|2
1650337080000|2022-04-19 02:58:00|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|2
1650337090000|2022-04-19 02:58:10|244.63|242.33|244.63|242.33|244.64|242.34|244.62|242.32|7
1650337100000|2022-04-19 02:58:20|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1650337110000|2022-04-19 02:58:30|244.62|242.32|244.64|242.34|244.65|242.35|244.62|242.32|12
1650337120000|2022-04-19 02:58:40|244.63|242.33|244.64|242.34|244.65|242.35|244.6|242.3|5
1650337130000|2022-04-19 02:58:50|244.63|242.33|244.49|242.19|244.64|242.34|244.49|242.19|14
1650337140000|2022-04-19 02:59:00|244.51|242.21|244.49|242.19|244.51|242.21|244.47|242.17|5
1650337150000|2022-04-19 02:59:10|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650337160000|2022-04-19 02:59:20|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1650337170000|2022-04-19 02:59:30|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650337180000|2022-04-19 02:59:40|244.44|242.14|244.46|242.16|244.47|242.17|244.44|242.14|4
1650337190000|2022-04-19 02:59:50|244.48|242.18|244.53|242.23|244.53|242.23|244.48|242.18|4
1650337200000|2022-04-19 03:00:00|244.55|242.25|244.62|242.32|244.62|242.32|244.55|242.25|4
1650337210000|2022-04-19 03:00:10|244.64|242.34|244.84|242.54|244.89|242.59|244.64|242.34|16
1650337220000|2022-04-19 03:00:20|244.83|242.53|244.73|242.43|244.83|242.53|244.73|242.43|9
1650337230000|2022-04-19 03:00:30|244.72|242.42|244.62|242.32|244.73|242.43|244.61|242.31|10
1650337240000|2022-04-19 03:00:40|244.65|242.35|244.8|242.5|244.8|242.5|244.64|242.34|16
1650337250000|2022-04-19 03:00:50|244.73|242.43|244.84|242.54|244.84|242.54|244.73|242.43|8
1650337260000|2022-04-19 03:01:00|244.88|242.58|244.88|242.58|244.88|242.58|244.88|242.58|1
1650337270000|2022-04-19 03:01:10|244.84|242.54|244.88|242.58|244.88|242.58|244.78|242.48|3
1650337280000|2022-04-19 03:01:20|244.84|242.54|244.88|242.58|244.89|242.59|244.77|242.47|13
1650337290000|2022-04-19 03:01:30|244.89|242.59|244.89|242.59|244.89|242.59|244.81|242.51|9
1650337300000|2022-04-19 03:01:40|244.88|242.58|244.87|242.57|244.88|242.58|244.87|242.57|2
1650337310000|2022-04-19 03:01:50|244.84|242.54|244.86|242.56|244.88|242.58|244.84|242.54|10
1650337320000|2022-04-19 03:02:00|244.87|242.57|244.87|242.57|244.87|242.57|244.87|242.57|1
1650337330000|2022-04-19 03:02:10|244.82|242.52|244.86|242.56|244.87|242.57|244.82|242.52|3
1650337340000|2022-04-19 03:02:20|244.87|242.57|244.86|242.56|244.87|242.57|244.86|242.56|2
1650337350000|2022-04-19 03:02:30|244.87|242.57|244.87|242.57|244.87|242.57|244.8|242.5|8
1650337360000|2022-04-19 03:02:40|244.86|242.56|244.86|242.56|244.86|242.56|244.86|242.56|1
1650337370000|2022-04-19 03:02:50|244.87|242.57|244.83|242.53|244.87|242.57|244.83|242.53|2
1650337380000|2022-04-19 03:03:00|244.82|242.52|244.83|242.53|244.83|242.53|244.82|242.52|2
1650337390000|2022-04-19 03:03:10|244.82|242.52|244.83|242.53|244.84|242.54|244.82|242.52|4
1650337400000|2022-04-19 03:03:20|244.84|242.54|244.84|242.54|244.84|242.54|244.82|242.52|5
1650337410000|2022-04-19 03:03:30|244.83|242.53|244.81|242.51|244.83|242.53|244.81|242.51|3
1650337420000|2022-04-19 03:03:40|244.83|242.53|244.84|242.54|244.88|242.58|244.8|242.5|6
1650337430000|2022-04-19 03:03:50|244.83|242.53|244.84|242.54|244.84|242.54|244.83|242.53|4
1650337440000|2022-04-19 03:04:00|244.88|242.58|244.84|242.54|244.88|242.58|244.83|242.53|4
1650337450000|2022-04-19 03:04:10|244.83|242.53|244.84|242.54|244.84|242.54|244.83|242.53|2
1650337460000|2022-04-19 03:04:20|244.83|242.53|244.83|242.53|244.85|242.55|244.82|242.52|6
1650337470000|2022-04-19 03:04:30|244.84|242.54|244.84|242.54|244.84|242.54|244.82|242.52|4
1650337490000|2022-04-19 03:04:50|244.83|242.53|244.84|242.54|244.84|242.54|244.83|242.53|2
1650337500000|2022-04-19 03:05:00|244.81|242.51|244.82|242.52|244.84|242.54|244.81|242.51|4
1650337510000|2022-04-19 03:05:10|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650337520000|2022-04-19 03:05:20|244.82|242.52|244.88|242.58|244.9|242.6|244.8|242.5|5
1650337550000|2022-04-19 03:05:50|244.86|242.56|244.88|242.58|244.89|242.59|244.83|242.53|4
1650337560000|2022-04-19 03:06:00|244.95|242.65|245|242.7|245|242.7|244.95|242.65|3
1650337570000|2022-04-19 03:06:10|244.99|242.69|245.09|242.79|245.09|242.79|244.99|242.69|6
1650337580000|2022-04-19 03:06:20|245.14|242.84|245.2|242.9|245.2|242.9|245.14|242.84|3
1650337590000|2022-04-19 03:06:30|245.22|242.92|245.37|243.07|245.41|243.11|245.22|242.92|12
1650337600000|2022-04-19 03:06:40|245.36|243.06|245.62|243.32|245.67|243.37|245.36|243.06|12
1650337610000|2022-04-19 03:06:50|245.61|243.31|245.54|243.24|245.61|243.31|245.5|243.2|16
1650337620000|2022-04-19 03:07:00|245.55|243.25|245.51|243.21|245.56|243.26|245.45|243.15|22
1650337630000|2022-04-19 03:07:10|245.5|243.2|245.5|243.2|245.54|243.24|245.5|243.2|10
1650337640000|2022-04-19 03:07:20|245.49|243.19|245.49|243.19|245.49|243.19|245.48|243.18|3
1650337650000|2022-04-19 03:07:30|245.54|243.24|245.47|243.17|245.54|243.24|245.47|243.17|5
1650337660000|2022-04-19 03:07:40|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1650337670000|2022-04-19 03:07:50|245.48|243.18|245.49|243.19|245.49|243.19|245.48|243.18|2
1650337680000|2022-04-19 03:08:00|245.5|243.2|245.56|243.26|245.56|243.26|245.47|243.17|9
1650337690000|2022-04-19 03:08:10|245.5|243.2|245.48|243.18|245.5|243.2|245.48|243.18|3
1650337700000|2022-04-19 03:08:20|245.49|243.19|245.51|243.21|245.51|243.21|245.49|243.19|2
1650337710000|2022-04-19 03:08:30|245.49|243.19|245.62|243.32|245.62|243.32|245.44|243.14|8
1650337720000|2022-04-19 03:08:40|245.65|243.35|245.66|243.36|245.66|243.36|245.65|243.35|2
1650337730000|2022-04-19 03:08:50|245.64|243.34|245.7|243.4|245.72|243.42|245.63|243.33|6
1650337740000|2022-04-19 03:09:00|245.72|243.42|245.66|243.36|245.72|243.42|245.65|243.35|8
1650337750000|2022-04-19 03:09:10|245.65|243.35|245.68|243.38|245.68|243.38|245.65|243.35|2
1650337760000|2022-04-19 03:09:20|245.66|243.36|245.65|243.35|245.66|243.36|245.65|243.35|2
1650337770000|2022-04-19 03:09:30|245.64|243.34|245.62|243.32|245.69|243.39|245.6|243.3|7
1650337780000|2022-04-19 03:09:40|245.61|243.31|245.6|243.3|245.61|243.31|245.6|243.3|4
1650337790000|2022-04-19 03:09:50|245.61|243.31|245.6|243.3|245.65|243.35|245.6|243.3|8
1650337800000|2022-04-19 03:10:00|245.61|243.31|245.6|243.3|245.61|243.31|245.6|243.3|2
1650337810000|2022-04-19 03:10:10|245.55|243.25|245.56|243.26|245.6|243.3|245.55|243.25|3
1650337820000|2022-04-19 03:10:20|245.55|243.25|245.4|243.1|245.56|243.26|245.32|243.02|15
1650337830000|2022-04-19 03:10:30|245.44|243.14|245.45|243.15|245.46|243.16|245.44|243.14|5
1650337840000|2022-04-19 03:10:40|245.4|243.1|245.46|243.16|245.46|243.16|245.4|243.1|3
1650337850000|2022-04-19 03:10:50|245.48|243.18|245.44|243.14|245.48|243.18|245.39|243.09|7
1650337860000|2022-04-19 03:11:00|245.45|243.15|245.4|243.1|245.45|243.15|245.4|243.1|2
1650337870000|2022-04-19 03:11:10|245.45|243.15|245.45|243.15|245.49|243.19|245.45|243.15|3
1650337880000|2022-04-19 03:11:20|245.44|243.14|245.43|243.13|245.44|243.14|245.43|243.13|4
1650337890000|2022-04-19 03:11:30|245.44|243.14|245.39|243.09|245.47|243.17|245.39|243.09|9
1650337910000|2022-04-19 03:11:50|245.41|243.11|245.4|243.1|245.42|243.12|245.37|243.07|11
1650337940000|2022-04-19 03:12:20|245.41|243.11|245.4|243.1|245.41|243.11|245.4|243.1|2
1650337950000|2022-04-19 03:12:30|245.39|243.09|245.37|243.07|245.39|243.09|245.35|243.05|11
1650337960000|2022-04-19 03:12:40|245.38|243.08|245.46|243.16|245.46|243.16|245.37|243.07|6
1650337970000|2022-04-19 03:12:50|245.47|243.17|245.47|243.17|245.52|243.22|245.47|243.17|3
1650337980000|2022-04-19 03:13:00|245.48|243.18|245.47|243.17|245.51|243.21|245.47|243.17|3
1650337990000|2022-04-19 03:13:10|245.52|243.22|245.47|243.17|245.52|243.22|245.47|243.17|2
1650338010000|2022-04-19 03:13:30|245.46|243.16|245.46|243.16|245.5|243.2|245.46|243.16|4
1650338020000|2022-04-19 03:13:40|245.5|243.2|245.53|243.23|245.53|243.23|245.46|243.16|4
1650338030000|2022-04-19 03:13:50|245.54|243.24|245.57|243.27|245.63|243.33|245.54|243.24|10
1650338040000|2022-04-19 03:14:00|245.65|243.35|245.62|243.32|245.65|243.35|245.57|243.27|6
1650338050000|2022-04-19 03:14:10|245.64|243.34|245.62|243.32|245.67|243.37|245.56|243.26|6
1650338060000|2022-04-19 03:14:20|245.68|243.38|245.61|243.31|245.68|243.38|245.57|243.27|6
1650338070000|2022-04-19 03:14:30|245.63|243.33|245.61|243.31|245.63|243.33|245.61|243.31|2
1650338080000|2022-04-19 03:14:40|245.6|243.3|245.6|243.3|245.6|243.3|245.59|243.29|3
1650338090000|2022-04-19 03:14:50|245.61|243.31|245.49|243.19|245.61|243.31|245.48|243.18|8
1650338100000|2022-04-19 03:15:00|245.48|243.18|245.49|243.19|245.51|243.21|245.45|243.15|13
1650338110000|2022-04-19 03:15:10|245.51|243.21|245.58|243.28|245.58|243.28|245.49|243.19|5
1650338120000|2022-04-19 03:15:20|245.59|243.29|245.59|243.29|245.6|243.3|245.59|243.29|5
1650338130000|2022-04-19 03:15:30|245.6|243.3|245.62|243.32|245.66|243.36|245.59|243.29|9
1650338140000|2022-04-19 03:15:40|245.63|243.33|245.59|243.29|245.76|243.46|245.59|243.29|9
1650338150000|2022-04-19 03:15:50|245.57|243.27|245.62|243.32|245.63|243.33|245.56|243.26|8
1650338160000|2022-04-19 03:16:00|245.61|243.31|245.61|243.31|245.73|243.43|245.6|243.3|15
1650338170000|2022-04-19 03:16:10|245.62|243.32|245.64|243.34|245.64|243.34|245.59|243.29|5
1650338180000|2022-04-19 03:16:20|245.6|243.3|245.59|243.29|245.6|243.3|245.59|243.29|2
1650338200000|2022-04-19 03:16:40|245.58|243.28|245.66|243.36|245.68|243.38|245.58|243.28|4
1650338210000|2022-04-19 03:16:50|245.6|243.3|245.62|243.32|245.62|243.32|245.54|243.24|4
1650338220000|2022-04-19 03:17:00|245.63|243.33|245.66|243.36|245.69|243.39|245.63|243.33|4
1650338230000|2022-04-19 03:17:10|245.65|243.35|245.75|243.45|245.78|243.48|245.65|243.35|4
1650338240000|2022-04-19 03:17:20|245.64|243.34|245.75|243.45|245.75|243.45|245.64|243.34|2
1650338250000|2022-04-19 03:17:30|245.8|243.5|245.78|243.48|245.8|243.5|245.78|243.48|2
1650338260000|2022-04-19 03:17:40|245.79|243.49|245.78|243.48|245.81|243.51|245.74|243.44|6
1650338280000|2022-04-19 03:18:00|245.81|243.51|245.78|243.48|245.81|243.51|245.74|243.44|4
1650338290000|2022-04-19 03:18:10|245.79|243.49|245.88|243.58|245.88|243.58|245.79|243.49|4
1650338300000|2022-04-19 03:18:20|245.83|243.53|245.88|243.58|245.88|243.58|245.83|243.53|3
1650338310000|2022-04-19 03:18:30|245.83|243.53|245.82|243.52|245.83|243.53|245.8|243.5|3
1650338320000|2022-04-19 03:18:40|245.88|243.58|245.82|243.52|245.88|243.58|245.82|243.52|3
1650338330000|2022-04-19 03:18:50|245.83|243.53|245.71|243.41|245.83|243.53|245.65|243.35|16
1650338340000|2022-04-19 03:19:00|245.67|243.37|245.69|243.39|245.71|243.41|245.63|243.33|5
1650338350000|2022-04-19 03:19:10|245.7|243.4|245.81|243.51|245.84|243.54|245.69|243.39|8
1650338360000|2022-04-19 03:19:20|245.77|243.47|245.69|243.39|245.77|243.47|245.68|243.38|10
1650338370000|2022-04-19 03:19:30|245.67|243.37|245.66|243.36|245.68|243.38|245.65|243.35|6
1650338380000|2022-04-19 03:19:40|245.69|243.39|245.65|243.35|245.69|243.39|245.65|243.35|4
1650338390000|2022-04-19 03:19:50|245.66|243.36|245.66|243.36|245.66|243.36|245.66|243.36|1
1650338410000|2022-04-19 03:20:10|245.65|243.35|245.65|243.35|245.65|243.35|245.65|243.35|1
1650338420000|2022-04-19 03:20:20|245.72|243.42|245.88|243.58|245.88|243.58|245.72|243.42|7
1650338430000|2022-04-19 03:20:30|245.85|243.55|245.78|243.48|245.85|243.55|245.76|243.46|10
1650338440000|2022-04-19 03:20:40|245.8|243.5|245.76|243.46|245.8|243.5|245.76|243.46|2
1650338460000|2022-04-19 03:21:00|245.75|243.45|245.69|243.39|245.81|243.51|245.66|243.36|11
1650338470000|2022-04-19 03:21:10|245.7|243.4|245.67|243.37|245.7|243.4|245.66|243.36|4
1650338480000|2022-04-19 03:21:20|245.7|243.4|245.7|243.4|245.7|243.4|245.69|243.39|3
1650338490000|2022-04-19 03:21:30|245.69|243.39|245.68|243.38|245.69|243.39|245.68|243.38|2
1650338500000|2022-04-19 03:21:40|245.67|243.37|245.74|243.44|245.75|243.45|245.65|243.35|12
1650338510000|2022-04-19 03:21:50|245.73|243.43|245.74|243.44|245.74|243.44|245.73|243.43|4
1650338520000|2022-04-19 03:22:00|245.66|243.36|245.61|243.31|245.73|243.43|245.54|243.24|10
1650338530000|2022-04-19 03:22:10|245.62|243.32|245.63|243.33|245.65|243.35|245.61|243.31|8
1650338540000|2022-04-19 03:22:20|245.65|243.35|245.63|243.33|245.69|243.39|245.63|243.33|7
1650338550000|2022-04-19 03:22:30|245.62|243.32|245.62|243.32|245.63|243.33|245.6|243.3|6
1650338560000|2022-04-19 03:22:40|245.63|243.33|245.65|243.35|245.65|243.35|245.6|243.3|7
1650338570000|2022-04-19 03:22:50|245.69|243.39|245.68|243.38|245.7|243.4|245.65|243.35|8
1650338580000|2022-04-19 03:23:00|245.69|243.39|245.65|243.35|245.71|243.41|245.65|243.35|7
1650338590000|2022-04-19 03:23:10|245.68|243.38|245.69|243.39|245.69|243.39|245.68|243.38|2
1650338600000|2022-04-19 03:23:20|245.68|243.38|245.68|243.38|245.68|243.38|245.67|243.37|3
1650338610000|2022-04-19 03:23:30|245.7|243.4|245.69|243.39|245.71|243.41|245.69|243.39|3
1650338620000|2022-04-19 03:23:40|245.65|243.35|245.65|243.35|245.66|243.36|245.63|243.33|5
1650338630000|2022-04-19 03:23:50|245.64|243.34|245.64|243.34|245.65|243.35|245.64|243.34|3
1650338640000|2022-04-19 03:24:00|245.66|243.36|245.56|243.26|245.66|243.36|245.56|243.26|5
1650338650000|2022-04-19 03:24:10|245.6|243.3|245.6|243.3|245.61|243.31|245.6|243.3|3
1650338660000|2022-04-19 03:24:20|245.61|243.31|245.58|243.28|245.61|243.31|245.58|243.28|4
1650338670000|2022-04-19 03:24:30|245.57|243.27|245.61|243.31|245.63|243.33|245.57|243.27|8
1650338680000|2022-04-19 03:24:40|245.65|243.35|245.63|243.33|245.67|243.37|245.63|243.33|7
1650338690000|2022-04-19 03:24:50|245.56|243.26|245.62|243.32|245.62|243.32|245.56|243.26|7
1650338700000|2022-04-19 03:25:00|245.61|243.31|245.6|243.3|245.63|243.33|245.57|243.27|5
1650338720000|2022-04-19 03:25:20|245.64|243.34|245.64|243.34|245.64|243.34|245.61|243.31|5
1650338730000|2022-04-19 03:25:30|245.63|243.33|245.64|243.34|245.65|243.35|245.63|243.33|3
1650338740000|2022-04-19 03:25:40|245.65|243.35|245.65|243.35|245.66|243.36|245.63|243.33|5
1650338750000|2022-04-19 03:25:50|245.64|243.34|245.65|243.35|245.65|243.35|245.64|243.34|2
1650338760000|2022-04-19 03:26:00|245.69|243.39|245.67|243.37|245.69|243.39|245.67|243.37|5
1650338780000|2022-04-19 03:26:20|245.68|243.38|245.69|243.39|245.69|243.39|245.68|243.38|2
1650338800000|2022-04-19 03:26:40|245.66|243.36|245.69|243.39|245.71|243.41|245.66|243.36|5
1650338810000|2022-04-19 03:26:50|245.64|243.34|245.69|243.39|245.69|243.39|245.64|243.34|3
1650338820000|2022-04-19 03:27:00|245.72|243.42|245.69|243.39|245.72|243.42|245.69|243.39|2
1650338830000|2022-04-19 03:27:10|245.68|243.38|245.65|243.35|245.7|243.4|245.65|243.35|6
1650338840000|2022-04-19 03:27:20|245.68|243.38|245.68|243.38|245.68|243.38|245.68|243.38|1
1650338850000|2022-04-19 03:27:30|245.69|243.39|245.64|243.34|245.69|243.39|245.64|243.34|7
1650338860000|2022-04-19 03:27:40|245.68|243.38|245.68|243.38|245.69|243.39|245.68|243.38|3
1650338870000|2022-04-19 03:27:50|245.69|243.39|245.69|243.39|245.69|243.39|245.69|243.39|1
1650338880000|2022-04-19 03:28:00|245.66|243.36|245.66|243.36|245.66|243.36|245.66|243.36|1
1650338890000|2022-04-19 03:28:10|245.65|243.35|245.65|243.35|245.65|243.35|245.65|243.35|1
1650338910000|2022-04-19 03:28:30|245.63|243.33|245.6|243.3|245.68|243.38|245.6|243.3|5
1650338920000|2022-04-19 03:28:40|245.59|243.29|245.61|243.31|245.61|243.31|245.59|243.29|5
1650338930000|2022-04-19 03:28:50|245.6|243.3|245.6|243.3|245.61|243.31|245.6|243.3|5
1650338940000|2022-04-19 03:29:00|245.61|243.31|245.63|243.33|245.67|243.37|245.54|243.24|17
1650338950000|2022-04-19 03:29:10|245.65|243.35|245.66|243.36|245.72|243.42|245.65|243.35|10
1650338960000|2022-04-19 03:29:20|245.65|243.35|245.66|243.36|245.67|243.37|245.65|243.35|5
1650338970000|2022-04-19 03:29:30|245.68|243.38|245.64|243.34|245.68|243.38|245.62|243.32|5
1650338980000|2022-04-19 03:29:40|245.65|243.35|245.65|243.35|245.65|243.35|245.64|243.34|3
1650338990000|2022-04-19 03:29:50|245.64|243.34|245.62|243.32|245.65|243.35|245.62|243.32|4
1650339000000|2022-04-19 03:30:00|245.64|243.34|245.66|243.36|245.68|243.38|245.64|243.34|6
1650339020000|2022-04-19 03:30:20|245.67|243.37|245.68|243.38|245.68|243.38|245.66|243.36|3
1650339030000|2022-04-19 03:30:30|245.69|243.39|245.71|243.41|245.71|243.41|245.69|243.39|4
1650339040000|2022-04-19 03:30:40|245.7|243.4|245.7|243.4|245.75|243.45|245.69|243.39|14
1650339050000|2022-04-19 03:30:50|245.72|243.42|245.68|243.38|245.74|243.44|245.68|243.38|7
1650339060000|2022-04-19 03:31:00|245.69|243.39|245.62|243.32|245.7|243.4|245.61|243.31|11
1650339070000|2022-04-19 03:31:10|245.65|243.35|245.64|243.34|245.65|243.35|245.61|243.31|7
1650339080000|2022-04-19 03:31:20|245.65|243.35|245.64|243.34|245.65|243.35|245.62|243.32|4
1650339090000|2022-04-19 03:31:30|245.62|243.32|245.63|243.33|245.63|243.33|245.62|243.32|2
1650339100000|2022-04-19 03:31:40|245.65|243.35|245.64|243.34|245.72|243.42|245.64|243.34|9
1650339110000|2022-04-19 03:31:50|245.68|243.38|245.69|243.39|245.72|243.42|245.68|243.38|6
1650339120000|2022-04-19 03:32:00|245.7|243.4|245.71|243.41|245.79|243.49|245.7|243.4|16
1650339130000|2022-04-19 03:32:10|245.7|243.4|245.72|243.42|245.72|243.42|245.7|243.4|3
1650339140000|2022-04-19 03:32:20|245.71|243.41|245.72|243.42|245.72|243.42|245.69|243.39|4
1650339150000|2022-04-19 03:32:30|245.71|243.41|245.72|243.42|245.72|243.42|245.71|243.41|2
1650339160000|2022-04-19 03:32:40|245.74|243.44|245.69|243.39|245.74|243.44|245.68|243.38|4
1650339170000|2022-04-19 03:32:50|245.68|243.38|245.69|243.39|245.69|243.39|245.68|243.38|2
1650339180000|2022-04-19 03:33:00|245.66|243.36|245.69|243.39|245.69|243.39|245.65|243.35|3
1650339190000|2022-04-19 03:33:10|245.71|243.41|245.69|243.39|245.71|243.41|245.69|243.39|2
1650339200000|2022-04-19 03:33:20|245.66|243.36|245.68|243.38|245.68|243.38|245.66|243.36|2
1650339220000|2022-04-19 03:33:40|245.67|243.37|245.68|243.38|245.68|243.38|245.67|243.37|2
1650339230000|2022-04-19 03:33:50|245.67|243.37|245.67|243.37|245.68|243.38|245.67|243.37|3
1650339240000|2022-04-19 03:34:00|245.7|243.4|245.68|243.38|245.7|243.4|245.67|243.37|3
1650339250000|2022-04-19 03:34:10|245.63|243.33|245.68|243.38|245.69|243.39|245.63|243.33|5
1650339270000|2022-04-19 03:34:30|245.69|243.39|245.68|243.38|245.69|243.39|245.67|243.37|4
1650339280000|2022-04-19 03:34:40|245.65|243.35|245.5|243.2|245.67|243.37|245.5|243.2|10
1650339290000|2022-04-19 03:34:50|245.49|243.19|245.31|243.01|245.5|243.2|245.31|243.01|22
1650339300000|2022-04-19 03:35:00|245.32|243.02|245.24|242.94|245.35|243.05|245.24|242.94|11
1650339310000|2022-04-19 03:35:10|245.23|242.93|245.04|242.74|245.24|242.94|245.02|242.72|16
1650339320000|2022-04-19 03:35:20|245.03|242.73|244.98|242.68|245.03|242.73|244.98|242.68|3
1650339330000|2022-04-19 03:35:30|244.97|242.67|244.95|242.65|244.97|242.67|244.95|242.65|2
1650339340000|2022-04-19 03:35:40|244.97|242.67|244.9|242.6|244.97|242.67|244.9|242.6|5
1650339350000|2022-04-19 03:35:50|244.89|242.59|244.89|242.59|244.89|242.59|244.85|242.55|11
1650339360000|2022-04-19 03:36:00|244.88|242.58|244.89|242.59|244.9|242.6|244.86|242.56|9
1650339370000|2022-04-19 03:36:10|244.87|242.57|245.01|242.71|245.02|242.72|244.87|242.57|11
1650339380000|2022-04-19 03:36:20|245.03|242.73|245.01|242.71|245.03|242.73|245.01|242.71|4
1650339400000|2022-04-19 03:36:40|245.02|242.72|245.01|242.71|245.02|242.72|245.01|242.71|2
1650339410000|2022-04-19 03:36:50|245.02|242.72|244.96|242.66|245.03|242.73|244.96|242.66|6
1650339420000|2022-04-19 03:37:00|244.95|242.65|244.96|242.66|244.96|242.66|244.95|242.65|2
1650339430000|2022-04-19 03:37:10|244.95|242.65|244.97|242.67|245.02|242.72|244.94|242.64|11
1650339440000|2022-04-19 03:37:20|244.98|242.68|244.96|242.66|244.98|242.68|244.95|242.65|5
1650339450000|2022-04-19 03:37:30|244.97|242.67|244.97|242.67|244.97|242.67|244.96|242.66|3
1650339460000|2022-04-19 03:37:40|244.96|242.66|244.96|242.66|245|242.7|244.96|242.66|6
1650339470000|2022-04-19 03:37:50|244.97|242.67|244.96|242.66|244.98|242.68|244.96|242.66|4
1650339480000|2022-04-19 03:38:00|244.97|242.67|244.87|242.57|244.97|242.67|244.87|242.57|6
1650339490000|2022-04-19 03:38:10|244.88|242.58|244.85|242.55|244.88|242.58|244.85|242.55|5
1650339500000|2022-04-19 03:38:20|244.86|242.56|244.91|242.61|244.93|242.63|244.86|242.56|4
1650339510000|2022-04-19 03:38:30|244.92|242.62|244.96|242.66|244.98|242.68|244.92|242.62|5
1650339520000|2022-04-19 03:38:40|244.97|242.67|244.96|242.66|244.98|242.68|244.95|242.65|5
1650339530000|2022-04-19 03:38:50|244.97|242.67|244.94|242.64|244.97|242.67|244.94|242.64|4
1650339540000|2022-04-19 03:39:00|244.86|242.56|244.86|242.56|244.91|242.61|244.84|242.54|10
1650339550000|2022-04-19 03:39:10|244.85|242.55|244.87|242.57|244.92|242.62|244.85|242.55|8
1650339560000|2022-04-19 03:39:20|244.85|242.55|244.88|242.58|244.88|242.58|244.85|242.55|2
1650339570000|2022-04-19 03:39:30|244.86|242.56|244.93|242.63|245|242.7|244.86|242.56|11
1650339580000|2022-04-19 03:39:40|244.94|242.64|244.93|242.63|244.94|242.64|244.93|242.63|2
1650339590000|2022-04-19 03:39:50|244.94|242.64|244.93|242.63|244.94|242.64|244.92|242.62|6
1650339600000|2022-04-19 03:40:00|244.99|242.69|245|242.7|245.1|242.8|244.99|242.69|9
1650339610000|2022-04-19 03:40:10|245.01|242.71|245.11|242.81|245.11|242.81|245.01|242.71|5
1650339620000|2022-04-19 03:40:20|245.13|242.83|245.11|242.81|245.13|242.83|245.11|242.81|2
1650339630000|2022-04-19 03:40:30|245.13|242.83|245.01|242.71|245.15|242.85|245.01|242.71|9
1650339640000|2022-04-19 03:40:40|245|242.7|245.04|242.74|245.05|242.75|245|242.7|5
1650339650000|2022-04-19 03:40:50|245.03|242.73|244.92|242.62|245.03|242.73|244.92|242.62|11
1650339660000|2022-04-19 03:41:00|244.91|242.61|244.84|242.54|244.93|242.63|244.84|242.54|6
1650339670000|2022-04-19 03:41:10|244.85|242.55|244.86|242.56|244.9|242.6|244.85|242.55|6
1650339680000|2022-04-19 03:41:20|244.89|242.59|244.93|242.63|244.97|242.67|244.85|242.55|11
1650339690000|2022-04-19 03:41:30|244.94|242.64|244.94|242.64|244.94|242.64|244.94|242.64|1
1650339700000|2022-04-19 03:41:40|244.93|242.63|244.93|242.63|244.95|242.65|244.92|242.62|9
1650339710000|2022-04-19 03:41:50|244.95|242.65|244.93|242.63|244.95|242.65|244.93|242.63|2
1650339720000|2022-04-19 03:42:00|244.92|242.62|244.91|242.61|244.94|242.64|244.91|242.61|6
1650339730000|2022-04-19 03:42:10|244.89|242.59|244.88|242.58|244.93|242.63|244.88|242.58|9
1650339740000|2022-04-19 03:42:20|244.84|242.54|245.03|242.73|245.03|242.73|244.84|242.54|10
1650339750000|2022-04-19 03:42:30|245.02|242.72|244.94|242.64|245.1|242.8|244.94|242.64|6
1650339760000|2022-04-19 03:42:40|244.96|242.66|244.95|242.65|244.96|242.66|244.94|242.64|5
1650339780000|2022-04-19 03:43:00|244.92|242.62|244.95|242.65|244.95|242.65|244.92|242.62|4
1650339790000|2022-04-19 03:43:10|244.94|242.64|244.97|242.67|244.97|242.67|244.94|242.64|2
1650339800000|2022-04-19 03:43:20|244.96|242.66|244.9|242.6|244.97|242.67|244.9|242.6|8
1650339810000|2022-04-19 03:43:30|244.96|242.66|244.95|242.65|245.01|242.71|244.92|242.62|9
1650339830000|2022-04-19 03:43:50|244.96|242.66|244.96|242.66|244.96|242.66|244.96|242.66|1
1650339840000|2022-04-19 03:44:00|244.93|242.63|244.96|242.66|244.96|242.66|244.93|242.63|3
1650339850000|2022-04-19 03:44:10|244.93|242.63|244.98|242.68|244.98|242.68|244.93|242.63|9
1650339860000|2022-04-19 03:44:20|244.97|242.67|245.01|242.71|245.01|242.71|244.97|242.67|3
1650339870000|2022-04-19 03:44:30|244.98|242.68|245.11|242.81|245.11|242.81|244.96|242.66|6
1650339880000|2022-04-19 03:44:40|245.12|242.82|245.12|242.82|245.12|242.82|245.1|242.8|4
1650339890000|2022-04-19 03:44:50|245.11|242.81|245.11|242.81|245.12|242.82|245.11|242.81|3
1650339900000|2022-04-19 03:45:00|245.03|242.73|245.03|242.73|245.05|242.75|245.01|242.71|6
1650339910000|2022-04-19 03:45:10|245.02|242.72|244.92|242.62|245.04|242.74|244.92|242.62|10
1650339920000|2022-04-19 03:45:20|244.91|242.61|245.01|242.71|245.01|242.71|244.91|242.61|7
1650339930000|2022-04-19 03:45:30|245.05|242.75|245.01|242.71|245.1|242.8|245|242.7|9
1650339940000|2022-04-19 03:45:40|244.92|242.62|244.96|242.66|244.99|242.69|244.92|242.62|7
1650339950000|2022-04-19 03:45:50|244.94|242.64|244.96|242.66|244.97|242.67|244.94|242.64|9
1650339960000|2022-04-19 03:46:00|245|242.7|244.98|242.68|245|242.7|244.97|242.67|4
1650339970000|2022-04-19 03:46:10|244.97|242.67|244.95|242.65|244.97|242.67|244.94|242.64|5
1650339980000|2022-04-19 03:46:20|244.94|242.64|245.11|242.81|245.11|242.81|244.94|242.64|8
1650339990000|2022-04-19 03:46:30|245.12|242.82|245.26|242.96|245.33|243.03|245.11|242.81|15
1650340000000|2022-04-19 03:46:40|245.27|242.97|245.26|242.96|245.31|243.01|245.26|242.96|10
1650340010000|2022-04-19 03:46:50|245.29|242.99|245.26|242.96|245.29|242.99|245.26|242.96|4
1650340020000|2022-04-19 03:47:00|245.27|242.97|245.12|242.82|245.28|242.98|245.12|242.82|8
1650340030000|2022-04-19 03:47:10|245.11|242.81|245.03|242.73|245.11|242.81|245.03|242.73|7
1650340040000|2022-04-19 03:47:20|245.02|242.72|245|242.7|245.02|242.72|245|242.7|2
1650340050000|2022-04-19 03:47:30|244.97|242.67|245|242.7|245.01|242.71|244.95|242.65|11
1650340060000|2022-04-19 03:47:40|245.01|242.71|245|242.7|245.01|242.71|245|242.7|2
1650340070000|2022-04-19 03:47:50|245.01|242.71|245|242.7|245.01|242.71|245|242.7|2
1650340080000|2022-04-19 03:48:00|245.01|242.71|244.97|242.67|245.04|242.74|244.94|242.64|8
1650340090000|2022-04-19 03:48:10|244.98|242.68|245.01|242.71|245.01|242.71|244.96|242.66|5
1650340100000|2022-04-19 03:48:20|245|242.7|245.01|242.71|245.01|242.71|245|242.7|2
1650340120000|2022-04-19 03:48:40|245|242.7|245|242.7|245.01|242.71|245|242.7|9
1650340130000|2022-04-19 03:48:50|245.01|242.71|244.96|242.66|245.01|242.71|244.96|242.66|5
1650340140000|2022-04-19 03:49:00|244.97|242.67|244.96|242.66|245.01|242.71|244.95|242.65|11
1650340150000|2022-04-19 03:49:10|244.94|242.64|244.96|242.66|244.99|242.69|244.94|242.64|3
1650340160000|2022-04-19 03:49:20|244.95|242.65|244.9|242.6|244.95|242.65|244.9|242.6|4
1650340180000|2022-04-19 03:49:40|244.87|242.57|244.94|242.64|244.95|242.65|244.87|242.57|8
1650340190000|2022-04-19 03:49:50|244.93|242.63|244.88|242.58|244.99|242.69|244.88|242.58|6
1650340200000|2022-04-19 03:50:00|244.89|242.59|244.91|242.61|244.91|242.61|244.88|242.58|6
1650340210000|2022-04-19 03:50:10|244.89|242.59|244.89|242.59|244.9|242.6|244.89|242.59|3
1650340220000|2022-04-19 03:50:20|244.9|242.6|244.87|242.57|244.9|242.6|244.86|242.56|5
1650340230000|2022-04-19 03:50:30|244.86|242.56|244.87|242.57|244.87|242.57|244.86|242.56|2
1650340240000|2022-04-19 03:50:40|244.86|242.56|244.86|242.56|244.89|242.59|244.85|242.55|6
1650340250000|2022-04-19 03:50:50|244.87|242.57|244.87|242.57|244.87|242.57|244.86|242.56|3
1650340260000|2022-04-19 03:51:00|244.9|242.6|244.85|242.55|244.9|242.6|244.85|242.55|6
1650340270000|2022-04-19 03:51:10|244.86|242.56|244.81|242.51|244.87|242.57|244.81|242.51|6
1650340280000|2022-04-19 03:51:20|244.82|242.52|244.78|242.48|244.82|242.52|244.78|242.48|11
1650340290000|2022-04-19 03:51:30|244.79|242.49|244.78|242.48|244.79|242.49|244.78|242.48|2
1650340300000|2022-04-19 03:51:40|244.8|242.5|244.9|242.6|244.9|242.6|244.8|242.5|10
1650340310000|2022-04-19 03:51:50|244.86|242.56|244.91|242.61|244.91|242.61|244.86|242.56|4
1650340320000|2022-04-19 03:52:00|244.86|242.56|244.89|242.59|244.9|242.6|244.86|242.56|5
1650340330000|2022-04-19 03:52:10|244.88|242.58|244.88|242.58|244.88|242.58|244.87|242.57|3
1650340340000|2022-04-19 03:52:20|244.87|242.57|244.87|242.57|244.87|242.57|244.87|242.57|1
1650340350000|2022-04-19 03:52:30|244.88|242.58|244.87|242.57|244.88|242.58|244.87|242.57|2
1650340360000|2022-04-19 03:52:40|244.8|242.5|244.79|242.49|244.8|242.5|244.77|242.47|14
1650340370000|2022-04-19 03:52:50|244.78|242.48|244.78|242.48|244.78|242.48|244.78|242.48|1
1650340380000|2022-04-19 03:53:00|244.79|242.49|244.78|242.48|244.8|242.5|244.76|242.46|5
1650340390000|2022-04-19 03:53:10|244.75|242.45|244.83|242.53|244.83|242.53|244.71|242.41|12
1650340400000|2022-04-19 03:53:20|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650340410000|2022-04-19 03:53:30|244.8|242.5|244.81|242.51|244.9|242.6|244.8|242.5|9
1650340420000|2022-04-19 03:53:40|244.8|242.5|244.81|242.51|244.83|242.53|244.8|242.5|6
1650340440000|2022-04-19 03:54:00|244.8|242.5|244.81|242.51|244.84|242.54|244.8|242.5|7
1650340450000|2022-04-19 03:54:10|244.82|242.52|244.81|242.51|244.83|242.53|244.8|242.5|5
1650340460000|2022-04-19 03:54:20|244.79|242.49|244.82|242.52|244.82|242.52|244.79|242.49|3
1650340470000|2022-04-19 03:54:30|244.84|242.54|244.82|242.52|244.84|242.54|244.8|242.5|5
1650340480000|2022-04-19 03:54:40|244.85|242.55|244.87|242.57|244.95|242.65|244.83|242.53|8
1650340490000|2022-04-19 03:54:50|244.86|242.56|244.88|242.58|244.88|242.58|244.85|242.55|5
1650340500000|2022-04-19 03:55:00|244.86|242.56|245.01|242.71|245.01|242.71|244.86|242.56|11
1650340510000|2022-04-19 03:55:10|245.02|242.72|245|242.7|245.02|242.72|245|242.7|2
1650340520000|2022-04-19 03:55:20|245.02|242.72|245.01|242.71|245.03|242.73|245.01|242.71|3
1650340530000|2022-04-19 03:55:30|245.02|242.72|245.01|242.71|245.02|242.72|245.01|242.71|2
1650340540000|2022-04-19 03:55:40|245.02|242.72|245.01|242.71|245.03|242.73|245.01|242.71|6
1650340550000|2022-04-19 03:55:50|245.02|242.72|245.02|242.72|245.03|242.73|245.02|242.72|3
1650340560000|2022-04-19 03:56:00|245.01|242.71|245|242.7|245.03|242.73|245|242.7|7
1650340570000|2022-04-19 03:56:10|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650340580000|2022-04-19 03:56:20|245.09|242.79|245.3|243|245.3|243|245.09|242.79|8
1650340590000|2022-04-19 03:56:30|245.29|242.99|245.13|242.83|245.29|242.99|245.12|242.82|6
1650340610000|2022-04-19 03:56:50|245.12|242.82|245.28|242.98|245.28|242.98|245.12|242.82|7
1650340620000|2022-04-19 03:57:00|245.3|243|245.12|242.82|245.31|243.01|245.12|242.82|9
1650340650000|2022-04-19 03:57:30|245.13|242.83|245.12|242.82|245.14|242.84|245.12|242.82|3
1650340660000|2022-04-19 03:57:40|245.13|242.83|245.18|242.88|245.18|242.88|245.13|242.83|3
1650340670000|2022-04-19 03:57:50|245.28|242.98|245.31|243.01|245.36|243.06|245.28|242.98|11
1650340680000|2022-04-19 03:58:00|245.33|243.03|245.29|242.99|245.33|243.03|245.28|242.98|4
1650340690000|2022-04-19 03:58:10|245.3|243|245.23|242.93|245.32|243.02|245.21|242.91|11
1650340700000|2022-04-19 03:58:20|245.26|242.96|245.18|242.88|245.26|242.96|245.18|242.88|7
1650340710000|2022-04-19 03:58:30|245.19|242.89|245.08|242.78|245.2|242.9|245.06|242.76|8
1650340720000|2022-04-19 03:58:40|245.09|242.79|245.09|242.79|245.09|242.79|245.08|242.78|3
1650340740000|2022-04-19 03:59:00|245.05|242.75|245.06|242.76|245.1|242.8|245.04|242.74|6
1650340750000|2022-04-19 03:59:10|245.04|242.74|245.04|242.74|245.04|242.74|245.04|242.74|1
1650340760000|2022-04-19 03:59:20|245.09|242.79|244.87|242.57|245.09|242.79|244.87|242.57|13
1650340770000|2022-04-19 03:59:30|244.88|242.58|244.93|242.63|244.93|242.63|244.88|242.58|4
1650340780000|2022-04-19 03:59:40|245|242.7|244.96|242.66|245|242.7|244.95|242.65|5
1650340800000|2022-04-19 04:00:00|244.98|242.68|245.11|242.81|245.12|242.82|244.96|242.66|11
1650340810000|2022-04-19 04:00:10|245.1|242.8|245.06|242.76|245.11|242.81|245.06|242.76|7
1650340820000|2022-04-19 04:00:20|245.04|242.74|245.03|242.73|245.06|242.76|245.03|242.73|6
1650340830000|2022-04-19 04:00:30|245.02|242.72|245.03|242.73|245.07|242.77|245.02|242.72|5
1650340840000|2022-04-19 04:00:40|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650340850000|2022-04-19 04:00:50|245.1|242.8|245.1|242.8|245.1|242.8|245.02|242.72|5
1650340860000|2022-04-19 04:01:00|245.16|242.86|245.1|242.8|245.16|242.86|245.1|242.8|2
1650340870000|2022-04-19 04:01:10|245.15|242.85|245.12|242.82|245.15|242.85|245.12|242.82|3
1650340880000|2022-04-19 04:01:20|245.15|242.85|245.13|242.83|245.16|242.86|245.13|242.83|4
1650340890000|2022-04-19 04:01:30|245.21|242.91|245.13|242.83|245.21|242.91|245.13|242.83|3
1650340900000|2022-04-19 04:01:40|245.26|242.96|245.37|243.07|245.38|243.08|245.26|242.96|8
1650340910000|2022-04-19 04:01:50|245.35|243.05|245.03|242.73|245.4|243.1|245.03|242.73|15
1650340920000|2022-04-19 04:02:00|245.05|242.75|245.01|242.71|245.07|242.77|245.01|242.71|7
1650340930000|2022-04-19 04:02:10|245.02|242.72|245.27|242.97|245.27|242.97|245.02|242.72|3
1650340940000|2022-04-19 04:02:20|245.3|243|245.04|242.74|245.3|243|245.04|242.74|8
1650340950000|2022-04-19 04:02:30|245.03|242.73|245.01|242.71|245.05|242.75|245.01|242.71|6
1650340960000|2022-04-19 04:02:40|244.99|242.69|244.95|242.65|245|242.7|244.93|242.63|9
1650340970000|2022-04-19 04:02:50|244.96|242.66|245.01|242.71|245.01|242.71|244.96|242.66|4
1650340980000|2022-04-19 04:03:00|245.06|242.76|245.03|242.73|245.07|242.77|245.03|242.73|3
1650340990000|2022-04-19 04:03:10|245.06|242.76|245.04|242.74|245.1|242.8|245.04|242.74|3
1650341000000|2022-04-19 04:03:20|245.03|242.73|245.04|242.74|245.04|242.74|245.03|242.73|2
1650341010000|2022-04-19 04:03:30|245.13|242.83|245.1|242.8|245.13|242.83|245.09|242.79|4
1650341020000|2022-04-19 04:03:40|245.11|242.81|245.11|242.81|245.11|242.81|245.11|242.81|1
1650341040000|2022-04-19 04:04:00|245.13|242.83|245.11|242.81|245.13|242.83|245.11|242.81|2
1650341070000|2022-04-19 04:04:30|245.17|242.87|245.11|242.81|245.17|242.87|245.11|242.81|7
1650341080000|2022-04-19 04:04:40|245.2|242.9|245.31|243.01|245.31|243.01|245.2|242.9|5
1650341100000|2022-04-19 04:05:00|245.29|242.99|245.4|243.1|245.47|243.17|245.29|242.99|8
1650341110000|2022-04-19 04:05:10|245.41|243.11|245.58|243.28|245.6|243.3|245.41|243.11|13
1650341120000|2022-04-19 04:05:20|245.6|243.3|245.59|243.29|245.6|243.3|245.58|243.28|5
1650341130000|2022-04-19 04:05:30|245.58|243.28|245.55|243.25|245.59|243.29|245.55|243.25|6
1650341140000|2022-04-19 04:05:40|245.54|243.24|245.55|243.25|245.55|243.25|245.54|243.24|2
1650341150000|2022-04-19 04:05:50|245.54|243.24|245.55|243.25|245.56|243.26|245.54|243.24|4
1650341160000|2022-04-19 04:06:00|245.57|243.27|245.54|243.24|245.57|243.27|245.54|243.24|3
1650341170000|2022-04-19 04:06:10|245.55|243.25|245.45|243.15|245.55|243.25|245.45|243.15|7
1650341180000|2022-04-19 04:06:20|245.44|243.14|245.47|243.17|245.48|243.18|245.42|243.12|6
1650341190000|2022-04-19 04:06:30|245.46|243.16|245.46|243.16|245.46|243.16|245.46|243.16|1
1650341200000|2022-04-19 04:06:40|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650341220000|2022-04-19 04:07:00|245.35|243.05|245.22|242.92|245.35|243.05|245.13|242.83|9
1650341230000|2022-04-19 04:07:10|245.23|242.93|245.25|242.95|245.25|242.95|245.23|242.93|3
1650341240000|2022-04-19 04:07:20|245.24|242.94|245.28|242.98|245.29|242.99|245.24|242.94|3
1650341250000|2022-04-19 04:07:30|245.31|243.01|245.05|242.75|245.31|243.01|245.05|242.75|8
1650341260000|2022-04-19 04:07:40|245.04|242.74|245.03|242.73|245.05|242.75|245.02|242.72|5
1650341270000|2022-04-19 04:07:50|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650341280000|2022-04-19 04:08:00|245.01|242.71|245.01|242.71|245.01|242.71|245.01|242.71|1
1650341290000|2022-04-19 04:08:10|245.02|242.72|244.96|242.66|245.02|242.72|244.95|242.65|9
1650341300000|2022-04-19 04:08:20|244.95|242.65|245.01|242.71|245.01|242.71|244.93|242.63|5
1650341310000|2022-04-19 04:08:30|245|242.7|245|242.7|245.03|242.73|244.99|242.69|6
1650341320000|2022-04-19 04:08:40|245.05|242.75|245.11|242.81|245.11|242.81|245.05|242.75|4
1650341330000|2022-04-19 04:08:50|245.1|242.8|245.11|242.81|245.11|242.81|245.1|242.8|2
1650341340000|2022-04-19 04:09:00|245.1|242.8|245.11|242.81|245.11|242.81|245.1|242.8|2
1650341350000|2022-04-19 04:09:10|245.19|242.89|245.27|242.97|245.29|242.99|245.18|242.88|11
1650341360000|2022-04-19 04:09:20|245.35|243.05|245.34|243.04|245.38|243.08|245.34|243.04|3
1650341370000|2022-04-19 04:09:30|245.33|243.03|245.24|242.94|245.33|243.03|245.24|242.94|5
1650341380000|2022-04-19 04:09:40|245.13|242.83|245.27|242.97|245.27|242.97|245.13|242.83|5
1650341390000|2022-04-19 04:09:50|245.25|242.95|245.25|242.95|245.26|242.96|245.25|242.95|3
1650341400000|2022-04-19 04:10:00|245.28|242.98|245.24|242.94|245.28|242.98|245.24|242.94|5
1650341410000|2022-04-19 04:10:10|245.26|242.96|245.27|242.97|245.27|242.97|245.26|242.96|2
1650341420000|2022-04-19 04:10:20|245.24|242.94|245.23|242.93|245.24|242.94|245.23|242.93|2
1650341430000|2022-04-19 04:10:30|245.22|242.92|245.23|242.93|245.25|242.95|245.22|242.92|3
1650341440000|2022-04-19 04:10:40|245.28|242.98|245.28|242.98|245.28|242.98|245.28|242.98|1
1650341450000|2022-04-19 04:10:50|245.29|242.99|245.27|242.97|245.29|242.99|245.26|242.96|3
1650341460000|2022-04-19 04:11:00|245.26|242.96|245.25|242.95|245.26|242.96|245.25|242.95|2
1650341470000|2022-04-19 04:11:10|245.28|242.98|245.26|242.96|245.28|242.98|245.26|242.96|3
1650341480000|2022-04-19 04:11:20|245.27|242.97|245.35|243.05|245.35|243.05|245.27|242.97|7
1650341490000|2022-04-19 04:11:30|245.3|243|245.3|243|245.3|243|245.3|243|1
1650341500000|2022-04-19 04:11:40|245.34|243.04|245.26|242.96|245.34|243.04|245.25|242.95|7
1650341510000|2022-04-19 04:11:50|245.27|242.97|245.24|242.94|245.27|242.97|245.23|242.93|7
1650341520000|2022-04-19 04:12:00|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650341530000|2022-04-19 04:12:10|245.23|242.93|245.35|243.05|245.36|243.06|245.21|242.91|13
1650341540000|2022-04-19 04:12:20|245.38|243.08|245.28|242.98|245.38|243.08|245.25|242.95|12
1650341550000|2022-04-19 04:12:30|245.29|242.99|245.25|242.95|245.29|242.99|245.25|242.95|3
1650341560000|2022-04-19 04:12:40|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1650341570000|2022-04-19 04:12:50|245.25|242.95|245.27|242.97|245.27|242.97|245.25|242.95|3
1650341580000|2022-04-19 04:13:00|245.26|242.96|245.26|242.96|245.3|243|245.25|242.95|4
1650341590000|2022-04-19 04:13:10|245.24|242.94|245.26|242.96|245.26|242.96|245.24|242.94|7
1650341610000|2022-04-19 04:13:30|245.28|242.98|245.38|243.08|245.38|243.08|245.28|242.98|5
1650341620000|2022-04-19 04:13:40|245.37|243.07|245.35|243.05|245.37|243.07|245.35|243.05|3
1650341640000|2022-04-19 04:14:00|245.36|243.06|245.42|243.12|245.42|243.12|245.36|243.06|13
1650341650000|2022-04-19 04:14:10|245.41|243.11|245.44|243.14|245.46|243.16|245.37|243.07|9
1650341660000|2022-04-19 04:14:20|245.43|243.13|245.53|243.23|245.53|243.23|245.41|243.11|12
1650341670000|2022-04-19 04:14:30|245.52|243.22|245.42|243.12|245.52|243.22|245.41|243.11|6
1650341680000|2022-04-19 04:14:40|245.43|243.13|245.44|243.14|245.44|243.14|245.36|243.06|5
1650341690000|2022-04-19 04:14:50|245.43|243.13|245.44|243.14|245.46|243.16|245.43|243.13|5
1650341700000|2022-04-19 04:15:00|245.42|243.12|245.44|243.14|245.44|243.14|245.35|243.05|6
1650341710000|2022-04-19 04:15:10|245.49|243.19|245.57|243.27|245.58|243.28|245.44|243.14|16
1650341720000|2022-04-19 04:15:20|245.62|243.32|245.56|243.26|245.62|243.32|245.56|243.26|3
1650341730000|2022-04-19 04:15:30|245.57|243.27|245.61|243.31|245.61|243.31|245.57|243.27|4
1650341740000|2022-04-19 04:15:40|245.6|243.3|245.58|243.28|245.61|243.31|245.58|243.28|4
1650341750000|2022-04-19 04:15:50|245.59|243.29|245.6|243.3|245.65|243.35|245.59|243.29|6
1650341760000|2022-04-19 04:16:00|245.65|243.35|245.65|243.35|245.69|243.39|245.64|243.34|5
1650341770000|2022-04-19 04:16:10|245.66|243.36|245.68|243.38|245.73|243.43|245.66|243.36|7
1650341780000|2022-04-19 04:16:20|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650341790000|2022-04-19 04:16:30|245.72|243.42|245.64|243.34|245.73|243.43|245.63|243.33|13
1650341800000|2022-04-19 04:16:40|245.65|243.35|245.65|243.35|245.66|243.36|245.64|243.34|4
1650341810000|2022-04-19 04:16:50|245.66|243.36|245.75|243.45|245.75|243.45|245.65|243.35|11
1650341830000|2022-04-19 04:17:10|245.74|243.44|245.74|243.44|245.74|243.44|245.74|243.44|1
1650341840000|2022-04-19 04:17:20|245.69|243.39|245.78|243.48|245.8|243.5|245.69|243.39|5
1650341850000|2022-04-19 04:17:30|245.77|243.47|245.77|243.47|245.77|243.47|245.73|243.43|5
1650341860000|2022-04-19 04:17:40|245.79|243.49|245.78|243.48|245.79|243.49|245.77|243.47|4
1650341870000|2022-04-19 04:17:50|245.8|243.5|245.78|243.48|245.8|243.5|245.74|243.44|7
1650341880000|2022-04-19 04:18:00|245.76|243.46|245.78|243.48|245.78|243.48|245.73|243.43|6
1650341890000|2022-04-19 04:18:10|245.8|243.5|245.78|243.48|245.8|243.5|245.78|243.48|2
1650341900000|2022-04-19 04:18:20|245.85|243.55|245.88|243.58|245.88|243.58|245.82|243.52|5
1650341910000|2022-04-19 04:18:30|245.9|243.6|245.99|243.69|245.99|243.69|245.9|243.6|6
1650341920000|2022-04-19 04:18:40|245.98|243.68|246|243.7|246|243.7|245.95|243.65|7
1650341930000|2022-04-19 04:18:50|245.99|243.69|246.15|243.85|246.2|243.9|245.99|243.69|3
1650341940000|2022-04-19 04:19:00|246.18|243.88|245.95|243.65|246.18|243.88|245.95|243.65|7
1650341970000|2022-04-19 04:19:30|245.93|243.63|245.92|243.62|245.94|243.64|245.92|243.62|4
1650341990000|2022-04-19 04:19:50|245.94|243.64|245.91|243.61|245.94|243.64|245.91|243.61|5
1650342000000|2022-04-19 04:20:00|245.95|243.65|245.85|243.55|245.99|243.69|245.85|243.55|10
1650342010000|2022-04-19 04:20:10|245.88|243.58|245.92|243.62|245.93|243.63|245.88|243.58|4
1650342040000|2022-04-19 04:20:40|245.96|243.66|245.99|243.69|246.01|243.71|245.96|243.66|7
1650342050000|2022-04-19 04:20:50|246|243.7|246.04|243.74|246.04|243.74|246|243.7|3
1650342060000|2022-04-19 04:21:00|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650342080000|2022-04-19 04:21:20|246|243.7|246|243.7|246|243.7|246|243.7|1
1650342090000|2022-04-19 04:21:30|246.01|243.71|246|243.7|246.01|243.71|246|243.7|2
1650342100000|2022-04-19 04:21:40|246.01|243.71|246.02|243.72|246.02|243.72|246.01|243.71|2
1650342110000|2022-04-19 04:21:50|246.01|243.71|246.1|243.8|246.1|243.8|246|243.7|5
1650342120000|2022-04-19 04:22:00|246.15|243.85|246.23|243.93|246.23|243.93|246.15|243.85|2
1650342130000|2022-04-19 04:22:10|246.28|243.98|246.27|243.97|246.33|244.03|246.27|243.97|5
1650342150000|2022-04-19 04:22:30|246.31|244.01|246.31|244.01|246.31|244.01|246.31|244.01|1
1650342160000|2022-04-19 04:22:40|246.27|243.97|246.34|244.04|246.38|244.08|246.27|243.97|3
1650342170000|2022-04-19 04:22:50|246.36|244.06|246.34|244.04|246.39|244.09|246.34|244.04|5
1650342180000|2022-04-19 04:23:00|246.4|244.1|246.39|244.09|246.4|244.1|246.33|244.03|5
1650342190000|2022-04-19 04:23:10|246.4|244.1|246.46|244.16|246.47|244.17|246.4|244.1|4
1650342200000|2022-04-19 04:23:20|246.45|244.15|246.49|244.19|246.59|244.29|246.42|244.12|10
1650342210000|2022-04-19 04:23:30|246.42|244.12|246.49|244.19|246.54|244.24|246.42|244.12|8
1650342220000|2022-04-19 04:23:40|246.47|244.17|246.47|244.17|246.49|244.19|246.47|244.17|3
1650342240000|2022-04-19 04:24:00|246.5|244.2|246.47|244.17|246.5|244.2|246.47|244.17|3
1650342260000|2022-04-19 04:24:20|246.49|244.19|246.41|244.11|246.49|244.19|246.4|244.1|10
1650342270000|2022-04-19 04:24:30|246.38|244.08|246.38|244.08|246.38|244.08|246.37|244.07|3
1650342280000|2022-04-19 04:24:40|246.37|244.07|246.41|244.11|246.41|244.11|246.37|244.07|8
1650342290000|2022-04-19 04:24:50|246.4|244.1|246.39|244.09|246.4|244.1|246.38|244.08|6
1650342300000|2022-04-19 04:25:00|246.4|244.1|246.39|244.09|246.4|244.1|246.38|244.08|5
1650342310000|2022-04-19 04:25:10|246.4|244.1|246.39|244.09|246.4|244.1|246.39|244.09|2
1650342320000|2022-04-19 04:25:20|246.4|244.1|246.39|244.09|246.4|244.1|246.39|244.09|2
1650342330000|2022-04-19 04:25:30|246.38|244.08|246.48|244.18|246.52|244.22|246.38|244.08|9
1650342340000|2022-04-19 04:25:40|246.47|244.17|246.49|244.19|246.53|244.23|246.47|244.17|5
1650342350000|2022-04-19 04:25:50|246.47|244.17|246.55|244.25|246.57|244.27|246.47|244.17|7
1650342360000|2022-04-19 04:26:00|246.57|244.27|246.63|244.33|246.64|244.34|246.57|244.27|7
1650342370000|2022-04-19 04:26:10|246.64|244.34|246.63|244.33|246.65|244.35|246.63|244.33|7
1650342380000|2022-04-19 04:26:20|246.64|244.34|246.5|244.2|246.64|244.34|246.49|244.19|9
1650342390000|2022-04-19 04:26:30|246.46|244.16|246.47|244.17|246.47|244.17|246.43|244.13|3
1650342400000|2022-04-19 04:26:40|246.46|244.16|246.47|244.17|246.54|244.24|246.46|244.16|5
1650342410000|2022-04-19 04:26:50|246.49|244.19|246.46|244.16|246.5|244.2|246.46|244.16|7
1650342420000|2022-04-19 04:27:00|246.47|244.17|246.46|244.16|246.47|244.17|246.42|244.12|3
1650342430000|2022-04-19 04:27:10|246.47|244.17|246.46|244.16|246.47|244.17|246.46|244.16|2
1650342440000|2022-04-19 04:27:20|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650342460000|2022-04-19 04:27:40|246.51|244.21|246.5|244.2|246.51|244.21|246.5|244.2|2
1650342480000|2022-04-19 04:28:00|246.51|244.21|246.52|244.22|246.52|244.22|246.51|244.21|2
1650342490000|2022-04-19 04:28:10|246.51|244.21|246.52|244.22|246.54|244.24|246.51|244.21|6
1650342520000|2022-04-19 04:28:40|246.54|244.24|246.47|244.17|246.54|244.24|246.46|244.16|9
1650342530000|2022-04-19 04:28:50|246.51|244.21|246.44|244.14|246.51|244.21|246.42|244.12|3
1650342540000|2022-04-19 04:29:00|246.47|244.17|246.47|244.17|246.47|244.17|246.44|244.14|3
1650342550000|2022-04-19 04:29:10|246.44|244.14|246.4|244.1|246.44|244.14|246.39|244.09|4
1650342560000|2022-04-19 04:29:20|246.36|244.06|246.39|244.09|246.41|244.11|246.36|244.06|4
1650342570000|2022-04-19 04:29:30|246.38|244.08|246.38|244.08|246.38|244.08|246.38|244.08|1
1650342590000|2022-04-19 04:29:50|246.36|244.06|246.35|244.05|246.41|244.11|246.35|244.05|5
1650342600000|2022-04-19 04:30:00|246.41|244.11|246.38|244.08|246.41|244.11|246.38|244.08|4
1650342610000|2022-04-19 04:30:10|246.37|244.07|246.38|244.08|246.4|244.1|246.36|244.06|10
1650342620000|2022-04-19 04:30:20|246.37|244.07|246.53|244.23|246.56|244.26|246.33|244.03|10
1650342640000|2022-04-19 04:30:40|246.57|244.27|246.66|244.36|246.66|244.36|246.57|244.27|4
1650342650000|2022-04-19 04:30:50|246.67|244.37|246.64|244.34|246.67|244.37|246.64|244.34|3
1650342660000|2022-04-19 04:31:00|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650342670000|2022-04-19 04:31:10|246.63|244.33|246.63|244.33|246.65|244.35|246.55|244.25|8
1650342680000|2022-04-19 04:31:20|246.57|244.27|246.56|244.26|246.57|244.27|246.51|244.21|4
1650342690000|2022-04-19 04:31:30|246.57|244.27|246.57|244.27|246.57|244.27|246.57|244.27|1
1650342700000|2022-04-19 04:31:40|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|2
1650342710000|2022-04-19 04:31:50|246.67|244.37|246.65|244.35|246.67|244.37|246.65|244.35|2
1650342720000|2022-04-19 04:32:00|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|2
1650342730000|2022-04-19 04:32:10|246.67|244.37|246.67|244.37|246.67|244.37|246.67|244.37|1
1650342740000|2022-04-19 04:32:20|246.65|244.35|246.65|244.35|246.69|244.39|246.65|244.35|3
1650342750000|2022-04-19 04:32:30|246.6|244.3|246.69|244.39|246.69|244.39|246.6|244.3|2
1650342760000|2022-04-19 04:32:40|246.65|244.35|246.51|244.21|246.65|244.35|246.47|244.17|8
1650342770000|2022-04-19 04:32:50|246.61|244.31|246.6|244.3|246.61|244.31|246.6|244.3|2
1650342780000|2022-04-19 04:33:00|246.57|244.27|246.6|244.3|246.6|244.3|246.57|244.27|2
1650342790000|2022-04-19 04:33:10|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650342800000|2022-04-19 04:33:20|246.62|244.32|246.62|244.32|246.62|244.32|246.61|244.31|3
1650342810000|2022-04-19 04:33:30|246.63|244.33|246.62|244.32|246.64|244.34|246.62|244.32|4
1650342820000|2022-04-19 04:33:40|246.63|244.33|246.63|244.33|246.63|244.33|246.63|244.33|1
1650342830000|2022-04-19 04:33:50|246.64|244.34|246.65|244.35|246.69|244.39|246.64|244.34|4
1650342840000|2022-04-19 04:34:00|246.66|244.36|246.65|244.35|246.66|244.36|246.65|244.35|2
1650342870000|2022-04-19 04:34:30|246.64|244.34|246.62|244.32|246.65|244.35|246.62|244.32|5
1650342880000|2022-04-19 04:34:40|246.63|244.33|246.63|244.33|246.63|244.33|246.63|244.33|1
1650342900000|2022-04-19 04:35:00|246.65|244.35|246.63|244.33|246.65|244.35|246.62|244.32|7
1650342910000|2022-04-19 04:35:10|246.62|244.32|246.62|244.32|246.62|244.32|246.58|244.28|3
1650342920000|2022-04-19 04:35:20|246.6|244.3|246.64|244.34|246.64|244.34|246.56|244.26|4
1650342940000|2022-04-19 04:35:40|246.63|244.33|246.63|244.33|246.64|244.34|246.62|244.32|4
1650342950000|2022-04-19 04:35:50|246.64|244.34|246.66|244.36|246.68|244.38|246.64|244.34|6
1650342960000|2022-04-19 04:36:00|246.67|244.37|246.71|244.41|246.71|244.41|246.66|244.36|3
1650342970000|2022-04-19 04:36:10|246.66|244.36|246.68|244.38|246.71|244.41|246.65|244.35|4
1650342980000|2022-04-19 04:36:20|246.73|244.43|246.66|244.36|246.73|244.43|246.66|244.36|2
1650342990000|2022-04-19 04:36:30|246.69|244.39|246.65|244.35|246.72|244.42|246.65|244.35|7
1650343000000|2022-04-19 04:36:40|246.68|244.38|246.68|244.38|246.68|244.38|246.68|244.38|1
1650343010000|2022-04-19 04:36:50|246.7|244.4|246.65|244.35|246.7|244.4|246.65|244.35|3
1650343020000|2022-04-19 04:37:00|246.67|244.37|246.65|244.35|246.67|244.37|246.65|244.35|2
1650343050000|2022-04-19 04:37:30|246.62|244.32|246.65|244.35|246.66|244.36|246.62|244.32|7
1650343060000|2022-04-19 04:37:40|246.64|244.34|246.62|244.32|246.65|244.35|246.59|244.29|6
1650343080000|2022-04-19 04:38:00|246.59|244.29|246.62|244.32|246.62|244.32|246.55|244.25|3
1650343090000|2022-04-19 04:38:10|246.59|244.29|246.62|244.32|246.62|244.32|246.59|244.29|2
1650343110000|2022-04-19 04:38:30|246.59|244.29|246.64|244.34|246.64|244.34|246.59|244.29|3
1650343120000|2022-04-19 04:38:40|246.62|244.32|246.62|244.32|246.62|244.32|246.58|244.28|5
1650343130000|2022-04-19 04:38:50|246.63|244.33|246.62|244.32|246.63|244.33|246.59|244.29|6
1650343150000|2022-04-19 04:39:10|246.63|244.33|246.63|244.33|246.63|244.33|246.62|244.32|3
1650343170000|2022-04-19 04:39:30|246.65|244.35|246.67|244.37|246.67|244.37|246.65|244.35|2
1650343180000|2022-04-19 04:39:40|246.62|244.32|246.63|244.33|246.63|244.33|246.62|244.32|4
1650343200000|2022-04-19 04:40:00|246.65|244.35|246.63|244.33|246.65|244.35|246.63|244.33|2
1650343210000|2022-04-19 04:40:10|246.62|244.32|246.63|244.33|246.63|244.33|246.62|244.32|2
1650343220000|2022-04-19 04:40:20|246.68|244.38|246.67|244.37|246.71|244.41|246.63|244.33|12
1650343230000|2022-04-19 04:40:30|246.58|244.28|246.63|244.33|246.67|244.37|246.58|244.28|3
1650343240000|2022-04-19 04:40:40|246.67|244.37|246.65|244.35|246.69|244.39|246.64|244.34|6
1650343250000|2022-04-19 04:40:50|246.68|244.38|246.65|244.35|246.7|244.4|246.62|244.32|6
1650343260000|2022-04-19 04:41:00|246.69|244.39|246.66|244.36|246.69|244.39|246.66|244.36|3
1650343270000|2022-04-19 04:41:10|246.65|244.35|246.66|244.36|246.68|244.38|246.65|244.35|3
1650343280000|2022-04-19 04:41:20|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650343290000|2022-04-19 04:41:30|246.68|244.38|246.65|244.35|246.68|244.38|246.65|244.35|3
1650343300000|2022-04-19 04:41:40|246.69|244.39|246.65|244.35|246.69|244.39|246.65|244.35|3
1650343320000|2022-04-19 04:42:00|246.66|244.36|246.7|244.4|246.72|244.42|246.65|244.35|7
1650343330000|2022-04-19 04:42:10|246.63|244.33|246.66|244.36|246.66|244.36|246.63|244.33|2
1650343360000|2022-04-19 04:42:40|246.6|244.3|246.66|244.36|246.66|244.36|246.6|244.3|2
1650343380000|2022-04-19 04:43:00|246.69|244.39|246.65|244.35|246.71|244.41|246.6|244.3|6
1650343390000|2022-04-19 04:43:10|246.66|244.36|246.59|244.29|246.69|244.39|246.57|244.27|13
1650343400000|2022-04-19 04:43:20|246.6|244.3|246.57|244.27|246.6|244.3|246.57|244.27|2
1650343410000|2022-04-19 04:43:30|246.59|244.29|246.58|244.28|246.59|244.29|246.53|244.23|6
1650343420000|2022-04-19 04:43:40|246.65|244.35|246.65|244.35|246.69|244.39|246.64|244.34|5
1650343440000|2022-04-19 04:44:00|246.66|244.36|246.69|244.39|246.69|244.39|246.64|244.34|4
1650343450000|2022-04-19 04:44:10|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650343460000|2022-04-19 04:44:20|246.66|244.36|246.66|244.36|246.66|244.36|246.65|244.35|3
1650343470000|2022-04-19 04:44:30|246.67|244.37|246.66|244.36|246.67|244.37|246.65|244.35|3
1650343490000|2022-04-19 04:44:50|246.65|244.35|246.69|244.39|246.69|244.39|246.65|244.35|2
1650343500000|2022-04-19 04:45:00|246.66|244.36|246.66|244.36|246.71|244.41|246.62|244.32|5
1650343510000|2022-04-19 04:45:10|246.68|244.38|246.62|244.32|246.68|244.38|246.62|244.32|10
1650343520000|2022-04-19 04:45:20|246.55|244.25|246.62|244.32|246.65|244.35|246.55|244.25|7
1650343530000|2022-04-19 04:45:30|246.61|244.31|246.64|244.34|246.64|244.34|246.59|244.29|3
1650343540000|2022-04-19 04:45:40|246.62|244.32|246.62|244.32|246.63|244.33|246.61|244.31|4
1650343550000|2022-04-19 04:45:50|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650343560000|2022-04-19 04:46:00|246.62|244.32|246.61|244.31|246.62|244.32|246.61|244.31|4
1650343580000|2022-04-19 04:46:20|246.62|244.32|246.63|244.33|246.63|244.33|246.61|244.31|6
1650343590000|2022-04-19 04:46:30|246.62|244.32|246.62|244.32|246.63|244.33|246.62|244.32|3
1650343600000|2022-04-19 04:46:40|246.63|244.33|246.66|244.36|246.71|244.41|246.63|244.33|8
1650343620000|2022-04-19 04:47:00|246.67|244.37|246.66|244.36|246.67|244.37|246.64|244.34|3
1650343630000|2022-04-19 04:47:10|246.65|244.35|246.65|244.35|246.65|244.35|246.65|244.35|1
1650343640000|2022-04-19 04:47:20|246.66|244.36|246.67|244.37|246.67|244.37|246.65|244.35|5
1650343650000|2022-04-19 04:47:30|246.65|244.35|246.65|244.35|246.67|244.37|246.65|244.35|13
1650343670000|2022-04-19 04:47:50|246.67|244.37|246.64|244.34|246.67|244.37|246.62|244.32|8
1650343680000|2022-04-19 04:48:00|246.63|244.33|246.62|244.32|246.64|244.34|246.61|244.31|18
1650343690000|2022-04-19 04:48:10|246.63|244.33|246.62|244.32|246.64|244.34|246.62|244.32|6
1650343700000|2022-04-19 04:48:20|246.63|244.33|246.63|244.33|246.63|244.33|246.61|244.31|11
1650343710000|2022-04-19 04:48:30|246.61|244.31|246.59|244.29|246.63|244.33|246.59|244.29|6
1650343720000|2022-04-19 04:48:40|246.61|244.31|246.59|244.29|246.61|244.31|246.59|244.29|4
1650343740000|2022-04-19 04:49:00|246.61|244.31|246.59|244.29|246.61|244.31|246.59|244.29|4
1650343750000|2022-04-19 04:49:10|246.61|244.31|246.59|244.29|246.61|244.31|246.59|244.29|8
1650343760000|2022-04-19 04:49:20|246.61|244.31|246.61|244.31|246.61|244.31|246.59|244.29|7
1650343770000|2022-04-19 04:49:30|246.63|244.33|246.62|244.32|246.63|244.33|246.61|244.31|8
1650343780000|2022-04-19 04:49:40|246.64|244.34|246.64|244.34|246.64|244.34|246.61|244.31|8
1650343790000|2022-04-19 04:49:50|246.65|244.35|246.64|244.34|246.65|244.35|246.61|244.31|7
1650343800000|2022-04-19 04:50:00|246.61|244.31|246.62|244.32|246.63|244.33|246.61|244.31|3
1650343810000|2022-04-19 04:50:10|246.63|244.33|246.64|244.34|246.64|244.34|246.62|244.32|4
1650343820000|2022-04-19 04:50:20|246.62|244.32|246.63|244.33|246.63|244.33|246.62|244.32|2
1650343830000|2022-04-19 04:50:30|246.62|244.32|246.62|244.32|246.62|244.32|246.6|244.3|4
1650343840000|2022-04-19 04:50:40|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650343850000|2022-04-19 04:50:50|246.63|244.33|246.66|244.36|246.67|244.37|246.63|244.33|6
1650343860000|2022-04-19 04:51:00|246.62|244.32|246.65|244.35|246.66|244.36|246.62|244.32|4
1650343870000|2022-04-19 04:51:10|246.69|244.39|246.71|244.41|246.71|244.41|246.64|244.34|7
1650343880000|2022-04-19 04:51:20|246.69|244.39|246.71|244.41|246.74|244.44|246.68|244.38|8
1650343890000|2022-04-19 04:51:30|246.68|244.38|246.9|244.6|246.95|244.65|246.68|244.38|18
1650343900000|2022-04-19 04:51:40|246.91|244.61|246.91|244.61|246.91|244.61|246.91|244.61|1
1650343920000|2022-04-19 04:52:00|246.92|244.62|246.9|244.6|246.94|244.64|246.9|244.6|4
1650343930000|2022-04-19 04:52:10|246.89|244.59|246.6|244.3|246.89|244.59|246.6|244.3|19
1650343940000|2022-04-19 04:52:20|246.62|244.32|246.61|244.31|246.64|244.34|246.54|244.24|9
1650343950000|2022-04-19 04:52:30|246.6|244.3|246.63|244.33|246.63|244.33|246.6|244.3|6
1650343960000|2022-04-19 04:52:40|246.68|244.38|246.67|244.37|246.68|244.38|246.66|244.36|4
1650343970000|2022-04-19 04:52:50|246.68|244.38|246.67|244.37|246.68|244.38|246.67|244.37|6
1650343980000|2022-04-19 04:53:00|246.68|244.38|246.81|244.51|246.81|244.51|246.64|244.34|11
1650343990000|2022-04-19 04:53:10|246.8|244.5|246.82|244.52|246.84|244.54|246.8|244.5|6
1650344000000|2022-04-19 04:53:20|246.81|244.51|246.78|244.48|246.81|244.51|246.78|244.48|5
1650344010000|2022-04-19 04:53:30|246.77|244.47|246.74|244.44|246.77|244.47|246.7|244.4|5
1650344030000|2022-04-19 04:53:50|246.77|244.47|246.9|244.6|246.91|244.61|246.77|244.47|10
1650344040000|2022-04-19 04:54:00|246.91|244.61|246.93|244.63|247|244.7|246.91|244.61|12
1650344050000|2022-04-19 04:54:10|246.94|244.64|246.93|244.63|246.94|244.64|246.93|244.63|2
1650344060000|2022-04-19 04:54:20|246.92|244.62|246.94|244.64|246.99|244.69|246.92|244.62|9
1650344070000|2022-04-19 04:54:30|246.95|244.65|246.99|244.69|246.99|244.69|246.95|244.65|4
1650344080000|2022-04-19 04:54:40|247|244.7|246.99|244.69|247.01|244.71|246.99|244.69|4
1650344100000|2022-04-19 04:55:00|246.94|244.64|246.93|244.63|246.96|244.66|246.92|244.62|7
1650344120000|2022-04-19 04:55:20|246.96|244.66|246.89|244.59|246.96|244.66|246.89|244.59|5
1650344130000|2022-04-19 04:55:30|246.84|244.54|246.82|244.52|246.86|244.56|246.8|244.5|9
1650344140000|2022-04-19 04:55:40|246.81|244.51|246.82|244.52|246.87|244.57|246.81|244.51|7
1650344150000|2022-04-19 04:55:50|246.86|244.56|246.86|244.56|246.92|244.62|246.86|244.56|6
1650344160000|2022-04-19 04:56:00|246.82|244.52|246.85|244.55|246.86|244.56|246.82|244.52|8
1650344170000|2022-04-19 04:56:10|246.9|244.6|246.84|244.54|246.9|244.6|246.81|244.51|9
1650344190000|2022-04-19 04:56:30|246.85|244.55|246.85|244.55|246.85|244.55|246.84|244.54|3
1650344200000|2022-04-19 04:56:40|246.84|244.54|246.85|244.55|246.85|244.55|246.84|244.54|4
1650344210000|2022-04-19 04:56:50|246.91|244.61|246.92|244.62|246.92|244.62|246.9|244.6|3
1650344220000|2022-04-19 04:57:00|246.91|244.61|246.9|244.6|246.92|244.62|246.9|244.6|5
1650344230000|2022-04-19 04:57:10|246.89|244.59|246.91|244.61|246.93|244.63|246.89|244.59|4
1650344240000|2022-04-19 04:57:20|246.89|244.59|246.89|244.59|246.89|244.59|246.89|244.59|1
1650344250000|2022-04-19 04:57:30|246.9|244.6|246.9|244.6|246.9|244.6|246.9|244.6|1
1650344260000|2022-04-19 04:57:40|246.88|244.58|246.89|244.59|246.89|244.59|246.84|244.54|6
1650344270000|2022-04-19 04:57:50|246.86|244.56|246.83|244.53|246.86|244.56|246.83|244.53|8
1650344280000|2022-04-19 04:58:00|246.94|244.64|246.82|244.52|246.94|244.64|246.82|244.52|4
1650344290000|2022-04-19 04:58:10|246.81|244.51|246.82|244.52|246.82|244.52|246.81|244.51|2
1650344300000|2022-04-19 04:58:20|246.85|244.55|246.8|244.5|246.85|244.55|246.78|244.48|6
1650344310000|2022-04-19 04:58:30|246.81|244.51|246.79|244.49|246.81|244.51|246.79|244.49|3
1650344320000|2022-04-19 04:58:40|246.8|244.5|246.81|244.51|246.81|244.51|246.8|244.5|4
1650344330000|2022-04-19 04:58:50|246.8|244.5|246.82|244.52|246.84|244.54|246.8|244.5|6
1650344340000|2022-04-19 04:59:00|246.83|244.53|246.92|244.62|246.93|244.63|246.82|244.52|5
1650344350000|2022-04-19 04:59:10|246.84|244.54|246.79|244.49|246.84|244.54|246.74|244.44|9
1650344360000|2022-04-19 04:59:20|246.78|244.48|246.77|244.47|246.79|244.49|246.75|244.45|6
1650344370000|2022-04-19 04:59:30|246.8|244.5|246.83|244.53|246.83|244.53|246.79|244.49|8
1650344380000|2022-04-19 04:59:40|246.8|244.5|246.84|244.54|246.86|244.56|246.8|244.5|4
1650344390000|2022-04-19 04:59:50|246.83|244.53|246.84|244.54|246.87|244.57|246.83|244.53|5
1650344400000|2022-04-19 05:00:00|246.83|244.53|246.91|244.61|246.92|244.62|246.83|244.53|7
1650344410000|2022-04-19 05:00:10|246.94|244.64|246.9|244.6|246.94|244.64|246.9|244.6|7
1650344420000|2022-04-19 05:00:20|246.98|244.68|246.88|244.58|246.98|244.68|246.88|244.58|7
1650344430000|2022-04-19 05:00:30|246.83|244.53|246.83|244.53|246.85|244.55|246.81|244.51|8
1650344450000|2022-04-19 05:00:50|246.81|244.51|246.8|244.5|246.81|244.51|246.8|244.5|4
1650344460000|2022-04-19 05:01:00|246.85|244.55|246.8|244.5|246.85|244.55|246.8|244.5|3
1650344480000|2022-04-19 05:01:20|246.79|244.49|246.79|244.49|246.79|244.49|246.79|244.49|1
1650344490000|2022-04-19 05:01:30|246.77|244.47|246.66|244.36|246.77|244.47|246.63|244.33|14
1650344500000|2022-04-19 05:01:40|246.67|244.37|246.69|244.39|246.69|244.39|246.66|244.36|7
1650344510000|2022-04-19 05:01:50|246.67|244.37|246.65|244.35|246.67|244.37|246.65|244.35|3
1650344520000|2022-04-19 05:02:00|246.64|244.34|246.61|244.31|246.65|244.35|246.61|244.31|6
1650344530000|2022-04-19 05:02:10|246.6|244.3|246.54|244.24|246.62|244.32|246.54|244.24|8
1650344540000|2022-04-19 05:02:20|246.55|244.25|246.55|244.25|246.55|244.25|246.55|244.25|1
1650344550000|2022-04-19 05:02:30|246.54|244.24|246.46|244.16|246.55|244.25|246.46|244.16|7
1650344560000|2022-04-19 05:02:40|246.47|244.17|246.48|244.18|246.48|244.18|246.47|244.17|4
1650344570000|2022-04-19 05:02:50|246.49|244.19|246.48|244.18|246.49|244.19|246.48|244.18|2
1650344580000|2022-04-19 05:03:00|246.47|244.17|246.44|244.14|246.48|244.18|246.44|244.14|7
1650344590000|2022-04-19 05:03:10|246.43|244.13|246.58|244.28|246.58|244.28|246.43|244.13|9
1650344600000|2022-04-19 05:03:20|246.57|244.27|246.61|244.31|246.62|244.32|246.57|244.27|5
1650344610000|2022-04-19 05:03:30|246.63|244.33|246.62|244.32|246.64|244.34|246.62|244.32|3
1650344620000|2022-04-19 05:03:40|246.61|244.31|246.61|244.31|246.62|244.32|246.61|244.31|3
1650344630000|2022-04-19 05:03:50|246.6|244.3|246.61|244.31|246.61|244.31|246.59|244.29|4
1650344640000|2022-04-19 05:04:00|246.6|244.3|246.6|244.3|246.62|244.32|246.58|244.28|6
1650344650000|2022-04-19 05:04:10|246.59|244.29|246.61|244.31|246.61|244.31|246.59|244.29|3
1650344660000|2022-04-19 05:04:20|246.59|244.29|246.59|244.29|246.61|244.31|246.59|244.29|4
1650344670000|2022-04-19 05:04:30|246.55|244.25|246.54|244.24|246.55|244.25|246.53|244.23|4
1650344680000|2022-04-19 05:04:40|246.53|244.23|246.48|244.18|246.54|244.24|246.48|244.18|5
1650344690000|2022-04-19 05:04:50|246.47|244.17|246.46|244.16|246.48|244.18|246.46|244.16|8
1650344700000|2022-04-19 05:05:00|246.47|244.17|246.45|244.15|246.48|244.18|246.45|244.15|16
1650344710000|2022-04-19 05:05:10|246.46|244.16|246.53|244.23|246.53|244.23|246.45|244.15|8
1650344720000|2022-04-19 05:05:20|246.55|244.25|246.52|244.22|246.55|244.25|246.52|244.22|2
1650344730000|2022-04-19 05:05:30|246.53|244.23|246.53|244.23|246.53|244.23|246.46|244.16|3
1650344750000|2022-04-19 05:05:50|246.57|244.27|246.56|244.26|246.58|244.28|246.56|244.26|9
1650344760000|2022-04-19 05:06:00|246.57|244.27|246.55|244.25|246.57|244.27|246.55|244.25|5
1650344770000|2022-04-19 05:06:10|246.56|244.26|246.5|244.2|246.56|244.26|246.5|244.2|6
1650344790000|2022-04-19 05:06:30|246.49|244.19|246.51|244.21|246.51|244.21|246.49|244.19|2
1650344800000|2022-04-19 05:06:40|246.5|244.2|246.47|244.17|246.51|244.21|246.47|244.17|5
1650344810000|2022-04-19 05:06:50|246.45|244.15|246.4|244.1|246.47|244.17|246.4|244.1|4
1650344820000|2022-04-19 05:07:00|246.39|244.09|246.45|244.15|246.46|244.16|246.38|244.08|13
1650344840000|2022-04-19 05:07:20|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650344850000|2022-04-19 05:07:30|246.45|244.15|246.44|244.14|246.45|244.15|246.4|244.1|6
1650344860000|2022-04-19 05:07:40|246.41|244.11|246.41|244.11|246.41|244.11|246.41|244.11|1
1650344870000|2022-04-19 05:07:50|246.44|244.14|246.54|244.24|246.55|244.25|246.44|244.14|12
1650344880000|2022-04-19 05:08:00|246.55|244.25|246.61|244.31|246.64|244.34|246.55|244.25|9
1650344890000|2022-04-19 05:08:10|246.6|244.3|246.53|244.23|246.6|244.3|246.53|244.23|8
1650344900000|2022-04-19 05:08:20|246.54|244.24|246.58|244.28|246.58|244.28|246.53|244.23|6
1650344910000|2022-04-19 05:08:30|246.57|244.27|246.61|244.31|246.66|244.36|246.57|244.27|7
1650344920000|2022-04-19 05:08:40|246.63|244.33|246.62|244.32|246.63|244.33|246.55|244.25|5
1650344930000|2022-04-19 05:08:50|246.61|244.31|246.61|244.31|246.62|244.32|246.6|244.3|5
1650344940000|2022-04-19 05:09:00|246.64|244.34|246.61|244.31|246.64|244.34|246.61|244.31|5
1650344950000|2022-04-19 05:09:10|246.6|244.3|246.6|244.3|246.65|244.35|246.53|244.23|7
1650344960000|2022-04-19 05:09:20|246.59|244.29|246.61|244.31|246.62|244.32|246.57|244.27|9
1650344970000|2022-04-19 05:09:30|246.6|244.3|246.58|244.28|246.62|244.32|246.57|244.27|9
1650344980000|2022-04-19 05:09:40|246.59|244.29|246.58|244.28|246.59|244.29|246.58|244.28|2
1650344990000|2022-04-19 05:09:50|246.57|244.27|246.5|244.2|246.6|244.3|246.5|244.2|9
1650345000000|2022-04-19 05:10:00|246.53|244.23|246.5|244.2|246.53|244.23|246.5|244.2|5
1650345010000|2022-04-19 05:10:10|246.53|244.23|246.5|244.2|246.53|244.23|246.5|244.2|8
1650345020000|2022-04-19 05:10:20|246.49|244.19|246.49|244.19|246.49|244.19|246.49|244.19|1
1650345030000|2022-04-19 05:10:30|246.51|244.21|246.52|244.22|246.52|244.22|246.51|244.21|2
1650345040000|2022-04-19 05:10:40|246.51|244.21|246.5|244.2|246.51|244.21|246.5|244.2|2
1650345050000|2022-04-19 05:10:50|246.53|244.23|246.5|244.2|246.53|244.23|246.5|244.2|3
1650345060000|2022-04-19 05:11:00|246.52|244.22|246.49|244.19|246.52|244.22|246.49|244.19|3
1650345070000|2022-04-19 05:11:10|246.51|244.21|246.56|244.26|246.58|244.28|246.51|244.21|9
1650345090000|2022-04-19 05:11:30|246.55|244.25|246.52|244.22|246.56|244.26|246.52|244.22|7
1650345100000|2022-04-19 05:11:40|246.53|244.23|246.59|244.29|246.59|244.29|246.53|244.23|2
1650345110000|2022-04-19 05:11:50|246.6|244.3|246.59|244.29|246.62|244.32|246.59|244.29|3
1650345120000|2022-04-19 05:12:00|246.58|244.28|246.54|244.24|246.58|244.28|246.53|244.23|5
1650345130000|2022-04-19 05:12:10|246.55|244.25|246.63|244.33|246.63|244.33|246.55|244.25|6
1650345140000|2022-04-19 05:12:20|246.64|244.34|246.64|244.34|246.64|244.34|246.64|244.34|1
1650345150000|2022-04-19 05:12:30|246.63|244.33|246.59|244.29|246.63|244.33|246.55|244.25|8
1650345160000|2022-04-19 05:12:40|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650345170000|2022-04-19 05:12:50|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650345180000|2022-04-19 05:13:00|246.6|244.3|246.59|244.29|246.6|244.3|246.59|244.29|2
1650345190000|2022-04-19 05:13:10|246.57|244.27|246.57|244.27|246.57|244.27|246.57|244.27|1
1650345200000|2022-04-19 05:13:20|246.58|244.28|246.58|244.28|246.58|244.28|246.58|244.28|1
1650345220000|2022-04-19 05:13:40|246.61|244.31|246.61|244.31|246.61|244.31|246.61|244.31|1
1650345230000|2022-04-19 05:13:50|246.6|244.3|246.58|244.28|246.6|244.3|246.57|244.27|3
1650345240000|2022-04-19 05:14:00|246.6|244.3|246.57|244.27|246.6|244.3|246.56|244.26|7
1650345250000|2022-04-19 05:14:10|246.56|244.26|246.5|244.2|246.58|244.28|246.48|244.18|9
1650345270000|2022-04-19 05:14:30|246.49|244.19|246.49|244.19|246.52|244.22|246.49|244.19|7
1650345280000|2022-04-19 05:14:40|246.48|244.18|246.57|244.27|246.57|244.27|246.47|244.17|6
1650345290000|2022-04-19 05:14:50|246.58|244.28|246.58|244.28|246.58|244.28|246.58|244.28|1
1650345300000|2022-04-19 05:15:00|246.57|244.27|246.56|244.26|246.58|244.28|246.56|244.26|4
1650345310000|2022-04-19 05:15:10|246.51|244.21|246.56|244.26|246.56|244.26|246.51|244.21|2
1650345320000|2022-04-19 05:15:20|246.54|244.24|246.49|244.19|246.54|244.24|246.47|244.17|11
1650345330000|2022-04-19 05:15:30|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650345340000|2022-04-19 05:15:40|246.52|244.22|246.52|244.22|246.53|244.23|246.52|244.22|3
1650345350000|2022-04-19 05:15:50|246.51|244.21|246.51|244.21|246.52|244.22|246.51|244.21|3
1650345360000|2022-04-19 05:16:00|246.5|244.2|246.49|244.19|246.5|244.2|246.49|244.19|2
1650345370000|2022-04-19 05:16:10|246.5|244.2|246.49|244.19|246.51|244.21|246.49|244.19|3
1650345380000|2022-04-19 05:16:20|246.5|244.2|246.48|244.18|246.5|244.2|246.47|244.17|4
1650345390000|2022-04-19 05:16:30|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650345400000|2022-04-19 05:16:40|246.46|244.16|246.46|244.16|246.46|244.16|246.45|244.15|3
1650345410000|2022-04-19 05:16:50|246.48|244.18|246.47|244.17|246.48|244.18|246.44|244.14|5
1650345420000|2022-04-19 05:17:00|246.46|244.16|246.47|244.17|246.5|244.2|246.46|244.16|6
1650345430000|2022-04-19 05:17:10|246.53|244.23|246.55|244.25|246.55|244.25|246.53|244.23|3
1650345440000|2022-04-19 05:17:20|246.56|244.26|246.56|244.26|246.57|244.27|246.56|244.26|3
1650345450000|2022-04-19 05:17:30|246.55|244.25|246.52|244.22|246.55|244.25|246.52|244.22|7
1650345460000|2022-04-19 05:17:40|246.51|244.21|246.52|244.22|246.55|244.25|246.5|244.2|6
1650345470000|2022-04-19 05:17:50|246.51|244.21|246.51|244.21|246.52|244.22|246.51|244.21|5
1650345480000|2022-04-19 05:18:00|246.53|244.23|246.51|244.21|246.54|244.24|246.51|244.21|4
1650345490000|2022-04-19 05:18:10|246.52|244.22|246.51|244.21|246.52|244.22|246.51|244.21|2
1650345500000|2022-04-19 05:18:20|246.43|244.13|246.51|244.21|246.54|244.24|246.43|244.13|8
1650345510000|2022-04-19 05:18:30|246.54|244.24|246.54|244.24|246.54|244.24|246.54|244.24|1
1650345520000|2022-04-19 05:18:40|246.53|244.23|246.51|244.21|246.54|244.24|246.51|244.21|3
1650345540000|2022-04-19 05:19:00|246.5|244.2|246.5|244.2|246.53|244.23|246.45|244.15|8
1650345550000|2022-04-19 05:19:10|246.51|244.21|246.51|244.21|246.51|244.21|246.51|244.21|1
1650345560000|2022-04-19 05:19:20|246.54|244.24|246.5|244.2|246.54|244.24|246.5|244.2|4
1650345570000|2022-04-19 05:19:30|246.51|244.21|246.5|244.2|246.54|244.24|246.5|244.2|4
1650345580000|2022-04-19 05:19:40|246.49|244.19|246.49|244.19|246.49|244.19|246.49|244.19|1
1650345600000|2022-04-19 05:20:00|246.51|244.21|246.49|244.19|246.51|244.21|246.49|244.19|2
1650345610000|2022-04-19 05:20:10|246.48|244.18|246.49|244.19|246.49|244.19|246.48|244.18|4
1650345630000|2022-04-19 05:20:30|246.48|244.18|246.48|244.18|246.48|244.18|246.48|244.18|1
1650345640000|2022-04-19 05:20:40|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650345650000|2022-04-19 05:20:50|246.48|244.18|246.4|244.1|246.48|244.18|246.4|244.1|5
1650345660000|2022-04-19 05:21:00|246.39|244.09|246.33|244.03|246.39|244.09|246.33|244.03|6
1650345670000|2022-04-19 05:21:10|246.31|244.01|246.22|243.92|246.31|244.01|246.22|243.92|5
1650345680000|2022-04-19 05:21:20|246.18|243.88|246.03|243.73|246.18|243.88|246.03|243.73|5
1650345690000|2022-04-19 05:21:30|246.02|243.72|245.88|243.58|246.02|243.72|245.86|243.56|16
1650345700000|2022-04-19 05:21:40|245.89|243.59|245.9|243.6|245.9|243.6|245.88|243.58|4
1650345710000|2022-04-19 05:21:50|245.89|243.59|245.86|243.56|245.89|243.59|245.86|243.56|2
1650345720000|2022-04-19 05:22:00|245.9|243.6|245.84|243.54|245.9|243.6|245.83|243.53|9
1650345730000|2022-04-19 05:22:10|245.85|243.55|245.83|243.53|245.85|243.55|245.83|243.53|5
1650345740000|2022-04-19 05:22:20|245.84|243.54|245.85|243.55|245.86|243.56|245.83|243.53|6
1650345750000|2022-04-19 05:22:30|245.84|243.54|245.86|243.56|245.86|243.56|245.84|243.54|2
1650345760000|2022-04-19 05:22:40|245.85|243.55|245.65|243.35|245.85|243.55|245.65|243.35|12
1650345770000|2022-04-19 05:22:50|245.63|243.33|245.49|243.19|245.66|243.36|245.49|243.19|24
1650345780000|2022-04-19 05:23:00|245.51|243.21|245.48|243.18|245.52|243.22|245.48|243.18|4
1650345790000|2022-04-19 05:23:10|245.46|243.16|245.55|243.25|245.55|243.25|245.45|243.15|8
1650345800000|2022-04-19 05:23:20|245.56|243.26|245.48|243.18|245.56|243.26|245.48|243.18|11
1650345820000|2022-04-19 05:23:40|245.5|243.2|245.29|242.99|245.51|243.21|245.19|242.89|22
1650345830000|2022-04-19 05:23:50|245.3|243|245.45|243.15|245.45|243.15|245.3|243|14
1650345840000|2022-04-19 05:24:00|245.4|243.1|245.42|243.12|245.49|243.19|245.4|243.1|13
1650345850000|2022-04-19 05:24:10|245.43|243.13|245.33|243.03|245.44|243.14|245.3|243|15
1650345860000|2022-04-19 05:24:20|245.32|243.02|245.35|243.05|245.36|243.06|245.32|243.02|4
1650345870000|2022-04-19 05:24:30|245.34|243.04|245.35|243.05|245.35|243.05|245.3|243|16
1650345880000|2022-04-19 05:24:40|245.34|243.04|245.46|243.16|245.48|243.18|245.34|243.04|16
1650345890000|2022-04-19 05:24:50|245.45|243.15|245.45|243.15|245.45|243.15|245.43|243.13|15
1650345900000|2022-04-19 05:25:00|245.46|243.16|245.45|243.15|245.47|243.17|245.45|243.15|4
1650345910000|2022-04-19 05:25:10|245.44|243.14|245.52|243.22|245.53|243.23|245.44|243.14|7
1650345920000|2022-04-19 05:25:20|245.53|243.23|245.53|243.23|245.53|243.23|245.52|243.22|3
1650345930000|2022-04-19 05:25:30|245.52|243.22|245.52|243.22|245.52|243.22|245.52|243.22|1
1650345940000|2022-04-19 05:25:40|245.5|243.2|245.46|243.16|245.5|243.2|245.44|243.14|7
1650345950000|2022-04-19 05:25:50|245.47|243.17|245.43|243.13|245.47|243.17|245.42|243.12|3
1650345960000|2022-04-19 05:26:00|245.45|243.15|245.44|243.14|245.45|243.15|245.43|243.13|7
1650345970000|2022-04-19 05:26:10|245.43|243.13|245.55|243.25|245.56|243.26|245.43|243.13|7
1650345980000|2022-04-19 05:26:20|245.61|243.31|245.63|243.33|245.65|243.35|245.61|243.31|4
1650345990000|2022-04-19 05:26:30|245.64|243.34|245.64|243.34|245.68|243.38|245.62|243.32|9
1650346000000|2022-04-19 05:26:40|245.65|243.35|245.58|243.28|245.66|243.36|245.57|243.27|12
1650346010000|2022-04-19 05:26:50|245.59|243.29|245.62|243.32|245.64|243.34|245.59|243.29|4
1650346020000|2022-04-19 05:27:00|245.64|243.34|245.64|243.34|245.64|243.34|245.64|243.34|1
1650346040000|2022-04-19 05:27:20|245.63|243.33|245.61|243.31|245.63|243.33|245.61|243.31|6
1650346050000|2022-04-19 05:27:30|245.5|243.2|245.56|243.26|245.6|243.3|245.5|243.2|4
1650346070000|2022-04-19 05:27:50|245.59|243.29|245.56|243.26|245.6|243.3|245.55|243.25|6
1650346080000|2022-04-19 05:28:00|245.6|243.3|245.56|243.26|245.6|243.3|245.51|243.21|8
1650346090000|2022-04-19 05:28:10|245.51|243.21|245.55|243.25|245.63|243.33|245.51|243.21|9
1650346100000|2022-04-19 05:28:20|245.61|243.31|245.6|243.3|245.61|243.31|245.6|243.3|6
1650346110000|2022-04-19 05:28:30|245.61|243.31|245.6|243.3|245.61|243.31|245.6|243.3|2
1650346120000|2022-04-19 05:28:40|245.51|243.21|245.51|243.21|245.51|243.21|245.51|243.21|1
1650346130000|2022-04-19 05:28:50|245.57|243.27|245.51|243.21|245.61|243.31|245.5|243.2|10
1650346140000|2022-04-19 05:29:00|245.5|243.2|245.49|243.19|245.5|243.2|245.49|243.19|4
1650346150000|2022-04-19 05:29:10|245.51|243.21|245.54|243.24|245.55|243.25|245.51|243.21|5
1650346160000|2022-04-19 05:29:20|245.55|243.25|245.56|243.26|245.59|243.29|245.54|243.24|6
1650346170000|2022-04-19 05:29:30|245.55|243.25|245.56|243.26|245.56|243.26|245.54|243.24|3
1650346190000|2022-04-19 05:29:50|245.57|243.27|245.54|243.24|245.57|243.27|245.51|243.21|6
1650346200000|2022-04-19 05:30:00|245.57|243.27|245.6|243.3|245.61|243.31|245.57|243.27|7
1650346210000|2022-04-19 05:30:10|245.61|243.31|245.6|243.3|245.61|243.31|245.59|243.29|3
1650346220000|2022-04-19 05:30:20|245.59|243.29|245.5|243.2|245.59|243.29|245.49|243.19|11
1650346230000|2022-04-19 05:30:30|245.49|243.19|245.51|243.21|245.51|243.21|245.49|243.19|7
1650346240000|2022-04-19 05:30:40|245.5|243.2|245.51|243.21|245.51|243.21|245.5|243.2|2
1650346260000|2022-04-19 05:31:00|245.5|243.2|245.5|243.2|245.51|243.21|245.5|243.2|3
1650346270000|2022-04-19 05:31:10|245.51|243.21|245.52|243.22|245.52|243.22|245.5|243.2|3
1650346280000|2022-04-19 05:31:20|245.53|243.23|245.51|243.21|245.53|243.23|245.51|243.21|10
1650346290000|2022-04-19 05:31:30|245.5|243.2|245.5|243.2|245.5|243.2|245.5|243.2|1
1650346300000|2022-04-19 05:31:40|245.51|243.21|245.49|243.19|245.51|243.21|245.49|243.19|3
1650346310000|2022-04-19 05:31:50|245.48|243.18|245.61|243.31|245.61|243.31|245.48|243.18|4
1650346320000|2022-04-19 05:32:00|245.6|243.3|245.6|243.3|245.6|243.3|245.59|243.29|5
1650346330000|2022-04-19 05:32:10|245.5|243.2|245.56|243.26|245.57|243.27|245.5|243.2|10
1650346340000|2022-04-19 05:32:20|245.6|243.3|245.56|243.26|245.6|243.3|245.56|243.26|4
1650346350000|2022-04-19 05:32:30|245.62|243.32|245.56|243.26|245.62|243.32|245.56|243.26|3
1650346360000|2022-04-19 05:32:40|245.6|243.3|245.6|243.3|245.6|243.3|245.6|243.3|1
1650346380000|2022-04-19 05:33:00|245.57|243.27|245.62|243.32|245.62|243.32|245.56|243.26|7
1650346390000|2022-04-19 05:33:10|245.61|243.31|245.6|243.3|245.61|243.31|245.6|243.3|2
1650346400000|2022-04-19 05:33:20|245.56|243.26|245.55|243.25|245.56|243.26|245.55|243.25|2
1650346420000|2022-04-19 05:33:40|245.56|243.26|245.55|243.25|245.56|243.26|245.55|243.25|2
1650346440000|2022-04-19 05:34:00|245.56|243.26|245.55|243.25|245.56|243.26|245.55|243.25|2
1650346450000|2022-04-19 05:34:10|245.53|243.23|245.55|243.25|245.55|243.25|245.53|243.23|2
1650346480000|2022-04-19 05:34:40|245.56|243.26|245.51|243.21|245.56|243.26|245.48|243.18|5
1650346490000|2022-04-19 05:34:50|245.49|243.19|245.5|243.2|245.5|243.2|245.49|243.19|2
1650346500000|2022-04-19 05:35:00|245.49|243.19|245.49|243.19|245.49|243.19|245.48|243.18|3
1650346510000|2022-04-19 05:35:10|245.48|243.18|245.48|243.18|245.49|243.19|245.47|243.17|4
1650346520000|2022-04-19 05:35:20|245.47|243.17|245.45|243.15|245.47|243.17|245.45|243.15|3
1650346540000|2022-04-19 05:35:40|245.47|243.17|245.46|243.16|245.47|243.17|245.45|243.15|3
1650346550000|2022-04-19 05:35:50|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1650346560000|2022-04-19 05:36:00|245.44|243.14|245.42|243.12|245.46|243.16|245.42|243.12|7
1650346570000|2022-04-19 05:36:10|245.43|243.13|245.44|243.14|245.44|243.14|245.43|243.13|2
1650346590000|2022-04-19 05:36:30|245.48|243.18|245.49|243.19|245.49|243.19|245.48|243.18|2
1650346600000|2022-04-19 05:36:40|245.5|243.2|245.5|243.2|245.5|243.2|245.5|243.2|1
1650346640000|2022-04-19 05:37:20|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1650346650000|2022-04-19 05:37:30|245.45|243.15|245.45|243.15|245.46|243.16|245.44|243.14|6
1650346660000|2022-04-19 05:37:40|245.44|243.14|245.45|243.15|245.46|243.16|245.44|243.14|6
1650346670000|2022-04-19 05:37:50|245.46|243.16|245.45|243.15|245.46|243.16|245.43|243.13|5
1650346680000|2022-04-19 05:38:00|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650346690000|2022-04-19 05:38:10|245.45|243.15|245.44|243.14|245.45|243.15|245.44|243.14|2
1650346700000|2022-04-19 05:38:20|245.45|243.15|245.44|243.14|245.45|243.15|245.44|243.14|2
1650346710000|2022-04-19 05:38:30|245.46|243.16|245.52|243.22|245.54|243.24|245.46|243.16|4
1650346720000|2022-04-19 05:38:40|245.53|243.23|245.53|243.23|245.53|243.23|245.53|243.23|1
1650346730000|2022-04-19 05:38:50|245.52|243.22|245.5|243.2|245.52|243.22|245.49|243.19|5
1650346740000|2022-04-19 05:39:00|245.45|243.15|245.45|243.15|245.51|243.21|245.45|243.15|4
1650346750000|2022-04-19 05:39:10|245.5|243.2|245.5|243.2|245.5|243.2|245.46|243.16|3
1650346760000|2022-04-19 05:39:20|245.49|243.19|245.5|243.2|245.52|243.22|245.49|243.19|3
1650346770000|2022-04-19 05:39:30|245.49|243.19|245.45|243.15|245.5|243.2|245.45|243.15|4
1650346790000|2022-04-19 05:39:50|245.48|243.18|245.45|243.15|245.49|243.19|245.45|243.15|3
1650346800000|2022-04-19 05:40:00|245.47|243.17|245.45|243.15|245.47|243.17|245.45|243.15|2
1650346840000|2022-04-19 05:40:40|245.37|243.07|245.38|243.08|245.38|243.08|245.36|243.06|4
1650346850000|2022-04-19 05:40:50|245.35|243.05|245.34|243.04|245.35|243.05|245.33|243.03|5
1650346860000|2022-04-19 05:41:00|245.33|243.03|245.34|243.04|245.35|243.05|245.33|243.03|3
1650346890000|2022-04-19 05:41:30|245.3|243|245.31|243.01|245.34|243.04|245.3|243|5
1650346900000|2022-04-19 05:41:40|245.3|243|245.33|243.03|245.33|243.03|245.3|243|3
1650346910000|2022-04-19 05:41:50|245.34|243.04|245.33|243.03|245.34|243.04|245.33|243.03|2
1650346920000|2022-04-19 05:42:00|245.34|243.04|245.26|242.96|245.34|243.04|245.25|242.95|11
1650346930000|2022-04-19 05:42:10|245.27|242.97|245.25|242.95|245.28|242.98|245.24|242.94|9
1650346950000|2022-04-19 05:42:30|245.24|242.94|245.2|242.9|245.24|242.94|245.19|242.89|8
1650346960000|2022-04-19 05:42:40|245.22|242.92|245.19|242.89|245.22|242.92|245.19|242.89|4
1650346970000|2022-04-19 05:42:50|245.09|242.79|245.03|242.73|245.1|242.8|245.03|242.73|7
1650346980000|2022-04-19 05:43:00|245.04|242.74|245.25|242.95|245.25|242.95|245.04|242.74|11
1650346990000|2022-04-19 05:43:10|245.24|242.94|245.27|242.97|245.27|242.97|245.23|242.93|3
1650347000000|2022-04-19 05:43:20|245.26|242.96|245.23|242.93|245.26|242.96|245.23|242.93|2
1650347010000|2022-04-19 05:43:30|245.24|242.94|245.25|242.95|245.26|242.96|245.24|242.94|3
1650347020000|2022-04-19 05:43:40|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1650347030000|2022-04-19 05:43:50|245.27|242.97|245.27|242.97|245.28|242.98|245.24|242.94|5
1650347040000|2022-04-19 05:44:00|245.34|243.04|245.39|243.09|245.39|243.09|245.34|243.04|4
1650347050000|2022-04-19 05:44:10|245.36|243.06|245.36|243.06|245.38|243.08|245.34|243.04|6
1650347060000|2022-04-19 05:44:20|245.38|243.08|245.42|243.12|245.42|243.12|245.31|243.01|7
1650347070000|2022-04-19 05:44:30|245.41|243.11|245.38|243.08|245.42|243.12|245.37|243.07|9
1650347080000|2022-04-19 05:44:40|245.4|243.1|245.32|243.02|245.4|243.1|245.32|243.02|4
1650347090000|2022-04-19 05:44:50|245.31|243.01|245.31|243.01|245.31|243.01|245.31|243.01|1
1650347100000|2022-04-19 05:45:00|245.34|243.04|245.38|243.08|245.38|243.08|245.34|243.04|2
1650347120000|2022-04-19 05:45:20|245.34|243.04|245.38|243.08|245.38|243.08|245.34|243.04|2
1650347130000|2022-04-19 05:45:30|245.37|243.07|245.35|243.05|245.39|243.09|245.33|243.03|7
1650347140000|2022-04-19 05:45:40|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650347150000|2022-04-19 05:45:50|245.41|243.11|245.37|243.07|245.41|243.11|245.35|243.05|5
1650347160000|2022-04-19 05:46:00|245.36|243.06|245.35|243.05|245.36|243.06|245.35|243.05|2
1650347180000|2022-04-19 05:46:20|245.32|243.02|245.31|243.01|245.32|243.02|245.31|243.01|2
1650347190000|2022-04-19 05:46:30|245.33|243.03|245.33|243.03|245.33|243.03|245.33|243.03|1
1650347200000|2022-04-19 05:46:40|245.3|243|245.34|243.04|245.38|243.08|245.26|242.96|9
1650347210000|2022-04-19 05:46:50|245.39|243.09|245.34|243.04|245.39|243.09|245.34|243.04|2
1650347220000|2022-04-19 05:47:00|245.36|243.06|245.29|242.99|245.38|243.08|245.28|242.98|7
1650347230000|2022-04-19 05:47:10|245.33|243.03|245.34|243.04|245.34|243.04|245.27|242.97|7
1650347240000|2022-04-19 05:47:20|245.33|243.03|245.38|243.08|245.38|243.08|245.31|243.01|4
1650347250000|2022-04-19 05:47:30|245.35|243.05|245.36|243.06|245.36|243.06|245.35|243.05|2
1650347260000|2022-04-19 05:47:40|245.35|243.05|245.35|243.05|245.4|243.1|245.35|243.05|3
1650347280000|2022-04-19 05:48:00|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650347310000|2022-04-19 05:48:30|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1650347320000|2022-04-19 05:48:40|245.31|243.01|245.31|243.01|245.33|243.03|245.31|243.01|3
1650347330000|2022-04-19 05:48:50|245.32|243.02|245.32|243.02|245.32|243.02|245.32|243.02|1
1650347340000|2022-04-19 05:49:00|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650347350000|2022-04-19 05:49:10|245.38|243.08|245.35|243.05|245.38|243.08|245.32|243.02|5
1650347360000|2022-04-19 05:49:20|245.39|243.09|245.44|243.14|245.45|243.15|245.39|243.09|4
1650347380000|2022-04-19 05:49:40|245.39|243.09|245.39|243.09|245.39|243.09|245.39|243.09|1
1650347390000|2022-04-19 05:49:50|245.44|243.14|245.45|243.15|245.45|243.15|245.44|243.14|2
1650347400000|2022-04-19 05:50:00|245.49|243.19|245.45|243.15|245.49|243.19|245.45|243.15|4
1650347410000|2022-04-19 05:50:10|245.49|243.19|245.44|243.14|245.49|243.19|245.44|243.14|5
1650347420000|2022-04-19 05:50:20|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650347430000|2022-04-19 05:50:30|245.41|243.11|245.4|243.1|245.41|243.11|245.38|243.08|5
1650347440000|2022-04-19 05:50:40|245.39|243.09|245.37|243.07|245.4|243.1|245.37|243.07|7
1650347450000|2022-04-19 05:50:50|245.36|243.06|245.34|243.04|245.36|243.06|245.34|243.04|3
1650347460000|2022-04-19 05:51:00|245.35|243.05|245.34|243.04|245.35|243.05|245.32|243.02|8
1650347470000|2022-04-19 05:51:10|245.33|243.03|245.32|243.02|245.33|243.03|245.32|243.02|2
1650347480000|2022-04-19 05:51:20|245.28|242.98|245.22|242.92|245.28|242.98|245.22|242.92|9
1650347490000|2022-04-19 05:51:30|245.21|242.91|245.2|242.9|245.21|242.91|245.2|242.9|2
1650347500000|2022-04-19 05:51:40|245.21|242.91|245.21|242.91|245.21|242.91|245.2|242.9|3
1650347510000|2022-04-19 05:51:50|245.2|242.9|245.18|242.88|245.2|242.9|245.18|242.88|3
1650347520000|2022-04-19 05:52:00|245.17|242.87|245.17|242.87|245.18|242.88|245.17|242.87|3
1650347530000|2022-04-19 05:52:10|245.19|242.89|245.17|242.87|245.19|242.89|245.16|242.86|5
1650347540000|2022-04-19 05:52:20|245.18|242.88|245.31|243.01|245.31|243.01|245.15|242.85|12
1650347550000|2022-04-19 05:52:30|245.32|243.02|245.36|243.06|245.36|243.06|245.32|243.02|3
1650347560000|2022-04-19 05:52:40|245.35|243.05|245.36|243.06|245.36|243.06|245.35|243.05|4
1650347570000|2022-04-19 05:52:50|245.31|243.01|245.24|242.94|245.31|243.01|245.24|242.94|5
1650347580000|2022-04-19 05:53:00|245.26|242.96|245.29|242.99|245.29|242.99|245.26|242.96|2
1650347590000|2022-04-19 05:53:10|245.26|242.96|245.31|243.01|245.31|243.01|245.25|242.95|5
1650347600000|2022-04-19 05:53:20|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1650347610000|2022-04-19 05:53:30|245.33|243.03|245.3|243|245.33|243.03|245.25|242.95|6
1650347620000|2022-04-19 05:53:40|245.32|243.02|245.32|243.02|245.32|243.02|245.3|243|4
1650347630000|2022-04-19 05:53:50|245.33|243.03|245.34|243.04|245.36|243.06|245.32|243.02|7
1650347640000|2022-04-19 05:54:00|245.38|243.08|245.35|243.05|245.38|243.08|245.35|243.05|2
1650347650000|2022-04-19 05:54:10|245.34|243.04|245.43|243.13|245.43|243.13|245.34|243.04|7
1650347660000|2022-04-19 05:54:20|245.42|243.12|245.5|243.2|245.5|243.2|245.42|243.12|6
1650347670000|2022-04-19 05:54:30|245.49|243.19|245.39|243.09|245.49|243.19|245.37|243.07|13
1650347680000|2022-04-19 05:54:40|245.4|243.1|245.41|243.11|245.41|243.11|245.38|243.08|6
1650347690000|2022-04-19 05:54:50|245.42|243.12|245.41|243.11|245.42|243.12|245.41|243.11|2
1650347700000|2022-04-19 05:55:00|245.42|243.12|245.42|243.12|245.42|243.12|245.41|243.11|3
1650347710000|2022-04-19 05:55:10|245.41|243.11|245.41|243.11|245.42|243.12|245.4|243.1|5
1650347720000|2022-04-19 05:55:20|245.39|243.09|245.4|243.1|245.43|243.13|245.39|243.09|6
1650347730000|2022-04-19 05:55:30|245.39|243.09|245.41|243.11|245.43|243.13|245.39|243.09|6
1650347740000|2022-04-19 05:55:40|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1650347760000|2022-04-19 05:56:00|245.42|243.12|245.4|243.1|245.42|243.12|245.4|243.1|2
1650347770000|2022-04-19 05:56:10|245.38|243.08|245.38|243.08|245.42|243.12|245.38|243.08|5
1650347780000|2022-04-19 05:56:20|245.39|243.09|245.39|243.09|245.4|243.1|245.38|243.08|6
1650347790000|2022-04-19 05:56:30|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1650347800000|2022-04-19 05:56:40|245.43|243.13|245.4|243.1|245.43|243.13|245.4|243.1|2
1650347810000|2022-04-19 05:56:50|245.43|243.13|245.43|243.13|245.43|243.13|245.4|243.1|3
1650347820000|2022-04-19 05:57:00|245.44|243.14|245.4|243.1|245.44|243.14|245.4|243.1|3
1650347830000|2022-04-19 05:57:10|245.43|243.13|245.39|243.09|245.43|243.13|245.39|243.09|7
1650347840000|2022-04-19 05:57:20|245.38|243.08|245.28|242.98|245.38|243.08|245.28|242.98|7
1650347850000|2022-04-19 05:57:30|245.22|242.92|245.24|242.94|245.25|242.95|245.22|242.92|8
1650347860000|2022-04-19 05:57:40|245.23|242.93|245.28|242.98|245.28|242.98|245.23|242.93|2
1650347870000|2022-04-19 05:57:50|245.27|242.97|245.37|243.07|245.37|243.07|245.27|242.97|3
1650347880000|2022-04-19 05:58:00|245.36|243.06|245.34|243.04|245.37|243.07|245.34|243.04|7
1650347890000|2022-04-19 05:58:10|245.33|243.03|245.32|243.02|245.33|243.03|245.32|243.02|2
1650347900000|2022-04-19 05:58:20|245.31|243.01|245.3|243|245.31|243.01|245.3|243|2
1650347970000|2022-04-19 05:59:30|245.24|242.94|245.28|242.98|245.28|242.98|245.24|242.94|2
1650347980000|2022-04-19 05:59:40|245.14|242.84|245.02|242.72|245.15|242.85|245.01|242.71|19
1650347990000|2022-04-19 05:59:50|245.01|242.71|245.01|242.71|245.01|242.71|245.01|242.71|1
1650348000000|2022-04-19 06:00:00|245.04|242.74|245.21|242.91|245.21|242.91|245|242.7|16
1650348010000|2022-04-19 06:00:10|245.25|242.95|245.36|243.06|245.37|243.07|245.25|242.95|9
1650348020000|2022-04-19 06:00:20|245.41|243.11|245.4|243.1|245.41|243.11|245.35|243.05|6
1650348030000|2022-04-19 06:00:30|245.41|243.11|245.4|243.1|245.43|243.13|245.4|243.1|5
1650348040000|2022-04-19 06:00:40|245.39|243.09|245.39|243.09|245.39|243.09|245.38|243.08|3
1650348050000|2022-04-19 06:00:50|245.4|243.1|245.43|243.13|245.44|243.14|245.35|243.05|21
1650348060000|2022-04-19 06:01:00|245.41|243.11|245.46|243.16|245.46|243.16|245.39|243.09|8
1650348070000|2022-04-19 06:01:10|245.49|243.19|245.46|243.16|245.49|243.19|245.45|243.15|4
1650348080000|2022-04-19 06:01:20|245.5|243.2|245.5|243.2|245.51|243.21|245.5|243.2|3
1650348090000|2022-04-19 06:01:30|245.51|243.21|245.5|243.2|245.51|243.21|245.49|243.19|3
1650348110000|2022-04-19 06:01:50|245.51|243.21|245.46|243.16|245.51|243.21|245.44|243.14|5
1650348120000|2022-04-19 06:02:00|245.44|243.14|245.45|243.15|245.45|243.15|245.44|243.14|2
1650348130000|2022-04-19 06:02:10|245.44|243.14|245.42|243.12|245.44|243.14|245.42|243.12|4
1650348140000|2022-04-19 06:02:20|245.43|243.13|245.35|243.05|245.45|243.15|245.35|243.05|13
1650348150000|2022-04-19 06:02:30|245.36|243.06|245.32|243.02|245.36|243.06|245.32|243.02|4
1650348160000|2022-04-19 06:02:40|245.31|243.01|245.34|243.04|245.34|243.04|245.31|243.01|3
1650348180000|2022-04-19 06:03:00|245.37|243.07|245.35|243.05|245.39|243.09|245.35|243.05|4
1650348190000|2022-04-19 06:03:10|245.34|243.04|245.41|243.11|245.41|243.11|245.34|243.04|6
1650348200000|2022-04-19 06:03:20|245.42|243.12|245.43|243.13|245.43|243.13|245.41|243.11|5
1650348210000|2022-04-19 06:03:30|245.44|243.14|245.37|243.07|245.44|243.14|245.37|243.07|4
1650348220000|2022-04-19 06:03:40|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650348230000|2022-04-19 06:03:50|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650348240000|2022-04-19 06:04:00|245.37|243.07|245.37|243.07|245.38|243.08|245.37|243.07|3
1650348250000|2022-04-19 06:04:10|245.36|243.06|245.37|243.07|245.38|243.08|245.36|243.06|3
1650348260000|2022-04-19 06:04:20|245.36|243.06|245.42|243.12|245.42|243.12|245.36|243.06|4
1650348270000|2022-04-19 06:04:30|245.41|243.11|245.42|243.12|245.43|243.13|245.41|243.11|4
1650348280000|2022-04-19 06:04:40|245.45|243.15|245.41|243.11|245.45|243.15|245.41|243.11|5
1650348290000|2022-04-19 06:04:50|245.42|243.12|245.41|243.11|245.42|243.12|245.41|243.11|2
1650348300000|2022-04-19 06:05:00|245.42|243.12|245.56|243.26|245.56|243.26|245.42|243.12|11
1650348310000|2022-04-19 06:05:10|245.55|243.25|245.54|243.24|245.55|243.25|245.54|243.24|4
1650348320000|2022-04-19 06:05:20|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|4
1650348340000|2022-04-19 06:05:40|245.56|243.26|245.57|243.27|245.59|243.29|245.56|243.26|5
1650348350000|2022-04-19 06:05:50|245.55|243.25|245.57|243.27|245.57|243.27|245.55|243.25|2
1650348360000|2022-04-19 06:06:00|245.58|243.28|245.49|243.19|245.58|243.28|245.49|243.19|6
1650348370000|2022-04-19 06:06:10|245.51|243.21|245.5|243.2|245.51|243.21|245.5|243.2|4
1650348380000|2022-04-19 06:06:20|245.48|243.18|245.48|243.18|245.48|243.18|245.48|243.18|1
1650348390000|2022-04-19 06:06:30|245.49|243.19|245.52|243.22|245.52|243.22|245.49|243.19|2
1650348400000|2022-04-19 06:06:40|245.51|243.21|245.51|243.21|245.51|243.21|245.51|243.21|1
1650348420000|2022-04-19 06:07:00|245.52|243.22|245.47|243.17|245.52|243.22|245.46|243.16|8
1650348430000|2022-04-19 06:07:10|245.46|243.16|245.3|243|245.47|243.17|245.29|242.99|15
1650348440000|2022-04-19 06:07:20|245.31|243.01|245.31|243.01|245.31|243.01|245.3|243|3
1650348450000|2022-04-19 06:07:30|245.3|243|245.31|243.01|245.31|243.01|245.3|243|2
1650348460000|2022-04-19 06:07:40|245.3|243|245.46|243.16|245.46|243.16|245.3|243|7
1650348480000|2022-04-19 06:08:00|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1650348490000|2022-04-19 06:08:10|245.48|243.18|245.46|243.16|245.48|243.18|245.46|243.16|3
1650348500000|2022-04-19 06:08:20|245.47|243.17|245.53|243.23|245.53|243.23|245.47|243.17|4
1650348510000|2022-04-19 06:08:30|245.58|243.28|245.56|243.26|245.58|243.28|245.55|243.25|9
1650348540000|2022-04-19 06:09:00|245.55|243.25|245.59|243.29|245.63|243.33|245.55|243.25|7
1650348550000|2022-04-19 06:09:10|245.56|243.26|245.56|243.26|245.56|243.26|245.56|243.26|1
1650348560000|2022-04-19 06:09:20|245.57|243.27|245.57|243.27|245.57|243.27|245.57|243.27|1
1650348570000|2022-04-19 06:09:30|245.56|243.26|245.56|243.26|245.56|243.26|245.56|243.26|1
1650348580000|2022-04-19 06:09:40|245.55|243.25|245.55|243.25|245.55|243.25|245.55|243.25|1
1650348590000|2022-04-19 06:09:50|245.6|243.3|245.55|243.25|245.6|243.3|245.55|243.25|4
1650348600000|2022-04-19 06:10:00|245.56|243.26|245.65|243.35|245.67|243.37|245.55|243.25|8
1650348610000|2022-04-19 06:10:10|245.66|243.36|245.72|243.42|245.72|243.42|245.64|243.34|10
1650348620000|2022-04-19 06:10:20|245.73|243.43|245.74|243.44|245.74|243.44|245.73|243.43|2
1650348630000|2022-04-19 06:10:30|245.73|243.43|245.73|243.43|245.73|243.43|245.72|243.42|3
1650348640000|2022-04-19 06:10:40|245.77|243.47|245.67|243.37|245.77|243.47|245.67|243.37|6
1650348650000|2022-04-19 06:10:50|245.66|243.36|245.65|243.35|245.66|243.36|245.64|243.34|4
1650348660000|2022-04-19 06:11:00|245.67|243.37|245.66|243.36|245.7|243.4|245.66|243.36|3
1650348680000|2022-04-19 06:11:20|245.67|243.37|245.67|243.37|245.67|243.37|245.67|243.37|1
1650348690000|2022-04-19 06:11:30|245.68|243.38|245.74|243.44|245.75|243.45|245.68|243.38|6
1650348700000|2022-04-19 06:11:40|245.75|243.45|245.74|243.44|245.75|243.45|245.73|243.43|8
1650348710000|2022-04-19 06:11:50|245.77|243.47|245.77|243.47|245.77|243.47|245.76|243.46|3
1650348720000|2022-04-19 06:12:00|245.76|243.46|245.78|243.48|245.82|243.52|245.76|243.46|9
1650348730000|2022-04-19 06:12:10|245.79|243.49|245.83|243.53|245.83|243.53|245.79|243.49|4
1650348740000|2022-04-19 06:12:20|245.82|243.52|245.82|243.52|245.82|243.52|245.81|243.51|3
1650348750000|2022-04-19 06:12:30|245.81|243.51|245.81|243.51|245.83|243.53|245.81|243.51|5
1650348760000|2022-04-19 06:12:40|245.83|243.53|245.83|243.53|245.84|243.54|245.83|243.53|3
1650348770000|2022-04-19 06:12:50|245.82|243.52|245.83|243.53|245.84|243.54|245.82|243.52|4
1650348780000|2022-04-19 06:13:00|245.84|243.54|245.88|243.58|245.89|243.59|245.83|243.53|9
1650348790000|2022-04-19 06:13:10|245.86|243.56|245.8|243.5|245.88|243.58|245.79|243.49|7
1650348800000|2022-04-19 06:13:20|245.82|243.52|245.83|243.53|245.83|243.53|245.8|243.5|6
1650348820000|2022-04-19 06:13:40|245.91|243.61|245.91|243.61|245.91|243.61|245.91|243.61|1
1650348830000|2022-04-19 06:13:50|245.9|243.6|245.85|243.55|245.91|243.61|245.85|243.55|4
1650348840000|2022-04-19 06:14:00|245.86|243.56|245.86|243.56|245.86|243.56|245.86|243.56|1
1650348850000|2022-04-19 06:14:10|245.85|243.55|245.91|243.61|245.91|243.61|245.85|243.55|3
1650348860000|2022-04-19 06:14:20|245.9|243.6|245.91|243.61|245.91|243.61|245.83|243.53|4
1650348870000|2022-04-19 06:14:30|245.95|243.65|245.98|243.68|246|243.7|245.93|243.63|4
1650348880000|2022-04-19 06:14:40|245.95|243.65|245.98|243.68|245.98|243.68|245.9|243.6|10
1650348890000|2022-04-19 06:14:50|246|243.7|246|243.7|246|243.7|246|243.7|1
1650348900000|2022-04-19 06:15:00|245.92|243.62|246.17|243.87|246.18|243.88|245.92|243.62|7
1650348910000|2022-04-19 06:15:10|246.18|243.88|246.16|243.86|246.18|243.88|246.14|243.84|9
1650348920000|2022-04-19 06:15:20|246.17|243.87|246.17|243.87|246.17|243.87|246.14|243.84|5
1650348930000|2022-04-19 06:15:30|246.14|243.84|246.1|243.8|246.22|243.92|246.1|243.8|4
1650348940000|2022-04-19 06:15:40|246.17|243.87|246.16|243.86|246.2|243.9|246.12|243.82|7
1650348950000|2022-04-19 06:15:50|246.13|243.83|246.23|243.93|246.23|243.93|246.13|243.83|4
1650348960000|2022-04-19 06:16:00|246.2|243.9|246.23|243.93|246.25|243.95|246.14|243.84|7
1650348990000|2022-04-19 06:16:30|246.24|243.94|246.23|243.93|246.24|243.94|246.23|243.93|2
1650349000000|2022-04-19 06:16:40|246.22|243.92|246.23|243.93|246.23|243.93|246.22|243.92|2
1650349010000|2022-04-19 06:16:50|246.21|243.91|246.19|243.89|246.23|243.93|246.15|243.85|10
1650349020000|2022-04-19 06:17:00|246.18|243.88|246.22|243.92|246.23|243.93|246.17|243.87|9
1650349030000|2022-04-19 06:17:10|246.19|243.89|246.22|243.92|246.22|243.92|246.19|243.89|5
1650349040000|2022-04-19 06:17:20|246.2|243.9|246.22|243.92|246.23|243.93|246.2|243.9|4
1650349050000|2022-04-19 06:17:30|246.19|243.89|246.22|243.92|246.22|243.92|246.19|243.89|3
1650349080000|2022-04-19 06:18:00|246.2|243.9|246.22|243.92|246.23|243.93|246.2|243.9|3
1650349090000|2022-04-19 06:18:10|246.15|243.85|246.21|243.91|246.22|243.92|246.15|243.85|5
1650349100000|2022-04-19 06:18:20|246.2|243.9|246.21|243.91|246.21|243.91|246.2|243.9|2
1650349120000|2022-04-19 06:18:40|246.19|243.89|246.04|243.74|246.19|243.89|246.04|243.74|4
1650349130000|2022-04-19 06:18:50|246.03|243.73|246.01|243.71|246.03|243.73|246.01|243.71|3
1650349140000|2022-04-19 06:19:00|246.02|243.72|246.04|243.74|246.05|243.75|246.02|243.72|4
1650349150000|2022-04-19 06:19:10|246.03|243.73|246.02|243.72|246.05|243.75|246.02|243.72|5
1650349160000|2022-04-19 06:19:20|246.01|243.71|246.01|243.71|246.02|243.72|246.01|243.71|3
1650349170000|2022-04-19 06:19:30|246.02|243.72|246.1|243.8|246.11|243.81|246.02|243.72|5
1650349180000|2022-04-19 06:19:40|246.11|243.81|246.17|243.87|246.17|243.87|246.1|243.8|8
1650349190000|2022-04-19 06:19:50|246.23|243.93|246.23|243.93|246.23|243.93|246.23|243.93|1
1650349200000|2022-04-19 06:20:00|246.26|243.96|246.26|243.96|246.26|243.96|246.26|243.96|1
1650349210000|2022-04-19 06:20:10|246.23|243.93|246.23|243.93|246.23|243.93|246.23|243.93|1
1650349220000|2022-04-19 06:20:20|246.21|243.91|246.23|243.93|246.26|243.96|246.21|243.91|4
1650349230000|2022-04-19 06:20:30|246.28|243.98|246.28|243.98|246.28|243.98|246.28|243.98|1
1650349240000|2022-04-19 06:20:40|246.33|244.03|246.33|244.03|246.33|244.03|246.33|244.03|1
1650349250000|2022-04-19 06:20:50|246.32|244.02|246.32|244.02|246.33|244.03|246.32|244.02|3
1650349260000|2022-04-19 06:21:00|246.31|244.01|246.29|243.99|246.31|244.01|246.29|243.99|3
1650349290000|2022-04-19 06:21:30|246.28|243.98|246.29|243.99|246.29|243.99|246.28|243.98|2
1650349300000|2022-04-19 06:21:40|246.28|243.98|246.32|244.02|246.32|244.02|246.25|243.95|8
1650349310000|2022-04-19 06:21:50|246.31|244.01|246.31|244.01|246.32|244.02|246.31|244.01|3
1650349320000|2022-04-19 06:22:00|246.32|244.02|246.33|244.03|246.33|244.03|246.32|244.02|2
1650349330000|2022-04-19 06:22:10|246.32|244.02|246.31|244.01|246.32|244.02|246.29|243.99|6
1650349340000|2022-04-19 06:22:20|246.32|244.02|246.31|244.01|246.33|244.03|246.29|243.99|6
1650349350000|2022-04-19 06:22:30|246.32|244.02|246.34|244.04|246.35|244.05|246.28|243.98|14
1650349360000|2022-04-19 06:22:40|246.35|244.05|246.44|244.14|246.44|244.14|246.35|244.05|9
1650349370000|2022-04-19 06:22:50|246.43|244.13|246.44|244.14|246.44|244.14|246.42|244.12|4
1650349380000|2022-04-19 06:23:00|246.42|244.12|246.33|244.03|246.42|244.12|246.33|244.03|6
1650349390000|2022-04-19 06:23:10|246.34|244.04|246.38|244.08|246.38|244.08|246.34|244.04|2
1650349400000|2022-04-19 06:23:20|246.39|244.09|246.38|244.08|246.39|244.09|246.36|244.06|4
1650349410000|2022-04-19 06:23:30|246.37|244.07|246.36|244.06|246.38|244.08|246.36|244.06|4
1650349420000|2022-04-19 06:23:40|246.35|244.05|246.33|244.03|246.35|244.05|246.33|244.03|4
1650349440000|2022-04-19 06:24:00|246.37|244.07|246.34|244.04|246.37|244.07|246.34|244.04|3
1650349450000|2022-04-19 06:24:10|246.37|244.07|246.38|244.08|246.38|244.08|246.34|244.04|4
1650349460000|2022-04-19 06:24:20|246.35|244.05|246.34|244.04|246.35|244.05|246.34|244.04|2
1650349480000|2022-04-19 06:24:40|246.3|244|246.3|244|246.3|244|246.3|244|1
1650349490000|2022-04-19 06:24:50|246.34|244.04|246.36|244.06|246.36|244.06|246.34|244.04|3
1650349500000|2022-04-19 06:25:00|246.43|244.13|246.5|244.2|246.51|244.21|246.43|244.13|13
1650349510000|2022-04-19 06:25:10|246.49|244.19|246.54|244.24|246.54|244.24|246.49|244.19|7
1650349540000|2022-04-19 06:25:40|246.53|244.23|246.48|244.18|246.54|244.24|246.45|244.15|11
1650349550000|2022-04-19 06:25:50|246.49|244.19|246.46|244.16|246.51|244.21|246.46|244.16|5
1650349560000|2022-04-19 06:26:00|246.52|244.22|246.5|244.2|246.52|244.22|246.5|244.2|3
1650349570000|2022-04-19 06:26:10|246.52|244.22|246.54|244.24|246.55|244.25|246.51|244.21|5
1650349580000|2022-04-19 06:26:20|246.53|244.23|246.49|244.19|246.53|244.23|246.49|244.19|5
1650349590000|2022-04-19 06:26:30|246.5|244.2|246.49|244.19|246.5|244.2|246.49|244.19|4
1650349600000|2022-04-19 06:26:40|246.43|244.13|246.51|244.21|246.51|244.21|246.43|244.13|2
1650349610000|2022-04-19 06:26:50|246.5|244.2|246.48|244.18|246.5|244.2|246.48|244.18|3
1650349620000|2022-04-19 06:27:00|246.49|244.19|246.46|244.16|246.49|244.19|246.46|244.16|3
1650349630000|2022-04-19 06:27:10|246.48|244.18|246.37|244.07|246.48|244.18|246.36|244.06|8
1650349640000|2022-04-19 06:27:20|246.38|244.08|246.38|244.08|246.38|244.08|246.38|244.08|1
1650349650000|2022-04-19 06:27:30|246.36|244.06|246.35|244.05|246.36|244.06|246.33|244.03|10
1650349660000|2022-04-19 06:27:40|246.34|244.04|246.32|244.02|246.34|244.04|246.32|244.02|2
1650349670000|2022-04-19 06:27:50|246.34|244.04|246.34|244.04|246.34|244.04|246.32|244.02|4
1650349680000|2022-04-19 06:28:00|246.36|244.06|246.34|244.04|246.36|244.06|246.34|244.04|2
1650349690000|2022-04-19 06:28:10|246.35|244.05|246.35|244.05|246.35|244.05|246.35|244.05|1
1650349700000|2022-04-19 06:28:20|246.38|244.08|246.47|244.17|246.48|244.18|246.35|244.05|10
1650349710000|2022-04-19 06:28:30|246.46|244.16|246.47|244.17|246.49|244.19|246.46|244.16|8
1650349720000|2022-04-19 06:28:40|246.46|244.16|246.46|244.16|246.46|244.16|246.46|244.16|1
1650349730000|2022-04-19 06:28:50|246.45|244.15|246.45|244.15|246.45|244.15|246.45|244.15|1
1650349740000|2022-04-19 06:29:00|246.46|244.16|246.4|244.1|246.5|244.2|246.39|244.09|13
1650349750000|2022-04-19 06:29:10|246.41|244.11|246.4|244.1|246.41|244.11|246.4|244.1|2
1650349760000|2022-04-19 06:29:20|246.39|244.09|246.39|244.09|246.4|244.1|246.39|244.09|7
1650349770000|2022-04-19 06:29:30|246.4|244.1|246.41|244.11|246.41|244.11|246.4|244.1|4
1650349780000|2022-04-19 06:29:40|246.42|244.12|246.4|244.1|246.42|244.12|246.4|244.1|2
1650349790000|2022-04-19 06:29:50|246.42|244.12|246.4|244.1|246.42|244.12|246.4|244.1|2
1650349800000|2022-04-19 06:30:00|246.42|244.12|246.4|244.1|246.44|244.14|246.39|244.09|5
1650349810000|2022-04-19 06:30:10|246.39|244.09|246.38|244.08|246.39|244.09|246.38|244.08|2
1650349820000|2022-04-19 06:30:20|246.37|244.07|246.38|244.08|246.39|244.09|246.37|244.07|4
1650349830000|2022-04-19 06:30:30|246.39|244.09|246.38|244.08|246.39|244.09|246.37|244.07|4
1650349840000|2022-04-19 06:30:40|246.39|244.09|246.38|244.08|246.39|244.09|246.38|244.08|4
1650349850000|2022-04-19 06:30:50|246.35|244.05|246.33|244.03|246.35|244.05|246.32|244.02|8
1650349860000|2022-04-19 06:31:00|246.32|244.02|246.32|244.02|246.32|244.02|246.32|244.02|1
1650349880000|2022-04-19 06:31:20|246.31|244.01|246.31|244.01|246.31|244.01|246.31|244.01|1
1650349890000|2022-04-19 06:31:30|246.3|244|246.3|244|246.3|244|246.29|243.99|3
1650349900000|2022-04-19 06:31:40|246.31|244.01|246.22|243.92|246.32|244.02|246.22|243.92|8
1650349910000|2022-04-19 06:31:50|246.21|243.91|246.19|243.89|246.21|243.91|246.19|243.89|5
1650349920000|2022-04-19 06:32:00|246.22|243.92|246.07|243.77|246.22|243.92|246.07|243.77|5
1650349930000|2022-04-19 06:32:10|246.1|243.8|246.1|243.8|246.1|243.8|246.07|243.77|6
1650349940000|2022-04-19 06:32:20|246.09|243.79|246.05|243.75|246.1|243.8|246.05|243.75|7
1650349950000|2022-04-19 06:32:30|246.04|243.74|246|243.7|246.05|243.75|246|243.7|12
1650349960000|2022-04-19 06:32:40|246.03|243.73|246.03|243.73|246.05|243.75|246.02|243.72|7
1650349980000|2022-04-19 06:33:00|246.02|243.72|246.03|243.73|246.03|243.73|246.02|243.72|2
1650349990000|2022-04-19 06:33:10|246.11|243.81|246.18|243.88|246.18|243.88|246.11|243.81|4
1650350000000|2022-04-19 06:33:20|246.2|243.9|246.27|243.97|246.28|243.98|246.18|243.88|8
1650350010000|2022-04-19 06:33:30|246.26|243.96|246.26|243.96|246.26|243.96|246.26|243.96|1
1650350020000|2022-04-19 06:33:40|246.33|244.03|246.36|244.06|246.41|244.11|246.3|244|6
1650350030000|2022-04-19 06:33:50|246.4|244.1|246.36|244.06|246.4|244.1|246.36|244.06|3
1650350040000|2022-04-19 06:34:00|246.37|244.07|246.4|244.1|246.44|244.14|246.37|244.07|8
1650350060000|2022-04-19 06:34:20|246.37|244.07|246.37|244.07|246.39|244.09|246.33|244.03|9
1650350070000|2022-04-19 06:34:30|246.39|244.09|246.44|244.14|246.45|244.15|246.39|244.09|4
1650350080000|2022-04-19 06:34:40|246.46|244.16|246.44|244.14|246.46|244.16|246.44|244.14|4
1650350100000|2022-04-19 06:35:00|246.43|244.13|246.35|244.05|246.44|244.14|246.33|244.03|12
1650350110000|2022-04-19 06:35:10|246.36|244.06|246.39|244.09|246.4|244.1|246.36|244.06|6
1650350120000|2022-04-19 06:35:20|246.4|244.1|246.4|244.1|246.4|244.1|246.4|244.1|1
1650350130000|2022-04-19 06:35:30|246.41|244.11|246.39|244.09|246.42|244.12|246.39|244.09|5
1650350140000|2022-04-19 06:35:40|246.4|244.1|246.4|244.1|246.4|244.1|246.4|244.1|1
1650350150000|2022-04-19 06:35:50|246.38|244.08|246.35|244.05|246.38|244.08|246.35|244.05|4
1650350160000|2022-04-19 06:36:00|246.37|244.07|246.42|244.12|246.45|244.15|246.36|244.06|9
1650350170000|2022-04-19 06:36:10|246.43|244.13|246.42|244.12|246.44|244.14|246.4|244.1|7
1650350180000|2022-04-19 06:36:20|246.41|244.11|246.42|244.12|246.42|244.12|246.41|244.11|2
1650350220000|2022-04-19 06:37:00|246.45|244.15|246.42|244.12|246.45|244.15|246.42|244.12|3
1650350230000|2022-04-19 06:37:10|246.41|244.11|246.42|244.12|246.42|244.12|246.41|244.11|2
1650350250000|2022-04-19 06:37:30|246.43|244.13|246.41|244.11|246.43|244.13|246.41|244.11|2
1650350260000|2022-04-19 06:37:40|246.49|244.19|246.46|244.16|246.5|244.2|246.46|244.16|6
1650350270000|2022-04-19 06:37:50|246.47|244.17|246.47|244.17|246.47|244.17|246.47|244.17|1
1650350280000|2022-04-19 06:38:00|246.51|244.21|246.49|244.19|246.51|244.21|246.46|244.16|4
1650350290000|2022-04-19 06:38:10|246.46|244.16|246.46|244.16|246.51|244.21|246.46|244.16|5
1650350310000|2022-04-19 06:38:30|246.47|244.17|246.54|244.24|246.54|244.24|246.47|244.17|4
1650350330000|2022-04-19 06:38:50|246.59|244.29|246.54|244.24|246.59|244.29|246.54|244.24|3
1650350340000|2022-04-19 06:39:00|246.52|244.22|246.61|244.31|246.72|244.42|246.52|244.22|13
1650350350000|2022-04-19 06:39:10|246.6|244.3|246.43|244.13|246.6|244.3|246.43|244.13|10
1650350370000|2022-04-19 06:39:30|246.4|244.1|246.4|244.1|246.4|244.1|246.4|244.1|1
1650350380000|2022-04-19 06:39:40|246.41|244.11|246.46|244.16|246.46|244.16|246.41|244.11|6
1650350390000|2022-04-19 06:39:50|246.42|244.12|246.43|244.13|246.43|244.13|246.42|244.12|2
1650350400000|2022-04-19 06:40:00|246.44|244.14|246.42|244.12|246.47|244.17|246.42|244.12|5
1650350420000|2022-04-19 06:40:20|246.45|244.15|246.4|244.1|246.45|244.15|246.4|244.1|4
1650350430000|2022-04-19 06:40:30|246.42|244.12|246.42|244.12|246.42|244.12|246.41|244.11|3
1650350440000|2022-04-19 06:40:40|246.41|244.11|246.45|244.15|246.45|244.15|246.41|244.11|3
1650350450000|2022-04-19 06:40:50|246.42|244.12|246.42|244.12|246.42|244.12|246.42|244.12|1
1650350460000|2022-04-19 06:41:00|246.44|244.14|246.42|244.12|246.44|244.14|246.42|244.12|3
1650350470000|2022-04-19 06:41:10|246.44|244.14|246.26|243.96|246.44|244.14|246.26|243.96|5
1650350480000|2022-04-19 06:41:20|246.25|243.95|246.17|243.87|246.25|243.95|246.16|243.86|4
1650350490000|2022-04-19 06:41:30|246.16|243.86|246.17|243.87|246.17|243.87|246.16|243.86|2
1650350500000|2022-04-19 06:41:40|246.18|243.88|246.18|243.88|246.18|243.88|246.18|243.88|1
1650350510000|2022-04-19 06:41:50|246.22|243.92|246.32|244.02|246.32|244.02|246.22|243.92|5
1650350520000|2022-04-19 06:42:00|246.37|244.07|246.37|244.07|246.37|244.07|246.34|244.04|7
1650350530000|2022-04-19 06:42:10|246.36|244.06|246.34|244.04|246.36|244.06|246.34|244.04|2
1650350540000|2022-04-19 06:42:20|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650350550000|2022-04-19 06:42:30|246.34|244.04|246.26|243.96|246.34|244.04|246.23|243.93|8
1650350560000|2022-04-19 06:42:40|246.25|243.95|246.24|243.94|246.27|243.97|246.24|243.94|6
1650350570000|2022-04-19 06:42:50|246.22|243.92|246.03|243.73|246.22|243.92|246.03|243.73|4
1650350580000|2022-04-19 06:43:00|246.02|243.72|246.03|243.73|246.04|243.74|246.02|243.72|3
1650350590000|2022-04-19 06:43:10|246.04|243.74|246.04|243.74|246.04|243.74|246.04|243.74|1
1650350600000|2022-04-19 06:43:20|246.03|243.73|246.01|243.71|246.03|243.73|245.99|243.69|4
1650350610000|2022-04-19 06:43:30|246.02|243.72|246.17|243.87|246.17|243.87|246|243.7|11
1650350620000|2022-04-19 06:43:40|246.16|243.86|246.2|243.9|246.23|243.93|246.11|243.81|6
1650350630000|2022-04-19 06:43:50|246.14|243.84|246.2|243.9|246.21|243.91|246.14|243.84|5
1650350640000|2022-04-19 06:44:00|246.17|243.87|246.18|243.88|246.18|243.88|246.15|243.85|3
1650350660000|2022-04-19 06:44:20|246.19|243.89|246|243.7|246.19|243.89|246|243.7|4
1650350670000|2022-04-19 06:44:30|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650350680000|2022-04-19 06:44:40|245.99|243.69|245.91|243.61|245.99|243.69|245.91|243.61|6
1650350690000|2022-04-19 06:44:50|245.92|243.62|245.92|243.62|245.92|243.62|245.92|243.62|1
1650350700000|2022-04-19 06:45:00|245.93|243.63|245.91|243.61|246|243.7|245.91|243.61|9
1650350710000|2022-04-19 06:45:10|245.92|243.62|245.91|243.61|245.92|243.62|245.91|243.61|2
1650350740000|2022-04-19 06:45:40|245.97|243.67|246|243.7|246|243.7|245.97|243.67|4
1650350750000|2022-04-19 06:45:50|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650350760000|2022-04-19 06:46:00|246|243.7|246|243.7|246|243.7|246|243.7|1
1650350770000|2022-04-19 06:46:10|246.01|243.71|246|243.7|246.01|243.71|246|243.7|2
1650350780000|2022-04-19 06:46:20|246.01|243.71|246|243.7|246.01|243.71|246|243.7|2
1650350820000|2022-04-19 06:47:00|246.01|243.71|245.99|243.69|246.01|243.71|245.99|243.69|3
1650350830000|2022-04-19 06:47:10|246|243.7|246|243.7|246|243.7|246|243.7|1
1650350840000|2022-04-19 06:47:20|246.01|243.71|246|243.7|246.01|243.71|245.99|243.69|4
1650350850000|2022-04-19 06:47:30|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650350860000|2022-04-19 06:47:40|246|243.7|246|243.7|246|243.7|246|243.7|1
1650350880000|2022-04-19 06:48:00|246.02|243.72|245.99|243.69|246.02|243.72|245.99|243.69|4
1650350890000|2022-04-19 06:48:10|245.98|243.68|245.99|243.69|245.99|243.69|245.98|243.68|2
1650350910000|2022-04-19 06:48:30|246.01|243.71|245.99|243.69|246.01|243.71|245.99|243.69|3
1650350940000|2022-04-19 06:49:00|246.02|243.72|245.94|243.64|246.02|243.72|245.91|243.61|10
1650350950000|2022-04-19 06:49:10|245.93|243.63|245.94|243.64|245.94|243.64|245.93|243.63|2
1650350970000|2022-04-19 06:49:30|245.93|243.63|245.99|243.69|245.99|243.69|245.93|243.63|2
1650350990000|2022-04-19 06:49:50|246|243.7|246.17|243.87|246.17|243.87|246|243.7|7
1650351000000|2022-04-19 06:50:00|246.18|243.88|246.25|243.95|246.25|243.95|246.18|243.88|7
1650351010000|2022-04-19 06:50:10|246.24|243.94|246.34|244.04|246.37|244.07|246.24|243.94|5
1650351020000|2022-04-19 06:50:20|246.36|244.06|246.37|244.07|246.37|244.07|246.36|244.06|2
1650351030000|2022-04-19 06:50:30|246.43|244.13|246.37|244.07|246.43|244.13|246.37|244.07|8
1650351040000|2022-04-19 06:50:40|246.36|244.06|246.36|244.06|246.36|244.06|246.36|244.06|1
1650351050000|2022-04-19 06:50:50|246.37|244.07|246.37|244.07|246.43|244.13|246.37|244.07|6
1650351060000|2022-04-19 06:51:00|246.38|244.08|246.36|244.06|246.38|244.08|246.36|244.06|4
1650351080000|2022-04-19 06:51:20|246.41|244.11|246.09|243.79|246.41|244.11|246.09|243.79|12
1650351100000|2022-04-19 06:51:40|246.1|243.8|245.91|243.61|246.12|243.82|245.91|243.61|11
1650351110000|2022-04-19 06:51:50|245.92|243.62|245.9|243.6|245.92|243.62|245.9|243.6|2
1650351120000|2022-04-19 06:52:00|245.89|243.59|245.9|243.6|245.91|243.61|245.88|243.58|4
1650351130000|2022-04-19 06:52:10|245.89|243.59|245.99|243.69|246.03|243.73|245.89|243.59|7
1650351140000|2022-04-19 06:52:20|245.98|243.68|245.9|243.6|245.98|243.68|245.89|243.59|5
1650351150000|2022-04-19 06:52:30|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|2
1650351180000|2022-04-19 06:53:00|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|2
1650351190000|2022-04-19 06:53:10|245.87|243.57|245.87|243.57|245.88|243.58|245.82|243.52|9
1650351200000|2022-04-19 06:53:20|245.86|243.56|245.82|243.52|245.88|243.58|245.82|243.52|6
1650351210000|2022-04-19 06:53:30|245.81|243.51|245.81|243.51|245.82|243.52|245.76|243.46|11
1650351220000|2022-04-19 06:53:40|245.84|243.54|245.84|243.54|245.84|243.54|245.84|243.54|1
1650351230000|2022-04-19 06:53:50|245.82|243.52|245.84|243.54|245.84|243.54|245.82|243.52|3
1650351240000|2022-04-19 06:54:00|245.83|243.53|245.84|243.54|245.85|243.55|245.83|243.53|4
1650351250000|2022-04-19 06:54:10|245.83|243.53|245.79|243.49|245.83|243.53|245.76|243.46|9
1650351260000|2022-04-19 06:54:20|245.78|243.48|245.67|243.37|245.78|243.48|245.66|243.36|7
1650351280000|2022-04-19 06:54:40|245.63|243.33|245.32|243.02|245.63|243.33|245.32|243.02|16
1650351290000|2022-04-19 06:54:50|245.33|243.03|245.32|243.02|245.33|243.03|245.31|243.01|4
1650351300000|2022-04-19 06:55:00|245.33|243.03|245.12|242.82|245.34|243.04|245.12|242.82|15
1650351310000|2022-04-19 06:55:10|245.11|242.81|245.01|242.71|245.11|242.81|245|242.7|11
1650351320000|2022-04-19 06:55:20|245.02|242.72|245.1|242.8|245.1|242.8|245|242.7|9
1650351330000|2022-04-19 06:55:30|245.11|242.81|245.1|242.8|245.12|242.82|245.09|242.79|10
1650351340000|2022-04-19 06:55:40|245.11|242.81|245.28|242.98|245.28|242.98|245.11|242.81|6
1650351350000|2022-04-19 06:55:50|245.29|242.99|245.38|243.08|245.43|243.13|245.29|242.99|5
1650351360000|2022-04-19 06:56:00|245.39|243.09|245.4|243.1|245.43|243.13|245.39|243.09|7
1650351370000|2022-04-19 06:56:10|245.38|243.08|245.36|243.06|245.38|243.08|245.35|243.05|4
1650351380000|2022-04-19 06:56:20|245.35|243.05|245.32|243.02|245.4|243.1|245.32|243.02|8
1650351390000|2022-04-19 06:56:30|245.31|243.01|245.31|243.01|245.32|243.02|245.29|242.99|5
1650351410000|2022-04-19 06:56:50|245.22|242.92|245.26|242.96|245.31|243.01|245.22|242.92|5
1650351420000|2022-04-19 06:57:00|245.24|242.94|245.24|242.94|245.26|242.96|245.24|242.94|4
1650351430000|2022-04-19 06:57:10|245.25|242.95|245.24|242.94|245.25|242.95|245.24|242.94|2
1650351440000|2022-04-19 06:57:20|245.26|242.96|245.24|242.94|245.26|242.96|245.2|242.9|6
1650351450000|2022-04-19 06:57:30|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650351460000|2022-04-19 06:57:40|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650351470000|2022-04-19 06:57:50|245.23|242.93|245.23|242.93|245.24|242.94|245.23|242.93|3
1650351480000|2022-04-19 06:58:00|245.24|242.94|245.23|242.93|245.25|242.95|245.23|242.93|3
1650351490000|2022-04-19 06:58:10|245.24|242.94|245.23|242.93|245.24|242.94|245.23|242.93|2
1650351520000|2022-04-19 06:58:40|245.25|242.95|245.21|242.91|245.25|242.95|245.19|242.89|6
1650351530000|2022-04-19 06:58:50|245.22|242.92|245.16|242.86|245.22|242.92|245.16|242.86|3
1650351540000|2022-04-19 06:59:00|245.19|242.89|244.92|242.62|245.19|242.89|244.92|242.62|11
1650351550000|2022-04-19 06:59:10|244.9|242.6|244.83|242.53|244.9|242.6|244.79|242.49|17
1650351560000|2022-04-19 06:59:20|244.93|242.63|244.81|242.51|244.93|242.63|244.81|242.51|11
1650351570000|2022-04-19 06:59:30|244.76|242.46|244.79|242.49|244.81|242.51|244.74|242.44|9
1650351580000|2022-04-19 06:59:40|244.81|242.51|244.75|242.45|244.81|242.51|244.74|242.44|4
1650351590000|2022-04-19 06:59:50|244.77|242.47|244.82|242.52|244.82|242.52|244.74|242.44|6
1650351600000|2022-04-19 07:00:00|244.81|242.51|244.76|242.46|244.81|242.51|244.75|242.45|6
1650351610000|2022-04-19 07:00:10|244.75|242.45|244.65|242.35|244.79|242.49|244.65|242.35|10
1650351620000|2022-04-19 07:00:20|244.66|242.36|244.8|242.5|244.8|242.5|244.66|242.36|13
1650351630000|2022-04-19 07:00:30|244.78|242.48|244.79|242.49|244.79|242.49|244.78|242.48|2
1650351640000|2022-04-19 07:00:40|244.78|242.48|244.72|242.42|244.78|242.48|244.72|242.42|5
1650351650000|2022-04-19 07:00:50|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650351660000|2022-04-19 07:01:00|244.75|242.45|244.81|242.51|244.82|242.52|244.75|242.45|10
1650351670000|2022-04-19 07:01:10|244.82|242.52|244.81|242.51|244.82|242.52|244.79|242.49|6
1650351680000|2022-04-19 07:01:20|244.8|242.5|244.83|242.53|244.83|242.53|244.79|242.49|6
1650351690000|2022-04-19 07:01:30|244.82|242.52|244.82|242.52|244.82|242.52|244.82|242.52|1
1650351700000|2022-04-19 07:01:40|244.83|242.53|244.82|242.52|244.83|242.53|244.81|242.51|5
1650351710000|2022-04-19 07:01:50|244.83|242.53|244.89|242.59|244.89|242.59|244.83|242.53|7
1650351720000|2022-04-19 07:02:00|244.91|242.61|244.85|242.55|244.92|242.62|244.85|242.55|10
1650351730000|2022-04-19 07:02:10|244.87|242.57|244.84|242.54|244.87|242.57|244.83|242.53|9
1650351740000|2022-04-19 07:02:20|244.79|242.49|244.83|242.53|244.83|242.53|244.76|242.46|9
1650351750000|2022-04-19 07:02:30|244.82|242.52|244.81|242.51|244.82|242.52|244.81|242.51|2
1650351760000|2022-04-19 07:02:40|244.82|242.52|244.82|242.52|244.82|242.52|244.82|242.52|1
1650351770000|2022-04-19 07:02:50|244.85|242.55|244.81|242.51|244.85|242.55|244.81|242.51|6
1650351780000|2022-04-19 07:03:00|244.79|242.49|244.82|242.52|244.82|242.52|244.72|242.42|15
1650351790000|2022-04-19 07:03:10|244.81|242.51|244.82|242.52|244.82|242.52|244.81|242.51|2
1650351800000|2022-04-19 07:03:20|244.81|242.51|244.81|242.51|244.81|242.51|244.81|242.51|1
1650351810000|2022-04-19 07:03:30|244.8|242.5|244.81|242.51|244.81|242.51|244.8|242.5|2
1650351820000|2022-04-19 07:03:40|244.82|242.52|244.88|242.58|244.88|242.58|244.79|242.49|7
1650351830000|2022-04-19 07:03:50|244.9|242.6|244.9|242.6|244.9|242.6|244.9|242.6|1
1650351840000|2022-04-19 07:04:00|244.91|242.61|244.91|242.61|244.96|242.66|244.9|242.6|5
1650351850000|2022-04-19 07:04:10|244.92|242.62|244.97|242.67|244.99|242.69|244.92|242.62|7
1650351860000|2022-04-19 07:04:20|245|242.7|245.06|242.76|245.16|242.86|244.99|242.69|9
1650351870000|2022-04-19 07:04:30|245|242.7|244.99|242.69|245.06|242.76|244.98|242.68|13
1650351880000|2022-04-19 07:04:40|245|242.7|245|242.7|245|242.7|244.99|242.69|3
1650351890000|2022-04-19 07:04:50|244.93|242.63|244.99|242.69|244.99|242.69|244.93|242.63|5
1650351900000|2022-04-19 07:05:00|244.93|242.63|244.98|242.68|244.99|242.69|244.93|242.63|3
1650351910000|2022-04-19 07:05:10|244.93|242.63|244.99|242.69|244.99|242.69|244.93|242.63|2
1650351920000|2022-04-19 07:05:20|244.98|242.68|244.99|242.69|244.99|242.69|244.98|242.68|2
1650351930000|2022-04-19 07:05:30|244.94|242.64|244.97|242.67|244.99|242.69|244.94|242.64|3
1650351940000|2022-04-19 07:05:40|244.99|242.69|244.97|242.67|244.99|242.69|244.97|242.67|3
1650351950000|2022-04-19 07:05:50|244.98|242.68|244.99|242.69|244.99|242.69|244.98|242.68|6
1650351960000|2022-04-19 07:06:00|244.95|242.65|244.99|242.69|244.99|242.69|244.95|242.65|4
1650351970000|2022-04-19 07:06:10|245|242.7|245.06|242.76|245.08|242.78|245|242.7|5
1650351980000|2022-04-19 07:06:20|245.09|242.79|245.23|242.93|245.26|242.96|245.08|242.78|10
1650351990000|2022-04-19 07:06:30|245.22|242.92|245.26|242.96|245.27|242.97|245.22|242.92|3
1650352000000|2022-04-19 07:06:40|245.27|242.97|245.34|243.04|245.34|243.04|245.26|242.96|5
1650352020000|2022-04-19 07:07:00|245.33|243.03|245.28|242.98|245.34|243.04|245.28|242.98|3
1650352030000|2022-04-19 07:07:10|245.32|243.02|245.27|242.97|245.34|243.04|245.27|242.97|4
1650352040000|2022-04-19 07:07:20|245.33|243.03|245.27|242.97|245.36|243.06|245.27|242.97|8
1650352050000|2022-04-19 07:07:30|245.34|243.04|245.27|242.97|245.34|243.04|245.27|242.97|4
1650352070000|2022-04-19 07:07:50|245.31|243.01|245.27|242.97|245.31|243.01|245.27|242.97|2
1650352080000|2022-04-19 07:08:00|245.28|242.98|245.27|242.97|245.28|242.98|245.27|242.97|2
1650352090000|2022-04-19 07:08:10|245.31|243.01|245.27|242.97|245.31|243.01|245.27|242.97|2
1650352120000|2022-04-19 07:08:40|245.26|242.96|245.35|243.05|245.35|243.05|245.26|242.96|4
1650352130000|2022-04-19 07:08:50|245.31|243.01|245.35|243.05|245.35|243.05|245.3|243|3
1650352140000|2022-04-19 07:09:00|245.26|242.96|245.35|243.05|245.35|243.05|245.26|242.96|3
1650352150000|2022-04-19 07:09:10|245.3|243|245.35|243.05|245.36|243.06|245.3|243|3
1650352160000|2022-04-19 07:09:20|245.36|243.06|245.26|242.96|245.36|243.06|245.26|242.96|6
1650352170000|2022-04-19 07:09:30|245.23|242.93|245.24|242.94|245.26|242.96|245.23|242.93|3
1650352180000|2022-04-19 07:09:40|245.23|242.93|245.22|242.92|245.23|242.93|245.21|242.91|4
1650352190000|2022-04-19 07:09:50|245.21|242.91|245.21|242.91|245.21|242.91|245.2|242.9|5
1650352200000|2022-04-19 07:10:00|245.22|242.92|245.23|242.93|245.24|242.94|245.22|242.92|7
1650352210000|2022-04-19 07:10:10|245.22|242.92|244.99|242.69|245.23|242.93|244.99|242.69|10
1650352220000|2022-04-19 07:10:20|245|242.7|245.1|242.8|245.1|242.8|244.99|242.69|4
1650352230000|2022-04-19 07:10:30|245.04|242.74|245.02|242.72|245.04|242.74|245|242.7|5
1650352240000|2022-04-19 07:10:40|245.01|242.71|245.01|242.71|245.01|242.71|245.01|242.71|1
1650352250000|2022-04-19 07:10:50|245.03|242.73|245.04|242.74|245.04|242.74|245.03|242.73|2
1650352260000|2022-04-19 07:11:00|245.06|242.76|245.11|242.81|245.11|242.81|245.06|242.76|8
1650352270000|2022-04-19 07:11:10|245|242.7|244.99|242.69|245|242.7|244.88|242.58|10
1650352280000|2022-04-19 07:11:20|244.95|242.65|244.96|242.66|244.96|242.66|244.95|242.65|4
1650352290000|2022-04-19 07:11:30|244.95|242.65|244.93|242.63|244.95|242.65|244.93|242.63|3
1650352300000|2022-04-19 07:11:40|244.98|242.68|244.93|242.63|244.98|242.68|244.91|242.61|16
1650352310000|2022-04-19 07:11:50|244.9|242.6|244.92|242.62|244.99|242.69|244.9|242.6|10
1650352330000|2022-04-19 07:12:10|244.97|242.67|244.95|242.65|244.99|242.69|244.95|242.65|6
1650352340000|2022-04-19 07:12:20|244.94|242.64|244.94|242.64|245.04|242.74|244.91|242.61|10
1650352350000|2022-04-19 07:12:30|244.92|242.62|244.98|242.68|245.02|242.72|244.92|242.62|11
1650352370000|2022-04-19 07:12:50|244.99|242.69|244.87|242.57|244.99|242.69|244.87|242.57|16
1650352380000|2022-04-19 07:13:00|244.86|242.56|244.82|242.52|244.89|242.59|244.82|242.52|9
1650352390000|2022-04-19 07:13:10|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650352400000|2022-04-19 07:13:20|244.84|242.54|244.9|242.6|244.9|242.6|244.83|242.53|6
1650352410000|2022-04-19 07:13:30|244.91|242.61|245|242.7|245.08|242.78|244.9|242.6|17
1650352420000|2022-04-19 07:13:40|245.01|242.71|245|242.7|245.01|242.71|245|242.7|2
1650352430000|2022-04-19 07:13:50|244.96|242.66|244.91|242.61|244.96|242.66|244.89|242.59|7
1650352440000|2022-04-19 07:14:00|244.88|242.58|244.89|242.59|244.91|242.61|244.84|242.54|9
1650352450000|2022-04-19 07:14:10|244.88|242.58|244.8|242.5|244.88|242.58|244.8|242.5|8
1650352460000|2022-04-19 07:14:20|244.79|242.49|244.87|242.57|244.88|242.58|244.79|242.49|8
1650352470000|2022-04-19 07:14:30|244.88|242.58|244.82|242.52|244.88|242.58|244.82|242.52|4
1650352490000|2022-04-19 07:14:50|244.83|242.53|244.78|242.48|244.83|242.53|244.77|242.47|7
1650352500000|2022-04-19 07:15:00|244.77|242.47|244.76|242.46|244.78|242.48|244.74|242.44|11
1650352510000|2022-04-19 07:15:10|244.67|242.37|244.41|242.11|244.67|242.37|244.4|242.1|16
1650352520000|2022-04-19 07:15:20|244.43|242.13|244.43|242.13|244.45|242.15|244.43|242.13|9
1650352530000|2022-04-19 07:15:30|244.42|242.12|244.43|242.13|244.44|242.14|244.42|242.12|8
1650352540000|2022-04-19 07:15:40|244.42|242.12|244.58|242.28|244.59|242.29|244.41|242.11|19
1650352550000|2022-04-19 07:15:50|244.61|242.31|244.63|242.33|244.63|242.33|244.61|242.31|5
1650352560000|2022-04-19 07:16:00|244.64|242.34|244.63|242.33|244.68|242.38|244.63|242.33|9
1650352570000|2022-04-19 07:16:10|244.62|242.32|244.59|242.29|244.62|242.32|244.59|242.29|4
1650352580000|2022-04-19 07:16:20|244.54|242.24|244.55|242.25|244.6|242.3|244.54|242.24|3
1650352590000|2022-04-19 07:16:30|244.54|242.24|244.47|242.17|244.54|242.24|244.43|242.13|9
1650352600000|2022-04-19 07:16:40|244.45|242.15|244.37|242.07|244.47|242.17|244.36|242.06|10
1650352610000|2022-04-19 07:16:50|244.36|242.06|244.4|242.1|244.47|242.17|244.36|242.06|13
1650352620000|2022-04-19 07:17:00|244.37|242.07|244.16|241.86|244.37|242.07|244.14|241.84|17
1650352630000|2022-04-19 07:17:10|244.11|241.81|244.26|241.96|244.32|242.02|244.1|241.8|15
1650352640000|2022-04-19 07:17:20|244.33|242.03|244.15|241.85|244.33|242.03|244.12|241.82|11
1650352650000|2022-04-19 07:17:30|244.14|241.84|244.01|241.71|244.14|241.84|244.01|241.71|9
1650352660000|2022-04-19 07:17:40|244.02|241.72|244.01|241.71|244.02|241.72|243.92|241.62|11
1650352670000|2022-04-19 07:17:50|244.03|241.73|244.08|241.78|244.08|241.78|244|241.7|11
1650352680000|2022-04-19 07:18:00|244.07|241.77|244.01|241.71|244.07|241.77|244|241.7|10
1650352690000|2022-04-19 07:18:10|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650352700000|2022-04-19 07:18:20|244.14|241.84|244.12|241.82|244.17|241.87|244.12|241.82|5
1650352710000|2022-04-19 07:18:30|244.17|241.87|244.17|241.87|244.21|241.91|244.17|241.87|5
1650352720000|2022-04-19 07:18:40|244.14|241.84|243.92|241.62|244.14|241.84|243.89|241.59|19
1650352730000|2022-04-19 07:18:50|243.88|241.58|243.98|241.68|244.01|241.71|243.88|241.58|9
1650352740000|2022-04-19 07:19:00|243.96|241.66|243.93|241.63|244|241.7|243.93|241.63|7
1650352750000|2022-04-19 07:19:10|243.92|241.62|243.99|241.69|244|241.7|243.92|241.62|9
1650352760000|2022-04-19 07:19:20|244|241.7|244|241.7|244|241.7|243.98|241.68|11
1650352770000|2022-04-19 07:19:30|243.94|241.64|243.92|241.62|243.94|241.64|243.92|241.62|5
1650352780000|2022-04-19 07:19:40|243.9|241.6|243.83|241.53|243.9|241.6|243.83|241.53|6
1650352790000|2022-04-19 07:19:50|243.84|241.54|243.81|241.51|243.86|241.56|243.81|241.51|11
1650352800000|2022-04-19 07:20:00|243.83|241.53|243.8|241.5|243.83|241.53|243.72|241.42|13
1650352810000|2022-04-19 07:20:10|243.79|241.49|243.77|241.47|243.8|241.5|243.76|241.46|6
1650352820000|2022-04-19 07:20:20|243.76|241.46|243.75|241.45|243.76|241.46|243.75|241.45|4
1650352830000|2022-04-19 07:20:30|243.76|241.46|243.74|241.44|243.77|241.47|243.74|241.44|6
1650352840000|2022-04-19 07:20:40|243.75|241.45|243.72|241.42|243.76|241.46|243.68|241.38|11
1650352850000|2022-04-19 07:20:50|243.73|241.43|243.73|241.43|243.74|241.44|243.73|241.43|3
1650352860000|2022-04-19 07:21:00|243.74|241.44|243.77|241.47|243.77|241.47|243.71|241.41|7
1650352870000|2022-04-19 07:21:10|243.8|241.5|243.93|241.63|243.93|241.63|243.8|241.5|11
1650352880000|2022-04-19 07:21:20|243.92|241.62|243.93|241.63|243.94|241.64|243.91|241.61|9
1650352890000|2022-04-19 07:21:30|243.92|241.62|243.91|241.61|243.92|241.62|243.91|241.61|4
1650352900000|2022-04-19 07:21:40|243.9|241.6|243.91|241.61|243.91|241.61|243.89|241.59|3
1650352910000|2022-04-19 07:21:50|243.89|241.59|243.9|241.6|243.91|241.61|243.88|241.58|5
1650352920000|2022-04-19 07:22:00|243.87|241.57|243.89|241.59|243.89|241.59|243.87|241.57|3
1650352970000|2022-04-19 07:22:50|243.91|241.61|244.02|241.72|244.02|241.72|243.9|241.6|5
1650352980000|2022-04-19 07:23:00|244.01|241.71|244|241.7|244.01|241.71|243.99|241.69|6
1650352990000|2022-04-19 07:23:10|244.01|241.71|244.08|241.78|244.09|241.79|244.01|241.71|8
1650353000000|2022-04-19 07:23:20|244.06|241.76|244.15|241.85|244.15|241.85|244.06|241.76|5
1650353010000|2022-04-19 07:23:30|244.13|241.83|244.26|241.96|244.26|241.96|244.13|241.83|8
1650353020000|2022-04-19 07:23:40|244.25|241.95|244.3|242|244.33|242.03|244.25|241.95|4
1650353030000|2022-04-19 07:23:50|244.34|242.04|244.3|242|244.34|242.04|244.3|242|2
1650353040000|2022-04-19 07:24:00|244.34|242.04|244.35|242.05|244.35|242.05|244.33|242.03|4
1650353050000|2022-04-19 07:24:10|244.32|242.02|244.44|242.14|244.46|242.16|244.3|242|10
1650353060000|2022-04-19 07:24:20|244.47|242.17|244.47|242.17|244.47|242.17|244.45|242.15|3
1650353070000|2022-04-19 07:24:30|244.48|242.18|244.56|242.26|244.56|242.26|244.48|242.18|19
1650353080000|2022-04-19 07:24:40|244.57|242.27|244.62|242.32|244.63|242.33|244.57|242.27|6
1650353090000|2022-04-19 07:24:50|244.61|242.31|244.58|242.28|244.61|242.31|244.55|242.25|10
1650353100000|2022-04-19 07:25:00|244.57|242.27|244.54|242.24|244.61|242.31|244.54|242.24|6
1650353110000|2022-04-19 07:25:10|244.5|242.2|244.55|242.25|244.58|242.28|244.5|242.2|10
1650353120000|2022-04-19 07:25:20|244.54|242.24|244.58|242.28|244.6|242.3|244.53|242.23|7
1650353130000|2022-04-19 07:25:30|244.57|242.27|244.55|242.25|244.6|242.3|244.55|242.25|7
1650353150000|2022-04-19 07:25:50|244.56|242.26|244.56|242.26|244.56|242.26|244.55|242.25|3
1650353160000|2022-04-19 07:26:00|244.55|242.25|244.57|242.27|244.58|242.28|244.54|242.24|10
1650353170000|2022-04-19 07:26:10|244.63|242.33|244.54|242.24|244.63|242.33|244.54|242.24|6
1650353180000|2022-04-19 07:26:20|244.53|242.23|244.54|242.24|244.54|242.24|244.53|242.23|4
1650353190000|2022-04-19 07:26:30|244.52|242.22|244.52|242.22|244.54|242.24|244.52|242.22|3
1650353200000|2022-04-19 07:26:40|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650353210000|2022-04-19 07:26:50|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650353220000|2022-04-19 07:27:00|244.5|242.2|244.55|242.25|244.55|242.25|244.5|242.2|6
1650353230000|2022-04-19 07:27:10|244.57|242.27|244.61|242.31|244.63|242.33|244.57|242.27|5
1650353240000|2022-04-19 07:27:20|244.62|242.32|244.62|242.32|244.62|242.32|244.61|242.31|3
1650353250000|2022-04-19 07:27:30|244.64|242.34|244.71|242.41|244.71|242.41|244.64|242.34|3
1650353260000|2022-04-19 07:27:40|244.72|242.42|244.73|242.43|244.76|242.46|244.72|242.42|7
1650353270000|2022-04-19 07:27:50|244.74|242.44|244.72|242.42|244.74|242.44|244.72|242.42|5
1650353280000|2022-04-19 07:28:00|244.69|242.39|244.67|242.37|244.76|242.46|244.67|242.37|10
1650353290000|2022-04-19 07:28:10|244.68|242.38|244.66|242.36|244.68|242.38|244.65|242.35|5
1650353300000|2022-04-19 07:28:20|244.67|242.37|244.65|242.35|244.69|242.39|244.65|242.35|3
1650353310000|2022-04-19 07:28:30|244.64|242.34|244.65|242.35|244.65|242.35|244.64|242.34|2
1650353320000|2022-04-19 07:28:40|244.66|242.36|244.66|242.36|244.66|242.36|244.66|242.36|1
1650353330000|2022-04-19 07:28:50|244.65|242.35|244.66|242.36|244.66|242.36|244.65|242.35|2
1650353340000|2022-04-19 07:29:00|244.62|242.32|244.66|242.36|244.66|242.36|244.62|242.32|6
1650353350000|2022-04-19 07:29:10|244.64|242.34|244.63|242.33|244.64|242.34|244.63|242.33|4
1650353360000|2022-04-19 07:29:20|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650353370000|2022-04-19 07:29:30|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|2
1650353400000|2022-04-19 07:30:00|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|2
1650353410000|2022-04-19 07:30:10|244.63|242.33|244.62|242.32|244.63|242.33|244.62|242.32|2
1650353420000|2022-04-19 07:30:20|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650353430000|2022-04-19 07:30:30|244.61|242.31|244.49|242.19|244.63|242.33|244.49|242.19|8
1650353440000|2022-04-19 07:30:40|244.47|242.17|244.43|242.13|244.47|242.17|244.43|242.13|5
1650353450000|2022-04-19 07:30:50|244.41|242.11|244.44|242.14|244.44|242.14|244.41|242.11|2
1650353460000|2022-04-19 07:31:00|244.43|242.13|244.4|242.1|244.43|242.13|244.38|242.08|4
1650353470000|2022-04-19 07:31:10|244.41|242.11|244.41|242.11|244.41|242.11|244.39|242.09|6
1650353480000|2022-04-19 07:31:20|244.42|242.12|244.52|242.22|244.54|242.24|244.42|242.12|9
1650353490000|2022-04-19 07:31:30|244.53|242.23|244.52|242.22|244.53|242.23|244.52|242.22|2
1650353500000|2022-04-19 07:31:40|244.53|242.23|244.52|242.22|244.53|242.23|244.52|242.22|2
1650353520000|2022-04-19 07:32:00|244.53|242.23|244.53|242.23|244.54|242.24|244.51|242.21|6
1650353530000|2022-04-19 07:32:10|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|4
1650353540000|2022-04-19 07:32:20|244.52|242.22|244.53|242.23|244.53|242.23|244.52|242.22|2
1650353550000|2022-04-19 07:32:30|244.5|242.2|244.39|242.09|244.5|242.2|244.35|242.05|12
1650353560000|2022-04-19 07:32:40|244.43|242.13|244.48|242.18|244.48|242.18|244.38|242.08|14
1650353570000|2022-04-19 07:32:50|244.5|242.2|244.55|242.25|244.55|242.25|244.5|242.2|8
1650353580000|2022-04-19 07:33:00|244.56|242.26|244.73|242.43|244.73|242.43|244.56|242.26|12
1650353590000|2022-04-19 07:33:10|244.69|242.39|244.71|242.41|244.74|242.44|244.65|242.35|12
1650353600000|2022-04-19 07:33:20|244.7|242.4|244.64|242.34|244.71|242.41|244.64|242.34|8
1650353610000|2022-04-19 07:33:30|244.63|242.33|244.63|242.33|244.63|242.33|244.62|242.32|3
1650353620000|2022-04-19 07:33:40|244.62|242.32|244.6|242.3|244.62|242.32|244.58|242.28|9
1650353630000|2022-04-19 07:33:50|244.59|242.29|244.5|242.2|244.59|242.29|244.5|242.2|7
1650353640000|2022-04-19 07:34:00|244.53|242.23|244.51|242.21|244.54|242.24|244.51|242.21|5
1650353650000|2022-04-19 07:34:10|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650353660000|2022-04-19 07:34:20|244.53|242.23|244.52|242.22|244.53|242.23|244.51|242.21|4
1650353670000|2022-04-19 07:34:30|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|4
1650353680000|2022-04-19 07:34:40|244.49|242.19|244.5|242.2|244.5|242.2|244.49|242.19|2
1650353690000|2022-04-19 07:34:50|244.51|242.21|244.5|242.2|244.51|242.21|244.48|242.18|6
1650353700000|2022-04-19 07:35:00|244.49|242.19|244.47|242.17|244.5|242.2|244.47|242.17|5
1650353710000|2022-04-19 07:35:10|244.48|242.18|244.48|242.18|244.51|242.21|244.47|242.17|5
1650353720000|2022-04-19 07:35:20|244.5|242.2|244.5|242.2|244.51|242.21|244.5|242.2|5
1650353730000|2022-04-19 07:35:30|244.51|242.21|244.51|242.21|244.51|242.21|244.49|242.19|5
1650353740000|2022-04-19 07:35:40|244.49|242.19|244.52|242.22|244.52|242.22|244.49|242.19|2
1650353750000|2022-04-19 07:35:50|244.54|242.24|244.52|242.22|244.54|242.24|244.51|242.21|8
1650353760000|2022-04-19 07:36:00|244.51|242.21|244.52|242.22|244.52|242.22|244.49|242.19|6
1650353770000|2022-04-19 07:36:10|244.51|242.21|244.41|242.11|244.51|242.21|244.41|242.11|7
1650353780000|2022-04-19 07:36:20|244.43|242.13|244.39|242.09|244.43|242.13|244.39|242.09|9
1650353790000|2022-04-19 07:36:30|244.37|242.07|244.35|242.05|244.37|242.07|244.35|242.05|2
1650353810000|2022-04-19 07:36:50|244.38|242.08|244.42|242.12|244.43|242.13|244.35|242.05|7
1650353820000|2022-04-19 07:37:00|244.41|242.11|244.42|242.12|244.42|242.12|244.41|242.11|2
1650353830000|2022-04-19 07:37:10|244.45|242.15|244.54|242.24|244.54|242.24|244.45|242.15|5
1650353840000|2022-04-19 07:37:20|244.53|242.23|244.48|242.18|244.53|242.23|244.47|242.17|4
1650353850000|2022-04-19 07:37:30|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1650353860000|2022-04-19 07:37:40|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|4
1650353870000|2022-04-19 07:37:50|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1650353880000|2022-04-19 07:38:00|244.51|242.21|244.53|242.23|244.54|242.24|244.51|242.21|4
1650353890000|2022-04-19 07:38:10|244.52|242.22|244.46|242.16|244.52|242.22|244.46|242.16|6
1650353900000|2022-04-19 07:38:20|244.47|242.17|244.54|242.24|244.54|242.24|244.47|242.17|4
1650353910000|2022-04-19 07:38:30|244.5|242.2|244.49|242.19|244.53|242.23|244.44|242.14|5
1650353920000|2022-04-19 07:38:40|244.48|242.18|244.54|242.24|244.54|242.24|244.47|242.17|6
1650353930000|2022-04-19 07:38:50|244.53|242.23|244.55|242.25|244.55|242.25|244.52|242.22|4
1650353940000|2022-04-19 07:39:00|244.53|242.23|244.47|242.17|244.53|242.23|244.47|242.17|6
1650353950000|2022-04-19 07:39:10|244.51|242.21|244.42|242.12|244.51|242.21|244.42|242.12|6
1650353960000|2022-04-19 07:39:20|244.39|242.09|244.42|242.12|244.42|242.12|244.39|242.09|2
1650353970000|2022-04-19 07:39:30|244.41|242.11|244.39|242.09|244.42|242.12|244.37|242.07|7
1650353980000|2022-04-19 07:39:40|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1650353990000|2022-04-19 07:39:50|244.38|242.08|244.42|242.12|244.42|242.12|244.38|242.08|8
1650354000000|2022-04-19 07:40:00|244.41|242.11|243.97|241.67|244.42|242.12|243.93|241.63|9
1650354010000|2022-04-19 07:40:10|243.98|241.68|243.96|241.66|243.98|241.68|243.9|241.6|10
1650354020000|2022-04-19 07:40:20|243.97|241.67|243.99|241.69|244|241.7|243.97|241.67|5
1650354030000|2022-04-19 07:40:30|243.98|241.68|243.98|241.68|243.98|241.68|243.98|241.68|1
1650354040000|2022-04-19 07:40:40|243.99|241.69|244.01|241.71|244.02|241.72|243.98|241.68|10
1650354050000|2022-04-19 07:40:50|243.94|241.64|243.9|241.6|243.94|241.64|243.88|241.58|4
1650354060000|2022-04-19 07:41:00|243.89|241.59|243.83|241.53|243.89|241.59|243.82|241.52|5
1650354070000|2022-04-19 07:41:10|243.82|241.52|243.81|241.51|243.84|241.54|243.8|241.5|6
1650354080000|2022-04-19 07:41:20|243.82|241.52|243.93|241.63|244|241.7|243.82|241.52|12
1650354090000|2022-04-19 07:41:30|243.97|241.67|243.96|241.66|243.99|241.69|243.93|241.63|5
1650354100000|2022-04-19 07:41:40|243.98|241.68|243.94|241.64|243.98|241.68|243.94|241.64|2
1650354120000|2022-04-19 07:42:00|243.96|241.66|243.95|241.65|243.97|241.67|243.94|241.64|8
1650354130000|2022-04-19 07:42:10|243.93|241.63|243.93|241.63|243.97|241.67|243.92|241.62|14
1650354140000|2022-04-19 07:42:20|243.94|241.64|243.9|241.6|243.94|241.64|243.9|241.6|3
1650354150000|2022-04-19 07:42:30|243.92|241.62|243.93|241.63|243.93|241.63|243.92|241.62|2
1650354160000|2022-04-19 07:42:40|243.94|241.64|243.95|241.65|243.97|241.67|243.92|241.62|7
1650354170000|2022-04-19 07:42:50|243.96|241.66|243.94|241.64|243.96|241.66|243.94|241.64|3
1650354180000|2022-04-19 07:43:00|243.96|241.66|243.92|241.62|243.96|241.66|243.92|241.62|3
1650354200000|2022-04-19 07:43:20|243.97|241.67|244.24|241.94|244.25|241.95|243.9|241.6|17
1650354240000|2022-04-19 07:44:00|244.26|241.96|244.24|241.94|244.28|241.98|244.24|241.94|4
1650354280000|2022-04-19 07:44:40|244.23|241.93|244.24|241.94|244.24|241.94|244.23|241.93|2
1650354300000|2022-04-19 07:45:00|244.25|241.95|244.02|241.72|244.25|241.95|244.01|241.71|10
1650354310000|2022-04-19 07:45:10|244.05|241.75|243.98|241.68|244.06|241.76|243.98|241.68|7
1650354320000|2022-04-19 07:45:20|244.03|241.73|244.01|241.71|244.03|241.73|244|241.7|8
1650354330000|2022-04-19 07:45:30|244|241.7|244.25|241.95|244.25|241.95|244|241.7|6
1650354340000|2022-04-19 07:45:40|244.26|241.96|244.22|241.92|244.26|241.96|244.21|241.91|7
1650354350000|2022-04-19 07:45:50|244.23|241.93|244.22|241.92|244.24|241.94|244.19|241.89|11
1650354360000|2022-04-19 07:46:00|244.19|241.89|244.19|241.89|244.19|241.89|244.19|241.89|1
1650354370000|2022-04-19 07:46:10|244.2|241.9|244.35|242.05|244.37|242.07|244.2|241.9|12
1650354380000|2022-04-19 07:46:20|244.34|242.04|244.3|242|244.34|242.04|244.3|242|3
1650354400000|2022-04-19 07:46:40|244.31|242.01|244.3|242|244.31|242.01|244.3|242|2
1650354430000|2022-04-19 07:47:10|244.32|242.02|244.42|242.12|244.42|242.12|244.32|242.02|5
1650354440000|2022-04-19 07:47:20|244.41|242.11|244.48|242.18|244.48|242.18|244.41|242.11|2
1650354450000|2022-04-19 07:47:30|244.49|242.19|244.47|242.17|244.49|242.19|244.47|242.17|2
1650354460000|2022-04-19 07:47:40|244.44|242.14|244.41|242.11|244.44|242.14|244.41|242.11|6
1650354480000|2022-04-19 07:48:00|244.4|242.1|244.41|242.11|244.42|242.12|244.4|242.1|6
1650354490000|2022-04-19 07:48:10|244.4|242.1|244.4|242.1|244.4|242.1|244.39|242.09|3
1650354500000|2022-04-19 07:48:20|244.41|242.11|244.62|242.32|244.62|242.32|244.41|242.11|10
1650354520000|2022-04-19 07:48:40|244.61|242.31|244.62|242.32|244.62|242.32|244.61|242.31|2
1650354530000|2022-04-19 07:48:50|244.61|242.31|244.62|242.32|244.63|242.33|244.58|242.28|5
1650354540000|2022-04-19 07:49:00|244.6|242.3|244.62|242.32|244.62|242.32|244.59|242.29|3
1650354560000|2022-04-19 07:49:20|244.59|242.29|244.62|242.32|244.63|242.33|244.59|242.29|4
1650354570000|2022-04-19 07:49:30|244.61|242.31|244.62|242.32|244.62|242.32|244.61|242.31|2
1650354580000|2022-04-19 07:49:40|244.66|242.36|244.69|242.39|244.69|242.39|244.66|242.36|2
1650354590000|2022-04-19 07:49:50|244.7|242.4|244.8|242.5|244.8|242.5|244.67|242.37|11
1650354600000|2022-04-19 07:50:00|244.81|242.51|244.81|242.51|244.84|242.54|244.81|242.51|4
1650354610000|2022-04-19 07:50:10|244.8|242.5|244.81|242.51|244.81|242.51|244.79|242.49|3
1650354620000|2022-04-19 07:50:20|244.91|242.61|244.83|242.53|244.92|242.62|244.83|242.53|8
1650354630000|2022-04-19 07:50:30|244.81|242.51|244.82|242.52|244.85|242.55|244.81|242.51|8
1650354640000|2022-04-19 07:50:40|244.81|242.51|244.73|242.43|244.81|242.51|244.72|242.42|6
1650354650000|2022-04-19 07:50:50|244.72|242.42|244.73|242.43|244.73|242.43|244.72|242.42|2
1650354660000|2022-04-19 07:51:00|244.72|242.42|244.72|242.42|244.74|242.44|244.71|242.41|7
1650354670000|2022-04-19 07:51:10|244.71|242.41|244.62|242.32|244.71|242.41|244.61|242.31|13
1650354690000|2022-04-19 07:51:30|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|4
1650354700000|2022-04-19 07:51:40|244.63|242.33|244.62|242.32|244.64|242.34|244.61|242.31|4
1650354710000|2022-04-19 07:51:50|244.61|242.31|244.61|242.31|244.62|242.32|244.61|242.31|3
1650354720000|2022-04-19 07:52:00|244.6|242.3|244.62|242.32|244.62|242.32|244.6|242.3|3
1650354730000|2022-04-19 07:52:10|244.61|242.31|244.62|242.32|244.63|242.33|244.61|242.31|11
1650354740000|2022-04-19 07:52:20|244.61|242.31|244.62|242.32|244.62|242.32|244.61|242.31|2
1650354750000|2022-04-19 07:52:30|244.67|242.37|244.69|242.39|244.69|242.39|244.67|242.37|3
1650354760000|2022-04-19 07:52:40|244.68|242.38|244.64|242.34|244.68|242.38|244.64|242.34|6
1650354770000|2022-04-19 07:52:50|244.62|242.32|244.73|242.43|244.73|242.43|244.62|242.32|8
1650354780000|2022-04-19 07:53:00|244.74|242.44|244.74|242.44|244.75|242.45|244.74|242.44|3
1650354790000|2022-04-19 07:53:10|244.75|242.45|244.75|242.45|244.77|242.47|244.75|242.45|5
1650354800000|2022-04-19 07:53:20|244.78|242.48|244.81|242.51|244.82|242.52|244.78|242.48|3
1650354810000|2022-04-19 07:53:30|244.8|242.5|244.81|242.51|244.81|242.51|244.8|242.5|2
1650354830000|2022-04-19 07:53:50|244.82|242.52|244.82|242.52|244.82|242.52|244.82|242.52|1
1650354840000|2022-04-19 07:54:00|244.81|242.51|244.82|242.52|244.83|242.53|244.8|242.5|5
1650354850000|2022-04-19 07:54:10|244.81|242.51|244.81|242.51|244.82|242.52|244.8|242.5|5
1650354860000|2022-04-19 07:54:20|244.8|242.5|244.8|242.5|244.8|242.5|244.78|242.48|4
1650354870000|2022-04-19 07:54:30|244.78|242.48|244.75|242.45|244.78|242.48|244.73|242.43|4
1650354880000|2022-04-19 07:54:40|244.74|242.44|244.75|242.45|244.75|242.45|244.74|242.44|12
1650354890000|2022-04-19 07:54:50|244.74|242.44|244.76|242.46|244.76|242.46|244.74|242.44|11
1650354900000|2022-04-19 07:55:00|244.72|242.42|244.74|242.44|244.78|242.48|244.72|242.42|5
1650354910000|2022-04-19 07:55:10|244.71|242.41|244.75|242.45|244.75|242.45|244.71|242.41|2
1650354920000|2022-04-19 07:55:20|244.74|242.44|244.73|242.43|244.74|242.44|244.73|242.43|2
1650354930000|2022-04-19 07:55:30|244.74|242.44|244.82|242.52|244.84|242.54|244.74|242.44|10
1650354950000|2022-04-19 07:55:50|244.81|242.51|244.82|242.52|244.82|242.52|244.8|242.5|3
1650354960000|2022-04-19 07:56:00|244.81|242.51|244.81|242.51|244.81|242.51|244.8|242.5|3
1650354980000|2022-04-19 07:56:20|244.82|242.52|244.82|242.52|244.82|242.52|244.81|242.51|3
1650354990000|2022-04-19 07:56:30|244.81|242.51|244.84|242.54|244.84|242.54|244.8|242.5|6
1650355010000|2022-04-19 07:56:50|244.83|242.53|244.83|242.53|244.85|242.55|244.83|242.53|3
1650355020000|2022-04-19 07:57:00|244.84|242.54|244.83|242.53|244.84|242.54|244.82|242.52|6
1650355030000|2022-04-19 07:57:10|244.82|242.52|244.82|242.52|244.83|242.53|244.81|242.51|4
1650355040000|2022-04-19 07:57:20|244.87|242.57|244.87|242.57|244.9|242.6|244.87|242.57|4
1650355050000|2022-04-19 07:57:30|244.88|242.58|244.88|242.58|244.88|242.58|244.88|242.58|1
1650355060000|2022-04-19 07:57:40|244.89|242.59|245.34|243.04|245.34|243.04|244.88|242.58|13
1650355070000|2022-04-19 07:57:50|245.3|243|245.29|242.99|245.3|243|245.28|242.98|8
1650355080000|2022-04-19 07:58:00|245.28|242.98|245.37|243.07|245.37|243.07|245.28|242.98|4
1650355090000|2022-04-19 07:58:10|245.38|243.08|245.38|243.08|245.38|243.08|245.3|243|8
1650355100000|2022-04-19 07:58:20|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650355110000|2022-04-19 07:58:30|245.39|243.09|245.39|243.09|245.39|243.09|245.39|243.09|1
1650355120000|2022-04-19 07:58:40|245.36|243.06|245.37|243.07|245.37|243.07|245.36|243.06|2
1650355130000|2022-04-19 07:58:50|245.39|243.09|245.49|243.19|245.49|243.19|245.39|243.09|6
1650355140000|2022-04-19 07:59:00|245.48|243.18|245.55|243.25|245.56|243.26|245.47|243.17|6
1650355150000|2022-04-19 07:59:10|245.57|243.27|245.46|243.16|245.57|243.27|245.45|243.15|12
1650355160000|2022-04-19 07:59:20|245.47|243.17|245.53|243.23|245.54|243.24|245.47|243.17|6
1650355180000|2022-04-19 07:59:40|245.44|243.14|245.41|243.11|245.44|243.14|245.39|243.09|8
1650355190000|2022-04-19 07:59:50|245.39|243.09|245.41|243.11|245.41|243.11|245.39|243.09|2
1650355200000|2022-04-19 08:00:00|245.39|243.09|245.37|243.07|245.41|243.11|245.37|243.07|4
1650355210000|2022-04-19 08:00:10|245.4|243.1|245.43|243.13|245.43|243.13|245.4|243.1|4
1650355220000|2022-04-19 08:00:20|245.42|243.12|245.06|242.76|245.42|243.12|245.06|242.76|14
1650355230000|2022-04-19 08:00:30|245.05|242.75|244.93|242.63|245.05|242.75|244.91|242.61|9
1650355240000|2022-04-19 08:00:40|244.92|242.62|245.1|242.8|245.1|242.8|244.91|242.61|10
1650355250000|2022-04-19 08:00:50|245.11|242.81|245.19|242.89|245.2|242.9|245.11|242.81|7
1650355260000|2022-04-19 08:01:00|245.18|242.88|245.25|242.95|245.25|242.95|245.18|242.88|8
1650355270000|2022-04-19 08:01:10|245.22|242.92|245.27|242.97|245.27|242.97|245.22|242.92|3
1650355280000|2022-04-19 08:01:20|245.28|242.98|245.27|242.97|245.28|242.98|245.27|242.97|2
1650355290000|2022-04-19 08:01:30|245.28|242.98|245.42|243.12|245.43|243.13|245.28|242.98|19
1650355300000|2022-04-19 08:01:40|245.4|243.1|245.43|243.13|245.51|243.21|245.4|243.1|14
1650355310000|2022-04-19 08:01:50|245.42|243.12|245.35|243.05|245.45|243.15|245.33|243.03|8
1650355320000|2022-04-19 08:02:00|245.36|243.06|245.35|243.05|245.39|243.09|245.34|243.04|11
1650355330000|2022-04-19 08:02:10|245.32|243.02|245.32|243.02|245.32|243.02|245.31|243.01|3
1650355340000|2022-04-19 08:02:20|245.31|243.01|245.29|242.99|245.32|243.02|245.28|242.98|10
1650355350000|2022-04-19 08:02:30|245.28|242.98|245.33|243.03|245.33|243.03|245.28|242.98|10
1650355360000|2022-04-19 08:02:40|245.32|243.02|245.32|243.02|245.32|243.02|245.32|243.02|1
1650355370000|2022-04-19 08:02:50|245.33|243.03|245.32|243.02|245.33|243.03|245.32|243.02|6
1650355380000|2022-04-19 08:03:00|245.25|242.95|245.26|242.96|245.26|242.96|245.23|242.93|7
1650355390000|2022-04-19 08:03:10|245.25|242.95|245.27|242.97|245.27|242.97|245.25|242.95|2
1650355400000|2022-04-19 08:03:20|245.25|242.95|245.25|242.95|245.28|242.98|245.25|242.95|5
1650355410000|2022-04-19 08:03:30|245.26|242.96|245.34|243.04|245.34|243.04|245.26|242.96|10
1650355420000|2022-04-19 08:03:40|245.36|243.06|245.33|243.03|245.36|243.06|245.33|243.03|5
1650355430000|2022-04-19 08:03:50|245.3|243|245.26|242.96|245.31|243.01|245.26|242.96|6
1650355440000|2022-04-19 08:04:00|245.25|242.95|244.98|242.68|245.25|242.95|244.96|242.66|12
1650355460000|2022-04-19 08:04:20|244.94|242.64|244.87|242.57|244.94|242.64|244.87|242.57|9
1650355470000|2022-04-19 08:04:30|244.86|242.56|244.92|242.62|244.92|242.62|244.86|242.56|3
1650355480000|2022-04-19 08:04:40|244.93|242.63|244.89|242.59|244.95|242.65|244.89|242.59|5
1650355490000|2022-04-19 08:04:50|244.88|242.58|244.9|242.6|244.9|242.6|244.88|242.58|5
1650355500000|2022-04-19 08:05:00|244.89|242.59|244.95|242.65|244.96|242.66|244.89|242.59|9
1650355510000|2022-04-19 08:05:10|244.97|242.67|244.93|242.63|244.97|242.67|244.9|242.6|10
1650355520000|2022-04-19 08:05:20|244.94|242.64|244.94|242.64|244.94|242.64|244.94|242.64|1
1650355540000|2022-04-19 08:05:40|244.95|242.65|244.9|242.6|244.95|242.65|244.89|242.59|6
1650355550000|2022-04-19 08:05:50|244.88|242.58|244.88|242.58|244.89|242.59|244.88|242.58|3
1650355560000|2022-04-19 08:06:00|244.89|242.59|244.94|242.64|244.95|242.65|244.86|242.56|11
1650355570000|2022-04-19 08:06:10|244.93|242.63|244.93|242.63|244.93|242.63|244.93|242.63|1
1650355580000|2022-04-19 08:06:20|244.98|242.68|244.93|242.63|245.05|242.75|244.92|242.62|9
1650355590000|2022-04-19 08:06:30|244.96|242.66|245.21|242.91|245.21|242.91|244.96|242.66|14
1650355600000|2022-04-19 08:06:40|245.2|242.9|245.2|242.9|245.2|242.9|245.2|242.9|1
1650355610000|2022-04-19 08:06:50|245.3|243|245.23|242.93|245.3|243|245.23|242.93|7
1650355620000|2022-04-19 08:07:00|245.22|242.92|245.22|242.92|245.24|242.94|245.22|242.92|3
1650355630000|2022-04-19 08:07:10|245.24|242.94|245.24|242.94|245.24|242.94|245.23|242.93|3
1650355640000|2022-04-19 08:07:20|245.23|242.93|245.24|242.94|245.24|242.94|245.23|242.93|2
1650355650000|2022-04-19 08:07:30|245.26|242.96|245.27|242.97|245.27|242.97|245.24|242.94|4
1650355660000|2022-04-19 08:07:40|245.28|242.98|245.31|243.01|245.32|243.02|245.28|242.98|5
1650355670000|2022-04-19 08:07:50|245.32|243.02|245.39|243.09|245.46|243.16|245.29|242.99|20
1650355680000|2022-04-19 08:08:00|245.38|243.08|245.39|243.09|245.39|243.09|245.31|243.01|4
1650355690000|2022-04-19 08:08:10|245.38|243.08|245.39|243.09|245.39|243.09|245.38|243.08|2
1650355700000|2022-04-19 08:08:20|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650355720000|2022-04-19 08:08:40|245.44|243.14|245.52|243.22|245.52|243.22|245.39|243.09|10
1650355730000|2022-04-19 08:08:50|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|4
1650355740000|2022-04-19 08:09:00|245.53|243.23|245.54|243.24|245.54|243.24|245.52|243.22|3
1650355750000|2022-04-19 08:09:10|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|2
1650355770000|2022-04-19 08:09:30|245.55|243.25|245.55|243.25|245.55|243.25|245.55|243.25|1
1650355780000|2022-04-19 08:09:40|245.53|243.23|245.55|243.25|245.55|243.25|245.5|243.2|3
1650355790000|2022-04-19 08:09:50|245.54|243.24|245.54|243.24|245.54|243.24|245.54|243.24|1
1650355800000|2022-04-19 08:10:00|245.56|243.26|245.65|243.35|245.71|243.41|245.56|243.26|12
1650355810000|2022-04-19 08:10:10|245.64|243.34|245.66|243.36|245.72|243.42|245.64|243.34|10
1650355820000|2022-04-19 08:10:20|245.67|243.37|245.68|243.38|245.68|243.38|245.67|243.37|2
1650355830000|2022-04-19 08:10:30|245.69|243.39|245.73|243.43|245.77|243.47|245.69|243.39|3
1650355840000|2022-04-19 08:10:40|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650355850000|2022-04-19 08:10:50|245.71|243.41|245.77|243.47|245.77|243.47|245.71|243.41|2
1650355860000|2022-04-19 08:11:00|245.86|243.56|245.8|243.5|245.86|243.56|245.8|243.5|6
1650355870000|2022-04-19 08:11:10|245.81|243.51|245.83|243.53|245.83|243.53|245.8|243.5|3
1650355880000|2022-04-19 08:11:20|245.8|243.5|246.23|243.93|246.29|243.99|245.8|243.5|18
1650355890000|2022-04-19 08:11:30|246.22|243.92|246.15|243.85|246.22|243.92|246.15|243.85|5
1650355910000|2022-04-19 08:11:50|246|243.7|246.08|243.78|246.08|243.78|246|243.7|3
1650355920000|2022-04-19 08:12:00|246.17|243.87|246.26|243.96|246.27|243.97|246.17|243.87|8
1650355930000|2022-04-19 08:12:10|246.22|243.92|246.26|243.96|246.28|243.98|246.21|243.91|4
1650355960000|2022-04-19 08:12:40|246.22|243.92|246.26|243.96|246.31|244.01|246.22|243.92|4
1650355970000|2022-04-19 08:12:50|246.24|243.94|246.24|243.94|246.27|243.97|246.23|243.93|5
1650355980000|2022-04-19 08:13:00|246.25|243.95|246.27|243.97|246.27|243.97|246.25|243.95|2
1650355990000|2022-04-19 08:13:10|246.25|243.95|246.25|243.95|246.25|243.95|246.25|243.95|1
1650356000000|2022-04-19 08:13:20|246.27|243.97|246.36|244.06|246.36|244.06|246.27|243.97|3
1650356010000|2022-04-19 08:13:30|246.35|244.05|246.35|244.05|246.36|244.06|246.34|244.04|4
1650356020000|2022-04-19 08:13:40|246.34|244.04|246.34|244.04|246.34|244.04|246.34|244.04|1
1650356030000|2022-04-19 08:13:50|246.31|244.01|246.29|243.99|246.31|244.01|246.29|243.99|3
1650356040000|2022-04-19 08:14:00|246.21|243.91|246.27|243.97|246.32|244.02|246.21|243.91|7
1650356050000|2022-04-19 08:14:10|246.3|244|245.96|243.66|246.3|244|245.96|243.66|14
1650356060000|2022-04-19 08:14:20|245.98|243.68|245.98|243.68|245.98|243.68|245.97|243.67|5
1650356070000|2022-04-19 08:14:30|245.97|243.67|245.84|243.54|245.97|243.67|245.84|243.54|11
1650356080000|2022-04-19 08:14:40|245.88|243.58|245.89|243.59|245.89|243.59|245.88|243.58|4
1650356090000|2022-04-19 08:14:50|245.88|243.58|245.79|243.49|245.88|243.58|245.78|243.48|8
1650356100000|2022-04-19 08:15:00|245.78|243.48|245.8|243.5|245.8|243.5|245.78|243.48|3
1650356110000|2022-04-19 08:15:10|245.81|243.51|245.81|243.51|245.81|243.51|245.81|243.51|1
1650356120000|2022-04-19 08:15:20|245.82|243.52|245.81|243.51|245.82|243.52|245.81|243.51|2
1650356130000|2022-04-19 08:15:30|245.85|243.55|245.92|243.62|245.92|243.62|245.85|243.55|9
1650356140000|2022-04-19 08:15:40|245.91|243.61|245.91|243.61|245.91|243.61|245.91|243.61|1
1650356150000|2022-04-19 08:15:50|245.84|243.54|245.83|243.53|245.9|243.6|245.83|243.53|6
1650356160000|2022-04-19 08:16:00|245.84|243.54|245.9|243.6|245.91|243.61|245.83|243.53|7
1650356170000|2022-04-19 08:16:10|245.88|243.58|245.9|243.6|245.9|243.6|245.88|243.58|3
1650356180000|2022-04-19 08:16:20|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|2
1650356190000|2022-04-19 08:16:30|245.91|243.61|245.91|243.61|245.91|243.61|245.91|243.61|1
1650356200000|2022-04-19 08:16:40|245.92|243.62|246.09|243.79|246.09|243.79|245.92|243.62|7
1650356210000|2022-04-19 08:16:50|246.1|243.8|246.01|243.71|246.1|243.8|246.01|243.71|3
1650356220000|2022-04-19 08:17:00|246|243.7|246.02|243.72|246.06|243.76|246|243.7|5
1650356230000|2022-04-19 08:17:10|246|243.7|246.01|243.71|246.02|243.72|246|243.7|6
1650356240000|2022-04-19 08:17:20|246.02|243.72|246.11|243.81|246.11|243.81|246.02|243.72|5
1650356250000|2022-04-19 08:17:30|246.14|243.84|246.11|243.81|246.14|243.84|246.11|243.81|2
1650356260000|2022-04-19 08:17:40|246.1|243.8|246.03|243.73|246.1|243.8|246.03|243.73|3
1650356270000|2022-04-19 08:17:50|246|243.7|246.02|243.72|246.02|243.72|246|243.7|3
1650356280000|2022-04-19 08:18:00|246.09|243.79|246.09|243.79|246.09|243.79|246.07|243.77|3
1650356290000|2022-04-19 08:18:10|246.02|243.72|246|243.7|246.02|243.72|246|243.7|2
1650356300000|2022-04-19 08:18:20|245.99|243.69|246|243.7|246|243.7|245.99|243.69|2
1650356310000|2022-04-19 08:18:30|245.99|243.69|245.99|243.69|245.99|243.69|245.99|243.69|1
1650356320000|2022-04-19 08:18:40|245.98|243.68|246|243.7|246|243.7|245.98|243.68|5
1650356330000|2022-04-19 08:18:50|246.01|243.71|246.01|243.71|246.02|243.72|246.01|243.71|3
1650356340000|2022-04-19 08:19:00|246|243.7|246|243.7|246.02|243.72|246|243.7|3
1650356350000|2022-04-19 08:19:10|245.96|243.66|245.84|243.54|245.96|243.66|245.84|243.54|9
1650356360000|2022-04-19 08:19:20|245.83|243.53|245.81|243.51|245.83|243.53|245.81|243.51|2
1650356370000|2022-04-19 08:19:30|245.82|243.52|245.76|243.46|245.82|243.52|245.76|243.46|4
1650356380000|2022-04-19 08:19:40|245.79|243.49|245.74|243.44|245.79|243.49|245.74|243.44|4
1650356390000|2022-04-19 08:19:50|245.73|243.43|245.74|243.44|245.74|243.44|245.73|243.43|2
1650356400000|2022-04-19 08:20:00|245.75|243.45|245.65|243.35|245.78|243.48|245.65|243.35|9
1650356410000|2022-04-19 08:20:10|245.66|243.36|245.63|243.33|245.66|243.36|245.63|243.33|8
1650356420000|2022-04-19 08:20:20|245.62|243.32|245.63|243.33|245.64|243.34|245.59|243.29|5
1650356430000|2022-04-19 08:20:30|245.62|243.32|245.6|243.3|245.62|243.32|245.6|243.3|3
1650356440000|2022-04-19 08:20:40|245.61|243.31|245.54|243.24|245.61|243.31|245.52|243.22|12
1650356450000|2022-04-19 08:20:50|245.53|243.23|245.44|243.14|245.53|243.23|245.44|243.14|10
1650356460000|2022-04-19 08:21:00|245.43|243.13|245.44|243.14|245.44|243.14|245.38|243.08|6
1650356470000|2022-04-19 08:21:10|245.43|243.13|245.5|243.2|245.5|243.2|245.43|243.13|5
1650356480000|2022-04-19 08:21:20|245.49|243.19|245.5|243.2|245.5|243.2|245.47|243.17|5
1650356490000|2022-04-19 08:21:30|245.49|243.19|245.5|243.2|245.5|243.2|245.47|243.17|4
1650356500000|2022-04-19 08:21:40|245.45|243.15|245.46|243.16|245.5|243.2|245.45|243.15|5
1650356510000|2022-04-19 08:21:50|245.49|243.19|245.49|243.19|245.49|243.19|245.45|243.15|3
1650356520000|2022-04-19 08:22:00|245.46|243.16|245.63|243.33|245.63|243.33|245.44|243.14|8
1650356530000|2022-04-19 08:22:10|245.64|243.34|245.65|243.35|245.65|243.35|245.59|243.29|4
1650356540000|2022-04-19 08:22:20|245.59|243.29|245.64|243.34|245.64|243.34|245.59|243.29|2
1650356550000|2022-04-19 08:22:30|245.63|243.33|245.63|243.33|245.63|243.33|245.61|243.31|4
1650356560000|2022-04-19 08:22:40|245.62|243.32|245.61|243.31|245.62|243.32|245.61|243.31|2
1650356570000|2022-04-19 08:22:50|245.6|243.3|245.55|243.25|245.61|243.31|245.55|243.25|8
1650356580000|2022-04-19 08:23:00|245.53|243.23|245.52|243.22|245.53|243.23|245.51|243.21|6
1650356590000|2022-04-19 08:23:10|245.51|243.21|245.63|243.33|245.65|243.35|245.49|243.19|9
1650356600000|2022-04-19 08:23:20|245.66|243.36|245.78|243.48|245.85|243.55|245.66|243.36|14
1650356610000|2022-04-19 08:23:30|245.77|243.47|245.74|243.44|245.78|243.48|245.74|243.44|13
1650356620000|2022-04-19 08:23:40|245.76|243.46|245.75|243.45|245.76|243.46|245.66|243.36|15
1650356630000|2022-04-19 08:23:50|245.76|243.46|245.75|243.45|245.76|243.46|245.75|243.45|4
1650356640000|2022-04-19 08:24:00|245.78|243.48|245.83|243.53|245.83|243.53|245.73|243.43|12
1650356650000|2022-04-19 08:24:10|245.84|243.54|245.75|243.45|245.84|243.54|245.75|243.45|8
1650356660000|2022-04-19 08:24:20|245.72|243.42|245.68|243.38|245.73|243.43|245.68|243.38|3
1650356670000|2022-04-19 08:24:30|245.75|243.45|245.88|243.58|245.88|243.58|245.75|243.45|5
1650356680000|2022-04-19 08:24:40|245.89|243.59|245.76|243.46|245.93|243.63|245.76|243.46|11
1650356690000|2022-04-19 08:24:50|245.77|243.47|245.77|243.47|245.79|243.49|245.73|243.43|4
1650356700000|2022-04-19 08:25:00|245.75|243.45|245.75|243.45|245.79|243.49|245.75|243.45|8
1650356710000|2022-04-19 08:25:10|245.78|243.48|245.73|243.43|245.78|243.48|245.73|243.43|10
1650356720000|2022-04-19 08:25:20|245.74|243.44|245.73|243.43|245.8|243.5|245.71|243.41|13
1650356730000|2022-04-19 08:25:30|245.77|243.47|245.74|243.44|245.77|243.47|245.74|243.44|5
1650356740000|2022-04-19 08:25:40|245.73|243.43|245.74|243.44|245.77|243.47|245.73|243.43|4
1650356750000|2022-04-19 08:25:50|245.76|243.46|245.74|243.44|245.77|243.47|245.74|243.44|5
1650356760000|2022-04-19 08:26:00|245.75|243.45|245.75|243.45|245.78|243.48|245.75|243.45|6
1650356770000|2022-04-19 08:26:10|245.7|243.4|245.7|243.4|245.74|243.44|245.7|243.4|4
1650356780000|2022-04-19 08:26:20|245.72|243.42|245.72|243.42|245.72|243.42|245.72|243.42|1
1650356790000|2022-04-19 08:26:30|245.7|243.4|245.74|243.44|245.74|243.44|245.7|243.4|3
1650356800000|2022-04-19 08:26:40|245.81|243.51|245.81|243.51|245.84|243.54|245.8|243.5|9
1650356810000|2022-04-19 08:26:50|245.82|243.52|245.9|243.6|245.9|243.6|245.8|243.5|7
1650356820000|2022-04-19 08:27:00|245.92|243.62|245.93|243.63|245.93|243.63|245.9|243.6|3
1650356830000|2022-04-19 08:27:10|245.94|243.64|245.91|243.61|245.94|243.64|245.91|243.61|8
1650356840000|2022-04-19 08:27:20|245.88|243.58|245.92|243.62|245.92|243.62|245.87|243.57|5
1650356850000|2022-04-19 08:27:30|245.91|243.61|245.92|243.62|245.92|243.62|245.91|243.61|2
1650356860000|2022-04-19 08:27:40|245.93|243.63|245.93|243.63|245.93|243.63|245.93|243.63|1
1650356880000|2022-04-19 08:28:00|245.9|243.6|245.85|243.55|245.91|243.61|245.85|243.55|6
1650356890000|2022-04-19 08:28:10|245.86|243.56|245.8|243.5|245.9|243.6|245.79|243.49|11
1650356900000|2022-04-19 08:28:20|245.81|243.51|245.75|243.45|245.81|243.51|245.74|243.44|6
1650356910000|2022-04-19 08:28:30|245.77|243.47|245.76|243.46|245.77|243.47|245.75|243.45|4
1650356920000|2022-04-19 08:28:40|245.75|243.45|245.74|243.44|245.75|243.45|245.74|243.44|2
1650356930000|2022-04-19 08:28:50|245.75|243.45|245.82|243.52|245.84|243.54|245.75|243.45|8
1650356940000|2022-04-19 08:29:00|245.83|243.53|245.84|243.54|245.84|243.54|245.83|243.53|2
1650356950000|2022-04-19 08:29:10|245.83|243.53|245.83|243.53|245.87|243.57|245.83|243.53|3
1650356960000|2022-04-19 08:29:20|245.85|243.55|245.82|243.52|245.85|243.55|245.82|243.52|3
1650356970000|2022-04-19 08:29:30|245.81|243.51|245.78|243.48|245.84|243.54|245.78|243.48|9
1650356980000|2022-04-19 08:29:40|245.79|243.49|245.83|243.53|245.83|243.53|245.79|243.49|2
1650356990000|2022-04-19 08:29:50|245.84|243.54|245.83|243.53|245.85|243.55|245.83|243.53|6
1650357000000|2022-04-19 08:30:00|245.82|243.52|245.8|243.5|245.85|243.55|245.8|243.5|6
1650357010000|2022-04-19 08:30:10|245.79|243.49|245.82|243.52|245.83|243.53|245.79|243.49|6
1650357020000|2022-04-19 08:30:20|245.8|243.5|245.8|243.5|245.81|243.51|245.79|243.49|7
1650357030000|2022-04-19 08:30:30|245.79|243.49|245.78|243.48|245.81|243.51|245.78|243.48|6
1650357040000|2022-04-19 08:30:40|245.75|243.45|245.75|243.45|245.75|243.45|245.75|243.45|1
1650357050000|2022-04-19 08:30:50|245.77|243.47|245.78|243.48|245.78|243.48|245.77|243.47|2
1650357060000|2022-04-19 08:31:00|245.81|243.51|245.9|243.6|245.9|243.6|245.81|243.51|10
1650357070000|2022-04-19 08:31:10|245.91|243.61|245.92|243.62|245.94|243.64|245.91|243.61|5
1650357080000|2022-04-19 08:31:20|245.93|243.63|245.93|243.63|245.96|243.66|245.93|243.63|8
1650357090000|2022-04-19 08:31:30|245.94|243.64|246|243.7|246|243.7|245.94|243.64|6
1650357120000|2022-04-19 08:32:00|245.98|243.68|245.92|243.62|246|243.7|245.91|243.61|8
1650357130000|2022-04-19 08:32:10|245.93|243.63|245.93|243.63|245.93|243.63|245.93|243.63|1
1650357140000|2022-04-19 08:32:20|245.92|243.62|245.96|243.66|245.99|243.69|245.92|243.62|8
1650357150000|2022-04-19 08:32:30|245.93|243.63|245.93|243.63|245.93|243.63|245.92|243.62|5
1650357160000|2022-04-19 08:32:40|245.94|243.64|245.99|243.69|245.99|243.69|245.93|243.63|6
1650357170000|2022-04-19 08:32:50|245.97|243.67|245.99|243.69|245.99|243.69|245.97|243.67|6
1650357180000|2022-04-19 08:33:00|245.98|243.68|245.92|243.62|245.99|243.69|245.92|243.62|5
1650357240000|2022-04-19 08:34:00|245.93|243.63|245.91|243.61|245.93|243.63|245.91|243.61|3
1650357260000|2022-04-19 08:34:20|245.92|243.62|246|243.7|246|243.7|245.92|243.62|4
1650357270000|2022-04-19 08:34:30|245.99|243.69|246|243.7|246|243.7|245.96|243.66|5
1650357280000|2022-04-19 08:34:40|245.99|243.69|245.91|243.61|245.99|243.69|245.91|243.61|4
1650357290000|2022-04-19 08:34:50|245.9|243.6|245.93|243.63|245.93|243.63|245.89|243.59|5
1650357300000|2022-04-19 08:35:00|245.92|243.62|245.91|243.61|245.92|243.62|245.91|243.61|2
1650357310000|2022-04-19 08:35:10|245.92|243.62|245.91|243.61|245.92|243.62|245.91|243.61|2
1650357320000|2022-04-19 08:35:20|245.92|243.62|245.93|243.63|245.93|243.63|245.92|243.62|2
1650357330000|2022-04-19 08:35:30|245.94|243.64|245.92|243.62|245.94|243.64|245.92|243.62|7
1650357340000|2022-04-19 08:35:40|245.94|243.64|246|243.7|246|243.7|245.94|243.64|4
1650357350000|2022-04-19 08:35:50|245.99|243.69|246|243.7|246|243.7|245.99|243.69|2
1650357360000|2022-04-19 08:36:00|245.98|243.68|246|243.7|246|243.7|245.98|243.68|2
1650357380000|2022-04-19 08:36:20|245.97|243.67|246|243.7|246|243.7|245.97|243.67|2
1650357390000|2022-04-19 08:36:30|245.99|243.69|246|243.7|246|243.7|245.99|243.69|4
1650357400000|2022-04-19 08:36:40|245.98|243.68|246|243.7|246|243.7|245.98|243.68|5
1650357410000|2022-04-19 08:36:50|246.01|243.71|246.01|243.71|246.01|243.71|246.01|243.71|1
1650357420000|2022-04-19 08:37:00|246|243.7|246.01|243.71|246.01|243.71|246|243.7|2
1650357430000|2022-04-19 08:37:10|246|243.7|246.01|243.71|246.01|243.71|246|243.7|2
1650357440000|2022-04-19 08:37:20|246.07|243.77|246.1|243.8|246.1|243.8|246.07|243.77|2
1650357450000|2022-04-19 08:37:30|246.11|243.81|246.11|243.81|246.11|243.81|246.1|243.8|3
1650357470000|2022-04-19 08:37:50|246.1|243.8|246.11|243.81|246.11|243.81|246.1|243.8|2
1650357480000|2022-04-19 08:38:00|246.1|243.8|246.1|243.8|246.12|243.82|246.1|243.8|5
1650357490000|2022-04-19 08:38:10|246.11|243.81|246.18|243.88|246.18|243.88|246.04|243.74|12
1650357500000|2022-04-19 08:38:20|246.2|243.9|246.2|243.9|246.2|243.9|246.18|243.88|4
1650357520000|2022-04-19 08:38:40|246.19|243.89|246.12|243.82|246.19|243.89|246.1|243.8|4
1650357530000|2022-04-19 08:38:50|246.1|243.8|246.1|243.8|246.1|243.8|246.1|243.8|1
1650357540000|2022-04-19 08:39:00|246.08|243.78|246.01|243.71|246.11|243.81|246.01|243.71|5
1650357550000|2022-04-19 08:39:10|246|243.7|246.01|243.71|246.01|243.71|245.99|243.69|4
1650357560000|2022-04-19 08:39:20|245.96|243.66|245.95|243.65|245.98|243.68|245.95|243.65|3
1650357570000|2022-04-19 08:39:30|245.96|243.66|246|243.7|246.02|243.72|245.96|243.66|3
1650357590000|2022-04-19 08:39:50|246.03|243.73|246|243.7|246.03|243.73|246|243.7|3
1650357600000|2022-04-19 08:40:00|246.02|243.72|246|243.7|246.02|243.72|246|243.7|2
1650357610000|2022-04-19 08:40:10|245.99|243.69|245.93|243.63|245.99|243.69|245.93|243.63|2
1650357620000|2022-04-19 08:40:20|245.92|243.62|245.91|243.61|245.95|243.65|245.91|243.61|4
1650357640000|2022-04-19 08:40:40|245.98|243.68|245.98|243.68|245.98|243.68|245.98|243.68|1
1650357650000|2022-04-19 08:40:50|245.81|243.51|245.65|243.35|245.82|243.52|245.61|243.31|16
1650357660000|2022-04-19 08:41:00|245.66|243.36|245.75|243.45|245.75|243.45|245.66|243.36|9
1650357670000|2022-04-19 08:41:10|245.76|243.46|245.75|243.45|245.77|243.47|245.72|243.42|7
1650357690000|2022-04-19 08:41:30|245.74|243.44|245.74|243.44|245.74|243.44|245.74|243.44|1
1650357710000|2022-04-19 08:41:50|245.75|243.45|245.75|243.45|245.76|243.46|245.75|243.45|3
1650357720000|2022-04-19 08:42:00|245.71|243.41|245.75|243.45|245.75|243.45|245.71|243.41|2
1650357730000|2022-04-19 08:42:10|245.78|243.48|245.81|243.51|245.82|243.52|245.7|243.4|13
1650357740000|2022-04-19 08:42:20|245.82|243.52|245.81|243.51|245.82|243.52|245.81|243.51|2
1650357750000|2022-04-19 08:42:30|245.82|243.52|245.82|243.52|245.82|243.52|245.82|243.52|1
1650357760000|2022-04-19 08:42:40|245.83|243.53|245.82|243.52|245.83|243.53|245.82|243.52|4
1650357780000|2022-04-19 08:43:00|245.87|243.57|245.85|243.55|245.87|243.57|245.84|243.54|4
1650357790000|2022-04-19 08:43:10|245.86|243.56|245.86|243.56|245.86|243.56|245.86|243.56|1
1650357820000|2022-04-19 08:43:40|245.92|243.62|245.83|243.53|245.92|243.62|245.83|243.53|5
1650357830000|2022-04-19 08:43:50|245.86|243.56|245.83|243.53|245.86|243.56|245.8|243.5|8
1650357840000|2022-04-19 08:44:00|245.81|243.51|245.69|243.39|245.84|243.54|245.69|243.39|8
1650357850000|2022-04-19 08:44:10|245.71|243.41|245.69|243.39|245.72|243.42|245.69|243.39|6
1650357860000|2022-04-19 08:44:20|245.68|243.38|245.68|243.38|245.7|243.4|245.68|243.38|4
1650357870000|2022-04-19 08:44:30|245.67|243.37|245.65|243.35|245.69|243.39|245.65|243.35|5
1650357880000|2022-04-19 08:44:40|245.72|243.42|245.71|243.41|245.72|243.42|245.71|243.41|4
1650357900000|2022-04-19 08:45:00|245.72|243.42|245.73|243.43|245.8|243.5|245.72|243.42|8
1650357920000|2022-04-19 08:45:20|245.74|243.44|245.73|243.43|245.74|243.44|245.73|243.43|2
1650357930000|2022-04-19 08:45:30|245.72|243.42|245.64|243.34|245.72|243.42|245.63|243.33|9
1650357940000|2022-04-19 08:45:40|245.63|243.33|245.51|243.21|245.63|243.33|245.51|243.21|6
1650357950000|2022-04-19 08:45:50|245.55|243.25|245.59|243.29|245.6|243.3|245.52|243.22|7
1650357960000|2022-04-19 08:46:00|245.58|243.28|245.58|243.28|245.58|243.28|245.57|243.27|3
1650357970000|2022-04-19 08:46:10|245.57|243.27|245.29|242.99|245.57|243.27|245.29|242.99|17
1650357980000|2022-04-19 08:46:20|245.31|243.01|245|242.7|245.31|243.01|244.94|242.64|15
1650357990000|2022-04-19 08:46:30|245.01|242.71|244.94|242.64|245.01|242.71|244.94|242.64|8
1650358000000|2022-04-19 08:46:40|244.93|242.63|244.94|242.64|244.94|242.64|244.93|242.63|4
1650358010000|2022-04-19 08:46:50|244.93|242.63|244.69|242.39|244.94|242.64|244.69|242.39|13
1650358020000|2022-04-19 08:47:00|244.64|242.34|244.5|242.2|244.64|242.34|244.49|242.19|16
1650358030000|2022-04-19 08:47:10|244.49|242.19|244.42|242.12|244.49|242.19|244.39|242.09|9
1650358040000|2022-04-19 08:47:20|244.43|242.13|244.43|242.13|244.47|242.17|244.39|242.09|13
1650358050000|2022-04-19 08:47:30|244.44|242.14|244.48|242.18|244.5|242.2|244.44|242.14|10
1650358060000|2022-04-19 08:47:40|244.47|242.17|244.51|242.21|244.52|242.22|244.46|242.16|8
1650358070000|2022-04-19 08:47:50|244.55|242.25|244.52|242.22|244.56|242.26|244.52|242.22|3
1650358080000|2022-04-19 08:48:00|244.59|242.29|244.65|242.35|244.66|242.36|244.59|242.29|16
1650358090000|2022-04-19 08:48:10|244.66|242.36|244.58|242.28|244.69|242.39|244.58|242.28|9
1650358100000|2022-04-19 08:48:20|244.62|242.32|244.61|242.31|244.63|242.33|244.61|242.31|4
1650358110000|2022-04-19 08:48:30|244.6|242.3|244.63|242.33|244.63|242.33|244.6|242.3|5
1650358120000|2022-04-19 08:48:40|244.62|242.32|244.62|242.32|244.68|242.38|244.62|242.32|6
1650358140000|2022-04-19 08:49:00|244.63|242.33|244.58|242.28|244.63|242.33|244.52|242.22|13
1650358150000|2022-04-19 08:49:10|244.57|242.27|244.56|242.26|244.59|242.29|244.56|242.26|4
1650358160000|2022-04-19 08:49:20|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1650358170000|2022-04-19 08:49:30|244.59|242.29|244.46|242.16|244.6|242.3|244.44|242.14|14
1650358180000|2022-04-19 08:49:40|244.45|242.15|244.46|242.16|244.46|242.16|244.45|242.15|2
1650358190000|2022-04-19 08:49:50|244.43|242.13|244.47|242.17|244.49|242.19|244.42|242.12|9
1650358200000|2022-04-19 08:50:00|244.5|242.2|244.45|242.15|244.5|242.2|244.45|242.15|9
1650358210000|2022-04-19 08:50:10|244.44|242.14|244.41|242.11|244.44|242.14|244.41|242.11|6
1650358220000|2022-04-19 08:50:20|244.44|242.14|244.47|242.17|244.47|242.17|244.42|242.12|11
1650358230000|2022-04-19 08:50:30|244.46|242.16|244.38|242.08|244.46|242.16|244.38|242.08|5
1650358240000|2022-04-19 08:50:40|244.44|242.14|244.46|242.16|244.47|242.17|244.44|242.14|4
1650358260000|2022-04-19 08:51:00|244.44|242.14|244.45|242.15|244.48|242.18|244.44|242.14|7
1650358270000|2022-04-19 08:51:10|244.44|242.14|244.41|242.11|244.44|242.14|244.38|242.08|9
1650358280000|2022-04-19 08:51:20|244.42|242.12|244.41|242.11|244.42|242.12|244.34|242.04|9
1650358290000|2022-04-19 08:51:30|244.4|242.1|244.35|242.05|244.4|242.1|244.34|242.04|4
1650358300000|2022-04-19 08:51:40|244.37|242.07|244.36|242.06|244.4|242.1|244.36|242.06|7
1650358310000|2022-04-19 08:51:50|244.41|242.11|244.38|242.08|244.42|242.12|244.38|242.08|7
1650358320000|2022-04-19 08:52:00|244.37|242.07|244.38|242.08|244.4|242.1|244.37|242.07|7
1650358330000|2022-04-19 08:52:10|244.39|242.09|244.39|242.09|244.4|242.1|244.37|242.07|5
1650358340000|2022-04-19 08:52:20|244.38|242.08|244.36|242.06|244.4|242.1|244.33|242.03|13
1650358350000|2022-04-19 08:52:30|244.31|242.01|244.31|242.01|244.31|242.01|244.31|242.01|1
1650358360000|2022-04-19 08:52:40|244.36|242.06|244.26|241.96|244.41|242.11|244.23|241.93|18
1650358370000|2022-04-19 08:52:50|244.25|241.95|244.26|241.96|244.26|241.96|244.25|241.95|4
1650358380000|2022-04-19 08:53:00|244.25|241.95|244.27|241.97|244.29|241.99|244.25|241.95|6
1650358390000|2022-04-19 08:53:10|244.3|242|244.29|241.99|244.32|242.02|244.26|241.96|12
1650358400000|2022-04-19 08:53:20|244.28|241.98|244.27|241.97|244.28|241.98|244.27|241.97|4
1650358430000|2022-04-19 08:53:50|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650358440000|2022-04-19 08:54:00|244.26|241.96|244.2|241.9|244.26|241.96|244.2|241.9|3
1650358450000|2022-04-19 08:54:10|244.21|241.91|244.22|241.92|244.22|241.92|244.21|241.91|2
1650358460000|2022-04-19 08:54:20|244.2|241.9|244.2|241.9|244.2|241.9|244.2|241.9|1
1650358470000|2022-04-19 08:54:30|244.22|241.92|244.2|241.9|244.22|241.92|244.2|241.9|2
1650358500000|2022-04-19 08:55:00|244.21|241.91|244.2|241.9|244.21|241.91|244.2|241.9|4
1650358520000|2022-04-19 08:55:20|244.21|241.91|244.33|242.03|244.33|242.03|244.2|241.9|8
1650358530000|2022-04-19 08:55:30|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650358540000|2022-04-19 08:55:40|244.35|242.05|244.68|242.38|244.68|242.38|244.35|242.05|14
1650358550000|2022-04-19 08:55:50|244.69|242.39|244.77|242.47|244.8|242.5|244.69|242.39|6
1650358560000|2022-04-19 08:56:00|244.76|242.46|244.74|242.44|244.78|242.48|244.72|242.42|6
1650358570000|2022-04-19 08:56:10|244.76|242.46|244.74|242.44|244.76|242.46|244.74|242.44|2
1650358580000|2022-04-19 08:56:20|244.8|242.5|244.73|242.43|244.8|242.5|244.73|242.43|3
1650358590000|2022-04-19 08:56:30|244.74|242.44|244.61|242.31|244.74|242.44|244.61|242.31|11
1650358600000|2022-04-19 08:56:40|244.58|242.28|244.61|242.31|244.61|242.31|244.58|242.28|4
1650358610000|2022-04-19 08:56:50|244.59|242.29|244.59|242.29|244.61|242.31|244.59|242.29|5
1650358620000|2022-04-19 08:57:00|244.56|242.26|244.56|242.26|244.57|242.27|244.55|242.25|4
1650358630000|2022-04-19 08:57:10|244.57|242.27|244.61|242.31|244.65|242.35|244.57|242.27|6
1650358640000|2022-04-19 08:57:20|244.63|242.33|244.62|242.32|244.63|242.33|244.62|242.32|2
1650358650000|2022-04-19 08:57:30|244.61|242.31|244.74|242.44|244.78|242.48|244.61|242.31|4
1650358660000|2022-04-19 08:57:40|244.72|242.42|244.74|242.44|244.75|242.45|244.72|242.42|4
1650358670000|2022-04-19 08:57:50|244.69|242.39|244.73|242.43|244.73|242.43|244.69|242.39|2
1650358680000|2022-04-19 08:58:00|244.74|242.44|244.72|242.42|244.75|242.45|244.72|242.42|4
1650358690000|2022-04-19 08:58:10|244.77|242.47|244.67|242.37|244.77|242.47|244.67|242.37|7
1650358710000|2022-04-19 08:58:30|244.68|242.38|244.74|242.44|244.77|242.47|244.68|242.38|6
1650358720000|2022-04-19 08:58:40|244.75|242.45|244.73|242.43|244.79|242.49|244.73|242.43|4
1650358730000|2022-04-19 08:58:50|244.79|242.49|244.79|242.49|244.79|242.49|244.79|242.49|1
1650358740000|2022-04-19 08:59:00|244.77|242.47|244.79|242.49|244.81|242.51|244.77|242.47|3
1650358750000|2022-04-19 08:59:10|244.74|242.44|244.69|242.39|244.78|242.48|244.67|242.37|12
1650358760000|2022-04-19 08:59:20|244.67|242.37|244.67|242.37|244.67|242.37|244.67|242.37|1
1650358780000|2022-04-19 08:59:40|244.68|242.38|244.45|242.15|244.7|242.4|244.45|242.15|8
1650358790000|2022-04-19 08:59:50|244.43|242.13|244.46|242.16|244.48|242.18|244.42|242.12|12
1650358800000|2022-04-19 09:00:00|244.47|242.17|244.46|242.16|244.49|242.19|244.46|242.16|4
1650358810000|2022-04-19 09:00:10|244.45|242.15|244.45|242.15|244.48|242.18|244.45|242.15|12
1650358820000|2022-04-19 09:00:20|244.44|242.14|244.52|242.22|244.52|242.22|244.44|242.14|4
1650358830000|2022-04-19 09:00:30|244.54|242.24|244.55|242.25|244.57|242.27|244.53|242.23|11
1650358840000|2022-04-19 09:00:40|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650358860000|2022-04-19 09:01:00|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650358870000|2022-04-19 09:01:10|244.57|242.27|244.6|242.3|244.6|242.3|244.54|242.24|9
1650358880000|2022-04-19 09:01:20|244.56|242.26|244.57|242.27|244.59|242.29|244.55|242.25|6
1650358890000|2022-04-19 09:01:30|244.59|242.29|244.6|242.3|244.6|242.3|244.58|242.28|4
1650358900000|2022-04-19 09:01:40|244.59|242.29|244.59|242.29|244.61|242.31|244.58|242.28|6
1650358910000|2022-04-19 09:01:50|244.58|242.28|244.59|242.29|244.61|242.31|244.57|242.27|10
1650358920000|2022-04-19 09:02:00|244.57|242.27|244.58|242.28|244.6|242.3|244.56|242.26|7
1650358930000|2022-04-19 09:02:10|244.59|242.29|244.59|242.29|244.62|242.32|244.55|242.25|12
1650358940000|2022-04-19 09:02:20|244.58|242.28|244.57|242.27|244.62|242.32|244.56|242.26|12
1650358950000|2022-04-19 09:02:30|244.62|242.32|244.64|242.34|244.66|242.36|244.61|242.31|10
1650358960000|2022-04-19 09:02:40|244.66|242.36|244.67|242.37|244.67|242.37|244.66|242.36|6
1650358970000|2022-04-19 09:02:50|244.66|242.36|244.76|242.46|244.76|242.46|244.66|242.36|6
1650358980000|2022-04-19 09:03:00|244.75|242.45|244.82|242.52|244.82|242.52|244.75|242.45|7
1650358990000|2022-04-19 09:03:10|244.83|242.53|244.87|242.57|244.87|242.57|244.83|242.53|5
1650359000000|2022-04-19 09:03:20|244.88|242.58|244.86|242.56|244.88|242.58|244.86|242.56|13
1650359010000|2022-04-19 09:03:30|244.87|242.57|244.87|242.57|244.88|242.58|244.85|242.55|7
1650359020000|2022-04-19 09:03:40|244.88|242.58|244.83|242.53|244.89|242.59|244.79|242.49|12
1650359030000|2022-04-19 09:03:50|244.82|242.52|244.8|242.5|244.83|242.53|244.79|242.49|7
1650359040000|2022-04-19 09:04:00|244.78|242.48|244.84|242.54|244.87|242.57|244.77|242.47|12
1650359050000|2022-04-19 09:04:10|244.91|242.61|244.88|242.58|244.91|242.61|244.88|242.58|3
1650359060000|2022-04-19 09:04:20|244.89|242.59|244.89|242.59|244.89|242.59|244.89|242.59|1
1650359070000|2022-04-19 09:04:30|244.88|242.58|244.88|242.58|244.89|242.59|244.88|242.58|3
1650359080000|2022-04-19 09:04:40|244.87|242.57|244.78|242.48|244.87|242.57|244.76|242.46|10
1650359090000|2022-04-19 09:04:50|244.79|242.49|244.78|242.48|244.79|242.49|244.77|242.47|6
1650359100000|2022-04-19 09:05:00|244.77|242.47|244.77|242.47|244.79|242.49|244.77|242.47|8
1650359110000|2022-04-19 09:05:10|244.78|242.48|244.75|242.45|244.79|242.49|244.75|242.45|5
1650359120000|2022-04-19 09:05:20|244.76|242.46|244.76|242.46|244.77|242.47|244.76|242.46|3
1650359130000|2022-04-19 09:05:30|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1650359140000|2022-04-19 09:05:40|244.74|242.44|244.75|242.45|244.75|242.45|244.74|242.44|2
1650359150000|2022-04-19 09:05:50|244.77|242.47|244.76|242.46|244.8|242.5|244.74|242.44|10
1650359160000|2022-04-19 09:06:00|244.77|242.47|244.82|242.52|244.84|242.54|244.77|242.47|10
1650359170000|2022-04-19 09:06:10|244.83|242.53|244.83|242.53|244.85|242.55|244.83|242.53|4
1650359180000|2022-04-19 09:06:20|244.84|242.54|244.91|242.61|244.92|242.62|244.84|242.54|8
1650359190000|2022-04-19 09:06:30|244.9|242.6|244.87|242.57|244.9|242.6|244.87|242.57|7
1650359200000|2022-04-19 09:06:40|244.89|242.59|244.89|242.59|244.89|242.59|244.89|242.59|1
1650359210000|2022-04-19 09:06:50|244.82|242.52|244.8|242.5|244.83|242.53|244.78|242.48|10
1650359220000|2022-04-19 09:07:00|244.81|242.51|244.78|242.48|244.82|242.52|244.78|242.48|8
1650359230000|2022-04-19 09:07:10|244.79|242.49|244.76|242.46|244.8|242.5|244.75|242.45|6
1650359240000|2022-04-19 09:07:20|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1650359250000|2022-04-19 09:07:30|244.77|242.47|244.73|242.43|244.77|242.47|244.73|242.43|19
1650359260000|2022-04-19 09:07:40|244.74|242.44|244.75|242.45|244.77|242.47|244.74|242.44|20
1650359270000|2022-04-19 09:07:50|244.78|242.48|244.83|242.53|244.84|242.54|244.78|242.48|19
1650359280000|2022-04-19 09:08:00|244.81|242.51|244.82|242.52|244.84|242.54|244.81|242.51|8
1650359290000|2022-04-19 09:08:10|244.84|242.54|244.84|242.54|244.86|242.56|244.81|242.51|10
1650359300000|2022-04-19 09:08:20|244.83|242.53|244.84|242.54|244.86|242.56|244.83|242.53|8
1650359310000|2022-04-19 09:08:30|244.89|242.59|244.85|242.55|244.9|242.6|244.84|242.54|7
1650359320000|2022-04-19 09:08:40|244.91|242.61|244.88|242.58|244.94|242.64|244.87|242.57|7
1650359330000|2022-04-19 09:08:50|244.91|242.61|244.91|242.61|245|242.7|244.91|242.61|11
1650359340000|2022-04-19 09:09:00|244.92|242.62|245.01|242.71|245.01|242.71|244.91|242.61|7
1650359350000|2022-04-19 09:09:10|245.02|242.72|245.11|242.81|245.11|242.81|245.02|242.72|7
1650359360000|2022-04-19 09:09:20|245.09|242.79|245.1|242.8|245.1|242.8|245.09|242.79|2
1650359370000|2022-04-19 09:09:30|245.11|242.81|245.11|242.81|245.11|242.81|245.08|242.78|3
1650359400000|2022-04-19 09:10:00|245.1|242.8|245.1|242.8|245.1|242.8|245.07|242.77|4
1650359430000|2022-04-19 09:10:30|245.08|242.78|245.03|242.73|245.08|242.78|245.03|242.73|5
1650359450000|2022-04-19 09:10:50|245.04|242.74|245.02|242.72|245.06|242.76|245.02|242.72|6
1650359460000|2022-04-19 09:11:00|245.03|242.73|245.01|242.71|245.06|242.76|244.93|242.63|11
1650359470000|2022-04-19 09:11:10|245|242.7|245|242.7|245.01|242.71|245|242.7|3
1650359480000|2022-04-19 09:11:20|244.99|242.69|245|242.7|245.01|242.71|244.99|242.69|6
1650359500000|2022-04-19 09:11:40|244.94|242.64|244.9|242.6|244.94|242.64|244.9|242.6|6
1650359510000|2022-04-19 09:11:50|244.92|242.62|244.91|242.61|244.92|242.62|244.9|242.6|3
1650359520000|2022-04-19 09:12:00|244.93|242.63|244.91|242.61|244.93|242.63|244.91|242.61|2
1650359530000|2022-04-19 09:12:10|244.93|242.63|244.92|242.62|244.96|242.66|244.92|242.62|3
1650359550000|2022-04-19 09:12:30|244.93|242.63|244.91|242.61|244.93|242.63|244.91|242.61|2
1650359560000|2022-04-19 09:12:40|244.93|242.63|244.95|242.65|244.95|242.65|244.92|242.62|3
1650359570000|2022-04-19 09:12:50|244.93|242.63|244.95|242.65|244.99|242.69|244.93|242.63|5
1650359580000|2022-04-19 09:13:00|244.94|242.64|244.88|242.58|244.94|242.64|244.85|242.55|14
1650359600000|2022-04-19 09:13:20|244.87|242.57|244.84|242.54|244.9|242.6|244.81|242.51|5
1650359610000|2022-04-19 09:13:30|244.82|242.52|244.82|242.52|244.83|242.53|244.82|242.52|3
1650359620000|2022-04-19 09:13:40|244.81|242.51|244.81|242.51|244.83|242.53|244.8|242.5|6
1650359630000|2022-04-19 09:13:50|244.75|242.45|244.73|242.43|244.8|242.5|244.69|242.39|13
1650359640000|2022-04-19 09:14:00|244.75|242.45|244.56|242.26|244.75|242.45|244.53|242.23|24
1650359650000|2022-04-19 09:14:10|244.54|242.24|244.51|242.21|244.55|242.25|244.51|242.21|10
1650359660000|2022-04-19 09:14:20|244.54|242.24|244.46|242.16|244.54|242.24|244.46|242.16|8
1650359670000|2022-04-19 09:14:30|244.45|242.15|244.47|242.17|244.48|242.18|244.44|242.14|13
1650359680000|2022-04-19 09:14:40|244.46|242.16|244.37|242.07|244.46|242.16|244.37|242.07|15
1650359690000|2022-04-19 09:14:50|244.38|242.08|244.32|242.02|244.38|242.08|244.27|241.97|9
1650359700000|2022-04-19 09:15:00|244.35|242.05|244.32|242.02|244.35|242.05|244.32|242.02|3
1650359720000|2022-04-19 09:15:20|244.35|242.05|244.54|242.24|244.54|242.24|244.35|242.05|15
1650359730000|2022-04-19 09:15:30|244.55|242.25|244.54|242.24|244.59|242.29|244.54|242.24|3
1650359740000|2022-04-19 09:15:40|244.45|242.15|244.52|242.22|244.55|242.25|244.43|242.13|7
1650359750000|2022-04-19 09:15:50|244.53|242.23|244.52|242.22|244.55|242.25|244.48|242.18|8
1650359760000|2022-04-19 09:16:00|244.53|242.23|244.57|242.27|244.63|242.33|244.52|242.22|10
1650359770000|2022-04-19 09:16:10|244.53|242.23|244.52|242.22|244.56|242.26|244.52|242.22|6
1650359780000|2022-04-19 09:16:20|244.53|242.23|244.62|242.32|244.62|242.32|244.53|242.23|8
1650359790000|2022-04-19 09:16:30|244.64|242.34|244.62|242.32|244.64|242.34|244.62|242.32|3
1650359800000|2022-04-19 09:16:40|244.58|242.28|244.57|242.27|244.58|242.28|244.57|242.27|2
1650359810000|2022-04-19 09:16:50|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|2
1650359820000|2022-04-19 09:17:00|244.61|242.31|244.74|242.44|244.74|242.44|244.55|242.25|8
1650359830000|2022-04-19 09:17:10|244.78|242.48|244.72|242.42|244.81|242.51|244.72|242.42|15
1650359840000|2022-04-19 09:17:20|244.73|242.43|244.67|242.37|244.73|242.43|244.65|242.35|6
1650359850000|2022-04-19 09:17:30|244.65|242.35|244.62|242.32|244.65|242.35|244.53|242.23|12
1650359860000|2022-04-19 09:17:40|244.63|242.33|244.58|242.28|244.63|242.33|244.58|242.28|2
1650359870000|2022-04-19 09:17:50|244.57|242.27|244.61|242.31|244.65|242.35|244.57|242.27|3
1650359880000|2022-04-19 09:18:00|244.58|242.28|244.65|242.35|244.65|242.35|244.58|242.28|2
1650359890000|2022-04-19 09:18:10|244.66|242.36|244.64|242.34|244.66|242.36|244.63|242.33|4
1650359900000|2022-04-19 09:18:20|244.63|242.33|244.64|242.34|244.64|242.34|244.63|242.33|4
1650359910000|2022-04-19 09:18:30|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650359920000|2022-04-19 09:18:40|244.65|242.35|244.75|242.45|244.8|242.5|244.61|242.31|11
1650359930000|2022-04-19 09:18:50|244.74|242.44|244.74|242.44|244.76|242.46|244.74|242.44|3
1650359940000|2022-04-19 09:19:00|244.75|242.45|244.71|242.41|244.79|242.49|244.71|242.41|6
1650359950000|2022-04-19 09:19:10|244.74|242.44|244.7|242.4|244.76|242.46|244.69|242.39|8
1650359960000|2022-04-19 09:19:20|244.69|242.39|244.71|242.41|244.71|242.41|244.69|242.39|2
1650359970000|2022-04-19 09:19:30|244.67|242.37|244.61|242.31|244.71|242.41|244.61|242.31|7
1650359980000|2022-04-19 09:19:40|244.6|242.3|244.61|242.31|244.62|242.32|244.6|242.3|7
1650359990000|2022-04-19 09:19:50|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650360000000|2022-04-19 09:20:00|244.61|242.31|244.57|242.27|244.63|242.33|244.57|242.27|14
1650360010000|2022-04-19 09:20:10|244.6|242.3|244.6|242.3|244.62|242.32|244.6|242.3|3
1650360020000|2022-04-19 09:20:20|244.57|242.27|244.49|242.19|244.6|242.3|244.49|242.19|14
1650360030000|2022-04-19 09:20:30|244.5|242.2|244.54|242.24|244.54|242.24|244.5|242.2|3
1650360040000|2022-04-19 09:20:40|244.53|242.23|244.67|242.37|244.68|242.38|244.53|242.23|6
1650360060000|2022-04-19 09:21:00|244.66|242.36|244.72|242.42|244.73|242.43|244.64|242.34|5
1650360070000|2022-04-19 09:21:10|244.71|242.41|244.6|242.3|244.72|242.42|244.57|242.27|12
1650360080000|2022-04-19 09:21:20|244.59|242.29|244.61|242.31|244.61|242.31|244.59|242.29|2
1650360090000|2022-04-19 09:21:30|244.58|242.28|244.57|242.27|244.61|242.31|244.56|242.26|12
1650360100000|2022-04-19 09:21:40|244.58|242.28|244.53|242.23|244.58|242.28|244.53|242.23|7
1650360110000|2022-04-19 09:21:50|244.52|242.22|244.54|242.24|244.58|242.28|244.52|242.22|7
1650360120000|2022-04-19 09:22:00|244.55|242.25|244.48|242.18|244.56|242.26|244.48|242.18|9
1650360130000|2022-04-19 09:22:10|244.47|242.17|244.48|242.18|244.49|242.19|244.47|242.17|3
1650360140000|2022-04-19 09:22:20|244.47|242.17|244.48|242.18|244.48|242.18|244.47|242.17|4
1650360150000|2022-04-19 09:22:30|244.47|242.17|244.44|242.14|244.47|242.17|244.44|242.14|9
1650360160000|2022-04-19 09:22:40|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1650360170000|2022-04-19 09:22:50|244.51|242.21|244.55|242.25|244.55|242.25|244.5|242.2|5
1650360180000|2022-04-19 09:23:00|244.61|242.31|244.53|242.23|244.61|242.31|244.52|242.22|9
1650360190000|2022-04-19 09:23:10|244.52|242.22|244.43|242.13|244.55|242.25|244.43|242.13|8
1650360200000|2022-04-19 09:23:20|244.48|242.18|244.47|242.17|244.49|242.19|244.46|242.16|7
1650360210000|2022-04-19 09:23:30|244.46|242.16|244.47|242.17|244.48|242.18|244.46|242.16|9
1650360220000|2022-04-19 09:23:40|244.44|242.14|244.42|242.12|244.45|242.15|244.41|242.11|5
1650360230000|2022-04-19 09:23:50|244.4|242.1|244.42|242.12|244.43|242.13|244.4|242.1|5
1650360240000|2022-04-19 09:24:00|244.4|242.1|244.43|242.13|244.43|242.13|244.39|242.09|9
1650360250000|2022-04-19 09:24:10|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650360260000|2022-04-19 09:24:20|244.41|242.11|244.42|242.12|244.44|242.14|244.41|242.11|7
1650360270000|2022-04-19 09:24:30|244.43|242.13|244.42|242.12|244.43|242.13|244.41|242.11|6
1650360280000|2022-04-19 09:24:40|244.43|242.13|244.43|242.13|244.44|242.14|244.43|242.13|3
1650360290000|2022-04-19 09:24:50|244.4|242.1|244.41|242.11|244.43|242.13|244.34|242.04|9
1650360300000|2022-04-19 09:25:00|244.42|242.12|244.39|242.09|244.44|242.14|244.38|242.08|8
1650360310000|2022-04-19 09:25:10|244.38|242.08|244.37|242.07|244.4|242.1|244.36|242.06|11
1650360320000|2022-04-19 09:25:20|244.38|242.08|244.37|242.07|244.4|242.1|244.37|242.07|5
1650360330000|2022-04-19 09:25:30|244.41|242.11|244.45|242.15|244.45|242.15|244.41|242.11|10
1650360340000|2022-04-19 09:25:40|244.44|242.14|244.41|242.11|244.45|242.15|244.41|242.11|6
1650360350000|2022-04-19 09:25:50|244.4|242.1|244.4|242.1|244.41|242.11|244.4|242.1|3
1650360360000|2022-04-19 09:26:00|244.39|242.09|244.33|242.03|244.4|242.1|244.32|242.02|11
1650360370000|2022-04-19 09:26:10|244.3|242|244.25|241.95|244.3|242|244.23|241.93|6
1650360380000|2022-04-19 09:26:20|244.11|241.81|243.88|241.58|244.12|241.82|243.88|241.58|16
1650360390000|2022-04-19 09:26:30|243.84|241.54|243.89|241.59|243.93|241.63|243.84|241.54|12
1650360400000|2022-04-19 09:26:40|243.94|241.64|244.01|241.71|244.01|241.71|243.94|241.64|4
1650360410000|2022-04-19 09:26:50|244|241.7|244|241.7|244.01|241.71|243.99|241.69|5
1650360420000|2022-04-19 09:27:00|243.99|241.69|243.92|241.62|243.99|241.69|243.91|241.61|9
1650360430000|2022-04-19 09:27:10|243.91|241.61|244.1|241.8|244.1|241.8|243.91|241.61|10
1650360440000|2022-04-19 09:27:20|244.16|241.86|244.27|241.97|244.27|241.97|244.16|241.86|3
1650360450000|2022-04-19 09:27:30|244.26|241.96|244.28|241.98|244.28|241.98|244.26|241.96|7
1650360460000|2022-04-19 09:27:40|244.29|241.99|244.37|242.07|244.37|242.07|244.29|241.99|11
1650360470000|2022-04-19 09:27:50|244.36|242.06|244.34|242.04|244.36|242.06|244.31|242.01|7
1650360480000|2022-04-19 09:28:00|244.33|242.03|244.28|241.98|244.34|242.04|244.28|241.98|15
1650360490000|2022-04-19 09:28:10|244.3|242|244.45|242.15|244.45|242.15|244.3|242|7
1650360500000|2022-04-19 09:28:20|244.43|242.13|244.41|242.11|244.43|242.13|244.41|242.11|3
1650360510000|2022-04-19 09:28:30|244.42|242.12|244.37|242.07|244.42|242.12|244.37|242.07|3
1650360520000|2022-04-19 09:28:40|244.42|242.12|244.37|242.07|244.43|242.13|244.37|242.07|5
1650360530000|2022-04-19 09:28:50|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650360540000|2022-04-19 09:29:00|244.37|242.07|244.41|242.11|244.41|242.11|244.35|242.05|7
1650360550000|2022-04-19 09:29:10|244.43|242.13|244.45|242.15|244.46|242.16|244.43|242.13|7
1650360560000|2022-04-19 09:29:20|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650360570000|2022-04-19 09:29:30|244.5|242.2|244.45|242.15|244.5|242.2|244.45|242.15|3
1650360580000|2022-04-19 09:29:40|244.47|242.17|244.46|242.16|244.47|242.17|244.46|242.16|2
1650360590000|2022-04-19 09:29:50|244.5|242.2|244.35|242.05|244.5|242.2|244.35|242.05|8
1650360600000|2022-04-19 09:30:00|244.36|242.06|244.31|242.01|244.36|242.06|244.27|241.97|13
1650360610000|2022-04-19 09:30:10|244.3|242|244.3|242|244.31|242.01|244.3|242|7
1650360620000|2022-04-19 09:30:20|244.31|242.01|244.28|241.98|244.32|242.02|244.27|241.97|6
1650360630000|2022-04-19 09:30:30|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|4
1650360640000|2022-04-19 09:30:40|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1650360650000|2022-04-19 09:30:50|244.28|241.98|244.28|241.98|244.28|241.98|244.28|241.98|1
1650360660000|2022-04-19 09:31:00|244.27|241.97|244.11|241.81|244.27|241.97|244.11|241.81|7
1650360670000|2022-04-19 09:31:10|244.12|241.82|244.17|241.87|244.17|241.87|244.06|241.76|13
1650360680000|2022-04-19 09:31:20|244.18|241.88|244.22|241.92|244.24|241.94|244.15|241.85|8
1650360690000|2022-04-19 09:31:30|244.23|241.93|244.25|241.95|244.26|241.96|244.23|241.93|5
1650360700000|2022-04-19 09:31:40|244.24|241.94|244.3|242|244.31|242.01|244.24|241.94|10
1650360710000|2022-04-19 09:31:50|244.29|241.99|244.24|241.94|244.3|242|244.24|241.94|6
1650360720000|2022-04-19 09:32:00|244.19|241.89|244.19|241.89|244.2|241.9|244.19|241.89|5
1650360730000|2022-04-19 09:32:10|244.18|241.88|244.19|241.89|244.19|241.89|244.18|241.88|4
1650360740000|2022-04-19 09:32:20|244.18|241.88|244.36|242.06|244.44|242.14|244.18|241.88|13
1650360750000|2022-04-19 09:32:30|244.41|242.11|244.47|242.17|244.51|242.21|244.41|242.11|8
1650360760000|2022-04-19 09:32:40|244.46|242.16|244.67|242.37|244.73|242.43|244.46|242.16|23
1650360770000|2022-04-19 09:32:50|244.66|242.36|244.46|242.16|244.67|242.37|244.46|242.16|18
1650360780000|2022-04-19 09:33:00|244.41|242.11|244.36|242.06|244.41|242.11|244.36|242.06|4
1650360790000|2022-04-19 09:33:10|244.37|242.07|244.44|242.14|244.44|242.14|244.36|242.06|6
1650360800000|2022-04-19 09:33:20|244.43|242.13|244.45|242.15|244.45|242.15|244.43|242.13|8
1650360810000|2022-04-19 09:33:30|244.44|242.14|244.54|242.24|244.55|242.25|244.44|242.14|11
1650360820000|2022-04-19 09:33:40|244.53|242.23|244.55|242.25|244.59|242.29|244.53|242.23|8
1650360830000|2022-04-19 09:33:50|244.54|242.24|244.54|242.24|244.55|242.25|244.54|242.24|7
1650360840000|2022-04-19 09:34:00|244.51|242.21|244.65|242.35|244.65|242.35|244.51|242.21|7
1650360850000|2022-04-19 09:34:10|244.71|242.41|244.75|242.45|244.75|242.45|244.71|242.41|4
1650360860000|2022-04-19 09:34:20|244.74|242.44|244.74|242.44|244.78|242.48|244.74|242.44|4
1650360870000|2022-04-19 09:34:30|244.79|242.49|244.79|242.49|244.81|242.51|244.71|242.41|6
1650360880000|2022-04-19 09:34:40|244.78|242.48|244.74|242.44|244.79|242.49|244.74|242.44|4
1650360900000|2022-04-19 09:35:00|244.76|242.46|244.74|242.44|244.76|242.46|244.73|242.43|3
1650360910000|2022-04-19 09:35:10|244.75|242.45|244.73|242.43|244.75|242.45|244.73|242.43|5
1650360920000|2022-04-19 09:35:20|244.69|242.39|244.74|242.44|244.77|242.47|244.69|242.39|6
1650360930000|2022-04-19 09:35:30|244.73|242.43|244.68|242.38|244.74|242.44|244.67|242.37|6
1650360940000|2022-04-19 09:35:40|244.67|242.37|244.65|242.35|244.67|242.37|244.65|242.35|2
1650360950000|2022-04-19 09:35:50|244.64|242.34|244.63|242.33|244.65|242.35|244.63|242.33|4
1650360960000|2022-04-19 09:36:00|244.64|242.34|244.64|242.34|244.67|242.37|244.56|242.26|12
1650360970000|2022-04-19 09:36:10|244.65|242.35|244.63|242.33|244.69|242.39|244.63|242.33|6
1650360980000|2022-04-19 09:36:20|244.66|242.36|244.53|242.23|244.66|242.36|244.5|242.2|12
1650360990000|2022-04-19 09:36:30|244.52|242.22|244.52|242.22|244.54|242.24|244.51|242.21|11
1650361000000|2022-04-19 09:36:40|244.54|242.24|244.5|242.2|244.54|242.24|244.49|242.19|10
1650361010000|2022-04-19 09:36:50|244.51|242.21|244.35|242.05|244.51|242.21|244.35|242.05|12
1650361020000|2022-04-19 09:37:00|244.36|242.06|244.35|242.05|244.39|242.09|244.32|242.02|9
1650361030000|2022-04-19 09:37:10|244.36|242.06|244.41|242.11|244.41|242.11|244.36|242.06|2
1650361050000|2022-04-19 09:37:30|244.42|242.12|244.54|242.24|244.54|242.24|244.42|242.12|8
1650361060000|2022-04-19 09:37:40|244.58|242.28|244.54|242.24|244.58|242.28|244.54|242.24|5
1650361070000|2022-04-19 09:37:50|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1650361080000|2022-04-19 09:38:00|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650361090000|2022-04-19 09:38:10|244.51|242.21|244.52|242.22|244.53|242.23|244.51|242.21|4
1650361110000|2022-04-19 09:38:30|244.53|242.23|244.52|242.22|244.54|242.24|244.52|242.22|4
1650361120000|2022-04-19 09:38:40|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650361140000|2022-04-19 09:39:00|244.52|242.22|244.53|242.23|244.53|242.23|244.52|242.22|2
1650361150000|2022-04-19 09:39:10|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650361160000|2022-04-19 09:39:20|244.5|242.2|244.51|242.21|244.52|242.22|244.5|242.2|4
1650361180000|2022-04-19 09:39:40|244.5|242.2|244.51|242.21|244.51|242.21|244.5|242.2|2
1650361200000|2022-04-19 09:40:00|244.5|242.2|244.51|242.21|244.52|242.22|244.5|242.2|4
1650361210000|2022-04-19 09:40:10|244.52|242.22|244.51|242.21|244.52|242.22|244.51|242.21|2
1650361240000|2022-04-19 09:40:40|244.5|242.2|244.44|242.14|244.5|242.2|244.44|242.14|6
1650361250000|2022-04-19 09:40:50|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1650361260000|2022-04-19 09:41:00|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650361270000|2022-04-19 09:41:10|244.38|242.08|244.37|242.07|244.42|242.12|244.36|242.06|6
1650361280000|2022-04-19 09:41:20|244.38|242.08|244.37|242.07|244.38|242.08|244.37|242.07|2
1650361290000|2022-04-19 09:41:30|244.38|242.08|244.38|242.08|244.38|242.08|244.37|242.07|3
1650361300000|2022-04-19 09:41:40|244.37|242.07|244.36|242.06|244.38|242.08|244.36|242.06|6
1650361310000|2022-04-19 09:41:50|244.37|242.07|244.28|241.98|244.37|242.07|244.28|241.98|8
1650361320000|2022-04-19 09:42:00|244.27|241.97|244.3|242|244.3|242|244.26|241.96|8
1650361360000|2022-04-19 09:42:40|244.31|242.01|244.31|242.01|244.31|242.01|244.3|242|3
1650361380000|2022-04-19 09:43:00|244.3|242|244.3|242|244.31|242.01|244.3|242|3
1650361400000|2022-04-19 09:43:20|244.31|242.01|244.44|242.14|244.46|242.16|244.31|242.01|10
1650361410000|2022-04-19 09:43:30|244.43|242.13|244.43|242.13|244.43|242.13|244.42|242.12|3
1650361420000|2022-04-19 09:43:40|244.44|242.14|244.46|242.16|244.46|242.16|244.41|242.11|6
1650361430000|2022-04-19 09:43:50|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1650361440000|2022-04-19 09:44:00|244.41|242.11|244.36|242.06|244.43|242.13|244.36|242.06|9
1650361450000|2022-04-19 09:44:10|244.35|242.05|244.3|242|244.35|242.05|244.3|242|3
1650361460000|2022-04-19 09:44:20|244.31|242.01|244.3|242|244.31|242.01|244.3|242|2
1650361480000|2022-04-19 09:44:40|244.31|242.01|244.3|242|244.31|242.01|244.3|242|2
1650361490000|2022-04-19 09:44:50|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650361500000|2022-04-19 09:45:00|244.28|241.98|244.3|242|244.3|242|244.28|241.98|3
1650361520000|2022-04-19 09:45:20|244.29|241.99|244.26|241.96|244.3|242|244.26|241.96|3
1650361530000|2022-04-19 09:45:30|244.28|241.98|244.29|241.99|244.3|242|244.28|241.98|7
1650361540000|2022-04-19 09:45:40|244.28|241.98|244.24|241.94|244.28|241.98|244.23|241.93|9
1650361550000|2022-04-19 09:45:50|244.25|241.95|244.02|241.72|244.25|241.95|243.99|241.69|18
1650361560000|2022-04-19 09:46:00|244.01|241.71|244|241.7|244.01|241.71|244|241.7|2
1650361570000|2022-04-19 09:46:10|244.01|241.71|244|241.7|244.01|241.71|244|241.7|2
1650361580000|2022-04-19 09:46:20|244.01|241.71|243.93|241.63|244.01|241.71|243.93|241.63|7
1650361590000|2022-04-19 09:46:30|243.94|241.64|243.97|241.67|243.97|241.67|243.94|241.64|3
1650361600000|2022-04-19 09:46:40|243.99|241.69|244.01|241.71|244.05|241.75|243.96|241.66|10
1650361620000|2022-04-19 09:47:00|244.05|241.75|244.01|241.71|244.05|241.75|244.01|241.71|2
1650361630000|2022-04-19 09:47:10|244.02|241.72|244.11|241.81|244.11|241.81|244.02|241.72|5
1650361650000|2022-04-19 09:47:30|244.1|241.8|244.1|241.8|244.11|241.81|244.1|241.8|3
1650361660000|2022-04-19 09:47:40|244.12|241.82|244.1|241.8|244.12|241.82|244.09|241.79|4
1650361670000|2022-04-19 09:47:50|244.09|241.79|244.1|241.8|244.1|241.8|244.09|241.79|2
1650361680000|2022-04-19 09:48:00|244.01|241.71|244.01|241.71|244.04|241.74|243.95|241.65|6
1650361690000|2022-04-19 09:48:10|244.02|241.72|243.99|241.69|244.02|241.72|243.99|241.69|9
1650361700000|2022-04-19 09:48:20|243.98|241.68|243.88|241.58|243.98|241.68|243.88|241.58|8
1650361710000|2022-04-19 09:48:30|243.89|241.59|244.52|242.22|244.61|242.31|243.89|241.59|19
1650361720000|2022-04-19 09:48:40|244.56|242.26|244.69|242.39|244.7|242.4|244.52|242.22|11
1650361730000|2022-04-19 09:48:50|244.74|242.44|244.77|242.47|244.88|242.58|244.69|242.39|18
1650361740000|2022-04-19 09:49:00|244.76|242.46|244.88|242.58|244.88|242.58|244.7|242.4|20
1650361750000|2022-04-19 09:49:10|244.79|242.49|244.77|242.47|244.84|242.54|244.74|242.44|10
1650361760000|2022-04-19 09:49:20|244.79|242.49|244.66|242.36|244.88|242.58|244.66|242.36|13
1650361770000|2022-04-19 09:49:30|244.62|242.32|244.58|242.28|244.68|242.38|244.58|242.28|13
1650361780000|2022-04-19 09:49:40|244.62|242.32|244.62|242.32|244.64|242.34|244.56|242.26|9
1650361790000|2022-04-19 09:49:50|244.61|242.31|244.61|242.31|244.61|242.31|244.56|242.26|3
1650361800000|2022-04-19 09:50:00|244.6|242.3|244.66|242.36|244.66|242.36|244.55|242.25|9
1650361810000|2022-04-19 09:50:10|244.67|242.37|244.71|242.41|244.72|242.42|244.67|242.37|4
1650361820000|2022-04-19 09:50:20|244.74|242.44|244.71|242.41|244.74|242.44|244.71|242.41|3
1650361840000|2022-04-19 09:50:40|244.7|242.4|244.58|242.28|244.7|242.4|244.58|242.28|14
1650361850000|2022-04-19 09:50:50|244.6|242.3|244.69|242.39|244.7|242.4|244.59|242.29|9
1650361860000|2022-04-19 09:51:00|244.7|242.4|244.6|242.3|244.7|242.4|244.6|242.3|5
1650361870000|2022-04-19 09:51:10|244.59|242.29|244.49|242.19|244.59|242.29|244.49|242.19|9
1650361880000|2022-04-19 09:51:20|244.5|242.2|244.5|242.2|244.52|242.22|244.5|242.2|6
1650361890000|2022-04-19 09:51:30|244.45|242.15|244.48|242.18|244.51|242.21|244.45|242.15|16
1650361900000|2022-04-19 09:51:40|244.47|242.17|244.42|242.12|244.47|242.17|244.42|242.12|4
1650361910000|2022-04-19 09:51:50|244.41|242.11|244.4|242.1|244.41|242.11|244.36|242.06|6
1650361920000|2022-04-19 09:52:00|244.37|242.07|244.36|242.06|244.38|242.08|244.35|242.05|7
1650361930000|2022-04-19 09:52:10|244.37|242.07|244.31|242.01|244.37|242.07|244.31|242.01|12
1650361940000|2022-04-19 09:52:20|244.3|242|244.31|242.01|244.31|242.01|244.3|242|2
1650361960000|2022-04-19 09:52:40|244.33|242.03|244.33|242.03|244.34|242.04|244.32|242.02|5
1650361970000|2022-04-19 09:52:50|244.32|242.02|244.3|242|244.32|242.02|244.29|241.99|5
1650361980000|2022-04-19 09:53:00|244.32|242.02|244.29|241.99|244.32|242.02|244.29|241.99|3
1650361990000|2022-04-19 09:53:10|244.31|242.01|244.16|241.86|244.31|242.01|244.12|241.82|10
1650362000000|2022-04-19 09:53:20|244.14|241.84|244.02|241.72|244.14|241.84|244.02|241.72|7
1650362010000|2022-04-19 09:53:30|244.01|241.71|243.93|241.63|244.01|241.71|243.93|241.63|4
1650362020000|2022-04-19 09:53:40|243.94|241.64|244.01|241.71|244.02|241.72|243.92|241.62|16
1650362030000|2022-04-19 09:53:50|244|241.7|243.99|241.69|244|241.7|243.99|241.69|4
1650362040000|2022-04-19 09:54:00|243.98|241.68|244|241.7|244|241.7|243.98|241.68|5
1650362050000|2022-04-19 09:54:10|243.99|241.69|244.07|241.77|244.07|241.77|243.99|241.69|7
1650362060000|2022-04-19 09:54:20|244.09|241.79|243.99|241.69|244.09|241.79|243.99|241.69|11
1650362070000|2022-04-19 09:54:30|244|241.7|244|241.7|244.01|241.71|244|241.7|3
1650362100000|2022-04-19 09:55:00|244.01|241.71|244|241.7|244.01|241.71|243.92|241.62|9
1650362110000|2022-04-19 09:55:10|244.01|241.71|243.99|241.69|244.01|241.71|243.99|241.69|5
1650362120000|2022-04-19 09:55:20|244|241.7|244|241.7|244|241.7|243.99|241.69|3
1650362130000|2022-04-19 09:55:30|243.99|241.69|244|241.7|244|241.7|243.99|241.69|2
1650362140000|2022-04-19 09:55:40|244.01|241.71|244.01|241.71|244.03|241.73|244|241.7|5
1650362150000|2022-04-19 09:55:50|244.02|241.72|244.07|241.77|244.07|241.77|244.01|241.71|7
1650362160000|2022-04-19 09:56:00|244.1|241.8|244.11|241.81|244.11|241.81|244.09|241.79|3
1650362170000|2022-04-19 09:56:10|244.09|241.79|244.11|241.81|244.11|241.81|244.09|241.79|5
1650362180000|2022-04-19 09:56:20|244.1|241.8|244.1|241.8|244.1|241.8|244.1|241.8|1
1650362190000|2022-04-19 09:56:30|244.11|241.81|244|241.7|244.12|241.82|244|241.7|10
1650362200000|2022-04-19 09:56:40|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650362210000|2022-04-19 09:56:50|244.03|241.73|244.1|241.8|244.11|241.81|244.03|241.73|4
1650362220000|2022-04-19 09:57:00|244.12|241.82|244.1|241.8|244.12|241.82|244.1|241.8|2
1650362230000|2022-04-19 09:57:10|244.18|241.88|244.29|241.99|244.34|242.04|244.18|241.88|7
1650362240000|2022-04-19 09:57:20|244.3|242|244.44|242.14|244.44|242.14|244.3|242|5
1650362250000|2022-04-19 09:57:30|244.46|242.16|244.45|242.15|244.46|242.16|244.45|242.15|2
1650362260000|2022-04-19 09:57:40|244.47|242.17|244.45|242.15|244.47|242.17|244.45|242.15|2
1650362270000|2022-04-19 09:57:50|244.48|242.18|244.45|242.15|244.49|242.19|244.45|242.15|3
1650362280000|2022-04-19 09:58:00|244.48|242.18|244.37|242.07|244.48|242.18|244.37|242.07|8
1650362290000|2022-04-19 09:58:10|244.41|242.11|244.41|242.11|244.44|242.14|244.41|242.11|4
1650362300000|2022-04-19 09:58:20|244.44|242.14|244.44|242.14|244.44|242.14|244.44|242.14|1
1650362310000|2022-04-19 09:58:30|244.41|242.11|244.41|242.11|244.42|242.12|244.41|242.11|3
1650362320000|2022-04-19 09:58:40|244.42|242.12|244.46|242.16|244.47|242.17|244.39|242.09|5
1650362330000|2022-04-19 09:58:50|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1650362340000|2022-04-19 09:59:00|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1650362350000|2022-04-19 09:59:10|244.48|242.18|244.47|242.17|244.48|242.18|244.47|242.17|2
1650362370000|2022-04-19 09:59:30|244.48|242.18|244.55|242.25|244.58|242.28|244.48|242.18|11
1650362380000|2022-04-19 09:59:40|244.57|242.27|244.66|242.36|244.67|242.37|244.57|242.27|9
1650362390000|2022-04-19 09:59:50|244.65|242.35|244.55|242.25|244.65|242.35|244.55|242.25|9
1650362400000|2022-04-19 10:00:00|244.54|242.24|244.54|242.24|244.56|242.26|244.53|242.23|12
1650362410000|2022-04-19 10:00:10|244.55|242.25|244.58|242.28|244.63|242.33|244.55|242.25|8
1650362420000|2022-04-19 10:00:20|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1650362430000|2022-04-19 10:00:30|244.56|242.26|244.56|242.26|244.63|242.33|244.53|242.23|8
1650362440000|2022-04-19 10:00:40|244.57|242.27|244.57|242.27|244.6|242.3|244.56|242.26|5
1650362450000|2022-04-19 10:00:50|244.56|242.26|244.56|242.26|244.57|242.27|244.56|242.26|5
1650362460000|2022-04-19 10:01:00|244.57|242.27|244.58|242.28|244.63|242.33|244.56|242.26|10
1650362470000|2022-04-19 10:01:10|244.6|242.3|244.62|242.32|244.62|242.32|244.6|242.3|2
1650362480000|2022-04-19 10:01:20|244.58|242.28|244.58|242.28|244.58|242.28|244.58|242.28|1
1650362490000|2022-04-19 10:01:30|244.5|242.2|244.58|242.28|244.58|242.28|244.5|242.2|2
1650362500000|2022-04-19 10:01:40|244.52|242.22|244.58|242.28|244.62|242.32|244.52|242.22|4
1650362520000|2022-04-19 10:02:00|244.55|242.25|244.88|242.58|244.88|242.58|244.55|242.25|19
1650362540000|2022-04-19 10:02:20|244.87|242.57|245.26|242.96|245.28|242.98|244.87|242.57|11
1650362550000|2022-04-19 10:02:30|245.25|242.95|245.11|242.81|245.33|243.03|245.09|242.79|11
1650362560000|2022-04-19 10:02:40|245.1|242.8|245.1|242.8|245.1|242.8|245.02|242.72|9
1650362570000|2022-04-19 10:02:50|245.09|242.79|244.93|242.63|245.09|242.79|244.91|242.61|6
1650362580000|2022-04-19 10:03:00|244.94|242.64|244.93|242.63|244.94|242.64|244.91|242.61|5
1650362590000|2022-04-19 10:03:10|244.96|242.66|244.9|242.6|244.96|242.66|244.9|242.6|9
1650362600000|2022-04-19 10:03:20|244.91|242.61|244.89|242.59|244.98|242.68|244.88|242.58|10
1650362610000|2022-04-19 10:03:30|244.94|242.64|244.88|242.58|244.94|242.64|244.88|242.58|3
1650362620000|2022-04-19 10:03:40|244.89|242.59|244.9|242.6|244.9|242.6|244.89|242.59|2
1650362630000|2022-04-19 10:03:50|244.89|242.59|244.89|242.59|244.89|242.59|244.89|242.59|1
1650362640000|2022-04-19 10:04:00|245.04|242.74|244.9|242.6|245.04|242.74|244.89|242.59|5
1650362650000|2022-04-19 10:04:10|244.97|242.67|244.82|242.52|244.97|242.67|244.82|242.52|4
1650362660000|2022-04-19 10:04:20|244.81|242.51|244.69|242.39|244.83|242.53|244.67|242.37|17
1650362670000|2022-04-19 10:04:30|244.7|242.4|244.67|242.37|244.7|242.4|244.66|242.36|3
1650362680000|2022-04-19 10:04:40|244.64|242.34|244.74|242.44|244.77|242.47|244.64|242.34|7
1650362690000|2022-04-19 10:04:50|244.75|242.45|244.74|242.44|244.75|242.45|244.72|242.42|4
1650362700000|2022-04-19 10:05:00|244.75|242.45|244.84|242.54|244.84|242.54|244.72|242.42|10
1650362710000|2022-04-19 10:05:10|244.93|242.63|244.86|242.56|244.93|242.63|244.83|242.53|5
1650362720000|2022-04-19 10:05:20|244.83|242.53|244.91|242.61|244.93|242.63|244.83|242.53|10
1650362730000|2022-04-19 10:05:30|244.92|242.62|244.91|242.61|244.93|242.63|244.91|242.61|4
1650362740000|2022-04-19 10:05:40|244.89|242.59|244.92|242.62|244.92|242.62|244.89|242.59|6
1650362750000|2022-04-19 10:05:50|244.91|242.61|244.91|242.61|244.91|242.61|244.88|242.58|4
1650362760000|2022-04-19 10:06:00|244.9|242.6|245|242.7|245|242.7|244.89|242.59|8
1650362770000|2022-04-19 10:06:10|245.04|242.74|245.07|242.77|245.07|242.77|245.04|242.74|2
1650362780000|2022-04-19 10:06:20|245.03|242.73|245.02|242.72|245.07|242.77|245|242.7|7
1650362790000|2022-04-19 10:06:30|245|242.7|245|242.7|245|242.7|245|242.7|1
1650362800000|2022-04-19 10:06:40|245.01|242.71|244.98|242.68|245.04|242.74|244.98|242.68|4
1650362810000|2022-04-19 10:06:50|245|242.7|245|242.7|245|242.7|245|242.7|1
1650362820000|2022-04-19 10:07:00|245.05|242.75|245.01|242.71|245.05|242.75|245|242.7|4
1650362830000|2022-04-19 10:07:10|245.06|242.76|245.01|242.71|245.06|242.76|245|242.7|7
1650362840000|2022-04-19 10:07:20|245|242.7|245|242.7|245|242.7|245|242.7|1
1650362850000|2022-04-19 10:07:30|245.01|242.71|245.09|242.79|245.16|242.86|245.01|242.71|6
1650362860000|2022-04-19 10:07:40|245.12|242.82|245.09|242.79|245.12|242.82|245.09|242.79|3
1650362880000|2022-04-19 10:08:00|245.11|242.81|245.09|242.79|245.14|242.84|245.07|242.77|5
1650362890000|2022-04-19 10:08:10|245.04|242.74|245.04|242.74|245.04|242.74|245.04|242.74|1
1650362900000|2022-04-19 10:08:20|245|242.7|245.01|242.71|245.05|242.75|245|242.7|4
1650362910000|2022-04-19 10:08:30|245.09|242.79|245.11|242.81|245.12|242.82|245.09|242.79|3
1650362920000|2022-04-19 10:08:40|245.07|242.77|245.09|242.79|245.09|242.79|245.07|242.77|2
1650362940000|2022-04-19 10:09:00|245.1|242.8|245.1|242.8|245.12|242.82|245.1|242.8|5
1650362950000|2022-04-19 10:09:10|245.09|242.79|245.09|242.79|245.09|242.79|245.09|242.79|1
1650362970000|2022-04-19 10:09:30|245.11|242.81|245.38|243.08|245.38|243.08|245.09|242.79|9
1650362980000|2022-04-19 10:09:40|245.37|243.07|245.57|243.27|245.58|243.28|245.37|243.07|11
1650362990000|2022-04-19 10:09:50|245.56|243.26|245.52|243.22|245.59|243.29|245.49|243.19|11
1650363000000|2022-04-19 10:10:00|245.42|243.12|245.56|243.26|245.56|243.26|245.41|243.11|10
1650363010000|2022-04-19 10:10:10|245.55|243.25|245.56|243.26|245.56|243.26|245.55|243.25|2
1650363020000|2022-04-19 10:10:20|245.59|243.29|245.55|243.25|245.59|243.29|245.55|243.25|3
1650363040000|2022-04-19 10:10:40|245.53|243.23|245.39|243.09|245.54|243.24|245.39|243.09|13
1650363050000|2022-04-19 10:10:50|245.4|243.1|245.44|243.14|245.46|243.16|245.36|243.06|10
1650363060000|2022-04-19 10:11:00|245.43|243.13|245.53|243.23|245.55|243.25|245.43|243.13|6
1650363070000|2022-04-19 10:11:10|245.44|243.14|245.54|243.24|245.55|243.25|245.43|243.13|5
1650363080000|2022-04-19 10:11:20|245.53|243.23|245.52|243.22|245.53|243.23|245.52|243.22|2
1650363090000|2022-04-19 10:11:30|245.53|243.23|245.54|243.24|245.55|243.25|245.53|243.23|4
1650363100000|2022-04-19 10:11:40|245.55|243.25|245.57|243.27|245.57|243.27|245.54|243.24|6
1650363110000|2022-04-19 10:11:50|245.56|243.26|245.56|243.26|245.57|243.27|245.54|243.24|7
1650363120000|2022-04-19 10:12:00|245.63|243.33|245.55|243.25|245.63|243.33|245.52|243.22|7
1650363130000|2022-04-19 10:12:10|245.56|243.26|245.55|243.25|245.56|243.26|245.55|243.25|2
1650363140000|2022-04-19 10:12:20|245.56|243.26|245.66|243.36|245.66|243.36|245.56|243.26|8
1650363150000|2022-04-19 10:12:30|245.65|243.35|245.58|243.28|245.65|243.35|245.58|243.28|4
1650363160000|2022-04-19 10:12:40|245.59|243.29|245.59|243.29|245.61|243.31|245.57|243.27|6
1650363170000|2022-04-19 10:12:50|245.58|243.28|245.59|243.29|245.59|243.29|245.58|243.28|4
1650363180000|2022-04-19 10:13:00|245.63|243.33|245.57|243.27|245.63|243.33|245.57|243.27|4
1650363190000|2022-04-19 10:13:10|245.59|243.29|245.57|243.27|245.62|243.32|245.57|243.27|5
1650363200000|2022-04-19 10:13:20|245.61|243.31|245.57|243.27|245.61|243.31|245.57|243.27|3
1650363210000|2022-04-19 10:13:30|245.56|243.26|245.53|243.23|245.56|243.26|245.52|243.22|7
1650363240000|2022-04-19 10:14:00|245.56|243.26|245.54|243.24|245.56|243.26|245.53|243.23|3
1650363250000|2022-04-19 10:14:10|245.53|243.23|245.69|243.39|245.69|243.39|245.51|243.21|6
1650363260000|2022-04-19 10:14:20|245.65|243.35|245.62|243.32|245.65|243.35|245.62|243.32|4
1650363270000|2022-04-19 10:14:30|245.61|243.31|245.5|243.2|245.61|243.31|245.5|243.2|9
1650363280000|2022-04-19 10:14:40|245.46|243.16|245.44|243.14|245.46|243.16|245.43|243.13|5
1650363290000|2022-04-19 10:14:50|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1650363300000|2022-04-19 10:15:00|245.42|243.12|245.55|243.25|245.56|243.26|245.42|243.12|9
1650363310000|2022-04-19 10:15:10|245.58|243.28|245.57|243.27|245.58|243.28|245.57|243.27|2
1650363320000|2022-04-19 10:15:20|245.58|243.28|245.57|243.27|245.59|243.29|245.52|243.22|9
1650363330000|2022-04-19 10:15:30|245.56|243.26|245.53|243.23|245.57|243.27|245.53|243.23|7
1650363340000|2022-04-19 10:15:40|245.54|243.24|245.54|243.24|245.54|243.24|245.54|243.24|1
1650363350000|2022-04-19 10:15:50|245.52|243.22|245.44|243.14|245.56|243.26|245.44|243.14|6
1650363360000|2022-04-19 10:16:00|245.43|243.13|245.44|243.14|245.45|243.15|245.41|243.11|10
1650363370000|2022-04-19 10:16:10|245.43|243.13|245.42|243.12|245.47|243.17|245.4|243.1|11
1650363380000|2022-04-19 10:16:20|245.43|243.13|245.41|243.11|245.43|243.13|245.39|243.09|4
1650363400000|2022-04-19 10:16:40|245.42|243.12|245.47|243.17|245.47|243.17|245.41|243.11|4
1650363410000|2022-04-19 10:16:50|245.49|243.19|245.56|243.26|245.57|243.27|245.43|243.13|8
1650363420000|2022-04-19 10:17:00|245.64|243.34|245.64|243.34|245.64|243.34|245.64|243.34|1
1650363430000|2022-04-19 10:17:10|245.61|243.31|245.61|243.31|245.61|243.31|245.61|243.31|1
1650363440000|2022-04-19 10:17:20|245.62|243.32|245.64|243.34|245.65|243.35|245.62|243.32|4
1650363450000|2022-04-19 10:17:30|245.61|243.31|245.56|243.26|245.7|243.4|245.56|243.26|13
1650363460000|2022-04-19 10:17:40|245.55|243.25|245.52|243.22|245.55|243.25|245.52|243.22|3
1650363480000|2022-04-19 10:18:00|245.53|243.23|245.52|243.22|245.55|243.25|245.46|243.16|7
1650363490000|2022-04-19 10:18:10|245.55|243.25|245.55|243.25|245.55|243.25|245.53|243.23|4
1650363500000|2022-04-19 10:18:20|245.58|243.28|245.57|243.27|245.58|243.28|245.55|243.25|10
1650363510000|2022-04-19 10:18:30|245.54|243.24|245.56|243.26|245.56|243.26|245.54|243.24|4
1650363520000|2022-04-19 10:18:40|245.55|243.25|245.54|243.24|245.55|243.25|245.53|243.23|4
1650363530000|2022-04-19 10:18:50|245.51|243.21|245.45|243.15|245.51|243.21|245.41|243.11|19
1650363540000|2022-04-19 10:19:00|245.41|243.11|245.37|243.07|245.41|243.11|245.37|243.07|7
1650363550000|2022-04-19 10:19:10|245.22|242.92|245.13|242.83|245.29|242.99|245.13|242.83|12
1650363560000|2022-04-19 10:19:20|245.11|242.81|244.96|242.66|245.11|242.81|244.87|242.57|22
1650363570000|2022-04-19 10:19:30|244.95|242.65|245.06|242.76|245.06|242.76|244.88|242.58|10
1650363580000|2022-04-19 10:19:40|245.02|242.72|245.04|242.74|245.04|242.74|244.96|242.66|8
1650363590000|2022-04-19 10:19:50|244.87|242.57|244.87|242.57|244.88|242.58|244.87|242.57|3
1650363600000|2022-04-19 10:20:00|244.9|242.6|244.84|242.54|244.99|242.69|244.84|242.54|8
1650363610000|2022-04-19 10:20:10|244.85|242.55|244.85|242.55|244.85|242.55|244.85|242.55|1
1650363630000|2022-04-19 10:20:30|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650363640000|2022-04-19 10:20:40|244.85|242.55|244.84|242.54|244.85|242.55|244.84|242.54|2
1650363650000|2022-04-19 10:20:50|244.83|242.53|244.84|242.54|244.96|242.66|244.83|242.53|5
1650363660000|2022-04-19 10:21:00|244.83|242.53|244.93|242.63|244.94|242.64|244.83|242.53|8
1650363670000|2022-04-19 10:21:10|244.87|242.57|244.87|242.57|244.94|242.64|244.82|242.52|9
1650363680000|2022-04-19 10:21:20|244.88|242.58|244.96|242.66|244.96|242.66|244.87|242.57|9
1650363690000|2022-04-19 10:21:30|244.9|242.6|244.84|242.54|244.94|242.64|244.72|242.42|10
1650363700000|2022-04-19 10:21:40|244.79|242.49|244.79|242.49|244.79|242.49|244.78|242.48|3
1650363710000|2022-04-19 10:21:50|244.78|242.48|244.79|242.49|244.79|242.49|244.78|242.48|2
1650363720000|2022-04-19 10:22:00|244.78|242.48|244.84|242.54|244.84|242.54|244.75|242.45|11
1650363740000|2022-04-19 10:22:20|244.86|242.56|244.84|242.54|244.92|242.62|244.84|242.54|9
1650363750000|2022-04-19 10:22:30|244.89|242.59|244.91|242.61|244.96|242.66|244.89|242.59|9
1650363760000|2022-04-19 10:22:40|244.9|242.6|244.95|242.65|244.95|242.65|244.9|242.6|4
1650363770000|2022-04-19 10:22:50|244.93|242.63|244.92|242.62|244.93|242.63|244.92|242.62|2
1650363780000|2022-04-19 10:23:00|244.95|242.65|244.93|242.63|244.95|242.65|244.93|242.63|2
1650363800000|2022-04-19 10:23:20|244.99|242.69|244.99|242.69|244.99|242.69|244.99|242.69|1
1650363810000|2022-04-19 10:23:30|244.98|242.68|244.93|242.63|244.99|242.69|244.91|242.61|6
1650363820000|2022-04-19 10:23:40|244.92|242.62|244.87|242.57|244.92|242.62|244.84|242.54|13
1650363830000|2022-04-19 10:23:50|244.83|242.53|244.85|242.55|244.86|242.56|244.81|242.51|6
1650363840000|2022-04-19 10:24:00|244.93|242.63|244.92|242.62|244.97|242.67|244.9|242.6|7
1650363850000|2022-04-19 10:24:10|244.94|242.64|244.94|242.64|244.96|242.66|244.93|242.63|7
1650363860000|2022-04-19 10:24:20|244.95|242.65|245.02|242.72|245.09|242.79|244.95|242.65|8
1650363870000|2022-04-19 10:24:30|245.03|242.73|245.03|242.73|245.03|242.73|245.02|242.72|3
1650363880000|2022-04-19 10:24:40|245.06|242.76|245.03|242.73|245.06|242.76|245.03|242.73|6
1650363900000|2022-04-19 10:25:00|245.15|242.85|245.46|243.16|245.46|243.16|245.15|242.85|14
1650363910000|2022-04-19 10:25:10|245.39|243.09|245.45|243.15|245.45|243.15|245.39|243.09|5
1650363920000|2022-04-19 10:25:20|245.41|243.11|245.45|243.15|245.45|243.15|245.34|243.04|4
1650363930000|2022-04-19 10:25:30|245.44|243.14|245.42|243.12|245.44|243.14|245.4|243.1|6
1650363940000|2022-04-19 10:25:40|245.35|243.05|245.36|243.06|245.36|243.06|245.35|243.05|2
1650363950000|2022-04-19 10:25:50|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650363960000|2022-04-19 10:26:00|245.36|243.06|245.37|243.07|245.37|243.07|245.36|243.06|4
1650363970000|2022-04-19 10:26:10|245.39|243.09|245.38|243.08|245.41|243.11|245.38|243.08|3
1650363980000|2022-04-19 10:26:20|245.34|243.04|245.38|243.08|245.42|243.12|245.34|243.04|4
1650363990000|2022-04-19 10:26:30|245.39|243.09|245.37|243.07|245.39|243.09|245.37|243.07|2
1650364000000|2022-04-19 10:26:40|245.4|243.1|245.39|243.09|245.4|243.1|245.36|243.06|6
1650364010000|2022-04-19 10:26:50|245.28|242.98|245.29|242.99|245.34|243.04|245.28|242.98|8
1650364020000|2022-04-19 10:27:00|245.31|243.01|245.31|243.01|245.36|243.06|245.31|243.01|6
1650364030000|2022-04-19 10:27:10|245.34|243.04|245.33|243.03|245.34|243.04|245.33|243.03|2
1650364050000|2022-04-19 10:27:30|245.37|243.07|245.35|243.05|245.37|243.07|245.35|243.05|2
1650364070000|2022-04-19 10:27:50|245.39|243.09|245.39|243.09|245.39|243.09|245.39|243.09|1
1650364080000|2022-04-19 10:28:00|245.4|243.1|245.27|242.97|245.4|243.1|245.25|242.95|9
1650364090000|2022-04-19 10:28:10|245.26|242.96|245.22|242.92|245.33|243.03|245.18|242.88|15
1650364100000|2022-04-19 10:28:20|245.24|242.94|245.24|242.94|245.26|242.96|245.24|242.94|4
1650364110000|2022-04-19 10:28:30|245.29|242.99|245.32|243.02|245.33|243.03|245.29|242.99|4
1650364120000|2022-04-19 10:28:40|245.33|243.03|245.38|243.08|245.4|243.1|245.3|243|11
1650364130000|2022-04-19 10:28:50|245.37|243.07|245.42|243.12|245.42|243.12|245.37|243.07|5
1650364140000|2022-04-19 10:29:00|245.38|243.08|245.38|243.08|245.4|243.1|245.37|243.07|5
1650364150000|2022-04-19 10:29:10|245.4|243.1|245.38|243.08|245.4|243.1|245.37|243.07|4
1650364160000|2022-04-19 10:29:20|245.37|243.07|245.4|243.1|245.43|243.13|245.37|243.07|6
1650364170000|2022-04-19 10:29:30|245.39|243.09|245.45|243.15|245.49|243.19|245.39|243.09|8
1650364180000|2022-04-19 10:29:40|245.46|243.16|245.4|243.1|245.46|243.16|245.36|243.06|15
1650364190000|2022-04-19 10:29:50|245.35|243.05|245.34|243.04|245.38|243.08|245.34|243.04|3
1650364200000|2022-04-19 10:30:00|245.35|243.05|245.37|243.07|245.45|243.15|245.35|243.05|11
1650364210000|2022-04-19 10:30:10|245.43|243.13|245.39|243.09|245.43|243.13|245.37|243.07|4
1650364220000|2022-04-19 10:30:20|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650364230000|2022-04-19 10:30:30|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1650364240000|2022-04-19 10:30:40|245.42|243.12|245.4|243.1|245.46|243.16|245.39|243.09|7
1650364250000|2022-04-19 10:30:50|245.42|243.12|245.4|243.1|245.42|243.12|245.4|243.1|2
1650364260000|2022-04-19 10:31:00|245.39|243.09|245.38|243.08|245.47|243.17|245.38|243.08|8
1650364270000|2022-04-19 10:31:10|245.43|243.13|245.41|243.11|245.46|243.16|245.41|243.11|7
1650364280000|2022-04-19 10:31:20|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650364290000|2022-04-19 10:31:30|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1650364300000|2022-04-19 10:31:40|245.38|243.08|245.38|243.08|245.38|243.08|245.34|243.04|4
1650364310000|2022-04-19 10:31:50|245.37|243.07|245.4|243.1|245.4|243.1|245.37|243.07|4
1650364330000|2022-04-19 10:32:10|245.32|243.02|245.41|243.11|245.41|243.11|245.32|243.02|3
1650364340000|2022-04-19 10:32:20|245.42|243.12|245.39|243.09|245.42|243.12|245.38|243.08|4
1650364350000|2022-04-19 10:32:30|245.38|243.08|245.43|243.13|245.47|243.17|245.38|243.08|8
1650364360000|2022-04-19 10:32:40|245.42|243.12|245.43|243.13|245.45|243.15|245.41|243.11|7
1650364370000|2022-04-19 10:32:50|245.44|243.14|245.46|243.16|245.5|243.2|245.44|243.14|7
1650364380000|2022-04-19 10:33:00|245.45|243.15|245.44|243.14|245.54|243.24|245.38|243.08|11
1650364390000|2022-04-19 10:33:10|245.4|243.1|245.41|243.11|245.45|243.15|245.39|243.09|9
1650364400000|2022-04-19 10:33:20|245.42|243.12|245.33|243.03|245.42|243.12|245.33|243.03|6
1650364420000|2022-04-19 10:33:40|245.37|243.07|245.35|243.05|245.37|243.07|245.35|243.05|3
1650364430000|2022-04-19 10:33:50|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650364440000|2022-04-19 10:34:00|245.35|243.05|245.04|242.74|245.35|243.05|245.03|242.73|11
1650364450000|2022-04-19 10:34:10|245.12|242.82|245.05|242.75|245.12|242.82|245.02|242.72|9
1650364460000|2022-04-19 10:34:20|245.03|242.73|244.99|242.69|245.03|242.73|244.97|242.67|8
1650364470000|2022-04-19 10:34:30|245|242.7|245|242.7|245|242.7|245|242.7|1
1650364490000|2022-04-19 10:34:50|244.99|242.69|245|242.7|245|242.7|244.99|242.69|2
1650364500000|2022-04-19 10:35:00|245.02|242.72|245|242.7|245.03|242.73|245|242.7|4
1650364520000|2022-04-19 10:35:20|245.02|242.72|245|242.7|245.02|242.72|245|242.7|2
1650364550000|2022-04-19 10:35:50|244.99|242.69|244.99|242.69|244.99|242.69|244.99|242.69|1
1650364560000|2022-04-19 10:36:00|245|242.7|244.92|242.62|245.01|242.71|244.92|242.62|7
1650364570000|2022-04-19 10:36:10|244.91|242.61|244.91|242.61|244.91|242.61|244.91|242.61|1
1650364580000|2022-04-19 10:36:20|244.93|242.63|245.02|242.72|245.05|242.75|244.91|242.61|7
1650364590000|2022-04-19 10:36:30|245.01|242.71|245|242.7|245.01|242.71|245|242.7|2
1650364610000|2022-04-19 10:36:50|245.01|242.71|245.01|242.71|245.01|242.71|245.01|242.71|1
1650364620000|2022-04-19 10:37:00|245|242.7|245.01|242.71|245.02|242.72|245|242.7|5
1650364630000|2022-04-19 10:37:10|245|242.7|245.01|242.71|245.01|242.71|245|242.7|4
1650364640000|2022-04-19 10:37:20|245|242.7|245|242.7|245|242.7|245|242.7|1
1650364650000|2022-04-19 10:37:30|245.01|242.71|244.93|242.63|245.01|242.71|244.93|242.63|4
1650364660000|2022-04-19 10:37:40|244.92|242.62|244.95|242.65|244.96|242.66|244.92|242.62|5
1650364670000|2022-04-19 10:37:50|244.99|242.69|244.85|242.55|245|242.7|244.83|242.53|10
1650364680000|2022-04-19 10:38:00|244.86|242.56|244.85|242.55|244.86|242.56|244.78|242.48|7
1650364690000|2022-04-19 10:38:10|244.84|242.54|244.82|242.52|244.87|242.57|244.82|242.52|8
1650364700000|2022-04-19 10:38:20|244.85|242.55|244.67|242.37|244.85|242.55|244.67|242.37|17
1650364710000|2022-04-19 10:38:30|244.65|242.35|244.55|242.25|244.67|242.37|244.55|242.25|6
1650364720000|2022-04-19 10:38:40|244.54|242.24|244.54|242.24|244.55|242.25|244.54|242.24|3
1650364730000|2022-04-19 10:38:50|244.57|242.27|244.51|242.21|244.58|242.28|244.51|242.21|10
1650364740000|2022-04-19 10:39:00|244.5|242.2|244.52|242.22|244.52|242.22|244.47|242.17|6
1650364750000|2022-04-19 10:39:10|244.5|242.2|244.5|242.2|244.51|242.21|244.5|242.2|3
1650364760000|2022-04-19 10:39:20|244.54|242.24|244.62|242.32|244.66|242.36|244.54|242.24|8
1650364770000|2022-04-19 10:39:30|244.63|242.33|244.57|242.27|244.66|242.36|244.56|242.26|11
1650364780000|2022-04-19 10:39:40|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650364790000|2022-04-19 10:39:50|244.56|242.26|244.63|242.33|244.63|242.33|244.56|242.26|5
1650364800000|2022-04-19 10:40:00|244.69|242.39|244.61|242.31|244.7|242.4|244.61|242.31|8
1650364810000|2022-04-19 10:40:10|244.63|242.33|244.62|242.32|244.64|242.34|244.62|242.32|3
1650364820000|2022-04-19 10:40:20|244.65|242.35|244.63|242.33|244.65|242.35|244.61|242.31|5
1650364830000|2022-04-19 10:40:30|244.64|242.34|244.69|242.39|244.74|242.44|244.64|242.34|12
1650364840000|2022-04-19 10:40:40|244.71|242.41|244.63|242.33|244.71|242.41|244.63|242.33|8
1650364850000|2022-04-19 10:40:50|244.65|242.35|244.64|242.34|244.65|242.35|244.64|242.34|2
1650364860000|2022-04-19 10:41:00|244.63|242.33|244.54|242.24|244.63|242.33|244.54|242.24|7
1650364880000|2022-04-19 10:41:20|244.55|242.25|244.53|242.23|244.58|242.28|244.53|242.23|4
1650364890000|2022-04-19 10:41:30|244.55|242.25|244.49|242.19|244.55|242.25|244.49|242.19|8
1650364900000|2022-04-19 10:41:40|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650364910000|2022-04-19 10:41:50|244.49|242.19|244.55|242.25|244.55|242.25|244.49|242.19|4
1650364920000|2022-04-19 10:42:00|244.54|242.24|244.54|242.24|244.56|242.26|244.54|242.24|5
1650364930000|2022-04-19 10:42:10|244.6|242.3|244.56|242.26|244.6|242.3|244.56|242.26|5
1650364940000|2022-04-19 10:42:20|244.57|242.27|244.6|242.3|244.62|242.32|244.57|242.27|4
1650364950000|2022-04-19 10:42:30|244.61|242.31|244.61|242.31|244.61|242.31|244.61|242.31|1
1650364960000|2022-04-19 10:42:40|244.69|242.39|244.73|242.43|244.73|242.43|244.66|242.36|9
1650364970000|2022-04-19 10:42:50|244.76|242.46|244.69|242.39|244.76|242.46|244.69|242.39|5
1650364980000|2022-04-19 10:43:00|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650364990000|2022-04-19 10:43:10|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650365000000|2022-04-19 10:43:20|244.72|242.42|244.88|242.58|244.89|242.59|244.72|242.42|14
1650365010000|2022-04-19 10:43:30|244.86|242.56|244.86|242.56|244.86|242.56|244.82|242.52|3
1650365020000|2022-04-19 10:43:40|244.85|242.55|244.85|242.55|244.85|242.55|244.85|242.55|1
1650365030000|2022-04-19 10:43:50|244.83|242.53|244.77|242.47|244.83|242.53|244.74|242.44|9
1650365040000|2022-04-19 10:44:00|244.8|242.5|244.81|242.51|244.83|242.53|244.79|242.49|7
1650365050000|2022-04-19 10:44:10|244.82|242.52|244.88|242.58|244.88|242.58|244.8|242.5|5
1650365060000|2022-04-19 10:44:20|244.91|242.61|244.85|242.55|244.91|242.61|244.81|242.51|8
1650365070000|2022-04-19 10:44:30|244.86|242.56|244.83|242.53|244.91|242.61|244.83|242.53|5
1650365080000|2022-04-19 10:44:40|244.82|242.52|244.78|242.48|244.84|242.54|244.73|242.43|5
1650365090000|2022-04-19 10:44:50|244.81|242.51|244.83|242.53|244.85|242.55|244.79|242.49|10
1650365100000|2022-04-19 10:45:00|244.8|242.5|244.77|242.47|244.84|242.54|244.77|242.47|6
1650365110000|2022-04-19 10:45:10|244.76|242.46|244.79|242.49|244.85|242.55|244.76|242.46|6
1650365120000|2022-04-19 10:45:20|244.77|242.47|244.77|242.47|244.79|242.49|244.77|242.47|3
1650365130000|2022-04-19 10:45:30|244.76|242.46|244.75|242.45|244.76|242.46|244.67|242.37|9
1650365140000|2022-04-19 10:45:40|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650365150000|2022-04-19 10:45:50|244.68|242.38|244.68|242.38|244.68|242.38|244.68|242.38|1
1650365160000|2022-04-19 10:46:00|244.73|242.43|244.68|242.38|244.75|242.45|244.68|242.38|4
1650365170000|2022-04-19 10:46:10|244.71|242.41|244.73|242.43|244.74|242.44|244.71|242.41|3
1650365220000|2022-04-19 10:47:00|244.74|242.44|244.75|242.45|244.75|242.45|244.72|242.42|4
1650365230000|2022-04-19 10:47:10|244.76|242.46|244.72|242.42|244.76|242.46|244.72|242.42|2
1650365240000|2022-04-19 10:47:20|244.77|242.47|244.67|242.37|244.78|242.48|244.67|242.37|6
1650365250000|2022-04-19 10:47:30|244.66|242.36|244.6|242.3|244.66|242.36|244.6|242.3|3
1650365270000|2022-04-19 10:47:50|244.59|242.29|244.58|242.28|244.61|242.31|244.56|242.26|5
1650365280000|2022-04-19 10:48:00|244.64|242.34|244.66|242.36|244.67|242.37|244.64|242.34|6
1650365290000|2022-04-19 10:48:10|244.67|242.37|244.67|242.37|244.67|242.37|244.67|242.37|1
1650365330000|2022-04-19 10:48:50|244.65|242.35|244.72|242.42|244.72|242.42|244.65|242.35|2
1650365340000|2022-04-19 10:49:00|244.7|242.4|244.7|242.4|244.74|242.44|244.63|242.33|7
1650365350000|2022-04-19 10:49:10|244.74|242.44|244.75|242.45|244.75|242.45|244.73|242.43|4
1650365360000|2022-04-19 10:49:20|244.6|242.3|244.55|242.25|244.6|242.3|244.55|242.25|5
1650365370000|2022-04-19 10:49:30|244.51|242.21|244.5|242.2|244.54|242.24|244.48|242.18|4
1650365380000|2022-04-19 10:49:40|244.53|242.23|244.5|242.2|244.53|242.23|244.5|242.2|6
1650365390000|2022-04-19 10:49:50|244.52|242.22|244.49|242.19|244.52|242.22|244.49|242.19|3
1650365400000|2022-04-19 10:50:00|244.48|242.18|244.48|242.18|244.5|242.2|244.48|242.18|3
1650365440000|2022-04-19 10:50:40|244.51|242.21|244.52|242.22|244.54|242.24|244.51|242.21|3
1650365450000|2022-04-19 10:50:50|244.54|242.24|244.52|242.22|244.54|242.24|244.52|242.22|4
1650365460000|2022-04-19 10:51:00|244.49|242.19|244.65|242.35|244.65|242.35|244.49|242.19|15
1650365470000|2022-04-19 10:51:10|244.64|242.34|244.53|242.23|244.69|242.39|244.53|242.23|11
1650365480000|2022-04-19 10:51:20|244.55|242.25|244.54|242.24|244.57|242.27|244.54|242.24|5
1650365490000|2022-04-19 10:51:30|244.53|242.23|244.51|242.21|244.53|242.23|244.49|242.19|7
1650365500000|2022-04-19 10:51:40|244.5|242.2|244.46|242.16|244.51|242.21|244.46|242.16|4
1650365520000|2022-04-19 10:52:00|244.45|242.15|244.48|242.18|244.5|242.2|244.45|242.15|6
1650365530000|2022-04-19 10:52:10|244.52|242.22|244.53|242.23|244.54|242.24|244.52|242.22|3
1650365540000|2022-04-19 10:52:20|244.55|242.25|244.54|242.24|244.58|242.28|244.54|242.24|5
1650365550000|2022-04-19 10:52:30|244.53|242.23|244.53|242.23|244.54|242.24|244.53|242.23|3
1650365560000|2022-04-19 10:52:40|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650365570000|2022-04-19 10:52:50|244.54|242.24|244.47|242.17|244.54|242.24|244.47|242.17|8
1650365580000|2022-04-19 10:53:00|244.49|242.19|244.5|242.2|244.5|242.2|244.46|242.16|6
1650365590000|2022-04-19 10:53:10|244.47|242.17|244.52|242.22|244.52|242.22|244.45|242.15|5
1650365600000|2022-04-19 10:53:20|244.46|242.16|244.46|242.16|244.46|242.16|244.45|242.15|3
1650365610000|2022-04-19 10:53:30|244.51|242.21|244.46|242.16|244.51|242.21|244.46|242.16|3
1650365620000|2022-04-19 10:53:40|244.51|242.21|244.51|242.21|244.52|242.22|244.51|242.21|5
1650365630000|2022-04-19 10:53:50|244.52|242.22|244.61|242.31|244.61|242.31|244.52|242.22|9
1650365640000|2022-04-19 10:54:00|244.65|242.35|244.66|242.36|244.67|242.37|244.65|242.35|5
1650365650000|2022-04-19 10:54:10|244.68|242.38|244.68|242.38|244.76|242.46|244.68|242.38|4
1650365660000|2022-04-19 10:54:20|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650365670000|2022-04-19 10:54:30|244.68|242.38|244.67|242.37|244.68|242.38|244.67|242.37|2
1650365680000|2022-04-19 10:54:40|244.66|242.36|244.62|242.32|244.67|242.37|244.62|242.32|10
1650365690000|2022-04-19 10:54:50|244.63|242.33|244.73|242.43|244.75|242.45|244.62|242.32|12
1650365700000|2022-04-19 10:55:00|244.75|242.45|244.71|242.41|244.75|242.45|244.7|242.4|7
1650365710000|2022-04-19 10:55:10|244.72|242.42|244.73|242.43|244.75|242.45|244.71|242.41|5
1650365720000|2022-04-19 10:55:20|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1650365730000|2022-04-19 10:55:30|244.81|242.51|244.81|242.51|244.81|242.51|244.77|242.47|9
1650365740000|2022-04-19 10:55:40|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650365750000|2022-04-19 10:55:50|244.81|242.51|244.81|242.51|244.81|242.51|244.81|242.51|1
1650365760000|2022-04-19 10:56:00|244.92|242.62|244.81|242.51|244.92|242.62|244.8|242.5|4
1650365770000|2022-04-19 10:56:10|244.8|242.5|244.82|242.52|244.85|242.55|244.8|242.5|4
1650365780000|2022-04-19 10:56:20|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650365790000|2022-04-19 10:56:30|244.84|242.54|244.84|242.54|244.84|242.54|244.84|242.54|1
1650365820000|2022-04-19 10:57:00|244.88|242.58|244.84|242.54|244.88|242.58|244.81|242.51|4
1650365830000|2022-04-19 10:57:10|244.93|242.63|244.9|242.6|244.95|242.65|244.9|242.6|3
1650365840000|2022-04-19 10:57:20|244.93|242.63|244.93|242.63|244.93|242.63|244.93|242.63|1
1650365850000|2022-04-19 10:57:30|244.92|242.62|244.9|242.6|244.92|242.62|244.9|242.6|2
1650365860000|2022-04-19 10:57:40|244.94|242.64|244.9|242.6|244.94|242.64|244.9|242.6|2
1650365870000|2022-04-19 10:57:50|244.91|242.61|244.9|242.6|244.92|242.62|244.9|242.6|3
1650365880000|2022-04-19 10:58:00|244.93|242.63|244.9|242.6|244.93|242.63|244.9|242.6|2
1650365920000|2022-04-19 10:58:40|244.94|242.64|244.99|242.69|244.99|242.69|244.94|242.64|3
1650365930000|2022-04-19 10:58:50|244.96|242.66|245.06|242.76|245.06|242.76|244.96|242.66|3
1650365940000|2022-04-19 10:59:00|245.09|242.79|245.37|243.07|245.42|243.12|245.09|242.79|13
1650365950000|2022-04-19 10:59:10|245.38|243.08|245.44|243.14|245.44|243.14|245.38|243.08|3
1650365960000|2022-04-19 10:59:20|245.39|243.09|245.38|243.08|245.41|243.11|245.28|242.98|6
1650365970000|2022-04-19 10:59:30|245.35|243.05|245.38|243.08|245.39|243.09|245.35|243.05|4
1650365980000|2022-04-19 10:59:40|245.37|243.07|245.27|242.97|245.37|243.07|245.27|242.97|8
1650365990000|2022-04-19 10:59:50|245.2|242.9|245.22|242.92|245.27|242.97|245.16|242.86|12
1650366000000|2022-04-19 11:00:00|245.2|242.9|245.3|243|245.3|243|245.2|242.9|9
1650366010000|2022-04-19 11:00:10|245.39|243.09|245.36|243.06|245.39|243.09|245.34|243.04|4
1650366020000|2022-04-19 11:00:20|245.38|243.08|245.39|243.09|245.43|243.13|245.35|243.05|14
1650366030000|2022-04-19 11:00:30|245.36|243.06|245.38|243.08|245.4|243.1|245.36|243.06|9
1650366040000|2022-04-19 11:00:40|245.36|243.06|245.34|243.04|245.36|243.06|245.33|243.03|3
1650366050000|2022-04-19 11:00:50|245.35|243.05|245.35|243.05|245.39|243.09|245.34|243.04|6
1650366060000|2022-04-19 11:01:00|245.31|243.01|245.46|243.16|245.46|243.16|245.31|243.01|5
1650366070000|2022-04-19 11:01:10|245.45|243.15|245.46|243.16|245.47|243.17|245.45|243.15|6
1650366090000|2022-04-19 11:01:30|245.43|243.13|245.52|243.22|245.53|243.23|245.43|243.13|7
1650366100000|2022-04-19 11:01:40|245.46|243.16|245.66|243.36|245.68|243.38|245.46|243.16|8
1650366110000|2022-04-19 11:01:50|245.64|243.34|245.63|243.33|245.66|243.36|245.59|243.29|6
1650366120000|2022-04-19 11:02:00|245.66|243.36|245.65|243.35|245.66|243.36|245.62|243.32|4
1650366130000|2022-04-19 11:02:10|245.63|243.33|245.64|243.34|245.64|243.34|245.63|243.33|2
1650366150000|2022-04-19 11:02:30|245.63|243.33|245.63|243.33|245.63|243.33|245.63|243.33|1
1650366160000|2022-04-19 11:02:40|245.67|243.37|245.65|243.35|245.67|243.37|245.65|243.35|2
1650366180000|2022-04-19 11:03:00|245.64|243.34|245.65|243.35|245.65|243.35|245.63|243.33|3
1650366190000|2022-04-19 11:03:10|245.64|243.34|245.53|243.23|245.65|243.35|245.51|243.21|12
1650366200000|2022-04-19 11:03:20|245.52|243.22|245.42|243.12|245.53|243.23|245.42|243.12|14
1650366210000|2022-04-19 11:03:30|245.4|243.1|245.4|243.1|245.44|243.14|245.4|243.1|4
1650366220000|2022-04-19 11:03:40|245.39|243.09|245.35|243.05|245.39|243.09|245.35|243.05|7
1650366230000|2022-04-19 11:03:50|245.34|243.04|245.37|243.07|245.37|243.07|245.32|243.02|5
1650366240000|2022-04-19 11:04:00|245.34|243.04|245.36|243.06|245.37|243.07|245.31|243.01|6
1650366250000|2022-04-19 11:04:10|245.35|243.05|245.43|243.13|245.45|243.15|245.35|243.05|11
1650366260000|2022-04-19 11:04:20|245.44|243.14|245.43|243.13|245.47|243.17|245.43|243.13|5
1650366270000|2022-04-19 11:04:30|245.44|243.14|245.43|243.13|245.45|243.15|245.43|243.13|3
1650366280000|2022-04-19 11:04:40|245.42|243.12|245.4|243.1|245.43|243.13|245.4|243.1|6
1650366290000|2022-04-19 11:04:50|245.43|243.13|245.37|243.07|245.44|243.14|245.36|243.06|11
1650366300000|2022-04-19 11:05:00|245.36|243.06|245.35|243.05|245.36|243.06|245.29|242.99|12
1650366310000|2022-04-19 11:05:10|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1650366320000|2022-04-19 11:05:20|245.35|243.05|245.34|243.04|245.35|243.05|245.34|243.04|2
1650366330000|2022-04-19 11:05:30|245.35|243.05|245.34|243.04|245.36|243.06|245.34|243.04|4
1650366340000|2022-04-19 11:05:40|245.31|243.01|245.31|243.01|245.32|243.02|245.31|243.01|3
1650366350000|2022-04-19 11:05:50|245.3|243|245.17|242.87|245.32|243.02|245.1|242.8|17
1650366360000|2022-04-19 11:06:00|245.16|242.86|245.24|242.94|245.24|242.94|245.16|242.86|12
1650366370000|2022-04-19 11:06:10|245.25|242.95|245.25|242.95|245.3|243|245.24|242.94|5
1650366380000|2022-04-19 11:06:20|245.26|242.96|245.26|242.96|245.26|242.96|245.26|242.96|1
1650366390000|2022-04-19 11:06:30|245.3|243|245.42|243.12|245.42|243.12|245.25|242.95|7
1650366400000|2022-04-19 11:06:40|245.43|243.13|245.42|243.12|245.46|243.16|245.42|243.12|5
1650366410000|2022-04-19 11:06:50|245.41|243.11|245.34|243.04|245.43|243.13|245.34|243.04|11
1650366420000|2022-04-19 11:07:00|245.35|243.05|245.36|243.06|245.37|243.07|245.31|243.01|8
1650366430000|2022-04-19 11:07:10|245.37|243.07|245.38|243.08|245.4|243.1|245.37|243.07|6
1650366440000|2022-04-19 11:07:20|245.39|243.09|245.42|243.12|245.44|243.14|245.39|243.09|5
1650366450000|2022-04-19 11:07:30|245.43|243.13|245.43|243.13|245.43|243.13|245.43|243.13|1
1650366460000|2022-04-19 11:07:40|245.42|243.12|245.43|243.13|245.47|243.17|245.42|243.12|4
1650366480000|2022-04-19 11:08:00|245.45|243.15|245.51|243.21|245.52|243.22|245.44|243.14|8
1650366490000|2022-04-19 11:08:10|245.49|243.19|245.51|243.21|245.51|243.21|245.49|243.19|2
1650366500000|2022-04-19 11:08:20|245.53|243.23|245.51|243.21|245.53|243.23|245.51|243.21|3
1650366510000|2022-04-19 11:08:30|245.46|243.16|245.45|243.15|245.48|243.18|245.42|243.12|11
1650366520000|2022-04-19 11:08:40|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650366540000|2022-04-19 11:09:00|245.41|243.11|245.44|243.14|245.44|243.14|245.34|243.04|5
1650366550000|2022-04-19 11:09:10|245.43|243.13|245.42|243.12|245.44|243.14|245.41|243.11|5
1650366560000|2022-04-19 11:09:20|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650366570000|2022-04-19 11:09:30|245.42|243.12|245.41|243.11|245.45|243.15|245.39|243.09|6
1650366580000|2022-04-19 11:09:40|245.43|243.13|245.43|243.13|245.43|243.13|245.43|243.13|1
1650366590000|2022-04-19 11:09:50|245.46|243.16|245.48|243.18|245.48|243.18|245.42|243.12|6
1650366600000|2022-04-19 11:10:00|245.45|243.15|245.45|243.15|245.48|243.18|245.43|243.13|9
1650366610000|2022-04-19 11:10:10|245.46|243.16|245.43|243.13|245.46|243.16|245.43|243.13|3
1650366620000|2022-04-19 11:10:20|245.42|243.12|245.37|243.07|245.42|243.12|245.37|243.07|4
1650366630000|2022-04-19 11:10:30|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1650366640000|2022-04-19 11:10:40|245.37|243.07|245.37|243.07|245.38|243.08|245.37|243.07|3
1650366650000|2022-04-19 11:10:50|245.41|243.11|245.4|243.1|245.41|243.11|245.37|243.07|5
1650366660000|2022-04-19 11:11:00|245.41|243.11|245.4|243.1|245.41|243.11|245.4|243.1|2
1650366670000|2022-04-19 11:11:10|245.39|243.09|245.39|243.09|245.39|243.09|245.39|243.09|1
1650366680000|2022-04-19 11:11:20|245.38|243.08|245.36|243.06|245.39|243.09|245.31|243.01|6
1650366690000|2022-04-19 11:11:30|245.38|243.08|245.34|243.04|245.4|243.1|245.31|243.01|9
1650366700000|2022-04-19 11:11:40|245.36|243.06|245.32|243.02|245.36|243.06|245.31|243.01|9
1650366710000|2022-04-19 11:11:50|245.33|243.03|245.26|242.96|245.33|243.03|245.24|242.94|8
1650366720000|2022-04-19 11:12:00|245.27|242.97|245.37|243.07|245.37|243.07|245.25|242.95|10
1650366740000|2022-04-19 11:12:20|245.46|243.16|245.49|243.19|245.49|243.19|245.43|243.13|5
1650366750000|2022-04-19 11:12:30|245.43|243.13|245.45|243.15|245.46|243.16|245.33|243.03|10
1650366760000|2022-04-19 11:12:40|245.44|243.14|245.41|243.11|245.44|243.14|245.41|243.11|2
1650366770000|2022-04-19 11:12:50|245.39|243.09|245.45|243.15|245.46|243.16|245.39|243.09|5
1650366780000|2022-04-19 11:13:00|245.52|243.22|245.5|243.2|245.52|243.22|245.5|243.2|2
1650366800000|2022-04-19 11:13:20|245.49|243.19|245.49|243.19|245.49|243.19|245.48|243.18|3
1650366810000|2022-04-19 11:13:30|245.5|243.2|245.63|243.33|245.63|243.33|245.5|243.2|10
1650366820000|2022-04-19 11:13:40|245.64|243.34|245.7|243.4|245.75|243.45|245.64|243.34|6
1650366830000|2022-04-19 11:13:50|245.71|243.41|245.71|243.41|245.71|243.41|245.71|243.41|1
1650366840000|2022-04-19 11:14:00|245.72|243.42|245.72|243.42|245.78|243.48|245.71|243.41|7
1650366850000|2022-04-19 11:14:10|245.71|243.41|245.72|243.42|245.72|243.42|245.67|243.37|3
1650366870000|2022-04-19 11:14:30|245.73|243.43|245.72|243.42|245.74|243.44|245.72|243.42|3
1650366880000|2022-04-19 11:14:40|245.75|243.45|245.75|243.45|245.76|243.46|245.75|243.45|3
1650366890000|2022-04-19 11:14:50|245.76|243.46|245.76|243.46|245.79|243.49|245.76|243.46|3
1650366900000|2022-04-19 11:15:00|245.85|243.55|245.77|243.47|245.87|243.57|245.74|243.44|16
1650366910000|2022-04-19 11:15:10|245.76|243.46|245.77|243.47|245.77|243.47|245.76|243.46|2
1650366930000|2022-04-19 11:15:30|245.7|243.4|245.77|243.47|245.77|243.47|245.7|243.4|2
1650366940000|2022-04-19 11:15:40|245.74|243.44|245.73|243.43|245.78|243.48|245.73|243.43|5
1650366950000|2022-04-19 11:15:50|245.72|243.42|245.72|243.42|245.73|243.43|245.72|243.42|5
1650366960000|2022-04-19 11:16:00|245.73|243.43|245.72|243.42|245.76|243.46|245.63|243.33|5
1650366970000|2022-04-19 11:16:10|245.73|243.43|245.72|243.42|245.73|243.43|245.72|243.42|2
1650366990000|2022-04-19 11:16:30|245.75|243.45|245.75|243.45|245.75|243.45|245.75|243.45|1
1650367000000|2022-04-19 11:16:40|245.72|243.42|245.72|243.42|245.72|243.42|245.72|243.42|1
1650367010000|2022-04-19 11:16:50|245.73|243.43|245.72|243.42|245.73|243.43|245.72|243.42|2
1650367020000|2022-04-19 11:17:00|245.73|243.43|245.73|243.43|245.73|243.43|245.72|243.42|3
1650367030000|2022-04-19 11:17:10|245.75|243.45|245.82|243.52|245.82|243.52|245.73|243.43|6
1650367040000|2022-04-19 11:17:20|245.81|243.51|245.81|243.51|245.89|243.59|245.8|243.5|10
1650367070000|2022-04-19 11:17:50|245.8|243.5|245.82|243.52|245.82|243.52|245.8|243.5|2
1650367080000|2022-04-19 11:18:00|245.83|243.53|245.8|243.5|245.86|243.56|245.79|243.49|9
1650367090000|2022-04-19 11:18:10|245.83|243.53|245.8|243.5|245.85|243.55|245.79|243.49|5
1650367100000|2022-04-19 11:18:20|245.79|243.49|245.8|243.5|245.8|243.5|245.79|243.49|4
1650367120000|2022-04-19 11:18:40|245.79|243.49|245.8|243.5|245.8|243.5|245.79|243.49|2
1650367130000|2022-04-19 11:18:50|245.81|243.51|245.72|243.42|245.81|243.51|245.72|243.42|7
1650367140000|2022-04-19 11:19:00|245.73|243.43|245.81|243.51|245.84|243.54|245.73|243.43|6
1650367150000|2022-04-19 11:19:10|245.8|243.5|245.81|243.51|245.83|243.53|245.8|243.5|5
1650367160000|2022-04-19 11:19:20|245.76|243.46|245.8|243.5|245.83|243.53|245.73|243.43|6
1650367200000|2022-04-19 11:20:00|245.85|243.55|245.85|243.55|245.92|243.62|245.83|243.53|14
1650367210000|2022-04-19 11:20:10|245.84|243.54|245.93|243.63|245.93|243.63|245.84|243.54|12
1650367220000|2022-04-19 11:20:20|245.94|243.64|245.95|243.65|245.97|243.67|245.94|243.64|9
1650367230000|2022-04-19 11:20:30|245.96|243.66|245.9|243.6|245.98|243.68|245.86|243.56|12
1650367240000|2022-04-19 11:20:40|245.86|243.56|245.76|243.46|245.9|243.6|245.75|243.45|12
1650367250000|2022-04-19 11:20:50|245.77|243.47|245.76|243.46|245.79|243.49|245.76|243.46|7
1650367260000|2022-04-19 11:21:00|245.75|243.45|245.76|243.46|245.78|243.48|245.75|243.45|8
1650367270000|2022-04-19 11:21:10|245.75|243.45|245.77|243.47|245.77|243.47|245.75|243.45|4
1650367280000|2022-04-19 11:21:20|245.78|243.48|245.86|243.56|245.86|243.56|245.77|243.47|10
1650367290000|2022-04-19 11:21:30|245.83|243.53|245.85|243.55|245.92|243.62|245.81|243.51|10
1650367300000|2022-04-19 11:21:40|245.89|243.59|245.84|243.54|245.9|243.6|245.84|243.54|6
1650367310000|2022-04-19 11:21:50|245.89|243.59|245.56|243.26|245.89|243.59|245.54|243.24|16
1650367320000|2022-04-19 11:22:00|245.57|243.27|245.59|243.29|245.63|243.33|245.53|243.23|15
1650367330000|2022-04-19 11:22:10|245.62|243.32|245.71|243.41|245.71|243.41|245.62|243.32|9
1650367340000|2022-04-19 11:22:20|245.72|243.42|245.71|243.41|245.72|243.42|245.7|243.4|6
1650367350000|2022-04-19 11:22:30|245.7|243.4|245.82|243.52|245.83|243.53|245.7|243.4|7
1650367360000|2022-04-19 11:22:40|245.88|243.58|245.86|243.56|245.89|243.59|245.85|243.55|5
1650367370000|2022-04-19 11:22:50|245.85|243.55|245.79|243.49|245.87|243.57|245.79|243.49|6
1650367380000|2022-04-19 11:23:00|245.81|243.51|245.84|243.54|245.87|243.57|245.79|243.49|6
1650367390000|2022-04-19 11:23:10|245.83|243.53|245.85|243.55|245.85|243.55|245.83|243.53|3
1650367400000|2022-04-19 11:23:20|245.89|243.59|245.9|243.6|245.92|243.62|245.89|243.59|5
1650367430000|2022-04-19 11:23:50|245.92|243.62|245.92|243.62|245.92|243.62|245.92|243.62|1
1650367440000|2022-04-19 11:24:00|245.91|243.61|245.85|243.55|245.91|243.61|245.85|243.55|6
1650367450000|2022-04-19 11:24:10|245.83|243.53|245.83|243.53|245.84|243.54|245.8|243.5|8
1650367460000|2022-04-19 11:24:20|245.84|243.54|245.84|243.54|245.86|243.56|245.83|243.53|5
1650367470000|2022-04-19 11:24:30|245.85|243.55|245.84|243.54|245.85|243.55|245.84|243.54|2
1650367480000|2022-04-19 11:24:40|245.85|243.55|245.86|243.56|245.89|243.59|245.85|243.55|3
1650367500000|2022-04-19 11:25:00|245.85|243.55|245.89|243.59|245.89|243.59|245.85|243.55|5
1650367510000|2022-04-19 11:25:10|245.88|243.58|245.89|243.59|245.91|243.61|245.86|243.56|9
1650367520000|2022-04-19 11:25:20|245.91|243.61|245.79|243.49|245.91|243.61|245.79|243.49|5
1650367530000|2022-04-19 11:25:30|245.8|243.5|245.86|243.56|245.86|243.56|245.79|243.49|8
1650367540000|2022-04-19 11:25:40|245.85|243.55|245.85|243.55|245.86|243.56|245.85|243.55|3
1650367550000|2022-04-19 11:25:50|245.86|243.56|245.85|243.55|245.87|243.57|245.84|243.54|9
1650367560000|2022-04-19 11:26:00|245.82|243.52|245.85|243.55|245.89|243.59|245.82|243.52|4
1650367570000|2022-04-19 11:26:10|245.84|243.54|245.86|243.56|245.9|243.6|245.84|243.54|6
1650367580000|2022-04-19 11:26:20|245.85|243.55|245.84|243.54|245.87|243.57|245.84|243.54|4
1650367600000|2022-04-19 11:26:40|245.85|243.55|245.84|243.54|245.87|243.57|245.84|243.54|5
1650367610000|2022-04-19 11:26:50|245.82|243.52|245.79|243.49|245.87|243.57|245.79|243.49|6
1650367620000|2022-04-19 11:27:00|245.78|243.48|245.79|243.49|245.79|243.49|245.78|243.48|2
1650367630000|2022-04-19 11:27:10|245.8|243.5|245.68|243.38|245.8|243.5|245.67|243.37|11
1650367640000|2022-04-19 11:27:20|245.7|243.4|245.69|243.39|245.73|243.43|245.65|243.35|7
1650367650000|2022-04-19 11:27:30|245.74|243.44|245.83|243.53|245.83|243.53|245.74|243.44|4
1650367660000|2022-04-19 11:27:40|245.81|243.51|245.84|243.54|245.85|243.55|245.81|243.51|9
1650367670000|2022-04-19 11:27:50|245.85|243.55|245.82|243.52|245.85|243.55|245.79|243.49|7
1650367680000|2022-04-19 11:28:00|245.78|243.48|245.78|243.48|245.8|243.5|245.75|243.45|8
1650367690000|2022-04-19 11:28:10|245.79|243.49|245.8|243.5|245.8|243.5|245.79|243.49|2
1650367700000|2022-04-19 11:28:20|245.79|243.49|245.79|243.49|245.8|243.5|245.79|243.49|3
1650367710000|2022-04-19 11:28:30|245.77|243.47|245.72|243.42|245.77|243.47|245.7|243.4|9
1650367720000|2022-04-19 11:28:40|245.71|243.41|245.71|243.41|245.71|243.41|245.71|243.41|1
1650367750000|2022-04-19 11:29:10|245.74|243.44|245.75|243.45|245.75|243.45|245.73|243.43|3
1650367760000|2022-04-19 11:29:20|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650367770000|2022-04-19 11:29:30|245.77|243.47|245.79|243.49|245.79|243.49|245.75|243.45|3
1650367780000|2022-04-19 11:29:40|245.76|243.46|245.75|243.45|245.76|243.46|245.75|243.45|2
1650367790000|2022-04-19 11:29:50|245.76|243.46|245.7|243.4|245.76|243.46|245.7|243.4|3
1650367800000|2022-04-19 11:30:00|245.69|243.39|245.7|243.4|245.7|243.4|245.69|243.39|2
1650367830000|2022-04-19 11:30:30|245.64|243.34|245.62|243.32|245.64|243.34|245.62|243.32|3
1650367840000|2022-04-19 11:30:40|245.6|243.3|245.5|243.2|245.6|243.3|245.5|243.2|5
1650367850000|2022-04-19 11:30:50|245.48|243.18|245.48|243.18|245.49|243.19|245.48|243.18|3
1650367860000|2022-04-19 11:31:00|245.47|243.17|245.46|243.16|245.48|243.18|245.43|243.13|10
1650367870000|2022-04-19 11:31:10|245.45|243.15|245.39|243.09|245.45|243.15|245.39|243.09|3
1650367880000|2022-04-19 11:31:20|245.4|243.1|245.44|243.14|245.44|243.14|245.4|243.1|7
1650367890000|2022-04-19 11:31:30|245.5|243.2|245.5|243.2|245.51|243.21|245.49|243.19|5
1650367900000|2022-04-19 11:31:40|245.51|243.21|245.51|243.21|245.51|243.21|245.51|243.21|1
1650367910000|2022-04-19 11:31:50|245.5|243.2|245.5|243.2|245.5|243.2|245.5|243.2|1
1650367920000|2022-04-19 11:32:00|245.49|243.19|245.43|243.13|245.5|243.2|245.42|243.12|6
1650367930000|2022-04-19 11:32:10|245.44|243.14|245.5|243.2|245.5|243.2|245.44|243.14|2
1650367940000|2022-04-19 11:32:20|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1650367960000|2022-04-19 11:32:40|245.5|243.2|245.61|243.31|245.61|243.31|245.5|243.2|4
1650367980000|2022-04-19 11:33:00|245.65|243.35|245.63|243.33|245.65|243.35|245.63|243.33|2
1650367990000|2022-04-19 11:33:10|245.65|243.35|245.79|243.49|245.81|243.51|245.65|243.35|6
1650368010000|2022-04-19 11:33:30|245.8|243.5|245.79|243.49|245.8|243.5|245.79|243.49|2
1650368020000|2022-04-19 11:33:40|245.77|243.47|245.71|243.41|245.77|243.47|245.71|243.41|2
1650368030000|2022-04-19 11:33:50|245.76|243.46|245.76|243.46|245.76|243.46|245.75|243.45|3
1650368040000|2022-04-19 11:34:00|245.73|243.43|245.78|243.48|245.78|243.48|245.73|243.43|2
1650368050000|2022-04-19 11:34:10|245.73|243.43|245.71|243.41|245.73|243.43|245.71|243.41|4
1650368060000|2022-04-19 11:34:20|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650368070000|2022-04-19 11:34:30|245.71|243.41|245.76|243.46|245.76|243.46|245.71|243.41|2
1650368080000|2022-04-19 11:34:40|245.72|243.42|245.74|243.44|245.74|243.44|245.72|243.42|2
1650368090000|2022-04-19 11:34:50|245.76|243.46|245.78|243.48|245.78|243.48|245.76|243.46|2
1650368100000|2022-04-19 11:35:00|245.75|243.45|245.78|243.48|245.78|243.48|245.75|243.45|2
1650368120000|2022-04-19 11:35:20|245.71|243.41|245.71|243.41|245.73|243.43|245.71|243.41|4
1650368130000|2022-04-19 11:35:30|245.72|243.42|245.71|243.41|245.72|243.42|245.71|243.41|2
1650368140000|2022-04-19 11:35:40|245.76|243.46|245.77|243.47|245.77|243.47|245.74|243.44|4
1650368150000|2022-04-19 11:35:50|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650368160000|2022-04-19 11:36:00|245.8|243.5|245.79|243.49|245.8|243.5|245.76|243.46|5
1650368170000|2022-04-19 11:36:10|245.75|243.45|245.79|243.49|245.79|243.49|245.75|243.45|2
1650368180000|2022-04-19 11:36:20|245.76|243.46|245.79|243.49|245.8|243.5|245.76|243.46|3
1650368190000|2022-04-19 11:36:30|245.78|243.48|245.8|243.5|245.8|243.5|245.78|243.48|3
1650368200000|2022-04-19 11:36:40|245.78|243.48|245.87|243.57|245.87|243.57|245.78|243.48|6
1650368210000|2022-04-19 11:36:50|245.88|243.58|245.88|243.58|245.88|243.58|245.87|243.57|3
1650368220000|2022-04-19 11:37:00|245.89|243.59|245.89|243.59|245.9|243.6|245.89|243.59|3
1650368230000|2022-04-19 11:37:10|245.9|243.6|245.9|243.6|245.9|243.6|245.9|243.6|1
1650368240000|2022-04-19 11:37:20|245.89|243.59|245.9|243.6|245.9|243.6|245.89|243.59|2
1650368250000|2022-04-19 11:37:30|245.89|243.59|245.89|243.59|245.89|243.59|245.89|243.59|1
1650368260000|2022-04-19 11:37:40|245.9|243.6|245.9|243.6|245.9|243.6|245.9|243.6|1
1650368270000|2022-04-19 11:37:50|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|2
1650368280000|2022-04-19 11:38:00|245.91|243.61|245.9|243.6|245.91|243.61|245.9|243.6|2
1650368290000|2022-04-19 11:38:10|245.89|243.59|245.79|243.49|245.89|243.59|245.79|243.49|6
1650368300000|2022-04-19 11:38:20|245.77|243.47|245.71|243.41|245.79|243.49|245.71|243.41|4
1650368310000|2022-04-19 11:38:30|245.74|243.44|245.71|243.41|245.74|243.44|245.71|243.41|4
1650368340000|2022-04-19 11:39:00|245.73|243.43|245.71|243.41|245.73|243.43|245.71|243.41|4
1650368360000|2022-04-19 11:39:20|245.72|243.42|245.72|243.42|245.74|243.44|245.72|243.42|9
1650368370000|2022-04-19 11:39:30|245.73|243.43|245.79|243.49|245.79|243.49|245.72|243.42|4
1650368380000|2022-04-19 11:39:40|245.8|243.5|245.87|243.57|245.87|243.57|245.8|243.5|3
1650368400000|2022-04-19 11:40:00|245.84|243.54|245.79|243.49|245.88|243.58|245.79|243.49|7
1650368410000|2022-04-19 11:40:10|245.78|243.48|245.78|243.48|245.78|243.48|245.78|243.48|1
1650368420000|2022-04-19 11:40:20|245.72|243.42|245.64|243.34|245.72|243.42|245.62|243.32|7
1650368430000|2022-04-19 11:40:30|245.63|243.33|245.62|243.32|245.64|243.34|245.62|243.32|6
1650368440000|2022-04-19 11:40:40|245.63|243.33|245.62|243.32|245.63|243.33|245.62|243.32|2
1650368450000|2022-04-19 11:40:50|245.63|243.33|245.64|243.34|245.66|243.36|245.62|243.32|12
1650368460000|2022-04-19 11:41:00|245.62|243.32|245.63|243.33|245.65|243.35|245.62|243.32|4
1650368470000|2022-04-19 11:41:10|245.66|243.36|245.63|243.33|245.66|243.36|245.62|243.32|10
1650368480000|2022-04-19 11:41:20|245.65|243.35|245.63|243.33|245.65|243.35|245.63|243.33|2
1650368490000|2022-04-19 11:41:30|245.64|243.34|245.63|243.33|245.64|243.34|245.62|243.32|4
1650368500000|2022-04-19 11:41:40|245.68|243.38|245.7|243.4|245.7|243.4|245.68|243.38|3
1650368510000|2022-04-19 11:41:50|245.68|243.38|245.52|243.22|245.68|243.38|245.52|243.22|6
1650368520000|2022-04-19 11:42:00|245.51|243.21|245.51|243.21|245.51|243.21|245.49|243.19|6
1650368530000|2022-04-19 11:42:10|245.5|243.2|245.5|243.2|245.5|243.2|245.49|243.19|3
1650368540000|2022-04-19 11:42:20|245.49|243.19|245.49|243.19|245.49|243.19|245.49|243.19|1
1650368550000|2022-04-19 11:42:30|245.48|243.18|245.3|243|245.51|243.21|245.27|242.97|10
1650368570000|2022-04-19 11:42:50|245.31|243.01|245.49|243.19|245.49|243.19|245.31|243.01|10
1650368580000|2022-04-19 11:43:00|245.5|243.2|245.52|243.22|245.53|243.23|245.5|243.2|3
1650368590000|2022-04-19 11:43:10|245.5|243.2|245.52|243.22|245.52|243.22|245.5|243.2|2
1650368600000|2022-04-19 11:43:20|245.5|243.2|245.5|243.2|245.5|243.2|245.5|243.2|1
1650368610000|2022-04-19 11:43:30|245.51|243.21|245.51|243.21|245.51|243.21|245.51|243.21|1
1650368630000|2022-04-19 11:43:50|245.53|243.23|245.52|243.22|245.53|243.23|245.52|243.22|2
1650368640000|2022-04-19 11:44:00|245.53|243.23|245.61|243.31|245.62|243.32|245.53|243.23|9
1650368650000|2022-04-19 11:44:10|245.6|243.3|245.53|243.23|245.6|243.3|245.53|243.23|9
1650368670000|2022-04-19 11:44:30|245.54|243.24|245.6|243.3|245.6|243.3|245.54|243.24|5
1650368710000|2022-04-19 11:45:10|245.61|243.31|245.62|243.32|245.63|243.33|245.61|243.31|4
1650368720000|2022-04-19 11:45:20|245.63|243.33|245.62|243.32|245.63|243.33|245.62|243.32|2
1650368730000|2022-04-19 11:45:30|245.63|243.33|245.62|243.32|245.63|243.33|245.62|243.32|2
1650368740000|2022-04-19 11:45:40|245.63|243.33|245.63|243.33|245.63|243.33|245.62|243.32|3
1650368750000|2022-04-19 11:45:50|245.64|243.34|245.65|243.35|245.67|243.37|245.64|243.34|4
1650368760000|2022-04-19 11:46:00|245.7|243.4|245.76|243.46|245.76|243.46|245.7|243.4|7
1650368770000|2022-04-19 11:46:10|245.77|243.47|245.81|243.51|245.81|243.51|245.74|243.44|5
1650368780000|2022-04-19 11:46:20|245.82|243.52|245.82|243.52|245.82|243.52|245.81|243.51|3
1650368790000|2022-04-19 11:46:30|245.83|243.53|245.81|243.51|245.83|243.53|245.8|243.5|7
1650368800000|2022-04-19 11:46:40|245.83|243.53|245.81|243.51|245.83|243.53|245.81|243.51|5
1650368810000|2022-04-19 11:46:50|245.8|243.5|245.8|243.5|245.8|243.5|245.8|243.5|1
1650368820000|2022-04-19 11:47:00|245.81|243.51|245.81|243.51|245.81|243.51|245.8|243.5|3
1650368830000|2022-04-19 11:47:10|245.8|243.5|245.8|243.5|245.81|243.51|245.8|243.5|3
1650368840000|2022-04-19 11:47:20|245.81|243.51|245.8|243.5|245.81|243.51|245.8|243.5|2
1650368890000|2022-04-19 11:48:10|245.76|243.46|245.76|243.46|245.76|243.46|245.76|243.46|1
1650368900000|2022-04-19 11:48:20|245.74|243.44|245.74|243.44|245.78|243.48|245.73|243.43|4
1650368910000|2022-04-19 11:48:30|245.72|243.42|245.7|243.4|245.72|243.42|245.7|243.4|2
1650368920000|2022-04-19 11:48:40|245.69|243.39|245.69|243.39|245.7|243.4|245.69|243.39|3
1650368930000|2022-04-19 11:48:50|245.7|243.4|245.7|243.4|245.71|243.41|245.7|243.4|3
1650368940000|2022-04-19 11:49:00|245.71|243.41|245.7|243.4|245.72|243.42|245.69|243.39|9
1650368950000|2022-04-19 11:49:10|245.71|243.41|245.7|243.4|245.71|243.41|245.7|243.4|2
1650368960000|2022-04-19 11:49:20|245.71|243.41|245.71|243.41|245.8|243.5|245.71|243.41|8
1650368970000|2022-04-19 11:49:30|245.7|243.4|245.71|243.41|245.71|243.41|245.7|243.4|4
1650368980000|2022-04-19 11:49:40|245.74|243.44|245.71|243.41|245.74|243.44|245.7|243.4|6
1650368990000|2022-04-19 11:49:50|245.7|243.4|245.71|243.41|245.72|243.42|245.7|243.4|5
1650369000000|2022-04-19 11:50:00|245.7|243.4|245.71|243.41|245.71|243.41|245.7|243.4|2
1650369010000|2022-04-19 11:50:10|245.64|243.34|245.54|243.24|245.64|243.34|245.54|243.24|6
1650369020000|2022-04-19 11:50:20|245.56|243.26|245.63|243.33|245.63|243.33|245.54|243.24|7
1650369030000|2022-04-19 11:50:30|245.64|243.34|245.72|243.42|245.78|243.48|245.64|243.34|8
1650369040000|2022-04-19 11:50:40|245.71|243.41|245.72|243.42|245.73|243.43|245.65|243.35|11
1650369050000|2022-04-19 11:50:50|245.75|243.45|245.74|243.44|245.75|243.45|245.73|243.43|5
1650369060000|2022-04-19 11:51:00|245.73|243.43|246.08|243.78|246.15|243.85|245.73|243.43|13
1650369070000|2022-04-19 11:51:10|246.1|243.8|246.24|243.94|246.24|243.94|246.1|243.8|7
1650369080000|2022-04-19 11:51:20|246.26|243.96|246.53|244.23|246.59|244.29|246.26|243.96|19
1650369090000|2022-04-19 11:51:30|246.45|244.15|246.5|244.2|246.5|244.2|246.44|244.14|9
1650369100000|2022-04-19 11:51:40|246.52|244.22|246.44|244.14|246.52|244.22|246.43|244.13|13
1650369110000|2022-04-19 11:51:50|246.43|244.13|246.33|244.03|246.44|244.14|246.33|244.03|9
1650369120000|2022-04-19 11:52:00|246.32|244.02|246.22|243.92|246.32|244.02|246.2|243.9|11
1650369130000|2022-04-19 11:52:10|246.21|243.91|245.92|243.62|246.21|243.91|245.92|243.62|11
1650369140000|2022-04-19 11:52:20|245.91|243.61|245.61|243.31|245.91|243.61|245.61|243.31|29
1650369150000|2022-04-19 11:52:30|245.6|243.3|245.51|243.21|245.6|243.3|245.45|243.15|20
1650369160000|2022-04-19 11:52:40|245.58|243.28|245.82|243.52|245.88|243.58|245.58|243.28|19
1650369170000|2022-04-19 11:52:50|245.81|243.51|245.95|243.65|245.95|243.65|245.81|243.51|11
1650369180000|2022-04-19 11:53:00|245.96|243.66|245.73|243.43|245.98|243.68|245.71|243.41|17
1650369190000|2022-04-19 11:53:10|245.72|243.42|245.62|243.32|245.78|243.48|245.62|243.32|16
1650369200000|2022-04-19 11:53:20|245.64|243.34|245.69|243.39|245.69|243.39|245.6|243.3|11
1650369210000|2022-04-19 11:53:30|245.68|243.38|245.71|243.41|245.71|243.41|245.68|243.38|8
1650369220000|2022-04-19 11:53:40|245.73|243.43|245.76|243.46|245.88|243.58|245.71|243.41|16
1650369230000|2022-04-19 11:53:50|245.81|243.51|245.78|243.48|245.81|243.51|245.77|243.47|5
1650369240000|2022-04-19 11:54:00|245.77|243.47|245.51|243.21|245.78|243.48|245.51|243.21|13
1650369250000|2022-04-19 11:54:10|245.54|243.24|245.38|243.08|245.59|243.29|245.38|243.08|14
1650369260000|2022-04-19 11:54:20|245.4|243.1|245.44|243.14|245.44|243.14|245.4|243.1|9
1650369270000|2022-04-19 11:54:30|245.43|243.13|245.29|242.99|245.49|243.19|245.26|242.96|15
1650369280000|2022-04-19 11:54:40|245.3|243|245.17|242.87|245.35|243.05|245.16|242.86|10
1650369290000|2022-04-19 11:54:50|245.18|242.88|245.23|242.93|245.23|242.93|245.16|242.86|13
1650369300000|2022-04-19 11:55:00|245.24|242.94|245.3|243|245.31|243.01|245.24|242.94|4
1650369310000|2022-04-19 11:55:10|245.26|242.96|245.12|242.82|245.26|242.96|245.12|242.82|10
1650369320000|2022-04-19 11:55:20|245.08|242.78|244.87|242.57|245.1|242.8|244.84|242.54|17
1650369330000|2022-04-19 11:55:30|244.85|242.55|244.82|242.52|244.85|242.55|244.8|242.5|10
1650369340000|2022-04-19 11:55:40|244.84|242.54|245.01|242.71|245.01|242.71|244.84|242.54|8
1650369350000|2022-04-19 11:55:50|245.03|242.73|245.05|242.75|245.05|242.75|245.02|242.72|8
1650369360000|2022-04-19 11:56:00|245.04|242.74|244.97|242.67|245.04|242.74|244.93|242.63|15
1650369370000|2022-04-19 11:56:10|244.96|242.66|245|242.7|245.08|242.78|244.96|242.66|11
1650369380000|2022-04-19 11:56:20|245.01|242.71|245.04|242.74|245.1|242.8|245.01|242.71|3
1650369390000|2022-04-19 11:56:30|245.03|242.73|245.01|242.71|245.07|242.77|245.01|242.71|9
1650369400000|2022-04-19 11:56:40|245.04|242.74|245.03|242.73|245.06|242.76|245.02|242.72|10
1650369410000|2022-04-19 11:56:50|245.06|242.76|245.04|242.74|245.08|242.78|245.03|242.73|8
1650369420000|2022-04-19 11:57:00|245.09|242.79|245.11|242.81|245.11|242.81|245.09|242.79|4
1650369430000|2022-04-19 11:57:10|245.12|242.82|245.21|242.91|245.22|242.92|245.12|242.82|6
1650369440000|2022-04-19 11:57:20|245.2|242.9|245.2|242.9|245.2|242.9|245.2|242.9|1
1650369450000|2022-04-19 11:57:30|245.18|242.88|245.18|242.88|245.19|242.89|245.18|242.88|3
1650369460000|2022-04-19 11:57:40|245.17|242.87|245.17|242.87|245.17|242.87|245.17|242.87|1
1650369470000|2022-04-19 11:57:50|245.13|242.83|245.02|242.72|245.13|242.83|245.02|242.72|5
1650369480000|2022-04-19 11:58:00|245.01|242.71|245.04|242.74|245.07|242.77|245.01|242.71|9
1650369490000|2022-04-19 11:58:10|245.03|242.73|245.02|242.72|245.03|242.73|245.02|242.72|2
1650369500000|2022-04-19 11:58:20|245.01|242.71|244.83|242.53|245.02|242.72|244.83|242.53|6
1650369510000|2022-04-19 11:58:30|244.82|242.52|244.71|242.41|244.82|242.52|244.71|242.41|6
1650369520000|2022-04-19 11:58:40|244.66|242.36|244.69|242.39|244.69|242.39|244.64|242.34|6
1650369530000|2022-04-19 11:58:50|244.57|242.27|244.51|242.21|244.68|242.38|244.51|242.21|18
1650369540000|2022-04-19 11:59:00|244.54|242.24|244.63|242.33|244.63|242.33|244.53|242.23|13
1650369550000|2022-04-19 11:59:10|244.72|242.42|244.81|242.51|244.81|242.51|244.72|242.42|15
1650369560000|2022-04-19 11:59:20|244.82|242.52|244.76|242.46|244.82|242.52|244.74|242.44|6
1650369570000|2022-04-19 11:59:30|244.75|242.45|244.76|242.46|244.77|242.47|244.74|242.44|8
1650369580000|2022-04-19 11:59:40|244.77|242.47|244.82|242.52|244.82|242.52|244.77|242.47|4
1650369590000|2022-04-19 11:59:50|244.8|242.5|244.66|242.36|244.8|242.5|244.66|242.36|10
1650369600000|2022-04-19 12:00:00|244.65|242.35|244.74|242.44|244.75|242.45|244.63|242.33|12
1650369610000|2022-04-19 12:00:10|244.73|242.43|244.76|242.46|244.76|242.46|244.71|242.41|9
1650369620000|2022-04-19 12:00:20|244.81|242.51|244.8|242.5|244.85|242.55|244.8|242.5|8
1650369630000|2022-04-19 12:00:30|244.74|242.44|244.89|242.59|244.89|242.59|244.74|242.44|5
1650369640000|2022-04-19 12:00:40|244.91|242.61|244.95|242.65|244.98|242.68|244.91|242.61|7
1650369650000|2022-04-19 12:00:50|244.92|242.62|245.04|242.74|245.04|242.74|244.92|242.62|9
1650369660000|2022-04-19 12:01:00|245.06|242.76|245.12|242.82|245.12|242.82|245.06|242.76|2
1650369670000|2022-04-19 12:01:10|245.11|242.81|245|242.7|245.11|242.81|245|242.7|5
1650369680000|2022-04-19 12:01:20|244.99|242.69|245.03|242.73|245.03|242.73|244.99|242.69|7
1650369690000|2022-04-19 12:01:30|245.01|242.71|245.02|242.72|245.02|242.72|245.01|242.71|2
1650369700000|2022-04-19 12:01:40|245.01|242.71|245.01|242.71|245.01|242.71|245|242.7|3
1650369710000|2022-04-19 12:01:50|245.02|242.72|245.02|242.72|245.02|242.72|245.02|242.72|1
1650369720000|2022-04-19 12:02:00|245.01|242.71|245.02|242.72|245.06|242.76|244.95|242.65|9
1650369730000|2022-04-19 12:02:10|245.03|242.73|245.03|242.73|245.03|242.73|245.02|242.72|3
1650369740000|2022-04-19 12:02:20|245.02|242.72|245.03|242.73|245.03|242.73|245.02|242.72|2
1650369760000|2022-04-19 12:02:40|245.02|242.72|244.91|242.61|245.02|242.72|244.91|242.61|6
1650369770000|2022-04-19 12:02:50|244.92|242.62|245.01|242.71|245.01|242.71|244.92|242.62|5
1650369780000|2022-04-19 12:03:00|244.99|242.69|244.9|242.6|244.99|242.69|244.9|242.6|10
1650369790000|2022-04-19 12:03:10|244.91|242.61|244.81|242.51|244.91|242.61|244.81|242.51|8
1650369800000|2022-04-19 12:03:20|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650369810000|2022-04-19 12:03:30|244.74|242.44|244.62|242.32|244.77|242.47|244.62|242.32|10
1650369820000|2022-04-19 12:03:40|244.63|242.33|244.63|242.33|244.7|242.4|244.63|242.33|10
1650369830000|2022-04-19 12:03:50|244.65|242.35|244.71|242.41|244.71|242.41|244.65|242.35|5
1650369840000|2022-04-19 12:04:00|244.7|242.4|244.81|242.51|244.81|242.51|244.7|242.4|4
1650369850000|2022-04-19 12:04:10|244.79|242.49|244.87|242.57|244.88|242.58|244.79|242.49|12
1650369860000|2022-04-19 12:04:20|244.86|242.56|244.92|242.62|244.93|242.63|244.82|242.52|18
1650369870000|2022-04-19 12:04:30|244.91|242.61|244.88|242.58|244.91|242.61|244.88|242.58|2
1650369880000|2022-04-19 12:04:40|244.89|242.59|244.85|242.55|244.89|242.59|244.83|242.53|7
1650369890000|2022-04-19 12:04:50|244.86|242.56|244.91|242.61|244.94|242.64|244.86|242.56|5
1650369900000|2022-04-19 12:05:00|244.93|242.63|245.15|242.85|245.15|242.85|244.84|242.54|11
1650369910000|2022-04-19 12:05:10|245.22|242.92|245.2|242.9|245.23|242.93|245.2|242.9|3
1650369920000|2022-04-19 12:05:20|245.16|242.86|245.18|242.88|245.18|242.88|245.16|242.86|3
1650369930000|2022-04-19 12:05:30|245.19|242.89|245.2|242.9|245.2|242.9|245.19|242.89|2
1650369940000|2022-04-19 12:05:40|245.22|242.92|245.2|242.9|245.22|242.92|245.2|242.9|2
1650369950000|2022-04-19 12:05:50|245.19|242.89|245.27|242.97|245.27|242.97|245.19|242.89|3
1650369960000|2022-04-19 12:06:00|245.3|243|245.35|243.05|245.35|243.05|245.28|242.98|4
1650369970000|2022-04-19 12:06:10|245.36|243.06|245.31|243.01|245.38|243.08|245.31|243.01|5
1650369980000|2022-04-19 12:06:20|245.3|243|245.3|243|245.3|243|245.29|242.99|3
1650370020000|2022-04-19 12:07:00|245.29|242.99|245.3|243|245.3|243|245.29|242.99|2
1650370030000|2022-04-19 12:07:10|245.28|242.98|245.29|242.99|245.29|242.99|245.28|242.98|2
1650370040000|2022-04-19 12:07:20|245.3|243|245.3|243|245.3|243|245.3|243|1
1650370050000|2022-04-19 12:07:30|245.27|242.97|245.17|242.87|245.27|242.97|245.17|242.87|4
1650370060000|2022-04-19 12:07:40|245.1|242.8|245|242.7|245.1|242.8|244.99|242.69|3
1650370080000|2022-04-19 12:08:00|245.01|242.71|245.2|242.9|245.2|242.9|245.01|242.71|6
1650370090000|2022-04-19 12:08:10|245.18|242.88|245.18|242.88|245.18|242.88|245.18|242.88|1
1650370100000|2022-04-19 12:08:20|245.19|242.89|245.18|242.88|245.21|242.91|245.14|242.84|7
1650370120000|2022-04-19 12:08:40|245.17|242.87|245.16|242.86|245.21|242.91|245.16|242.86|12
1650370130000|2022-04-19 12:08:50|245.17|242.87|245.17|242.87|245.18|242.88|245.17|242.87|3
1650370140000|2022-04-19 12:09:00|245.18|242.88|245.17|242.87|245.18|242.88|245.17|242.87|2
1650370150000|2022-04-19 12:09:10|245.18|242.88|245.21|242.91|245.22|242.92|245.18|242.88|4
1650370180000|2022-04-19 12:09:40|245.24|242.94|245.27|242.97|245.27|242.97|245.23|242.93|6
1650370200000|2022-04-19 12:10:00|245.29|242.99|245.33|243.03|245.36|243.06|245.29|242.99|4
1650370210000|2022-04-19 12:10:10|245.32|243.02|245.35|243.05|245.4|243.1|245.32|243.02|9
1650370220000|2022-04-19 12:10:20|245.39|243.09|245.58|243.28|245.58|243.28|245.37|243.07|6
1650370230000|2022-04-19 12:10:30|245.56|243.26|245.73|243.43|245.73|243.43|245.56|243.26|8
1650370240000|2022-04-19 12:10:40|245.7|243.4|245.7|243.4|245.76|243.46|245.7|243.4|4
1650370250000|2022-04-19 12:10:50|245.76|243.46|245.76|243.46|245.76|243.46|245.76|243.46|1
1650370260000|2022-04-19 12:11:00|245.71|243.41|245.76|243.46|245.76|243.46|245.71|243.41|2
1650370270000|2022-04-19 12:11:10|245.74|243.44|245.7|243.4|245.76|243.46|245.7|243.4|4
1650370280000|2022-04-19 12:11:20|245.68|243.38|245.76|243.46|245.81|243.51|245.68|243.38|3
1650370290000|2022-04-19 12:11:30|245.81|243.51|245.84|243.54|245.92|243.62|245.79|243.49|8
1650370300000|2022-04-19 12:11:40|245.86|243.56|245.87|243.57|245.87|243.57|245.86|243.56|2
1650370310000|2022-04-19 12:11:50|245.94|243.64|246.1|243.8|246.1|243.8|245.94|243.64|2
1650370320000|2022-04-19 12:12:00|246.09|243.79|246.17|243.87|246.17|243.87|246.09|243.79|5
1650370330000|2022-04-19 12:12:10|246.18|243.88|246.35|244.05|246.35|244.05|246.16|243.86|12
1650370340000|2022-04-19 12:12:20|246.39|244.09|246.4|244.1|246.46|244.16|246.39|244.09|9
1650370350000|2022-04-19 12:12:30|246.41|244.11|246.49|244.19|246.49|244.19|246.41|244.11|12
1650370360000|2022-04-19 12:12:40|246.48|244.18|246.35|244.05|246.48|244.18|246.35|244.05|8
1650370370000|2022-04-19 12:12:50|246.3|244|246.28|243.98|246.3|244|246.28|243.98|3
1650370380000|2022-04-19 12:13:00|246.23|243.93|246.19|243.89|246.23|243.93|246.19|243.89|3
1650370390000|2022-04-19 12:13:10|246.21|243.91|245.89|243.59|246.21|243.91|245.85|243.55|6
1650370400000|2022-04-19 12:13:20|245.88|243.58|246.19|243.89|246.19|243.89|245.88|243.58|21
1650370410000|2022-04-19 12:13:30|246.18|243.88|246.35|244.05|246.35|244.05|246.18|243.88|9
1650370420000|2022-04-19 12:13:40|246.34|244.04|246.27|243.97|246.34|244.04|246.27|243.97|8
1650370430000|2022-04-19 12:13:50|246.22|243.92|245.98|243.68|246.22|243.92|245.98|243.68|13
1650370440000|2022-04-19 12:14:00|246|243.7|245.99|243.69|246|243.7|245.98|243.68|9
1650370450000|2022-04-19 12:14:10|246|243.7|246.03|243.73|246.03|243.73|245.99|243.69|7
1650370460000|2022-04-19 12:14:20|246.02|243.72|246.08|243.78|246.13|243.83|246.02|243.72|6
1650370470000|2022-04-19 12:14:30|246.02|243.72|245.9|243.6|246.02|243.72|245.9|243.6|7
1650370480000|2022-04-19 12:14:40|245.91|243.61|245.92|243.62|245.92|243.62|245.91|243.61|2
1650370490000|2022-04-19 12:14:50|245.91|243.61|245.93|243.63|245.95|243.65|245.91|243.61|3
1650370500000|2022-04-19 12:15:00|245.95|243.65|246.12|243.82|246.15|243.85|245.95|243.65|12
1650370520000|2022-04-19 12:15:20|246.15|243.85|245.9|243.6|246.15|243.85|245.9|243.6|11
1650370530000|2022-04-19 12:15:30|245.92|243.62|245.92|243.62|245.92|243.62|245.9|243.6|5
1650370540000|2022-04-19 12:15:40|245.9|243.6|245.95|243.65|245.95|243.65|245.85|243.55|7
1650370550000|2022-04-19 12:15:50|245.96|243.66|245.81|243.51|245.96|243.66|245.81|243.51|8
1650370560000|2022-04-19 12:16:00|245.8|243.5|245.71|243.41|245.8|243.5|245.7|243.4|11
1650370570000|2022-04-19 12:16:10|245.72|243.42|245.93|243.63|245.93|243.63|245.71|243.41|13
1650370580000|2022-04-19 12:16:20|245.98|243.68|245.98|243.68|246.02|243.72|245.98|243.68|8
1650370590000|2022-04-19 12:16:30|245.97|243.67|245.93|243.63|245.98|243.68|245.93|243.63|10
1650370600000|2022-04-19 12:16:40|245.92|243.62|245.92|243.62|245.95|243.65|245.92|243.62|5
1650370610000|2022-04-19 12:16:50|245.94|243.64|245.95|243.65|245.95|243.65|245.94|243.64|4
1650370620000|2022-04-19 12:17:00|245.96|243.66|245.93|243.63|245.97|243.67|245.92|243.62|7
1650370630000|2022-04-19 12:17:10|245.9|243.6|245.85|243.55|245.91|243.61|245.85|243.55|10
1650370640000|2022-04-19 12:17:20|245.84|243.54|245.91|243.61|245.91|243.61|245.84|243.54|3
1650370650000|2022-04-19 12:17:30|245.95|243.65|245.99|243.69|246.02|243.72|245.95|243.65|6
1650370660000|2022-04-19 12:17:40|246|243.7|246.01|243.71|246.01|243.71|245.99|243.69|4
1650370670000|2022-04-19 12:17:50|246|243.7|245.99|243.69|246|243.7|245.96|243.66|4
1650370680000|2022-04-19 12:18:00|245.98|243.68|246.02|243.72|246.02|243.72|245.98|243.68|4
1650370690000|2022-04-19 12:18:10|246|243.7|246.01|243.71|246.02|243.72|246|243.7|6
1650370700000|2022-04-19 12:18:20|246|243.7|245.92|243.62|246|243.7|245.92|243.62|6
1650370710000|2022-04-19 12:18:30|245.96|243.66|245.93|243.63|245.96|243.66|245.93|243.63|2
1650370730000|2022-04-19 12:18:50|245.94|243.64|245.95|243.65|245.96|243.66|245.94|243.64|3
1650370740000|2022-04-19 12:19:00|245.94|243.64|245.82|243.52|245.94|243.64|245.82|243.52|8
1650370750000|2022-04-19 12:19:10|245.86|243.56|245.89|243.59|245.91|243.61|245.86|243.56|4
1650370760000|2022-04-19 12:19:20|245.87|243.57|245.81|243.51|245.89|243.59|245.8|243.5|8
1650370770000|2022-04-19 12:19:30|245.79|243.49|245.8|243.5|245.81|243.51|245.79|243.49|4
1650370790000|2022-04-19 12:19:50|245.78|243.48|245.8|243.5|245.8|243.5|245.78|243.48|5
1650370800000|2022-04-19 12:20:00|245.81|243.51|245.82|243.52|245.88|243.58|245.8|243.5|13
1650370810000|2022-04-19 12:20:10|245.83|243.53|245.96|243.66|245.96|243.66|245.83|243.53|6
1650370820000|2022-04-19 12:20:20|245.95|243.65|245.98|243.68|245.98|243.68|245.95|243.65|2
1650370830000|2022-04-19 12:20:30|245.92|243.62|245.96|243.66|245.98|243.68|245.91|243.61|5
1650370840000|2022-04-19 12:20:40|245.95|243.65|245.95|243.65|245.95|243.65|245.95|243.65|1
1650370850000|2022-04-19 12:20:50|246|243.7|246.01|243.71|246.01|243.71|245.98|243.68|6
1650370860000|2022-04-19 12:21:00|245.99|243.69|246.01|243.71|246.01|243.71|245.99|243.69|2
1650370900000|2022-04-19 12:21:40|245.99|243.69|246.01|243.71|246.01|243.71|245.99|243.69|2
1650370910000|2022-04-19 12:21:50|246|243.7|246|243.7|246|243.7|246|243.7|1
1650370920000|2022-04-19 12:22:00|246.02|243.72|246|243.7|246.02|243.72|245.98|243.68|5
1650370940000|2022-04-19 12:22:20|245.94|243.64|245.91|243.61|245.94|243.64|245.91|243.61|6
1650370950000|2022-04-19 12:22:30|245.95|243.65|245.91|243.61|245.95|243.65|245.91|243.61|5
1650370960000|2022-04-19 12:22:40|245.9|243.6|245.9|243.6|245.91|243.61|245.89|243.59|5
1650370970000|2022-04-19 12:22:50|245.89|243.59|245.9|243.6|245.9|243.6|245.89|243.59|2
1650370980000|2022-04-19 12:23:00|245.84|243.54|245.8|243.5|245.84|243.54|245.8|243.5|8
1650371010000|2022-04-19 12:23:30|245.86|243.56|245.94|243.64|245.94|243.64|245.86|243.56|3
1650371020000|2022-04-19 12:23:40|245.91|243.61|245.95|243.65|245.95|243.65|245.89|243.59|6
1650371040000|2022-04-19 12:24:00|245.96|243.66|246.01|243.71|246.01|243.71|245.96|243.66|4
1650371050000|2022-04-19 12:24:10|246.03|243.73|246.03|243.73|246.03|243.73|246.02|243.72|3
1650371060000|2022-04-19 12:24:20|246.02|243.72|246.01|243.71|246.02|243.72|246|243.7|4
1650371070000|2022-04-19 12:24:30|246|243.7|246|243.7|246.02|243.72|245.96|243.66|7
1650371080000|2022-04-19 12:24:40|245.99|243.69|246|243.7|246|243.7|245.99|243.69|2
1650371100000|2022-04-19 12:25:00|245.99|243.69|246.11|243.81|246.11|243.81|245.99|243.69|5
1650371110000|2022-04-19 12:25:10|246.1|243.8|246.19|243.89|246.19|243.89|246.1|243.8|6
1650371120000|2022-04-19 12:25:20|246.24|243.94|246.28|243.98|246.28|243.98|246.24|243.94|2
1650371130000|2022-04-19 12:25:30|246.25|243.95|246.34|244.04|246.34|244.04|246.25|243.95|4
1650371140000|2022-04-19 12:25:40|246.35|244.05|246.39|244.09|246.42|244.12|246.35|244.05|5
1650371150000|2022-04-19 12:25:50|246.41|244.11|246.57|244.27|246.57|244.27|246.41|244.11|6
1650371160000|2022-04-19 12:26:00|246.6|244.3|246.59|244.29|246.6|244.3|246.59|244.29|4
1650371170000|2022-04-19 12:26:10|246.58|244.28|246.58|244.28|246.58|244.28|246.58|244.28|1
1650371190000|2022-04-19 12:26:30|246.55|244.25|246.49|244.19|246.55|244.25|246.46|244.16|9
1650371200000|2022-04-19 12:26:40|246.5|244.2|246.41|244.11|246.5|244.2|246.41|244.11|5
1650371210000|2022-04-19 12:26:50|246.42|244.12|246.47|244.17|246.49|244.19|246.42|244.12|8
1650371220000|2022-04-19 12:27:00|246.48|244.18|246.47|244.17|246.48|244.18|246.47|244.17|6
1650371230000|2022-04-19 12:27:10|246.45|244.15|246.45|244.15|246.45|244.15|246.37|244.07|9
1650371240000|2022-04-19 12:27:20|246.5|244.2|246.59|244.29|246.59|244.29|246.5|244.2|3
1650371250000|2022-04-19 12:27:30|246.64|244.34|246.64|244.34|246.64|244.34|246.59|244.29|4
1650371260000|2022-04-19 12:27:40|246.68|244.38|246.68|244.38|246.71|244.41|246.63|244.33|7
1650371270000|2022-04-19 12:27:50|246.61|244.31|246.6|244.3|246.61|244.31|246.6|244.3|2
1650371280000|2022-04-19 12:28:00|246.64|244.34|246.6|244.3|246.64|244.34|246.59|244.29|7
1650371290000|2022-04-19 12:28:10|246.57|244.27|246.55|244.25|246.6|244.3|246.54|244.24|13
1650371300000|2022-04-19 12:28:20|246.49|244.19|246.49|244.19|246.49|244.19|246.49|244.19|1
1650371310000|2022-04-19 12:28:30|246.5|244.2|246.5|244.2|246.5|244.2|246.5|244.2|1
1650371320000|2022-04-19 12:28:40|246.51|244.21|246.58|244.28|246.58|244.28|246.5|244.2|5
1650371340000|2022-04-19 12:29:00|246.57|244.27|246.58|244.28|246.58|244.28|246.57|244.27|2
1650371350000|2022-04-19 12:29:10|246.57|244.27|246.52|244.22|246.57|244.27|246.52|244.22|6
1650371360000|2022-04-19 12:29:20|246.53|244.23|246.58|244.28|246.58|244.28|246.52|244.22|4
1650371370000|2022-04-19 12:29:30|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650371400000|2022-04-19 12:30:00|246.6|244.3|246.59|244.29|246.6|244.3|246.59|244.29|2
1650371410000|2022-04-19 12:30:10|246.56|244.26|246.49|244.19|246.56|244.26|246.49|244.19|4
1650371420000|2022-04-19 12:30:20|246.5|244.2|246.69|244.39|246.69|244.39|246.5|244.2|8
1650371430000|2022-04-19 12:30:30|246.7|244.4|246.8|244.5|246.8|244.5|246.7|244.4|7
1650371440000|2022-04-19 12:30:40|246.77|244.47|246.94|244.64|246.94|244.64|246.77|244.47|5
1650371450000|2022-04-19 12:30:50|246.9|244.6|247.17|244.87|247.17|244.87|246.9|244.6|5
1650371460000|2022-04-19 12:31:00|247.1|244.8|247.32|245.02|247.39|245.09|247.08|244.78|11
1650371470000|2022-04-19 12:31:10|247.34|245.04|247.31|245.01|247.39|245.09|247.27|244.97|21
1650371480000|2022-04-19 12:31:20|247.29|244.99|247.4|245.1|247.46|245.16|247.29|244.99|7
1650371490000|2022-04-19 12:31:30|247.46|245.16|247.49|245.19|247.49|245.19|247.44|245.14|6
1650371500000|2022-04-19 12:31:40|247.48|245.18|247.37|245.07|247.48|245.18|247.34|245.04|8
1650371510000|2022-04-19 12:31:50|247.4|245.1|247.49|245.19|247.49|245.19|247.4|245.1|7
1650371520000|2022-04-19 12:32:00|247.46|245.16|247.41|245.11|247.47|245.17|247.4|245.1|5
1650371530000|2022-04-19 12:32:10|247.4|245.1|247.38|245.08|247.4|245.1|247.38|245.08|2
1650371540000|2022-04-19 12:32:20|247.35|245.05|247.45|245.15|247.45|245.15|247.33|245.03|5
1650371550000|2022-04-19 12:32:30|247.43|245.13|247.33|245.03|247.43|245.13|247.33|245.03|7
1650371560000|2022-04-19 12:32:40|247.34|245.04|247.38|245.08|247.38|245.08|247.32|245.02|7
1650371580000|2022-04-19 12:33:00|247.35|245.05|247.33|245.03|247.35|245.05|247.33|245.03|2
1650371590000|2022-04-19 12:33:10|247.35|245.05|247.32|245.02|247.35|245.05|247.32|245.02|2
1650371600000|2022-04-19 12:33:20|247.26|244.96|247.26|244.96|247.26|244.96|247.26|244.96|1
1650371610000|2022-04-19 12:33:30|247.29|244.99|247.31|245.01|247.32|245.02|247.29|244.99|3
1650371620000|2022-04-19 12:33:40|247.36|245.06|247.49|245.19|247.49|245.19|247.36|245.06|4
1650371640000|2022-04-19 12:34:00|247.47|245.17|247.48|245.18|247.66|245.36|247.43|245.13|16
1650371650000|2022-04-19 12:34:10|247.46|245.16|247.51|245.21|247.52|245.22|247.46|245.16|10
1650371660000|2022-04-19 12:34:20|247.52|245.22|247.51|245.21|247.52|245.22|247.51|245.21|2
1650371670000|2022-04-19 12:34:30|247.5|245.2|247.36|245.06|247.5|245.2|247.36|245.06|6
1650371680000|2022-04-19 12:34:40|247.4|245.1|247.42|245.12|247.42|245.12|247.4|245.1|6
1650371690000|2022-04-19 12:34:50|247.43|245.13|247.43|245.13|247.44|245.14|247.43|245.13|3
1650371700000|2022-04-19 12:35:00|247.45|245.15|247.51|245.21|247.51|245.21|247.45|245.15|8
1650371710000|2022-04-19 12:35:10|247.52|245.22|247.51|245.21|247.52|245.22|247.51|245.21|2
1650371720000|2022-04-19 12:35:20|247.48|245.18|247.5|245.2|247.51|245.21|247.48|245.18|7
1650371730000|2022-04-19 12:35:30|247.51|245.21|247.6|245.3|247.6|245.3|247.51|245.21|3
1650371740000|2022-04-19 12:35:40|247.59|245.29|247.52|245.22|247.59|245.29|247.52|245.22|3
1650371750000|2022-04-19 12:35:50|247.57|245.27|247.5|245.2|247.62|245.32|247.46|245.16|12
1650371760000|2022-04-19 12:36:00|247.51|245.21|247.44|245.14|247.55|245.25|247.44|245.14|5
1650371770000|2022-04-19 12:36:10|247.43|245.13|247.35|245.05|247.43|245.13|247.34|245.04|4
1650371780000|2022-04-19 12:36:20|247.18|244.88|247.21|244.91|247.21|244.91|246.98|244.68|15
1650371790000|2022-04-19 12:36:30|247.22|244.92|247.41|245.11|247.42|245.12|247.21|244.91|18
1650371800000|2022-04-19 12:36:40|247.42|245.12|247.35|245.05|247.47|245.17|247.35|245.05|8
1650371810000|2022-04-19 12:36:50|247.34|245.04|247.32|245.02|247.36|245.06|247.31|245.01|10
1650371820000|2022-04-19 12:37:00|247.31|245.01|247.26|244.96|247.41|245.11|247.25|244.95|14
1650371830000|2022-04-19 12:37:10|247.27|244.97|247.12|244.82|247.27|244.97|247.05|244.75|15
1650371840000|2022-04-19 12:37:20|247.11|244.81|247.02|244.72|247.11|244.81|247.02|244.72|5
1650371850000|2022-04-19 12:37:30|247.04|244.74|247.38|245.08|247.38|245.08|247.04|244.74|13
1650371860000|2022-04-19 12:37:40|247.39|245.09|247.4|245.1|247.41|245.11|247.39|245.09|4
1650371870000|2022-04-19 12:37:50|247.41|245.11|247.4|245.1|247.41|245.11|247.4|245.1|2
1650371880000|2022-04-19 12:38:00|247.41|245.11|247.33|245.03|247.41|245.11|247.33|245.03|6
1650371890000|2022-04-19 12:38:10|247.3|245|247.25|244.95|247.3|245|247.25|244.95|4
1650371910000|2022-04-19 12:38:30|247.26|244.96|247.41|245.11|247.41|245.11|247.26|244.96|11
1650371920000|2022-04-19 12:38:40|247.44|245.14|247.39|245.09|247.58|245.28|247.35|245.05|10
1650371930000|2022-04-19 12:38:50|247.4|245.1|247.4|245.1|247.41|245.11|247.4|245.1|3
1650371940000|2022-04-19 12:39:00|247.41|245.11|247.39|245.09|247.41|245.11|247.39|245.09|4
1650371950000|2022-04-19 12:39:10|247.36|245.06|247.23|244.93|247.36|245.06|247.23|244.93|5
1650371960000|2022-04-19 12:39:20|247.25|244.95|247.3|245|247.3|245|247.25|244.95|5
1650371980000|2022-04-19 12:39:40|247.31|245.01|247.3|245|247.31|245.01|247.3|245|4
1650371990000|2022-04-19 12:39:50|247.25|244.95|247.17|244.87|247.25|244.95|247.17|244.87|3
1650372000000|2022-04-19 12:40:00|247.14|244.84|246.94|244.64|247.14|244.84|246.92|244.62|10
1650372010000|2022-04-19 12:40:10|246.95|244.65|247.01|244.71|247.03|244.73|246.95|244.65|5
1650372020000|2022-04-19 12:40:20|247|244.7|247.11|244.81|247.11|244.81|247|244.7|4
1650372030000|2022-04-19 12:40:30|247.2|244.9|247.21|244.91|247.21|244.91|247.2|244.9|2
1650372050000|2022-04-19 12:40:50|247.2|244.9|247.31|245.01|247.31|245.01|247.2|244.9|5
1650372060000|2022-04-19 12:41:00|247.33|245.03|247.33|245.03|247.34|245.04|247.33|245.03|3
1650372070000|2022-04-19 12:41:10|247.32|245.02|247.18|244.88|247.32|245.02|247.18|244.88|4
1650372080000|2022-04-19 12:41:20|247.19|244.89|247.18|244.88|247.3|245|247.18|244.88|13
1650372090000|2022-04-19 12:41:30|247.17|244.87|247.21|244.91|247.21|244.91|247.17|244.87|2
1650372100000|2022-04-19 12:41:40|247.22|244.92|247.31|245.01|247.31|245.01|247.21|244.91|9
1650372110000|2022-04-19 12:41:50|247.32|245.02|247.34|245.04|247.42|245.12|247.32|245.02|9
1650372120000|2022-04-19 12:42:00|247.36|245.06|247.31|245.01|247.36|245.06|247.31|245.01|5
1650372130000|2022-04-19 12:42:10|247.3|245|247.33|245.03|247.4|245.1|247.27|244.97|15
1650372140000|2022-04-19 12:42:20|247.34|245.04|247.4|245.1|247.48|245.18|247.34|245.04|7
1650372150000|2022-04-19 12:42:30|247.37|245.07|247.31|245.01|247.38|245.08|247.31|245.01|6
1650372160000|2022-04-19 12:42:40|247.3|245|247.2|244.9|247.3|245|247.2|244.9|6
1650372170000|2022-04-19 12:42:50|247.35|245.05|247.31|245.01|247.39|245.09|247.31|245.01|6
1650372180000|2022-04-19 12:43:00|247.33|245.03|247.03|244.73|247.33|245.03|247.03|244.73|13
1650372190000|2022-04-19 12:43:10|247.02|244.72|246.87|244.57|247.02|244.72|246.74|244.44|19
1650372200000|2022-04-19 12:43:20|246.89|244.59|246.8|244.5|246.92|244.62|246.8|244.5|13
1650372210000|2022-04-19 12:43:30|246.82|244.52|246.87|244.57|246.88|244.58|246.82|244.52|5
1650372220000|2022-04-19 12:43:40|246.82|244.52|246.81|244.51|246.82|244.52|246.8|244.5|3
1650372230000|2022-04-19 12:43:50|246.8|244.5|246.81|244.51|246.81|244.51|246.8|244.5|2
1650372240000|2022-04-19 12:44:00|246.8|244.5|246.8|244.5|246.81|244.51|246.8|244.5|3
1650372250000|2022-04-19 12:44:10|246.81|244.51|246.7|244.4|246.81|244.51|246.7|244.4|10
1650372260000|2022-04-19 12:44:20|246.69|244.39|246.62|244.32|246.69|244.39|246.62|244.32|7
1650372270000|2022-04-19 12:44:30|246.58|244.28|246.43|244.13|246.58|244.28|246.43|244.13|11
1650372280000|2022-04-19 12:44:40|246.44|244.14|246.61|244.31|246.61|244.31|246.43|244.13|12
1650372290000|2022-04-19 12:44:50|246.62|244.32|246.6|244.3|246.64|244.34|246.6|244.3|3
1650372300000|2022-04-19 12:45:00|246.61|244.31|246.53|244.23|246.61|244.31|246.53|244.23|17
1650372310000|2022-04-19 12:45:10|246.55|244.25|246.53|244.23|246.55|244.25|246.52|244.22|4
1650372320000|2022-04-19 12:45:20|246.52|244.22|246.65|244.35|246.65|244.35|246.51|244.21|7
1650372330000|2022-04-19 12:45:30|246.7|244.4|246.78|244.48|246.78|244.48|246.7|244.4|9
1650372340000|2022-04-19 12:45:40|246.72|244.42|246.81|244.51|246.81|244.51|246.72|244.42|4
1650372350000|2022-04-19 12:45:50|246.76|244.46|246.56|244.26|246.77|244.47|246.56|244.26|9
1650372360000|2022-04-19 12:46:00|246.57|244.27|246.46|244.16|246.57|244.27|246.45|244.15|12
1650372370000|2022-04-19 12:46:10|246.45|244.15|246.47|244.17|246.51|244.21|246.45|244.15|8
1650372380000|2022-04-19 12:46:20|246.45|244.15|246.35|244.05|246.45|244.15|246.32|244.02|9
1650372390000|2022-04-19 12:46:30|246.34|244.04|246.44|244.14|246.51|244.21|246.34|244.04|10
1650372400000|2022-04-19 12:46:40|246.43|244.13|246.41|244.11|246.43|244.13|246.41|244.11|2
1650372410000|2022-04-19 12:46:50|246.34|244.04|246.34|244.04|246.34|244.04|246.34|244.04|1
1650372420000|2022-04-19 12:47:00|246.33|244.03|246.31|244.01|246.33|244.03|246.26|243.96|9
1650372430000|2022-04-19 12:47:10|246.3|244|246.28|243.98|246.3|244|246.28|243.98|4
1650372440000|2022-04-19 12:47:20|246.29|243.99|246.29|243.99|246.29|243.99|246.29|243.99|1
1650372450000|2022-04-19 12:47:30|246.28|243.98|246.26|243.96|246.28|243.98|246.26|243.96|5
1650372460000|2022-04-19 12:47:40|246.24|243.94|246.25|243.95|246.26|243.96|246.24|243.94|5
1650372470000|2022-04-19 12:47:50|246.26|243.96|246.35|244.05|246.35|244.05|246.26|243.96|7
1650372490000|2022-04-19 12:48:10|246.38|244.08|246.32|244.02|246.38|244.08|246.32|244.02|4
1650372500000|2022-04-19 12:48:20|246.3|244|246.27|243.97|246.3|244|246.27|243.97|3
1650372510000|2022-04-19 12:48:30|246.28|243.98|246.27|243.97|246.28|243.98|246.27|243.97|2
1650372520000|2022-04-19 12:48:40|246.28|243.98|246.29|243.99|246.29|243.99|246.28|243.98|2
1650372530000|2022-04-19 12:48:50|246.28|243.98|246.28|243.98|246.3|244|246.28|243.98|3
1650372540000|2022-04-19 12:49:00|246.29|243.99|246.29|243.99|246.29|243.99|246.28|243.98|3
1650372550000|2022-04-19 12:49:10|246.26|243.96|246.26|243.96|246.26|243.96|246.26|243.96|1
1650372560000|2022-04-19 12:49:20|246.27|243.97|246.3|244|246.3|244|246.27|243.97|2
1650372570000|2022-04-19 12:49:30|246.31|244.01|246.31|244.01|246.33|244.03|246.31|244.01|3
1650372580000|2022-04-19 12:49:40|246.3|244|246.26|243.96|246.3|244|246.26|243.96|4
1650372590000|2022-04-19 12:49:50|246.28|243.98|246.37|244.07|246.37|244.07|246.28|243.98|2
1650372600000|2022-04-19 12:50:00|246.41|244.11|246.33|244.03|246.48|244.18|246.32|244.02|9
1650372610000|2022-04-19 12:50:10|246.4|244.1|246.47|244.17|246.49|244.19|246.4|244.1|6
1650372620000|2022-04-19 12:50:20|246.38|244.08|246.4|244.1|246.4|244.1|246.38|244.08|4
1650372630000|2022-04-19 12:50:30|246.41|244.11|246.44|244.14|246.44|244.14|246.4|244.1|3
1650372640000|2022-04-19 12:50:40|246.4|244.1|246.57|244.27|246.57|244.27|246.4|244.1|6
1650372650000|2022-04-19 12:50:50|246.58|244.28|246.71|244.41|246.71|244.41|246.58|244.28|6
1650372660000|2022-04-19 12:51:00|246.77|244.47|246.71|244.41|246.79|244.49|246.71|244.41|11
1650372670000|2022-04-19 12:51:10|246.7|244.4|246.6|244.3|246.71|244.41|246.58|244.28|13
1650372680000|2022-04-19 12:51:20|246.59|244.29|246.59|244.29|246.59|244.29|246.58|244.28|5
1650372690000|2022-04-19 12:51:30|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650372700000|2022-04-19 12:51:40|246.59|244.29|246.54|244.24|246.59|244.29|246.53|244.23|5
1650372710000|2022-04-19 12:51:50|246.53|244.23|246.6|244.3|246.6|244.3|246.53|244.23|3
1650372720000|2022-04-19 12:52:00|246.59|244.29|246.55|244.25|246.59|244.29|246.52|244.22|6
1650372730000|2022-04-19 12:52:10|246.59|244.29|246.59|244.29|246.59|244.29|246.58|244.28|3
1650372740000|2022-04-19 12:52:20|246.58|244.28|246.58|244.28|246.59|244.29|246.58|244.28|3
1650372750000|2022-04-19 12:52:30|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650372760000|2022-04-19 12:52:40|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650372770000|2022-04-19 12:52:50|246.61|244.31|246.6|244.3|246.61|244.31|246.58|244.28|5
1650372780000|2022-04-19 12:53:00|246.59|244.29|246.54|244.24|246.59|244.29|246.53|244.23|9
1650372800000|2022-04-19 12:53:20|246.53|244.23|246.54|244.24|246.54|244.24|246.53|244.23|2
1650372810000|2022-04-19 12:53:30|246.53|244.23|246.53|244.23|246.55|244.25|246.53|244.23|3
1650372820000|2022-04-19 12:53:40|246.52|244.22|246.35|244.05|246.52|244.22|246.34|244.04|9
1650372830000|2022-04-19 12:53:50|246.36|244.06|246.42|244.12|246.43|244.13|246.34|244.04|13
1650372840000|2022-04-19 12:54:00|246.46|244.16|246.51|244.21|246.53|244.23|246.45|244.15|5
1650372870000|2022-04-19 12:54:30|246.52|244.22|246.53|244.23|246.54|244.24|246.52|244.22|4
1650372880000|2022-04-19 12:54:40|246.5|244.2|246.51|244.21|246.55|244.25|246.5|244.2|6
1650372890000|2022-04-19 12:54:50|246.52|244.22|246.55|244.25|246.55|244.25|246.52|244.22|2
1650372900000|2022-04-19 12:55:00|246.6|244.3|246.6|244.3|246.6|244.3|246.6|244.3|1
1650372910000|2022-04-19 12:55:10|246.59|244.29|246.6|244.3|246.6|244.3|246.59|244.29|2
1650372940000|2022-04-19 12:55:40|246.59|244.29|246.53|244.23|246.59|244.29|246.45|244.15|10
1650372950000|2022-04-19 12:55:50|246.52|244.22|246.51|244.21|246.52|244.22|246.49|244.19|4
1650372960000|2022-04-19 12:56:00|246.5|244.2|246.5|244.2|246.51|244.21|246.5|244.2|3
1650372970000|2022-04-19 12:56:10|246.51|244.21|246.43|244.13|246.53|244.23|246.43|244.13|9
1650372980000|2022-04-19 12:56:20|246.44|244.14|246.42|244.12|246.44|244.14|246.42|244.12|3
1650372990000|2022-04-19 12:56:30|246.43|244.13|246.55|244.25|246.55|244.25|246.42|244.12|7
1650373000000|2022-04-19 12:56:40|246.6|244.3|246.6|244.3|246.6|244.3|246.59|244.29|5
1650373030000|2022-04-19 12:57:10|246.58|244.28|246.53|244.23|246.58|244.28|246.53|244.23|2
1650373040000|2022-04-19 12:57:20|246.52|244.22|246.54|244.24|246.56|244.26|246.52|244.22|10
1650373050000|2022-04-19 12:57:30|246.55|244.25|246.53|244.23|246.55|244.25|246.53|244.23|3
1650373060000|2022-04-19 12:57:40|246.54|244.24|246.5|244.2|246.54|244.24|246.5|244.2|4
1650373070000|2022-04-19 12:57:50|246.52|244.22|246.52|244.22|246.53|244.23|246.52|244.22|3
1650373080000|2022-04-19 12:58:00|246.59|244.29|246.59|244.29|246.59|244.29|246.59|244.29|1
1650373090000|2022-04-19 12:58:10|246.6|244.3|246.71|244.41|246.71|244.41|246.6|244.3|5
1650373100000|2022-04-19 12:58:20|246.7|244.4|246.7|244.4|246.71|244.41|246.7|244.4|3
1650373110000|2022-04-19 12:58:30|246.78|244.48|246.77|244.47|246.78|244.48|246.77|244.47|2
1650373120000|2022-04-19 12:58:40|246.71|244.41|246.57|244.27|246.71|244.41|246.57|244.27|8
1650373130000|2022-04-19 12:58:50|246.58|244.28|246.58|244.28|246.58|244.28|246.57|244.27|5
1650373140000|2022-04-19 12:59:00|246.57|244.27|246.58|244.28|246.59|244.29|246.57|244.27|4
1650373150000|2022-04-19 12:59:10|246.57|244.27|246.5|244.2|246.57|244.27|246.5|244.2|3
1650373160000|2022-04-19 12:59:20|246.51|244.21|246.58|244.28|246.58|244.28|246.51|244.21|2
1650373170000|2022-04-19 12:59:30|246.56|244.26|246.58|244.28|246.58|244.28|246.56|244.26|2
1650373190000|2022-04-19 12:59:50|246.6|244.3|246.67|244.37|246.67|244.37|246.6|244.3|4
1650373200000|2022-04-19 13:00:00|246.68|244.38|246.7|244.4|246.7|244.4|246.68|244.38|3
1650373210000|2022-04-19 13:00:10|246.69|244.39|246.52|244.22|246.69|244.39|246.52|244.22|11
1650373220000|2022-04-19 13:00:20|246.5|244.2|246.49|244.19|246.5|244.2|246.49|244.19|4
1650373230000|2022-04-19 13:00:30|246.5|244.2|246.42|244.12|246.5|244.2|246.42|244.12|8
1650373240000|2022-04-19 13:00:40|246.49|244.19|246.51|244.21|246.51|244.21|246.48|244.18|13
1650373250000|2022-04-19 13:00:50|246.53|244.23|246.58|244.28|246.59|244.29|246.52|244.22|8
1650373260000|2022-04-19 13:01:00|246.61|244.31|246.49|244.19|246.61|244.31|246.49|244.19|7
1650373270000|2022-04-19 13:01:10|246.5|244.2|246.67|244.37|246.68|244.38|246.5|244.2|13
1650373290000|2022-04-19 13:01:30|246.69|244.39|246.66|244.36|246.77|244.47|246.66|244.36|5
1650373300000|2022-04-19 13:01:40|246.7|244.4|246.7|244.4|246.7|244.4|246.69|244.39|3
1650373310000|2022-04-19 13:01:50|246.69|244.39|246.62|244.32|246.7|244.4|246.62|244.32|4
1650373320000|2022-04-19 13:02:00|246.59|244.29|246.47|244.17|246.59|244.29|246.47|244.17|3
1650373330000|2022-04-19 13:02:10|246.45|244.15|246.3|244|246.45|244.15|246.3|244|7
1650373340000|2022-04-19 13:02:20|246.31|244.01|246.2|243.9|246.33|244.03|246.2|243.9|4
1650373350000|2022-04-19 13:02:30|246.21|243.91|246.2|243.9|246.21|243.91|246.2|243.9|2
1650373360000|2022-04-19 13:02:40|246.21|243.91|246.3|244|246.3|244|246.21|243.91|3
1650373380000|2022-04-19 13:03:00|246.33|244.03|246.31|244.01|246.36|244.06|246.31|244.01|4
1650373390000|2022-04-19 13:03:10|246.3|244|246.3|244|246.3|244|246.3|244|1
1650373400000|2022-04-19 13:03:20|246.31|244.01|246.24|243.94|246.31|244.01|246.24|243.94|3
1650373410000|2022-04-19 13:03:30|246.2|243.9|246.07|243.77|246.21|243.91|246.07|243.77|6
1650373420000|2022-04-19 13:03:40|246.04|243.74|245.99|243.69|246.04|243.74|245.98|243.68|10
1650373430000|2022-04-19 13:03:50|245.97|243.67|246.13|243.83|246.13|243.83|245.97|243.67|6
1650373440000|2022-04-19 13:04:00|246.11|243.81|246.11|243.81|246.12|243.82|246.11|243.81|3
1650373450000|2022-04-19 13:04:10|246.1|243.8|246.2|243.9|246.22|243.92|246.1|243.8|7
1650373460000|2022-04-19 13:04:20|246.18|243.88|246|243.7|246.2|243.9|246|243.7|5
1650373470000|2022-04-19 13:04:30|245.99|243.69|245.91|243.61|245.99|243.69|245.91|243.61|7
1650373480000|2022-04-19 13:04:40|245.92|243.62|245.91|243.61|245.93|243.63|245.91|243.61|4
1650373490000|2022-04-19 13:04:50|245.92|243.62|245.83|243.53|245.99|243.69|245.83|243.53|8
1650373500000|2022-04-19 13:05:00|245.82|243.52|245.63|243.33|245.85|243.55|245.63|243.33|12
1650373510000|2022-04-19 13:05:10|245.61|243.31|245.86|243.56|245.86|243.56|245.61|243.31|11
1650373520000|2022-04-19 13:05:20|245.87|243.57|245.87|243.57|245.88|243.58|245.87|243.57|5
1650373530000|2022-04-19 13:05:30|245.88|243.58|245.81|243.51|245.88|243.58|245.8|243.5|5
1650373540000|2022-04-19 13:05:40|245.8|243.5|245.69|243.39|245.81|243.51|245.69|243.39|8
1650373550000|2022-04-19 13:05:50|245.67|243.37|245.62|243.32|245.7|243.4|245.62|243.32|7
1650373560000|2022-04-19 13:06:00|245.63|243.33|245.68|243.38|245.68|243.38|245.62|243.32|10
1650373570000|2022-04-19 13:06:10|245.69|243.39|245.7|243.4|245.72|243.42|245.68|243.38|10
1650373580000|2022-04-19 13:06:20|245.71|243.41|245.61|243.31|245.73|243.43|245.61|243.31|9
1650373590000|2022-04-19 13:06:30|245.8|243.5|245.69|243.39|245.8|243.5|245.59|243.29|22
1650373600000|2022-04-19 13:06:40|245.7|243.4|245.8|243.5|245.82|243.52|245.69|243.39|11
1650373610000|2022-04-19 13:06:50|245.79|243.49|245.62|243.32|245.79|243.49|245.58|243.28|17
1650373620000|2022-04-19 13:07:00|245.64|243.34|245.64|243.34|245.78|243.48|245.5|243.2|18
1650373630000|2022-04-19 13:07:10|245.63|243.33|245.68|243.38|245.68|243.38|245.6|243.3|4
1650373640000|2022-04-19 13:07:20|245.73|243.43|245.64|243.34|245.73|243.43|245.64|243.34|11
1650373650000|2022-04-19 13:07:30|245.65|243.35|245.67|243.37|245.71|243.41|245.64|243.34|10
1650373660000|2022-04-19 13:07:40|245.66|243.36|245.65|243.35|245.69|243.39|245.63|243.33|10
1650373670000|2022-04-19 13:07:50|245.68|243.38|245.67|243.37|245.7|243.4|245.6|243.3|8
1650373680000|2022-04-19 13:08:00|245.66|243.36|245.62|243.32|245.66|243.36|245.62|243.32|7
1650373690000|2022-04-19 13:08:10|245.64|243.34|245.64|243.34|245.66|243.36|245.64|243.34|7
1650373700000|2022-04-19 13:08:20|245.65|243.35|245.63|243.33|245.66|243.36|245.55|243.25|12
1650373710000|2022-04-19 13:08:30|245.62|243.32|245.62|243.32|245.65|243.35|245.58|243.28|8
1650373720000|2022-04-19 13:08:40|245.63|243.33|245.58|243.28|245.63|243.33|245.54|243.24|10
1650373730000|2022-04-19 13:08:50|245.57|243.27|245.55|243.25|245.58|243.28|245.53|243.23|9
1650373740000|2022-04-19 13:09:00|245.52|243.22|245.55|243.25|245.57|243.27|245.52|243.22|10
1650373750000|2022-04-19 13:09:10|245.62|243.32|245.57|243.27|245.62|243.32|245.57|243.27|2
1650373760000|2022-04-19 13:09:20|245.56|243.26|245.52|243.22|245.56|243.26|245.52|243.22|4
1650373770000|2022-04-19 13:09:30|245.53|243.23|245.53|243.23|245.59|243.29|245.5|243.2|6
1650373780000|2022-04-19 13:09:40|245.52|243.22|245.52|243.22|245.52|243.22|245.52|243.22|1
1650373790000|2022-04-19 13:09:50|245.53|243.23|245.61|243.31|245.61|243.31|245.53|243.23|4
1650373800000|2022-04-19 13:10:00|245.6|243.3|245.57|243.27|245.61|243.31|245.57|243.27|8
1650373810000|2022-04-19 13:10:10|245.58|243.28|245.57|243.27|245.58|243.28|245.57|243.27|2
1650373820000|2022-04-19 13:10:20|245.58|243.28|245.56|243.26|245.58|243.28|245.52|243.22|8
1650373830000|2022-04-19 13:10:30|245.57|243.27|245.56|243.26|245.57|243.27|245.56|243.26|2
1650373840000|2022-04-19 13:10:40|245.58|243.28|245.61|243.31|245.61|243.31|245.55|243.25|5
1650373850000|2022-04-19 13:10:50|245.62|243.32|245.6|243.3|245.62|243.32|245.59|243.29|4
1650373860000|2022-04-19 13:11:00|245.61|243.31|245.61|243.31|245.63|243.33|245.6|243.3|5
1650373870000|2022-04-19 13:11:10|245.62|243.32|245.61|243.31|245.62|243.32|245.61|243.31|2
1650373890000|2022-04-19 13:11:30|245.6|243.3|245.61|243.31|245.61|243.31|245.59|243.29|3
1650373900000|2022-04-19 13:11:40|245.59|243.29|245.62|243.32|245.62|243.32|245.56|243.26|6
1650373920000|2022-04-19 13:12:00|245.61|243.31|245.62|243.32|245.62|243.32|245.61|243.31|2
1650373930000|2022-04-19 13:12:10|245.61|243.31|245.62|243.32|245.62|243.32|245.6|243.3|3
1650373940000|2022-04-19 13:12:20|245.61|243.31|245.57|243.27|245.62|243.32|245.56|243.26|6
1650373950000|2022-04-19 13:12:30|245.56|243.26|245.53|243.23|245.6|243.3|245.53|243.23|8
1650373970000|2022-04-19 13:12:50|245.54|243.24|245.52|243.22|245.56|243.26|245.52|243.22|5
1650373980000|2022-04-19 13:13:00|245.54|243.24|245.54|243.24|245.56|243.26|245.54|243.24|8
1650373990000|2022-04-19 13:13:10|245.59|243.29|245.54|243.24|245.6|243.3|245.54|243.24|9
1650374000000|2022-04-19 13:13:20|245.55|243.25|245.53|243.23|245.55|243.25|245.51|243.21|5
1650374010000|2022-04-19 13:13:30|245.54|243.24|245.55|243.25|245.55|243.25|245.53|243.23|4
1650374020000|2022-04-19 13:13:40|245.6|243.3|245.6|243.3|245.6|243.3|245.6|243.3|1
1650374030000|2022-04-19 13:13:50|245.54|243.24|245.54|243.24|245.54|243.24|245.54|243.24|1
1650374040000|2022-04-19 13:14:00|245.53|243.23|245.6|243.3|245.6|243.3|245.53|243.23|4
1650374050000|2022-04-19 13:14:10|245.61|243.31|245.61|243.31|245.61|243.31|245.61|243.31|1
1650374060000|2022-04-19 13:14:20|245.6|243.3|245.7|243.4|245.7|243.4|245.6|243.3|7
1650374070000|2022-04-19 13:14:30|245.6|243.3|245.61|243.31|245.66|243.36|245.6|243.3|4
1650374080000|2022-04-19 13:14:40|245.66|243.36|245.65|243.35|245.66|243.36|245.65|243.35|2
1650374100000|2022-04-19 13:15:00|245.61|243.31|245.6|243.3|245.66|243.36|245.6|243.3|5
1650374130000|2022-04-19 13:15:30|245.58|243.28|245.51|243.21|245.6|243.3|245.5|243.2|11
1650374140000|2022-04-19 13:15:40|245.48|243.18|245.51|243.21|245.51|243.21|245.48|243.18|6
1650374160000|2022-04-19 13:16:00|245.52|243.22|245.59|243.29|245.59|243.29|245.51|243.21|8
1650374170000|2022-04-19 13:16:10|245.6|243.3|245.62|243.32|245.62|243.32|245.59|243.29|3
1650374180000|2022-04-19 13:16:20|245.64|243.34|245.6|243.3|245.66|243.36|245.6|243.3|4
1650374190000|2022-04-19 13:16:30|245.61|243.31|245.54|243.24|245.61|243.31|245.53|243.23|5
1650374200000|2022-04-19 13:16:40|245.56|243.26|245.55|243.25|245.56|243.26|245.55|243.25|2
1650374210000|2022-04-19 13:16:50|245.54|243.24|245.56|243.26|245.57|243.27|245.54|243.24|4
1650374220000|2022-04-19 13:17:00|245.57|243.27|245.56|243.26|245.58|243.28|245.56|243.26|5
1650374230000|2022-04-19 13:17:10|245.61|243.31|245.71|243.41|245.71|243.41|245.6|243.3|10
1650374240000|2022-04-19 13:17:20|245.7|243.4|245.71|243.41|245.71|243.41|245.7|243.4|2
1650374250000|2022-04-19 13:17:30|245.7|243.4|245.7|243.4|245.71|243.41|245.7|243.4|3
1650374260000|2022-04-19 13:17:40|245.68|243.38|245.66|243.36|245.68|243.38|245.66|243.36|3
1650374270000|2022-04-19 13:17:50|245.65|243.35|245.61|243.31|245.65|243.35|245.6|243.3|8
1650374280000|2022-04-19 13:18:00|245.62|243.32|245.61|243.31|245.62|243.32|245.61|243.31|4
1650374290000|2022-04-19 13:18:10|245.62|243.32|245.5|243.2|245.62|243.32|245.5|243.2|10
1650374300000|2022-04-19 13:18:20|245.56|243.26|245.55|243.25|245.56|243.26|245.52|243.22|6
1650374310000|2022-04-19 13:18:30|245.57|243.27|245.55|243.25|245.57|243.27|245.54|243.24|4
1650374320000|2022-04-19 13:18:40|245.54|243.24|245.54|243.24|245.55|243.25|245.54|243.24|5
1650374330000|2022-04-19 13:18:50|245.55|243.25|245.57|243.27|245.59|243.29|245.54|243.24|8
1650374340000|2022-04-19 13:19:00|245.56|243.26|245.54|243.24|245.56|243.26|245.54|243.24|2
1650374350000|2022-04-19 13:19:10|245.55|243.25|245.54|243.24|245.57|243.27|245.54|243.24|7
1650374360000|2022-04-19 13:19:20|245.55|243.25|245.61|243.31|245.61|243.31|245.54|243.24|8
1650374390000|2022-04-19 13:19:50|245.6|243.3|245.51|243.21|245.6|243.3|245.5|243.2|9
1650374400000|2022-04-19 13:20:00|245.5|243.2|245.48|243.18|245.5|243.2|245.47|243.17|10
1650374410000|2022-04-19 13:20:10|245.49|243.19|245.47|243.17|245.49|243.19|245.42|243.12|11
1650374420000|2022-04-19 13:20:20|245.46|243.16|245.45|243.15|245.47|243.17|245.43|243.13|7
1650374430000|2022-04-19 13:20:30|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650374440000|2022-04-19 13:20:40|245.49|243.19|245.63|243.33|245.66|243.36|245.49|243.19|13
1650374450000|2022-04-19 13:20:50|245.62|243.32|245.69|243.39|245.69|243.39|245.62|243.32|6
1650374460000|2022-04-19 13:21:00|245.72|243.42|245.71|243.41|245.73|243.43|245.71|243.41|4
1650374470000|2022-04-19 13:21:10|245.7|243.4|245.7|243.4|245.7|243.4|245.7|243.4|1
1650374480000|2022-04-19 13:21:20|245.69|243.39|245.82|243.52|245.88|243.58|245.69|243.39|11
1650374490000|2022-04-19 13:21:30|245.88|243.58|245.88|243.58|245.92|243.62|245.88|243.58|8
1650374500000|2022-04-19 13:21:40|245.89|243.59|245.87|243.57|245.89|243.59|245.85|243.55|11
1650374510000|2022-04-19 13:21:50|245.85|243.55|245.87|243.57|245.89|243.59|245.85|243.55|17
1650374520000|2022-04-19 13:22:00|245.88|243.58|245.86|243.56|245.89|243.59|245.85|243.55|6
1650374530000|2022-04-19 13:22:10|245.85|243.55|245.86|243.56|245.88|243.58|245.85|243.55|7
1650374540000|2022-04-19 13:22:20|245.84|243.54|245.81|243.51|245.84|243.54|245.81|243.51|8
1650374550000|2022-04-19 13:22:30|245.82|243.52|245.79|243.49|245.83|243.53|245.79|243.49|6
1650374560000|2022-04-19 13:22:40|245.76|243.46|245.72|243.42|245.76|243.46|245.72|243.42|7
1650374570000|2022-04-19 13:22:50|245.71|243.41|245.72|243.42|245.74|243.44|245.71|243.41|5
1650374580000|2022-04-19 13:23:00|245.74|243.44|245.73|243.43|245.76|243.46|245.73|243.43|3
1650374590000|2022-04-19 13:23:10|245.74|243.44|245.74|243.44|245.75|243.45|245.72|243.42|7
1650374600000|2022-04-19 13:23:20|245.73|243.43|245.89|243.59|245.9|243.6|245.73|243.43|8
1650374610000|2022-04-19 13:23:30|245.88|243.58|245.8|243.5|245.9|243.6|245.8|243.5|8
1650374620000|2022-04-19 13:23:40|245.84|243.54|245.84|243.54|245.89|243.59|245.82|243.52|5
1650374630000|2022-04-19 13:23:50|245.87|243.57|245.87|243.57|245.89|243.59|245.87|243.57|3
1650374640000|2022-04-19 13:24:00|245.89|243.59|245.87|243.57|245.89|243.59|245.85|243.55|4
1650374650000|2022-04-19 13:24:10|245.86|243.56|245.82|243.52|245.93|243.63|245.82|243.52|6
1650374660000|2022-04-19 13:24:20|245.84|243.54|245.94|243.64|245.96|243.66|245.84|243.54|6
1650374670000|2022-04-19 13:24:30|245.92|243.62|245.99|243.69|246|243.7|245.92|243.62|8
1650374680000|2022-04-19 13:24:40|246.01|243.71|246|243.7|246.01|243.71|245.97|243.67|5
1650374690000|2022-04-19 13:24:50|246.01|243.71|245.97|243.67|246.01|243.71|245.97|243.67|7
1650374700000|2022-04-19 13:25:00|246|243.7|246.13|243.83|246.15|243.85|246|243.7|12
1650374710000|2022-04-19 13:25:10|246.14|243.84|246.16|243.86|246.16|243.86|246.14|243.84|3
1650374720000|2022-04-19 13:25:20|246.17|243.87|246.14|243.84|246.2|243.9|246.14|243.84|14
1650374730000|2022-04-19 13:25:30|246.16|243.86|246.04|243.74|246.17|243.87|246.03|243.73|5
1650374740000|2022-04-19 13:25:40|246.03|243.73|246.03|243.73|246.03|243.73|246.03|243.73|1
1650374750000|2022-04-19 13:25:50|246.05|243.75|246.09|243.79|246.1|243.8|246|243.7|8
1650374760000|2022-04-19 13:26:00|246.1|243.8|246.19|243.89|246.19|243.89|246.1|243.8|6
1650374770000|2022-04-19 13:26:10|246.2|243.9|246.3|244|246.34|244.04|246.2|243.9|7
1650374780000|2022-04-19 13:26:20|246.35|244.05|246.35|244.05|246.35|244.05|246.35|244.05|1
1650374790000|2022-04-19 13:26:30|246.33|244.03|246.11|243.81|246.33|244.03|246.03|243.73|15
1650374800000|2022-04-19 13:26:40|246.1|243.8|246.09|243.79|246.11|243.81|246.09|243.79|4
1650374820000|2022-04-19 13:27:00|246.05|243.75|246.17|243.87|246.17|243.87|246.05|243.75|9
1650374830000|2022-04-19 13:27:10|246.2|243.9|246.24|243.94|246.24|243.94|246.19|243.89|5
1650374840000|2022-04-19 13:27:20|246.27|243.97|246.24|243.94|246.27|243.97|246.24|243.94|2
1650374850000|2022-04-19 13:27:30|246.23|243.93|246.3|244|246.3|244|246.23|243.93|4
1650374860000|2022-04-19 13:27:40|246.29|243.99|246.26|243.96|246.3|244|246.26|243.96|5
1650374870000|2022-04-19 13:27:50|246.27|243.97|246.24|243.94|246.28|243.98|246.21|243.91|17
1650374880000|2022-04-19 13:28:00|246.25|243.95|246.26|243.96|246.26|243.96|246.23|243.93|7
1650374890000|2022-04-19 13:28:10|246.27|243.97|246.39|244.09|246.39|244.09|246.27|243.97|6
1650374900000|2022-04-19 13:28:20|246.36|244.06|246.44|244.14|246.45|244.15|246.36|244.06|6
1650374910000|2022-04-19 13:28:30|246.43|244.13|246.44|244.14|246.44|244.14|246.43|244.13|2
1650374920000|2022-04-19 13:28:40|246.45|244.15|246.43|244.13|246.45|244.15|246.39|244.09|4
1650374930000|2022-04-19 13:28:50|246.38|244.08|246.36|244.06|246.39|244.09|246.35|244.05|10
1650374940000|2022-04-19 13:29:00|246.35|244.05|246.34|244.04|246.37|244.07|246.33|244.03|11
1650374950000|2022-04-19 13:29:10|246.38|244.08|246.36|244.06|246.38|244.08|246.36|244.06|3
1650374960000|2022-04-19 13:29:20|246.35|244.05|246.35|244.05|246.35|244.05|246.35|244.05|1
1650374980000|2022-04-19 13:29:40|246.39|244.09|246.35|244.05|246.39|244.09|246.34|244.04|6
1650374990000|2022-04-19 13:29:50|246.36|244.06|246.35|244.05|246.36|244.06|246.35|244.05|2
1650375000000|2022-04-19 13:30:00|246.36|244.06|246.51|244.21|246.51|244.21|246.36|244.06|12
1650375010000|2022-04-19 13:30:10|246.56|244.26|246.57|244.27|246.6|244.3|246.54|244.24|4
1650375020000|2022-04-19 13:30:20|246.58|244.28|246.65|244.35|246.65|244.35|246.58|244.28|6
1650375030000|2022-04-19 13:30:30|246.63|244.33|246.6|244.3|246.63|244.33|246.6|244.3|4
1650375040000|2022-04-19 13:30:40|246.58|244.28|246.41|244.11|246.58|244.28|246.4|244.1|16
1650375050000|2022-04-19 13:30:50|246.38|244.08|246.62|244.32|246.62|244.32|246.38|244.08|18
1650375060000|2022-04-19 13:31:00|246.61|244.31|246.89|244.59|246.89|244.59|246.61|244.31|26
1650375070000|2022-04-19 13:31:10|246.88|244.58|246.84|244.54|246.89|244.59|246.82|244.52|14
1650375080000|2022-04-19 13:31:20|246.83|244.53|246.58|244.28|246.85|244.55|246.57|244.27|23
1650375090000|2022-04-19 13:31:30|246.59|244.29|246.33|244.03|246.59|244.29|246.31|244.01|27
1650375100000|2022-04-19 13:31:40|246.34|244.04|246.3|244|246.36|244.06|246.23|243.93|15
1650375110000|2022-04-19 13:31:50|246.32|244.02|246|243.7|246.33|244.03|245.99|243.69|19
1650375120000|2022-04-19 13:32:00|246.01|243.71|246.12|243.82|246.12|243.82|245.95|243.65|9
1650375130000|2022-04-19 13:32:10|246.11|243.81|245.85|243.55|246.11|243.81|245.78|243.48|23
1650375140000|2022-04-19 13:32:20|245.83|243.53|245.51|243.21|245.84|243.54|245.51|243.21|22
1650375150000|2022-04-19 13:32:30|245.5|243.2|245.71|243.41|245.71|243.41|245.5|243.2|19
1650375160000|2022-04-19 13:32:40|245.64|243.34|245.86|243.56|245.89|243.59|245.62|243.32|22
1650375170000|2022-04-19 13:32:50|245.85|243.55|246.04|243.74|246.04|243.74|245.84|243.54|21
1650375180000|2022-04-19 13:33:00|246.05|243.75|246.21|243.91|246.21|243.91|246.05|243.75|14
1650375190000|2022-04-19 13:33:10|246.22|243.92|246.33|244.03|246.37|244.07|246.22|243.92|16
1650375200000|2022-04-19 13:33:20|246.32|244.02|246.29|243.99|246.32|244.02|246.22|243.92|13
1650375210000|2022-04-19 13:33:30|246.27|243.97|246.1|243.8|246.28|243.98|245.92|243.62|28
1650375220000|2022-04-19 13:33:40|246.09|243.79|246.48|244.18|246.48|244.18|246.09|243.79|22
1650375230000|2022-04-19 13:33:50|246.46|244.16|246.39|244.09|246.46|244.16|246.39|244.09|3
1650375240000|2022-04-19 13:34:00|246.44|244.14|246.55|244.25|246.55|244.25|246.38|244.08|8
1650375250000|2022-04-19 13:34:10|246.58|244.28|246.76|244.46|246.76|244.46|246.58|244.28|15
1650375260000|2022-04-19 13:34:20|246.77|244.47|246.77|244.47|246.93|244.63|246.75|244.45|20
1650375270000|2022-04-19 13:34:30|246.76|244.46|246.81|244.51|246.81|244.51|246.75|244.45|8
1650375280000|2022-04-19 13:34:40|246.83|244.53|246.63|244.33|246.88|244.58|246.51|244.21|26
1650375290000|2022-04-19 13:34:50|246.6|244.3|246.42|244.12|246.6|244.3|246.42|244.12|14
1650375300000|2022-04-19 13:35:00|246.43|244.13|246.48|244.18|246.6|244.3|246.43|244.13|19
1650375310000|2022-04-19 13:35:10|246.47|244.17|246.33|244.03|246.48|244.18|246.28|243.98|21
1650375320000|2022-04-19 13:35:20|246.32|244.02|245.97|243.67|246.32|244.02|245.97|243.67|20
1650375330000|2022-04-19 13:35:30|245.95|243.65|246|243.7|246|243.7|245.94|243.64|13
1650375340000|2022-04-19 13:35:40|246.01|243.71|246.11|243.81|246.11|243.81|245.93|243.63|16
1650375350000|2022-04-19 13:35:50|246.12|243.82|246.21|243.91|246.28|243.98|246.12|243.82|19
1650375360000|2022-04-19 13:36:00|246.23|243.93|246.08|243.78|246.29|243.99|246.06|243.76|24
1650375370000|2022-04-19 13:36:10|246.1|243.8|246.25|243.95|246.25|243.95|246.09|243.79|13
1650375380000|2022-04-19 13:36:20|246.26|243.96|246.22|243.92|246.34|244.04|246.22|243.92|11
1650375390000|2022-04-19 13:36:30|246.23|243.93|246.18|243.88|246.23|243.93|246.01|243.71|15
1650375400000|2022-04-19 13:36:40|246.19|243.89|246.35|244.05|246.38|244.08|246.17|243.87|16
1650375410000|2022-04-19 13:36:50|246.34|244.04|246.26|243.96|246.34|244.04|246.23|243.93|15
1650375420000|2022-04-19 13:37:00|246.25|243.95|246.35|244.05|246.37|244.07|246.22|243.92|18
1650375430000|2022-04-19 13:37:10|246.39|244.09|246.88|244.58|246.88|244.58|246.39|244.09|22
1650375440000|2022-04-19 13:37:20|246.87|244.57|246.68|244.38|246.87|244.57|246.64|244.34|20
1650375450000|2022-04-19 13:37:30|246.73|244.43|246.72|244.42|246.75|244.45|246.65|244.35|20
1650375460000|2022-04-19 13:37:40|246.71|244.41|246.76|244.46|246.84|244.54|246.7|244.4|17
1650375470000|2022-04-19 13:37:50|246.74|244.44|246.89|244.59|246.95|244.65|246.7|244.4|15
1650375480000|2022-04-19 13:38:00|246.86|244.56|247|244.7|247|244.7|246.82|244.52|16
1650375490000|2022-04-19 13:38:10|246.98|244.68|247.26|244.96|247.26|244.96|246.91|244.61|19
1650375500000|2022-04-19 13:38:20|247.35|245.05|248.29|245.99|248.29|245.99|247.35|245.05|28
1650375510000|2022-04-19 13:38:30|248.33|246.03|249.15|246.85|249.15|246.85|248.3|246|29
1650375520000|2022-04-19 13:38:40|249.14|246.84|249.76|247.46|250.13|247.83|249.14|246.84|33
1650375530000|2022-04-19 13:38:50|249.77|247.47|250.38|248.08|250.39|248.09|249.59|247.29|30
1650375540000|2022-04-19 13:39:00|250.37|248.07|250.44|248.14|250.53|248.23|250.09|247.79|30
1650375550000|2022-04-19 13:39:10|250.41|248.11|249.95|247.65|250.44|248.14|249.82|247.52|28
1650375560000|2022-04-19 13:39:20|249.97|247.67|249.76|247.46|250.03|247.73|249.59|247.29|30
1650375570000|2022-04-19 13:39:30|249.75|247.45|249.09|246.79|249.75|247.45|249.04|246.74|29
1650375580000|2022-04-19 13:39:40|249.05|246.75|248.91|246.61|249.05|246.75|248.74|246.44|25
1650375590000|2022-04-19 13:39:50|248.9|246.6|248.66|246.36|248.95|246.65|248.62|246.32|31
1650375600000|2022-04-19 13:40:00|248.63|246.33|248.69|246.39|248.83|246.53|248.49|246.19|28
1650375610000|2022-04-19 13:40:10|248.7|246.4|249.48|247.18|249.48|247.18|248.7|246.4|28
1650375620000|2022-04-19 13:40:20|249.47|247.17|249.71|247.41|249.75|247.45|249.46|247.16|23
1650375630000|2022-04-19 13:40:30|249.69|247.39|249.42|247.12|249.77|247.47|249.39|247.09|18
1650375640000|2022-04-19 13:40:40|249.41|247.11|249.6|247.3|249.64|247.34|249.4|247.1|20
1650375650000|2022-04-19 13:40:50|249.7|247.4|249.45|247.15|249.75|247.45|249.45|247.15|20
1650375660000|2022-04-19 13:41:00|249.44|247.14|249.27|246.97|249.45|247.15|249.25|246.95|20
1650375670000|2022-04-19 13:41:10|249.29|246.99|249.34|247.04|249.37|247.07|249.14|246.84|20
1650375680000|2022-04-19 13:41:20|249.36|247.06|249.3|247|249.37|247.07|249.28|246.98|22
1650375690000|2022-04-19 13:41:30|249.29|246.99|249.29|246.99|249.29|246.99|249.26|246.96|11
1650375700000|2022-04-19 13:41:40|249.31|247.01|249.25|246.95|249.31|247.01|249.24|246.94|4
1650375710000|2022-04-19 13:41:50|249.27|246.97|249.36|247.06|249.38|247.08|249.27|246.97|7
1650375720000|2022-04-19 13:42:00|249.31|247.01|249.44|247.14|249.44|247.14|249.09|246.79|16
1650375730000|2022-04-19 13:42:10|249.43|247.13|249.78|247.48|249.78|247.48|249.39|247.09|15
1650375740000|2022-04-19 13:42:20|249.79|247.49|249.49|247.19|249.81|247.51|249.49|247.19|22
1650375750000|2022-04-19 13:42:30|249.51|247.21|249.55|247.25|249.57|247.27|249.49|247.19|15
1650375760000|2022-04-19 13:42:40|249.51|247.21|249.7|247.4|249.72|247.42|249.5|247.2|18
1650375770000|2022-04-19 13:42:50|249.75|247.45|249.79|247.49|249.8|247.5|249.58|247.28|25
1650375780000|2022-04-19 13:43:00|249.8|247.5|249.88|247.58|250.04|247.74|249.8|247.5|27
1650375790000|2022-04-19 13:43:10|249.87|247.57|249.67|247.37|249.91|247.61|249.65|247.35|23
1650375800000|2022-04-19 13:43:20|249.66|247.36|249.84|247.54|249.87|247.57|249.66|247.36|19
1650375810000|2022-04-19 13:43:30|249.81|247.51|249.71|247.41|249.81|247.51|249.67|247.37|23
1650375820000|2022-04-19 13:43:40|249.72|247.42|249.65|247.35|249.74|247.44|249.6|247.3|22
1650375830000|2022-04-19 13:43:50|249.66|247.36|249.39|247.09|249.72|247.42|249.39|247.09|16
1650375840000|2022-04-19 13:44:00|249.4|247.1|249.55|247.25|249.67|247.37|249.39|247.09|24
1650375850000|2022-04-19 13:44:10|249.56|247.26|249.45|247.15|249.56|247.26|249.41|247.11|17
1650375860000|2022-04-19 13:44:20|249.46|247.16|249.5|247.2|249.55|247.25|249.44|247.14|20
1650375870000|2022-04-19 13:44:30|249.52|247.22|249.44|247.14|249.52|247.22|249.43|247.13|13
1650375880000|2022-04-19 13:44:40|249.45|247.15|249.46|247.16|249.51|247.21|249.44|247.14|15
1650375890000|2022-04-19 13:44:50|249.47|247.17|249.56|247.26|249.57|247.27|249.46|247.16|14
1650375900000|2022-04-19 13:45:00|249.55|247.25|249.63|247.33|249.71|247.41|249.55|247.25|16
1650375910000|2022-04-19 13:45:10|249.66|247.36|249.72|247.42|249.75|247.45|249.66|247.36|18
1650375920000|2022-04-19 13:45:20|249.66|247.36|249.64|247.34|249.71|247.41|249.64|247.34|16
1650375930000|2022-04-19 13:45:30|249.63|247.33|249.42|247.12|249.63|247.33|249.42|247.12|12
1650375940000|2022-04-19 13:45:40|249.48|247.18|249.46|247.16|249.49|247.19|249.43|247.13|9
1650375950000|2022-04-19 13:45:50|249.45|247.15|249.44|247.14|249.48|247.18|249.39|247.09|15
1650375960000|2022-04-19 13:46:00|249.43|247.13|249.45|247.15|249.47|247.17|249.43|247.13|10
1650375970000|2022-04-19 13:46:10|249.47|247.17|249.55|247.25|249.55|247.25|249.47|247.17|9
1650375980000|2022-04-19 13:46:20|249.54|247.24|249.71|247.41|249.71|247.41|249.49|247.19|14
1650375990000|2022-04-19 13:46:30|249.72|247.42|249.73|247.43|249.73|247.43|249.65|247.35|12
1650376000000|2022-04-19 13:46:40|249.72|247.42|249.58|247.28|249.73|247.43|249.58|247.28|13
1650376010000|2022-04-19 13:46:50|249.6|247.3|249.58|247.28|249.6|247.3|249.52|247.22|6
1650376020000|2022-04-19 13:47:00|249.6|247.3|249.66|247.36|249.67|247.37|249.6|247.3|10
1650376030000|2022-04-19 13:47:10|249.62|247.32|249.67|247.37|249.73|247.43|249.5|247.2|24
1650376040000|2022-04-19 13:47:20|249.66|247.36|249.7|247.4|249.7|247.4|249.47|247.17|21
1650376050000|2022-04-19 13:47:30|249.71|247.41|249.86|247.56|249.86|247.56|249.71|247.41|26
1650376060000|2022-04-19 13:47:40|249.87|247.57|249.96|247.66|249.96|247.66|249.85|247.55|18
1650376070000|2022-04-19 13:47:50|249.95|247.65|250.05|247.75|250.05|247.75|249.84|247.54|23
1650376080000|2022-04-19 13:48:00|250.03|247.73|249.92|247.62|250.03|247.73|249.92|247.62|11
1650376090000|2022-04-19 13:48:10|249.93|247.63|249.96|247.66|250.07|247.77|249.9|247.6|23
1650376100000|2022-04-19 13:48:20|249.97|247.67|249.99|247.69|250.11|247.81|249.93|247.63|20
1650376110000|2022-04-19 13:48:30|249.93|247.63|250.07|247.77|250.07|247.77|249.8|247.5|22
1650376120000|2022-04-19 13:48:40|250.02|247.72|250.01|247.71|250.07|247.77|250.01|247.71|5
1650376130000|2022-04-19 13:48:50|249.98|247.68|250.27|247.97|250.33|248.03|249.98|247.68|19
1650376140000|2022-04-19 13:49:00|250.26|247.96|250.04|247.74|250.27|247.97|250.01|247.71|18
1650376150000|2022-04-19 13:49:10|250.06|247.76|250.35|248.05|250.4|248.1|250.06|247.76|19
1650376160000|2022-04-19 13:49:20|250.4|248.1|250.44|248.14|250.44|248.14|250.35|248.05|12
1650376170000|2022-04-19 13:49:30|250.4|248.1|250.47|248.17|250.52|248.22|250.33|248.03|25
1650376180000|2022-04-19 13:49:40|250.48|248.18|250.56|248.26|250.6|248.3|250.48|248.18|26
1650376190000|2022-04-19 13:49:50|250.58|248.28|250.48|248.18|250.62|248.32|250.48|248.18|18
1650376200000|2022-04-19 13:50:00|250.49|248.19|250.39|248.09|250.52|248.22|250.39|248.09|19
1650376210000|2022-04-19 13:50:10|250.41|248.11|250.08|247.78|250.41|248.11|250.06|247.76|11
1650376220000|2022-04-19 13:50:20|250.09|247.79|250.52|248.22|250.55|248.25|250.09|247.79|29
1650376230000|2022-04-19 13:50:30|250.51|248.21|250.53|248.23|250.66|248.36|250.5|248.2|23
1650376240000|2022-04-19 13:50:40|250.56|248.26|250.4|248.1|250.56|248.26|250.4|248.1|17
1650376250000|2022-04-19 13:50:50|250.41|248.11|250.41|248.11|250.45|248.15|250.38|248.08|16
1650376260000|2022-04-19 13:51:00|250.4|248.1|250.4|248.1|250.42|248.12|250.37|248.07|13
1650376270000|2022-04-19 13:51:10|250.39|248.09|250.35|248.05|250.4|248.1|250.35|248.05|21
1650376280000|2022-04-19 13:51:20|250.39|248.09|250.45|248.15|250.49|248.19|250.35|248.05|17
1650376290000|2022-04-19 13:51:30|250.46|248.16|250.53|248.23|250.55|248.25|250.46|248.16|18
1650376300000|2022-04-19 13:51:40|250.51|248.21|250.57|248.27|250.59|248.29|250.43|248.13|24
1650376310000|2022-04-19 13:51:50|250.62|248.32|250.53|248.23|250.65|248.35|250.53|248.23|13
1650376320000|2022-04-19 13:52:00|250.55|248.25|250.36|248.06|250.55|248.25|250.27|247.97|25
1650376330000|2022-04-19 13:52:10|250.37|248.07|250.56|248.26|250.56|248.26|250.34|248.04|26
1650376340000|2022-04-19 13:52:20|250.58|248.28|250.42|248.12|250.58|248.28|250.39|248.09|21
1650376350000|2022-04-19 13:52:30|250.43|248.13|250.42|248.12|250.51|248.21|250.41|248.11|15
1650376360000|2022-04-19 13:52:40|250.41|248.11|250.18|247.88|250.41|248.11|250.17|247.87|20
1650376370000|2022-04-19 13:52:50|250.2|247.9|250.22|247.92|250.22|247.92|250.15|247.85|10
1650376380000|2022-04-19 13:53:00|250.2|247.9|250.24|247.94|250.32|248.02|250.15|247.85|25
1650376390000|2022-04-19 13:53:10|250.22|247.92|250.19|247.89|250.25|247.95|250.09|247.79|11
1650376400000|2022-04-19 13:53:20|250.18|247.88|249.85|247.55|250.18|247.88|249.85|247.55|21
1650376410000|2022-04-19 13:53:30|249.75|247.45|250.02|247.72|250.02|247.72|249.75|247.45|17
1650376420000|2022-04-19 13:53:40|250.01|247.71|249.92|247.62|250.01|247.71|249.92|247.62|17
1650376430000|2022-04-19 13:53:50|249.96|247.66|249.97|247.67|249.98|247.68|249.93|247.63|15
1650376440000|2022-04-19 13:54:00|250.01|247.71|250.34|248.04|250.34|248.04|250.01|247.71|19
1650376450000|2022-04-19 13:54:10|250.35|248.05|250.45|248.15|250.46|248.16|250.35|248.05|8
1650376460000|2022-04-19 13:54:20|250.46|248.16|250.47|248.17|250.47|248.17|250.43|248.13|8
1650376470000|2022-04-19 13:54:30|250.48|248.18|250.43|248.13|250.48|248.18|250.42|248.12|18
1650376480000|2022-04-19 13:54:40|250.37|248.07|250.45|248.15|250.46|248.16|250.37|248.07|9
1650376490000|2022-04-19 13:54:50|250.46|248.16|250.44|248.14|250.5|248.2|250.44|248.14|6
1650376500000|2022-04-19 13:55:00|250.45|248.15|250.62|248.32|250.66|248.36|250.44|248.14|19
1650376510000|2022-04-19 13:55:10|250.63|248.33|250.75|248.45|250.8|248.5|250.63|248.33|12
1650376520000|2022-04-19 13:55:20|250.74|248.44|250.88|248.58|250.88|248.58|250.7|248.4|12
1650376530000|2022-04-19 13:55:30|250.87|248.57|250.93|248.63|251.01|248.71|250.85|248.55|16
1650376540000|2022-04-19 13:55:40|250.92|248.62|251.16|248.86|251.16|248.86|250.92|248.62|11
1650376550000|2022-04-19 13:55:50|251.2|248.9|251.31|249.01|251.31|249.01|251.17|248.87|9
1650376560000|2022-04-19 13:56:00|251.27|248.97|251.47|249.17|251.53|249.23|251.24|248.94|20
1650376570000|2022-04-19 13:56:10|251.45|249.15|251.33|249.03|251.57|249.27|251.32|249.02|23
1650376580000|2022-04-19 13:56:20|251.32|249.02|250.95|248.65|251.34|249.04|250.95|248.65|17
1650376590000|2022-04-19 13:56:30|250.94|248.64|250.76|248.46|250.97|248.67|250.76|248.46|23
1650376600000|2022-04-19 13:56:40|250.79|248.49|250.75|248.45|250.79|248.49|250.65|248.35|18
1650376610000|2022-04-19 13:56:50|250.74|248.44|250.72|248.42|250.81|248.51|250.71|248.41|11
1650376620000|2022-04-19 13:57:00|250.73|248.43|250.8|248.5|250.82|248.52|250.73|248.43|13
1650376630000|2022-04-19 13:57:10|250.79|248.49|250.92|248.62|250.92|248.62|250.78|248.48|19
1650376640000|2022-04-19 13:57:20|250.91|248.61|250.84|248.54|250.91|248.61|250.78|248.48|12
1650376650000|2022-04-19 13:57:30|250.85|248.55|250.83|248.53|250.85|248.55|250.76|248.46|17
1650376660000|2022-04-19 13:57:40|250.82|248.52|251|248.7|251.01|248.71|250.82|248.52|11
1650376680000|2022-04-19 13:58:00|251.01|248.71|251.11|248.81|251.13|248.83|251.01|248.71|9
1650376690000|2022-04-19 13:58:10|251.12|248.82|251.47|249.17|251.47|249.17|251.12|248.82|22
1650376700000|2022-04-19 13:58:20|251.45|249.15|251.44|249.14|251.46|249.16|251.38|249.08|17
1650376710000|2022-04-19 13:58:30|251.41|249.11|251.37|249.07|251.43|249.13|251.37|249.07|16
1650376720000|2022-04-19 13:58:40|251.4|249.1|251.38|249.08|251.41|249.11|251.3|249|16
1650376730000|2022-04-19 13:58:50|251.39|249.09|251.41|249.11|251.45|249.15|251.36|249.06|15
1650376740000|2022-04-19 13:59:00|251.42|249.12|251.17|248.87|251.42|249.12|251.16|248.86|18
1650376750000|2022-04-19 13:59:10|251.1|248.8|250.93|248.63|251.1|248.8|250.92|248.62|15
1650376760000|2022-04-19 13:59:20|250.92|248.62|250.91|248.61|250.93|248.63|250.77|248.47|23
1650376770000|2022-04-19 13:59:30|250.92|248.62|250.94|248.64|250.95|248.65|250.91|248.61|13
1650376780000|2022-04-19 13:59:40|250.93|248.63|250.93|248.63|250.95|248.65|250.85|248.55|11
1650376790000|2022-04-19 13:59:50|251.01|248.71|251.01|248.71|251.02|248.72|251.01|248.71|5
1650376800000|2022-04-19 14:00:00|251.02|248.72|251.43|249.13|251.47|249.17|251.02|248.72|18
1650376810000|2022-04-19 14:00:10|251.45|249.15|251.05|248.75|251.53|249.23|251.05|248.75|23
1650376820000|2022-04-19 14:00:20|251.02|248.72|250.85|248.55|251.04|248.74|250.8|248.5|16
1650376830000|2022-04-19 14:00:30|250.86|248.56|250.65|248.35|250.91|248.61|250.61|248.31|24
1650376840000|2022-04-19 14:00:40|250.64|248.34|250.76|248.46|250.76|248.46|250.51|248.21|20
1650376850000|2022-04-19 14:00:50|250.75|248.45|250.86|248.56|250.96|248.66|250.73|248.43|21
1650376860000|2022-04-19 14:01:00|250.85|248.55|250.86|248.56|250.9|248.6|250.78|248.48|22
1650376870000|2022-04-19 14:01:10|250.91|248.61|250.8|248.5|250.91|248.61|250.78|248.48|12
1650376880000|2022-04-19 14:01:20|250.81|248.51|250.75|248.45|250.92|248.62|250.75|248.45|19
1650376890000|2022-04-19 14:01:30|250.77|248.47|250.82|248.52|250.85|248.55|250.77|248.47|8
1650376900000|2022-04-19 14:01:40|250.83|248.53|250.81|248.51|250.88|248.58|250.8|248.5|11
1650376910000|2022-04-19 14:01:50|250.85|248.55|250.76|248.46|250.85|248.55|250.71|248.41|16
1650376920000|2022-04-19 14:02:00|250.77|248.47|250.86|248.56|250.88|248.58|250.77|248.47|13
1650376930000|2022-04-19 14:02:10|250.89|248.59|250.91|248.61|250.92|248.62|250.84|248.54|13
1650376940000|2022-04-19 14:02:20|250.92|248.62|251.03|248.73|251.03|248.73|250.92|248.62|16
1650376950000|2022-04-19 14:02:30|251.07|248.77|251.3|249|251.3|249|251.05|248.75|13
1650376960000|2022-04-19 14:02:40|251.28|248.98|251.29|248.99|251.29|248.99|251.18|248.88|11
1650376970000|2022-04-19 14:02:50|251.28|248.98|251.61|249.31|251.61|249.31|251.25|248.95|17
1650376980000|2022-04-19 14:03:00|251.62|249.32|251.83|249.53|251.89|249.59|251.59|249.29|19
1650376990000|2022-04-19 14:03:10|251.9|249.6|252.4|250.1|252.55|250.25|251.9|249.6|22
1650377000000|2022-04-19 14:03:20|252.45|250.15|252.51|250.21|252.52|250.22|252.33|250.03|24
1650377010000|2022-04-19 14:03:30|252.53|250.23|252.39|250.09|252.53|250.23|252.37|250.07|17
1650377020000|2022-04-19 14:03:40|252.38|250.08|252.12|249.82|252.43|250.13|252.09|249.79|17
1650377030000|2022-04-19 14:03:50|252.11|249.81|251.91|249.61|252.12|249.82|251.9|249.6|18
1650377040000|2022-04-19 14:04:00|251.9|249.6|252.57|250.27|252.57|250.27|251.8|249.5|27
1650377050000|2022-04-19 14:04:10|252.53|250.23|252.45|250.15|252.58|250.28|252.4|250.1|19
1650377060000|2022-04-19 14:04:20|252.59|250.29|252.67|250.37|252.74|250.44|252.58|250.28|19
1650377070000|2022-04-19 14:04:30|252.59|250.29|252.52|250.22|252.72|250.42|252.48|250.18|21
1650377080000|2022-04-19 14:04:40|252.51|250.21|252.64|250.34|252.66|250.36|252.49|250.19|22
1650377090000|2022-04-19 14:04:50|252.67|250.37|252.45|250.15|252.73|250.43|252.45|250.15|23
1650377100000|2022-04-19 14:05:00|252.46|250.16|252.48|250.18|252.55|250.25|252.46|250.16|16
1650377110000|2022-04-19 14:05:10|252.47|250.17|252.46|250.16|252.5|250.2|252.38|250.08|15
1650377120000|2022-04-19 14:05:20|252.49|250.19|252.56|250.26|252.62|250.32|252.49|250.19|19
1650377130000|2022-04-19 14:05:30|252.61|250.31|252.77|250.47|252.78|250.48|252.61|250.31|23
1650377140000|2022-04-19 14:05:40|252.78|250.48|252.38|250.08|252.8|250.5|252.37|250.07|27
1650377150000|2022-04-19 14:05:50|252.4|250.1|252.39|250.09|252.4|250.1|252.34|250.04|14
1650377160000|2022-04-19 14:06:00|252.46|250.16|252.79|250.49|252.8|250.5|252.42|250.12|21
1650377170000|2022-04-19 14:06:10|252.8|250.5|252.81|250.51|252.89|250.59|252.76|250.46|16
1650377180000|2022-04-19 14:06:20|252.79|250.49|252.8|250.5|252.89|250.59|252.72|250.42|16
1650377190000|2022-04-19 14:06:30|252.81|250.51|252.73|250.43|252.85|250.55|252.7|250.4|13
1650377200000|2022-04-19 14:06:40|252.72|250.42|252.77|250.47|252.82|250.52|252.66|250.36|18
1650377210000|2022-04-19 14:06:50|252.78|250.48|252.86|250.56|252.89|250.59|252.78|250.48|10
1650377220000|2022-04-19 14:07:00|252.85|250.55|253.08|250.78|253.08|250.78|252.8|250.5|13
1650377230000|2022-04-19 14:07:10|253.1|250.8|253.01|250.71|253.1|250.8|253.01|250.71|6
1650377240000|2022-04-19 14:07:20|253|250.7|252.93|250.63|253.04|250.74|252.93|250.63|20
1650377250000|2022-04-19 14:07:30|252.94|250.64|252.93|250.63|253.17|250.87|252.93|250.63|18
1650377260000|2022-04-19 14:07:40|252.92|250.62|252.91|250.61|252.98|250.68|252.85|250.55|15
1650377270000|2022-04-19 14:07:50|252.89|250.59|252.92|250.62|252.96|250.66|252.89|250.59|6
1650377280000|2022-04-19 14:08:00|252.91|250.61|252.93|250.63|252.93|250.63|252.89|250.59|9
1650377290000|2022-04-19 14:08:10|252.91|250.61|252.9|250.6|252.94|250.64|252.85|250.55|8
1650377300000|2022-04-19 14:08:20|252.91|250.61|252.92|250.62|252.93|250.63|252.87|250.57|13
1650377310000|2022-04-19 14:08:30|252.91|250.61|252.92|250.62|252.94|250.64|252.91|250.61|8
1650377320000|2022-04-19 14:08:40|252.93|250.63|252.8|250.5|252.93|250.63|252.79|250.49|12
1650377330000|2022-04-19 14:08:50|252.84|250.54|252.89|250.59|252.89|250.59|252.73|250.43|25
1650377340000|2022-04-19 14:09:00|252.9|250.6|252.79|250.49|252.91|250.61|252.78|250.48|13
1650377350000|2022-04-19 14:09:10|252.81|250.51|252.59|250.29|252.81|250.51|252.59|250.29|16
1650377360000|2022-04-19 14:09:20|252.57|250.27|252.39|250.09|252.57|250.27|252.39|250.09|17
1650377370000|2022-04-19 14:09:30|252.41|250.11|252.34|250.04|252.41|250.11|252.31|250.01|22
1650377380000|2022-04-19 14:09:40|252.32|250.02|252.3|250|252.34|250.04|252.22|249.92|13
1650377390000|2022-04-19 14:09:50|252.28|249.98|252.18|249.88|252.28|249.98|252.18|249.88|13
1650377400000|2022-04-19 14:10:00|252.19|249.89|251.98|249.68|252.23|249.93|251.94|249.64|22
1650377410000|2022-04-19 14:10:10|251.97|249.67|252.01|249.71|252.01|249.71|251.94|249.64|13
1650377420000|2022-04-19 14:10:20|252.05|249.75|252.02|249.72|252.17|249.87|252.01|249.71|16
1650377430000|2022-04-19 14:10:30|252.03|249.73|252.62|250.32|252.63|250.33|252.03|249.73|24
1650377440000|2022-04-19 14:10:40|252.64|250.34|252.79|250.49|252.79|250.49|252.63|250.33|15
1650377450000|2022-04-19 14:10:50|252.78|250.48|252.7|250.4|252.78|250.48|252.69|250.39|13
1650377460000|2022-04-19 14:11:00|252.66|250.36|252.85|250.55|252.85|250.55|252.63|250.33|13
1650377470000|2022-04-19 14:11:10|252.83|250.53|252.81|250.51|252.84|250.54|252.73|250.43|13
1650377480000|2022-04-19 14:11:20|252.77|250.47|253.09|250.79|253.1|250.8|252.77|250.47|15
1650377490000|2022-04-19 14:11:30|253.08|250.78|253.51|251.21|253.51|251.21|253.03|250.73|21
1650377500000|2022-04-19 14:11:40|253.52|251.22|253.58|251.28|253.58|251.28|253.52|251.22|11
1650377510000|2022-04-19 14:11:50|253.56|251.26|253.62|251.32|253.62|251.32|253.56|251.26|11
1650377520000|2022-04-19 14:12:00|253.6|251.3|253.46|251.16|253.66|251.36|253.46|251.16|20
1650377530000|2022-04-19 14:12:10|253.45|251.15|253.33|251.03|253.53|251.23|253.33|251.03|19
1650377540000|2022-04-19 14:12:20|253.32|251.02|253.31|251.01|253.38|251.08|253.25|250.95|13
1650377550000|2022-04-19 14:12:30|253.32|251.02|253.27|250.97|253.32|251.02|253.27|250.97|7
1650377560000|2022-04-19 14:12:40|253.28|250.98|253.31|251.01|253.33|251.03|253.24|250.94|9
1650377570000|2022-04-19 14:12:50|253.3|251|253.31|251.01|253.31|251.01|253.23|250.93|11
1650377580000|2022-04-19 14:13:00|253.3|251|253.25|250.95|253.32|251.02|253.25|250.95|9
1650377590000|2022-04-19 14:13:10|253.26|250.96|253.31|251.01|253.31|251.01|253.26|250.96|6
1650377600000|2022-04-19 14:13:20|253.42|251.12|253.51|251.21|253.58|251.28|253.41|251.11|11
1650377610000|2022-04-19 14:13:30|253.52|251.22|253.62|251.32|253.64|251.34|253.5|251.2|19
1650377620000|2022-04-19 14:13:40|253.57|251.27|253.67|251.37|253.67|251.37|253.51|251.21|7
1650377630000|2022-04-19 14:13:50|253.68|251.38|254.06|251.76|254.45|252.15|253.67|251.37|30
1650377640000|2022-04-19 14:14:00|254.07|251.77|253.83|251.53|254.08|251.78|253.83|251.53|25
1650377650000|2022-04-19 14:14:10|253.82|251.52|253.7|251.4|253.84|251.54|253.7|251.4|14
1650377660000|2022-04-19 14:14:20|253.74|251.44|253.69|251.39|253.74|251.44|253.69|251.39|9
1650377670000|2022-04-19 14:14:30|253.68|251.38|253.63|251.33|253.69|251.39|253.63|251.33|10
1650377680000|2022-04-19 14:14:40|253.64|251.34|253.66|251.36|253.7|251.4|253.63|251.33|8
1650377690000|2022-04-19 14:14:50|253.69|251.39|253.58|251.28|253.69|251.39|253.58|251.28|17
1650377700000|2022-04-19 14:15:00|253.59|251.29|253.56|251.26|253.63|251.33|253.56|251.26|12
1650377710000|2022-04-19 14:15:10|253.55|251.25|253.31|251.01|253.59|251.29|253.31|251.01|15
1650377720000|2022-04-19 14:15:20|253.32|251.02|253.34|251.04|253.36|251.06|253.32|251.02|10
1650377730000|2022-04-19 14:15:30|253.36|251.06|253.32|251.02|253.36|251.06|253.32|251.02|6
1650377740000|2022-04-19 14:15:40|253.31|251.01|253.12|250.82|253.31|251.01|253.12|250.82|9
1650377750000|2022-04-19 14:15:50|253.09|250.79|252.84|250.54|253.09|250.79|252.77|250.47|23
1650377760000|2022-04-19 14:16:00|252.85|250.55|252.91|250.61|252.97|250.67|252.83|250.53|20
1650377770000|2022-04-19 14:16:10|252.89|250.59|253|250.7|253.01|250.71|252.88|250.58|14
1650377780000|2022-04-19 14:16:20|253.01|250.71|253.38|251.08|253.42|251.12|253.01|250.71|19
1650377790000|2022-04-19 14:16:30|253.42|251.12|253.52|251.22|253.59|251.29|253.39|251.09|16
1650377800000|2022-04-19 14:16:40|253.49|251.19|253.48|251.18|253.5|251.2|253.39|251.09|17
1650377810000|2022-04-19 14:16:50|253.49|251.19|253.53|251.23|253.62|251.32|253.39|251.09|21
1650377820000|2022-04-19 14:17:00|253.52|251.22|253.45|251.15|253.55|251.25|253.37|251.07|19
1650377830000|2022-04-19 14:17:10|253.44|251.14|253.81|251.51|253.81|251.51|253.44|251.14|17
1650377840000|2022-04-19 14:17:20|253.82|251.52|253.77|251.47|253.86|251.56|253.69|251.39|18
1650377850000|2022-04-19 14:17:30|253.76|251.46|253.75|251.45|253.83|251.53|253.74|251.44|14
1650377860000|2022-04-19 14:17:40|253.72|251.42|253.8|251.5|253.8|251.5|253.61|251.31|12
1650377870000|2022-04-19 14:17:50|253.76|251.46|253.81|251.51|253.81|251.51|253.75|251.45|8
1650377880000|2022-04-19 14:18:00|253.8|251.5|254.01|251.71|254.01|251.71|253.79|251.49|12
1650377890000|2022-04-19 14:18:10|254|251.7|253.85|251.55|254.01|251.71|253.84|251.54|15
1650377900000|2022-04-19 14:18:20|253.81|251.51|253.82|251.52|253.96|251.66|253.81|251.51|11
1650377910000|2022-04-19 14:18:30|253.79|251.49|253.82|251.52|253.88|251.58|253.78|251.48|7
1650377920000|2022-04-19 14:18:40|253.83|251.53|253.84|251.54|253.85|251.55|253.8|251.5|9
1650377930000|2022-04-19 14:18:50|253.81|251.51|253.92|251.62|253.92|251.62|253.81|251.51|8
1650377940000|2022-04-19 14:19:00|253.91|251.61|253.92|251.62|253.92|251.62|253.86|251.56|6
1650377950000|2022-04-19 14:19:10|253.93|251.63|254.01|251.71|254.02|251.72|253.92|251.62|7
1650377960000|2022-04-19 14:19:20|254.02|251.72|254.03|251.73|254.1|251.8|254.01|251.71|5
1650377970000|2022-04-19 14:19:30|254.02|251.72|253.92|251.62|254.02|251.72|253.9|251.6|9
1650377980000|2022-04-19 14:19:40|253.9|251.6|253.8|251.5|253.9|251.6|253.77|251.47|10
1650377990000|2022-04-19 14:19:50|253.78|251.48|253.82|251.52|253.82|251.52|253.78|251.48|3
1650378000000|2022-04-19 14:20:00|253.83|251.53|253.83|251.53|253.83|251.53|253.75|251.45|6
1650378010000|2022-04-19 14:20:10|253.82|251.52|253.82|251.52|253.91|251.61|253.82|251.52|10
1650378020000|2022-04-19 14:20:20|253.74|251.44|253.63|251.33|253.74|251.44|253.6|251.3|12
1650378030000|2022-04-19 14:20:30|253.64|251.34|253.72|251.42|253.75|251.45|253.63|251.33|13
1650378040000|2022-04-19 14:20:40|253.65|251.35|253.71|251.41|253.71|251.41|253.65|251.35|13
1650378050000|2022-04-19 14:20:50|253.7|251.4|253.99|251.69|253.99|251.69|253.7|251.4|15
1650378060000|2022-04-19 14:21:00|254.1|251.8|254.74|252.44|254.74|252.44|254.1|251.8|18
1650378070000|2022-04-19 14:21:10|254.73|252.43|254.86|252.56|255.02|252.72|254.63|252.33|19
1650378080000|2022-04-19 14:21:20|254.85|252.55|255.57|253.27|255.63|253.33|254.83|252.53|26
1650378090000|2022-04-19 14:21:30|255.56|253.26|255.57|253.27|255.71|253.41|255.46|253.16|23
1650378100000|2022-04-19 14:21:40|255.51|253.21|255.86|253.56|255.86|253.56|255.51|253.21|22
1650378110000|2022-04-19 14:21:50|255.89|253.59|254.78|252.48|255.94|253.64|254.78|252.48|31
1650378120000|2022-04-19 14:22:00|254.81|252.51|254.66|252.36|254.81|252.51|254.66|252.36|18
1650378130000|2022-04-19 14:22:10|254.65|252.35|254.41|252.11|254.65|252.35|254.4|252.1|16
1650378140000|2022-04-19 14:22:20|254.42|252.12|254.55|252.25|254.58|252.28|254.39|252.09|18
1650378150000|2022-04-19 14:22:30|254.57|252.27|254.46|252.16|254.69|252.39|254.46|252.16|20
1650378160000|2022-04-19 14:22:40|254.45|252.15|254.03|251.73|254.45|252.15|254.03|251.73|19
1650378170000|2022-04-19 14:22:50|254.02|251.72|253.9|251.6|254.02|251.72|253.88|251.58|17
1650378180000|2022-04-19 14:23:00|253.96|251.66|253.98|251.68|254.04|251.74|253.91|251.61|15
1650378190000|2022-04-19 14:23:10|253.99|251.69|253.92|251.62|253.99|251.69|253.87|251.57|13
1650378200000|2022-04-19 14:23:20|253.95|251.65|254.01|251.71|254.02|251.72|253.95|251.65|4
1650378210000|2022-04-19 14:23:30|254.02|251.72|254.32|252.02|254.41|252.11|254|251.7|20
1650378220000|2022-04-19 14:23:40|254.35|252.05|254.36|252.06|254.37|252.07|254.31|252.01|7
1650378230000|2022-04-19 14:23:50|254.35|252.05|254.41|252.11|254.42|252.12|254.28|251.98|19
1650378240000|2022-04-19 14:24:00|254.49|252.19|254.55|252.25|254.62|252.32|254.39|252.09|18
1650378250000|2022-04-19 14:24:10|254.54|252.24|254.37|252.07|254.54|252.24|254.37|252.07|13
1650378260000|2022-04-19 14:24:20|254.44|252.14|254.22|251.92|254.45|252.15|254.21|251.91|14
1650378270000|2022-04-19 14:24:30|254.21|251.91|254.01|251.71|254.22|251.92|254.01|251.71|10
1650378280000|2022-04-19 14:24:40|254|251.7|254.27|251.97|254.3|252|254|251.7|17
1650378290000|2022-04-19 14:24:50|254.26|251.96|254.27|251.97|254.29|251.99|254.26|251.96|14
1650378300000|2022-04-19 14:25:00|254.28|251.98|254.39|252.09|254.43|252.13|254.27|251.97|15
1650378310000|2022-04-19 14:25:10|254.4|252.1|254.8|252.5|254.87|252.57|254.4|252.1|18
1650378320000|2022-04-19 14:25:20|254.81|252.51|255.08|252.78|255.08|252.78|254.8|252.5|12
1650378330000|2022-04-19 14:25:30|255.12|252.82|254.91|252.61|255.37|253.07|254.88|252.58|29
1650378340000|2022-04-19 14:25:40|254.9|252.6|254.75|252.45|254.9|252.6|254.75|252.45|15
1650378350000|2022-04-19 14:25:50|254.74|252.44|254.62|252.32|254.75|252.45|254.62|252.32|16
1650378360000|2022-04-19 14:26:00|254.61|252.31|255.13|252.83|255.13|252.83|254.58|252.28|14
1650378370000|2022-04-19 14:26:10|255.17|252.87|254.99|252.69|255.2|252.9|254.95|252.65|20
1650378380000|2022-04-19 14:26:20|254.98|252.68|255.18|252.88|255.28|252.98|254.87|252.57|21
1650378390000|2022-04-19 14:26:30|255.17|252.87|255.01|252.71|255.3|253|255.01|252.71|19
1650378400000|2022-04-19 14:26:40|255|252.7|255.05|252.75|255.09|252.79|254.97|252.67|13
1650378410000|2022-04-19 14:26:50|255.1|252.8|254.89|252.59|255.1|252.8|254.89|252.59|14
1650378420000|2022-04-19 14:27:00|254.88|252.58|254.9|252.6|254.9|252.6|254.83|252.53|17
1650378430000|2022-04-19 14:27:10|254.91|252.61|255.01|252.71|255.01|252.71|254.9|252.6|7
1650378440000|2022-04-19 14:27:20|255.02|252.72|255.02|252.72|255.11|252.81|255.02|252.72|7
1650378450000|2022-04-19 14:27:30|255.01|252.71|254.93|252.63|255.02|252.72|254.87|252.57|15
1650378460000|2022-04-19 14:27:40|254.91|252.61|254.69|252.39|254.91|252.61|254.69|252.39|14
1650378470000|2022-04-19 14:27:50|254.68|252.38|254.61|252.31|254.68|252.38|254.61|252.31|18
1650378480000|2022-04-19 14:28:00|254.62|252.32|254.63|252.33|254.65|252.35|254.58|252.28|9
1650378490000|2022-04-19 14:28:10|254.61|252.31|254.51|252.21|254.61|252.31|254.5|252.2|9
1650378500000|2022-04-19 14:28:20|254.53|252.23|254.61|252.31|254.61|252.31|254.51|252.21|10
1650378510000|2022-04-19 14:28:30|254.62|252.32|254.55|252.25|254.63|252.33|254.54|252.24|12
1650378520000|2022-04-19 14:28:40|254.53|252.23|254.62|252.32|254.63|252.33|254.53|252.23|9
1650378530000|2022-04-19 14:28:50|254.59|252.29|254.69|252.39|254.69|252.39|254.59|252.29|5
1650378540000|2022-04-19 14:29:00|254.73|252.43|254.64|252.34|254.74|252.44|254.61|252.31|11
1650378550000|2022-04-19 14:29:10|254.65|252.35|254.58|252.28|254.65|252.35|254.58|252.28|3
1650378560000|2022-04-19 14:29:20|254.6|252.3|254.58|252.28|254.6|252.3|254.53|252.23|7
1650378570000|2022-04-19 14:29:30|254.56|252.26|254.58|252.28|254.71|252.41|254.56|252.26|16
1650378580000|2022-04-19 14:29:40|254.57|252.27|254.57|252.27|254.59|252.29|254.56|252.26|4
1650378590000|2022-04-19 14:29:50|254.56|252.26|254.58|252.28|254.65|252.35|254.54|252.24|12
1650378600000|2022-04-19 14:30:00|254.57|252.27|254.64|252.34|254.66|252.36|254.56|252.26|14
1650378610000|2022-04-19 14:30:10|254.67|252.37|255|252.7|255|252.7|254.65|252.35|19
1650378620000|2022-04-19 14:30:20|254.96|252.66|254.86|252.56|254.96|252.66|254.81|252.51|10
1650378630000|2022-04-19 14:30:30|254.85|252.55|254.92|252.62|254.93|252.63|254.85|252.55|7
1650378640000|2022-04-19 14:30:40|254.93|252.63|254.79|252.49|254.94|252.64|254.79|252.49|12
1650378650000|2022-04-19 14:30:50|254.71|252.41|254.74|252.44|254.78|252.48|254.71|252.41|7
1650378660000|2022-04-19 14:31:00|254.75|252.45|254.8|252.5|254.85|252.55|254.75|252.45|9
1650378670000|2022-04-19 14:31:10|254.83|252.53|254.9|252.6|254.91|252.61|254.77|252.47|13
1650378680000|2022-04-19 14:31:20|254.87|252.57|254.99|252.69|255.04|252.74|254.87|252.57|10
1650378690000|2022-04-19 14:31:30|255.04|252.74|255.09|252.79|255.09|252.79|255.01|252.71|8
1650378700000|2022-04-19 14:31:40|255.1|252.8|255.01|252.71|255.1|252.8|255|252.7|5
1650378710000|2022-04-19 14:31:50|254.95|252.65|255|252.7|255.04|252.74|254.95|252.65|5
1650378720000|2022-04-19 14:32:00|254.98|252.68|255.07|252.77|255.07|252.77|254.98|252.68|5
1650378730000|2022-04-19 14:32:10|255.09|252.79|255.01|252.71|255.1|252.8|254.99|252.69|9
1650378740000|2022-04-19 14:32:20|254.97|252.67|255.14|252.84|255.17|252.87|254.97|252.67|10
1650378750000|2022-04-19 14:32:30|255|252.7|254.72|252.42|255|252.7|254.72|252.42|17
1650378760000|2022-04-19 14:32:40|254.75|252.45|254.58|252.28|254.75|252.45|254.58|252.28|12
1650378770000|2022-04-19 14:32:50|254.57|252.27|254.73|252.43|254.73|252.43|254.57|252.27|16
1650378780000|2022-04-19 14:33:00|254.71|252.41|254.71|252.41|254.86|252.56|254.71|252.41|15
1650378790000|2022-04-19 14:33:10|254.66|252.36|254.5|252.2|254.66|252.36|254.48|252.18|10
1650378800000|2022-04-19 14:33:20|254.46|252.16|254.5|252.2|254.5|252.2|254.46|252.16|6
1650378810000|2022-04-19 14:33:30|254.56|252.26|254.58|252.28|254.64|252.34|254.56|252.26|11
1650378820000|2022-04-19 14:33:40|254.56|252.26|254.45|252.15|254.6|252.3|254.45|252.15|9
1650378830000|2022-04-19 14:33:50|254.51|252.21|254.48|252.18|254.51|252.21|254.45|252.15|7
1650378840000|2022-04-19 14:34:00|254.45|252.15|254.3|252|254.47|252.17|254.27|251.97|15
1650378850000|2022-04-19 14:34:10|254.28|251.98|254.27|251.97|254.33|252.03|254.26|251.96|14
1650378860000|2022-04-19 14:34:20|254.28|251.98|254.32|252.02|254.32|252.02|254.27|251.97|10
1650378870000|2022-04-19 14:34:30|254.33|252.03|254.28|251.98|254.33|252.03|254.28|251.98|6
1650378880000|2022-04-19 14:34:40|254.25|251.95|254.28|251.98|254.29|251.99|254.25|251.95|15
1650378890000|2022-04-19 14:34:50|254.19|251.89|254.36|252.06|254.36|252.06|254.19|251.89|9
1650378900000|2022-04-19 14:35:00|254.25|251.95|254.27|251.97|254.38|252.08|254.23|251.93|13
1650378910000|2022-04-19 14:35:10|254.3|252|254.31|252.01|254.36|252.06|254.25|251.95|10
1650378920000|2022-04-19 14:35:20|254.3|252|254.31|252.01|254.35|252.05|254.29|251.99|9
1650378930000|2022-04-19 14:35:30|254.3|252|254.29|251.99|254.35|252.05|254.26|251.96|10
1650378940000|2022-04-19 14:35:40|254.19|251.89|254|251.7|254.29|251.99|253.99|251.69|18
1650378950000|2022-04-19 14:35:50|254.01|251.71|254.15|251.85|254.18|251.88|254.01|251.71|11
1650378960000|2022-04-19 14:36:00|254.18|251.88|254.16|251.86|254.18|251.88|254.01|251.71|15
1650378970000|2022-04-19 14:36:10|254.24|251.94|254.26|251.96|254.26|251.96|254.22|251.92|9
1650378980000|2022-04-19 14:36:20|254.27|251.97|254.31|252.01|254.31|252.01|254.27|251.97|3
1650378990000|2022-04-19 14:36:30|254.32|252.02|254.38|252.08|254.38|252.08|254.31|252.01|7
1650379000000|2022-04-19 14:36:40|254.37|252.07|254.28|251.98|254.37|252.07|254.26|251.96|8
1650379010000|2022-04-19 14:36:50|254.27|251.97|254.26|251.96|254.29|251.99|254.23|251.93|10
1650379020000|2022-04-19 14:37:00|254.29|251.99|254.31|252.01|254.31|252.01|254.29|251.99|3
1650379030000|2022-04-19 14:37:10|254.3|252|254.31|252.01|254.32|252.02|254.3|252|3
1650379060000|2022-04-19 14:37:40|254.28|251.98|254.28|251.98|254.28|251.98|254.28|251.98|1
1650379070000|2022-04-19 14:37:50|254.24|251.94|254.29|251.99|254.29|251.99|254.23|251.93|8
1650379080000|2022-04-19 14:38:00|254.31|252.01|254.21|251.91|254.32|252.02|254.19|251.89|14
1650379090000|2022-04-19 14:38:10|254.2|251.9|254.21|251.91|254.21|251.91|254.2|251.9|2
1650379100000|2022-04-19 14:38:20|254.2|251.9|254.2|251.9|254.2|251.9|254.2|251.9|1
1650379110000|2022-04-19 14:38:30|254.21|251.91|254.22|251.92|254.25|251.95|254.21|251.91|5
1650379120000|2022-04-19 14:38:40|254.24|251.94|254.18|251.88|254.24|251.94|254.18|251.88|9
1650379130000|2022-04-19 14:38:50|254.17|251.87|254.18|251.88|254.18|251.88|254.16|251.86|4
1650379140000|2022-04-19 14:39:00|254.19|251.89|254.31|252.01|254.31|252.01|254.19|251.89|8
1650379150000|2022-04-19 14:39:10|254.32|252.02|254.32|252.02|254.32|252.02|254.32|252.02|1
1650379160000|2022-04-19 14:39:20|254.31|252.01|254.31|252.01|254.31|252.01|254.31|252.01|1
1650379170000|2022-04-19 14:39:30|254.32|252.02|254.17|251.87|254.32|252.02|254.17|251.87|11
1650379180000|2022-04-19 14:39:40|254.21|251.91|254.2|251.9|254.21|251.91|254.2|251.9|4
1650379190000|2022-04-19 14:39:50|254.22|251.92|254.24|251.94|254.24|251.94|254.19|251.89|5
1650379200000|2022-04-19 14:40:00|254.26|251.96|254.17|251.87|254.26|251.96|254.17|251.87|6
1650379210000|2022-04-19 14:40:10|254.19|251.89|254.12|251.82|254.19|251.89|254.04|251.74|8
1650379220000|2022-04-19 14:40:20|254.11|251.81|253.79|251.49|254.11|251.81|253.79|251.49|19
1650379230000|2022-04-19 14:40:30|253.84|251.54|253.74|251.44|253.87|251.57|253.74|251.44|20
1650379240000|2022-04-19 14:40:40|253.75|251.45|253.89|251.59|253.89|251.59|253.74|251.44|20
1650379250000|2022-04-19 14:40:50|253.88|251.58|254|251.7|254.03|251.73|253.88|251.58|8
1650379260000|2022-04-19 14:41:00|254.01|251.71|253.98|251.68|254.01|251.71|253.92|251.62|7
1650379270000|2022-04-19 14:41:10|253.92|251.62|254.01|251.71|254.02|251.72|253.92|251.62|13
1650379280000|2022-04-19 14:41:20|254.02|251.72|254.27|251.97|254.27|251.97|254.01|251.71|13
1650379290000|2022-04-19 14:41:30|254.32|252.02|254.27|251.97|254.32|252.02|254.27|251.97|7
1650379300000|2022-04-19 14:41:40|254.26|251.96|254.25|251.95|254.27|251.97|254.25|251.95|4
1650379310000|2022-04-19 14:41:50|254.24|251.94|254.2|251.9|254.24|251.94|254.15|251.85|11
1650379320000|2022-04-19 14:42:00|254.21|251.91|254.31|252.01|254.32|252.02|254.21|251.91|12
1650379330000|2022-04-19 14:42:10|254.21|251.91|254.24|251.94|254.32|252.02|254.21|251.91|8
1650379340000|2022-04-19 14:42:20|254.26|251.96|254.27|251.97|254.31|252.01|254.26|251.96|6
1650379350000|2022-04-19 14:42:30|254.26|251.96|254.21|251.91|254.26|251.96|254.19|251.89|8
1650379360000|2022-04-19 14:42:40|254.2|251.9|254.01|251.71|254.22|251.92|254.01|251.71|8
1650379370000|2022-04-19 14:42:50|254|251.7|254|251.7|254.03|251.73|254|251.7|5
1650379380000|2022-04-19 14:43:00|254.01|251.71|254|251.7|254.01|251.71|254|251.7|2
1650379390000|2022-04-19 14:43:10|254.01|251.71|254.03|251.73|254.04|251.74|254.01|251.71|6
1650379400000|2022-04-19 14:43:20|254.11|251.81|253.99|251.69|254.11|251.81|253.98|251.68|9
1650379410000|2022-04-19 14:43:30|254|251.7|254.01|251.71|254.03|251.73|254|251.7|6
1650379420000|2022-04-19 14:43:40|254.02|251.72|254|251.7|254.11|251.81|253.99|251.69|12
1650379430000|2022-04-19 14:43:50|254.01|251.71|254.13|251.83|254.14|251.84|254|251.7|11
1650379440000|2022-04-19 14:44:00|254.23|251.93|254.24|251.94|254.28|251.98|254.22|251.92|12
1650379450000|2022-04-19 14:44:10|254.25|251.95|254.24|251.94|254.25|251.95|254.24|251.94|2
1650379460000|2022-04-19 14:44:20|254.18|251.88|254.05|251.75|254.18|251.88|253.98|251.68|13
1650379470000|2022-04-19 14:44:30|254.13|251.83|254.22|251.92|254.27|251.97|254.04|251.74|12
1650379480000|2022-04-19 14:44:40|254.28|251.98|253.97|251.67|254.28|251.98|253.94|251.64|11
1650379490000|2022-04-19 14:44:50|253.96|251.66|253.91|251.61|253.96|251.66|253.87|251.57|14
1650379500000|2022-04-19 14:45:00|253.94|251.64|253.8|251.5|253.94|251.64|253.77|251.47|12
1650379510000|2022-04-19 14:45:10|253.85|251.55|253.92|251.62|254.03|251.73|253.81|251.51|14
1650379520000|2022-04-19 14:45:20|253.84|251.54|254.01|251.71|254.02|251.72|253.84|251.54|14
1650379530000|2022-04-19 14:45:30|254.02|251.72|253.92|251.62|254.02|251.72|253.91|251.61|8
1650379540000|2022-04-19 14:45:40|253.9|251.6|253.89|251.59|253.98|251.68|253.88|251.58|10
1650379550000|2022-04-19 14:45:50|253.93|251.63|253.63|251.33|253.93|251.63|253.63|251.33|18
1650379560000|2022-04-19 14:46:00|253.62|251.32|253.86|251.56|253.87|251.57|253.62|251.32|17
1650379570000|2022-04-19 14:46:10|253.84|251.54|253.92|251.62|253.93|251.63|253.84|251.54|5
1650379580000|2022-04-19 14:46:20|253.99|251.69|254.01|251.71|254.02|251.72|253.94|251.64|11
1650379590000|2022-04-19 14:46:30|254|251.7|254.33|252.03|254.33|252.03|254|251.7|13
1650379600000|2022-04-19 14:46:40|254.37|252.07|254.35|252.05|254.46|252.16|254.34|252.04|15
1650379610000|2022-04-19 14:46:50|254.36|252.06|254.44|252.14|254.44|252.14|254.36|252.06|4
1650379620000|2022-04-19 14:47:00|254.45|252.15|254.51|252.21|254.52|252.22|254.44|252.14|8
1650379630000|2022-04-19 14:47:10|254.53|252.23|254.62|252.32|254.65|252.35|254.51|252.21|13
1650379640000|2022-04-19 14:47:20|254.63|252.33|254.51|252.21|254.63|252.33|254.51|252.21|4
1650379650000|2022-04-19 14:47:30|254.47|252.17|254.48|252.18|254.55|252.25|254.44|252.14|6
1650379660000|2022-04-19 14:47:40|254.46|252.16|254.43|252.13|254.46|252.16|254.43|252.13|2
1650379670000|2022-04-19 14:47:50|254.55|252.25|254.46|252.16|254.55|252.25|254.44|252.14|6
1650379680000|2022-04-19 14:48:00|254.5|252.2|254.48|252.18|254.5|252.2|254.48|252.18|2
1650379690000|2022-04-19 14:48:10|254.49|252.19|254.49|252.19|254.49|252.19|254.49|252.19|1
1650379700000|2022-04-19 14:48:20|254.48|252.18|254.53|252.23|254.55|252.25|254.48|252.18|8
1650379710000|2022-04-19 14:48:30|254.52|252.22|254.53|252.23|254.56|252.26|254.52|252.22|3
1650379730000|2022-04-19 14:48:50|254.55|252.25|254.47|252.17|254.55|252.25|254.47|252.17|5
1650379740000|2022-04-19 14:49:00|254.48|252.18|254.43|252.13|254.48|252.18|254.41|252.11|8
1650379750000|2022-04-19 14:49:10|254.41|252.11|254.45|252.15|254.49|252.19|254.41|252.11|5
1650379760000|2022-04-19 14:49:20|254.42|252.12|254.47|252.17|254.47|252.17|254.41|252.11|7
1650379770000|2022-04-19 14:49:30|254.46|252.16|254.47|252.17|254.48|252.18|254.41|252.11|5
1650379780000|2022-04-19 14:49:40|254.46|252.16|254.46|252.16|254.46|252.16|254.45|252.15|3
1650379790000|2022-04-19 14:49:50|254.45|252.15|254.3|252|254.45|252.15|254.3|252|15
1650379800000|2022-04-19 14:50:00|254.31|252.01|254.31|252.01|254.32|252.02|254.3|252|5
1650379810000|2022-04-19 14:50:10|254.33|252.03|254.33|252.03|254.38|252.08|254.32|252.02|7
1650379820000|2022-04-19 14:50:20|254.34|252.04|254.4|252.1|254.41|252.11|254.34|252.04|6
1650379830000|2022-04-19 14:50:30|254.43|252.13|254.46|252.16|254.52|252.22|254.43|252.13|7
1650379840000|2022-04-19 14:50:40|254.47|252.17|254.56|252.26|254.56|252.26|254.45|252.15|5
1650379850000|2022-04-19 14:50:50|254.55|252.25|254.58|252.28|254.58|252.28|254.55|252.25|6
1650379860000|2022-04-19 14:51:00|254.6|252.3|254.7|252.4|254.7|252.4|254.6|252.3|7
1650379870000|2022-04-19 14:51:10|254.66|252.36|254.66|252.36|254.69|252.39|254.66|252.36|5
1650379880000|2022-04-19 14:51:20|254.7|252.4|254.73|252.43|254.73|252.43|254.7|252.4|6
1650379890000|2022-04-19 14:51:30|254.71|252.41|254.79|252.49|254.79|252.49|254.71|252.41|3
1650379900000|2022-04-19 14:51:40|254.82|252.52|254.79|252.49|254.82|252.52|254.74|252.44|5
1650379910000|2022-04-19 14:51:50|254.81|252.51|254.82|252.52|254.82|252.52|254.77|252.47|7
1650379920000|2022-04-19 14:52:00|254.85|252.55|254.88|252.58|254.88|252.58|254.84|252.54|7
1650379930000|2022-04-19 14:52:10|254.86|252.56|254.94|252.64|254.94|252.64|254.86|252.56|4
1650379940000|2022-04-19 14:52:20|254.91|252.61|254.9|252.6|254.94|252.64|254.9|252.6|4
1650379950000|2022-04-19 14:52:30|254.91|252.61|254.91|252.61|254.96|252.66|254.89|252.59|4
1650379960000|2022-04-19 14:52:40|254.92|252.62|254.91|252.61|254.92|252.62|254.87|252.57|5
1650379970000|2022-04-19 14:52:50|254.86|252.56|254.84|252.54|254.86|252.56|254.84|252.54|3
1650379980000|2022-04-19 14:53:00|254.86|252.56|254.82|252.52|254.91|252.61|254.82|252.52|4
1650379990000|2022-04-19 14:53:10|254.92|252.62|254.97|252.67|254.97|252.67|254.92|252.62|9
1650380000000|2022-04-19 14:53:20|254.99|252.69|255|252.7|255.07|252.77|254.96|252.66|9
1650380010000|2022-04-19 14:53:30|254.99|252.69|254.93|252.63|254.99|252.69|254.93|252.63|3
1650380020000|2022-04-19 14:53:40|254.99|252.69|255.23|252.93|255.26|252.96|254.99|252.69|11
1650380030000|2022-04-19 14:53:50|255.27|252.97|255.22|252.92|255.27|252.97|255.09|252.79|9
1650380040000|2022-04-19 14:54:00|255.21|252.91|255.21|252.91|255.21|252.91|255.21|252.91|1
1650380050000|2022-04-19 14:54:10|255.23|252.93|254.91|252.61|255.23|252.93|254.91|252.61|18
1650380060000|2022-04-19 14:54:20|254.9|252.6|254.92|252.62|254.92|252.62|254.85|252.55|5
1650380070000|2022-04-19 14:54:30|254.93|252.63|254.95|252.65|254.95|252.65|254.93|252.63|3
1650380080000|2022-04-19 14:54:40|254.98|252.68|254.89|252.59|254.98|252.68|254.89|252.59|6
1650380090000|2022-04-19 14:54:50|254.88|252.58|254.72|252.42|254.88|252.58|254.71|252.41|13
1650380100000|2022-04-19 14:55:00|254.73|252.43|254.74|252.44|254.77|252.47|254.73|252.43|7
1650380110000|2022-04-19 14:55:10|254.72|252.42|254.66|252.36|254.76|252.46|254.66|252.36|12
1650380120000|2022-04-19 14:55:20|254.67|252.37|254.71|252.41|254.75|252.45|254.65|252.35|16
1650380130000|2022-04-19 14:55:30|254.72|252.42|254.61|252.31|254.72|252.42|254.61|252.31|8
1650380140000|2022-04-19 14:55:40|254.57|252.27|254.58|252.28|254.6|252.3|254.57|252.27|4
1650380150000|2022-04-19 14:55:50|254.56|252.26|254.56|252.26|254.57|252.27|254.56|252.26|9
1650380160000|2022-04-19 14:56:00|254.59|252.29|254.45|252.15|254.59|252.29|254.44|252.14|15
1650380170000|2022-04-19 14:56:10|254.46|252.16|254.5|252.2|254.53|252.23|254.46|252.16|7
1650380180000|2022-04-19 14:56:20|254.42|252.12|254.35|252.05|254.47|252.17|254.35|252.05|17
1650380190000|2022-04-19 14:56:30|254.34|252.04|254.3|252|254.35|252.05|254.26|251.96|13
1650380200000|2022-04-19 14:56:40|254.29|251.99|254.72|252.42|254.77|252.47|254.29|251.99|14
1650380210000|2022-04-19 14:56:50|254.74|252.44|254.76|252.46|254.76|252.46|254.73|252.43|5
1650380220000|2022-04-19 14:57:00|254.75|252.45|254.91|252.61|254.93|252.63|254.75|252.45|13
1650380230000|2022-04-19 14:57:10|254.92|252.62|255.09|252.79|255.14|252.84|254.91|252.61|8
1650380240000|2022-04-19 14:57:20|255.16|252.86|255.2|252.9|255.27|252.97|255.11|252.81|12
1650380250000|2022-04-19 14:57:30|255.21|252.91|255.27|252.97|255.31|253.01|255.21|252.91|8
1650380260000|2022-04-19 14:57:40|255.2|252.9|255.19|252.89|255.3|253|255.19|252.89|9
1650380270000|2022-04-19 14:57:50|255.18|252.88|255.2|252.9|255.25|252.95|255.18|252.88|8
1650380280000|2022-04-19 14:58:00|255.12|252.82|255.24|252.94|255.25|252.95|255.12|252.82|4
1650380290000|2022-04-19 14:58:10|255.25|252.95|255.11|252.81|255.41|253.11|255.11|252.81|17
1650380300000|2022-04-19 14:58:20|255.1|252.8|255.08|252.78|255.11|252.81|255.08|252.78|5
1650380310000|2022-04-19 14:58:30|255.07|252.77|254.93|252.63|255.07|252.77|254.9|252.6|8
1650380320000|2022-04-19 14:58:40|254.9|252.6|254.88|252.58|254.94|252.64|254.88|252.58|6
1650380330000|2022-04-19 14:58:50|254.91|252.61|254.88|252.58|254.96|252.66|254.88|252.58|5
1650380340000|2022-04-19 14:59:00|254.92|252.62|254.77|252.47|254.92|252.62|254.77|252.47|9
1650380350000|2022-04-19 14:59:10|254.75|252.45|254.61|252.31|254.75|252.45|254.58|252.28|12
1650380360000|2022-04-19 14:59:20|254.62|252.32|254.61|252.31|254.65|252.35|254.61|252.31|4
1650380370000|2022-04-19 14:59:30|254.62|252.32|254.61|252.31|254.62|252.32|254.61|252.31|2
1650380380000|2022-04-19 14:59:40|254.63|252.33|254.61|252.31|254.66|252.36|254.6|252.3|7
1650380390000|2022-04-19 14:59:50|254.64|252.34|254.58|252.28|254.65|252.35|254.51|252.21|11
1650380400000|2022-04-19 15:00:00|254.59|252.29|254.58|252.28|254.62|252.32|254.58|252.28|11
1650380410000|2022-04-19 15:00:10|254.54|252.24|254.53|252.23|254.61|252.31|254.53|252.23|5
1650380420000|2022-04-19 15:00:20|254.55|252.25|254.45|252.15|254.55|252.25|254.45|252.15|14
1650380430000|2022-04-19 15:00:30|254.47|252.17|254.45|252.15|254.47|252.17|254.42|252.12|5
1650380440000|2022-04-19 15:00:40|254.44|252.14|254.44|252.14|254.44|252.14|254.44|252.14|1
1650380450000|2022-04-19 15:00:50|254.45|252.15|254.46|252.16|254.52|252.22|254.44|252.14|9
1650380460000|2022-04-19 15:01:00|254.44|252.14|254.48|252.18|254.48|252.18|254.44|252.14|6
1650380470000|2022-04-19 15:01:10|254.46|252.16|254.46|252.16|254.49|252.19|254.46|252.16|5
1650380480000|2022-04-19 15:01:20|254.45|252.15|254.45|252.15|254.5|252.2|254.45|252.15|3
1650380490000|2022-04-19 15:01:30|254.46|252.16|254.45|252.15|254.48|252.18|254.45|252.15|6
1650380500000|2022-04-19 15:01:40|254.46|252.16|254.43|252.13|254.46|252.16|254.4|252.1|5
1650380510000|2022-04-19 15:01:50|254.44|252.14|254.44|252.14|254.46|252.16|254.42|252.12|8
1650380520000|2022-04-19 15:02:00|254.43|252.13|254.19|251.89|254.44|252.14|254.13|251.83|14
1650380530000|2022-04-19 15:02:10|254.2|251.9|254.38|252.08|254.39|252.09|254.1|251.8|20
1650380540000|2022-04-19 15:02:20|254.39|252.09|254.47|252.17|254.47|252.17|254.35|252.05|11
1650380550000|2022-04-19 15:02:30|254.44|252.14|254.39|252.09|254.46|252.16|254.38|252.08|14
1650380560000|2022-04-19 15:02:40|254.41|252.11|254.37|252.07|254.46|252.16|254.37|252.07|13
1650380580000|2022-04-19 15:03:00|254.35|252.05|254.34|252.04|254.35|252.05|254.32|252.02|6
1650380590000|2022-04-19 15:03:10|254.29|251.99|254.35|252.05|254.38|252.08|254.29|251.99|13
1650380600000|2022-04-19 15:03:20|254.36|252.06|254.34|252.04|254.39|252.09|254.34|252.04|5
1650380610000|2022-04-19 15:03:30|254.33|252.03|254.37|252.07|254.39|252.09|254.33|252.03|9
1650380620000|2022-04-19 15:03:40|254.36|252.06|254.35|252.05|254.36|252.06|254.35|252.05|2
1650380630000|2022-04-19 15:03:50|254.3|252|254.37|252.07|254.37|252.07|254.29|251.99|6
1650380640000|2022-04-19 15:04:00|254.36|252.06|254.32|252.02|254.38|252.08|254.31|252.01|10
1650380650000|2022-04-19 15:04:10|254.35|252.05|254.31|252.01|254.36|252.06|254.28|251.98|9
1650380660000|2022-04-19 15:04:20|254.33|252.03|254.52|252.22|254.52|252.22|254.33|252.03|15
1650380670000|2022-04-19 15:04:30|254.53|252.23|254.56|252.26|254.57|252.27|254.52|252.22|8
1650380680000|2022-04-19 15:04:40|254.57|252.27|254.69|252.39|254.69|252.39|254.57|252.27|7
1650380690000|2022-04-19 15:04:50|254.68|252.38|254.71|252.41|254.71|252.41|254.68|252.38|2
1650380700000|2022-04-19 15:05:00|254.72|252.42|254.8|252.5|254.81|252.51|254.72|252.42|10
1650380710000|2022-04-19 15:05:10|254.85|252.55|254.88|252.58|254.88|252.58|254.8|252.5|3
1650380720000|2022-04-19 15:05:20|254.8|252.5|254.8|252.5|254.8|252.5|254.8|252.5|1
1650380730000|2022-04-19 15:05:30|254.82|252.52|254.82|252.52|254.82|252.52|254.82|252.52|1
1650380740000|2022-04-19 15:05:40|254.83|252.53|254.82|252.52|254.86|252.56|254.82|252.52|5
1650380750000|2022-04-19 15:05:50|254.84|252.54|254.84|252.54|254.88|252.58|254.84|252.54|3
1650380760000|2022-04-19 15:06:00|254.87|252.57|254.82|252.52|254.87|252.57|254.82|252.52|8
1650380770000|2022-04-19 15:06:10|254.84|252.54|255.01|252.71|255.01|252.71|254.84|252.54|11
1650380780000|2022-04-19 15:06:20|255.02|252.72|255.11|252.81|255.12|252.82|255|252.7|9
1650380790000|2022-04-19 15:06:30|255.1|252.8|255.19|252.89|255.2|252.9|255.1|252.8|6
1650380800000|2022-04-19 15:06:40|255.2|252.9|255.26|252.96|255.29|252.99|255.19|252.89|10
1650380810000|2022-04-19 15:06:50|255.27|252.97|255.27|252.97|255.29|252.99|255.25|252.95|9
1650380820000|2022-04-19 15:07:00|255.28|252.98|255.27|252.97|255.28|252.98|255.26|252.96|7
1650380830000|2022-04-19 15:07:10|255.28|252.98|255.26|252.96|255.29|252.99|255.26|252.96|6
1650380840000|2022-04-19 15:07:20|255.28|252.98|255.27|252.97|255.31|253.01|255.25|252.95|8
1650380850000|2022-04-19 15:07:30|255.25|252.95|255.23|252.93|255.26|252.96|255.22|252.92|8
1650380860000|2022-04-19 15:07:40|255.24|252.94|255.45|253.15|255.45|253.15|255.23|252.93|14
1650380870000|2022-04-19 15:07:50|255.41|253.11|255.4|253.1|255.43|253.13|255.35|253.05|5
1650380880000|2022-04-19 15:08:00|255.38|253.08|255.39|253.09|255.42|253.12|255.37|253.07|11
1650380890000|2022-04-19 15:08:10|255.4|253.1|255.36|253.06|255.44|253.14|255.36|253.06|10
1650380900000|2022-04-19 15:08:20|255.35|253.05|255.35|253.05|255.35|253.05|255.35|253.05|1
1650380910000|2022-04-19 15:08:30|255.34|253.04|254.99|252.69|255.34|253.04|254.99|252.69|19
1650380920000|2022-04-19 15:08:40|254.98|252.68|254.98|252.68|254.98|252.68|254.98|252.68|1
1650380930000|2022-04-19 15:08:50|254.97|252.67|254.95|252.65|254.97|252.67|254.94|252.64|3
1650380940000|2022-04-19 15:09:00|254.94|252.64|254.94|252.64|254.98|252.68|254.94|252.64|3
1650380950000|2022-04-19 15:09:10|254.95|252.65|254.97|252.67|254.97|252.67|254.95|252.65|5
1650380960000|2022-04-19 15:09:20|255|252.7|254.95|252.65|255.02|252.72|254.93|252.63|9
1650380970000|2022-04-19 15:09:30|254.96|252.66|254.97|252.67|254.97|252.67|254.93|252.63|4
1650380980000|2022-04-19 15:09:40|254.96|252.66|254.96|252.66|254.97|252.67|254.94|252.64|4
1650380990000|2022-04-19 15:09:50|255.01|252.71|254.94|252.64|255.03|252.73|254.94|252.64|5
1650381000000|2022-04-19 15:10:00|254.97|252.67|255.04|252.74|255.04|252.74|254.95|252.65|8
1650381010000|2022-04-19 15:10:10|255.01|252.71|255.18|252.88|255.24|252.94|255.01|252.71|9
1650381020000|2022-04-19 15:10:20|255.23|252.93|255.24|252.94|255.24|252.94|255.23|252.93|2
1650381030000|2022-04-19 15:10:30|255.27|252.97|255.21|252.91|255.29|252.99|255.19|252.89|6
1650381040000|2022-04-19 15:10:40|255.26|252.96|255.27|252.97|255.27|252.97|255.26|252.96|2
1650381050000|2022-04-19 15:10:50|255.31|253.01|255.32|253.02|255.34|253.04|255.28|252.98|8
1650381060000|2022-04-19 15:11:00|255.35|253.05|255.45|253.15|255.46|253.16|255.34|253.04|7
1650381070000|2022-04-19 15:11:10|255.44|253.14|255.64|253.34|255.64|253.34|255.44|253.14|12
1650381080000|2022-04-19 15:11:20|255.68|253.38|255.68|253.38|255.73|253.43|255.67|253.37|7
1650381090000|2022-04-19 15:11:30|255.66|253.36|255.7|253.4|255.76|253.46|255.66|253.36|9
1650381100000|2022-04-19 15:11:40|255.74|253.44|255.81|253.51|255.87|253.57|255.69|253.39|21
1650381110000|2022-04-19 15:11:50|255.82|253.52|255.89|253.59|255.9|253.6|255.81|253.51|14
1650381120000|2022-04-19 15:12:00|255.84|253.54|255.81|253.51|255.9|253.6|255.75|253.45|18
1650381130000|2022-04-19 15:12:10|255.83|253.53|255.83|253.53|255.87|253.57|255.83|253.53|10
1650381140000|2022-04-19 15:12:20|255.89|253.59|255.89|253.59|255.9|253.6|255.85|253.55|8
1650381150000|2022-04-19 15:12:30|255.84|253.54|255.74|253.44|255.84|253.54|255.72|253.42|7
1650381160000|2022-04-19 15:12:40|255.79|253.49|255.74|253.44|255.79|253.49|255.71|253.41|8
1650381170000|2022-04-19 15:12:50|255.73|253.43|255.68|253.38|255.73|253.43|255.68|253.38|13
1650381180000|2022-04-19 15:13:00|255.65|253.35|255.89|253.59|255.89|253.59|255.65|253.35|12
1650381190000|2022-04-19 15:13:10|255.88|253.58|255.83|253.53|255.97|253.67|255.83|253.53|17
1650381200000|2022-04-19 15:13:20|255.8|253.5|255.83|253.53|255.83|253.53|255.77|253.47|11
1650381210000|2022-04-19 15:13:30|255.87|253.57|255.88|253.58|255.9|253.6|255.78|253.48|10
1650381220000|2022-04-19 15:13:40|255.86|253.56|255.97|253.67|256|253.7|255.8|253.5|12
1650381230000|2022-04-19 15:13:50|255.99|253.69|255.99|253.69|255.99|253.69|255.99|253.69|1
1650381240000|2022-04-19 15:14:00|255.94|253.64|255.99|253.69|256.02|253.72|255.87|253.57|12
1650381250000|2022-04-19 15:14:10|256|253.7|255.99|253.69|256.05|253.75|255.92|253.62|6
1650381260000|2022-04-19 15:14:20|255.97|253.67|256|253.7|256|253.7|255.97|253.67|3
1650381270000|2022-04-19 15:14:30|255.94|253.64|255.91|253.61|255.99|253.69|255.91|253.61|7
1650381280000|2022-04-19 15:14:40|256|253.7|255.74|253.44|256|253.7|255.74|253.44|14
1650381290000|2022-04-19 15:14:50|255.73|253.43|255.84|253.54|255.86|253.56|255.73|253.43|13
1650381300000|2022-04-19 15:15:00|255.85|253.55|256|253.7|256|253.7|255.85|253.55|6
1650381310000|2022-04-19 15:15:10|255.91|253.61|256|253.7|256|253.7|255.91|253.61|5
1650381320000|2022-04-19 15:15:20|255.95|253.65|255.92|253.62|255.97|253.67|255.92|253.62|3
1650381330000|2022-04-19 15:15:30|255.91|253.61|255.91|253.61|255.92|253.62|255.89|253.59|4
1650381340000|2022-04-19 15:15:40|255.92|253.62|255.91|253.61|255.92|253.62|255.83|253.53|15
1650381350000|2022-04-19 15:15:50|255.92|253.62|255.91|253.61|255.94|253.64|255.84|253.54|9
1650381360000|2022-04-19 15:16:00|255.96|253.66|255.93|253.63|255.96|253.66|255.91|253.61|4
1650381370000|2022-04-19 15:16:10|255.9|253.6|255.85|253.55|255.93|253.63|255.84|253.54|13
1650381380000|2022-04-19 15:16:20|255.84|253.54|255.84|253.54|255.84|253.54|255.84|253.54|1
1650381390000|2022-04-19 15:16:30|255.87|253.57|255.76|253.46|255.87|253.57|255.75|253.45|10
1650381400000|2022-04-19 15:16:40|255.75|253.45|255.67|253.37|255.76|253.46|255.67|253.37|7
1650381410000|2022-04-19 15:16:50|255.66|253.36|255.48|253.18|255.66|253.36|255.46|253.16|16
1650381420000|2022-04-19 15:17:00|255.47|253.17|255.38|253.08|255.47|253.17|255.38|253.08|10
1650381430000|2022-04-19 15:17:10|255.37|253.07|255.34|253.04|255.38|253.08|255.32|253.02|11
1650381440000|2022-04-19 15:17:20|255.31|253.01|255.33|253.03|255.33|253.03|255.31|253.01|2
1650381450000|2022-04-19 15:17:30|255.31|253.01|255.36|253.06|255.36|253.06|255.31|253.01|3
1650381460000|2022-04-19 15:17:40|255.33|253.03|255.33|253.03|255.33|253.03|255.33|253.03|1
1650381470000|2022-04-19 15:17:50|255.34|253.04|255.33|253.03|255.35|253.05|255.33|253.03|6
1650381480000|2022-04-19 15:18:00|255.3|253|255.31|253.01|255.35|253.05|255.26|252.96|21
1650381490000|2022-04-19 15:18:10|255.33|253.03|255.31|253.01|255.35|253.05|255.3|253|14
1650381500000|2022-04-19 15:18:20|255.3|253|255.31|253.01|255.32|253.02|255.3|253|4
1650381510000|2022-04-19 15:18:30|255.32|253.02|255.52|253.22|255.56|253.26|255.31|253.01|12
1650381520000|2022-04-19 15:18:40|255.57|253.27|255.56|253.26|255.57|253.27|255.53|253.23|6
1650381530000|2022-04-19 15:18:50|255.58|253.28|255.45|253.15|255.58|253.28|255.41|253.11|12
1650381540000|2022-04-19 15:19:00|255.44|253.14|255.37|253.07|255.46|253.16|255.35|253.05|16
1650381550000|2022-04-19 15:19:10|255.36|253.06|255.25|252.95|255.36|253.06|255.23|252.93|6
1650381560000|2022-04-19 15:19:20|255.27|252.97|255.25|252.95|255.27|252.97|255.25|252.95|3
1650381570000|2022-04-19 15:19:30|255.28|252.98|255.28|252.98|255.34|253.04|255.25|252.95|9
1650381580000|2022-04-19 15:19:40|255.27|252.97|255.27|252.97|255.28|252.98|255.27|252.97|3
1650381590000|2022-04-19 15:19:50|255.29|252.99|255.27|252.97|255.29|252.99|255.27|252.97|3
1650381600000|2022-04-19 15:20:00|255.24|252.94|255.02|252.72|255.24|252.94|255.02|252.72|13
1650381610000|2022-04-19 15:20:10|255.01|252.71|255.02|252.72|255.03|252.73|254.98|252.68|8
1650381620000|2022-04-19 15:20:20|255.03|252.73|254.94|252.64|255.03|252.73|254.92|252.62|13
1650381630000|2022-04-19 15:20:30|254.95|252.65|255.02|252.72|255.1|252.8|254.94|252.64|12
1650381640000|2022-04-19 15:20:40|255.1|252.8|255.1|252.8|255.1|252.8|255.07|252.77|3
1650381660000|2022-04-19 15:21:00|255.06|252.76|255.02|252.72|255.11|252.81|255.01|252.71|11
1650381670000|2022-04-19 15:21:10|255.01|252.71|255.01|252.71|255.04|252.74|255|252.7|8
1650381680000|2022-04-19 15:21:20|254.94|252.64|254.93|252.63|254.94|252.64|254.93|252.63|4
1650381690000|2022-04-19 15:21:30|254.94|252.64|254.92|252.62|254.98|252.68|254.92|252.62|5
1650381700000|2022-04-19 15:21:40|254.96|252.66|254.95|252.65|254.96|252.66|254.92|252.62|9
1650381710000|2022-04-19 15:21:50|254.91|252.61|254.65|252.35|254.91|252.61|254.65|252.35|16
1650381720000|2022-04-19 15:22:00|254.64|252.34|254.75|252.45|254.8|252.5|254.64|252.34|19
1650381730000|2022-04-19 15:22:10|254.77|252.47|254.76|252.46|254.86|252.56|254.76|252.46|10
1650381740000|2022-04-19 15:22:20|254.78|252.48|254.74|252.44|254.8|252.5|254.74|252.44|9
1650381750000|2022-04-19 15:22:30|254.73|252.43|254.65|252.35|254.73|252.43|254.65|252.35|12
1650381760000|2022-04-19 15:22:40|254.68|252.38|254.65|252.35|254.68|252.38|254.65|252.35|2
1650381770000|2022-04-19 15:22:50|254.66|252.36|254.65|252.35|254.72|252.42|254.65|252.35|6
1650381780000|2022-04-19 15:23:00|254.66|252.36|254.73|252.43|254.76|252.46|254.66|252.36|11
1650381790000|2022-04-19 15:23:10|254.72|252.42|254.73|252.43|254.75|252.45|254.72|252.42|4
1650381800000|2022-04-19 15:23:20|254.75|252.45|254.68|252.38|254.75|252.45|254.66|252.36|7
1650381810000|2022-04-19 15:23:30|254.69|252.39|254.67|252.37|254.73|252.43|254.66|252.36|12
1650381820000|2022-04-19 15:23:40|254.69|252.39|254.71|252.41|254.76|252.46|254.67|252.37|10
1650381830000|2022-04-19 15:23:50|254.7|252.4|254.73|252.43|254.74|252.44|254.7|252.4|7
1650381840000|2022-04-19 15:24:00|254.72|252.42|254.65|252.35|254.72|252.42|254.65|252.35|6
1650381850000|2022-04-19 15:24:10|254.67|252.37|254.57|252.27|254.67|252.37|254.56|252.26|9
1650381860000|2022-04-19 15:24:20|254.52|252.22|254.5|252.2|254.54|252.24|254.5|252.2|7
1650381870000|2022-04-19 15:24:30|254.53|252.23|254.5|252.2|254.53|252.23|254.5|252.2|2
1650381880000|2022-04-19 15:24:40|254.51|252.21|254.48|252.18|254.51|252.21|254.46|252.16|7
1650381890000|2022-04-19 15:24:50|254.47|252.17|254.46|252.16|254.51|252.21|254.46|252.16|5
1650381900000|2022-04-19 15:25:00|254.5|252.2|254.37|252.07|254.5|252.2|254.37|252.07|9
1650381910000|2022-04-19 15:25:10|254.38|252.08|254.37|252.07|254.41|252.11|254.36|252.06|9
1650381920000|2022-04-19 15:25:20|254.36|252.06|254.21|251.91|254.36|252.06|254.2|251.9|11
1650381930000|2022-04-19 15:25:30|254.2|251.9|254|251.7|254.2|251.9|253.97|251.67|18
1650381940000|2022-04-19 15:25:40|253.98|251.68|254.11|251.81|254.14|251.84|253.9|251.6|16
1650381950000|2022-04-19 15:25:50|254.1|251.8|254.01|251.71|254.19|251.89|254.01|251.71|12
1650381960000|2022-04-19 15:26:00|253.93|251.63|253.88|251.58|253.98|251.68|253.84|251.54|15
1650381970000|2022-04-19 15:26:10|253.89|251.59|253.99|251.69|254.01|251.71|253.82|251.52|13
1650381980000|2022-04-19 15:26:20|253.93|251.63|253.93|251.63|253.93|251.63|253.92|251.62|3
1650381990000|2022-04-19 15:26:30|253.92|251.62|253.93|251.63|253.96|251.66|253.91|251.61|8
1650382000000|2022-04-19 15:26:40|253.91|251.61|253.9|251.6|253.93|251.63|253.9|251.6|4
1650382010000|2022-04-19 15:26:50|253.89|251.59|253.91|251.61|253.95|251.65|253.89|251.59|8
1650382020000|2022-04-19 15:27:00|253.92|251.62|254.01|251.71|254.03|251.73|253.91|251.61|10
1650382030000|2022-04-19 15:27:10|254|251.7|254.01|251.71|254.05|251.75|254|251.7|4
1650382040000|2022-04-19 15:27:20|254.03|251.73|254|251.7|254.04|251.74|253.98|251.68|8
1650382050000|2022-04-19 15:27:30|254.03|251.73|254.02|251.72|254.03|251.73|253.92|251.62|10
1650382060000|2022-04-19 15:27:40|254.03|251.73|254.1|251.8|254.1|251.8|254|251.7|6
1650382070000|2022-04-19 15:27:50|254.09|251.79|254.08|251.78|254.09|251.79|254.05|251.75|7
1650382080000|2022-04-19 15:28:00|254.1|251.8|254.09|251.79|254.12|251.82|254.08|251.78|9
1650382090000|2022-04-19 15:28:10|254.1|251.8|254|251.7|254.14|251.84|254|251.7|16
1650382100000|2022-04-19 15:28:20|254.02|251.72|253.95|251.65|254.03|251.73|253.95|251.65|6
1650382110000|2022-04-19 15:28:30|253.94|251.64|253.91|251.61|253.94|251.64|253.9|251.6|9
1650382120000|2022-04-19 15:28:40|253.84|251.54|253.86|251.56|253.88|251.58|253.84|251.54|9
1650382130000|2022-04-19 15:28:50|253.93|251.63|253.93|251.63|253.96|251.66|253.91|251.61|9
1650382140000|2022-04-19 15:29:00|253.92|251.62|254.01|251.71|254.01|251.71|253.92|251.62|10
1650382160000|2022-04-19 15:29:20|253.93|251.63|253.89|251.59|254.05|251.75|253.89|251.59|15
1650382170000|2022-04-19 15:29:30|253.91|251.61|253.74|251.44|253.99|251.69|253.7|251.4|16
1650382180000|2022-04-19 15:29:40|253.77|251.47|253.75|251.45|253.79|251.49|253.75|251.45|9
1650382190000|2022-04-19 15:29:50|253.76|251.46|253.74|251.44|253.76|251.46|253.74|251.44|4
1650382200000|2022-04-19 15:30:00|253.76|251.46|253.92|251.62|253.92|251.62|253.74|251.44|10
1650382210000|2022-04-19 15:30:10|253.93|251.63|254.33|252.03|254.36|252.06|253.9|251.6|22
1650382220000|2022-04-19 15:30:20|254.32|252.02|254.22|251.92|254.33|252.03|254.22|251.92|15
1650382230000|2022-04-19 15:30:30|254.12|251.82|254.01|251.71|254.13|251.83|254.01|251.71|10
1650382240000|2022-04-19 15:30:40|254.02|251.72|253.88|251.58|254.02|251.72|253.87|251.57|10
1650382260000|2022-04-19 15:31:00|253.89|251.59|253.83|251.53|253.92|251.62|253.79|251.49|11
1650382270000|2022-04-19 15:31:10|253.85|251.55|253.87|251.57|253.87|251.57|253.85|251.55|3
1650382280000|2022-04-19 15:31:20|253.85|251.55|253.91|251.61|253.93|251.63|253.84|251.54|6
1650382290000|2022-04-19 15:31:30|253.9|251.6|253.98|251.68|254.02|251.72|253.9|251.6|5
1650382300000|2022-04-19 15:31:40|253.99|251.69|253.98|251.68|254.02|251.72|253.98|251.68|5
1650382310000|2022-04-19 15:31:50|253.94|251.64|253.98|251.68|254.01|251.71|253.94|251.64|4
1650382320000|2022-04-19 15:32:00|254.01|251.71|253.95|251.65|254.01|251.71|253.95|251.65|7
1650382330000|2022-04-19 15:32:10|254.01|251.71|253.91|251.61|254.01|251.71|253.85|251.55|11
1650382340000|2022-04-19 15:32:20|253.83|251.53|253.84|251.54|253.84|251.54|253.83|251.53|2
1650382350000|2022-04-19 15:32:30|253.9|251.6|253.89|251.59|253.92|251.62|253.88|251.58|8
1650382360000|2022-04-19 15:32:40|253.88|251.58|253.89|251.59|253.93|251.63|253.88|251.58|6
1650382370000|2022-04-19 15:32:50|253.88|251.58|253.88|251.58|253.92|251.62|253.87|251.57|5
1650382380000|2022-04-19 15:33:00|253.86|251.56|253.6|251.3|253.9|251.6|253.6|251.3|18
1650382390000|2022-04-19 15:33:10|253.59|251.29|253.51|251.21|253.59|251.29|253.5|251.2|12
1650382400000|2022-04-19 15:33:20|253.56|251.26|253.54|251.24|253.56|251.26|253.48|251.18|14
1650382410000|2022-04-19 15:33:30|253.53|251.23|253.58|251.28|253.58|251.28|253.46|251.16|13
1650382420000|2022-04-19 15:33:40|253.59|251.29|253.57|251.27|253.62|251.32|253.56|251.26|13
1650382430000|2022-04-19 15:33:50|253.6|251.3|253.38|251.08|253.6|251.3|253.35|251.05|23
1650382440000|2022-04-19 15:34:00|253.37|251.07|253.43|251.13|253.49|251.19|253.37|251.07|10
1650382450000|2022-04-19 15:34:10|253.39|251.09|253.39|251.09|253.39|251.09|253.39|251.09|1
1650382460000|2022-04-19 15:34:20|253.4|251.1|253.43|251.13|253.44|251.14|253.34|251.04|14
1650382470000|2022-04-19 15:34:30|253.47|251.17|253.43|251.13|253.47|251.17|253.41|251.11|16
1650382480000|2022-04-19 15:34:40|253.38|251.08|253.5|251.2|253.52|251.22|253.38|251.08|15
1650382490000|2022-04-19 15:34:50|253.53|251.23|253.42|251.12|253.53|251.23|253.4|251.1|15
1650382500000|2022-04-19 15:35:00|253.4|251.1|253.38|251.08|253.43|251.13|253.37|251.07|12
1650382510000|2022-04-19 15:35:10|253.37|251.07|253.42|251.12|253.52|251.22|253.37|251.07|18
1650382520000|2022-04-19 15:35:20|253.41|251.11|253.39|251.09|253.42|251.12|253.34|251.04|20
1650382530000|2022-04-19 15:35:30|253.4|251.1|253.39|251.09|253.4|251.1|253.39|251.09|8
1650382540000|2022-04-19 15:35:40|253.38|251.08|253.34|251.04|253.41|251.11|253.34|251.04|9
1650382550000|2022-04-19 15:35:50|253.36|251.06|253.42|251.12|253.5|251.2|253.35|251.05|16
1650382560000|2022-04-19 15:36:00|253.44|251.14|253.46|251.16|253.5|251.2|253.43|251.13|10
1650382570000|2022-04-19 15:36:10|253.43|251.13|253.42|251.12|253.48|251.18|253.42|251.12|7
1650382580000|2022-04-19 15:36:20|253.44|251.14|253.43|251.13|253.44|251.14|253.37|251.07|7
1650382590000|2022-04-19 15:36:30|253.45|251.15|253.31|251.01|253.45|251.15|253.29|250.99|12
1650382600000|2022-04-19 15:36:40|253.19|250.89|252.9|250.6|253.19|250.89|252.89|250.59|18
1650382610000|2022-04-19 15:36:50|252.89|250.59|252.79|250.49|252.89|250.59|252.73|250.43|8
1650382620000|2022-04-19 15:37:00|252.8|250.5|252.92|250.62|252.92|250.62|252.8|250.5|17
1650382630000|2022-04-19 15:37:10|252.91|250.61|252.97|250.67|253.03|250.73|252.82|250.52|16
1650382640000|2022-04-19 15:37:20|252.96|250.66|252.87|250.57|252.98|250.68|252.84|250.54|16
1650382650000|2022-04-19 15:37:30|252.81|250.51|252.84|250.54|252.88|250.58|252.8|250.5|8
1650382660000|2022-04-19 15:37:40|252.86|250.56|252.84|250.54|252.89|250.59|252.83|250.53|6
1650382670000|2022-04-19 15:37:50|252.9|250.6|253.01|250.71|253.01|250.71|252.84|250.54|11
1650382680000|2022-04-19 15:38:00|253.02|250.72|253.01|250.71|253.03|250.73|253.01|250.71|4
1650382690000|2022-04-19 15:38:10|253.03|250.73|253.02|250.72|253.03|250.73|253.02|250.72|4
1650382700000|2022-04-19 15:38:20|253.03|250.73|253.11|250.81|253.11|250.81|253.02|250.72|8
1650382710000|2022-04-19 15:38:30|253.14|250.84|253.36|251.06|253.36|251.06|253.14|250.84|15
1650382720000|2022-04-19 15:38:40|253.37|251.07|253.57|251.27|253.58|251.28|253.37|251.07|18
1650382730000|2022-04-19 15:38:50|253.53|251.23|253.6|251.3|253.6|251.3|253.53|251.23|5
1650382740000|2022-04-19 15:39:00|253.66|251.36|253.48|251.18|253.66|251.36|253.48|251.18|12
1650382750000|2022-04-19 15:39:10|253.47|251.17|253.43|251.13|253.47|251.17|253.43|251.13|5
1650382760000|2022-04-19 15:39:20|253.44|251.14|253.36|251.06|253.46|251.16|253.36|251.06|9
1650382770000|2022-04-19 15:39:30|253.37|251.07|253.34|251.04|253.37|251.07|253.34|251.04|4
1650382780000|2022-04-19 15:39:40|253.33|251.03|253.39|251.09|253.42|251.12|253.33|251.03|8
1650382790000|2022-04-19 15:39:50|253.4|251.1|253.48|251.18|253.56|251.26|253.38|251.08|19
1650382800000|2022-04-19 15:40:00|253.46|251.16|253.34|251.04|253.47|251.17|253.33|251.03|12
1650382810000|2022-04-19 15:40:10|253.33|251.03|253.29|250.99|253.38|251.08|253.28|250.98|7
1650382820000|2022-04-19 15:40:20|253.36|251.06|253.5|251.2|253.5|251.2|253.33|251.03|23
1650382830000|2022-04-19 15:40:30|253.48|251.18|253.56|251.26|253.56|251.26|253.48|251.18|6
1650382840000|2022-04-19 15:40:40|253.55|251.25|253.56|251.26|253.63|251.33|253.55|251.25|6
1650382850000|2022-04-19 15:40:50|253.55|251.25|253.64|251.34|253.66|251.36|253.54|251.24|14
1650382860000|2022-04-19 15:41:00|253.66|251.36|253.52|251.22|253.66|251.36|253.51|251.21|11
1650382870000|2022-04-19 15:41:10|253.51|251.21|253.43|251.13|253.51|251.21|253.37|251.07|19
1650382880000|2022-04-19 15:41:20|253.42|251.12|253.48|251.18|253.49|251.19|253.41|251.11|10
1650382890000|2022-04-19 15:41:30|253.53|251.23|253.51|251.21|253.55|251.25|253.51|251.21|5
1650382900000|2022-04-19 15:41:40|253.52|251.22|253.51|251.21|253.56|251.26|253.51|251.21|10
1650382910000|2022-04-19 15:41:50|253.52|251.22|253.45|251.15|253.52|251.22|253.42|251.12|6
1650382920000|2022-04-19 15:42:00|253.46|251.16|253.49|251.19|253.5|251.2|253.46|251.16|7
1650382930000|2022-04-19 15:42:10|253.53|251.23|253.47|251.17|253.53|251.23|253.47|251.17|3
1650382940000|2022-04-19 15:42:20|253.51|251.21|253.52|251.22|253.53|251.23|253.5|251.2|4
1650382950000|2022-04-19 15:42:30|253.49|251.19|254.66|252.36|254.66|252.36|253.49|251.19|21
1650382960000|2022-04-19 15:42:40|254.61|252.31|254.54|252.24|254.69|252.39|254.54|252.24|25
1650382970000|2022-04-19 15:42:50|254.56|252.26|254.53|252.23|254.6|252.3|254.46|252.16|19
1650382980000|2022-04-19 15:43:00|254.51|252.21|254.55|252.25|254.56|252.26|254.5|252.2|13
1650382990000|2022-04-19 15:43:10|254.56|252.26|254.39|252.09|254.59|252.29|254.39|252.09|13
1650383000000|2022-04-19 15:43:20|254.43|252.13|254.36|252.06|254.43|252.13|254.29|251.99|15
1650383010000|2022-04-19 15:43:30|254.37|252.07|254.33|252.03|254.37|252.07|254.32|252.02|7
1650383020000|2022-04-19 15:43:40|254.37|252.07|254.12|251.82|254.37|252.07|254.11|251.81|13
1650383030000|2022-04-19 15:43:50|254.13|251.83|253.92|251.62|254.13|251.83|253.92|251.62|13
1650383040000|2022-04-19 15:44:00|253.93|251.63|253.91|251.61|254.01|251.71|253.91|251.61|10
1650383050000|2022-04-19 15:44:10|253.92|251.62|254.02|251.72|254.02|251.72|253.92|251.62|15
1650383060000|2022-04-19 15:44:20|254.03|251.73|254.02|251.72|254.05|251.75|254.02|251.72|5
1650383070000|2022-04-19 15:44:30|254.04|251.74|254.04|251.74|254.05|251.75|254.03|251.73|6
1650383080000|2022-04-19 15:44:40|254.01|251.71|254.2|251.9|254.2|251.9|254.01|251.71|7
1650383090000|2022-04-19 15:44:50|254.17|251.87|254.28|251.98|254.32|252.02|254.17|251.87|11
1650383100000|2022-04-19 15:45:00|254.3|252|254.32|252.02|254.36|252.06|254.29|251.99|10
1650383110000|2022-04-19 15:45:10|254.3|252|254.28|251.98|254.42|252.12|254.13|251.83|14
1650383120000|2022-04-19 15:45:20|254.25|251.95|254.02|251.72|254.27|251.97|254.02|251.72|9
1650383130000|2022-04-19 15:45:30|254.01|251.71|254.09|251.79|254.14|251.84|254.01|251.71|3
1650383140000|2022-04-19 15:45:40|254.04|251.74|254.32|252.02|254.36|252.06|253.94|251.64|17
1650383150000|2022-04-19 15:45:50|254.44|252.14|254.38|252.08|254.5|252.2|254.38|252.08|18
1650383160000|2022-04-19 15:46:00|254.4|252.1|254.31|252.01|254.41|252.11|254.31|252.01|8
1650383170000|2022-04-19 15:46:10|254.28|251.98|254.26|251.96|254.31|252.01|254.24|251.94|9
1650383180000|2022-04-19 15:46:20|254.16|251.86|254.06|251.76|254.16|251.86|254.06|251.76|4
1650383190000|2022-04-19 15:46:30|254.08|251.78|254.24|251.94|254.26|251.96|254.08|251.78|11
1650383200000|2022-04-19 15:46:40|254.23|251.93|254.24|251.94|254.26|251.96|254.21|251.91|12
1650383210000|2022-04-19 15:46:50|254.23|251.93|254.21|251.91|254.27|251.97|254.2|251.9|8
1650383220000|2022-04-19 15:47:00|254.24|251.94|254.22|251.92|254.24|251.94|254.19|251.89|6
1650383230000|2022-04-19 15:47:10|254.17|251.87|254.24|251.94|254.24|251.94|254.17|251.87|11
1650383240000|2022-04-19 15:47:20|254.31|252.01|254.32|252.02|254.33|252.03|254.31|252.01|4
1650383250000|2022-04-19 15:47:30|254.3|252|254.28|251.98|254.3|252|254.27|251.97|4
1650383260000|2022-04-19 15:47:40|254.25|251.95|254.25|251.95|254.26|251.96|254.25|251.95|3
1650383270000|2022-04-19 15:47:50|254.24|251.94|254.22|251.92|254.24|251.94|254.21|251.91|5
1650383280000|2022-04-19 15:48:00|254.21|251.91|254.22|251.92|254.23|251.93|254.21|251.91|3
1650383290000|2022-04-19 15:48:10|254.23|251.93|254.24|251.94|254.24|251.94|254.22|251.92|7
1650383300000|2022-04-19 15:48:20|254.26|251.96|254.24|251.94|254.26|251.96|254.24|251.94|2
1650383310000|2022-04-19 15:48:30|254.26|251.96|254.25|251.95|254.26|251.96|254.23|251.93|7
1650383320000|2022-04-19 15:48:40|254.24|251.94|254.37|252.07|254.37|252.07|254.24|251.94|11
1650383330000|2022-04-19 15:48:50|254.38|252.08|254.38|252.08|254.4|252.1|254.38|252.08|5
1650383340000|2022-04-19 15:49:00|254.37|252.07|254.38|252.08|254.44|252.14|254.37|252.07|9
1650383350000|2022-04-19 15:49:10|254.37|252.07|254.3|252|254.37|252.07|254.3|252|5
1650383370000|2022-04-19 15:49:30|254.31|252.01|254.29|251.99|254.33|252.03|254.29|251.99|8
1650383380000|2022-04-19 15:49:40|254.31|252.01|254.34|252.04|254.34|252.04|254.3|252|6
1650383390000|2022-04-19 15:49:50|254.33|252.03|254.33|252.03|254.34|252.04|254.33|252.03|3
1650383400000|2022-04-19 15:50:00|254.32|252.02|254.36|252.06|254.37|252.07|254.29|251.99|11
1650383410000|2022-04-19 15:50:10|254.37|252.07|254.33|252.03|254.39|252.09|254.33|252.03|9
1650383420000|2022-04-19 15:50:20|254.31|252.01|254.28|251.98|254.32|252.02|254.27|251.97|8
1650383430000|2022-04-19 15:50:30|254.25|251.95|254.28|251.98|254.28|251.98|254.25|251.95|5
1650383440000|2022-04-19 15:50:40|254.27|251.97|254.28|251.98|254.31|252.01|254.27|251.97|4
1650383450000|2022-04-19 15:50:50|254.29|251.99|254.28|251.98|254.3|252|254.28|251.98|4
1650383460000|2022-04-19 15:51:00|254.24|251.94|254.31|252.01|254.32|252.02|254.24|251.94|6
1650383470000|2022-04-19 15:51:10|254.33|252.03|254.51|252.21|254.52|252.22|254.27|251.97|13
1650383480000|2022-04-19 15:51:20|254.53|252.23|254.79|252.49|254.79|252.49|254.52|252.22|18
1650383490000|2022-04-19 15:51:30|254.8|252.5|254.74|252.44|254.82|252.52|254.72|252.42|11
1650383500000|2022-04-19 15:51:40|254.77|252.47|254.8|252.5|254.8|252.5|254.73|252.43|5
1650383510000|2022-04-19 15:51:50|254.86|252.56|254.9|252.6|254.9|252.6|254.85|252.55|6
1650383520000|2022-04-19 15:52:00|254.91|252.61|254.99|252.69|255.08|252.78|254.91|252.61|14
1650383530000|2022-04-19 15:52:10|255|252.7|254.99|252.69|255|252.7|254.91|252.61|7
1650383540000|2022-04-19 15:52:20|254.97|252.67|254.95|252.65|255|252.7|254.95|252.65|6
1650383550000|2022-04-19 15:52:30|254.9|252.6|254.81|252.51|254.92|252.62|254.81|252.51|11
1650383560000|2022-04-19 15:52:40|254.8|252.5|254.83|252.53|254.83|252.53|254.77|252.47|6
1650383570000|2022-04-19 15:52:50|254.82|252.52|254.74|252.44|254.82|252.52|254.74|252.44|7
1650383580000|2022-04-19 15:53:00|254.76|252.46|254.7|252.4|254.77|252.47|254.7|252.4|8
1650383590000|2022-04-19 15:53:10|254.68|252.38|254.83|252.53|254.84|252.54|254.68|252.38|15
1650383600000|2022-04-19 15:53:20|254.81|252.51|254.83|252.53|254.83|252.53|254.81|252.51|2
1650383610000|2022-04-19 15:53:30|254.8|252.5|254.74|252.44|254.84|252.54|254.74|252.44|10
1650383620000|2022-04-19 15:53:40|254.76|252.46|255.49|253.19|255.56|253.26|254.76|252.46|18
1650383630000|2022-04-19 15:53:50|255.51|253.21|255.44|253.14|255.54|253.24|255.44|253.14|14
1650383640000|2022-04-19 15:54:00|255.43|253.13|255.51|253.21|255.51|253.21|255.38|253.08|10
1650383650000|2022-04-19 15:54:10|255.53|253.23|255.66|253.36|255.66|253.36|255.51|253.21|13
1650383660000|2022-04-19 15:54:20|255.64|253.34|255.64|253.34|255.69|253.39|255.61|253.31|8
1650383670000|2022-04-19 15:54:30|255.6|253.3|255.63|253.33|255.69|253.39|255.6|253.3|10
1650383680000|2022-04-19 15:54:40|255.64|253.34|255.57|253.27|255.64|253.34|255.56|253.26|9
1650383700000|2022-04-19 15:55:00|255.55|253.25|255.47|253.17|255.57|253.27|255.47|253.17|9
1650383710000|2022-04-19 15:55:10|255.49|253.19|255.56|253.26|255.59|253.29|255.49|253.19|10
1650383720000|2022-04-19 15:55:20|255.58|253.28|255.77|253.47|255.79|253.49|255.58|253.28|17
1650383730000|2022-04-19 15:55:30|255.79|253.49|255.87|253.57|255.9|253.6|255.79|253.49|14
1650383740000|2022-04-19 15:55:40|255.93|253.63|255.86|253.56|255.95|253.65|255.8|253.5|15
1650383750000|2022-04-19 15:55:50|255.85|253.55|255.82|253.52|255.85|253.55|255.78|253.48|8
1650383760000|2022-04-19 15:56:00|255.81|253.51|255.98|253.68|255.98|253.68|255.81|253.51|11
1650383770000|2022-04-19 15:56:10|255.97|253.67|256.01|253.71|256.24|253.94|255.91|253.61|21
1650383780000|2022-04-19 15:56:20|256.02|253.72|256.23|253.93|256.23|253.93|256.02|253.72|6
1650383790000|2022-04-19 15:56:30|256.25|253.95|256.27|253.97|256.34|254.04|256.25|253.95|15
1650383800000|2022-04-19 15:56:40|256.3|254|256.17|253.87|256.33|254.03|256.16|253.86|18
1650383810000|2022-04-19 15:56:50|256.18|253.88|256.04|253.74|256.21|253.91|256.04|253.74|12
1650383820000|2022-04-19 15:57:00|255.98|253.68|255.9|253.6|255.98|253.68|255.9|253.6|6
1650383830000|2022-04-19 15:57:10|255.91|253.61|255.85|253.55|255.92|253.62|255.81|253.51|12
1650383840000|2022-04-19 15:57:20|255.81|253.51|255.81|253.51|255.82|253.52|255.77|253.47|15
1650383850000|2022-04-19 15:57:30|255.79|253.49|255.77|253.47|255.82|253.52|255.77|253.47|11
1650383860000|2022-04-19 15:57:40|255.78|253.48|255.68|253.38|255.78|253.48|255.68|253.38|13
1650383870000|2022-04-19 15:57:50|255.69|253.39|256.68|254.38|256.7|254.4|255.67|253.37|18
1650383880000|2022-04-19 15:58:00|256.62|254.32|256.65|254.35|256.68|254.38|256.51|254.21|13
1650383890000|2022-04-19 15:58:10|256.64|254.34|256.47|254.17|256.65|254.35|256.45|254.15|16
1650383900000|2022-04-19 15:58:20|256.48|254.18|256.64|254.34|256.75|254.45|256.48|254.18|22
1650383910000|2022-04-19 15:58:30|256.65|254.35|256.7|254.4|256.75|254.45|256.65|254.35|14
1650383920000|2022-04-19 15:58:40|256.71|254.41|256.55|254.25|256.71|254.41|256.55|254.25|21
1650383930000|2022-04-19 15:58:50|256.54|254.24|256.45|254.15|256.54|254.24|256.45|254.15|8
1650383940000|2022-04-19 15:59:00|256.44|254.14|256.18|253.88|256.44|254.14|256.15|253.85|16
1650383950000|2022-04-19 15:59:10|256.19|253.89|256.06|253.76|256.19|253.89|256.06|253.76|14
1650383960000|2022-04-19 15:59:20|256.05|253.75|256.12|253.82|256.12|253.82|255.94|253.64|11
1650383970000|2022-04-19 15:59:30|256.11|253.81|256.46|254.16|256.48|254.18|256.11|253.81|14
1650383980000|2022-04-19 15:59:40|256.48|254.18|256.95|254.65|256.95|254.65|256.48|254.18|27
1650383990000|2022-04-19 15:59:50|256.96|254.66|257.33|255.03|257.4|255.1|256.96|254.66|8
1650384000000|2022-04-19 16:00:00|257.34|255.04|257.36|255.06|257.41|255.11|257.3|255|17
1650384010000|2022-04-19 16:00:10|257.37|255.07|257.48|255.18|257.49|255.19|257.36|255.06|23
1650384020000|2022-04-19 16:00:20|257.49|255.19|257.45|255.15|257.6|255.3|257.45|255.15|24
1650384030000|2022-04-19 16:00:30|257.47|255.17|257.63|255.33|257.63|255.33|257.44|255.14|10
1650384040000|2022-04-19 16:00:40|257.67|255.37|258.98|256.68|259.68|257.38|257.6|255.3|36
1650384050000|2022-04-19 16:00:50|258.93|256.63|259.42|257.12|259.44|257.14|258.9|256.6|29
1650384060000|2022-04-19 16:01:00|259.43|257.13|260.16|257.86|260.16|257.86|259.43|257.13|31
1650384070000|2022-04-19 16:01:10|260.19|257.89|259.87|257.57|260.42|258.12|259.87|257.57|34
1650384080000|2022-04-19 16:01:20|259.84|257.54|259.53|257.23|259.84|257.54|259.33|257.03|25
1650384090000|2022-04-19 16:01:30|259.52|257.22|259.44|257.14|259.52|257.22|259.16|256.86|28
1650384100000|2022-04-19 16:01:40|259.54|257.24|259.17|256.87|259.57|257.27|259.17|256.87|23
1650384110000|2022-04-19 16:01:50|259.21|256.91|259.22|256.92|259.24|256.94|258.89|256.59|23
1650384120000|2022-04-19 16:02:00|259.23|256.93|259.64|257.34|259.64|257.34|259.23|256.93|27
1650384130000|2022-04-19 16:02:10|259.65|257.35|259.75|257.45|259.75|257.45|259.41|257.11|24
1650384140000|2022-04-19 16:02:20|259.86|257.56|259.73|257.43|259.86|257.56|259.63|257.33|13
1650384150000|2022-04-19 16:02:30|259.72|257.42|259.64|257.34|259.78|257.48|259.64|257.34|17
1650384160000|2022-04-19 16:02:40|259.63|257.33|259.21|256.91|259.63|257.33|259.2|256.9|27
1650384170000|2022-04-19 16:02:50|259.13|256.83|258.72|256.42|259.13|256.83|258.72|256.42|28
1650384180000|2022-04-19 16:03:00|258.75|256.45|259.2|256.9|259.2|256.9|258.54|256.24|28
1650384190000|2022-04-19 16:03:10|259.21|256.91|258.87|256.57|259.4|257.1|258.87|256.57|25
1650384200000|2022-04-19 16:03:20|258.86|256.56|258.65|256.35|258.86|256.56|258.65|256.35|19
1650384210000|2022-04-19 16:03:30|258.62|256.32|258.71|256.41|258.71|256.41|258.41|256.11|18
1650384220000|2022-04-19 16:03:40|258.67|256.37|258.49|256.19|258.69|256.39|258.49|256.19|18
1650384230000|2022-04-19 16:03:50|258.5|256.2|258.56|256.26|258.64|256.34|258.49|256.19|13
1650384240000|2022-04-19 16:04:00|258.6|256.3|259.04|256.74|259.22|256.92|258.6|256.3|25
1650384250000|2022-04-19 16:04:10|259.03|256.73|258.91|256.61|259.17|256.87|258.91|256.61|20
1650384260000|2022-04-19 16:04:20|258.89|256.59|258.82|256.52|258.89|256.59|258.79|256.49|14
1650384270000|2022-04-19 16:04:30|258.81|256.51|258.66|256.36|258.82|256.52|258.65|256.35|17
1650384280000|2022-04-19 16:04:40|258.64|256.34|258.58|256.28|258.66|256.36|258.58|256.28|18
1650384290000|2022-04-19 16:04:50|258.59|256.29|258.81|256.51|258.83|256.53|258.56|256.26|23
1650384300000|2022-04-19 16:05:00|258.82|256.52|258.99|256.69|259.1|256.8|258.81|256.51|15
1650384310000|2022-04-19 16:05:10|259|256.7|259.01|256.71|259.01|256.71|258.87|256.57|20
1650384320000|2022-04-19 16:05:20|259|256.7|258.88|256.58|259.01|256.71|258.86|256.56|14
1650384330000|2022-04-19 16:05:30|258.82|256.52|258.8|256.5|258.83|256.53|258.79|256.49|10
1650384340000|2022-04-19 16:05:40|258.81|256.51|259.01|256.71|259.01|256.71|258.81|256.51|19
1650384350000|2022-04-19 16:05:50|259|256.7|259|256.7|259.01|256.71|258.97|256.67|7
1650384360000|2022-04-19 16:06:00|259.01|256.71|259.26|256.96|259.36|257.06|259.01|256.71|21
1650384370000|2022-04-19 16:06:10|259.2|256.9|259.13|256.83|259.2|256.9|259.13|256.83|3
1650384380000|2022-04-19 16:06:20|259.18|256.88|259.18|256.88|259.19|256.89|259.13|256.83|7
1650384390000|2022-04-19 16:06:30|259.19|256.89|259.04|256.74|259.19|256.89|258.98|256.68|17
1650384400000|2022-04-19 16:06:40|259.03|256.73|259|256.7|259.04|256.74|258.89|256.59|18
1650384410000|2022-04-19 16:06:50|259.01|256.71|259.05|256.75|259.05|256.75|258.97|256.67|8
1650384420000|2022-04-19 16:07:00|259|256.7|259.01|256.71|259.05|256.75|258.99|256.69|10
1650384430000|2022-04-19 16:07:10|259.02|256.72|258.86|256.56|259.02|256.72|258.83|256.53|12
1650384440000|2022-04-19 16:07:20|258.87|256.57|258.67|256.37|258.9|256.6|258.67|256.37|16
1650384450000|2022-04-19 16:07:30|258.66|256.36|258.69|256.39|258.69|256.39|258.66|256.36|14
1650384460000|2022-04-19 16:07:40|258.66|256.36|258.7|256.4|258.77|256.47|258.65|256.35|19
1650384470000|2022-04-19 16:07:50|258.73|256.43|258.72|256.42|258.73|256.43|258.64|256.34|10
1650384480000|2022-04-19 16:08:00|258.71|256.41|259.02|256.72|259.03|256.73|258.71|256.41|15
1650384490000|2022-04-19 16:08:10|259.03|256.73|259.02|256.72|259.05|256.75|259.01|256.71|5
1650384500000|2022-04-19 16:08:20|259.04|256.74|258.78|256.48|259.04|256.74|258.78|256.48|8
1650384510000|2022-04-19 16:08:30|258.77|256.47|259.3|257|259.37|257.07|258.77|256.47|16
1650384520000|2022-04-19 16:08:40|259.34|257.04|259.46|257.16|259.48|257.18|259.31|257.01|21
1650384530000|2022-04-19 16:08:50|259.45|257.15|259.07|256.77|259.45|257.15|259.07|256.77|15
1650384540000|2022-04-19 16:09:00|259.06|256.76|258.92|256.62|259.06|256.76|258.92|256.62|12
1650384550000|2022-04-19 16:09:10|258.93|256.63|259.36|257.06|259.37|257.07|258.93|256.63|21
1650384560000|2022-04-19 16:09:20|259.37|257.07|259.37|257.07|259.45|257.15|259.37|257.07|11
1650384570000|2022-04-19 16:09:30|259.36|257.06|259.26|256.96|259.36|257.06|259.22|256.92|7
1650384580000|2022-04-19 16:09:40|259.21|256.91|259.12|256.82|259.32|257.02|259.11|256.81|7
1650384590000|2022-04-19 16:09:50|259.11|256.81|259.01|256.71|259.17|256.87|259.01|256.71|8
1650384600000|2022-04-19 16:10:00|259|256.7|259|256.7|259|256.7|258.88|256.58|14
1650384610000|2022-04-19 16:10:10|259.08|256.78|259|256.7|259.08|256.78|258.98|256.68|6
1650384620000|2022-04-19 16:10:20|259.01|256.71|259.05|256.75|259.06|256.76|259.01|256.71|4
1650384630000|2022-04-19 16:10:30|259.04|256.74|259.06|256.76|259.08|256.78|259|256.7|7
1650384640000|2022-04-19 16:10:40|259.09|256.79|259.42|257.12|259.48|257.18|259.09|256.79|16
1650384650000|2022-04-19 16:10:50|259.41|257.11|260.33|258.03|260.33|258.03|259.41|257.11|24
1650384660000|2022-04-19 16:11:00|260.34|258.04|261.5|259.2|261.56|259.26|260.34|258.04|27
1650384670000|2022-04-19 16:11:10|261.46|259.16|261.38|259.08|261.46|259.16|260.93|258.63|26
1650384680000|2022-04-19 16:11:20|261.27|258.97|260.8|258.5|261.27|258.97|260.58|258.28|26
1650384690000|2022-04-19 16:11:30|260.78|258.48|260.59|258.29|260.78|258.48|260.53|258.23|19
1650384700000|2022-04-19 16:11:40|260.63|258.33|260.47|258.17|260.65|258.35|260.47|258.17|19
1650384710000|2022-04-19 16:11:50|260.44|258.14|260.37|258.07|260.62|258.32|260.31|258.01|25
1650384720000|2022-04-19 16:12:00|260.46|258.16|260.45|258.15|260.49|258.19|260.4|258.1|14
1650384730000|2022-04-19 16:12:10|260.44|258.14|260.82|258.52|260.83|258.53|260.44|258.14|23
1650384740000|2022-04-19 16:12:20|260.72|258.42|261|258.7|261.01|258.71|260.72|258.42|17
1650384750000|2022-04-19 16:12:30|261.01|258.71|261.3|259|261.46|259.16|261.01|258.71|22
1650384760000|2022-04-19 16:12:40|261.35|259.05|261.07|258.77|261.36|259.06|261.05|258.75|17
1650384770000|2022-04-19 16:12:50|261.06|258.76|260.89|258.59|261.06|258.76|260.87|258.57|17
1650384780000|2022-04-19 16:13:00|260.9|258.6|261.23|258.93|261.39|259.09|260.9|258.6|25
1650384790000|2022-04-19 16:13:10|261.22|258.92|261.54|259.24|261.54|259.24|261.05|258.75|19
1650384800000|2022-04-19 16:13:20|261.55|259.25|261.75|259.45|261.75|259.45|261.55|259.25|13
1650384810000|2022-04-19 16:13:30|261.71|259.41|262.26|259.96|262.26|259.96|261.65|259.35|31
1650384820000|2022-04-19 16:13:40|262.35|260.05|262.87|260.57|262.87|260.57|262.15|259.85|34
1650384830000|2022-04-19 16:13:50|262.83|260.53|262.79|260.49|263.05|260.75|262.76|260.46|26
1650384840000|2022-04-19 16:14:00|262.8|260.5|263.73|261.43|263.73|261.43|262.8|260.5|34
1650384850000|2022-04-19 16:14:10|263.74|261.44|263.48|261.18|263.75|261.45|263.09|260.79|32
1650384860000|2022-04-19 16:14:20|263.62|261.32|263.38|261.08|263.67|261.37|263.32|261.02|31
1650384870000|2022-04-19 16:14:30|263.31|261.01|263.29|260.99|263.52|261.22|263.25|260.95|22
1650384880000|2022-04-19 16:14:40|263.28|260.98|262.71|260.41|263.28|260.98|262.54|260.24|31
1650384890000|2022-04-19 16:14:50|262.69|260.39|262.67|260.37|262.72|260.42|262.46|260.16|30
1650384900000|2022-04-19 16:15:00|262.68|260.38|263.34|261.04|263.34|261.04|262.68|260.38|29
1650384910000|2022-04-19 16:15:10|263.33|261.03|263.07|260.77|263.34|261.04|263.07|260.77|9
1650384920000|2022-04-19 16:15:20|263.06|260.76|262.71|260.41|263.06|260.76|262.7|260.4|21
1650384930000|2022-04-19 16:15:30|262.69|260.39|262.77|260.47|262.78|260.48|262.64|260.34|9
1650384940000|2022-04-19 16:15:40|262.8|260.5|264.15|261.85|264.23|261.93|262.8|260.5|31
1650384950000|2022-04-19 16:15:50|264.14|261.84|264.33|262.03|264.36|262.06|263.86|261.56|29
1650384960000|2022-04-19 16:16:00|264.48|262.18|264.61|262.31|264.65|262.35|264.45|262.15|27
1650384970000|2022-04-19 16:16:10|264.6|262.3|263.64|261.34|264.63|262.33|263.64|261.34|33
1650384980000|2022-04-19 16:16:20|263.63|261.33|263.35|261.05|263.63|261.33|263.35|261.05|24
1650384990000|2022-04-19 16:16:30|263.34|261.04|263.6|261.3|263.88|261.58|263.33|261.03|30
1650385000000|2022-04-19 16:16:40|263.71|261.41|263.79|261.49|263.87|261.57|263.68|261.38|22
1650385010000|2022-04-19 16:16:50|263.8|261.5|263.95|261.65|264.27|261.97|263.8|261.5|23
1650385020000|2022-04-19 16:17:00|263.91|261.61|263.66|261.36|263.91|261.61|263.38|261.08|30
1650385030000|2022-04-19 16:17:10|263.67|261.37|263.49|261.19|263.73|261.43|263.49|261.19|18
1650385040000|2022-04-19 16:17:20|263.5|261.2|263.53|261.23|263.61|261.31|263.47|261.17|21
1650385050000|2022-04-19 16:17:30|263.54|261.24|263.73|261.43|263.73|261.43|263.53|261.23|18
1650385060000|2022-04-19 16:17:40|263.69|261.39|263.6|261.3|263.74|261.44|263.6|261.3|22
1650385070000|2022-04-19 16:17:50|263.59|261.29|264.45|262.15|264.45|262.15|263.59|261.29|22
1650385080000|2022-04-19 16:18:00|264.39|262.09|264.02|261.72|264.61|262.31|264.02|261.72|25
1650385090000|2022-04-19 16:18:10|263.99|261.69|264.14|261.84|264.14|261.84|263.85|261.55|21
1650385100000|2022-04-19 16:18:20|264.18|261.88|264.46|262.16|264.48|262.18|264.12|261.82|29
1650385110000|2022-04-19 16:18:30|264.47|262.17|264.7|262.4|264.72|262.42|264.43|262.13|21
1650385120000|2022-04-19 16:18:40|264.72|262.42|264.43|262.13|264.72|262.42|264.42|262.12|27
1650385130000|2022-04-19 16:18:50|264.42|262.12|264.22|261.92|264.42|262.12|264.22|261.92|12
1650385140000|2022-04-19 16:19:00|264.25|261.95|263.9|261.6|264.25|261.95|263.79|261.49|26
1650385150000|2022-04-19 16:19:10|264.1|261.8|264.36|262.06|264.41|262.11|264.08|261.78|27
1650385160000|2022-04-19 16:19:20|264.37|262.07|264.28|261.98|264.4|262.1|264.28|261.98|19
1650385170000|2022-04-19 16:19:30|264.27|261.97|264.39|262.09|264.41|262.11|264.22|261.92|16
1650385180000|2022-04-19 16:19:40|264.38|262.08|264.41|262.11|264.57|262.27|264.38|262.08|21
1650385190000|2022-04-19 16:19:50|264.42|262.12|264.45|262.15|264.5|262.2|264.42|262.12|13
1650385200000|2022-04-19 16:20:00|264.43|262.13|264.42|262.12|264.51|262.21|264.39|262.09|14
1650385210000|2022-04-19 16:20:10|264.4|262.1|264.16|261.86|264.41|262.11|264.03|261.73|20
1650385220000|2022-04-19 16:20:20|264.11|261.81|264.03|261.73|264.16|261.86|264.03|261.73|7
1650385230000|2022-04-19 16:20:30|264.02|261.72|264.01|261.71|264.07|261.77|263.99|261.69|9
1650385240000|2022-04-19 16:20:40|263.96|261.66|263.97|261.67|263.98|261.68|263.92|261.62|7
1650385250000|2022-04-19 16:20:50|263.96|261.66|263.91|261.61|263.96|261.66|263.88|261.58|8
1650385260000|2022-04-19 16:21:00|263.86|261.56|263.86|261.56|263.92|261.62|263.86|261.56|8
1650385270000|2022-04-19 16:21:10|263.85|261.55|263.7|261.4|263.86|261.56|263.69|261.39|15
1650385280000|2022-04-19 16:21:20|263.71|261.41|263.78|261.48|263.83|261.53|263.68|261.38|14
1650385290000|2022-04-19 16:21:30|263.83|261.53|263.67|261.37|263.83|261.53|263.66|261.36|17
1650385300000|2022-04-19 16:21:40|263.6|261.3|263.58|261.28|263.64|261.34|263.54|261.24|12
1650385310000|2022-04-19 16:21:50|263.62|261.32|263.77|261.47|263.77|261.47|263.54|261.24|18
1650385320000|2022-04-19 16:22:00|263.74|261.44|264.04|261.74|264.07|261.77|263.74|261.44|18
1650385330000|2022-04-19 16:22:10|264.05|261.75|263.89|261.59|264.13|261.83|263.89|261.59|15
1650385340000|2022-04-19 16:22:20|263.86|261.56|263.87|261.57|263.88|261.58|263.69|261.39|23
1650385350000|2022-04-19 16:22:30|263.88|261.58|264.03|261.73|264.03|261.73|263.88|261.58|11
1650385360000|2022-04-19 16:22:40|264.01|261.71|264.37|262.07|264.37|262.07|264.01|261.71|13
1650385370000|2022-04-19 16:22:50|264.24|261.94|264.54|262.24|264.54|262.24|264.24|261.94|13
1650385380000|2022-04-19 16:23:00|264.5|262.2|264.79|262.49|264.79|262.49|264.46|262.16|18
1650385390000|2022-04-19 16:23:10|264.8|262.5|264.51|262.21|264.8|262.5|264.21|261.91|28
1650385400000|2022-04-19 16:23:20|264.52|262.22|264.58|262.28|264.58|262.28|264.43|262.13|13
1650385410000|2022-04-19 16:23:30|264.59|262.29|264.55|262.25|264.62|262.32|264.55|262.25|12
1650385420000|2022-04-19 16:23:40|264.56|262.26|264.56|262.26|264.6|262.3|264.46|262.16|19
1650385430000|2022-04-19 16:23:50|264.53|262.23|264.17|261.87|264.54|262.24|264.17|261.87|16
1650385440000|2022-04-19 16:24:00|264.21|261.91|264.17|261.87|264.21|261.91|264.16|261.86|11
1650385450000|2022-04-19 16:24:10|264.15|261.85|264.01|261.71|264.15|261.85|263.98|261.68|13
1650385460000|2022-04-19 16:24:20|263.99|261.69|263.99|261.69|264.01|261.71|263.96|261.66|8
1650385470000|2022-04-19 16:24:30|264|261.7|263.91|261.61|264|261.7|263.88|261.58|10
1650385480000|2022-04-19 16:24:40|263.92|261.62|263.71|261.41|263.93|261.63|263.71|261.41|16
1650385490000|2022-04-19 16:24:50|263.72|261.42|263.54|261.24|263.73|261.43|263.54|261.24|15
1650385500000|2022-04-19 16:25:00|263.52|261.22|263.74|261.44|263.74|261.44|263.52|261.22|7
1650385510000|2022-04-19 16:25:10|263.73|261.43|263.63|261.33|263.85|261.55|263.54|261.24|23
1650385520000|2022-04-19 16:25:20|263.64|261.34|263.58|261.28|263.66|261.36|263.58|261.28|12
1650385530000|2022-04-19 16:25:30|263.57|261.27|264.38|262.08|264.38|262.08|263.57|261.27|21
1650385540000|2022-04-19 16:25:40|264.37|262.07|264.28|261.98|264.37|262.07|264.07|261.77|24
1650385550000|2022-04-19 16:25:50|264.27|261.97|264.29|261.99|264.32|262.02|264.26|261.96|14
1650385560000|2022-04-19 16:26:00|264.28|261.98|264.52|262.22|264.52|262.22|264.22|261.92|14
1650385570000|2022-04-19 16:26:10|264.5|262.2|264.63|262.33|264.63|262.33|264.5|262.2|10
1650385580000|2022-04-19 16:26:20|264.6|262.3|264.91|262.61|264.91|262.61|264.6|262.3|10
1650385590000|2022-04-19 16:26:30|264.88|262.58|265.07|262.77|265.09|262.79|264.88|262.58|15
1650385600000|2022-04-19 16:26:40|265.04|262.74|265.49|263.19|265.55|263.25|265.04|262.74|23
1650385610000|2022-04-19 16:26:50|265.54|263.24|265.38|263.08|265.57|263.27|265.12|262.82|28
1650385620000|2022-04-19 16:27:00|265.35|263.05|265.5|263.2|265.55|263.25|265.35|263.05|17
1650385630000|2022-04-19 16:27:10|265.63|263.33|265.76|263.46|265.95|263.65|265.63|263.33|26
1650385640000|2022-04-19 16:27:20|265.79|263.49|265.68|263.38|265.79|263.49|265.52|263.22|24
1650385650000|2022-04-19 16:27:30|265.67|263.37|265.53|263.23|265.9|263.6|265.5|263.2|24
1650385660000|2022-04-19 16:27:40|265.55|263.25|265.74|263.44|265.86|263.56|265.53|263.23|27
1650385670000|2022-04-19 16:27:50|265.7|263.4|265.77|263.47|265.77|263.47|265.7|263.4|24
1650385680000|2022-04-19 16:28:00|265.76|263.46|265.5|263.2|265.8|263.5|265.5|263.2|20
1650385690000|2022-04-19 16:28:10|265.39|263.09|265.61|263.31|265.61|263.31|265.37|263.07|19
1650385700000|2022-04-19 16:28:20|265.6|263.3|265.4|263.1|265.61|263.31|265.34|263.04|18
1650385710000|2022-04-19 16:28:30|265.37|263.07|265.01|262.71|265.39|263.09|265.01|262.71|22
1650385720000|2022-04-19 16:28:40|264.99|262.69|265.17|262.87|265.17|262.87|264.93|262.63|19
1650385730000|2022-04-19 16:28:50|265.15|262.85|265.1|262.8|265.26|262.96|265.1|262.8|12
1650385740000|2022-04-19 16:29:00|265.06|262.76|265.04|262.74|265.15|262.85|265.04|262.74|9
1650385750000|2022-04-19 16:29:10|265.03|262.73|264.7|262.4|265.03|262.73|264.66|262.36|29
1650385760000|2022-04-19 16:29:20|264.68|262.38|264.64|262.34|264.68|262.38|264.56|262.26|14
1650385770000|2022-04-19 16:29:30|264.65|262.35|264.66|262.36|264.73|262.43|264.65|262.35|16
1650385780000|2022-04-19 16:29:40|264.68|262.38|264.51|262.21|264.68|262.38|264.46|262.16|20
1650385790000|2022-04-19 16:29:50|264.52|262.22|264.58|262.28|264.6|262.3|264.5|262.2|15
1650385800000|2022-04-19 16:30:00|264.57|262.27|264.81|262.51|264.81|262.51|264.57|262.27|18
1650385810000|2022-04-19 16:30:10|264.87|262.57|264.96|262.66|265.03|262.73|264.8|262.5|26
1650385820000|2022-04-19 16:30:20|264.97|262.67|264.65|262.35|264.98|262.68|264.64|262.34|25
1650385830000|2022-04-19 16:30:30|264.66|262.36|264.7|262.4|264.78|262.48|264.63|262.33|20
1650385840000|2022-04-19 16:30:40|264.71|262.41|264.77|262.47|264.77|262.47|264.67|262.37|4
1650385850000|2022-04-19 16:30:50|264.75|262.45|264.61|262.31|264.75|262.45|264.6|262.3|14
1650385860000|2022-04-19 16:31:00|264.6|262.3|264.61|262.31|264.61|262.31|264.53|262.23|9
1650385870000|2022-04-19 16:31:10|264.6|262.3|264.48|262.18|264.61|262.31|264.48|262.18|15
1650385880000|2022-04-19 16:31:20|264.46|262.16|264.53|262.23|264.58|262.28|264.44|262.14|12
1650385890000|2022-04-19 16:31:30|264.52|262.22|264.31|262.01|264.52|262.22|264.31|262.01|17
1650385900000|2022-04-19 16:31:40|264.33|262.03|264.41|262.11|264.52|262.22|264.31|262.01|20
1650385910000|2022-04-19 16:31:50|264.42|262.12|264.51|262.21|264.54|262.24|264.42|262.12|11
1650385920000|2022-04-19 16:32:00|264.49|262.19|264.43|262.13|264.51|262.21|264.43|262.13|8
1650385930000|2022-04-19 16:32:10|264.44|262.14|264.44|262.14|264.45|262.15|264.43|262.13|6
1650385940000|2022-04-19 16:32:20|264.41|262.11|264.2|261.9|264.42|262.12|264.19|261.89|20
1650385950000|2022-04-19 16:32:30|264.22|261.92|263.99|261.69|264.31|262.01|263.99|261.69|18
1650385960000|2022-04-19 16:32:40|263.96|261.66|263.75|261.45|263.99|261.69|263.75|261.45|17
1650385970000|2022-04-19 16:32:50|263.73|261.43|263.87|261.57|263.87|261.57|263.61|261.31|21
1650385980000|2022-04-19 16:33:00|263.8|261.5|264.03|261.73|264.04|261.74|263.8|261.5|12
1650385990000|2022-04-19 16:33:10|264.08|261.78|264.1|261.8|264.1|261.8|264.08|261.78|4
1650386000000|2022-04-19 16:33:20|264.08|261.78|264.22|261.92|264.22|261.92|264.07|261.77|7
1650386010000|2022-04-19 16:33:30|264.24|261.94|264.43|262.13|264.44|262.14|264.23|261.93|16
1650386020000|2022-04-19 16:33:40|264.42|262.12|264.42|262.12|264.45|262.15|264.34|262.04|9
1650386030000|2022-04-19 16:33:50|264.44|262.14|264.8|262.5|264.8|262.5|264.42|262.12|15
1650386040000|2022-04-19 16:34:00|264.81|262.51|264.86|262.56|264.94|262.64|264.78|262.48|16
1650386050000|2022-04-19 16:34:10|265.01|262.71|264.98|262.68|265.2|262.9|264.94|262.64|19
1650386060000|2022-04-19 16:34:20|264.94|262.64|265.05|262.75|265.08|262.78|264.94|262.64|13
1650386070000|2022-04-19 16:34:30|265.04|262.74|265.45|263.15|265.45|263.15|265.04|262.74|13
1650386080000|2022-04-19 16:34:40|265.39|263.09|265.39|263.09|265.45|263.15|265.38|263.08|9
1650386090000|2022-04-19 16:34:50|265.38|263.08|265.71|263.41|265.71|263.41|265.38|263.08|21
1650386100000|2022-04-19 16:35:00|265.7|263.4|265.68|263.38|265.78|263.48|265.62|263.32|22
1650386110000|2022-04-19 16:35:10|265.7|263.4|265.7|263.4|265.72|263.42|265.65|263.35|16
1650386120000|2022-04-19 16:35:20|265.61|263.31|265.44|263.14|265.61|263.31|265.4|263.1|12
1650386130000|2022-04-19 16:35:30|265.4|263.1|265.27|262.97|265.41|263.11|265.2|262.9|11
1650386140000|2022-04-19 16:35:40|265.26|262.96|265.47|263.17|265.51|263.21|265.26|262.96|11
1650386150000|2022-04-19 16:35:50|265.46|263.16|265.43|263.13|265.46|263.16|265.43|263.13|7
1650386160000|2022-04-19 16:36:00|265.45|263.15|265.31|263.01|265.48|263.18|265.28|262.98|15
1650386170000|2022-04-19 16:36:10|265.3|263|264.89|262.59|265.3|263|264.83|262.53|15
1650386180000|2022-04-19 16:36:20|264.88|262.58|265.02|262.72|265.07|262.77|264.88|262.58|17
1650386190000|2022-04-19 16:36:30|265.03|262.73|264.96|262.66|265.04|262.74|264.79|262.49|19
1650386200000|2022-04-19 16:36:40|264.97|262.67|264.89|262.59|265.01|262.71|264.84|262.54|16
1650386210000|2022-04-19 16:36:50|264.9|262.6|264.72|262.42|264.9|262.6|264.72|262.42|14
1650386220000|2022-04-19 16:37:00|264.68|262.38|264.68|262.38|264.74|262.44|264.57|262.27|19
1650386230000|2022-04-19 16:37:10|264.64|262.34|264.68|262.38|264.69|262.39|264.61|262.31|24
1650386240000|2022-04-19 16:37:20|264.69|262.39|264.54|262.24|264.71|262.41|264.47|262.17|18
1650386250000|2022-04-19 16:37:30|264.49|262.19|264.15|261.85|264.52|262.22|264.15|261.85|16
1650386260000|2022-04-19 16:37:40|264.17|261.87|263.83|261.53|264.17|261.87|263.81|261.51|24
1650386270000|2022-04-19 16:37:50|263.82|261.52|263.24|260.94|263.82|261.52|263.15|260.85|24
1650386280000|2022-04-19 16:38:00|263.17|260.87|263.57|261.27|263.59|261.29|263.16|260.86|26
1650386290000|2022-04-19 16:38:10|263.58|261.28|263.54|261.24|263.6|261.3|263.49|261.19|20
1650386300000|2022-04-19 16:38:20|263.5|261.2|262.93|260.63|263.5|261.2|262.76|260.46|27
1650386310000|2022-04-19 16:38:30|262.94|260.64|262.71|260.41|262.94|260.64|262.69|260.39|31
1650386320000|2022-04-19 16:38:40|262.7|260.4|262.68|260.38|262.77|260.47|262.6|260.3|23
1650386330000|2022-04-19 16:38:50|262.69|260.39|262.78|260.48|262.78|260.48|262.53|260.23|18
1650386340000|2022-04-19 16:39:00|262.85|260.55|263.38|261.08|263.39|261.09|262.81|260.51|24
1650386350000|2022-04-19 16:39:10|263.39|261.09|263.32|261.02|263.54|261.24|263.32|261.02|25
1650386360000|2022-04-19 16:39:20|263.36|261.06|262.99|260.69|263.39|261.09|262.96|260.66|26
1650386370000|2022-04-19 16:39:30|262.97|260.67|262.74|260.44|263.14|260.84|262.74|260.44|27
1650386380000|2022-04-19 16:39:40|262.77|260.47|262.1|259.8|262.84|260.54|262.06|259.76|25
1650386390000|2022-04-19 16:39:50|262.05|259.75|261.84|259.54|262.35|260.05|261.82|259.52|33
1650386400000|2022-04-19 16:40:00|261.85|259.55|262.35|260.05|262.35|260.05|261.85|259.55|24
1650386410000|2022-04-19 16:40:10|262.36|260.06|262.06|259.76|262.39|260.09|262.06|259.76|28
1650386420000|2022-04-19 16:40:20|262.21|259.91|262.51|260.21|262.52|260.22|262.16|259.86|21
1650386430000|2022-04-19 16:40:30|262.52|260.22|262.53|260.23|262.53|260.23|262.4|260.1|15
1650386440000|2022-04-19 16:40:40|262.54|260.24|262.45|260.15|262.59|260.29|262.45|260.15|14
1650386450000|2022-04-19 16:40:50|262.42|260.12|262.08|259.78|262.53|260.23|262.08|259.78|14
1650386460000|2022-04-19 16:41:00|262.05|259.75|261.98|259.68|262.05|259.75|261.85|259.55|25
1650386470000|2022-04-19 16:41:10|261.99|259.69|261.92|259.62|262.05|259.75|261.9|259.6|20
1650386480000|2022-04-19 16:41:20|261.91|259.61|261.92|259.62|262.06|259.76|261.89|259.59|20
1650386490000|2022-04-19 16:41:30|261.91|259.61|261.06|258.76|261.92|259.62|260.93|258.63|32
1650386500000|2022-04-19 16:41:40|261.08|258.78|261.2|258.9|261.2|258.9|260.97|258.67|25
1650386510000|2022-04-19 16:41:50|261.23|258.93|260.84|258.54|261.44|259.14|260.81|258.51|27
1650386520000|2022-04-19 16:42:00|261.1|258.8|261.05|258.75|261.25|258.95|260.92|258.62|21
1650386530000|2022-04-19 16:42:10|261.06|258.76|260.55|258.25|261.34|259.04|260.53|258.23|24
1650386540000|2022-04-19 16:42:20|260.53|258.23|260.55|258.25|260.67|258.37|260.35|258.05|27
1650386550000|2022-04-19 16:42:30|260.62|258.32|261.49|259.19|261.59|259.29|260.42|258.12|30
1650386560000|2022-04-19 16:42:40|261.5|259.2|261.88|259.58|262.02|259.72|261.5|259.2|26
1650386570000|2022-04-19 16:42:50|261.86|259.56|261.42|259.12|261.86|259.56|261.36|259.06|28
1650386580000|2022-04-19 16:43:00|261.48|259.18|261.46|259.16|261.59|259.29|261.45|259.15|24
1650386590000|2022-04-19 16:43:10|261.55|259.25|261.65|259.35|261.69|259.39|261.39|259.09|28
1650386600000|2022-04-19 16:43:20|261.69|259.39|261.63|259.33|261.81|259.51|261.62|259.32|20
1650386610000|2022-04-19 16:43:30|261.64|259.34|261.69|259.39|261.71|259.41|261.55|259.25|20
1650386620000|2022-04-19 16:43:40|261.67|259.37|261.64|259.34|261.7|259.4|261.56|259.26|25
1650386630000|2022-04-19 16:43:50|261.65|259.35|261.64|259.34|261.71|259.41|261.63|259.33|16
1650386640000|2022-04-19 16:44:00|261.61|259.31|261.79|259.49|261.79|259.49|261.61|259.31|14
1650386650000|2022-04-19 16:44:10|261.8|259.5|262.04|259.74|262.04|259.74|261.8|259.5|21
1650386660000|2022-04-19 16:44:20|262.05|259.75|261.73|259.43|262.15|259.85|261.73|259.43|24
1650386670000|2022-04-19 16:44:30|261.72|259.42|261.7|259.4|261.75|259.45|261.7|259.4|16
1650386680000|2022-04-19 16:44:40|261.71|259.41|261.81|259.51|261.87|259.57|261.71|259.41|16
1650386690000|2022-04-19 16:44:50|261.82|259.52|262.05|259.75|262.15|259.85|261.82|259.52|15
1650386700000|2022-04-19 16:45:00|261.88|259.58|261.53|259.23|261.88|259.58|261.45|259.15|24
1650386710000|2022-04-19 16:45:10|261.54|259.24|261.37|259.07|261.54|259.24|261.34|259.04|13
1650386720000|2022-04-19 16:45:20|261.36|259.06|261.35|259.05|261.43|259.13|261.33|259.03|17
1650386730000|2022-04-19 16:45:30|261.34|259.04|261.43|259.13|261.44|259.14|261.27|258.97|20
1650386740000|2022-04-19 16:45:40|261.45|259.15|261.06|258.76|261.47|259.17|261.06|258.76|19
1650386750000|2022-04-19 16:45:50|261.07|258.77|261.06|258.76|261.18|258.88|261.06|258.76|11
1650386760000|2022-04-19 16:46:00|261.03|258.73|261.34|259.04|261.34|259.04|261.02|258.72|17
1650386770000|2022-04-19 16:46:10|261.35|259.05|261.56|259.26|261.61|259.31|261.35|259.05|22
1650386780000|2022-04-19 16:46:20|261.59|259.29|261.72|259.42|261.84|259.54|261.59|259.29|15
1650386790000|2022-04-19 16:46:30|261.73|259.43|262.1|259.8|262.1|259.8|261.69|259.39|25
1650386800000|2022-04-19 16:46:40|262.11|259.81|262|259.7|262.11|259.81|261.9|259.6|16
1650386810000|2022-04-19 16:46:50|262.04|259.74|262.11|259.81|262.19|259.89|262.04|259.74|18
1650386820000|2022-04-19 16:47:00|262.1|259.8|262.12|259.82|262.12|259.82|262.09|259.79|4
1650386830000|2022-04-19 16:47:10|262.14|259.84|262.11|259.81|262.33|260.03|262.11|259.81|16
1650386840000|2022-04-19 16:47:20|262.12|259.82|262.17|259.87|262.36|260.06|262.12|259.82|10
1650386850000|2022-04-19 16:47:30|262.13|259.83|261.79|259.49|262.13|259.83|261.73|259.43|23
1650386860000|2022-04-19 16:47:40|261.84|259.54|261.93|259.63|262|259.7|261.82|259.52|18
1650386870000|2022-04-19 16:47:50|261.98|259.68|261.92|259.62|262.02|259.72|261.92|259.62|11
1650386880000|2022-04-19 16:48:00|261.91|259.61|261.92|259.62|262.07|259.77|261.89|259.59|20
1650386890000|2022-04-19 16:48:10|261.91|259.61|261.91|259.61|261.93|259.63|261.91|259.61|5
1650386900000|2022-04-19 16:48:20|261.92|259.62|261.84|259.54|261.97|259.67|261.83|259.53|15
1650386910000|2022-04-19 16:48:30|261.74|259.44|261.47|259.17|261.81|259.51|261.46|259.16|24
1650386920000|2022-04-19 16:48:40|261.48|259.18|261.44|259.14|261.52|259.22|261.42|259.12|8
1650386930000|2022-04-19 16:48:50|261.49|259.19|261.58|259.28|261.62|259.32|261.49|259.19|11
1650386940000|2022-04-19 16:49:00|261.6|259.3|261.48|259.18|261.6|259.3|261.47|259.17|10
1650386950000|2022-04-19 16:49:10|261.49|259.19|261.74|259.44|261.83|259.53|261.49|259.19|22
1650386960000|2022-04-19 16:49:20|261.73|259.43|262.02|259.72|262.02|259.72|261.73|259.43|19
1650386970000|2022-04-19 16:49:30|262.05|259.75|262.09|259.79|262.09|259.79|262.01|259.71|10
1650386980000|2022-04-19 16:49:40|262.1|259.8|262.31|260.01|262.37|260.07|262.1|259.8|17
1650386990000|2022-04-19 16:49:50|262.32|260.02|262.37|260.07|262.37|260.07|262.27|259.97|15
1650387000000|2022-04-19 16:50:00|262.4|260.1|262.53|260.23|262.67|260.37|262.36|260.06|23
1650387010000|2022-04-19 16:50:10|262.51|260.21|262.52|260.22|262.62|260.32|262.48|260.18|20
1650387020000|2022-04-19 16:50:20|262.51|260.21|262.44|260.14|262.57|260.27|262.43|260.13|19
1650387030000|2022-04-19 16:50:30|262.45|260.15|262.7|260.4|262.7|260.4|262.45|260.15|16
1650387040000|2022-04-19 16:50:40|262.65|260.35|262.49|260.19|262.65|260.35|262.49|260.19|9
1650387050000|2022-04-19 16:50:50|262.46|260.16|262.46|260.16|262.47|260.17|262.38|260.08|13
1650387060000|2022-04-19 16:51:00|262.47|260.17|262.44|260.14|262.56|260.26|262.42|260.12|16
1650387070000|2022-04-19 16:51:10|262.43|260.13|262.42|260.12|262.46|260.16|262.42|260.12|12
1650387080000|2022-04-19 16:51:20|262.43|260.13|262.51|260.21|262.51|260.21|262.43|260.13|8
1650387090000|2022-04-19 16:51:30|262.55|260.25|262.63|260.33|262.63|260.33|262.51|260.21|19
1650387100000|2022-04-19 16:51:40|262.64|260.34|262.55|260.25|262.67|260.37|262.54|260.24|12
1650387110000|2022-04-19 16:51:50|262.54|260.24|262.45|260.15|262.55|260.25|262.37|260.07|16
1650387120000|2022-04-19 16:52:00|262.41|260.11|262.43|260.13|262.43|260.13|262.3|260|8
1650387130000|2022-04-19 16:52:10|262.41|260.11|262.33|260.03|262.41|260.11|262.21|259.91|10
1650387140000|2022-04-19 16:52:20|262.3|260|262.53|260.23|262.53|260.23|262.27|259.97|10
1650387150000|2022-04-19 16:52:30|262.52|260.22|262.53|260.23|262.55|260.25|262.52|260.22|5
1650387160000|2022-04-19 16:52:40|262.52|260.22|262.48|260.18|262.56|260.26|262.48|260.18|12
1650387170000|2022-04-19 16:52:50|262.47|260.17|262.45|260.15|262.56|260.26|262.43|260.13|10
1650387180000|2022-04-19 16:53:00|262.43|260.13|262.4|260.1|262.43|260.13|262.39|260.09|4
1650387190000|2022-04-19 16:53:10|262.41|260.11|262.44|260.14|262.45|260.15|262.41|260.11|4
1650387200000|2022-04-19 16:53:20|262.42|260.12|262.46|260.16|262.47|260.17|262.42|260.12|7
1650387210000|2022-04-19 16:53:30|262.47|260.17|262.65|260.35|262.68|260.38|262.47|260.17|17
1650387220000|2022-04-19 16:53:40|262.64|260.34|262.65|260.35|262.7|260.4|262.56|260.26|16
1650387230000|2022-04-19 16:53:50|262.68|260.38|262.67|260.37|262.71|260.41|262.61|260.31|7
1650387240000|2022-04-19 16:54:00|262.66|260.36|262.67|260.37|262.7|260.4|262.66|260.36|7
1650387250000|2022-04-19 16:54:10|262.66|260.36|262.98|260.68|262.98|260.68|262.66|260.36|11
1650387260000|2022-04-19 16:54:20|263.08|260.78|263.07|260.77|263.36|261.06|263.07|260.77|26
1650387270000|2022-04-19 16:54:30|263.02|260.72|262.96|260.66|263.02|260.72|262.84|260.54|14
1650387280000|2022-04-19 16:54:40|262.95|260.65|262.92|260.62|262.96|260.66|262.9|260.6|7
1650387290000|2022-04-19 16:54:50|262.91|260.61|262.91|260.61|262.92|260.62|262.8|260.5|9
1650387300000|2022-04-19 16:55:00|262.86|260.56|262.62|260.32|262.86|260.56|262.47|260.17|17
1650387310000|2022-04-19 16:55:10|262.61|260.31|262.78|260.48|262.78|260.48|262.61|260.31|14
1650387320000|2022-04-19 16:55:20|262.79|260.49|262.75|260.45|262.85|260.55|262.73|260.43|15
1650387330000|2022-04-19 16:55:30|262.74|260.44|262.49|260.19|262.74|260.44|262.48|260.18|13
1650387340000|2022-04-19 16:55:40|262.45|260.15|262.52|260.22|262.54|260.24|262.45|260.15|8
1650387350000|2022-04-19 16:55:50|262.53|260.23|262.55|260.25|262.55|260.25|262.52|260.22|6
1650387360000|2022-04-19 16:56:00|262.54|260.24|262.53|260.23|262.56|260.26|262.53|260.23|9
1650387370000|2022-04-19 16:56:10|262.41|260.11|262.55|260.25|262.56|260.26|262.41|260.11|12
1650387380000|2022-04-19 16:56:20|262.54|260.24|262.45|260.15|262.55|260.25|262.41|260.11|11
1650387390000|2022-04-19 16:56:30|262.44|260.14|262.36|260.06|262.44|260.14|262.36|260.06|4
1650387400000|2022-04-19 16:56:40|262.37|260.07|262.35|260.05|262.37|260.07|262.33|260.03|5
1650387410000|2022-04-19 16:56:50|262.33|260.03|262.35|260.05|262.37|260.07|262.33|260.03|6
1650387420000|2022-04-19 16:57:00|262.34|260.04|262.36|260.06|262.36|260.06|262.34|260.04|5
1650387430000|2022-04-19 16:57:10|262.38|260.08|262.15|259.85|262.39|260.09|262.14|259.84|20
1650387440000|2022-04-19 16:57:20|262.14|259.84|262.01|259.71|262.18|259.88|262.01|259.71|18
1650387450000|2022-04-19 16:57:30|262.04|259.74|262.06|259.76|262.09|259.79|261.99|259.69|13
1650387460000|2022-04-19 16:57:40|262.05|259.75|262.18|259.88|262.35|260.05|261.99|259.69|23
1650387470000|2022-04-19 16:57:50|262.17|259.87|262.01|259.71|262.17|259.87|262.01|259.71|9
1650387480000|2022-04-19 16:58:00|262.03|259.73|262.07|259.77|262.07|259.77|262.01|259.71|5
1650387490000|2022-04-19 16:58:10|262.08|259.78|262.06|259.76|262.08|259.78|262.05|259.75|6
1650387500000|2022-04-19 16:58:20|262.08|259.78|262.01|259.71|262.1|259.8|262.01|259.71|8
1650387510000|2022-04-19 16:58:30|262|259.7|262|259.7|262|259.7|262|259.7|1
1650387520000|2022-04-19 16:58:40|262.03|259.73|262.2|259.9|262.2|259.9|262.03|259.73|10
1650387530000|2022-04-19 16:58:50|262.19|259.89|262.11|259.81|262.2|259.9|262.1|259.8|6
1650387540000|2022-04-19 16:59:00|262.1|259.8|262.16|259.86|262.19|259.89|262.09|259.79|12
1650387550000|2022-04-19 16:59:10|262.17|259.87|262.7|260.4|262.7|260.4|262.17|259.87|18
1650387560000|2022-04-19 16:59:20|262.71|260.41|262.82|260.52|262.82|260.52|262.71|260.41|13
1650387570000|2022-04-19 16:59:30|262.86|260.56|262.79|260.49|262.91|260.61|262.78|260.48|11
1650387580000|2022-04-19 16:59:40|262.8|260.5|262.88|260.58|262.88|260.58|262.71|260.41|11
1650387590000|2022-04-19 16:59:50|262.85|260.55|262.58|260.28|262.85|260.55|262.55|260.25|18
1650387600000|2022-04-19 17:00:00|262.59|260.29|262.48|260.18|262.68|260.38|262.47|260.17|20
1650387610000|2022-04-19 17:00:10|262.5|260.2|262.46|260.16|262.5|260.2|262.46|260.16|5
1650387620000|2022-04-19 17:00:20|262.47|260.17|262.43|260.13|262.47|260.17|262.42|260.12|6
1650387640000|2022-04-19 17:00:40|262.44|260.14|262.53|260.23|262.53|260.23|262.44|260.14|5
1650387650000|2022-04-19 17:00:50|262.54|260.24|262.33|260.03|262.54|260.24|262.32|260.02|11
1650387660000|2022-04-19 17:01:00|262.34|260.04|262.55|260.25|262.55|260.25|262.34|260.04|12
1650387670000|2022-04-19 17:01:10|262.56|260.26|262.62|260.32|262.62|260.32|262.52|260.22|8
1650387680000|2022-04-19 17:01:20|262.61|260.31|262.9|260.6|263.31|261.01|262.61|260.31|26
1650387690000|2022-04-19 17:01:30|262.88|260.58|262.75|260.45|262.88|260.58|262.67|260.37|19
1650387700000|2022-04-19 17:01:40|262.77|260.47|262.64|260.34|262.78|260.48|262.64|260.34|13
1650387710000|2022-04-19 17:01:50|262.62|260.32|262.8|260.5|262.81|260.51|262.62|260.32|7
1650387720000|2022-04-19 17:02:00|262.81|260.51|262.97|260.67|262.97|260.67|262.81|260.51|14
1650387730000|2022-04-19 17:02:10|262.98|260.68|263.44|261.14|263.44|261.14|262.96|260.66|17
1650387740000|2022-04-19 17:02:20|263.49|261.19|263.19|260.89|263.5|261.2|263.17|260.87|15
1650387750000|2022-04-19 17:02:30|263.17|260.87|263.38|261.08|263.38|261.08|263.17|260.87|10
1650387760000|2022-04-19 17:02:40|263.35|261.05|263.39|261.09|263.41|261.11|263.34|261.04|5
1650387770000|2022-04-19 17:02:50|263.42|261.12|263.33|261.03|263.42|261.12|263.31|261.01|8
1650387780000|2022-04-19 17:03:00|263.3|261|263.28|260.98|263.32|261.02|263.14|260.84|14
1650387790000|2022-04-19 17:03:10|263.29|260.99|263.34|261.04|263.34|261.04|263.28|260.98|14
1650387800000|2022-04-19 17:03:20|263.35|261.05|263.27|260.97|263.35|261.05|263.27|260.97|6
1650387810000|2022-04-19 17:03:30|263.24|260.94|263.02|260.72|263.24|260.94|263|260.7|11
1650387820000|2022-04-19 17:03:40|263.01|260.71|262.83|260.53|263.02|260.72|262.83|260.53|15
1650387830000|2022-04-19 17:03:50|262.8|260.5|262.73|260.43|262.83|260.53|262.73|260.43|10
1650387840000|2022-04-19 17:04:00|262.72|260.42|262.81|260.51|262.86|260.56|262.72|260.42|10
1650387850000|2022-04-19 17:04:10|262.8|260.5|262.75|260.45|262.8|260.5|262.75|260.45|3
1650387860000|2022-04-19 17:04:20|262.76|260.46|262.92|260.62|262.92|260.62|262.76|260.46|19
1650387870000|2022-04-19 17:04:30|262.96|260.66|262.92|260.62|263.01|260.71|262.92|260.62|10
1650387880000|2022-04-19 17:04:40|262.93|260.63|262.85|260.55|262.93|260.63|262.84|260.54|11
1650387890000|2022-04-19 17:04:50|262.84|260.54|262.81|260.51|262.84|260.54|262.8|260.5|7
1650387900000|2022-04-19 17:05:00|262.8|260.5|262.66|260.36|262.8|260.5|262.66|260.36|8
1650387910000|2022-04-19 17:05:10|262.64|260.34|262.62|260.32|262.68|260.38|262.62|260.32|6
1650387920000|2022-04-19 17:05:20|262.61|260.31|262.53|260.23|262.61|260.31|262.5|260.2|11
1650387930000|2022-04-19 17:05:30|262.52|260.22|262.49|260.19|262.56|260.26|262.49|260.19|12
1650387940000|2022-04-19 17:05:40|262.5|260.2|262.38|260.08|262.5|260.2|262.38|260.08|12
1650387950000|2022-04-19 17:05:50|262.36|260.06|262.17|259.87|262.38|260.08|262.17|259.87|21
1650387960000|2022-04-19 17:06:00|262.11|259.81|262.47|260.17|262.47|260.17|262.08|259.78|21
1650387970000|2022-04-19 17:06:10|262.45|260.15|262.44|260.14|262.49|260.19|262.44|260.14|9
1650387980000|2022-04-19 17:06:20|262.43|260.13|262.12|259.82|262.46|260.16|262.12|259.82|14
1650387990000|2022-04-19 17:06:30|262.09|259.79|262.16|259.86|262.16|259.86|262.01|259.71|5
1650388000000|2022-04-19 17:06:40|262.17|259.87|262.4|260.1|262.43|260.13|262.16|259.86|11
1650388010000|2022-04-19 17:06:50|262.41|260.11|262.14|259.84|262.41|260.11|262.13|259.83|19
1650388020000|2022-04-19 17:07:00|262.13|259.83|261.97|259.67|262.13|259.83|261.97|259.67|12
1650388030000|2022-04-19 17:07:10|261.93|259.63|261.59|259.29|261.93|259.63|261.59|259.29|12
1650388040000|2022-04-19 17:07:20|261.62|259.32|261.66|259.36|261.76|259.46|261.62|259.32|18
1650388050000|2022-04-19 17:07:30|261.65|259.35|261.69|259.39|261.82|259.52|261.65|259.35|16
1650388060000|2022-04-19 17:07:40|261.66|259.36|261.73|259.43|261.74|259.44|261.66|259.36|8
1650388070000|2022-04-19 17:07:50|261.74|259.44|261.86|259.56|261.88|259.58|261.74|259.44|10
1650388080000|2022-04-19 17:08:00|261.91|259.61|261.77|259.47|261.91|259.61|261.77|259.47|9
1650388090000|2022-04-19 17:08:10|261.81|259.51|261.91|259.61|261.91|259.61|261.8|259.5|10
1650388100000|2022-04-19 17:08:20|261.95|259.65|262|259.7|262.01|259.71|261.95|259.65|5
1650388110000|2022-04-19 17:08:30|261.97|259.67|261.94|259.64|261.97|259.67|261.94|259.64|3
1650388120000|2022-04-19 17:08:40|261.93|259.63|261.81|259.51|261.93|259.63|261.81|259.51|8
1650388130000|2022-04-19 17:08:50|261.77|259.47|261.76|259.46|261.77|259.47|261.72|259.42|4
1650388140000|2022-04-19 17:09:00|261.81|259.51|261.72|259.42|261.81|259.51|261.67|259.37|10
1650388150000|2022-04-19 17:09:10|261.78|259.48|261.82|259.52|261.82|259.52|261.77|259.47|6
1650388160000|2022-04-19 17:09:20|261.81|259.51|261.76|259.46|261.81|259.51|261.75|259.45|12
1650388170000|2022-04-19 17:09:30|261.75|259.45|261.68|259.38|261.76|259.46|261.68|259.38|10
1650388180000|2022-04-19 17:09:40|261.69|259.39|261.52|259.22|261.69|259.39|261.52|259.22|18
1650388190000|2022-04-19 17:09:50|261.5|259.2|261.4|259.1|261.51|259.21|261.39|259.09|16
1650388200000|2022-04-19 17:10:00|261.25|258.95|261.26|258.96|261.36|259.06|260.98|258.68|24
1650388210000|2022-04-19 17:10:10|261.31|259.01|261.4|259.1|261.44|259.14|261.29|258.99|14
1650388220000|2022-04-19 17:10:20|261.41|259.11|261.16|258.86|261.41|259.11|261.16|258.86|14
1650388230000|2022-04-19 17:10:30|261.13|258.83|261.31|259.01|261.32|259.02|261.13|258.83|11
1650388240000|2022-04-19 17:10:40|261.39|259.09|261.31|259.01|261.4|259.1|261.31|259.01|7
1650388250000|2022-04-19 17:10:50|261.32|259.02|261.06|258.76|261.35|259.05|261.06|258.76|12
1650388260000|2022-04-19 17:11:00|261.07|258.77|260.81|258.51|261.1|258.8|260.78|258.48|21
1650388270000|2022-04-19 17:11:10|260.79|258.49|260.92|258.62|260.92|258.62|260.79|258.49|9
1650388280000|2022-04-19 17:11:20|260.9|258.6|260.8|258.5|260.93|258.63|260.8|258.5|9
1650388290000|2022-04-19 17:11:30|260.83|258.53|260.86|258.56|260.86|258.56|260.82|258.52|9
1650388300000|2022-04-19 17:11:40|260.82|258.52|260.82|258.52|260.83|258.53|260.77|258.47|5
1650388310000|2022-04-19 17:11:50|260.81|258.51|260.6|258.3|260.82|258.52|260.6|258.3|14
1650388320000|2022-04-19 17:12:00|260.59|258.29|260.58|258.28|260.59|258.29|260.48|258.18|20
1650388330000|2022-04-19 17:12:10|260.59|258.29|260.64|258.34|260.65|258.35|260.56|258.26|9
1650388340000|2022-04-19 17:12:20|260.62|258.32|260.73|258.43|260.73|258.43|260.62|258.32|6
1650388350000|2022-04-19 17:12:30|260.82|258.52|260.82|258.52|260.9|258.6|260.75|258.45|12
1650388360000|2022-04-19 17:12:40|260.83|258.53|260.6|258.3|260.83|258.53|260.56|258.26|18
1650388370000|2022-04-19 17:12:50|260.59|258.29|260.48|258.18|260.59|258.29|260.48|258.18|13
1650388380000|2022-04-19 17:13:00|260.49|258.19|260.65|258.35|260.65|258.35|260.47|258.17|8
1650388390000|2022-04-19 17:13:10|260.58|258.28|260.61|258.31|260.65|258.35|260.58|258.28|10
1650388400000|2022-04-19 17:13:20|260.6|258.3|260.31|258.01|260.6|258.3|260.31|258.01|14
1650388410000|2022-04-19 17:13:30|260.3|258|259.71|257.41|260.3|258|259.55|257.25|21
1650388420000|2022-04-19 17:13:40|259.73|257.43|259.82|257.52|259.91|257.61|259.72|257.42|23
1650388430000|2022-04-19 17:13:50|259.83|257.53|259.89|257.59|259.9|257.6|259.82|257.52|10
1650388440000|2022-04-19 17:14:00|259.9|257.6|260.27|257.97|260.4|258.1|259.9|257.6|12
1650388450000|2022-04-19 17:14:10|260.32|258.02|260.41|258.11|260.45|258.15|260.21|257.91|21
1650388460000|2022-04-19 17:14:20|260.39|258.09|260.29|257.99|260.41|258.11|260.28|257.98|18
1650388470000|2022-04-19 17:14:30|260.33|258.03|260.39|258.09|260.44|258.14|260.28|257.98|15
1650388480000|2022-04-19 17:14:40|260.45|258.15|260.29|257.99|260.45|258.15|260.25|257.95|12
1650388490000|2022-04-19 17:14:50|260.23|257.93|260.48|258.18|260.48|258.18|260.22|257.92|12
1650388500000|2022-04-19 17:15:00|260.45|258.15|260.72|258.42|260.72|258.42|260.44|258.14|16
1650388510000|2022-04-19 17:15:10|260.7|258.4|260.8|258.5|260.8|258.5|260.61|258.31|9
1650388520000|2022-04-19 17:15:20|260.79|258.49|260.86|258.56|260.86|258.56|260.72|258.42|13
1650388530000|2022-04-19 17:15:30|260.82|258.52|260.89|258.59|260.89|258.59|260.79|258.49|7
1650388540000|2022-04-19 17:15:40|260.86|258.56|260.76|258.46|260.86|258.56|260.73|258.43|10
1650388550000|2022-04-19 17:15:50|260.81|258.51|260.81|258.51|260.82|258.52|260.79|258.49|6
1650388560000|2022-04-19 17:16:00|260.83|258.53|260.84|258.54|260.91|258.61|260.83|258.53|11
1650388570000|2022-04-19 17:16:10|260.85|258.55|260.9|258.6|260.91|258.61|260.81|258.51|8
1650388590000|2022-04-19 17:16:30|260.92|258.62|260.89|258.59|260.92|258.62|260.89|258.59|3
1650388600000|2022-04-19 17:16:40|260.81|258.51|260.83|258.53|260.83|258.53|260.8|258.5|5
1650388610000|2022-04-19 17:16:50|260.81|258.51|260.91|258.61|260.91|258.61|260.81|258.51|6
1650388620000|2022-04-19 17:17:00|260.9|258.6|260.83|258.53|260.91|258.61|260.81|258.51|7
1650388630000|2022-04-19 17:17:10|260.82|258.52|260.81|258.51|260.83|258.53|260.81|258.51|3
1650388640000|2022-04-19 17:17:20|260.89|258.59|260.89|258.59|260.89|258.59|260.89|258.59|1
1650388650000|2022-04-19 17:17:30|260.87|258.57|260.89|258.59|260.9|258.6|260.87|258.57|3
1650388670000|2022-04-19 17:17:50|260.88|258.58|260.89|258.59|260.89|258.59|260.88|258.58|2
1650388680000|2022-04-19 17:18:00|260.91|258.61|261.52|259.22|261.54|259.24|260.89|258.59|21
1650388690000|2022-04-19 17:18:10|261.55|259.25|261.14|258.84|261.55|259.25|261.11|258.81|19
1650388700000|2022-04-19 17:18:20|261.13|258.83|261.19|258.89|261.19|258.89|261.07|258.77|12
1650388710000|2022-04-19 17:18:30|261.17|258.87|261.32|259.02|261.32|259.02|261.16|258.86|8
1650388720000|2022-04-19 17:18:40|261.34|259.04|261.48|259.18|261.48|259.18|261.34|259.04|9
1650388730000|2022-04-19 17:18:50|261.47|259.17|261.41|259.11|261.47|259.17|261.4|259.1|16
1650388740000|2022-04-19 17:19:00|261.4|259.1|261.43|259.13|261.46|259.16|261.4|259.1|7
1650388750000|2022-04-19 17:19:10|261.44|259.14|261.43|259.13|261.45|259.15|261.26|258.96|14
1650388760000|2022-04-19 17:19:20|261.45|259.15|261.46|259.16|261.47|259.17|261.43|259.13|8
1650388770000|2022-04-19 17:19:30|261.45|259.15|260.93|258.63|261.46|259.16|260.92|258.62|20
1650388780000|2022-04-19 17:19:40|260.92|258.62|261.09|258.79|261.09|258.79|260.92|258.62|12
1650388790000|2022-04-19 17:19:50|261.07|258.77|261.09|258.79|261.1|258.8|261.07|258.77|6
1650388800000|2022-04-19 17:20:00|261.32|259.02|261.52|259.22|261.52|259.22|261.26|258.96|15
1650388810000|2022-04-19 17:20:10|261.49|259.19|261.78|259.48|261.78|259.48|261.49|259.19|13
1650388820000|2022-04-19 17:20:20|261.85|259.55|261.96|259.66|261.96|259.66|261.74|259.44|7
1650388830000|2022-04-19 17:20:30|261.9|259.6|261.99|259.69|262.07|259.77|261.9|259.6|8
1650388840000|2022-04-19 17:20:40|262.04|259.74|262.09|259.79|262.28|259.98|262.01|259.71|15
1650388850000|2022-04-19 17:20:50|262.07|259.77|261.93|259.63|262.09|259.79|261.92|259.62|8
1650388860000|2022-04-19 17:21:00|261.99|259.69|262.09|259.79|262.09|259.79|261.98|259.68|12
1650388870000|2022-04-19 17:21:10|262.12|259.82|262.19|259.89|262.43|260.13|262.12|259.82|16
1650388880000|2022-04-19 17:21:20|262.2|259.9|262.36|260.06|262.36|260.06|262.16|259.86|10
1650388890000|2022-04-19 17:21:30|262.32|260.02|262.41|260.11|262.51|260.21|262.28|259.98|20
1650388900000|2022-04-19 17:21:40|262.4|260.1|262.4|260.1|262.46|260.16|262.4|260.1|5
1650388910000|2022-04-19 17:21:50|262.39|260.09|262.38|260.08|262.39|260.09|262.36|260.06|9
1650388920000|2022-04-19 17:22:00|262.23|259.93|262.12|259.82|262.23|259.93|262.1|259.8|12
1650388930000|2022-04-19 17:22:10|262.1|259.8|262.32|260.02|262.32|260.02|262.1|259.8|9
1650388940000|2022-04-19 17:22:20|262.33|260.03|262.37|260.07|262.37|260.07|262.33|260.03|6
1650388950000|2022-04-19 17:22:30|262.34|260.04|262.48|260.18|262.53|260.23|262.34|260.04|11
1650388960000|2022-04-19 17:22:40|262.49|260.19|262.47|260.17|262.55|260.25|262.47|260.17|6
1650388970000|2022-04-19 17:22:50|262.46|260.16|262.37|260.07|262.49|260.19|262.37|260.07|13
1650388980000|2022-04-19 17:23:00|262.4|260.1|262.37|260.07|262.41|260.11|262.37|260.07|4
1650388990000|2022-04-19 17:23:10|262.38|260.08|262.1|259.8|262.44|260.14|262.1|259.8|11
1650389000000|2022-04-19 17:23:20|262.16|259.86|262.11|259.81|262.16|259.86|262.07|259.77|8
1650389010000|2022-04-19 17:23:30|262.09|259.79|262.04|259.74|262.11|259.81|262.03|259.73|8
1650389020000|2022-04-19 17:23:40|262.03|259.73|262.11|259.81|262.11|259.81|262.03|259.73|8
1650389030000|2022-04-19 17:23:50|262.1|259.8|262.04|259.74|262.1|259.8|262.03|259.73|8
1650389040000|2022-04-19 17:24:00|262.05|259.75|262.04|259.74|262.08|259.78|262.04|259.74|8
1650389050000|2022-04-19 17:24:10|262.05|259.75|262.02|259.72|262.05|259.75|261.96|259.66|9
1650389060000|2022-04-19 17:24:20|262.01|259.71|261.94|259.64|262.01|259.71|261.93|259.63|10
1650389070000|2022-04-19 17:24:30|261.93|259.63|261.84|259.54|261.93|259.63|261.84|259.54|6
1650389080000|2022-04-19 17:24:40|261.88|259.58|261.83|259.53|261.89|259.59|261.83|259.53|8
1650389090000|2022-04-19 17:24:50|261.85|259.55|261.94|259.64|261.94|259.64|261.85|259.55|5
1650389100000|2022-04-19 17:25:00|261.91|259.61|262.11|259.81|262.11|259.81|261.91|259.61|8
1650389110000|2022-04-19 17:25:10|262.06|259.76|262.11|259.81|262.11|259.81|262.06|259.76|3
1650389120000|2022-04-19 17:25:20|262.09|259.79|262.01|259.71|262.11|259.81|262.01|259.71|4
1650389130000|2022-04-19 17:25:30|262|259.7|261.82|259.52|262|259.7|261.82|259.52|14
1650389140000|2022-04-19 17:25:40|261.91|259.61|261.77|259.47|261.91|259.61|261.75|259.45|15
1650389150000|2022-04-19 17:25:50|261.76|259.46|261.83|259.53|261.83|259.53|261.72|259.42|12
1650389160000|2022-04-19 17:26:00|261.84|259.54|261.82|259.52|261.86|259.56|261.82|259.52|6
1650389170000|2022-04-19 17:26:10|261.83|259.53|261.78|259.48|261.83|259.53|261.78|259.48|4
1650389180000|2022-04-19 17:26:20|261.8|259.5|261.66|259.36|261.8|259.5|261.66|259.36|9
1650389190000|2022-04-19 17:26:30|261.67|259.37|261.64|259.34|261.71|259.41|261.63|259.33|10
1650389200000|2022-04-19 17:26:40|261.65|259.35|261.6|259.3|261.65|259.35|261.59|259.29|9
1650389210000|2022-04-19 17:26:50|261.59|259.29|261.49|259.19|261.61|259.31|261.49|259.19|9
1650389220000|2022-04-19 17:27:00|261.48|259.18|261.08|258.78|261.49|259.19|261.08|258.78|23
1650389230000|2022-04-19 17:27:10|261.06|258.76|260.85|258.55|261.07|258.77|260.82|258.52|30
1650389240000|2022-04-19 17:27:20|260.86|258.56|261.06|258.76|261.11|258.81|260.86|258.56|14
1650389250000|2022-04-19 17:27:30|261.07|258.77|261.34|259.04|261.39|259.09|261.07|258.77|17
1650389260000|2022-04-19 17:27:40|261.18|258.88|261.08|258.78|261.2|258.9|261.05|258.75|16
1650389270000|2022-04-19 17:27:50|261.07|258.77|261.13|258.83|261.13|258.83|261.02|258.72|11
1650389280000|2022-04-19 17:28:00|261.21|258.91|261.53|259.23|261.53|259.23|261.21|258.91|18
1650389290000|2022-04-19 17:28:10|261.57|259.27|261.44|259.14|261.62|259.32|261.44|259.14|18
1650389300000|2022-04-19 17:28:20|261.48|259.18|261.46|259.16|261.51|259.21|261.45|259.15|5
1650389310000|2022-04-19 17:28:30|261.51|259.21|261.44|259.14|261.51|259.21|261.41|259.11|12
1650389320000|2022-04-19 17:28:40|261.42|259.12|261.43|259.13|261.43|259.13|261.42|259.12|2
1650389330000|2022-04-19 17:28:50|261.44|259.14|261.13|258.83|261.47|259.17|261.13|258.83|14
1650389340000|2022-04-19 17:29:00|261.14|258.84|261.04|258.74|261.14|258.84|260.9|258.6|20
1650389350000|2022-04-19 17:29:10|261.03|258.73|261.56|259.26|261.58|259.28|261.03|258.73|17
1650389360000|2022-04-19 17:29:20|261.57|259.27|262.1|259.8|262.29|259.99|261.57|259.27|18
1650389370000|2022-04-19 17:29:30|262.09|259.79|262|259.7|262.09|259.79|261.97|259.67|5
1650389380000|2022-04-19 17:29:40|261.99|259.69|262.13|259.83|262.13|259.83|261.89|259.59|22
1650389390000|2022-04-19 17:29:50|262.08|259.78|262.1|259.8|262.1|259.8|262.05|259.75|4
1650389400000|2022-04-19 17:30:00|262.01|259.71|262.01|259.71|262.01|259.71|261.84|259.54|16
1650389410000|2022-04-19 17:30:10|262.07|259.77|262.1|259.8|262.1|259.8|262.04|259.74|9
1650389420000|2022-04-19 17:30:20|262.08|259.78|262.1|259.8|262.1|259.8|262|259.7|8
1650389430000|2022-04-19 17:30:30|262.08|259.78|262.07|259.77|262.08|259.78|262.07|259.77|2
1650389440000|2022-04-19 17:30:40|262.1|259.8|262.27|259.97|262.27|259.97|262.08|259.78|12
1650389450000|2022-04-19 17:30:50|262.29|259.99|262.36|260.06|262.46|260.16|262.29|259.99|9
1650389460000|2022-04-19 17:31:00|262.37|260.07|262.57|260.27|262.68|260.38|262.37|260.07|20
1650389470000|2022-04-19 17:31:10|262.58|260.28|262.68|260.38|262.72|260.42|262.58|260.28|11
1650389480000|2022-04-19 17:31:20|262.64|260.34|262.75|260.45|262.75|260.45|262.58|260.28|4
1650389490000|2022-04-19 17:31:30|262.68|260.38|262.55|260.25|262.69|260.39|262.55|260.25|6
1650389500000|2022-04-19 17:31:40|262.48|260.18|262.29|259.99|262.5|260.2|262.29|259.99|17
1650389510000|2022-04-19 17:31:50|262.19|259.89|262.1|259.8|262.19|259.89|262.1|259.8|8
1650389520000|2022-04-19 17:32:00|262.09|259.79|262.09|259.79|262.1|259.8|262.06|259.76|7
1650389530000|2022-04-19 17:32:10|262.08|259.78|262.02|259.72|262.08|259.78|262.02|259.72|3
1650389540000|2022-04-19 17:32:20|262.01|259.71|262|259.7|262.04|259.74|261.99|259.69|8
1650389550000|2022-04-19 17:32:30|262.01|259.71|261.98|259.68|262.01|259.71|261.96|259.66|4
1650389560000|2022-04-19 17:32:40|261.99|259.69|262.07|259.77|262.07|259.77|261.98|259.68|11
1650389570000|2022-04-19 17:32:50|262.08|259.78|262.31|260.01|262.31|260.01|262.08|259.78|10
1650389580000|2022-04-19 17:33:00|262.32|260.02|262.33|260.03|262.33|260.03|262.31|260.01|7
1650389590000|2022-04-19 17:33:10|262.36|260.06|262.19|259.89|262.36|260.06|262.19|259.89|8
1650389600000|2022-04-19 17:33:20|262.27|259.97|262.14|259.84|262.29|259.99|262.14|259.84|7
1650389610000|2022-04-19 17:33:30|262.19|259.89|262.13|259.83|262.22|259.92|262.13|259.83|11
1650389620000|2022-04-19 17:33:40|262.11|259.81|262.14|259.84|262.14|259.84|262.11|259.81|4
1650389630000|2022-04-19 17:33:50|262.16|259.86|262.21|259.91|262.24|259.94|262.12|259.82|8
1650389640000|2022-04-19 17:34:00|262.2|259.9|262.14|259.84|262.21|259.91|262.14|259.84|9
1650389650000|2022-04-19 17:34:10|262.18|259.88|262.21|259.91|262.3|260|262.13|259.83|13
1650389660000|2022-04-19 17:34:20|262.13|259.83|262.44|260.14|262.61|260.31|262.12|259.82|21
1650389670000|2022-04-19 17:34:30|262.47|260.17|262.31|260.01|262.48|260.18|262.31|260.01|11
1650389680000|2022-04-19 17:34:40|262.24|259.94|261.96|259.66|262.26|259.96|261.96|259.66|17
1650389690000|2022-04-19 17:34:50|261.94|259.64|261.82|259.52|261.94|259.64|261.8|259.5|8
1650389700000|2022-04-19 17:35:00|261.83|259.53|262.01|259.71|262.01|259.71|261.81|259.51|12
1650389710000|2022-04-19 17:35:10|262.02|259.72|262.01|259.71|262.03|259.73|262|259.7|8
1650389720000|2022-04-19 17:35:20|262|259.7|261.98|259.68|262.02|259.72|261.97|259.67|9
1650389730000|2022-04-19 17:35:30|261.99|259.69|262.11|259.81|262.11|259.81|261.98|259.68|7
1650389740000|2022-04-19 17:35:40|262.12|259.82|262.1|259.8|262.12|259.82|262.1|259.8|3
1650389750000|2022-04-19 17:35:50|262.09|259.79|262.1|259.8|262.11|259.81|262.09|259.79|7
1650389760000|2022-04-19 17:36:00|262.11|259.81|262.31|260.01|262.31|260.01|262.1|259.8|12
1650389770000|2022-04-19 17:36:10|262.35|260.05|262.99|260.69|263.2|260.9|262.35|260.05|31
1650389780000|2022-04-19 17:36:20|262.95|260.65|263.04|260.74|263.1|260.8|262.95|260.65|15
1650389790000|2022-04-19 17:36:30|263.02|260.72|263.32|261.02|263.32|261.02|263.01|260.71|4
1650389800000|2022-04-19 17:36:40|263.3|261|263.29|260.99|263.34|261.04|262.99|260.69|20
1650389810000|2022-04-19 17:36:50|263.3|261|263.12|260.82|263.41|261.11|263.12|260.82|14
1650389820000|2022-04-19 17:37:00|263.14|260.84|263.84|261.54|263.91|261.61|263.13|260.83|18
1650389830000|2022-04-19 17:37:10|263.86|261.56|263.81|261.51|264.05|261.75|263.81|261.51|14
1650389840000|2022-04-19 17:37:20|263.83|261.53|264.82|262.52|264.82|262.52|263.76|261.46|34
1650389850000|2022-04-19 17:37:30|264.79|262.49|265.46|263.16|265.46|263.16|264.75|262.45|28
1650389860000|2022-04-19 17:37:40|265.69|263.39|267.13|264.83|267.33|265.03|265.61|263.31|36
1650389870000|2022-04-19 17:37:50|267|264.7|265.97|263.67|267|264.7|265.91|263.61|31
1650389880000|2022-04-19 17:38:00|265.98|263.68|265.88|263.58|266.37|264.07|265.78|263.48|28
1650389890000|2022-04-19 17:38:10|265.92|263.62|265.7|263.4|265.95|263.65|265.43|263.13|30
1650389900000|2022-04-19 17:38:20|265.68|263.38|265.86|263.56|265.86|263.56|265.56|263.26|23
1650389910000|2022-04-19 17:38:30|265.89|263.59|265.54|263.24|265.92|263.62|265.54|263.24|26
1650389920000|2022-04-19 17:38:40|265.52|263.22|265.39|263.09|265.52|263.22|264.95|262.65|25
1650389930000|2022-04-19 17:38:50|265.34|263.04|265.43|263.13|265.56|263.26|265.3|263|27
1650389940000|2022-04-19 17:39:00|265.46|263.16|265.18|262.88|265.46|263.16|265.16|262.86|24
1650389950000|2022-04-19 17:39:10|265.17|262.87|265.69|263.39|265.69|263.39|265.12|262.82|27
1650389960000|2022-04-19 17:39:20|265.7|263.4|265.78|263.48|265.81|263.51|265.51|263.21|26
1650389970000|2022-04-19 17:39:30|265.8|263.5|265.77|263.47|265.86|263.56|265.68|263.38|14
1650389980000|2022-04-19 17:39:40|265.78|263.48|265.45|263.15|265.79|263.49|265.44|263.14|21
1650389990000|2022-04-19 17:39:50|265.46|263.16|265.62|263.32|265.68|263.38|265.41|263.11|18
1650390000000|2022-04-19 17:40:00|265.61|263.31|265.11|262.81|265.61|263.31|265.08|262.78|19
1650390010000|2022-04-19 17:40:10|265.12|262.82|265.11|262.81|265.16|262.86|265.02|262.72|17
1650390020000|2022-04-19 17:40:20|265.12|262.82|265.01|262.71|265.12|262.82|265|262.7|9
1650390030000|2022-04-19 17:40:30|265|262.7|264.97|262.67|265|262.7|264.8|262.5|17
1650390040000|2022-04-19 17:40:40|264.98|262.68|265.1|262.8|265.1|262.8|264.98|262.68|8
1650390050000|2022-04-19 17:40:50|265.09|262.79|264.87|262.57|265.09|262.79|264.87|262.57|21
1650390060000|2022-04-19 17:41:00|264.86|262.56|264.76|262.46|264.87|262.57|264.51|262.21|13
1650390070000|2022-04-19 17:41:10|264.86|262.56|265.3|263|265.3|263|264.83|262.53|22
1650390080000|2022-04-19 17:41:20|265.24|262.94|264.91|262.61|265.24|262.94|264.89|262.59|20
1650390090000|2022-04-19 17:41:30|264.92|262.62|264.76|262.46|264.92|262.62|264.61|262.31|22
1650390100000|2022-04-19 17:41:40|264.77|262.47|264.61|262.31|264.78|262.48|264.61|262.31|17
1650390110000|2022-04-19 17:41:50|264.6|262.3|264.52|262.22|264.62|262.32|264.41|262.11|21
1650390120000|2022-04-19 17:42:00|264.48|262.18|264.39|262.09|264.5|262.2|264.39|262.09|16
1650390130000|2022-04-19 17:42:10|264.37|262.07|264.51|262.21|264.54|262.24|264.17|261.87|18
1650390140000|2022-04-19 17:42:20|264.52|262.22|264.46|262.16|264.52|262.22|264.36|262.06|17
1650390150000|2022-04-19 17:42:30|264.47|262.17|264.39|262.09|264.49|262.19|264.39|262.09|10
1650390160000|2022-04-19 17:42:40|264.35|262.05|264.05|261.75|264.39|262.09|264.05|261.75|17
1650390170000|2022-04-19 17:42:50|264.04|261.74|264.31|262.01|264.34|262.04|264.02|261.72|17
1650390180000|2022-04-19 17:43:00|264.3|262|264.16|261.86|264.3|262|264.15|261.85|14
1650390190000|2022-04-19 17:43:10|264.24|261.94|264.21|261.91|264.27|261.97|264.19|261.89|12
1650390200000|2022-04-19 17:43:20|264.2|261.9|264.06|261.76|264.2|261.9|264.06|261.76|7
1650390210000|2022-04-19 17:43:30|264.05|261.75|264.1|261.8|264.1|261.8|264.04|261.74|9
1650390230000|2022-04-19 17:43:50|264.11|261.81|264.1|261.8|264.11|261.81|264.1|261.8|4
1650390240000|2022-04-19 17:44:00|264.11|261.81|264.09|261.79|264.11|261.81|264.09|261.79|3
1650390250000|2022-04-19 17:44:10|264.12|261.82|264.97|262.67|264.97|262.67|264.12|261.82|11
1650390260000|2022-04-19 17:44:20|264.98|262.68|265.33|263.03|265.35|263.05|264.93|262.63|18
1650390270000|2022-04-19 17:44:30|265.34|263.04|264.97|262.67|265.42|263.12|264.8|262.5|25
1650390280000|2022-04-19 17:44:40|264.93|262.63|265.1|262.8|265.1|262.8|264.75|262.45|20
1650390290000|2022-04-19 17:44:50|265.11|262.81|265.2|262.9|265.36|263.06|265.11|262.81|11
1650390300000|2022-04-19 17:45:00|265.18|262.88|265.47|263.17|265.47|263.17|265.1|262.8|16
1650390310000|2022-04-19 17:45:10|265.51|263.21|265.01|262.71|265.59|263.29|265.01|262.71|27
1650390320000|2022-04-19 17:45:20|265|262.7|266.01|263.71|266.01|263.71|264.83|262.53|17
1650390330000|2022-04-19 17:45:30|265.96|263.66|266.15|263.85|266.63|264.33|265.96|263.66|30
1650390340000|2022-04-19 17:45:40|266.07|263.77|265.84|263.54|266.17|263.87|265.76|263.46|23
1650390350000|2022-04-19 17:45:50|265.79|263.49|265.51|263.21|265.79|263.49|265.45|263.15|21
1650390360000|2022-04-19 17:46:00|265.54|263.24|265.39|263.09|265.54|263.24|265.14|262.84|25
1650390370000|2022-04-19 17:46:10|265.41|263.11|265.48|263.18|265.49|263.19|265.39|263.09|12
1650390380000|2022-04-19 17:46:20|265.36|263.06|265.27|262.97|265.4|263.1|265.25|262.95|14
1650390390000|2022-04-19 17:46:30|265.18|262.88|265.32|263.02|265.45|263.15|265.18|262.88|21
1650390400000|2022-04-19 17:46:40|265.33|263.03|266.02|263.72|266.07|263.77|265.33|263.03|16
1650390410000|2022-04-19 17:46:50|266.01|263.71|266.21|263.91|266.25|263.95|265.77|263.47|27
1650390420000|2022-04-19 17:47:00|266.2|263.9|266.02|263.72|266.35|264.05|266.01|263.71|15
1650390430000|2022-04-19 17:47:10|266.01|263.71|265.87|263.57|266.01|263.71|265.79|263.49|16
1650390440000|2022-04-19 17:47:20|265.85|263.55|265.93|263.63|265.99|263.69|265.8|263.5|23
1650390450000|2022-04-19 17:47:30|265.92|263.62|265.56|263.26|265.94|263.64|265.56|263.26|24
1650390460000|2022-04-19 17:47:40|265.6|263.3|265.45|263.15|265.61|263.31|265.45|263.15|10
1650390470000|2022-04-19 17:47:50|265.42|263.12|265.64|263.34|265.71|263.41|265.42|263.12|20
1650390480000|2022-04-19 17:48:00|265.58|263.28|265.45|263.15|265.59|263.29|265.41|263.11|18
1650390490000|2022-04-19 17:48:10|265.44|263.14|265.57|263.27|265.67|263.37|265.39|263.09|24
1650390500000|2022-04-19 17:48:20|265.58|263.28|265.68|263.38|265.72|263.42|265.58|263.28|14
1650390510000|2022-04-19 17:48:30|265.7|263.4|265.84|263.54|265.85|263.55|265.7|263.4|11
1650390520000|2022-04-19 17:48:40|265.78|263.48|265.82|263.52|265.82|263.52|265.78|263.48|7
1650390530000|2022-04-19 17:48:50|265.87|263.57|265.85|263.55|265.87|263.57|265.85|263.55|5
1650390540000|2022-04-19 17:49:00|265.82|263.52|265.56|263.26|265.82|263.52|265.56|263.26|20
1650390550000|2022-04-19 17:49:10|265.54|263.24|265.46|263.16|265.61|263.31|265.46|263.16|19
1650390560000|2022-04-19 17:49:20|265.48|263.18|265.54|263.24|265.55|263.25|265.44|263.14|19
1650390570000|2022-04-19 17:49:30|265.53|263.23|265.41|263.11|265.53|263.23|265.41|263.11|13
1650390580000|2022-04-19 17:49:40|265.37|263.07|265.11|262.81|265.37|263.07|265.08|262.78|10
1650390590000|2022-04-19 17:49:50|265.09|262.79|265.06|262.76|265.09|262.79|264.98|262.68|13
1650390600000|2022-04-19 17:50:00|265.07|262.77|264.98|262.68|265.07|262.77|264.92|262.62|14
1650390610000|2022-04-19 17:50:10|264.99|262.69|264.96|262.66|264.99|262.69|264.9|262.6|16
1650390620000|2022-04-19 17:50:20|265|262.7|265.33|263.03|265.34|263.04|264.98|262.68|19
1650390630000|2022-04-19 17:50:30|265.32|263.02|265.31|263.01|265.36|263.06|265.09|262.79|17
1650390640000|2022-04-19 17:50:40|265.26|262.96|265.4|263.1|265.4|263.1|265.26|262.96|9
1650390650000|2022-04-19 17:50:50|265.41|263.11|265.5|263.2|265.5|263.2|265.41|263.11|9
1650390660000|2022-04-19 17:51:00|265.48|263.18|265.5|263.2|265.51|263.21|265.48|263.18|5
1650390670000|2022-04-19 17:51:10|265.51|263.21|265.64|263.34|265.64|263.34|265.47|263.17|13
1650390680000|2022-04-19 17:51:20|265.6|263.3|265.58|263.28|265.7|263.4|265.58|263.28|14
1650390690000|2022-04-19 17:51:30|265.61|263.31|265.54|263.24|265.63|263.33|265.52|263.22|9
1650390700000|2022-04-19 17:51:40|265.49|263.19|264.99|262.69|265.49|263.19|264.99|262.69|26
1650390710000|2022-04-19 17:51:50|265|262.7|265.06|262.76|265.14|262.84|264.96|262.66|14
1650390720000|2022-04-19 17:52:00|265.02|262.72|264.9|262.6|265.02|262.72|264.88|262.58|14
1650390730000|2022-04-19 17:52:10|264.88|262.58|264.97|262.67|264.97|262.67|264.87|262.57|20
1650390740000|2022-04-19 17:52:20|264.95|262.65|265.06|262.76|265.06|262.76|264.87|262.57|15
1650390750000|2022-04-19 17:52:30|265.14|262.84|265.48|263.18|265.49|263.19|265.14|262.84|13
1650390760000|2022-04-19 17:52:40|265.45|263.15|265.45|263.15|265.6|263.3|265.45|263.15|8
1650390770000|2022-04-19 17:52:50|265.46|263.16|265.23|262.93|265.46|263.16|265.15|262.85|17
1650390780000|2022-04-19 17:53:00|265.27|262.97|265.17|262.87|265.27|262.97|265.16|262.86|9
1650390790000|2022-04-19 17:53:10|265.15|262.85|265.17|262.87|265.17|262.87|265.15|262.85|2
1650390800000|2022-04-19 17:53:20|265.16|262.86|265.16|262.86|265.16|262.86|265.16|262.86|1
1650390810000|2022-04-19 17:53:30|265.17|262.87|265.17|262.87|265.17|262.87|265.17|262.87|1
1650390820000|2022-04-19 17:53:40|265.16|262.86|265.16|262.86|265.17|262.87|265.14|262.84|4
1650390830000|2022-04-19 17:53:50|265.17|262.87|265.15|262.85|265.17|262.87|265.15|262.85|3
1650390840000|2022-04-19 17:54:00|265.16|262.86|264.96|262.66|265.16|262.86|264.9|262.6|10
1650390850000|2022-04-19 17:54:10|264.95|262.65|265.09|262.79|265.16|262.86|264.95|262.65|15
1650390860000|2022-04-19 17:54:20|265.08|262.78|265.05|262.75|265.09|262.79|265.05|262.75|5
1650390870000|2022-04-19 17:54:30|265.08|262.78|264.9|262.6|265.08|262.78|264.9|262.6|12
1650390880000|2022-04-19 17:54:40|264.91|262.61|265.19|262.89|265.19|262.89|264.91|262.61|16
1650390890000|2022-04-19 17:54:50|265.18|262.88|265.2|262.9|265.24|262.94|265.14|262.84|9
1650390900000|2022-04-19 17:55:00|265.17|262.87|265.44|263.14|265.44|263.14|265.17|262.87|7
1650390910000|2022-04-19 17:55:10|265.45|263.15|265.46|263.16|265.5|263.2|265.45|263.15|8
1650390920000|2022-04-19 17:55:20|265.45|263.15|265.35|263.05|265.46|263.16|265.35|263.05|8
1650390930000|2022-04-19 17:55:30|265.34|263.04|265.36|263.06|265.36|263.06|265.34|263.04|2
1650390940000|2022-04-19 17:55:40|265.3|263|265|262.7|265.3|263|265|262.7|14
1650390950000|2022-04-19 17:55:50|264.96|262.66|264.95|262.65|264.96|262.66|264.9|262.6|6
1650390960000|2022-04-19 17:56:00|264.91|262.61|264.97|262.67|264.97|262.67|264.76|262.46|21
1650390970000|2022-04-19 17:56:10|264.98|262.68|265.04|262.74|265.04|262.74|264.92|262.62|16
1650390980000|2022-04-19 17:56:20|265.05|262.75|265.04|262.74|265.05|262.75|265|262.7|6
1650390990000|2022-04-19 17:56:30|265.03|262.73|264.99|262.69|265.04|262.74|264.98|262.68|9
1650391000000|2022-04-19 17:56:40|264.97|262.67|265|262.7|265|262.7|264.92|262.62|9
1650391010000|2022-04-19 17:56:50|265.07|262.77|264.99|262.69|265.07|262.77|264.91|262.61|8
1650391020000|2022-04-19 17:57:00|264.98|262.68|264.78|262.48|264.98|262.68|264.73|262.43|25
1650391030000|2022-04-19 17:57:10|264.79|262.49|264.98|262.68|264.99|262.69|264.77|262.47|14
1650391040000|2022-04-19 17:57:20|265.06|262.76|265.07|262.77|265.08|262.78|265.03|262.73|8
1650391050000|2022-04-19 17:57:30|265.06|262.76|264.95|262.65|265.06|262.76|264.93|262.63|9
1650391060000|2022-04-19 17:57:40|264.92|262.62|264.89|262.59|264.92|262.62|264.81|262.51|13
1650391070000|2022-04-19 17:57:50|264.9|262.6|265.42|263.12|265.42|263.12|264.9|262.6|17
1650391080000|2022-04-19 17:58:00|265.4|263.1|265.62|263.32|265.62|263.32|265.4|263.1|17
1650391090000|2022-04-19 17:58:10|265.56|263.26|265.55|263.25|265.62|263.32|265.55|263.25|4
1650391100000|2022-04-19 17:58:20|265.54|263.24|265.87|263.57|265.88|263.58|265.54|263.24|14
1650391110000|2022-04-19 17:58:30|265.95|263.65|266.17|263.87|266.2|263.9|265.95|263.65|15
1650391120000|2022-04-19 17:58:40|266.2|263.9|266.17|263.87|266.2|263.9|266.12|263.82|16
1650391130000|2022-04-19 17:58:50|266.26|263.96|266.42|264.12|266.43|264.13|266.24|263.94|17
1650391140000|2022-04-19 17:59:00|266.43|264.13|266.48|264.18|266.53|264.23|266.35|264.05|10
1650391150000|2022-04-19 17:59:10|266.52|264.22|266.28|263.98|266.52|264.22|266.05|263.75|13
1650391160000|2022-04-19 17:59:20|266.18|263.88|265.98|263.68|266.24|263.94|265.97|263.67|19
1650391170000|2022-04-19 17:59:30|265.99|263.69|266.3|264|266.3|264|265.99|263.69|7
1650391180000|2022-04-19 17:59:40|266.33|264.03|266.06|263.76|266.37|264.07|266.02|263.72|14
1650391190000|2022-04-19 17:59:50|266.02|263.72|266.03|263.73|266.03|263.73|266.01|263.71|10
1650391200000|2022-04-19 18:00:00|266.02|263.72|266.09|263.79|266.09|263.79|266|263.7|8
1650391210000|2022-04-19 18:00:10|266.08|263.78|266.08|263.78|266.09|263.79|266.02|263.72|10
1650391220000|2022-04-19 18:00:20|266.07|263.77|266.08|263.78|266.09|263.79|266.04|263.74|8
1650391230000|2022-04-19 18:00:30|266.02|263.72|266.08|263.78|266.1|263.8|265.99|263.69|13
1650391240000|2022-04-19 18:00:40|266.07|263.77|266.01|263.71|266.07|263.77|265.99|263.69|4
1650391250000|2022-04-19 18:00:50|266.08|263.78|265.91|263.61|266.1|263.8|265.91|263.61|14
1650391260000|2022-04-19 18:01:00|265.9|263.6|265.78|263.48|265.9|263.6|265.78|263.48|8
1650391270000|2022-04-19 18:01:10|265.79|263.49|265.79|263.49|265.89|263.59|265.75|263.45|24
1650391280000|2022-04-19 18:01:20|265.8|263.5|265.79|263.49|265.89|263.59|265.77|263.47|18
1650391290000|2022-04-19 18:01:30|265.8|263.5|265.72|263.42|265.9|263.6|265.72|263.42|19
1650391300000|2022-04-19 18:01:40|265.71|263.41|266.08|263.78|266.08|263.78|265.6|263.3|21
1650391310000|2022-04-19 18:01:50|266.07|263.77|266.09|263.79|266.11|263.81|266.06|263.76|8
1650391320000|2022-04-19 18:02:00|266.08|263.78|266.19|263.89|266.19|263.89|266.07|263.77|6
1650391330000|2022-04-19 18:02:10|266.22|263.92|266.29|263.99|266.35|264.05|266.11|263.81|19
1650391340000|2022-04-19 18:02:20|266.32|264.02|266.65|264.35|266.65|264.35|266.32|264.02|19
1650391350000|2022-04-19 18:02:30|266.59|264.29|266.84|264.54|266.85|264.55|266.59|264.29|15
1650391360000|2022-04-19 18:02:40|266.85|264.55|266.64|264.34|266.85|264.55|266.54|264.24|14
1650391370000|2022-04-19 18:02:50|266.65|264.35|266.71|264.41|266.74|264.44|266.59|264.29|19
1650391380000|2022-04-19 18:03:00|266.72|264.42|266.75|264.45|266.8|264.5|266.7|264.4|12
1650391390000|2022-04-19 18:03:10|266.8|264.5|266.85|264.55|266.93|264.63|266.72|264.42|12
1650391400000|2022-04-19 18:03:20|266.9|264.6|266.78|264.48|266.9|264.6|266.78|264.48|9
1650391410000|2022-04-19 18:03:30|266.76|264.46|267.02|264.72|267.1|264.8|266.76|264.46|16
1650391420000|2022-04-19 18:03:40|267.04|264.74|267.11|264.81|267.12|264.82|267.02|264.72|16
1650391430000|2022-04-19 18:03:50|267.12|264.82|267.07|264.77|267.14|264.84|267.05|264.75|12
1650391440000|2022-04-19 18:04:00|267.09|264.79|267.01|264.71|267.09|264.79|266.81|264.51|22
1650391450000|2022-04-19 18:04:10|267.03|264.73|267.4|265.1|267.43|265.13|267.03|264.73|17
1650391460000|2022-04-19 18:04:20|267.43|265.13|267.33|265.03|267.45|265.15|267.33|265.03|17
1650391470000|2022-04-19 18:04:30|267.3|265|267.5|265.2|267.54|265.24|267.3|265|17
1650391480000|2022-04-19 18:04:40|267.51|265.21|267.53|265.23|267.61|265.31|267.5|265.2|7
1650391490000|2022-04-19 18:04:50|267.54|265.24|267.55|265.25|267.62|265.32|267.5|265.2|18
1650391500000|2022-04-19 18:05:00|267.58|265.28|267.6|265.3|267.62|265.32|267.54|265.24|6
1650391510000|2022-04-19 18:05:10|267.62|265.32|267.18|264.88|267.62|265.32|267.18|264.88|16
1650391520000|2022-04-19 18:05:20|267.17|264.87|267.53|265.23|267.53|265.23|267.11|264.81|23
1650391530000|2022-04-19 18:05:30|267.54|265.24|267.43|265.13|267.55|265.25|267.43|265.13|14
1650391540000|2022-04-19 18:05:40|267.27|264.97|267.29|264.99|267.36|265.06|267.12|264.82|23
1650391550000|2022-04-19 18:05:50|267.26|264.96|267.43|265.13|267.49|265.19|267.26|264.96|22
1650391560000|2022-04-19 18:06:00|267.41|265.11|267.08|264.78|267.44|265.14|267.07|264.77|17
1650391570000|2022-04-19 18:06:10|267.06|264.76|266.86|264.56|267.07|264.77|266.83|264.53|18
1650391580000|2022-04-19 18:06:20|266.85|264.55|267.16|264.86|267.41|265.11|266.85|264.55|19
1650391590000|2022-04-19 18:06:30|267.08|264.78|266.78|264.48|267.08|264.78|266.73|264.43|16
1650391600000|2022-04-19 18:06:40|266.7|264.4|266.62|264.32|266.76|264.46|266.61|264.31|19
1650391610000|2022-04-19 18:06:50|266.63|264.33|266.69|264.39|266.69|264.39|266.55|264.25|8
1650391620000|2022-04-19 18:07:00|266.7|264.4|266.16|263.86|266.73|264.43|266.15|263.85|13
1650391630000|2022-04-19 18:07:10|266.15|263.85|265.99|263.69|266.15|263.85|265.88|263.58|27
1650391640000|2022-04-19 18:07:20|266|263.7|266.02|263.72|266.02|263.72|265.92|263.62|13
1650391650000|2022-04-19 18:07:30|266.01|263.71|265.89|263.59|266.01|263.71|265.84|263.54|16
1650391660000|2022-04-19 18:07:40|265.84|263.54|265.87|263.57|265.87|263.57|265.72|263.42|15
1650391670000|2022-04-19 18:07:50|265.88|263.58|265.83|263.53|265.91|263.61|265.81|263.51|18
1650391680000|2022-04-19 18:08:00|265.84|263.54|265.73|263.43|265.9|263.6|265.68|263.38|18
1650391690000|2022-04-19 18:08:10|265.72|263.42|265.52|263.22|265.72|263.42|265.51|263.21|18
1650391700000|2022-04-19 18:08:20|265.5|263.2|265.45|263.15|265.59|263.29|265.13|262.83|23
1650391710000|2022-04-19 18:08:30|265.44|263.14|265.48|263.18|265.54|263.24|265.42|263.12|13
1650391720000|2022-04-19 18:08:40|265.5|263.2|265.55|263.25|265.57|263.27|265.08|262.78|24
1650391730000|2022-04-19 18:08:50|265.62|263.32|265.64|263.34|265.72|263.42|265.62|263.32|12
1650391740000|2022-04-19 18:09:00|265.63|263.33|265.65|263.35|265.71|263.41|265.57|263.27|13
1650391750000|2022-04-19 18:09:10|265.56|263.26|265.08|262.78|265.56|263.26|264.99|262.69|21
1650391760000|2022-04-19 18:09:20|265.09|262.79|265.45|263.15|265.48|263.18|265.09|262.79|15
1650391770000|2022-04-19 18:09:30|265.44|263.14|265.44|263.14|265.46|263.16|265.32|263.02|17
1650391780000|2022-04-19 18:09:40|265.43|263.13|265.68|263.38|265.68|263.38|265.42|263.12|14
1650391790000|2022-04-19 18:09:50|265.69|263.39|265.78|263.48|265.78|263.48|265.68|263.38|10
1650391800000|2022-04-19 18:10:00|265.79|263.49|265.78|263.48|265.79|263.49|265.77|263.47|6
1650391810000|2022-04-19 18:10:10|265.77|263.47|265.66|263.36|265.8|263.5|265.64|263.34|7
1650391820000|2022-04-19 18:10:20|265.68|263.38|265.65|263.35|265.68|263.38|265.65|263.35|7
1650391830000|2022-04-19 18:10:30|265.59|263.29|265.65|263.35|265.69|263.39|265.59|263.29|5
1650391840000|2022-04-19 18:10:40|265.64|263.34|265.53|263.23|265.64|263.34|265.53|263.23|7
1650391850000|2022-04-19 18:10:50|265.54|263.24|265.52|263.22|265.54|263.24|265.27|262.97|15
1650391860000|2022-04-19 18:11:00|265.55|263.25|265.62|263.32|265.62|263.32|265.55|263.25|7
1650391870000|2022-04-19 18:11:10|265.65|263.35|265.71|263.41|265.71|263.41|265.65|263.35|10
1650391880000|2022-04-19 18:11:20|265.67|263.37|265.69|263.39|265.69|263.39|265.49|263.19|12
1650391890000|2022-04-19 18:11:30|265.7|263.4|265.7|263.4|265.71|263.41|265.58|263.28|10
1650391900000|2022-04-19 18:11:40|265.64|263.34|265.46|263.16|265.65|263.35|265.46|263.16|16
1650391910000|2022-04-19 18:11:50|265.47|263.17|265.47|263.17|265.52|263.22|265.44|263.14|8
1650391920000|2022-04-19 18:12:00|265.42|263.12|265.09|262.79|265.42|263.12|265.09|262.79|10
1650391930000|2022-04-19 18:12:10|265.1|262.8|265.29|262.99|265.42|263.12|265.1|262.8|14
1650391940000|2022-04-19 18:12:20|265.3|263|265.35|263.05|265.38|263.08|265.27|262.97|5
1650391950000|2022-04-19 18:12:30|265.34|263.04|265.45|263.15|265.49|263.19|265.09|262.79|18
1650391960000|2022-04-19 18:12:40|265.46|263.16|265.65|263.35|265.7|263.4|265.46|263.16|17
1650391970000|2022-04-19 18:12:50|265.67|263.37|265.67|263.37|265.81|263.51|265.64|263.34|17
1650391980000|2022-04-19 18:13:00|265.66|263.36|265.55|263.25|265.7|263.4|265.55|263.25|13
1650391990000|2022-04-19 18:13:10|265.56|263.26|265.54|263.24|265.56|263.26|265.51|263.21|5
1650392000000|2022-04-19 18:13:20|265.53|263.23|265.46|263.16|265.53|263.23|265.45|263.15|5
1650392010000|2022-04-19 18:13:30|265.45|263.15|265.44|263.14|265.45|263.15|265.38|263.08|6
1650392020000|2022-04-19 18:13:40|265.43|263.13|265.53|263.23|265.53|263.23|265.43|263.13|6
1650392030000|2022-04-19 18:13:50|265.54|263.24|265.57|263.27|265.59|263.29|265.53|263.23|5
1650392040000|2022-04-19 18:14:00|265.58|263.28|265.8|263.5|265.81|263.51|265.58|263.28|15
1650392050000|2022-04-19 18:14:10|265.78|263.48|265.88|263.58|265.89|263.59|265.78|263.48|5
1650392060000|2022-04-19 18:14:20|265.87|263.57|265.79|263.49|265.89|263.59|265.79|263.49|8
1650392070000|2022-04-19 18:14:30|265.8|263.5|265.82|263.52|265.89|263.59|265.73|263.43|15
1650392080000|2022-04-19 18:14:40|265.83|263.53|265.77|263.47|265.83|263.53|265.72|263.42|10
1650392090000|2022-04-19 18:14:50|265.72|263.42|265.65|263.35|265.77|263.47|265.65|263.35|9
1650392100000|2022-04-19 18:15:00|265.51|263.21|265.58|263.28|265.66|263.36|265.5|263.2|24
1650392110000|2022-04-19 18:15:10|265.59|263.29|265.53|263.23|265.59|263.29|265.53|263.23|7
1650392130000|2022-04-19 18:15:30|265.54|263.24|265.63|263.33|265.64|263.34|265.54|263.24|10
1650392140000|2022-04-19 18:15:40|265.62|263.32|265.62|263.32|265.62|263.32|265.61|263.31|5
1650392150000|2022-04-19 18:15:50|265.64|263.34|265.71|263.41|265.71|263.41|265.61|263.31|8
1650392160000|2022-04-19 18:16:00|265.69|263.39|265.67|263.37|265.74|263.44|265.67|263.37|8
1650392170000|2022-04-19 18:16:10|265.62|263.32|265.74|263.44|265.74|263.44|265.62|263.32|9
1650392180000|2022-04-19 18:16:20|265.71|263.41|265.87|263.57|265.87|263.57|265.71|263.41|9
1650392190000|2022-04-19 18:16:30|265.88|263.58|265.89|263.59|265.98|263.68|265.87|263.57|8
1650392200000|2022-04-19 18:16:40|265.81|263.51|265.95|263.65|265.95|263.65|265.81|263.51|3
1650392210000|2022-04-19 18:16:50|266|263.7|266.1|263.8|266.1|263.8|265.97|263.67|4
1650392220000|2022-04-19 18:17:00|266.05|263.75|266.14|263.84|266.14|263.84|265.99|263.69|9
1650392230000|2022-04-19 18:17:10|266.17|263.87|266.21|263.91|266.21|263.91|266.17|263.87|2
1650392240000|2022-04-19 18:17:20|266.22|263.92|266.54|264.24|266.55|264.25|266.2|263.9|18
1650392250000|2022-04-19 18:17:30|266.48|264.18|266.7|264.4|266.71|264.41|266.45|264.15|12
1650392260000|2022-04-19 18:17:40|266.68|264.38|266.76|264.46|266.76|264.46|266.63|264.33|7
1650392270000|2022-04-19 18:17:50|266.83|264.53|266.87|264.57|266.87|264.57|266.66|264.36|9
1650392280000|2022-04-19 18:18:00|266.88|264.58|266.95|264.65|266.95|264.65|266.88|264.58|2
1650392290000|2022-04-19 18:18:10|266.94|264.64|267.15|264.85|267.15|264.85|266.94|264.64|10
1650392300000|2022-04-19 18:18:20|267.09|264.79|267|264.7|267.09|264.79|267|264.7|4
1650392310000|2022-04-19 18:18:30|266.98|264.68|266.88|264.58|266.99|264.69|266.88|264.58|6
1650392320000|2022-04-19 18:18:40|266.87|264.57|266.67|264.37|266.87|264.57|266.62|264.32|16
1650392330000|2022-04-19 18:18:50|266.62|264.32|266.65|264.35|266.79|264.49|266.61|264.31|12
1650392340000|2022-04-19 18:19:00|266.66|264.36|266.12|263.82|266.66|264.36|266.01|263.71|24
1650392350000|2022-04-19 18:19:10|266.11|263.81|266.13|263.83|266.32|264.02|266.01|263.71|23
1650392360000|2022-04-19 18:19:20|266.08|263.78|266.09|263.79|266.17|263.87|266.07|263.77|13
1650392370000|2022-04-19 18:19:30|266.08|263.78|265.91|263.61|266.09|263.79|265.89|263.59|14
1650392380000|2022-04-19 18:19:40|265.93|263.63|265.93|263.63|266.08|263.78|265.83|263.53|16
1650392390000|2022-04-19 18:19:50|265.92|263.62|265.98|263.68|265.98|263.68|265.91|263.61|6
1650392400000|2022-04-19 18:20:00|265.97|263.67|266|263.7|266.05|263.75|265.79|263.49|19
1650392410000|2022-04-19 18:20:10|266.05|263.75|265.99|263.69|266.05|263.75|265.99|263.69|4
1650392420000|2022-04-19 18:20:20|266|263.7|266.07|263.77|266.07|263.77|265.98|263.68|10
1650392430000|2022-04-19 18:20:30|266.06|263.76|266.05|263.75|266.07|263.77|265.94|263.64|11
1650392440000|2022-04-19 18:20:40|266.07|263.77|266.4|264.1|266.4|264.1|266.07|263.77|20
1650392450000|2022-04-19 18:20:50|266.43|264.13|266.39|264.09|266.53|264.23|266.38|264.08|22
1650392460000|2022-04-19 18:21:00|266.37|264.07|266.35|264.05|266.37|264.07|266.32|264.02|6
1650392470000|2022-04-19 18:21:10|266.28|263.98|266.27|263.97|266.28|263.98|266.27|263.97|10
1650392480000|2022-04-19 18:21:20|266.28|263.98|266.34|264.04|266.36|264.06|266.2|263.9|12
1650392490000|2022-04-19 18:21:30|266.33|264.03|266.51|264.21|266.52|264.22|266.33|264.03|12
1650392500000|2022-04-19 18:21:40|266.52|264.22|266.43|264.13|266.53|264.23|266.43|264.13|10
1650392510000|2022-04-19 18:21:50|266.44|264.14|266.38|264.08|266.44|264.14|266.38|264.08|5
1650392520000|2022-04-19 18:22:00|266.36|264.06|266.5|264.2|266.55|264.25|266.36|264.06|11
1650392530000|2022-04-19 18:22:10|266.51|264.21|266.53|264.23|266.55|264.25|266.5|264.2|10
1650392540000|2022-04-19 18:22:20|266.52|264.22|266.35|264.05|266.53|264.23|266.35|264.05|11
1650392550000|2022-04-19 18:22:30|266.34|264.04|266.36|264.06|266.36|264.06|266.34|264.04|3
1650392560000|2022-04-19 18:22:40|266.35|264.05|266.45|264.15|266.45|264.15|266.35|264.05|11
1650392570000|2022-04-19 18:22:50|266.42|264.12|266.34|264.04|266.42|264.12|266.34|264.04|6
1650392580000|2022-04-19 18:23:00|266.35|264.05|266.34|264.04|266.37|264.07|266.34|264.04|6
1650392600000|2022-04-19 18:23:20|266.33|264.03|266.35|264.05|266.35|264.05|266.33|264.03|2
1650392610000|2022-04-19 18:23:30|266.34|264.04|266.1|263.8|266.35|264.05|266.08|263.78|14
1650392620000|2022-04-19 18:23:40|266.09|263.79|266.05|263.75|266.09|263.79|266.03|263.73|5
1650392640000|2022-04-19 18:24:00|266.06|263.76|266.19|263.89|266.19|263.89|266.06|263.76|8
1650392650000|2022-04-19 18:24:10|266.28|263.98|266.56|264.26|266.56|264.26|266.28|263.98|14
1650392660000|2022-04-19 18:24:20|266.55|264.25|266.57|264.27|266.6|264.3|266.55|264.25|6
1650392670000|2022-04-19 18:24:30|266.56|264.26|266.66|264.36|266.7|264.4|266.56|264.26|13
1650392680000|2022-04-19 18:24:40|266.71|264.41|266.65|264.35|266.71|264.41|266.63|264.33|7
1650392690000|2022-04-19 18:24:50|266.66|264.36|267.07|264.77|267.41|265.11|266.66|264.36|22
1650392700000|2022-04-19 18:25:00|267.08|264.78|266.97|264.67|267.08|264.78|266.85|264.55|17
1650392710000|2022-04-19 18:25:10|266.96|264.66|266.89|264.59|266.97|264.67|266.83|264.53|15
1650392720000|2022-04-19 18:25:20|266.9|264.6|266.95|264.65|266.98|264.68|266.9|264.6|9
1650392730000|2022-04-19 18:25:30|266.94|264.64|266.68|264.38|266.94|264.64|266.67|264.37|21
1650392740000|2022-04-19 18:25:40|266.66|264.36|266.56|264.26|266.69|264.39|266.53|264.23|15
1650392750000|2022-04-19 18:25:50|266.54|264.24|266.47|264.17|266.54|264.24|266.47|264.17|9
1650392760000|2022-04-19 18:26:00|266.51|264.21|266.35|264.05|266.54|264.24|266.35|264.05|14
1650392770000|2022-04-19 18:26:10|266.34|264.04|266.25|263.95|266.34|264.04|266.24|263.94|8
1650392780000|2022-04-19 18:26:20|266.24|263.94|266.68|264.38|266.68|264.38|266.23|263.93|16
1650392790000|2022-04-19 18:26:30|266.65|264.35|266.79|264.49|266.8|264.5|266.63|264.33|13
1650392800000|2022-04-19 18:26:40|266.8|264.5|266.81|264.51|266.82|264.52|266.8|264.5|3
1650392810000|2022-04-19 18:26:50|266.85|264.55|266.85|264.55|266.89|264.59|266.61|264.31|17
1650392820000|2022-04-19 18:27:00|266.84|264.54|266.84|264.54|266.9|264.6|266.8|264.5|16
1650392830000|2022-04-19 18:27:10|266.85|264.55|266.87|264.57|266.87|264.57|266.8|264.5|9
1650392840000|2022-04-19 18:27:20|266.88|264.58|266.9|264.6|266.95|264.65|266.87|264.57|8
1650392850000|2022-04-19 18:27:30|266.89|264.59|266.89|264.59|266.9|264.6|266.87|264.57|5
1650392860000|2022-04-19 18:27:40|266.82|264.52|266.81|264.51|266.85|264.55|266.7|264.4|17
1650392870000|2022-04-19 18:27:50|266.74|264.44|266.65|264.35|266.76|264.46|266.65|264.35|8
1650392880000|2022-04-19 18:28:00|266.72|264.42|266.72|264.42|266.73|264.43|266.68|264.38|5
1650392890000|2022-04-19 18:28:10|266.73|264.43|266.8|264.5|266.81|264.51|266.72|264.42|7
1650392900000|2022-04-19 18:28:20|266.81|264.51|266.69|264.39|267|264.7|266.61|264.31|27
1650392910000|2022-04-19 18:28:30|266.66|264.36|266.5|264.2|266.68|264.38|266.49|264.19|21
1650392920000|2022-04-19 18:28:40|266.49|264.19|266.42|264.12|266.49|264.19|266.4|264.1|7
1650392930000|2022-04-19 18:28:50|266.52|264.22|266.83|264.53|267.09|264.79|266.52|264.22|22
1650392940000|2022-04-19 18:29:00|266.84|264.54|266.85|264.55|266.86|264.56|266.8|264.5|8
1650392950000|2022-04-19 18:29:10|266.83|264.53|267.08|264.78|267.11|264.81|266.83|264.53|14
1650392960000|2022-04-19 18:29:20|267.05|264.75|266.82|264.52|267.05|264.75|266.76|264.46|15
1650392970000|2022-04-19 18:29:30|266.83|264.53|266.92|264.62|266.96|264.66|266.83|264.53|13
1650392980000|2022-04-19 18:29:40|266.89|264.59|266.86|264.56|266.94|264.64|266.86|264.56|16
1650392990000|2022-04-19 18:29:50|266.85|264.55|266.67|264.37|266.85|264.55|266.62|264.32|22
1650393000000|2022-04-19 18:30:00|266.64|264.34|266.8|264.5|266.82|264.52|266.57|264.27|10
1650393010000|2022-04-19 18:30:10|266.81|264.51|267.01|264.71|267.06|264.76|266.81|264.51|14
1650393020000|2022-04-19 18:30:20|267|264.7|266.9|264.6|267|264.7|266.9|264.6|11
1650393030000|2022-04-19 18:30:30|266.86|264.56|266.86|264.56|266.87|264.57|266.81|264.51|7
1650393040000|2022-04-19 18:30:40|266.81|264.51|266.92|264.62|266.92|264.62|266.81|264.51|9
1650393050000|2022-04-19 18:30:50|266.91|264.61|266.93|264.63|267.01|264.71|266.91|264.61|10
1650393060000|2022-04-19 18:31:00|266.97|264.67|266.92|264.62|266.97|264.67|266.9|264.6|7
1650393070000|2022-04-19 18:31:10|266.91|264.61|266.81|264.51|266.92|264.62|266.78|264.48|11
1650393080000|2022-04-19 18:31:20|266.67|264.37|266.66|264.36|266.74|264.44|266.66|264.36|4
1650393090000|2022-04-19 18:31:30|266.65|264.35|266.49|264.19|266.66|264.36|266.49|264.19|17
1650393100000|2022-04-19 18:31:40|266.46|264.16|266.46|264.16|266.52|264.22|266.46|264.16|10
1650393110000|2022-04-19 18:31:50|266.48|264.18|266.46|264.16|266.55|264.25|266.46|264.16|11
1650393120000|2022-04-19 18:32:00|266.53|264.23|266.42|264.12|266.55|264.25|266.4|264.1|12
1650393130000|2022-04-19 18:32:10|266.43|264.13|266.44|264.14|266.44|264.14|266.41|264.11|5
1650393140000|2022-04-19 18:32:20|266.48|264.18|266.53|264.23|266.55|264.25|266.43|264.13|8
1650393150000|2022-04-19 18:32:30|266.51|264.21|266.5|264.2|266.53|264.23|266.5|264.2|5
1650393160000|2022-04-19 18:32:40|266.53|264.23|266.39|264.09|266.53|264.23|266.36|264.06|10
1650393170000|2022-04-19 18:32:50|266.21|263.91|266.18|263.88|266.21|263.91|266.13|263.83|11
1650393180000|2022-04-19 18:33:00|266.19|263.89|266.52|264.22|266.52|264.22|266.19|263.89|20
1650393190000|2022-04-19 18:33:10|266.54|264.24|266.63|264.33|266.63|264.33|266.5|264.2|10
1650393200000|2022-04-19 18:33:20|266.62|264.32|266.73|264.43|266.73|264.43|266.62|264.32|9
1650393210000|2022-04-19 18:33:30|266.76|264.46|266.6|264.3|266.76|264.46|266.59|264.29|19
1650393220000|2022-04-19 18:33:40|266.61|264.31|266.59|264.29|266.61|264.31|266.56|264.26|5
1650393230000|2022-04-19 18:33:50|266.6|264.3|267.39|265.09|267.55|265.25|266.59|264.29|26
1650393240000|2022-04-19 18:34:00|267.38|265.08|267.03|264.73|267.38|265.08|267.03|264.73|22
1650393250000|2022-04-19 18:34:10|267.01|264.71|266.9|264.6|267.01|264.71|266.83|264.53|11
1650393260000|2022-04-19 18:34:20|266.91|264.61|267.01|264.71|267.01|264.71|266.9|264.6|5
1650393290000|2022-04-19 18:34:50|267|264.7|267|264.7|267.02|264.72|266.99|264.69|5
1650393300000|2022-04-19 18:35:00|266.99|264.69|266.95|264.65|267|264.7|266.92|264.62|11
1650393310000|2022-04-19 18:35:10|266.98|264.68|266.95|264.65|266.98|264.68|266.95|264.65|3
1650393320000|2022-04-19 18:35:20|266.98|264.68|267.02|264.72|267.1|264.8|266.97|264.67|9
1650393330000|2022-04-19 18:35:30|267.01|264.71|267|264.7|267.07|264.77|267|264.7|7
1650393340000|2022-04-19 18:35:40|266.96|264.66|266.75|264.45|266.96|264.66|266.7|264.4|15
1650393350000|2022-04-19 18:35:50|266.76|264.46|266.84|264.54|266.84|264.54|266.75|264.45|10
1650393360000|2022-04-19 18:36:00|266.83|264.53|266.63|264.33|266.83|264.53|266.63|264.33|16
1650393370000|2022-04-19 18:36:10|266.64|264.34|266.68|264.38|266.72|264.42|266.63|264.33|10
1650393380000|2022-04-19 18:36:20|266.67|264.37|266.59|264.29|266.67|264.37|266.59|264.29|6
1650393390000|2022-04-19 18:36:30|266.56|264.26|266.49|264.19|266.57|264.27|266.33|264.03|22
1650393400000|2022-04-19 18:36:40|266.5|264.2|266.43|264.13|266.51|264.21|266.43|264.13|12
1650393410000|2022-04-19 18:36:50|266.42|264.12|266.39|264.09|266.45|264.15|266.39|264.09|9
1650393420000|2022-04-19 18:37:00|266.38|264.08|266.34|264.04|266.38|264.08|266.34|264.04|4
1650393430000|2022-04-19 18:37:10|266.33|264.03|266.12|263.82|266.33|264.03|266.12|263.82|8
1650393440000|2022-04-19 18:37:20|266.23|263.93|266.31|264.01|266.39|264.09|266.23|263.93|9
1650393450000|2022-04-19 18:37:30|266.32|264.02|266.36|264.06|266.36|264.06|266.31|264.01|3
1650393460000|2022-04-19 18:37:40|266.37|264.07|266.4|264.1|266.56|264.26|266.37|264.07|12
1650393470000|2022-04-19 18:37:50|266.49|264.19|266.66|264.36|266.71|264.41|266.49|264.19|11
1650393480000|2022-04-19 18:38:00|266.6|264.3|266.37|264.07|266.67|264.37|266.37|264.07|18
1650393490000|2022-04-19 18:38:10|266.39|264.09|266.36|264.06|266.39|264.09|266.1|263.8|12
1650393500000|2022-04-19 18:38:20|266.37|264.07|266.36|264.06|266.37|264.07|266.28|263.98|17
1650393510000|2022-04-19 18:38:30|266.37|264.07|266.31|264.01|266.43|264.13|266.31|264.01|13
1650393520000|2022-04-19 18:38:40|266.21|263.91|266.08|263.78|266.29|263.99|266.08|263.78|4
1650393530000|2022-04-19 18:38:50|266.11|263.81|266.15|263.85|266.19|263.89|266.11|263.81|6
1650393540000|2022-04-19 18:39:00|266.21|263.91|266.38|264.08|266.42|264.12|266.21|263.91|11
1650393550000|2022-04-19 18:39:10|266.39|264.09|266.51|264.21|266.51|264.21|266.37|264.07|4
1650393560000|2022-04-19 18:39:20|266.49|264.19|266.33|264.03|266.5|264.2|266.33|264.03|13
1650393570000|2022-04-19 18:39:30|266.31|264.01|266.32|264.02|266.33|264.03|266.31|264.01|7
1650393580000|2022-04-19 18:39:40|266.34|264.04|266.32|264.02|266.35|264.05|266.27|263.97|9
1650393590000|2022-04-19 18:39:50|266.29|263.99|265.97|263.67|266.29|263.99|265.97|263.67|19
1650393600000|2022-04-19 18:40:00|265.98|263.68|265.93|263.63|265.98|263.68|265.93|263.63|5
1650393610000|2022-04-19 18:40:10|265.92|263.62|265.9|263.6|265.94|263.64|265.9|263.6|7
1650393620000|2022-04-19 18:40:20|265.92|263.62|265.89|263.59|265.92|263.62|265.89|263.59|2
1650393630000|2022-04-19 18:40:30|265.92|263.62|265.91|263.61|265.92|263.62|265.91|263.61|2
1650393640000|2022-04-19 18:40:40|265.93|263.63|265.91|263.61|265.93|263.63|265.9|263.6|4
1650393650000|2022-04-19 18:40:50|265.94|263.64|265.86|263.56|265.94|263.64|265.86|263.56|5
1650393660000|2022-04-19 18:41:00|265.9|263.6|265.85|263.55|265.9|263.6|265.85|263.55|5
1650393670000|2022-04-19 18:41:10|265.84|263.54|265.92|263.62|265.92|263.62|265.84|263.54|6
1650393680000|2022-04-19 18:41:20|265.91|263.61|265.92|263.62|265.95|263.65|265.9|263.6|5
1650393690000|2022-04-19 18:41:30|265.93|263.63|265.93|263.63|265.95|263.65|265.93|263.63|3
1650393700000|2022-04-19 18:41:40|265.95|263.65|265.82|263.52|265.95|263.65|265.81|263.51|20
1650393710000|2022-04-19 18:41:50|265.83|263.53|265.74|263.44|265.83|263.53|265.74|263.44|10
1650393720000|2022-04-19 18:42:00|265.77|263.47|265.75|263.45|265.9|263.6|265.75|263.45|14
1650393730000|2022-04-19 18:42:10|265.76|263.46|265.75|263.45|265.78|263.48|265.69|263.39|14
1650393740000|2022-04-19 18:42:20|265.77|263.47|265.83|263.53|265.86|263.56|265.77|263.47|8
1650393750000|2022-04-19 18:42:30|265.8|263.5|265.85|263.55|265.85|263.55|265.8|263.5|7
1650393760000|2022-04-19 18:42:40|265.84|263.54|265.83|263.53|265.87|263.57|265.8|263.5|6
1650393770000|2022-04-19 18:42:50|265.84|263.54|265.85|263.55|265.88|263.58|265.81|263.51|9
1650393780000|2022-04-19 18:43:00|265.82|263.52|265.91|263.61|265.92|263.62|265.82|263.52|15
1650393790000|2022-04-19 18:43:10|265.92|263.62|265.92|263.62|265.94|263.64|265.91|263.61|5
1650393800000|2022-04-19 18:43:20|265.93|263.63|266|263.7|266.05|263.75|265.93|263.63|12
1650393810000|2022-04-19 18:43:30|266.02|263.72|265.91|263.61|266.02|263.72|265.91|263.61|9
1650393820000|2022-04-19 18:43:40|265.9|263.6|265.79|263.49|265.9|263.6|265.78|263.48|11
1650393830000|2022-04-19 18:43:50|265.87|263.57|265.73|263.43|265.87|263.57|265.72|263.42|12
1650393840000|2022-04-19 18:44:00|265.69|263.39|265.73|263.43|265.73|263.43|265.66|263.36|9
1650393850000|2022-04-19 18:44:10|265.81|263.51|265.91|263.61|265.93|263.63|265.79|263.49|11
1650393860000|2022-04-19 18:44:20|265.92|263.62|266.11|263.81|266.11|263.81|265.92|263.62|5
1650393870000|2022-04-19 18:44:30|266.12|263.82|266.13|263.83|266.15|263.85|266.12|263.82|3
1650393880000|2022-04-19 18:44:40|266.1|263.8|266.02|263.72|266.13|263.83|266.02|263.72|6
1650393890000|2022-04-19 18:44:50|266.01|263.71|266.02|263.72|266.06|263.76|266.01|263.71|4
1650393900000|2022-04-19 18:45:00|266.03|263.73|266.02|263.72|266.03|263.73|266|263.7|5
1650393910000|2022-04-19 18:45:10|266.01|263.71|266.06|263.76|266.06|263.76|266|263.7|7
1650393920000|2022-04-19 18:45:20|266.02|263.72|265.94|263.64|266.02|263.72|265.94|263.64|5
1650393930000|2022-04-19 18:45:30|265.93|263.63|265.83|263.53|265.93|263.63|265.83|263.53|8
1650393940000|2022-04-19 18:45:40|265.81|263.51|265.83|263.53|265.87|263.57|265.81|263.51|3
1650393950000|2022-04-19 18:45:50|265.82|263.52|265.83|263.53|265.84|263.54|265.82|263.52|3
1650393960000|2022-04-19 18:46:00|265.85|263.55|265.83|263.53|265.87|263.57|265.82|263.52|8
1650393980000|2022-04-19 18:46:20|265.82|263.52|265.83|263.53|265.84|263.54|265.82|263.52|3
1650393990000|2022-04-19 18:46:30|265.86|263.56|265.9|263.6|265.99|263.69|265.83|263.53|11
1650394000000|2022-04-19 18:46:40|265.58|263.28|265.54|263.24|265.69|263.39|265.54|263.24|11
1650394010000|2022-04-19 18:46:50|265.52|263.22|265.5|263.2|265.53|263.23|265.5|263.2|7
1650394020000|2022-04-19 18:47:00|265.49|263.19|265.45|263.15|265.49|263.19|265.41|263.11|6
1650394030000|2022-04-19 18:47:10|265.44|263.14|265.45|263.15|265.46|263.16|265.4|263.1|7
1650394040000|2022-04-19 18:47:20|265.44|263.14|265.37|263.07|265.44|263.14|265.31|263.01|14
1650394050000|2022-04-19 18:47:30|265.21|262.91|265.2|262.9|265.23|262.93|265.19|262.89|5
1650394060000|2022-04-19 18:47:40|265.19|262.89|265.12|262.82|265.19|262.89|265.1|262.8|5
1650394070000|2022-04-19 18:47:50|265.11|262.81|265.1|262.8|265.33|263.03|264.97|262.67|15
1650394080000|2022-04-19 18:48:00|265.09|262.79|265|262.7|265.15|262.85|265|262.7|13
1650394090000|2022-04-19 18:48:10|265.11|262.81|265.36|263.06|265.36|263.06|265.11|262.81|6
1650394100000|2022-04-19 18:48:20|265.37|263.07|265.17|262.87|265.49|263.19|265.17|262.87|17
1650394110000|2022-04-19 18:48:30|265.09|262.79|265.03|262.73|265.29|262.99|265.03|262.73|11
1650394120000|2022-04-19 18:48:40|265.02|262.72|265.11|262.81|265.13|262.83|265.02|262.72|5
1650394140000|2022-04-19 18:49:00|265.1|262.8|265.11|262.81|265.14|262.84|265.1|262.8|4
1650394150000|2022-04-19 18:49:10|265.18|262.88|265.46|263.16|265.47|263.17|265.18|262.88|20
1650394160000|2022-04-19 18:49:20|265.47|263.17|265.64|263.34|265.65|263.35|265.47|263.17|6
1650394170000|2022-04-19 18:49:30|265.68|263.38|265.65|263.35|265.73|263.43|265.65|263.35|8
1650394180000|2022-04-19 18:49:40|265.66|263.36|265.65|263.35|265.82|263.52|265.58|263.28|20
1650394190000|2022-04-19 18:49:50|265.63|263.33|265.64|263.34|265.64|263.34|265.62|263.32|6
1650394200000|2022-04-19 18:50:00|265.65|263.35|265.66|263.36|265.68|263.38|265.63|263.33|8
1650394210000|2022-04-19 18:50:10|265.7|263.4|265.63|263.33|265.8|263.5|265.63|263.33|15
1650394220000|2022-04-19 18:50:20|265.62|263.32|265.55|263.25|265.62|263.32|265.54|263.24|9
1650394230000|2022-04-19 18:50:30|265.53|263.23|265.58|263.28|265.58|263.28|265.47|263.17|11
1650394240000|2022-04-19 18:50:40|265.59|263.29|265.66|263.36|265.69|263.39|265.59|263.29|6
1650394250000|2022-04-19 18:50:50|265.71|263.41|265.81|263.51|265.86|263.56|265.7|263.4|15
1650394260000|2022-04-19 18:51:00|265.91|263.61|265.89|263.59|265.91|263.61|265.81|263.51|5
1650394270000|2022-04-19 18:51:10|265.88|263.58|265.92|263.62|266.08|263.78|265.85|263.55|10
1650394280000|2022-04-19 18:51:20|265.91|263.61|265.91|263.61|265.91|263.61|265.9|263.6|3
1650394290000|2022-04-19 18:51:30|265.9|263.6|265.91|263.61|265.91|263.61|265.9|263.6|2
1650394300000|2022-04-19 18:51:40|265.88|263.58|265.67|263.37|265.9|263.6|265.65|263.35|18
1650394310000|2022-04-19 18:51:50|265.66|263.36|265.63|263.33|265.66|263.36|265.63|263.33|7
1650394320000|2022-04-19 18:52:00|265.64|263.34|265.6|263.3|265.65|263.35|265.58|263.28|9
1650394330000|2022-04-19 18:52:10|265.67|263.37|265.77|263.47|265.77|263.47|265.64|263.34|9
1650394350000|2022-04-19 18:52:30|265.78|263.48|265.81|263.51|265.82|263.52|265.76|263.46|9
1650394360000|2022-04-19 18:52:40|265.82|263.52|265.81|263.51|265.86|263.56|265.8|263.5|9
1650394370000|2022-04-19 18:52:50|265.82|263.52|265.84|263.54|265.87|263.57|265.81|263.51|10
1650394380000|2022-04-19 18:53:00|265.85|263.55|265.84|263.54|265.85|263.55|265.84|263.54|2
1650394390000|2022-04-19 18:53:10|265.86|263.56|265.83|263.53|265.86|263.56|265.83|263.53|2
1650394400000|2022-04-19 18:53:20|265.81|263.51|265.82|263.52|265.83|263.53|265.81|263.51|8
1650394410000|2022-04-19 18:53:30|265.79|263.49|265.56|263.26|265.79|263.49|265.55|263.25|21
1650394420000|2022-04-19 18:53:40|265.49|263.19|265.55|263.25|265.55|263.25|265.4|263.1|7
1650394430000|2022-04-19 18:53:50|265.6|263.3|265.63|263.33|265.65|263.35|265.6|263.3|3
1650394440000|2022-04-19 18:54:00|265.62|263.32|265.55|263.25|265.62|263.32|265.5|263.2|9
1650394460000|2022-04-19 18:54:20|265.54|263.24|265.56|263.26|265.56|263.26|265.54|263.24|3
1650394470000|2022-04-19 18:54:30|265.6|263.3|265.82|263.52|265.87|263.57|265.6|263.3|19
1650394480000|2022-04-19 18:54:40|265.8|263.5|265.82|263.52|265.84|263.54|265.8|263.5|5
1650394490000|2022-04-19 18:54:50|265.8|263.5|265.64|263.34|265.83|263.53|265.64|263.34|11
1650394500000|2022-04-19 18:55:00|265.63|263.33|265.5|263.2|265.68|263.38|265.5|263.2|15
1650394510000|2022-04-19 18:55:10|265.51|263.21|265.48|263.18|265.53|263.23|265.41|263.11|7
1650394520000|2022-04-19 18:55:20|265.49|263.19|265.55|263.25|265.58|263.28|265.49|263.19|10
1650394530000|2022-04-19 18:55:30|265.54|263.24|265.64|263.34|265.65|263.35|265.54|263.24|12
1650394540000|2022-04-19 18:55:40|265.65|263.35|265.65|263.35|265.65|263.35|265.64|263.34|3
1650394550000|2022-04-19 18:55:50|265.61|263.31|265.66|263.36|265.66|263.36|265.61|263.31|3
1650394560000|2022-04-19 18:56:00|265.68|263.38|265.65|263.35|265.68|263.38|265.65|263.35|5
1650394570000|2022-04-19 18:56:10|265.66|263.36|265.68|263.38|265.68|263.38|265.66|263.36|2
1650394580000|2022-04-19 18:56:20|265.66|263.36|265.75|263.45|265.75|263.45|265.66|263.36|7
1650394590000|2022-04-19 18:56:30|265.74|263.44|265.75|263.45|265.77|263.47|265.74|263.44|4
1650394600000|2022-04-19 18:56:40|265.76|263.46|265.74|263.44|265.76|263.46|265.73|263.43|3
1650394610000|2022-04-19 18:56:50|265.73|263.43|265.83|263.53|265.83|263.53|265.73|263.43|14
1650394620000|2022-04-19 18:57:00|265.85|263.55|265.8|263.5|265.85|263.55|265.79|263.49|8
1650394630000|2022-04-19 18:57:10|265.87|263.57|265.81|263.51|265.87|263.57|265.78|263.48|7
1650394640000|2022-04-19 18:57:20|265.78|263.48|265.9|263.6|265.9|263.6|265.78|263.48|5
1650394650000|2022-04-19 18:57:30|265.87|263.57|265.9|263.6|265.9|263.6|265.87|263.57|2
1650394660000|2022-04-19 18:57:40|265.89|263.59|265.8|263.5|265.89|263.59|265.8|263.5|4
1650394670000|2022-04-19 18:57:50|265.81|263.51|265.75|263.45|265.82|263.52|265.75|263.45|6
1650394680000|2022-04-19 18:58:00|265.8|263.5|265.8|263.5|265.8|263.5|265.72|263.42|7
1650394690000|2022-04-19 18:58:10|265.81|263.51|265.8|263.5|265.81|263.51|265.78|263.48|5
1650394700000|2022-04-19 18:58:20|265.81|263.51|265.91|263.61|265.91|263.61|265.81|263.51|10
1650394710000|2022-04-19 18:58:30|265.92|263.62|265.91|263.61|265.93|263.63|265.91|263.61|3
1650394720000|2022-04-19 18:58:40|265.9|263.6|265.91|263.61|265.93|263.63|265.9|263.6|4
1650394730000|2022-04-19 18:58:50|265.92|263.62|265.92|263.62|265.92|263.62|265.9|263.6|4
1650394740000|2022-04-19 18:59:00|265.93|263.63|266.01|263.71|266.03|263.73|265.92|263.62|10
1650394750000|2022-04-19 18:59:10|266.02|263.72|265.93|263.63|266.02|263.72|265.93|263.63|16
1650394760000|2022-04-19 18:59:20|265.92|263.62|265.89|263.59|265.93|263.63|265.89|263.59|8
1650394770000|2022-04-19 18:59:30|265.9|263.6|265.81|263.51|265.93|263.63|265.78|263.48|17
1650394780000|2022-04-19 18:59:40|265.85|263.55|265.85|263.55|265.85|263.55|265.85|263.55|1
1650394790000|2022-04-19 18:59:50|265.84|263.54|265.83|263.53|265.84|263.54|265.83|263.53|2
1650394800000|2022-04-19 19:00:00|265.76|263.46|265.75|263.45|265.76|263.46|265.69|263.39|13
1650394810000|2022-04-19 19:00:10|265.81|263.51|265.81|263.51|265.84|263.54|265.81|263.51|4
1650394820000|2022-04-19 19:00:20|265.82|263.52|266.01|263.71|266.02|263.72|265.82|263.52|9
1650394830000|2022-04-19 19:00:30|266.07|263.77|266.35|264.05|266.35|264.05|266.02|263.72|13
1650394840000|2022-04-19 19:00:40|266.34|264.04|266.46|264.16|266.48|264.18|266.34|264.04|9
1650394850000|2022-04-19 19:00:50|266.5|264.2|266.54|264.24|266.54|264.24|266.45|264.15|10
1650394860000|2022-04-19 19:01:00|266.5|264.2|266.46|264.16|266.54|264.24|266.41|264.11|13
1650394870000|2022-04-19 19:01:10|266.47|264.17|266.31|264.01|266.47|264.17|266.31|264.01|13
1650394880000|2022-04-19 19:01:20|266.36|264.06|266.31|264.01|266.36|264.06|266.3|264|4
1650394890000|2022-04-19 19:01:30|266.3|264|266.36|264.06|266.42|264.12|266.3|264|7
1650394900000|2022-04-19 19:01:40|266.35|264.05|266.53|264.23|266.53|264.23|266.35|264.05|12
1650394910000|2022-04-19 19:01:50|266.5|264.2|266.43|264.13|266.5|264.2|266.4|264.1|9
1650394920000|2022-04-19 19:02:00|266.42|264.12|266.2|263.9|266.42|264.12|266.05|263.75|13
1650394930000|2022-04-19 19:02:10|266.28|263.98|266.35|264.05|266.4|264.1|266.28|263.98|8
1650394940000|2022-04-19 19:02:20|266.34|264.04|266.31|264.01|266.34|264.04|266.31|264.01|3
1650394950000|2022-04-19 19:02:30|266.27|263.97|266.14|263.84|266.29|263.99|266.14|263.84|4
1650394960000|2022-04-19 19:02:40|266.13|263.83|266.05|263.75|266.13|263.83|266.05|263.75|8
1650394970000|2022-04-19 19:02:50|266.04|263.74|266|263.7|266.04|263.74|265.9|263.6|13
1650394980000|2022-04-19 19:03:00|265.97|263.67|265.85|263.55|266|263.7|265.85|263.55|12
1650394990000|2022-04-19 19:03:10|265.8|263.5|265.89|263.59|265.89|263.59|265.8|263.5|6
1650395000000|2022-04-19 19:03:20|265.9|263.6|265.87|263.57|265.9|263.6|265.87|263.57|5
1650395010000|2022-04-19 19:03:30|265.89|263.59|265.81|263.51|265.91|263.61|265.81|263.51|7
1650395020000|2022-04-19 19:03:40|265.8|263.5|265.75|263.45|265.85|263.55|265.75|263.45|15
1650395030000|2022-04-19 19:03:50|265.72|263.42|265.7|263.4|265.75|263.45|265.7|263.4|12
1650395040000|2022-04-19 19:04:00|265.69|263.39|265.62|263.32|265.73|263.43|265.62|263.32|13
1650395050000|2022-04-19 19:04:10|265.61|263.31|265.53|263.23|265.61|263.31|265.5|263.2|19
1650395060000|2022-04-19 19:04:20|265.55|263.25|265.67|263.37|265.67|263.37|265.54|263.24|9
1650395070000|2022-04-19 19:04:30|265.66|263.36|265.73|263.43|265.74|263.44|265.64|263.34|12
1650395080000|2022-04-19 19:04:40|265.75|263.45|265.7|263.4|265.76|263.46|265.7|263.4|11
1650395090000|2022-04-19 19:04:50|265.73|263.43|265.73|263.43|265.75|263.45|265.71|263.41|14
1650395100000|2022-04-19 19:05:00|265.74|263.44|265.73|263.43|265.74|263.44|265.72|263.42|6
1650395110000|2022-04-19 19:05:10|265.72|263.42|265.91|263.61|265.91|263.61|265.72|263.42|10
1650395120000|2022-04-19 19:05:20|265.9|263.6|265.85|263.55|265.9|263.6|265.82|263.52|12
1650395130000|2022-04-19 19:05:30|265.8|263.5|265.85|263.55|265.85|263.55|265.8|263.5|5
1650395140000|2022-04-19 19:05:40|265.84|263.54|265.72|263.42|265.86|263.56|265.72|263.42|10
1650395150000|2022-04-19 19:05:50|265.7|263.4|265.57|263.27|265.7|263.4|265.51|263.21|9
1650395160000|2022-04-19 19:06:00|265.61|263.31|265.15|262.85|265.61|263.31|265.15|262.85|20
1650395170000|2022-04-19 19:06:10|265.14|262.84|265.1|262.8|265.14|262.84|265.07|262.77|12
1650395180000|2022-04-19 19:06:20|265.09|262.79|265.2|262.9|265.2|262.9|265.09|262.79|10
1650395190000|2022-04-19 19:06:30|265.25|262.95|265.31|263.01|265.31|263.01|265.25|262.95|8
1650395200000|2022-04-19 19:06:40|265.32|263.02|265.4|263.1|265.4|263.1|265.31|263.01|9
1650395210000|2022-04-19 19:06:50|265.39|263.09|265.34|263.04|265.39|263.09|265.33|263.03|7
1650395220000|2022-04-19 19:07:00|265.33|263.03|265.28|262.98|265.36|263.06|265.27|262.97|7
1650395230000|2022-04-19 19:07:10|265.27|262.97|265.33|263.03|265.33|263.03|265.26|262.96|5
1650395240000|2022-04-19 19:07:20|265.35|263.05|265.46|263.16|265.46|263.16|265.34|263.04|15
1650395250000|2022-04-19 19:07:30|265.47|263.17|265.38|263.08|265.47|263.17|265.32|263.02|14
1650395260000|2022-04-19 19:07:40|265.43|263.13|265.46|263.16|265.49|263.19|265.43|263.13|10
1650395270000|2022-04-19 19:07:50|265.45|263.15|265.65|263.35|265.65|263.35|265.45|263.15|14
1650395280000|2022-04-19 19:08:00|265.7|263.4|265.62|263.32|265.71|263.41|265.61|263.31|9
1650395290000|2022-04-19 19:08:10|265.61|263.31|265.69|263.39|265.7|263.4|265.6|263.3|10
1650395300000|2022-04-19 19:08:20|265.67|263.37|265.78|263.48|265.78|263.48|265.67|263.37|10
1650395310000|2022-04-19 19:08:30|265.83|263.53|266.01|263.71|266.01|263.71|265.75|263.45|10
1650395320000|2022-04-19 19:08:40|266.05|263.75|266.37|264.07|266.42|264.12|265.98|263.68|17
1650395330000|2022-04-19 19:08:50|266.32|264.02|265.97|263.67|266.39|264.09|265.95|263.65|15
1650395340000|2022-04-19 19:09:00|265.98|263.68|266.08|263.78|266.08|263.78|265.97|263.67|10
1650395350000|2022-04-19 19:09:10|266.09|263.79|266|263.7|266.09|263.79|265.99|263.69|9
1650395360000|2022-04-19 19:09:20|265.99|263.69|265.99|263.69|266.01|263.71|265.98|263.68|7
1650395370000|2022-04-19 19:09:30|266|263.7|265.91|263.61|266|263.7|265.9|263.6|7
1650395380000|2022-04-19 19:09:40|265.92|263.62|265.94|263.64|265.94|263.64|265.92|263.62|6
1650395390000|2022-04-19 19:09:50|265.93|263.63|265.46|263.16|265.94|263.64|265.44|263.14|13
1650395400000|2022-04-19 19:10:00|265.44|263.14|265.46|263.16|265.52|263.22|265.43|263.13|11
1650395410000|2022-04-19 19:10:10|265.52|263.22|265.55|263.25|265.55|263.25|265.52|263.22|3
1650395420000|2022-04-19 19:10:20|265.54|263.24|265.54|263.24|265.55|263.25|265.54|263.24|3
1650395430000|2022-04-19 19:10:30|265.61|263.31|265.42|263.12|265.61|263.31|265.42|263.12|7
1650395440000|2022-04-19 19:10:40|265.41|263.11|265.38|263.08|265.41|263.11|265.37|263.07|5
1650395450000|2022-04-19 19:10:50|265.39|263.09|265.32|263.02|265.39|263.09|265.32|263.02|4
1650395460000|2022-04-19 19:11:00|265.31|263.01|265.33|263.03|265.36|263.06|265.3|263|7
1650395470000|2022-04-19 19:11:10|265.32|263.02|265.33|263.03|265.33|263.03|265.31|263.01|4
1650395480000|2022-04-19 19:11:20|265.43|263.13|265.72|263.42|265.74|263.44|265.43|263.13|11
1650395490000|2022-04-19 19:11:30|265.75|263.45|265.76|263.46|265.82|263.52|265.72|263.42|18
1650395500000|2022-04-19 19:11:40|265.79|263.49|265.75|263.45|265.8|263.5|265.69|263.39|13
1650395510000|2022-04-19 19:11:50|265.74|263.44|265.6|263.3|265.78|263.48|265.6|263.3|12
1650395520000|2022-04-19 19:12:00|265.63|263.33|265.65|263.35|265.68|263.38|265.6|263.3|10
1650395530000|2022-04-19 19:12:10|265.64|263.34|265.64|263.34|265.64|263.34|265.63|263.33|3
1650395540000|2022-04-19 19:12:20|265.65|263.35|265.65|263.35|265.65|263.35|265.64|263.34|3
1650395550000|2022-04-19 19:12:30|265.73|263.43|265.78|263.48|265.79|263.49|265.73|263.43|6
1650395560000|2022-04-19 19:12:40|265.77|263.47|265.81|263.51|265.82|263.52|265.77|263.47|12
1650395570000|2022-04-19 19:12:50|265.83|263.53|265.81|263.51|265.84|263.54|265.8|263.5|10
1650395580000|2022-04-19 19:13:00|265.82|263.52|265.8|263.5|265.89|263.59|265.8|263.5|12
1650395590000|2022-04-19 19:13:10|265.82|263.52|265.85|263.55|265.88|263.58|265.81|263.51|6
1650395600000|2022-04-19 19:13:20|265.84|263.54|265.76|263.46|265.89|263.59|265.71|263.41|13
1650395610000|2022-04-19 19:13:30|265.74|263.44|265.72|263.42|265.76|263.46|265.72|263.42|8
1650395620000|2022-04-19 19:13:40|265.73|263.43|265.74|263.44|265.74|263.44|265.71|263.41|6
1650395630000|2022-04-19 19:13:50|265.73|263.43|265.68|263.38|265.73|263.43|265.65|263.35|7
1650395640000|2022-04-19 19:14:00|265.65|263.35|265.63|263.33|265.66|263.36|265.63|263.33|6
1650395650000|2022-04-19 19:14:10|265.62|263.32|265.59|263.29|265.63|263.33|265.59|263.29|8
1650395660000|2022-04-19 19:14:20|265.61|263.31|265.6|263.3|265.61|263.31|265.57|263.27|5
1650395670000|2022-04-19 19:14:30|265.59|263.29|265.61|263.31|265.63|263.33|265.57|263.27|5
1650395700000|2022-04-19 19:15:00|265.59|263.29|265.51|263.21|265.61|263.31|265.49|263.19|8
1650395710000|2022-04-19 19:15:10|265.52|263.22|265.6|263.3|265.6|263.3|265.52|263.22|9
1650395720000|2022-04-19 19:15:20|265.61|263.31|265.68|263.38|265.68|263.38|265.6|263.3|6
1650395730000|2022-04-19 19:15:30|265.69|263.39|265.69|263.39|265.69|263.39|265.69|263.39|1
1650395740000|2022-04-19 19:15:40|265.7|263.4|265.7|263.4|265.7|263.4|265.69|263.39|3
1650395750000|2022-04-19 19:15:50|265.69|263.39|265.7|263.4|265.7|263.4|265.68|263.38|4
1650395760000|2022-04-19 19:16:00|265.68|263.38|265.7|263.4|265.7|263.4|265.68|263.38|7
1650395770000|2022-04-19 19:16:10|265.67|263.37|265.92|263.62|265.92|263.62|265.67|263.37|10
1650395780000|2022-04-19 19:16:20|265.9|263.6|265.87|263.57|265.9|263.6|265.85|263.55|6
1650395790000|2022-04-19 19:16:30|265.88|263.58|266|263.7|266|263.7|265.88|263.58|7
1650395800000|2022-04-19 19:16:40|266.01|263.71|266.18|263.88|266.18|263.88|266.01|263.71|8
1650395810000|2022-04-19 19:16:50|266.17|263.87|266.46|264.16|266.46|264.16|266.17|263.87|9
1650395820000|2022-04-19 19:17:00|266.44|264.14|266.05|263.75|266.44|264.14|266.05|263.75|15
1650395830000|2022-04-19 19:17:10|266.04|263.74|265.89|263.59|266.04|263.74|265.89|263.59|12
1650395840000|2022-04-19 19:17:20|265.9|263.6|265.94|263.64|265.94|263.64|265.89|263.59|5
1650395850000|2022-04-19 19:17:30|265.91|263.61|265.92|263.62|265.92|263.62|265.9|263.6|4
1650395860000|2022-04-19 19:17:40|265.96|263.66|265.89|263.59|265.96|263.66|265.88|263.58|9
1650395870000|2022-04-19 19:17:50|265.88|263.58|265.97|263.67|265.97|263.67|265.88|263.58|5
1650395880000|2022-04-19 19:18:00|265.94|263.64|266|263.7|266|263.7|265.93|263.63|8
1650395890000|2022-04-19 19:18:10|265.99|263.69|265.99|263.69|266|263.7|265.98|263.68|4
1650395900000|2022-04-19 19:18:20|266|263.7|266|263.7|266|263.7|266|263.7|1
1650395910000|2022-04-19 19:18:30|266.01|263.71|266.03|263.73|266.03|263.73|266.01|263.71|2
1650395920000|2022-04-19 19:18:40|266.02|263.72|266.03|263.73|266.03|263.73|266.02|263.72|2
1650395930000|2022-04-19 19:18:50|265.96|263.66|265.99|263.69|266|263.7|265.96|263.66|9
1650395940000|2022-04-19 19:19:00|265.98|263.68|265.93|263.63|265.99|263.69|265.87|263.57|10
1650395950000|2022-04-19 19:19:10|265.95|263.65|265.97|263.67|265.99|263.69|265.95|263.65|15
1650395960000|2022-04-19 19:19:20|265.94|263.64|265.93|263.63|265.94|263.64|265.91|263.61|5
1650395970000|2022-04-19 19:19:30|265.92|263.62|265.92|263.62|265.94|263.64|265.92|263.62|3
1650395980000|2022-04-19 19:19:40|265.94|263.64|265.92|263.62|265.94|263.64|265.92|263.62|3
1650395990000|2022-04-19 19:19:50|265.91|263.61|265.92|263.62|265.92|263.62|265.91|263.61|2
1650396000000|2022-04-19 19:20:00|265.91|263.61|266.01|263.71|266.1|263.8|265.91|263.61|13
1650396010000|2022-04-19 19:20:10|266|263.7|266|263.7|266|263.7|265.99|263.69|3
1650396030000|2022-04-19 19:20:30|265.99|263.69|265.97|263.67|266.01|263.71|265.97|263.67|5
1650396040000|2022-04-19 19:20:40|265.91|263.61|265.86|263.56|265.98|263.68|265.86|263.56|11
1650396050000|2022-04-19 19:20:50|265.84|263.54|265.72|263.42|265.84|263.54|265.71|263.41|16
1650396060000|2022-04-19 19:21:00|265.71|263.41|265.69|263.39|265.72|263.42|265.68|263.38|5
1650396070000|2022-04-19 19:21:10|265.7|263.4|265.59|263.29|265.75|263.45|265.59|263.29|13
1650396080000|2022-04-19 19:21:20|265.63|263.33|265.53|263.23|265.63|263.33|265.53|263.23|8
1650396090000|2022-04-19 19:21:30|265.57|263.27|265.56|263.26|265.61|263.31|265.53|263.23|6
1650396100000|2022-04-19 19:21:40|265.55|263.25|265.62|263.32|265.62|263.32|265.55|263.25|7
1650396110000|2022-04-19 19:21:50|265.61|263.31|265.53|263.23|265.61|263.31|265.46|263.16|11
1650396120000|2022-04-19 19:22:00|265.51|263.21|265.45|263.15|265.51|263.21|265.43|263.13|8
1650396130000|2022-04-19 19:22:10|265.44|263.14|265.41|263.11|265.44|263.14|265.4|263.1|6
1650396140000|2022-04-19 19:22:20|265.4|263.1|265.75|263.45|265.75|263.45|265.4|263.1|18
1650396150000|2022-04-19 19:22:30|265.78|263.48|265.77|263.47|265.78|263.48|265.77|263.47|2
1650396160000|2022-04-19 19:22:40|265.78|263.48|265.78|263.48|265.78|263.48|265.77|263.47|3
1650396170000|2022-04-19 19:22:50|265.79|263.49|265.83|263.53|265.84|263.54|265.73|263.43|18
1650396180000|2022-04-19 19:23:00|265.82|263.52|265.83|263.53|265.85|263.55|265.82|263.52|4
1650396190000|2022-04-19 19:23:10|265.84|263.54|265.76|263.46|265.84|263.54|265.76|263.46|6
1650396200000|2022-04-19 19:23:20|265.81|263.51|265.71|263.41|265.81|263.51|265.71|263.41|11
1650396210000|2022-04-19 19:23:30|265.7|263.4|265.7|263.4|265.7|263.4|265.7|263.4|1
1650396220000|2022-04-19 19:23:40|265.71|263.41|265.69|263.39|265.71|263.41|265.69|263.39|2
1650396230000|2022-04-19 19:23:50|265.68|263.38|265.73|263.43|265.73|263.43|265.66|263.36|7
1650396240000|2022-04-19 19:24:00|265.72|263.42|265.8|263.5|265.81|263.51|265.7|263.4|11
1650396250000|2022-04-19 19:24:10|265.85|263.55|265.85|263.55|265.85|263.55|265.85|263.55|1
1650396260000|2022-04-19 19:24:20|265.84|263.54|265.85|263.55|265.87|263.57|265.8|263.5|6
1650396270000|2022-04-19 19:24:30|265.84|263.54|265.82|263.52|265.84|263.54|265.82|263.52|5
1650396280000|2022-04-19 19:24:40|265.81|263.51|265.81|263.51|265.82|263.52|265.81|263.51|3
1650396290000|2022-04-19 19:24:50|265.78|263.48|265.76|263.46|265.81|263.51|265.74|263.44|9
1650396300000|2022-04-19 19:25:00|265.77|263.47|265.66|263.36|265.77|263.47|265.65|263.35|15
1650396310000|2022-04-19 19:25:10|265.68|263.38|265.56|263.26|265.68|263.38|265.56|263.26|8
1650396320000|2022-04-19 19:25:20|265.59|263.29|265.47|263.17|265.59|263.29|265.47|263.17|6
1650396330000|2022-04-19 19:25:30|265.49|263.19|265.43|263.13|265.49|263.19|265.43|263.13|3
1650396340000|2022-04-19 19:25:40|265.42|263.12|265.47|263.17|265.47|263.17|265.42|263.12|4
1650396350000|2022-04-19 19:25:50|265.45|263.15|265.62|263.32|265.63|263.33|265.44|263.14|14
1650396360000|2022-04-19 19:26:00|265.64|263.34|265.5|263.2|265.68|263.38|265.5|263.2|12
1650396370000|2022-04-19 19:26:10|265.45|263.15|265.36|263.06|265.46|263.16|265.36|263.06|14
1650396380000|2022-04-19 19:26:20|265.4|263.1|265.46|263.16|265.46|263.16|265.4|263.1|5
1650396390000|2022-04-19 19:26:30|265.45|263.15|265.45|263.15|265.48|263.18|265.42|263.12|7
1650396400000|2022-04-19 19:26:40|265.46|263.16|265.42|263.12|265.46|263.16|265.37|263.07|8
1650396410000|2022-04-19 19:26:50|265.37|263.07|265.37|263.07|265.39|263.09|265.31|263.01|13
1650396420000|2022-04-19 19:27:00|265.39|263.09|265.18|262.88|265.39|263.09|265.18|262.88|10
1650396430000|2022-04-19 19:27:10|265.15|262.85|265.16|262.86|265.17|262.87|265.13|262.83|8
1650396440000|2022-04-19 19:27:20|265.15|262.85|265.12|262.82|265.16|262.86|265.1|262.8|6
1650396450000|2022-04-19 19:27:30|265.1|262.8|265.23|262.93|265.26|262.96|265.01|262.71|14
1650396460000|2022-04-19 19:27:40|265.26|262.96|265.37|263.07|265.39|263.09|265.25|262.95|9
1650396470000|2022-04-19 19:27:50|265.41|263.11|265.35|263.05|265.41|263.11|265.23|262.93|8
1650396480000|2022-04-19 19:28:00|265.36|263.06|265.38|263.08|265.45|263.15|265.33|263.03|13
1650396490000|2022-04-19 19:28:10|265.39|263.09|265.36|263.06|265.44|263.14|265.36|263.06|16
1650396500000|2022-04-19 19:28:20|265.38|263.08|265.36|263.06|265.4|263.1|265.36|263.06|9
1650396510000|2022-04-19 19:28:30|265.35|263.05|265.44|263.14|265.45|263.15|265.32|263.02|12
1650396520000|2022-04-19 19:28:40|265.43|263.13|265.52|263.22|265.52|263.22|265.43|263.13|8
1650396530000|2022-04-19 19:28:50|265.53|263.23|265.62|263.32|265.63|263.33|265.52|263.22|9
1650396540000|2022-04-19 19:29:00|265.61|263.31|265.58|263.28|265.66|263.36|265.58|263.28|7
1650396550000|2022-04-19 19:29:10|265.65|263.35|265.56|263.26|265.65|263.35|265.56|263.26|7
1650396560000|2022-04-19 19:29:20|265.55|263.25|265.52|263.22|265.57|263.27|265.47|263.17|9
1650396570000|2022-04-19 19:29:30|265.54|263.24|265.54|263.24|265.56|263.26|265.53|263.23|5
1650396580000|2022-04-19 19:29:40|265.62|263.32|265.47|263.17|265.62|263.32|265.47|263.17|8
1650396590000|2022-04-19 19:29:50|265.46|263.16|265.53|263.23|265.53|263.23|265.46|263.16|5
1650396600000|2022-04-19 19:30:00|265.54|263.24|265.64|263.34|265.68|263.38|265.54|263.24|14
1650396610000|2022-04-19 19:30:10|265.7|263.4|265.64|263.34|265.72|263.42|265.64|263.34|11
1650396620000|2022-04-19 19:30:20|265.62|263.32|265.56|263.26|265.64|263.34|265.56|263.26|6
1650396630000|2022-04-19 19:30:30|265.55|263.25|265.54|263.24|265.55|263.25|265.51|263.21|7
1650396640000|2022-04-19 19:30:40|265.55|263.25|265.39|263.09|265.56|263.26|265.35|263.05|9
1650396650000|2022-04-19 19:30:50|265.4|263.1|265.53|263.23|265.53|263.23|265.39|263.09|8
1650396660000|2022-04-19 19:31:00|265.49|263.19|265.51|263.21|265.55|263.25|265.49|263.19|6
1650396670000|2022-04-19 19:31:10|265.56|263.26|265.6|263.3|265.6|263.3|265.54|263.24|7
1650396680000|2022-04-19 19:31:20|265.64|263.34|265.71|263.41|265.71|263.41|265.64|263.34|3
1650396690000|2022-04-19 19:31:30|265.69|263.39|265.71|263.41|265.72|263.42|265.69|263.39|4
1650396700000|2022-04-19 19:31:40|265.65|263.35|265.72|263.42|265.72|263.42|265.65|263.35|4
1650396710000|2022-04-19 19:31:50|265.73|263.43|265.41|263.11|265.73|263.43|265.38|263.08|20
1650396720000|2022-04-19 19:32:00|265.42|263.12|265.37|263.07|265.42|263.12|265.35|263.05|4
1650396730000|2022-04-19 19:32:10|265.36|263.06|265.36|263.06|265.41|263.11|265.34|263.04|7
1650396740000|2022-04-19 19:32:20|265.4|263.1|265.47|263.17|265.48|263.18|265.34|263.04|13
1650396750000|2022-04-19 19:32:30|265.5|263.2|265.44|263.14|265.51|263.21|265.43|263.13|14
1650396760000|2022-04-19 19:32:40|265.45|263.15|265.48|263.18|265.52|263.22|265.45|263.15|7
1650396770000|2022-04-19 19:32:50|265.47|263.17|265.37|263.07|265.49|263.19|265.32|263.02|18
1650396780000|2022-04-19 19:33:00|265.39|263.09|265.39|263.09|265.43|263.13|265.34|263.04|20
1650396790000|2022-04-19 19:33:10|265.4|263.1|265.44|263.14|265.46|263.16|265.4|263.1|9
1650396800000|2022-04-19 19:33:20|265.45|263.15|265.41|263.11|265.45|263.15|265.41|263.11|9
1650396810000|2022-04-19 19:33:30|265.35|263.05|265.37|263.07|265.37|263.07|265.35|263.05|4
1650396820000|2022-04-19 19:33:40|265.4|263.1|265.4|263.1|265.41|263.11|265.36|263.06|7
1650396830000|2022-04-19 19:33:50|265.36|263.06|265.33|263.03|265.37|263.07|265.33|263.03|5
1650396840000|2022-04-19 19:34:00|265.34|263.04|265.27|262.97|265.34|263.04|265.21|262.91|13
1650396850000|2022-04-19 19:34:10|265.31|263.01|265.21|262.91|265.31|263.01|265.21|262.91|18
1650396860000|2022-04-19 19:34:20|265.24|262.94|265.26|262.96|265.26|262.96|265.24|262.94|2
1650396870000|2022-04-19 19:34:30|265.25|262.95|265.27|262.97|265.27|262.97|265.25|262.95|6
1650396880000|2022-04-19 19:34:40|265.3|263|265.31|263.01|265.33|263.03|265.28|262.98|8
1650396890000|2022-04-19 19:34:50|265.3|263|265.23|262.93|265.31|263.01|265.23|262.93|10
1650396900000|2022-04-19 19:35:00|265.24|262.94|265.24|262.94|265.28|262.98|265.2|262.9|4
1650396910000|2022-04-19 19:35:10|265.23|262.93|265.09|262.79|265.23|262.93|265.09|262.79|10
1650396920000|2022-04-19 19:35:20|265.08|262.78|265.05|262.75|265.09|262.79|264.97|262.67|13
1650396930000|2022-04-19 19:35:30|265.06|262.76|265.05|262.75|265.09|262.79|265.05|262.75|3
1650396940000|2022-04-19 19:35:40|265.08|262.78|265.05|262.75|265.08|262.78|265.05|262.75|6
1650396950000|2022-04-19 19:35:50|265.06|262.76|265.06|262.76|265.06|262.76|265.04|262.74|6
1650396960000|2022-04-19 19:36:00|265.04|262.74|265.02|262.72|265.04|262.74|265.02|262.72|3
1650396970000|2022-04-19 19:36:10|265.03|262.73|265.04|262.74|265.04|262.74|265.03|262.73|2
1650396980000|2022-04-19 19:36:20|265.03|262.73|265.03|262.73|265.03|262.73|265.03|262.73|1
1650396990000|2022-04-19 19:36:30|265.08|262.78|265.05|262.75|265.08|262.78|265.05|262.75|3
1650397000000|2022-04-19 19:36:40|265.07|262.77|265.07|262.77|265.07|262.77|265.04|262.74|4
1650397010000|2022-04-19 19:36:50|265.08|262.78|265.08|262.78|265.08|262.78|265.04|262.74|8
1650397020000|2022-04-19 19:37:00|265.07|262.77|265.24|262.94|265.25|262.95|265.07|262.77|11
1650397030000|2022-04-19 19:37:10|265.3|263|265.34|263.04|265.36|263.06|265.26|262.96|11
1650397040000|2022-04-19 19:37:20|265.35|263.05|265.46|263.16|265.54|263.24|265.34|263.04|15
1650397050000|2022-04-19 19:37:30|265.39|263.09|265.34|263.04|265.4|263.1|265.34|263.04|5
1650397060000|2022-04-19 19:37:40|265.35|263.05|265.35|263.05|265.35|263.05|265.35|263.05|1
1650397070000|2022-04-19 19:37:50|265.36|263.06|265.36|263.06|265.36|263.06|265.36|263.06|1
1650397080000|2022-04-19 19:38:00|265.33|263.03|265.43|263.13|265.45|263.15|265.33|263.03|13
1650397090000|2022-04-19 19:38:10|265.42|263.12|265.58|263.28|265.58|263.28|265.42|263.12|8
1650397100000|2022-04-19 19:38:20|265.55|263.25|265.56|263.26|265.56|263.26|265.54|263.24|3
1650397120000|2022-04-19 19:38:40|265.55|263.25|265.49|263.19|265.58|263.28|265.49|263.19|8
1650397130000|2022-04-19 19:38:50|265.48|263.18|265.51|263.21|265.51|263.21|265.48|263.18|7
1650397140000|2022-04-19 19:39:00|265.46|263.16|265.5|263.2|265.5|263.2|265.42|263.12|11
1650397150000|2022-04-19 19:39:10|265.49|263.19|265.5|263.2|265.5|263.2|265.49|263.19|2
1650397160000|2022-04-19 19:39:20|265.48|263.18|265.57|263.27|265.57|263.27|265.48|263.18|8
1650397170000|2022-04-19 19:39:30|265.56|263.26|265.5|263.2|265.56|263.26|265.48|263.18|8
1650397180000|2022-04-19 19:39:40|265.49|263.19|265.49|263.19|265.49|263.19|265.49|263.19|1
1650397190000|2022-04-19 19:39:50|265.51|263.21|265.5|263.2|265.51|263.21|265.5|263.2|2
1650397200000|2022-04-19 19:40:00|265.51|263.21|265.33|263.03|265.51|263.21|265.33|263.03|12
1650397210000|2022-04-19 19:40:10|265.3|263|265.24|262.94|265.31|263.01|265.23|262.93|9
1650397220000|2022-04-19 19:40:20|265.23|262.93|265.32|263.02|265.32|263.02|265.23|262.93|5
1650397230000|2022-04-19 19:40:30|265.33|263.03|265.32|263.02|265.33|263.03|265.29|262.99|7
1650397240000|2022-04-19 19:40:40|265.36|263.06|265.01|262.71|265.36|263.06|265.01|262.71|16
1650397250000|2022-04-19 19:40:50|265|262.7|265.21|262.91|265.21|262.91|264.99|262.69|10
1650397260000|2022-04-19 19:41:00|265.2|262.9|265.2|262.9|265.2|262.9|265.19|262.89|3
1650397270000|2022-04-19 19:41:10|265.22|262.92|265.43|263.13|265.43|263.13|265.22|262.92|10
1650397280000|2022-04-19 19:41:20|265.42|263.12|265.37|263.07|265.43|263.13|265.37|263.07|7
1650397290000|2022-04-19 19:41:30|265.35|263.05|265.34|263.04|265.37|263.07|265.32|263.02|11
1650397300000|2022-04-19 19:41:40|265.35|263.05|265.41|263.11|265.41|263.11|265.35|263.05|10
1650397310000|2022-04-19 19:41:50|265.39|263.09|265.42|263.12|265.51|263.21|265.39|263.09|13
1650397320000|2022-04-19 19:42:00|265.41|263.11|265.41|263.11|265.44|263.14|265.36|263.06|7
1650397330000|2022-04-19 19:42:10|265.42|263.12|265.06|262.76|265.42|263.12|265.06|262.76|21
1650397340000|2022-04-19 19:42:20|265.07|262.77|265.3|263|265.32|263.02|265.07|262.77|14
1650397350000|2022-04-19 19:42:30|265.31|263.01|265.22|262.92|265.32|263.02|265.22|262.92|8
1650397360000|2022-04-19 19:42:40|265.23|262.93|265.22|262.92|265.23|262.93|265.18|262.88|6
1650397370000|2022-04-19 19:42:50|265.23|262.93|265.22|262.92|265.23|262.93|265.22|262.92|4
1650397380000|2022-04-19 19:43:00|265.23|262.93|265.2|262.9|265.23|262.93|265.2|262.9|7
1650397390000|2022-04-19 19:43:10|265.1|262.8|265.1|262.8|265.1|262.8|265.07|262.77|7
1650397400000|2022-04-19 19:43:20|265.09|262.79|265|262.7|265.22|262.92|264.98|262.68|16
1650397410000|2022-04-19 19:43:30|264.98|262.68|264.83|262.53|264.98|262.68|264.79|262.49|15
1650397420000|2022-04-19 19:43:40|264.82|262.52|264.94|262.64|264.96|262.66|264.71|262.41|20
1650397430000|2022-04-19 19:43:50|264.95|262.65|265.19|262.89|265.19|262.89|264.95|262.65|12
1650397440000|2022-04-19 19:44:00|265.22|262.92|265.1|262.8|265.26|262.96|265.1|262.8|11
1650397450000|2022-04-19 19:44:10|265.09|262.79|265.09|262.79|265.09|262.79|265.01|262.71|10
1650397460000|2022-04-19 19:44:20|265.1|262.8|265|262.7|265.1|262.8|265|262.7|10
1650397470000|2022-04-19 19:44:30|264.98|262.68|265|262.7|265|262.7|264.98|262.68|5
1650397480000|2022-04-19 19:44:40|265.01|262.71|265|262.7|265.01|262.71|265|262.7|6
1650397490000|2022-04-19 19:44:50|265.01|262.71|265.1|262.8|265.11|262.81|265.01|262.71|11
1650397500000|2022-04-19 19:45:00|265.09|262.79|264.99|262.69|265.1|262.8|264.97|262.67|7
1650397510000|2022-04-19 19:45:10|265|262.7|264.99|262.69|265|262.7|264.99|262.69|4
1650397520000|2022-04-19 19:45:20|264.96|262.66|264.9|262.6|264.96|262.66|264.9|262.6|9
1650397530000|2022-04-19 19:45:30|264.88|262.58|264.9|262.6|264.9|262.6|264.88|262.58|2
1650397540000|2022-04-19 19:45:40|264.91|262.61|264.9|262.6|264.91|262.61|264.89|262.59|4
1650397550000|2022-04-19 19:45:50|264.89|262.59|264.88|262.58|264.89|262.59|264.81|262.51|10
1650397560000|2022-04-19 19:46:00|264.89|262.59|264.9|262.6|264.9|262.6|264.87|262.57|4
1650397570000|2022-04-19 19:46:10|264.89|262.59|264.9|262.6|264.9|262.6|264.87|262.57|3
1650397580000|2022-04-19 19:46:20|264.91|262.61|264.92|262.62|264.92|262.62|264.91|262.61|4
1650397590000|2022-04-19 19:46:30|264.91|262.61|264.9|262.6|264.91|262.61|264.9|262.6|4
1650397600000|2022-04-19 19:46:40|264.92|262.62|264.99|262.69|265|262.7|264.92|262.62|6
1650397610000|2022-04-19 19:46:50|264.98|262.68|264.83|262.53|264.98|262.68|264.8|262.5|16
1650397620000|2022-04-19 19:47:00|264.81|262.51|264.78|262.48|264.81|262.51|264.77|262.47|5
1650397630000|2022-04-19 19:47:10|264.79|262.49|264.73|262.43|264.79|262.49|264.73|262.43|7
1650397640000|2022-04-19 19:47:20|264.71|262.41|264.57|262.27|264.73|262.43|264.57|262.27|12
1650397650000|2022-04-19 19:47:30|264.59|262.29|264.54|262.24|264.59|262.29|264.52|262.22|9
1650397660000|2022-04-19 19:47:40|264.55|262.25|264.54|262.24|264.56|262.26|264.54|262.24|7
1650397670000|2022-04-19 19:47:50|264.55|262.25|264.66|262.36|264.66|262.36|264.54|262.24|6
1650397680000|2022-04-19 19:48:00|264.68|262.38|264.75|262.45|264.79|262.49|264.68|262.38|8
1650397690000|2022-04-19 19:48:10|264.76|262.46|264.97|262.67|264.97|262.67|264.76|262.46|11
1650397700000|2022-04-19 19:48:20|264.99|262.69|264.9|262.6|264.99|262.69|264.89|262.59|6
1650397710000|2022-04-19 19:48:30|264.87|262.57|264.89|262.59|264.99|262.69|264.87|262.57|8
1650397720000|2022-04-19 19:48:40|264.9|262.6|264.91|262.61|264.91|262.61|264.9|262.6|4
1650397730000|2022-04-19 19:48:50|264.9|262.6|264.9|262.6|264.9|262.6|264.9|262.6|1
1650397740000|2022-04-19 19:49:00|264.91|262.61|264.92|262.62|264.94|262.64|264.9|262.6|12
1650397750000|2022-04-19 19:49:10|264.91|262.61|264.9|262.6|264.91|262.61|264.88|262.58|7
1650397760000|2022-04-19 19:49:20|264.92|262.62|264.91|262.61|264.99|262.69|264.89|262.59|8
1650397770000|2022-04-19 19:49:30|264.9|262.6|264.89|262.59|264.95|262.65|264.87|262.57|9
1650397780000|2022-04-19 19:49:40|264.9|262.6|264.66|262.36|264.9|262.6|264.66|262.36|17
1650397790000|2022-04-19 19:49:50|264.64|262.34|264.65|262.35|264.65|262.35|264.63|262.33|10
1650397800000|2022-04-19 19:50:00|264.63|262.33|264.97|262.67|264.97|262.67|264.63|262.33|17
1650397810000|2022-04-19 19:50:10|264.95|262.65|264.94|262.64|264.95|262.65|264.94|262.64|2
1650397820000|2022-04-19 19:50:20|264.96|262.66|264.96|262.66|264.98|262.68|264.93|262.63|12
1650397830000|2022-04-19 19:50:30|264.93|262.63|264.84|262.54|264.96|262.66|264.84|262.54|14
1650397840000|2022-04-19 19:50:40|264.85|262.55|264.88|262.58|264.9|262.6|264.82|262.52|9
1650397850000|2022-04-19 19:50:50|264.87|262.57|264.87|262.57|264.91|262.61|264.85|262.55|11
1650397860000|2022-04-19 19:51:00|264.83|262.53|264.9|262.6|264.97|262.67|264.83|262.53|10
1650397870000|2022-04-19 19:51:10|264.98|262.68|264.92|262.62|264.99|262.69|264.92|262.62|4
1650397880000|2022-04-19 19:51:20|264.98|262.68|265.08|262.78|265.13|262.83|264.91|262.61|11
1650397890000|2022-04-19 19:51:30|265.09|262.79|265.25|262.95|265.25|262.95|265.09|262.79|18
1650397900000|2022-04-19 19:51:40|265.26|262.96|265.1|262.8|265.29|262.99|265.1|262.8|5
1650397910000|2022-04-19 19:51:50|265.09|262.79|265.02|262.72|265.11|262.81|265.02|262.72|10
1650397920000|2022-04-19 19:52:00|264.98|262.68|264.99|262.69|265|262.7|264.98|262.68|4
1650397930000|2022-04-19 19:52:10|264.95|262.65|264.99|262.69|264.99|262.69|264.88|262.58|8
1650397940000|2022-04-19 19:52:20|264.98|262.68|264.98|262.68|265|262.7|264.93|262.63|15
1650397950000|2022-04-19 19:52:30|264.99|262.69|265|262.7|265|262.7|264.98|262.68|3
1650397960000|2022-04-19 19:52:40|264.98|262.68|264.89|262.59|264.98|262.68|264.87|262.57|7
1650397970000|2022-04-19 19:52:50|264.88|262.58|264.89|262.59|264.89|262.59|264.88|262.58|2
1650397980000|2022-04-19 19:53:00|264.88|262.58|264.83|262.53|264.9|262.6|264.82|262.52|10
1650397990000|2022-04-19 19:53:10|264.82|262.52|264.59|262.29|264.87|262.57|264.59|262.29|18
1650398000000|2022-04-19 19:53:20|264.57|262.27|264.6|262.3|264.6|262.3|264.55|262.25|7
1650398010000|2022-04-19 19:53:30|264.56|262.26|264.59|262.29|264.62|262.32|264.47|262.17|16
1650398020000|2022-04-19 19:53:40|264.61|262.31|264.61|262.31|264.62|262.32|264.57|262.27|13
1650398030000|2022-04-19 19:53:50|264.62|262.32|264.57|262.27|264.65|262.35|264.56|262.26|8
1650398040000|2022-04-19 19:54:00|264.55|262.25|264.54|262.24|264.56|262.26|264.53|262.23|10
1650398050000|2022-04-19 19:54:10|264.53|262.23|264.51|262.21|264.53|262.23|264.51|262.21|6
1650398060000|2022-04-19 19:54:20|264.52|262.22|264.52|262.22|264.53|262.23|264.51|262.21|4
1650398070000|2022-04-19 19:54:30|264.5|262.2|264.48|262.18|264.51|262.21|264.48|262.18|6
1650398080000|2022-04-19 19:54:40|264.46|262.16|264.43|262.13|264.46|262.16|264.41|262.11|10
1650398090000|2022-04-19 19:54:50|264.44|262.14|264.39|262.09|264.44|262.14|264.38|262.08|11
1650398100000|2022-04-19 19:55:00|264.38|262.08|264.01|261.71|264.43|262.13|264.01|261.71|23
1650398110000|2022-04-19 19:55:10|264|261.7|264.1|261.8|264.11|261.81|263.98|261.68|11
1650398120000|2022-04-19 19:55:20|264.11|261.81|264.01|261.71|264.11|261.81|263.99|261.69|12
1650398130000|2022-04-19 19:55:30|264|261.7|263.94|261.64|264|261.7|263.93|261.63|5
1650398140000|2022-04-19 19:55:40|263.92|261.62|263.98|261.68|264.02|261.72|263.92|261.62|9
1650398150000|2022-04-19 19:55:50|263.99|261.69|263.98|261.68|263.99|261.69|263.96|261.66|4
1650398160000|2022-04-19 19:56:00|263.99|261.69|264.09|261.79|264.09|261.79|263.97|261.67|9
1650398180000|2022-04-19 19:56:20|264.02|261.72|264.09|261.79|264.18|261.88|264.02|261.72|5
1650398190000|2022-04-19 19:56:30|264.1|261.8|264.18|261.88|264.2|261.9|264.1|261.8|7
1650398200000|2022-04-19 19:56:40|264.17|261.87|264.38|262.08|264.4|262.1|264.17|261.87|14
1650398220000|2022-04-19 19:57:00|264.36|262.06|264.34|262.04|264.43|262.13|264.34|262.04|8
1650398230000|2022-04-19 19:57:10|264.37|262.07|264.35|262.05|264.38|262.08|264.35|262.05|7
1650398240000|2022-04-19 19:57:20|264.36|262.06|264.29|261.99|264.37|262.07|264.27|261.97|8
1650398250000|2022-04-19 19:57:30|264.26|261.96|264.1|261.8|264.26|261.96|264.09|261.79|8
1650398260000|2022-04-19 19:57:40|264.09|261.79|264.05|261.75|264.1|261.8|264.05|261.75|4
1650398270000|2022-04-19 19:57:50|264|261.7|264.03|261.73|264.1|261.8|263.99|261.69|13
1650398280000|2022-04-19 19:58:00|264.02|261.72|264.1|261.8|264.2|261.9|264|261.7|13
1650398290000|2022-04-19 19:58:10|264.11|261.81|264.32|262.02|264.32|262.02|264.11|261.81|8
1650398310000|2022-04-19 19:58:30|264.34|262.04|264.29|261.99|264.34|262.04|264.29|261.99|2
1650398330000|2022-04-19 19:58:50|264.27|261.97|264.31|262.01|264.31|262.01|264.27|261.97|2
1650398340000|2022-04-19 19:59:00|264.32|262.02|264.62|262.32|264.62|262.32|264.32|262.02|13
1650398350000|2022-04-19 19:59:10|264.64|262.34|264.8|262.5|264.8|262.5|264.56|262.26|13
1650398360000|2022-04-19 19:59:20|264.68|262.38|264.72|262.42|264.86|262.56|264.68|262.38|16
1650398370000|2022-04-19 19:59:30|264.73|262.43|264.61|262.31|264.73|262.43|264.54|262.24|18
1650398380000|2022-04-19 19:59:40|264.57|262.27|264.67|262.37|264.67|262.37|264.57|262.27|12
1650398390000|2022-04-19 19:59:50|264.63|262.33|264.67|262.37|264.7|262.4|264.63|262.33|16
1650398400000|2022-04-19 20:00:00|264.64|262.34|264.57|262.27|264.64|262.34|264.49|262.19|17
1650398410000|2022-04-19 20:00:10|264.62|262.32|265.25|262.95|265.25|262.95|264.61|262.31|18
1650398420000|2022-04-19 20:00:20|265.38|263.08|265.3|263|265.38|263.08|264.9|262.6|28
1650398430000|2022-04-19 20:00:30|265.35|263.05|264.96|262.66|265.47|263.17|264.91|262.61|24
1650398440000|2022-04-19 20:00:40|264.97|262.67|265.46|263.16|265.47|263.17|264.97|262.67|23
1650398450000|2022-04-19 20:00:50|265.47|263.17|266.71|264.41|266.78|264.48|265.45|263.15|31
1650398460000|2022-04-19 20:01:00|266.68|264.38|266.43|264.13|266.69|264.39|266.26|263.96|30
1650398470000|2022-04-19 20:01:10|266.4|264.1|266.6|264.3|266.68|264.38|266.4|264.1|22
1650398480000|2022-04-19 20:01:20|266.58|264.28|266.34|264.04|266.58|264.28|266.34|264.04|26
1650398490000|2022-04-19 20:01:30|266.37|264.07|266.5|264.2|266.5|264.2|266.05|263.75|23
1650398500000|2022-04-19 20:01:40|266.63|264.33|266.77|264.47|266.78|264.48|266.57|264.27|26
1650398510000|2022-04-19 20:01:50|266.73|264.43|266.88|264.58|266.88|264.58|266.67|264.37|21
1650398520000|2022-04-19 20:02:00|266.92|264.62|266.83|264.53|266.94|264.64|266.83|264.53|19
1650398530000|2022-04-19 20:02:10|266.82|264.52|266.89|264.59|266.9|264.6|266.8|264.5|18
1650398540000|2022-04-19 20:02:20|267.08|264.78|267.93|265.63|267.93|265.63|267.08|264.78|27
1650398550000|2022-04-19 20:02:30|267.89|265.59|269.3|267|269.3|267|267.89|265.59|29
1650398560000|2022-04-19 20:02:40|269.35|267.05|270.06|267.76|270.6|268.3|269.35|267.05|33
1650398570000|2022-04-19 20:02:50|269.93|267.63|270.35|268.05|270.35|268.05|269.59|267.29|29
1650398580000|2022-04-19 20:03:00|270.37|268.07|269.24|266.94|270.37|268.07|268.99|266.69|31
1650398590000|2022-04-19 20:03:10|269.18|266.88|268.96|266.66|269.4|267.1|268.93|266.63|27
1650398600000|2022-04-19 20:03:20|268.95|266.65|268.66|266.36|268.95|266.65|268.31|266.01|29
1650398610000|2022-04-19 20:03:30|268.5|266.2|268.33|266.03|268.56|266.26|268.16|265.86|28
1650398620000|2022-04-19 20:03:40|268.37|266.07|268.18|265.88|268.62|266.32|268.18|265.88|33
1650398630000|2022-04-19 20:03:50|268.12|265.82|267.92|265.62|268.12|265.82|267.75|265.45|26
1650398640000|2022-04-19 20:04:00|267.98|265.68|268|265.7|268.35|266.05|267.98|265.68|19
1650398650000|2022-04-19 20:04:10|267.91|265.61|268.19|265.89|268.35|266.05|267.87|265.57|17
1650398660000|2022-04-19 20:04:20|268.18|265.88|268.24|265.94|268.24|265.94|268.17|265.87|13
1650398670000|2022-04-19 20:04:30|268.31|266.01|268.72|266.42|268.72|266.42|268.27|265.97|21
1650398680000|2022-04-19 20:04:40|268.68|266.38|268.57|266.27|268.88|266.58|268.54|266.24|30
1650398690000|2022-04-19 20:04:50|268.53|266.23|268.31|266.01|268.53|266.23|268.31|266.01|21
1650398700000|2022-04-19 20:05:00|268.3|266|268.81|266.51|268.81|266.51|268.3|266|22
1650398710000|2022-04-19 20:05:10|268.77|266.47|268.74|266.44|268.79|266.49|268.63|266.33|21
1650398720000|2022-04-19 20:05:20|268.73|266.43|268.69|266.39|268.75|266.45|268.69|266.39|10
1650398730000|2022-04-19 20:05:30|268.68|266.38|268.18|265.88|268.68|266.38|268.18|265.88|28
1650398740000|2022-04-19 20:05:40|268.17|265.87|268.26|265.96|268.26|265.96|267.81|265.51|28
1650398750000|2022-04-19 20:05:50|268.3|266|267.98|265.68|268.33|266.03|267.98|265.68|20
1650398760000|2022-04-19 20:06:00|267.96|265.66|267.87|265.57|267.96|265.66|267.81|265.51|18
1650398770000|2022-04-19 20:06:10|267.95|265.65|268.23|265.93|268.26|265.96|267.95|265.65|22
1650398780000|2022-04-19 20:06:20|268.25|265.95|267.97|265.67|268.28|265.98|267.97|265.67|22
1650398790000|2022-04-19 20:06:30|268.05|265.75|268.35|266.05|268.35|266.05|268.05|265.75|24
1650398800000|2022-04-19 20:06:40|268.41|266.11|268.71|266.41|268.71|266.41|268.41|266.11|26
1650398810000|2022-04-19 20:06:50|268.72|266.42|268.5|266.2|268.77|266.47|268.42|266.12|24
1650398820000|2022-04-19 20:07:00|268.49|266.19|268.31|266.01|268.49|266.19|268.31|266.01|17
1650398830000|2022-04-19 20:07:10|268.34|266.04|267.97|265.67|268.34|266.04|267.97|265.67|16
1650398840000|2022-04-19 20:07:20|267.98|265.68|267.89|265.59|267.98|265.68|267.81|265.51|17
1650398850000|2022-04-19 20:07:30|267.86|265.56|267.79|265.49|267.98|265.68|267.75|265.45|23
1650398860000|2022-04-19 20:07:40|267.78|265.48|267.7|265.4|267.81|265.51|267.7|265.4|19
1650398870000|2022-04-19 20:07:50|267.69|265.39|267.76|265.46|267.8|265.5|267.69|265.39|9
1650398880000|2022-04-19 20:08:00|267.7|265.4|267.53|265.23|267.7|265.4|267.38|265.08|27
1650398890000|2022-04-19 20:08:10|267.52|265.22|267.51|265.21|267.56|265.26|267.47|265.17|12
1650398900000|2022-04-19 20:08:20|267.5|265.2|267.4|265.1|267.54|265.24|267.4|265.1|13
1650398910000|2022-04-19 20:08:30|267.39|265.09|267.35|265.05|267.39|265.09|267.35|265.05|5
1650398920000|2022-04-19 20:08:40|267.34|265.04|267.33|265.03|267.35|265.05|267.23|264.93|15
1650398930000|2022-04-19 20:08:50|267.35|265.05|267.07|264.77|267.35|265.05|266.93|264.63|21
1650398940000|2022-04-19 20:09:00|266.96|264.66|267.49|265.19|267.61|265.31|266.86|264.56|26
1650398950000|2022-04-19 20:09:10|267.45|265.15|267.3|265|267.45|265.15|267.28|264.98|14
1650398960000|2022-04-19 20:09:20|267.31|265.01|267.04|264.74|267.31|265.01|267.04|264.74|4
1650398970000|2022-04-19 20:09:30|267.02|264.72|266.88|264.58|267.02|264.72|266.85|264.55|19
1650398980000|2022-04-19 20:09:40|266.87|264.57|266.87|264.57|266.87|264.57|266.87|264.57|1
1650398990000|2022-04-19 20:09:50|266.88|264.58|266.8|264.5|266.88|264.58|266.63|264.33|14
1650399000000|2022-04-19 20:10:00|266.81|264.51|267.07|264.77|267.11|264.81|266.78|264.48|27
1650399010000|2022-04-19 20:10:10|267.08|264.78|267.1|264.8|267.23|264.93|267.07|264.77|12
1650399020000|2022-04-19 20:10:20|267.21|264.91|267.14|264.84|267.3|265|267.14|264.84|13
1650399030000|2022-04-19 20:10:30|267.11|264.81|267.18|264.88|267.18|264.88|267.01|264.71|18
1650399040000|2022-04-19 20:10:40|267.23|264.93|266.99|264.69|267.25|264.95|266.99|264.69|17
1650399050000|2022-04-19 20:10:50|266.96|264.66|266.93|264.63|266.96|264.66|266.93|264.63|5
1650399060000|2022-04-19 20:11:00|266.94|264.64|267|264.7|267|264.7|266.94|264.64|3
1650399070000|2022-04-19 20:11:10|266.98|264.68|266.86|264.56|266.99|264.69|266.86|264.56|6
1650399080000|2022-04-19 20:11:20|266.89|264.59|266.82|264.52|266.9|264.6|266.78|264.48|11
1650399090000|2022-04-19 20:11:30|266.81|264.51|266.71|264.41|266.81|264.51|266.71|264.41|11
1650399100000|2022-04-19 20:11:40|266.78|264.48|266.68|264.38|266.8|264.5|266.68|264.38|10
1650399110000|2022-04-19 20:11:50|266.69|264.39|266.69|264.39|266.69|264.39|266.69|264.39|1
1650399120000|2022-04-19 20:12:00|266.7|264.4|266.81|264.51|266.81|264.51|266.69|264.39|7
1650399130000|2022-04-19 20:12:10|266.76|264.46|266.67|264.37|266.91|264.61|266.63|264.33|17
1650399140000|2022-04-19 20:12:20|266.66|264.36|266.67|264.37|266.72|264.42|266.61|264.31|12
1650399150000|2022-04-19 20:12:30|266.68|264.38|266.74|264.44|266.74|264.44|266.67|264.37|8
1650399160000|2022-04-19 20:12:40|266.75|264.45|267.45|265.15|267.54|265.24|266.74|264.44|15
1650399170000|2022-04-19 20:12:50|267.44|265.14|267|264.7|267.45|265.15|267|264.7|13
1650399180000|2022-04-19 20:13:00|267.04|264.74|267.44|265.14|267.44|265.14|267.04|264.74|22
1650399190000|2022-04-19 20:13:10|267.43|265.13|267.33|265.03|267.49|265.19|267.33|265.03|20
1650399200000|2022-04-19 20:13:20|267.28|264.98|267.09|264.79|267.32|265.02|267.09|264.79|7
1650399210000|2022-04-19 20:13:30|267.07|264.77|266.93|264.63|267.07|264.77|266.93|264.63|8
1650399220000|2022-04-19 20:13:40|266.91|264.61|266.85|264.55|266.91|264.61|266.85|264.55|5
1650399230000|2022-04-19 20:13:50|266.84|264.54|266.76|264.46|266.93|264.63|266.71|264.41|18
1650399240000|2022-04-19 20:14:00|266.88|264.58|266.8|264.5|266.92|264.62|266.79|264.49|16
1650399260000|2022-04-19 20:14:20|266.82|264.52|266.7|264.4|266.84|264.54|266.7|264.4|13
1650399270000|2022-04-19 20:14:30|266.72|264.42|266.66|264.36|266.72|264.42|266.61|264.31|15
1650399280000|2022-04-19 20:14:40|266.65|264.35|266.66|264.36|266.68|264.38|266.64|264.34|6
1650399290000|2022-04-19 20:14:50|266.65|264.35|266.73|264.43|266.75|264.45|266.65|264.35|12
1650399300000|2022-04-19 20:15:00|266.77|264.47|266.86|264.56|266.86|264.56|266.74|264.44|8
1650399310000|2022-04-19 20:15:10|266.81|264.51|266.89|264.59|266.9|264.6|266.81|264.51|6
1650399320000|2022-04-19 20:15:20|266.9|264.6|266.9|264.6|266.9|264.6|266.88|264.58|3
1650399330000|2022-04-19 20:15:30|266.89|264.59|266.74|264.44|266.89|264.59|266.74|264.44|13
1650399340000|2022-04-19 20:15:40|266.71|264.41|266.76|264.46|266.77|264.47|266.71|264.41|3
1650399350000|2022-04-19 20:15:50|266.74|264.44|266.58|264.28|266.75|264.45|266.55|264.25|16
1650399360000|2022-04-19 20:16:00|266.57|264.27|266.53|264.23|266.63|264.33|266.49|264.19|22
1650399370000|2022-04-19 20:16:10|266.48|264.18|266.47|264.17|266.5|264.2|266.43|264.13|10
1650399380000|2022-04-19 20:16:20|266.52|264.22|266.52|264.22|266.54|264.24|266.45|264.15|17
1650399390000|2022-04-19 20:16:30|266.54|264.24|266.5|264.2|266.55|264.25|266.5|264.2|8
1650399400000|2022-04-19 20:16:40|266.49|264.19|266.56|264.26|266.59|264.29|266.48|264.18|14
1650399410000|2022-04-19 20:16:50|266.58|264.28|266.46|264.16|266.58|264.28|266.44|264.14|9
1650399420000|2022-04-19 20:17:00|266.44|264.14|266.43|264.13|266.46|264.16|266.43|264.13|9
1650399430000|2022-04-19 20:17:10|266.41|264.11|266.56|264.26|266.58|264.28|266.41|264.11|11
1650399440000|2022-04-19 20:17:20|266.59|264.29|266.79|264.49|266.81|264.51|266.59|264.29|15
1650399450000|2022-04-19 20:17:30|266.86|264.56|266.89|264.59|266.9|264.6|266.84|264.54|10
1650399460000|2022-04-19 20:17:40|266.81|264.51|266.76|264.46|266.81|264.51|266.76|264.46|6
1650399470000|2022-04-19 20:17:50|266.77|264.47|266.8|264.5|266.8|264.5|266.75|264.45|6
1650399480000|2022-04-19 20:18:00|266.82|264.52|266.89|264.59|266.89|264.59|266.82|264.52|7
1650399490000|2022-04-19 20:18:10|266.91|264.61|266.98|264.68|266.98|264.68|266.91|264.61|7
1650399500000|2022-04-19 20:18:20|267.01|264.71|267|264.7|267.19|264.89|267|264.7|12
1650399520000|2022-04-19 20:18:40|266.99|264.69|266.99|264.69|266.99|264.69|266.98|264.68|3
1650399530000|2022-04-19 20:18:50|267|264.7|267.16|264.86|267.16|264.86|266.99|264.69|7
1650399540000|2022-04-19 20:19:00|267.18|264.88|267.16|264.86|267.29|264.99|267.16|264.86|8
1650399550000|2022-04-19 20:19:10|267.15|264.85|266.94|264.64|267.15|264.85|266.91|264.61|12
1650399560000|2022-04-19 20:19:20|266.91|264.61|266.8|264.5|266.91|264.61|266.8|264.5|5
1650399570000|2022-04-19 20:19:30|266.91|264.61|266.79|264.49|266.92|264.62|266.78|264.48|6
1650399580000|2022-04-19 20:19:40|266.81|264.51|266.89|264.59|266.89|264.59|266.81|264.51|4
1650399590000|2022-04-19 20:19:50|266.86|264.56|266.89|264.59|266.89|264.59|266.82|264.52|9
1650399600000|2022-04-19 20:20:00|266.87|264.57|266.88|264.58|266.91|264.61|266.87|264.57|3
1650399610000|2022-04-19 20:20:10|266.89|264.59|267.06|264.76|267.06|264.76|266.87|264.57|14
1650399620000|2022-04-19 20:20:20|267.01|264.71|266.99|264.69|267.01|264.71|266.98|264.68|6
1650399630000|2022-04-19 20:20:30|266.95|264.65|266.99|264.69|266.99|264.69|266.95|264.65|5
1650399650000|2022-04-19 20:20:50|266.94|264.64|266.98|264.68|266.98|264.68|266.94|264.64|2
1650399660000|2022-04-19 20:21:00|266.99|264.69|267.07|264.77|267.07|264.77|266.96|264.66|8
1650399670000|2022-04-19 20:21:10|267.06|264.76|266.96|264.66|267.07|264.77|266.96|264.66|10
1650399680000|2022-04-19 20:21:20|266.99|264.69|266.97|264.67|266.99|264.69|266.97|264.67|7
1650399690000|2022-04-19 20:21:30|266.99|264.69|267.13|264.83|267.13|264.83|266.99|264.69|10
1650399700000|2022-04-19 20:21:40|267.1|264.8|267.43|265.13|267.43|265.13|267.1|264.8|15
1650399710000|2022-04-19 20:21:50|267.45|265.15|267.44|265.14|267.45|265.15|267.44|265.14|2
1650399720000|2022-04-19 20:22:00|267.45|265.15|267.44|265.14|267.45|265.15|267.44|265.14|2
1650399730000|2022-04-19 20:22:10|267.42|265.12|267.32|265.02|267.42|265.12|267.32|265.02|9
1650399740000|2022-04-19 20:22:20|267.31|265.01|267.33|265.03|267.35|265.05|267.31|265.01|4
1650399750000|2022-04-19 20:22:30|267.29|264.99|267.32|265.02|267.33|265.03|267.28|264.98|7
1650399760000|2022-04-19 20:22:40|267.34|265.04|267.25|264.95|267.34|265.04|267.25|264.95|9
1650399770000|2022-04-19 20:22:50|267.27|264.97|267.35|265.05|267.37|265.07|267.27|264.97|10
1650399780000|2022-04-19 20:23:00|267.41|265.11|267.43|265.13|267.44|265.14|267.37|265.07|8
1650399790000|2022-04-19 20:23:10|267.42|265.12|267.13|264.83|267.44|265.14|267.13|264.83|11
1650399800000|2022-04-19 20:23:20|267.12|264.82|267.05|264.75|267.12|264.82|267.02|264.72|6
1650399810000|2022-04-19 20:23:30|267.09|264.79|267.37|265.07|267.43|265.13|267.09|264.79|13
1650399820000|2022-04-19 20:23:40|267.41|265.11|267.37|265.07|267.41|265.11|267.37|265.07|2
1650399830000|2022-04-19 20:23:50|267.36|265.06|267.34|265.04|267.37|265.07|267.34|265.04|4
1650399840000|2022-04-19 20:24:00|267.35|265.05|267.32|265.02|267.35|265.05|267.31|265.01|6
1650399850000|2022-04-19 20:24:10|267.33|265.03|267.32|265.02|267.33|265.03|267.32|265.02|2
1650399860000|2022-04-19 20:24:20|267.31|265.01|267.33|265.03|267.33|265.03|267.31|265.01|5
1650399880000|2022-04-19 20:24:40|267.05|264.75|266.79|264.49|267.05|264.75|266.76|264.46|20
1650399890000|2022-04-19 20:24:50|266.78|264.48|266.53|264.23|266.83|264.53|266.49|264.19|25
1650399900000|2022-04-19 20:25:00|266.55|264.25|266.68|264.38|266.76|264.46|266.55|264.25|21
1650399910000|2022-04-19 20:25:10|266.7|264.4|266.63|264.33|266.74|264.44|266.56|264.26|16
1650399920000|2022-04-19 20:25:20|266.62|264.32|266.6|264.3|266.62|264.32|266.6|264.3|2
1650399930000|2022-04-19 20:25:30|266.58|264.28|266.57|264.27|266.6|264.3|266.57|264.27|6
1650399940000|2022-04-19 20:25:40|266.59|264.29|266.59|264.29|266.59|264.29|266.57|264.27|3
1650399950000|2022-04-19 20:25:50|266.57|264.27|266.45|264.15|266.59|264.29|266.42|264.12|14
1650399960000|2022-04-19 20:26:00|266.46|264.16|266.54|264.24|266.57|264.27|266.46|264.16|8
1650399970000|2022-04-19 20:26:10|266.53|264.23|266.52|264.22|266.53|264.23|266.5|264.2|4
1650399980000|2022-04-19 20:26:20|266.5|264.2|266.5|264.2|266.54|264.24|266.5|264.2|4
1650399990000|2022-04-19 20:26:30|266.49|264.19|266.52|264.22|266.52|264.22|266.49|264.19|2
1650400000000|2022-04-19 20:26:40|266.48|264.18|266.45|264.15|266.49|264.19|266.42|264.12|12
1650400010000|2022-04-19 20:26:50|266.48|264.18|266.48|264.18|266.51|264.21|266.48|264.18|4
1650400020000|2022-04-19 20:27:00|266.46|264.16|266.47|264.17|266.47|264.17|266.46|264.16|4
1650400030000|2022-04-19 20:27:10|266.5|264.2|266.46|264.16|266.5|264.2|266.44|264.14|12
1650400040000|2022-04-19 20:27:20|266.49|264.19|266.5|264.2|266.5|264.2|266.46|264.16|5
1650400050000|2022-04-19 20:27:30|266.47|264.17|266.4|264.1|266.47|264.17|266.4|264.1|10
1650400060000|2022-04-19 20:27:40|266.35|264.05|266.26|263.96|266.35|264.05|266.21|263.91|9
1650400070000|2022-04-19 20:27:50|266.23|263.93|266.23|263.93|266.23|263.93|266.23|263.93|1
1650400080000|2022-04-19 20:28:00|266.24|263.94|266.43|264.13|266.43|264.13|266.23|263.93|16
1650400090000|2022-04-19 20:28:10|266.44|264.14|266.63|264.33|266.63|264.33|266.44|264.14|13
1650400100000|2022-04-19 20:28:20|266.65|264.35|266.72|264.42|266.78|264.48|266.64|264.34|13
1650400110000|2022-04-19 20:28:30|266.8|264.5|266.73|264.43|266.8|264.5|266.73|264.43|5
1650400120000|2022-04-19 20:28:40|266.74|264.44|266.65|264.35|266.74|264.44|266.65|264.35|9
1650400130000|2022-04-19 20:28:50|266.68|264.38|266.7|264.4|266.7|264.4|266.67|264.37|6
1650400140000|2022-04-19 20:29:00|266.69|264.39|266.7|264.4|266.71|264.41|266.68|264.38|6
1650400150000|2022-04-19 20:29:10|266.67|264.37|266.74|264.44|266.79|264.49|266.66|264.36|8
1650400160000|2022-04-19 20:29:20|266.79|264.49|266.66|264.36|266.79|264.49|266.66|264.36|13
1650400170000|2022-04-19 20:29:30|266.63|264.33|266.49|264.19|266.63|264.33|266.49|264.19|12
1650400180000|2022-04-19 20:29:40|266.51|264.21|266.54|264.24|266.58|264.28|266.51|264.21|5
1650400190000|2022-04-19 20:29:50|266.55|264.25|266.6|264.3|266.62|264.32|266.55|264.25|7
1650400200000|2022-04-19 20:30:00|266.59|264.29|266.63|264.33|266.63|264.33|266.58|264.28|5
1650400210000|2022-04-19 20:30:10|266.64|264.34|266.8|264.5|266.8|264.5|266.64|264.34|14
1650400220000|2022-04-19 20:30:20|266.84|264.54|266.85|264.55|266.86|264.56|266.79|264.49|6
1650400230000|2022-04-19 20:30:30|266.79|264.49|266.7|264.4|266.79|264.49|266.68|264.38|9
1650400240000|2022-04-19 20:30:40|266.67|264.37|266.6|264.3|266.67|264.37|266.56|264.26|11
1650400250000|2022-04-19 20:30:50|266.5|264.2|266.56|264.26|266.59|264.29|266.5|264.2|6
1650400260000|2022-04-19 20:31:00|266.55|264.25|266.55|264.25|266.55|264.25|266.5|264.2|10
1650400270000|2022-04-19 20:31:10|266.54|264.24|266.54|264.24|266.54|264.24|266.54|264.24|1
1650400280000|2022-04-19 20:31:20|266.57|264.27|266.55|264.25|266.6|264.3|266.53|264.23|6
1650400290000|2022-04-19 20:31:30|266.54|264.24|266.49|264.19|266.54|264.24|266.49|264.19|9
1650400300000|2022-04-19 20:31:40|266.51|264.21|266.51|264.21|266.52|264.22|266.51|264.21|3
1650400310000|2022-04-19 20:31:50|266.47|264.17|266.23|263.93|266.47|264.17|266.23|263.93|18
1650400320000|2022-04-19 20:32:00|266.18|263.88|266.33|264.03|266.33|264.03|266.18|263.88|10
1650400330000|2022-04-19 20:32:10|266.38|264.08|266.38|264.08|266.38|264.08|266.38|264.08|1
1650400340000|2022-04-19 20:32:20|266.41|264.11|266.54|264.24|266.54|264.24|266.38|264.08|11
1650400350000|2022-04-19 20:32:30|266.55|264.25|266.55|264.25|266.55|264.25|266.55|264.25|1
1650400360000|2022-04-19 20:32:40|266.58|264.28|266.6|264.3|266.62|264.32|266.5|264.2|9
1650400370000|2022-04-19 20:32:50|266.56|264.26|266.55|264.25|266.58|264.28|266.55|264.25|4
1650400380000|2022-04-19 20:33:00|266.56|264.26|266.54|264.24|266.56|264.26|266.5|264.2|9
1650400390000|2022-04-19 20:33:10|266.49|264.19|266.44|264.14|266.49|264.19|266.44|264.14|5
1650400400000|2022-04-19 20:33:20|266.45|264.15|266.45|264.15|266.45|264.15|266.44|264.14|3
1650400410000|2022-04-19 20:33:30|266.44|264.14|266.71|264.41|266.71|264.41|266.44|264.14|17
1650400420000|2022-04-19 20:33:40|266.76|264.46|266.78|264.48|266.81|264.51|266.74|264.44|5
1650400430000|2022-04-19 20:33:50|266.77|264.47|266.77|264.47|266.77|264.47|266.77|264.47|1
1650400440000|2022-04-19 20:34:00|266.75|264.45|266.63|264.33|266.82|264.52|266.62|264.32|17
1650400450000|2022-04-19 20:34:10|266.64|264.34|266.56|264.26|266.64|264.34|266.56|264.26|3
1650400470000|2022-04-19 20:34:30|266.57|264.27|266.68|264.38|266.68|264.38|266.57|264.27|9
1650400480000|2022-04-19 20:34:40|266.74|264.44|266.72|264.42|266.74|264.44|266.72|264.42|11
1650400490000|2022-04-19 20:34:50|266.78|264.48|266.78|264.48|266.82|264.52|266.74|264.44|7
1650400500000|2022-04-19 20:35:00|266.77|264.47|266.78|264.48|266.8|264.5|266.77|264.47|4
1650400510000|2022-04-19 20:35:10|266.77|264.47|266.78|264.48|266.78|264.48|266.76|264.46|6
1650400520000|2022-04-19 20:35:20|266.81|264.51|266.77|264.47|266.82|264.52|266.77|264.47|7
1650400530000|2022-04-19 20:35:30|266.82|264.52|266.77|264.47|266.82|264.52|266.77|264.47|2
1650400540000|2022-04-19 20:35:40|266.78|264.48|266.82|264.52|266.82|264.52|266.77|264.47|3
1650400550000|2022-04-19 20:35:50|266.79|264.49|266.77|264.47|266.86|264.56|266.77|264.47|5
1650400560000|2022-04-19 20:36:00|266.78|264.48|266.76|264.46|266.79|264.49|266.76|264.46|4
1650400570000|2022-04-19 20:36:10|266.8|264.5|266.78|264.48|266.82|264.52|266.78|264.48|7
1650400590000|2022-04-19 20:36:30|266.79|264.49|266.79|264.49|266.79|264.49|266.78|264.48|3
1650400600000|2022-04-19 20:36:40|266.76|264.46|266.65|264.35|266.76|264.46|266.57|264.27|11
1650400610000|2022-04-19 20:36:50|266.66|264.36|266.73|264.43|266.73|264.43|266.64|264.34|7
1650400620000|2022-04-19 20:37:00|266.72|264.42|266.73|264.43|266.74|264.44|266.71|264.41|6
1650400630000|2022-04-19 20:37:10|266.71|264.41|266.65|264.35|266.73|264.43|266.65|264.35|6
1650400640000|2022-04-19 20:37:20|266.67|264.37|266.44|264.14|266.68|264.38|266.32|264.02|14
1650400650000|2022-04-19 20:37:30|266.4|264.1|266.34|264.04|266.4|264.1|266.32|264.02|10
1650400660000|2022-04-19 20:37:40|266.36|264.06|266.49|264.19|266.5|264.2|266.34|264.04|12
1650400670000|2022-04-19 20:37:50|266.53|264.23|266.53|264.23|266.53|264.23|266.53|264.23|1
1650400680000|2022-04-19 20:38:00|266.54|264.24|266.53|264.23|266.54|264.24|266.52|264.22|6
1650400690000|2022-04-19 20:38:10|266.56|264.26|266.52|264.22|266.56|264.26|266.52|264.22|6
1650400700000|2022-04-19 20:38:20|266.48|264.18|266.22|263.92|266.48|264.18|266.21|263.91|22
1650400710000|2022-04-19 20:38:30|266.24|263.94|266.22|263.92|266.27|263.97|266.15|263.85|11
1650400720000|2022-04-19 20:38:40|266.09|263.79|265.75|263.45|266.09|263.79|265.75|263.45|19
1650400730000|2022-04-19 20:38:50|265.76|263.46|265.93|263.63|265.93|263.63|265.76|263.46|15
1650400740000|2022-04-19 20:39:00|265.94|263.64|265.87|263.57|265.95|263.65|265.86|263.56|11
1650400750000|2022-04-19 20:39:10|265.88|263.58|265.92|263.62|265.92|263.62|265.88|263.58|8
1650400760000|2022-04-19 20:39:20|265.93|263.63|266|263.7|266.23|263.93|265.91|263.61|17
1650400770000|2022-04-19 20:39:30|265.99|263.69|265.86|263.56|265.99|263.69|265.85|263.55|15
1650400780000|2022-04-19 20:39:40|265.88|263.58|265.86|263.56|265.9|263.6|265.86|263.56|9
1650400790000|2022-04-19 20:39:50|265.87|263.57|265.79|263.49|265.87|263.57|265.79|263.49|21
1650400800000|2022-04-19 20:40:00|265.82|263.52|265.89|263.59|265.89|263.59|265.77|263.47|22
1650400810000|2022-04-19 20:40:10|265.88|263.58|265.88|263.58|265.89|263.59|265.88|263.58|3
1650400820000|2022-04-19 20:40:20|265.91|263.61|265.9|263.6|265.91|263.61|265.9|263.6|2
1650400830000|2022-04-19 20:40:30|265.91|263.61|266.05|263.75|266.05|263.75|265.9|263.6|14
1650400840000|2022-04-19 20:40:40|266.08|263.78|266.08|263.78|266.09|263.79|266.06|263.76|6
1650400850000|2022-04-19 20:40:50|266.07|263.77|266.27|263.97|266.32|264.02|266.07|263.77|13
1650400860000|2022-04-19 20:41:00|266.32|264.02|266.34|264.04|266.34|264.04|266.32|264.02|5
1650400870000|2022-04-19 20:41:10|266.35|264.05|266.36|264.06|266.42|264.12|266.34|264.04|12
1650400880000|2022-04-19 20:41:20|266.34|264.04|266.34|264.04|266.35|264.05|266.34|264.04|3
1650400890000|2022-04-19 20:41:30|266.35|264.05|266.4|264.1|266.41|264.11|266.35|264.05|3
1650400900000|2022-04-19 20:41:40|266.42|264.12|266.42|264.12|266.43|264.13|266.42|264.12|3
1650400910000|2022-04-19 20:41:50|266.43|264.13|266.43|264.13|266.43|264.13|266.43|264.13|1
1650400920000|2022-04-19 20:42:00|266.46|264.16|266.53|264.23|266.53|264.23|266.44|264.14|6
1650400930000|2022-04-19 20:42:10|266.51|264.21|266.59|264.29|266.59|264.29|266.5|264.2|7
1650400940000|2022-04-19 20:42:20|266.53|264.23|266.46|264.16|266.56|264.26|266.46|264.16|8
1650400950000|2022-04-19 20:42:30|266.47|264.17|266.45|264.15|266.52|264.22|266.45|264.15|4
1650400960000|2022-04-19 20:42:40|266.52|264.22|266.54|264.24|266.55|264.25|266.52|264.22|3
1650400970000|2022-04-19 20:42:50|266.53|264.23|266.55|264.25|266.55|264.25|266.46|264.16|5
1650400980000|2022-04-19 20:43:00|266.53|264.23|266.52|264.22|266.53|264.23|266.52|264.22|2
1650400990000|2022-04-19 20:43:10|266.54|264.24|266.54|264.24|266.55|264.25|266.52|264.22|4
1650401000000|2022-04-19 20:43:20|266.47|264.17|266.47|264.17|266.54|264.24|266.47|264.17|10
1650401010000|2022-04-19 20:43:30|266.46|264.16|266.51|264.21|266.51|264.21|266.45|264.15|4
1650401020000|2022-04-19 20:43:40|266.48|264.18|266.53|264.23|266.53|264.23|266.48|264.18|4
1650401030000|2022-04-19 20:43:50|266.51|264.21|266.45|264.15|266.51|264.21|266.44|264.14|8
1650401040000|2022-04-19 20:44:00|266.44|264.14|266.51|264.21|266.51|264.21|266.44|264.14|10
1650401050000|2022-04-19 20:44:10|266.54|264.24|266.52|264.22|266.54|264.24|266.52|264.22|2
1650401060000|2022-04-19 20:44:20|266.51|264.21|266.61|264.31|266.62|264.32|266.5|264.2|8
1650401070000|2022-04-19 20:44:30|266.62|264.32|266.64|264.34|266.66|264.36|266.62|264.32|8
1650401080000|2022-04-19 20:44:40|266.6|264.3|266.61|264.31|266.62|264.32|266.58|264.28|5
1650401090000|2022-04-19 20:44:50|266.62|264.32|266.69|264.39|266.69|264.39|266.58|264.28|5
1650401100000|2022-04-19 20:45:00|266.68|264.38|266.72|264.42|266.77|264.47|266.65|264.35|14
1650401110000|2022-04-19 20:45:10|266.77|264.47|266.89|264.59|266.96|264.66|266.76|264.46|10
1650401120000|2022-04-19 20:45:20|266.87|264.57|266.89|264.59|266.89|264.59|266.87|264.57|5
1650401130000|2022-04-19 20:45:30|266.87|264.57|266.75|264.45|266.89|264.59|266.75|264.45|11
1650401140000|2022-04-19 20:45:40|266.74|264.44|266.5|264.2|266.74|264.44|266.5|264.2|10
1650401150000|2022-04-19 20:45:50|266.54|264.24|266.61|264.31|266.64|264.34|266.54|264.24|10
1650401160000|2022-04-19 20:46:00|266.59|264.29|266.55|264.25|266.61|264.31|266.55|264.25|7
1650401170000|2022-04-19 20:46:10|266.61|264.31|266.63|264.33|266.63|264.33|266.59|264.29|4
1650401180000|2022-04-19 20:46:20|266.64|264.34|266.65|264.35|266.67|264.37|266.64|264.34|8
1650401190000|2022-04-19 20:46:30|266.64|264.34|266.65|264.35|266.65|264.35|266.64|264.34|2
1650401200000|2022-04-19 20:46:40|266.64|264.34|266.65|264.35|266.65|264.35|266.64|264.34|2
1650401210000|2022-04-19 20:46:50|266.67|264.37|266.47|264.17|266.68|264.38|266.45|264.15|14
1650401220000|2022-04-19 20:47:00|266.42|264.12|266.15|263.85|266.42|264.12|266.15|263.85|10
1650401230000|2022-04-19 20:47:10|266.14|263.84|266.11|263.81|266.14|263.84|266.1|263.8|5
1650401240000|2022-04-19 20:47:20|266.14|263.84|266.38|264.08|266.38|264.08|266.14|263.84|7
1650401250000|2022-04-19 20:47:30|266.37|264.07|266.12|263.82|266.4|264.1|266.12|263.82|13
1650401260000|2022-04-19 20:47:40|266.13|263.83|266.14|263.84|266.18|263.88|266.12|263.82|4
1650401270000|2022-04-19 20:47:50|266.2|263.9|266.25|263.95|266.27|263.97|266.2|263.9|6
1650401280000|2022-04-19 20:48:00|266.26|263.96|266.25|263.95|266.29|263.99|266.22|263.92|10
1650401290000|2022-04-19 20:48:10|266.32|264.02|266.5|264.2|266.52|264.22|266.32|264.02|6
1650401300000|2022-04-19 20:48:20|266.49|264.19|266.54|264.24|266.56|264.26|266.49|264.19|7
1650401310000|2022-04-19 20:48:30|266.52|264.22|266.45|264.15|266.55|264.25|266.45|264.15|12
1650401320000|2022-04-19 20:48:40|266.38|264.08|266.46|264.16|266.46|264.16|266.38|264.08|3
1650401330000|2022-04-19 20:48:50|266.45|264.15|266.44|264.14|266.45|264.15|266.44|264.14|2
1650401340000|2022-04-19 20:49:00|266.46|264.16|266.46|264.16|266.46|264.16|266.46|264.16|1
1650401350000|2022-04-19 20:49:10|266.45|264.15|266.38|264.08|266.45|264.15|266.37|264.07|10
1650401360000|2022-04-19 20:49:20|266.39|264.09|266.34|264.04|266.4|264.1|266.34|264.04|5
1650401370000|2022-04-19 20:49:30|266.31|264.01|266.12|263.82|266.32|264.02|266.11|263.81|12
1650401380000|2022-04-19 20:49:40|266.11|263.81|266.08|263.78|266.11|263.81|266.07|263.77|4
1650401390000|2022-04-19 20:49:50|266.11|263.81|266.08|263.78|266.11|263.81|266.08|263.78|3
1650401400000|2022-04-19 20:50:00|266.01|263.71|266.34|264.04|266.34|264.04|266.01|263.71|13
1650401410000|2022-04-19 20:50:10|266.33|264.03|266.41|264.11|266.41|264.11|266.33|264.03|14
1650401420000|2022-04-19 20:50:20|266.36|264.06|266.25|263.95|266.36|264.06|266.25|263.95|10
1650401430000|2022-04-19 20:50:30|266.28|263.98|266.25|263.95|266.28|263.98|266.23|263.93|6
1650401440000|2022-04-19 20:50:40|266.24|263.94|266.2|263.9|266.26|263.96|266.2|263.9|6
1650401450000|2022-04-19 20:50:50|266.18|263.88|266.26|263.96|266.28|263.98|266.18|263.88|9
1650401460000|2022-04-19 20:51:00|266.24|263.94|266.23|263.93|266.24|263.94|266.23|263.93|2
1650401470000|2022-04-19 20:51:10|266.22|263.92|266.09|263.79|266.22|263.92|266.07|263.77|6
1650401480000|2022-04-19 20:51:20|266.1|263.8|266.27|263.97|266.27|263.97|266.1|263.8|6
1650401490000|2022-04-19 20:51:30|266.26|263.96|266.26|263.96|266.26|263.96|266.26|263.96|1
1650401510000|2022-04-19 20:51:50|266.25|263.95|266.29|263.99|266.32|264.02|266.25|263.95|3
1650401520000|2022-04-19 20:52:00|266.3|264|266.29|263.99|266.3|264|266.29|263.99|2
1650401530000|2022-04-19 20:52:10|266.26|263.96|266|263.7|266.26|263.96|266|263.7|12
1650401540000|2022-04-19 20:52:20|266.08|263.78|266.24|263.94|266.24|263.94|266.02|263.72|10
1650401550000|2022-04-19 20:52:30|266.27|263.97|266.27|263.97|266.27|263.97|266.26|263.96|7
1650401560000|2022-04-19 20:52:40|266.26|263.96|266.3|264|266.3|264|266.26|263.96|6
1650401570000|2022-04-19 20:52:50|266.33|264.03|266.33|264.03|266.39|264.09|266.32|264.02|13
1650401580000|2022-04-19 20:53:00|266.31|264.01|266.27|263.97|266.32|264.02|266.26|263.96|8
1650401590000|2022-04-19 20:53:10|266.25|263.95|266.23|263.93|266.25|263.95|266.22|263.92|4
1650401600000|2022-04-19 20:53:20|266.3|264|266.5|264.2|266.5|264.2|266.3|264|13
1650401610000|2022-04-19 20:53:30|266.47|264.17|266.43|264.13|266.5|264.2|266.43|264.13|8
1650401630000|2022-04-19 20:53:50|266.44|264.14|266.45|264.15|266.47|264.17|266.4|264.1|6
1650401640000|2022-04-19 20:54:00|266.47|264.17|266.54|264.24|266.54|264.24|266.44|264.14|6
1650401650000|2022-04-19 20:54:10|266.57|264.27|266.54|264.24|266.59|264.29|266.54|264.24|6
1650401660000|2022-04-19 20:54:20|266.53|264.23|266.53|264.23|266.55|264.25|266.53|264.23|3
1650401670000|2022-04-19 20:54:30|266.55|264.25|266.53|264.23|266.55|264.25|266.52|264.22|5
1650401680000|2022-04-19 20:54:40|266.54|264.24|266.5|264.2|266.54|264.24|266.5|264.2|6
1650401690000|2022-04-19 20:54:50|266.53|264.23|266.49|264.19|266.53|264.23|266.49|264.19|3
1650401700000|2022-04-19 20:55:00|266.5|264.2|266.63|264.33|266.63|264.33|266.49|264.19|12
1650401710000|2022-04-19 20:55:10|266.64|264.34|266.64|264.34|266.67|264.37|266.64|264.34|3
1650401720000|2022-04-19 20:55:20|266.63|264.33|266.62|264.32|266.63|264.33|266.59|264.29|6
1650401730000|2022-04-19 20:55:30|266.63|264.33|266.63|264.33|266.64|264.34|266.59|264.29|6
1650401740000|2022-04-19 20:55:40|266.61|264.31|266.63|264.33|266.66|264.36|266.6|264.3|6
1650401750000|2022-04-19 20:55:50|266.62|264.32|266.62|264.32|266.62|264.32|266.62|264.32|1
1650401760000|2022-04-19 20:56:00|266.59|264.29|266.53|264.23|266.6|264.3|266.53|264.23|6
1650401770000|2022-04-19 20:56:10|266.52|264.22|266.52|264.22|266.52|264.22|266.52|264.22|1
1650401780000|2022-04-19 20:56:20|266.54|264.24|266.5|264.2|266.54|264.24|266.5|264.2|3
1650401790000|2022-04-19 20:56:30|266.52|264.22|266.53|264.23|266.56|264.26|266.5|264.2|8
1650401800000|2022-04-19 20:56:40|266.54|264.24|266.53|264.23|266.55|264.25|266.52|264.22|5
1650401810000|2022-04-19 20:56:50|266.54|264.24|266.58|264.28|266.61|264.31|266.54|264.24|7
1650401820000|2022-04-19 20:57:00|266.54|264.24|266.54|264.24|266.57|264.27|266.49|264.19|7
1650401840000|2022-04-19 20:57:20|266.55|264.25|266.54|264.24|266.55|264.25|266.54|264.24|2
1650401850000|2022-04-19 20:57:30|266.55|264.25|266.54|264.24|266.55|264.25|266.54|264.24|2
1650401860000|2022-04-19 20:57:40|266.57|264.27|266.66|264.36|266.66|264.36|266.57|264.27|9
1650401870000|2022-04-19 20:57:50|266.65|264.35|266.65|264.35|266.65|264.35|266.65|264.35|1
1650401880000|2022-04-19 20:58:00|266.64|264.34|266.59|264.29|266.68|264.38|266.59|264.29|8
1650401890000|2022-04-19 20:58:10|266.55|264.25|266.53|264.23|266.55|264.25|266.51|264.21|7
1650401900000|2022-04-19 20:58:20|266.55|264.25|266.55|264.25|266.58|264.28|266.55|264.25|3
1650401910000|2022-04-19 20:58:30|266.48|264.18|266.54|264.24|266.54|264.24|266.48|264.18|3
1650401920000|2022-04-19 20:58:40|266.53|264.23|266.52|264.22|266.53|264.23|266.52|264.22|2
1650401940000|2022-04-19 20:59:00|266.57|264.27|266.64|264.34|266.7|264.4|266.57|264.27|7
1650401950000|2022-04-19 20:59:10|266.65|264.35|266.64|264.34|266.66|264.36|266.64|264.34|3
1650401960000|2022-04-19 20:59:20|266.65|264.35|266.65|264.35|266.65|264.35|266.64|264.34|3
1650401980000|2022-04-19 20:59:40|266.66|264.36|266.68|264.38|266.69|264.39|266.66|264.36|6
1650401990000|2022-04-19 20:59:50|266.71|264.41|266.71|264.41|266.71|264.41|266.71|264.41|1
1650402000000|2022-04-19 21:00:00|266.72|264.42|266.77|264.47|266.77|264.47|266.72|264.42|5
1650402010000|2022-04-19 21:00:10|266.78|264.48|266.85|264.55|266.87|264.57|266.78|264.48|6
1650402020000|2022-04-19 21:00:20|266.87|264.57|266.87|264.57|266.87|264.57|266.85|264.55|3
1650402030000|2022-04-19 21:00:30|266.86|264.56|266.87|264.57|266.87|264.57|266.86|264.56|4
1650402040000|2022-04-19 21:00:40|266.88|264.58|266.88|264.58|266.88|264.58|266.88|264.58|1
1650402050000|2022-04-19 21:00:50|266.84|264.54|266.99|264.69|266.99|264.69|266.82|264.52|9
1650402060000|2022-04-19 21:01:00|266.96|264.66|266.98|264.68|266.98|264.68|266.96|264.66|3
1650402070000|2022-04-19 21:01:10|266.97|264.67|267.27|264.97|267.28|264.98|266.97|264.67|8
1650402080000|2022-04-19 21:01:20|267.28|264.98|267.4|265.1|267.4|265.1|267.28|264.98|9
1650402090000|2022-04-19 21:01:30|267.41|265.11|267.37|265.07|267.41|265.11|267.37|265.07|3
1650402100000|2022-04-19 21:01:40|267.36|265.06|267.43|265.13|267.43|265.13|267.36|265.06|6
1650402110000|2022-04-19 21:01:50|267.44|265.14|267.44|265.14|267.44|265.14|267.44|265.14|1
1650402120000|2022-04-19 21:02:00|267.43|265.13|267.42|265.12|267.43|265.13|267.4|265.1|5
1650402130000|2022-04-19 21:02:10|267.43|265.13|267.42|265.12|267.44|265.14|267.4|265.1|7
1650402140000|2022-04-19 21:02:20|267.41|265.11|267.42|265.12|267.42|265.12|267.41|265.11|8
1650402150000|2022-04-19 21:02:30|267.4|265.1|267.33|265.03|267.4|265.1|267.33|265.03|5
1650402170000|2022-04-19 21:02:50|267.34|265.04|267.33|265.03|267.34|265.04|267.33|265.03|2
1650402180000|2022-04-19 21:03:00|267.3|265|267.3|265|267.3|265|267.3|265|1
1650402200000|2022-04-19 21:03:20|267.33|265.03|267.33|265.03|267.33|265.03|267.33|265.03|1
1650402210000|2022-04-19 21:03:30|267.32|265.02|267.33|265.03|267.33|265.03|267.32|265.02|2
1650402220000|2022-04-19 21:03:40|267.27|264.97|267.03|264.73|267.27|264.97|267.03|264.73|5
1650402230000|2022-04-19 21:03:50|267.04|264.74|266.88|264.58|267.04|264.74|266.88|264.58|11
1650402240000|2022-04-19 21:04:00|266.89|264.59|266.87|264.57|266.89|264.59|266.85|264.55|7
1650402250000|2022-04-19 21:04:10|266.88|264.58|266.95|264.65|266.95|264.65|266.88|264.58|6
1650402260000|2022-04-19 21:04:20|266.96|264.66|266.96|264.66|266.96|264.66|266.96|264.66|1
1650402270000|2022-04-19 21:04:30|266.97|264.67|266.97|264.67|266.97|264.67|266.97|264.67|1
1650402280000|2022-04-19 21:04:40|266.96|264.66|266.95|264.65|266.96|264.66|266.94|264.64|4
1650402290000|2022-04-19 21:04:50|266.94|264.64|266.94|264.64|266.95|264.65|266.91|264.61|5
1650402300000|2022-04-19 21:05:00|266.96|264.66|266.96|264.66|266.96|264.66|266.96|264.66|1
1650402310000|2022-04-19 21:05:10|266.97|264.67|266.98|264.68|266.98|264.68|266.97|264.67|2
1650402320000|2022-04-19 21:05:20|267.01|264.71|267.01|264.71|267.01|264.71|267.01|264.71|1
1650402330000|2022-04-19 21:05:30|266.99|264.69|266.98|264.68|266.99|264.69|266.98|264.68|2
1650402350000|2022-04-19 21:05:50|266.99|264.69|266.99|264.69|266.99|264.69|266.99|264.69|1
1650402360000|2022-04-19 21:06:00|266.97|264.67|266.97|264.67|266.97|264.67|266.97|264.67|1
1650402380000|2022-04-19 21:06:20|266.96|264.66|266.97|264.67|266.97|264.67|266.96|264.66|2
1650402430000|2022-04-19 21:07:10|266.96|264.66|266.86|264.56|266.96|264.66|266.85|264.55|9
1650402440000|2022-04-19 21:07:20|266.85|264.55|266.79|264.49|266.85|264.55|266.78|264.48|4
1650402450000|2022-04-19 21:07:30|266.78|264.48|266.79|264.49|266.79|264.49|266.78|264.48|2
1650402460000|2022-04-19 21:07:40|266.78|264.48|266.68|264.38|266.78|264.48|266.68|264.38|12
1650402470000|2022-04-19 21:07:50|266.69|264.39|266.6|264.3|266.69|264.39|266.6|264.3|5
1650402480000|2022-04-19 21:08:00|266.53|264.23|266.52|264.22|266.53|264.23|266.51|264.21|4
1650402490000|2022-04-19 21:08:10|266.51|264.21|266.51|264.21|266.51|264.21|266.51|264.21|1
1650402500000|2022-04-19 21:08:20|266.49|264.19|266.47|264.17|266.49|264.19|266.47|264.17|3
1650402510000|2022-04-19 21:08:30|266.46|264.16|266.46|264.16|266.46|264.16|266.46|264.16|1
1650402520000|2022-04-19 21:08:40|266.47|264.17|266.47|264.17|266.47|264.17|266.46|264.16|3
1650402540000|2022-04-19 21:09:00|266.51|264.21|266.63|264.33|266.63|264.33|266.51|264.21|8
1650402550000|2022-04-19 21:09:10|266.64|264.34|266.63|264.33|266.64|264.34|266.63|264.33|2
1650402560000|2022-04-19 21:09:20|266.64|264.34|266.68|264.38|266.68|264.38|266.64|264.34|2
1650402570000|2022-04-19 21:09:30|266.69|264.39|266.7|264.4|266.7|264.4|266.69|264.39|2
1650402580000|2022-04-19 21:09:40|266.69|264.39|266.64|264.34|266.69|264.39|266.64|264.34|4
1650402590000|2022-04-19 21:09:50|266.61|264.31|266.57|264.27|266.61|264.31|266.57|264.27|2
1650402600000|2022-04-19 21:10:00|266.56|264.26|266.64|264.34|266.65|264.35|266.56|264.26|8
1650402610000|2022-04-19 21:10:10|266.63|264.33|266.63|264.33|266.64|264.34|266.63|264.33|3
1650402620000|2022-04-19 21:10:20|266.64|264.34|266.64|264.34|266.64|264.34|266.63|264.33|3
1650402630000|2022-04-19 21:10:30|266.63|264.33|266.56|264.26|266.63|264.33|266.55|264.25|4
1650402640000|2022-04-19 21:10:40|266.55|264.25|266.48|264.18|266.57|264.27|266.48|264.18|6
1650402650000|2022-04-19 21:10:50|266.52|264.22|266.41|264.11|266.52|264.22|266.41|264.11|7
1650402660000|2022-04-19 21:11:00|266.42|264.12|266.44|264.14|266.44|264.14|266.41|264.11|5
1650402670000|2022-04-19 21:11:10|266.42|264.12|266.37|264.07|266.42|264.12|266.36|264.06|3
1650402680000|2022-04-19 21:11:20|266.36|264.06|266.46|264.16|266.46|264.16|266.36|264.06|6
1650402690000|2022-04-19 21:11:30|266.51|264.21|266.51|264.21|266.51|264.21|266.51|264.21|1
1650402700000|2022-04-19 21:11:40|266.53|264.23|266.53|264.23|266.56|264.26|266.53|264.23|4
1650402710000|2022-04-19 21:11:50|266.52|264.22|266.45|264.15|266.52|264.22|266.45|264.15|7
1650402720000|2022-04-19 21:12:00|266.44|264.14|266.43|264.13|266.44|264.14|266.43|264.13|2
1650402730000|2022-04-19 21:12:10|266.36|264.06|266.41|264.11|266.45|264.15|266.36|264.06|6
1650402740000|2022-04-19 21:12:20|266.4|264.1|265.83|263.53|266.4|264.1|265.83|263.53|15
1650402750000|2022-04-19 21:12:30|265.87|263.57|266.11|263.81|266.11|263.81|265.87|263.57|14
1650402760000|2022-04-19 21:12:40|266.1|263.8|266.1|263.8|266.1|263.8|266.1|263.8|1
1650402770000|2022-04-19 21:12:50|266.12|263.82|266.1|263.8|266.12|263.82|266.09|263.79|5
1650402780000|2022-04-19 21:13:00|266.11|263.81|266.1|263.8|266.11|263.81|266.1|263.8|2
1650402790000|2022-04-19 21:13:10|266.19|263.89|266.44|264.14|266.45|264.15|266.19|263.89|11
1650402800000|2022-04-19 21:13:20|266.43|264.13|266.47|264.17|266.47|264.17|266.37|264.07|14
1650402810000|2022-04-19 21:13:30|266.46|264.16|266.35|264.05|266.46|264.16|266.34|264.04|11
1650402820000|2022-04-19 21:13:40|266.34|264.04|266.33|264.03|266.34|264.04|266.32|264.02|4
1650402830000|2022-04-19 21:13:50|266.35|264.05|266.32|264.02|266.36|264.06|266.32|264.02|7
1650402840000|2022-04-19 21:14:00|266.31|264.01|266.18|263.88|266.31|264.01|266.18|263.88|7
1650402850000|2022-04-19 21:14:10|266.19|263.89|266.09|263.79|266.19|263.89|266.06|263.76|9
1650402860000|2022-04-19 21:14:20|266.07|263.77|266.06|263.76|266.07|263.77|266.05|263.75|3
1650402870000|2022-04-19 21:14:30|266.05|263.75|266.04|263.74|266.05|263.75|266.04|263.74|2
1650402890000|2022-04-19 21:14:50|266.05|263.75|266.05|263.75|266.05|263.75|266.05|263.75|1
1650402900000|2022-04-19 21:15:00|266.07|263.77|266.11|263.81|266.11|263.81|266.07|263.77|4
1650402910000|2022-04-19 21:15:10|266.1|263.8|266.1|263.8|266.1|263.8|266.1|263.8|1
1650402920000|2022-04-19 21:15:20|266.11|263.81|266.12|263.82|266.12|263.82|266.11|263.81|4
1650402930000|2022-04-19 21:15:30|266.11|263.81|266.12|263.82|266.12|263.82|266.11|263.81|4
1650402940000|2022-04-19 21:15:40|266.11|263.81|266.21|263.91|266.21|263.91|266.1|263.8|10
1650402950000|2022-04-19 21:15:50|266.27|263.97|266.36|264.06|266.37|264.07|266.27|263.97|8
1650402960000|2022-04-19 21:16:00|266.39|264.09|266.39|264.09|266.45|264.15|266.38|264.08|9
1650402970000|2022-04-19 21:16:10|266.44|264.14|266.44|264.14|266.44|264.14|266.44|264.14|1
1650402980000|2022-04-19 21:16:20|266.43|264.13|266.35|264.05|266.43|264.13|266.35|264.05|5
1650402990000|2022-04-19 21:16:30|266.33|264.03|266.33|264.03|266.33|264.03|266.31|264.01|3
1650403010000|2022-04-19 21:16:50|266.32|264.02|266.3|264|266.32|264.02|266.3|264|2
1650403020000|2022-04-19 21:17:00|266.31|264.01|266.33|264.03|266.33|264.03|266.3|264|6
1650403030000|2022-04-19 21:17:10|266.32|264.02|266.32|264.02|266.32|264.02|266.32|264.02|1
1650403050000|2022-04-19 21:17:30|266.31|264.01|266.3|264|266.31|264.01|266.3|264|2
1650403060000|2022-04-19 21:17:40|266.35|264.05|266.34|264.04|266.36|264.06|266.29|263.99|9
1650403070000|2022-04-19 21:17:50|266.35|264.05|266.34|264.04|266.35|264.05|266.33|264.03|4
1650403080000|2022-04-19 21:18:00|266.26|263.96|266.25|263.95|266.27|263.97|266.25|263.95|3
1650403090000|2022-04-19 21:18:10|266.3|264|266.29|263.99|266.31|264.01|266.27|263.97|8
1650403100000|2022-04-19 21:18:20|266.28|263.98|266.26|263.96|266.35|264.05|266.26|263.96|8
1650403110000|2022-04-19 21:18:30|266.28|263.98|266.1|263.8|266.28|263.98|266.09|263.79|9
1650403130000|2022-04-19 21:18:50|266.11|263.81|266.11|263.81|266.11|263.81|266.11|263.81|1
1650403140000|2022-04-19 21:19:00|266.05|263.75|266.02|263.72|266.05|263.75|266.01|263.71|5
1650403150000|2022-04-19 21:19:10|266.01|263.71|266|263.7|266.01|263.71|266|263.7|2
1650403160000|2022-04-19 21:19:20|266.03|263.73|265.99|263.69|266.03|263.73|265.99|263.69|4
1650403170000|2022-04-19 21:19:30|265.97|263.67|265.99|263.69|265.99|263.69|265.97|263.67|2
1650403190000|2022-04-19 21:19:50|265.91|263.61|265.86|263.56|265.92|263.62|265.86|263.56|6
1650403200000|2022-04-19 21:20:00|265.9|263.6|265.98|263.68|265.98|263.68|265.86|263.56|12
1650403210000|2022-04-19 21:20:10|266.01|263.71|266|263.7|266.01|263.71|266|263.7|2
1650403220000|2022-04-19 21:20:20|266.01|263.71|266.01|263.71|266.02|263.72|266|263.7|6
1650403230000|2022-04-19 21:20:30|266|263.7|266|263.7|266|263.7|266|263.7|1
1650403260000|2022-04-19 21:21:00|266.01|263.71|266.01|263.71|266.01|263.71|266.01|263.71|1
1650403280000|2022-04-19 21:21:20|266|263.7|265.95|263.65|266.01|263.71|265.94|263.64|6
1650403290000|2022-04-19 21:21:30|265.94|263.64|265.94|263.64|265.96|263.66|265.94|263.64|6
1650403300000|2022-04-19 21:21:40|265.93|263.63|265.92|263.62|265.93|263.63|265.91|263.61|5
1650403310000|2022-04-19 21:21:50|265.91|263.61|265.9|263.6|265.91|263.61|265.9|263.6|2
1650403320000|2022-04-19 21:22:00|265.88|263.58|265.89|263.59|265.89|263.59|265.88|263.58|4
1650403330000|2022-04-19 21:22:10|265.9|263.6|265.9|263.6|265.9|263.6|265.9|263.6|1
1650403340000|2022-04-19 21:22:20|265.89|263.59|265.89|263.59|265.9|263.6|265.89|263.59|5
1650403350000|2022-04-19 21:22:30|265.88|263.58|265.88|263.58|265.88|263.58|265.88|263.58|1
1650403360000|2022-04-19 21:22:40|265.85|263.55|265.82|263.52|265.85|263.55|265.81|263.51|5
1650403370000|2022-04-19 21:22:50|265.83|263.53|265.79|263.49|265.84|263.54|265.77|263.47|6
1650403380000|2022-04-19 21:23:00|265.78|263.48|265.73|263.43|265.78|263.48|265.72|263.42|6
1650403390000|2022-04-19 21:23:10|265.72|263.42|265.69|263.39|265.72|263.42|265.68|263.38|5
1650403400000|2022-04-19 21:23:20|265.7|263.4|265.68|263.38|265.7|263.4|265.67|263.37|3
1650403410000|2022-04-19 21:23:30|265.6|263.3|265.63|263.33|265.63|263.33|265.6|263.3|4
1650403420000|2022-04-19 21:23:40|265.61|263.31|265.65|263.35|265.65|263.35|265.59|263.29|7
1650403430000|2022-04-19 21:23:50|265.64|263.34|265.69|263.39|265.69|263.39|265.64|263.34|5
1650403440000|2022-04-19 21:24:00|265.7|263.4|265.9|263.6|265.9|263.6|265.68|263.38|14
1650403450000|2022-04-19 21:24:10|265.91|263.61|265.95|263.65|265.95|263.65|265.91|263.61|6
1650403460000|2022-04-19 21:24:20|265.93|263.63|265.99|263.69|266|263.7|265.92|263.62|7
1650403470000|2022-04-19 21:24:30|265.98|263.68|265.99|263.69|266.01|263.71|265.98|263.68|10
1650403480000|2022-04-19 21:24:40|266|263.7|266|263.7|266.02|263.72|265.99|263.69|7
1650403490000|2022-04-19 21:24:50|266.01|263.71|265.77|263.47|266.01|263.71|265.77|263.47|10
1650403500000|2022-04-19 21:25:00|265.78|263.48|265.76|263.46|265.78|263.48|265.75|263.45|5
1650403510000|2022-04-19 21:25:10|265.79|263.49|265.81|263.51|265.81|263.51|265.79|263.49|2
1650403520000|2022-04-19 21:25:20|265.83|263.53|265.87|263.57|265.87|263.57|265.82|263.52|6
1650403530000|2022-04-19 21:25:30|265.88|263.58|266.01|263.71|266.01|263.71|265.87|263.57|12
1650403540000|2022-04-19 21:25:40|266.02|263.72|266.05|263.75|266.09|263.79|266.02|263.72|10
1650403550000|2022-04-19 21:25:50|266.01|263.71|265.96|263.66|266.01|263.71|265.96|263.66|7
1650403560000|2022-04-19 21:26:00|265.95|263.65|265.93|263.63|265.95|263.65|265.91|263.61|7
1650403570000|2022-04-19 21:26:10|265.92|263.62|265.91|263.61|265.92|263.62|265.9|263.6|6
1650403580000|2022-04-19 21:26:20|265.9|263.6|265.9|263.6|265.9|263.6|265.86|263.56|4
1650403590000|2022-04-19 21:26:30|265.87|263.57|265.91|263.61|265.91|263.61|265.87|263.57|3
1650403600000|2022-04-19 21:26:40|265.86|263.56|265.76|263.46|265.86|263.56|265.76|263.46|8
1650403610000|2022-04-19 21:26:50|265.68|263.38|265.63|263.33|265.68|263.38|265.63|263.33|3
1650403620000|2022-04-19 21:27:00|265.61|263.31|265.41|263.11|265.61|263.31|265.41|263.11|15
1650403630000|2022-04-19 21:27:10|265.42|263.12|265.44|263.14|265.44|263.14|265.42|263.12|4
1650403640000|2022-04-19 21:27:20|265.42|263.12|265.46|263.16|265.46|263.16|265.4|263.1|8
1650403650000|2022-04-19 21:27:30|265.48|263.18|265.57|263.27|265.62|263.32|265.48|263.18|12
1650403660000|2022-04-19 21:27:40|265.55|263.25|265.49|263.19|265.55|263.25|265.49|263.19|9
1650403670000|2022-04-19 21:27:50|265.48|263.18|265.43|263.13|265.5|263.2|265.43|263.13|6
1650403680000|2022-04-19 21:28:00|265.44|263.14|265.49|263.19|265.54|263.24|265.43|263.13|15
1650403690000|2022-04-19 21:28:10|265.52|263.22|265.65|263.35|265.65|263.35|265.52|263.22|13
1650403700000|2022-04-19 21:28:20|265.61|263.31|265.74|263.44|265.77|263.47|265.61|263.31|12
1650403710000|2022-04-19 21:28:30|265.69|263.39|265.76|263.46|265.76|263.46|265.69|263.39|3
1650403720000|2022-04-19 21:28:40|265.75|263.45|265.73|263.43|265.76|263.46|265.73|263.43|6
1650403730000|2022-04-19 21:28:50|265.74|263.44|265.72|263.42|265.74|263.44|265.69|263.39|5
1650403740000|2022-04-19 21:29:00|265.74|263.44|265.73|263.43|265.74|263.44|265.67|263.37|11
1650403760000|2022-04-19 21:29:20|265.72|263.42|265.73|263.43|265.75|263.45|265.72|263.42|4
1650403770000|2022-04-19 21:29:30|265.68|263.38|265.68|263.38|265.75|263.45|265.68|263.38|4
1650403780000|2022-04-19 21:29:40|265.73|263.43|265.65|263.35|265.73|263.43|265.65|263.35|7
1650403790000|2022-04-19 21:29:50|265.64|263.34|265.66|263.36|265.67|263.37|265.56|263.26|19
1650403800000|2022-04-19 21:30:00|265.63|263.33|265.65|263.35|265.65|263.35|265.62|263.32|9
1650403810000|2022-04-19 21:30:10|265.62|263.32|265.66|263.36|265.66|263.36|265.61|263.31|12
1650403820000|2022-04-19 21:30:20|265.65|263.35|265.65|263.35|265.67|263.37|265.65|263.35|3
1650403840000|2022-04-19 21:30:40|265.61|263.31|265.65|263.35|265.65|263.35|265.61|263.31|3
1650403850000|2022-04-19 21:30:50|265.64|263.34|265.64|263.34|265.65|263.35|265.63|263.33|6
1650403860000|2022-04-19 21:31:00|265.66|263.36|265.66|263.36|265.67|263.37|265.63|263.33|8
1650403870000|2022-04-19 21:31:10|265.7|263.4|265.8|263.5|265.8|263.5|265.67|263.37|7
1650403880000|2022-04-19 21:31:20|265.79|263.49|265.89|263.59|265.89|263.59|265.79|263.49|7
1650403890000|2022-04-19 21:31:30|265.88|263.58|265.93|263.63|265.93|263.63|265.88|263.58|6
1650403900000|2022-04-19 21:31:40|265.91|263.61|266.03|263.73|266.03|263.73|265.91|263.61|9
1650403910000|2022-04-19 21:31:50|265.97|263.67|266.09|263.79|266.1|263.8|265.97|263.67|11
1650403920000|2022-04-19 21:32:00|266.07|263.77|266.15|263.85|266.15|263.85|266.07|263.77|4
1650403930000|2022-04-19 21:32:10|266.16|263.86|266.2|263.9|266.2|263.9|266.13|263.83|9
1650403940000|2022-04-19 21:32:20|266.19|263.89|266.47|264.17|266.47|264.17|266.17|263.87|15
1650403950000|2022-04-19 21:32:30|266.54|264.24|266.59|264.29|266.59|264.29|266.52|264.22|6
1650403970000|2022-04-19 21:32:50|266.58|264.28|266.61|264.31|266.61|264.31|266.58|264.28|3
1650403980000|2022-04-19 21:33:00|266.6|264.3|266.6|264.3|266.6|264.3|266.6|264.3|1
1650403990000|2022-04-19 21:33:10|266.57|264.27|266.57|264.27|266.63|264.33|266.57|264.27|7
1650404000000|2022-04-19 21:33:20|266.53|264.23|266.52|264.22|266.57|264.27|266.52|264.22|6
1650404020000|2022-04-19 21:33:40|266.56|264.26|266.63|264.33|266.66|264.36|266.51|264.21|10
1650404030000|2022-04-19 21:33:50|266.56|264.26|266.63|264.33|266.63|264.33|266.56|264.26|4
1650404040000|2022-04-19 21:34:00|266.58|264.28|266.58|264.28|266.58|264.28|266.57|264.27|3
1650404050000|2022-04-19 21:34:10|266.57|264.27|266.72|264.42|266.72|264.42|266.57|264.27|9
1650404060000|2022-04-19 21:34:20|266.73|264.43|266.82|264.52|266.82|264.52|266.66|264.36|11
1650404070000|2022-04-19 21:34:30|266.81|264.51|266.86|264.56|266.86|264.56|266.68|264.38|15
1650404080000|2022-04-19 21:34:40|266.83|264.53|266.87|264.57|266.95|264.65|266.81|264.51|9
1650404090000|2022-04-19 21:34:50|266.88|264.58|266.89|264.59|266.89|264.59|266.83|264.53|10
1650404100000|2022-04-19 21:35:00|266.86|264.56|266.96|264.66|266.96|264.66|266.84|264.54|13
1650404110000|2022-04-19 21:35:10|266.94|264.64|266.96|264.66|266.96|264.66|266.9|264.6|7
1650404120000|2022-04-19 21:35:20|266.97|264.67|267.04|264.74|267.04|264.74|266.9|264.6|15
1650404130000|2022-04-19 21:35:30|267.05|264.75|267.05|264.75|267.13|264.83|267.03|264.73|7
1650404140000|2022-04-19 21:35:40|266.98|264.68|267.05|264.75|267.06|264.76|266.98|264.68|3
1650404150000|2022-04-19 21:35:50|267.08|264.78|267.05|264.75|267.08|264.78|267.05|264.75|2
1650404160000|2022-04-19 21:36:00|267.1|264.8|267.05|264.75|267.13|264.83|267|264.7|5
1650404170000|2022-04-19 21:36:10|267|264.7|267.05|264.75|267.07|264.77|267|264.7|4
1650404180000|2022-04-19 21:36:20|267.02|264.72|266.99|264.69|267.02|264.72|266.99|264.69|2
1650404190000|2022-04-19 21:36:30|266.98|264.68|267|264.7|267|264.7|266.97|264.67|8
1650404200000|2022-04-19 21:36:40|266.97|264.67|266.73|264.43|266.97|264.67|266.72|264.42|22
1650404210000|2022-04-19 21:36:50|266.72|264.42|266.59|264.29|266.74|264.44|266.59|264.29|15
1650404220000|2022-04-19 21:37:00|266.56|264.26|266.47|264.17|266.57|264.27|266.47|264.17|16
1650404230000|2022-04-19 21:37:10|266.45|264.15|266.37|264.07|266.47|264.17|266.37|264.07|9
1650404240000|2022-04-19 21:37:20|266.36|264.06|266.33|264.03|266.37|264.07|266.33|264.03|4
1650404250000|2022-04-19 21:37:30|266.35|264.05|266.33|264.03|266.35|264.05|266.32|264.02|5
1650404260000|2022-04-19 21:37:40|266.31|264.01|266.26|263.96|266.32|264.02|266.26|263.96|8
1650404270000|2022-04-19 21:37:50|266.25|263.95|266.26|263.96|266.29|263.99|266.24|263.94|5
1650404280000|2022-04-19 21:38:00|266.18|263.88|266.29|263.99|266.29|263.99|266.18|263.88|3
1650404290000|2022-04-19 21:38:10|266.26|263.96|266.23|263.93|266.26|263.96|266.21|263.91|7
1650404300000|2022-04-19 21:38:20|266.22|263.92|266.11|263.81|266.22|263.92|266.11|263.81|5
1650404310000|2022-04-19 21:38:30|266.09|263.79|265.9|263.6|266.1|263.8|265.9|263.6|13
1650404320000|2022-04-19 21:38:40|265.89|263.59|265.9|263.6|265.91|263.61|265.88|263.58|6
1650404330000|2022-04-19 21:38:50|265.95|263.65|265.78|263.48|265.95|263.65|265.78|263.48|16
1650404340000|2022-04-19 21:39:00|265.79|263.49|265.75|263.45|265.79|263.49|265.75|263.45|7
1650404350000|2022-04-19 21:39:10|265.74|263.44|265.73|263.43|265.78|263.48|265.73|263.43|5
1650404360000|2022-04-19 21:39:20|265.74|263.44|265.72|263.42|265.74|263.44|265.72|263.42|11
1650404370000|2022-04-19 21:39:30|265.73|263.43|265.71|263.41|265.73|263.43|265.71|263.41|2
1650404380000|2022-04-19 21:39:40|265.74|263.44|265.72|263.42|265.74|263.44|265.7|263.4|9
1650404390000|2022-04-19 21:39:50|265.73|263.43|265.72|263.42|265.73|263.43|265.72|263.42|2
1650404400000|2022-04-19 21:40:00|265.67|263.37|265.72|263.42|265.73|263.43|265.67|263.37|5
1650404410000|2022-04-19 21:40:10|265.71|263.41|265.71|263.41|265.71|263.41|265.71|263.41|1
1650404420000|2022-04-19 21:40:20|265.73|263.43|265.73|263.43|265.73|263.43|265.73|263.43|1
1650404430000|2022-04-19 21:40:30|265.74|263.44|265.74|263.44|265.74|263.44|265.73|263.43|3
1650404440000|2022-04-19 21:40:40|265.77|263.47|265.76|263.46|265.77|263.47|265.76|263.46|2
1650404450000|2022-04-19 21:40:50|265.78|263.48|265.8|263.5|265.81|263.51|265.78|263.48|4
1650404460000|2022-04-19 21:41:00|265.81|263.51|265.81|263.51|265.82|263.52|265.81|263.51|7
1650404470000|2022-04-19 21:41:10|265.8|263.5|265.84|263.54|265.84|263.54|265.8|263.5|6
1650404480000|2022-04-19 21:41:20|265.86|263.56|265.88|263.58|265.89|263.59|265.84|263.54|9
1650404490000|2022-04-19 21:41:30|265.89|263.59|265.87|263.57|265.89|263.59|265.86|263.56|4
1650404500000|2022-04-19 21:41:40|265.86|263.56|265.84|263.54|265.87|263.57|265.84|263.54|6
1650404510000|2022-04-19 21:41:50|265.85|263.55|265.86|263.56|265.86|263.56|265.85|263.55|2
1650404520000|2022-04-19 21:42:00|265.84|263.54|265.85|263.55|265.86|263.56|265.84|263.54|4
1650404530000|2022-04-19 21:42:10|265.84|263.54|265.84|263.54|265.85|263.55|265.84|263.54|3
1650404540000|2022-04-19 21:42:20|265.8|263.5|265.8|263.5|265.8|263.5|265.8|263.5|1
1650404550000|2022-04-19 21:42:30|265.81|263.51|265.92|263.62|265.92|263.62|265.81|263.51|12
1650404560000|2022-04-19 21:42:40|265.91|263.61|266.07|263.77|266.07|263.77|265.9|263.6|13
1650404570000|2022-04-19 21:42:50|266.17|263.87|266.35|264.05|266.35|264.05|266.17|263.87|12
1650404580000|2022-04-19 21:43:00|266.36|264.06|266.5|264.2|266.5|264.2|266.34|264.04|10
1650404590000|2022-04-19 21:43:10|266.46|264.16|266.45|264.15|266.5|264.2|266.45|264.15|14
1650404600000|2022-04-19 21:43:20|266.48|264.18|266.12|263.82|266.48|264.18|266.09|263.79|22
1650404610000|2022-04-19 21:43:30|266.09|263.79|266.09|263.79|266.09|263.79|266.04|263.74|9
1650404620000|2022-04-19 21:43:40|266.07|263.77|266.05|263.75|266.1|263.8|266.05|263.75|8
1650404630000|2022-04-19 21:43:50|266.06|263.76|266.05|263.75|266.09|263.79|266.05|263.75|4
1650404640000|2022-04-19 21:44:00|266.03|263.73|266.01|263.71|266.04|263.74|266|263.7|5
1650404650000|2022-04-19 21:44:10|266.02|263.72|265.91|263.61|266.02|263.72|265.84|263.54|19
1650404660000|2022-04-19 21:44:20|265.92|263.62|265.8|263.5|265.92|263.62|265.77|263.47|9
1650404670000|2022-04-19 21:44:30|265.78|263.48|265.75|263.45|265.78|263.48|265.73|263.43|5
1650404680000|2022-04-19 21:44:40|265.79|263.49|265.9|263.6|265.9|263.6|265.79|263.49|12
1650404690000|2022-04-19 21:44:50|265.89|263.59|265.91|263.61|265.91|263.61|265.89|263.59|2
1650404700000|2022-04-19 21:45:00|265.92|263.62|265.99|263.69|265.99|263.69|265.91|263.61|7
1650404710000|2022-04-19 21:45:10|265.97|263.67|266|263.7|266|263.7|265.97|263.67|3
1650404720000|2022-04-19 21:45:20|266.05|263.75|266.09|263.79|266.09|263.79|266.02|263.72|6
1650404730000|2022-04-19 21:45:30|266.1|263.8|266.09|263.79|266.1|263.8|266.07|263.77|3
1650404740000|2022-04-19 21:45:40|266.07|263.77|266.1|263.8|266.1|263.8|266.07|263.77|5
1650404750000|2022-04-19 21:45:50|266.11|263.81|266.18|263.88|266.19|263.89|266.11|263.81|3
1650404760000|2022-04-19 21:46:00|266.14|263.84|266.34|264.04|266.36|264.06|266.14|263.84|9
1650404770000|2022-04-19 21:46:10|266.37|264.07|266.62|264.32|266.62|264.32|266.37|264.07|10
1650404780000|2022-04-19 21:46:20|266.66|264.36|266.59|264.29|266.67|264.37|266.59|264.29|10
1650404790000|2022-04-19 21:46:30|266.62|264.32|266.62|264.32|266.62|264.32|266.62|264.32|1
1650404800000|2022-04-19 21:46:40|266.63|264.33|266.63|264.33|266.7|264.4|266.63|264.33|5
1650404810000|2022-04-19 21:46:50|266.61|264.31|266.67|264.37|266.69|264.39|266.58|264.28|11
1650404820000|2022-04-19 21:47:00|266.68|264.38|266.74|264.44|266.74|264.44|266.67|264.37|8
1650404830000|2022-04-19 21:47:10|266.73|264.43|266.74|264.44|266.81|264.51|266.71|264.41|15
1650404840000|2022-04-19 21:47:20|266.71|264.41|266.77|264.47|266.77|264.47|266.71|264.41|10
1650404850000|2022-04-19 21:47:30|266.73|264.43|266.62|264.32|266.77|264.47|266.61|264.31|19
1650404860000|2022-04-19 21:47:40|266.61|264.31|266.53|264.23|266.62|264.32|266.5|264.2|10
1650404880000|2022-04-19 21:48:00|266.52|264.22|266.52|264.22|266.53|264.23|266.49|264.19|7
1650404890000|2022-04-19 21:48:10|266.5|264.2|266.5|264.2|266.5|264.2|266.5|264.2|1
1650404900000|2022-04-19 21:48:20|266.51|264.21|266.48|264.18|266.51|264.21|266.48|264.18|2
1650404910000|2022-04-19 21:48:30|266.49|264.19|266.48|264.18|266.49|264.19|266.48|264.18|2
1650404920000|2022-04-19 21:48:40|266.5|264.2|266.48|264.18|266.53|264.23|266.47|264.17|4
1650404940000|2022-04-19 21:49:00|266.46|264.16|266.49|264.19|266.55|264.25|266.46|264.16|6
1650404950000|2022-04-19 21:49:10|266.52|264.22|266.51|264.21|266.53|264.23|266.48|264.18|6
1650404960000|2022-04-19 21:49:20|266.48|264.18|266.47|264.17|266.48|264.18|266.47|264.17|4
1650404970000|2022-04-19 21:49:30|266.4|264.1|266.47|264.17|266.48|264.18|266.39|264.09|6
1650404980000|2022-04-19 21:49:40|266.48|264.18|266.62|264.32|266.62|264.32|266.48|264.18|8
1650404990000|2022-04-19 21:49:50|266.63|264.33|266.63|264.33|266.63|264.33|266.62|264.32|3
1650405000000|2022-04-19 21:50:00|266.64|264.34|266.71|264.41|266.71|264.41|266.64|264.34|7
1650405010000|2022-04-19 21:50:10|266.7|264.4|266.71|264.41|266.71|264.41|266.7|264.4|2
1650405020000|2022-04-19 21:50:20|266.72|264.42|266.71|264.41|266.72|264.42|266.71|264.41|2
1650405030000|2022-04-19 21:50:30|266.67|264.37|266.64|264.34|266.67|264.37|266.6|264.3|7
1650405040000|2022-04-19 21:50:40|266.63|264.33|266.53|264.23|266.65|264.35|266.51|264.21|11
1650405050000|2022-04-19 21:50:50|266.52|264.22|266.52|264.22|266.52|264.22|266.49|264.19|9
1650405060000|2022-04-19 21:51:00|266.51|264.21|266.59|264.29|266.63|264.33|266.45|264.15|12
1650405070000|2022-04-19 21:51:10|266.65|264.35|266.64|264.34|266.66|264.36|266.63|264.33|9
1650405080000|2022-04-19 21:51:20|266.63|264.33|266.72|264.42|266.73|264.43|266.63|264.33|8
1650405090000|2022-04-19 21:51:30|266.73|264.43|266.73|264.43|266.73|264.43|266.72|264.42|3
1650405100000|2022-04-19 21:51:40|266.74|264.44|266.72|264.42|266.74|264.44|266.72|264.42|5
1650405110000|2022-04-19 21:51:50|266.73|264.43|266.71|264.41|266.74|264.44|266.7|264.4|7
1650405120000|2022-04-19 21:52:00|266.7|264.4|266.71|264.41|266.71|264.41|266.67|264.37|12
1650405130000|2022-04-19 21:52:10|266.7|264.4|266.73|264.43|266.74|264.44|266.68|264.38|8
1650405140000|2022-04-19 21:52:20|266.72|264.42|266.72|264.42|266.73|264.43|266.72|264.42|3
1650405150000|2022-04-19 21:52:30|266.71|264.41|266.71|264.41|266.71|264.41|266.71|264.41|1
1650405160000|2022-04-19 21:52:40|266.69|264.39|266.68|264.38|266.69|264.39|266.67|264.37|4
1650405170000|2022-04-19 21:52:50|266.67|264.37|266.64|264.34|266.7|264.4|266.64|264.34|5
1650405180000|2022-04-19 21:53:00|266.65|264.35|266.64|264.34|266.65|264.35|266.64|264.34|2
1650405190000|2022-04-19 21:53:10|266.65|264.35|266.65|264.35|266.67|264.37|266.65|264.35|4
1650405200000|2022-04-19 21:53:20|266.66|264.36|266.68|264.38|266.71|264.41|266.66|264.36|8
1650405210000|2022-04-19 21:53:30|266.66|264.36|266.54|264.24|266.71|264.41|266.54|264.24|13
1650405220000|2022-04-19 21:53:40|266.53|264.23|266.35|264.05|266.53|264.23|266.34|264.04|11
1650405230000|2022-04-19 21:53:50|266.33|264.03|266.21|263.91|266.33|264.03|266.21|263.91|6
1650405240000|2022-04-19 21:54:00|266.24|263.94|266.07|263.77|266.24|263.94|266.07|263.77|8
1650405250000|2022-04-19 21:54:10|266.09|263.79|266|263.7|266.09|263.79|266|263.7|6
1650405260000|2022-04-19 21:54:20|266.02|263.72|266.16|263.86|266.16|263.86|266.02|263.72|7
1650405270000|2022-04-19 21:54:30|266.11|263.81|266.23|263.93|266.23|263.93|266.1|263.8|6
1650405280000|2022-04-19 21:54:40|266.22|263.92|266.01|263.71|266.22|263.92|266.01|263.71|10
1650405290000|2022-04-19 21:54:50|266.02|263.72|266.02|263.72|266.02|263.72|266.01|263.71|3
1650405300000|2022-04-19 21:55:00|266.03|263.73|266.25|263.95|266.25|263.95|266.02|263.72|14
1650405310000|2022-04-19 21:55:10|266.24|263.94|266.56|264.26|266.56|264.26|266.24|263.94|18
1650405320000|2022-04-19 21:55:20|266.57|264.27|266.56|264.26|266.61|264.31|266.54|264.24|8
1650405330000|2022-04-19 21:55:30|266.57|264.27|266.53|264.23|266.58|264.28|266.53|264.23|4
1650405340000|2022-04-19 21:55:40|266.52|264.22|266.51|264.21|266.53|264.23|266.5|264.2|9
1650405350000|2022-04-19 21:55:50|266.52|264.22|266.56|264.26|266.56|264.26|266.52|264.22|2
1650405360000|2022-04-19 21:56:00|266.53|264.23|266.48|264.18|266.55|264.25|266.48|264.18|9
1650405370000|2022-04-19 21:56:10|266.4|264.1|266.37|264.07|266.45|264.15|266.36|264.06|12
1650405380000|2022-04-19 21:56:20|266.36|264.06|266.35|264.05|266.37|264.07|266.35|264.05|4
1650405390000|2022-04-19 21:56:30|266.29|263.99|266.35|264.05|266.36|264.06|266.29|263.99|3
1650405400000|2022-04-19 21:56:40|266.36|264.06|266.37|264.07|266.37|264.07|266.36|264.06|2
1650405410000|2022-04-19 21:56:50|266.41|264.11|266.41|264.11|266.43|264.13|266.41|264.11|3
1650405420000|2022-04-19 21:57:00|266.42|264.12|266.35|264.05|266.42|264.12|266.35|264.05|4
1650405430000|2022-04-19 21:57:10|266.37|264.07|266.34|264.04|266.41|264.11|266.34|264.04|5
1650405450000|2022-04-19 21:57:30|266.38|264.08|266.28|263.98|266.38|264.08|266.28|263.98|6
1650405460000|2022-04-19 21:57:40|266.3|264|266.28|263.98|266.3|264|266.27|263.97|4
1650405470000|2022-04-19 21:57:50|266.29|263.99|266.32|264.02|266.33|264.03|266.28|263.98|13
1650405490000|2022-04-19 21:58:10|266.3|264|266.24|263.94|266.3|264|266.24|263.94|7
1650405500000|2022-04-19 21:58:20|266.25|263.95|266.29|263.99|266.3|264|266.23|263.93|7
1650405510000|2022-04-19 21:58:30|266.3|264|266.23|263.93|266.3|264|266.23|263.93|4
1650405520000|2022-04-19 21:58:40|266.24|263.94|266.24|263.94|266.24|263.94|266.24|263.94|1
1650405540000|2022-04-19 21:59:00|266.26|263.96|266.24|263.94|266.26|263.96|266.23|263.93|6
1650405550000|2022-04-19 21:59:10|266.23|263.93|266.24|263.94|266.24|263.94|266.23|263.93|2
1650405560000|2022-04-19 21:59:20|266.23|263.93|265.96|263.66|266.25|263.95|265.92|263.62|17
1650405570000|2022-04-19 21:59:30|265.93|263.63|265.89|263.59|265.93|263.63|265.83|263.53|7
1650405580000|2022-04-19 21:59:40|265.87|263.57|265.91|263.61|265.91|263.61|265.87|263.57|4
1650405590000|2022-04-19 21:59:50|265.9|263.6|265.91|263.61|265.91|263.61|265.9|263.6|2
1650405600000|2022-04-19 22:00:00|265.93|263.63|266|263.7|266|263.7|265.93|263.63|9
1650405610000|2022-04-19 22:00:10|266.03|263.73|266.32|264.02|266.33|264.03|266.03|263.73|19
1650405620000|2022-04-19 22:00:20|266.27|263.97|265.99|263.69|266.27|263.97|265.99|263.69|14
1650405630000|2022-04-19 22:00:30|265.93|263.63|265.93|263.63|265.93|263.63|265.93|263.63|1
1650405650000|2022-04-19 22:00:50|266|263.7|265.92|263.62|266|263.7|265.92|263.62|7
1650405660000|2022-04-19 22:01:00|265.94|263.64|265.92|263.62|265.94|263.64|265.92|263.62|3
1650405670000|2022-04-19 22:01:10|265.91|263.61|266.08|263.78|266.08|263.78|265.91|263.61|10
1650405680000|2022-04-19 22:01:20|266.07|263.77|266.07|263.77|266.08|263.78|266.06|263.76|4
1650405690000|2022-04-19 22:01:30|266.08|263.78|265.93|263.63|266.08|263.78|265.93|263.63|15
1650405700000|2022-04-19 22:01:40|265.92|263.62|265.96|263.66|265.96|263.66|265.89|263.59|9
1650405710000|2022-04-19 22:01:50|265.97|263.67|266|263.7|266|263.7|265.97|263.67|3
1650405720000|2022-04-19 22:02:00|265.99|263.69|266.08|263.78|266.09|263.79|265.99|263.69|9
1650405730000|2022-04-19 22:02:10|266.07|263.77|266.07|263.77|266.09|263.79|266.07|263.77|3
1650405740000|2022-04-19 22:02:20|266.08|263.78|266.07|263.77|266.08|263.78|266.06|263.76|6
1650405750000|2022-04-19 22:02:30|266.08|263.78|266.11|263.81|266.11|263.81|266.08|263.78|6
1650405760000|2022-04-19 22:02:40|266.1|263.8|266.19|263.89|266.24|263.94|266.1|263.8|9
1650405770000|2022-04-19 22:02:50|266.25|263.95|266.31|264.01|266.31|264.01|266.25|263.95|6
1650405780000|2022-04-19 22:03:00|266.32|264.02|266.34|264.04|266.35|264.05|266.32|264.02|5
1650405790000|2022-04-19 22:03:10|266.36|264.06|266.34|264.04|266.36|264.06|266.33|264.03|4
1650405800000|2022-04-19 22:03:20|266.36|264.06|266.35|264.05|266.36|264.06|266.34|264.04|6
1650405810000|2022-04-19 22:03:30|266.34|264.04|266.25|263.95|266.37|264.07|266.24|263.94|13
1650405820000|2022-04-19 22:03:40|266.26|263.96|266|263.7|266.26|263.96|265.99|263.69|12
1650405830000|2022-04-19 22:03:50|265.99|263.69|266|263.7|266|263.7|265.98|263.68|6
1650405840000|2022-04-19 22:04:00|265.96|263.66|265.97|263.67|265.97|263.67|265.96|263.66|6
1650405850000|2022-04-19 22:04:10|265.96|263.66|265.98|263.68|265.98|263.68|265.94|263.64|10
1650405860000|2022-04-19 22:04:20|265.97|263.67|265.98|263.68|265.98|263.68|265.97|263.67|2
1650405870000|2022-04-19 22:04:30|265.97|263.67|265.97|263.67|265.98|263.68|265.96|263.66|7
1650405880000|2022-04-19 22:04:40|265.96|263.66|265.98|263.68|265.98|263.68|265.96|263.66|5
1650405890000|2022-04-19 22:04:50|265.93|263.63|265.95|263.65|265.95|263.65|265.91|263.61|10
1650405900000|2022-04-19 22:05:00|265.93|263.63|266|263.7|266|263.7|265.93|263.63|11
1650405910000|2022-04-19 22:05:10|266.04|263.74|266.19|263.89|266.2|263.9|266.04|263.74|11
1650405920000|2022-04-19 22:05:20|266.2|263.9|266.43|264.13|266.5|264.2|266.2|263.9|19
1650405930000|2022-04-19 22:05:30|266.42|264.12|266.42|264.12|266.43|264.13|266.41|264.11|6
1650405940000|2022-04-19 22:05:40|266.43|264.13|266.4|264.1|266.43|264.13|266.4|264.1|2
1650405950000|2022-04-19 22:05:50|266.43|264.13|266.39|264.09|266.43|264.13|266.39|264.09|6
1650405960000|2022-04-19 22:06:00|266.36|264.06|266.34|264.04|266.36|264.06|266.32|264.02|7
1650405970000|2022-04-19 22:06:10|266.35|264.05|266.41|264.11|266.42|264.12|266.35|264.05|8
1650405990000|2022-04-19 22:06:30|266.42|264.12|266.42|264.12|266.42|264.12|266.42|264.12|1
1650406010000|2022-04-19 22:06:50|266.43|264.13|266.42|264.12|266.43|264.13|266.42|264.12|2
1650406020000|2022-04-19 22:07:00|266.43|264.13|266.46|264.16|266.48|264.18|266.42|264.12|7
1650406030000|2022-04-19 22:07:10|266.52|264.22|266.48|264.18|266.52|264.22|266.46|264.16|6
1650406050000|2022-04-19 22:07:30|266.52|264.22|266.48|264.18|266.52|264.22|266.43|264.13|10
1650406060000|2022-04-19 22:07:40|266.49|264.19|266.49|264.19|266.49|264.19|266.49|264.19|1
1650406070000|2022-04-19 22:07:50|266.48|264.18|266.49|264.19|266.49|264.19|266.48|264.18|2
1650406080000|2022-04-19 22:08:00|266.48|264.18|266.48|264.18|266.49|264.19|266.47|264.17|4
1650406090000|2022-04-19 22:08:10|266.44|264.14|266.46|264.16|266.52|264.22|266.44|264.14|7
1650406110000|2022-04-19 22:08:30|266.49|264.19|266.57|264.27|266.57|264.27|266.49|264.19|9
1650406120000|2022-04-19 22:08:40|266.56|264.26|266.52|264.22|266.56|264.26|266.51|264.21|3
1650406130000|2022-04-19 22:08:50|266.5|264.2|266.36|264.06|266.5|264.2|266.36|264.06|11
1650406140000|2022-04-19 22:09:00|266.34|264.04|266.34|264.04|266.38|264.08|266.33|264.03|4
1650406150000|2022-04-19 22:09:10|266.33|264.03|266.31|264.01|266.36|264.06|266.31|264.01|7
1650406160000|2022-04-19 22:09:20|266.32|264.02|266.31|264.01|266.32|264.02|266.31|264.01|2
1650406170000|2022-04-19 22:09:30|266.34|264.04|266.31|264.01|266.34|264.04|266.31|264.01|2
1650406180000|2022-04-19 22:09:40|266.32|264.02|266.33|264.03|266.33|264.03|266.32|264.02|2
1650406190000|2022-04-19 22:09:50|266.3|264|265.99|263.69|266.3|264|265.99|263.69|11
1650406200000|2022-04-19 22:10:00|266.02|263.72|265.99|263.69|266.02|263.72|265.97|263.67|9
1650406210000|2022-04-19 22:10:10|266|263.7|266.01|263.71|266.01|263.71|265.99|263.69|4
1650406220000|2022-04-19 22:10:20|266.08|263.78|266.05|263.75|266.08|263.78|266.05|263.75|3
1650406230000|2022-04-19 22:10:30|266.06|263.76|266.15|263.85|266.15|263.85|266.03|263.73|6
1650406240000|2022-04-19 22:10:40|266.17|263.87|266.12|263.82|266.35|264.05|266.1|263.8|21
1650406250000|2022-04-19 22:10:50|266.09|263.79|265.99|263.69|266.1|263.8|265.9|263.6|18
1650406260000|2022-04-19 22:11:00|265.95|263.65|265.99|263.69|265.99|263.69|265.95|263.65|7
1650406270000|2022-04-19 22:11:10|266|263.7|266.08|263.78|266.08|263.78|266|263.7|8
1650406280000|2022-04-19 22:11:20|266.04|263.74|266.09|263.79|266.09|263.79|266.04|263.74|2
1650406290000|2022-04-19 22:11:30|266.1|263.8|266.09|263.79|266.1|263.8|266.09|263.79|2
1650406310000|2022-04-19 22:11:50|266.08|263.78|266.09|263.79|266.09|263.79|266.07|263.77|3
1650406320000|2022-04-19 22:12:00|266.06|263.76|266|263.7|266.09|263.79|265.99|263.69|7
1650406330000|2022-04-19 22:12:10|265.99|263.69|265.99|263.69|265.99|263.69|265.97|263.67|3
1650406340000|2022-04-19 22:12:20|266|263.7|266.08|263.78|266.09|263.79|266|263.7|6
1650406350000|2022-04-19 22:12:30|266.09|263.79|266.02|263.72|266.09|263.79|266.01|263.71|5
1650406360000|2022-04-19 22:12:40|266.03|263.73|266.04|263.74|266.07|263.77|266.03|263.73|6
1650406370000|2022-04-19 22:12:50|266.02|263.72|265.99|263.69|266.02|263.72|265.99|263.69|5
1650406380000|2022-04-19 22:13:00|266|263.7|266.08|263.78|266.08|263.78|265.99|263.69|6
1650406400000|2022-04-19 22:13:20|266.07|263.77|266|263.7|266.07|263.77|265.99|263.69|8
1650406420000|2022-04-19 22:13:40|265.99|263.69|266.03|263.73|266.05|263.75|265.99|263.69|8
1650406430000|2022-04-19 22:13:50|266.02|263.72|266.03|263.73|266.04|263.74|266.01|263.71|6
1650406440000|2022-04-19 22:14:00|266.02|263.72|266.03|263.73|266.03|263.73|266.02|263.72|2
1650406450000|2022-04-19 22:14:10|266.01|263.71|266.01|263.71|266.01|263.71|266|263.7|3
1650406460000|2022-04-19 22:14:20|266|263.7|266.01|263.71|266.01|263.71|266|263.7|2
1650406470000|2022-04-19 22:14:30|266|263.7|265.96|263.66|266|263.7|265.95|263.65|9
1650406480000|2022-04-19 22:14:40|265.94|263.64|266.01|263.71|266.01|263.71|265.94|263.64|5
1650406490000|2022-04-19 22:14:50|266|263.7|266|263.7|266|263.7|266|263.7|1
1650406500000|2022-04-19 22:15:00|266.02|263.72|265.99|263.69|266.02|263.72|265.99|263.69|3
1650406510000|2022-04-19 22:15:10|265.98|263.68|265.99|263.69|266|263.7|265.98|263.68|4
1650406520000|2022-04-19 22:15:20|266|263.7|265.89|263.59|266|263.7|265.88|263.58|7
1650406530000|2022-04-19 22:15:30|265.9|263.6|265.88|263.58|265.9|263.6|265.87|263.57|5
1650406540000|2022-04-19 22:15:40|265.87|263.57|265.88|263.58|265.88|263.58|265.87|263.57|2
1650406550000|2022-04-19 22:15:50|265.87|263.57|265.89|263.59|265.89|263.59|265.87|263.57|5
1650406560000|2022-04-19 22:16:00|265.88|263.58|265.9|263.6|265.9|263.6|265.86|263.56|8
1650406570000|2022-04-19 22:16:10|265.89|263.59|265.9|263.6|265.92|263.62|265.89|263.59|5
1650406590000|2022-04-19 22:16:30|265.91|263.61|265.82|263.52|265.92|263.62|265.82|263.52|13
1650406600000|2022-04-19 22:16:40|265.81|263.51|265.84|263.54|265.84|263.54|265.8|263.5|4
1650406610000|2022-04-19 22:16:50|265.87|263.57|265.8|263.5|265.87|263.57|265.8|263.5|6
1650406620000|2022-04-19 22:17:00|265.79|263.49|265.73|263.43|265.79|263.49|265.73|263.43|10
1650406630000|2022-04-19 22:17:10|265.72|263.42|265.79|263.49|265.81|263.51|265.72|263.42|10
1650406640000|2022-04-19 22:17:20|265.8|263.5|265.87|263.57|265.87|263.57|265.8|263.5|5
1650406650000|2022-04-19 22:17:30|265.88|263.58|265.89|263.59|265.92|263.62|265.88|263.58|12
1650406660000|2022-04-19 22:17:40|265.88|263.58|265.8|263.5|265.88|263.58|265.8|263.5|5
1650406680000|2022-04-19 22:18:00|265.79|263.49|265.78|263.48|265.79|263.49|265.78|263.48|4
1650406690000|2022-04-19 22:18:10|265.77|263.47|265.79|263.49|265.79|263.49|265.75|263.45|7
1650406710000|2022-04-19 22:18:30|265.78|263.48|265.79|263.49|265.79|263.49|265.78|263.48|2
1650406720000|2022-04-19 22:18:40|265.8|263.5|265.8|263.5|265.81|263.51|265.8|263.5|3
1650406730000|2022-04-19 22:18:50|265.81|263.51|265.81|263.51|265.81|263.51|265.81|263.51|1
1650406760000|2022-04-19 22:19:20|265.8|263.5|265.83|263.53|265.83|263.53|265.8|263.5|4
1650406790000|2022-04-19 22:19:50|265.86|263.56|265.98|263.68|265.98|263.68|265.86|263.56|7
1650406800000|2022-04-19 22:20:00|265.94|263.64|266.08|263.78|266.09|263.79|265.94|263.64|13
1650406810000|2022-04-19 22:20:10|266|263.7|265.99|263.69|266.01|263.71|265.99|263.69|6
1650406820000|2022-04-19 22:20:20|265.97|263.67|266|263.7|266|263.7|265.97|263.67|3
1650406830000|2022-04-19 22:20:30|265.99|263.69|265.89|263.59|266|263.7|265.89|263.59|7
1650406840000|2022-04-19 22:20:40|265.9|263.6|265.92|263.62|265.98|263.68|265.9|263.6|7
1650406850000|2022-04-19 22:20:50|265.93|263.63|265.92|263.62|265.93|263.63|265.92|263.62|2
1650406860000|2022-04-19 22:21:00|265.88|263.58|265.9|263.6|265.9|263.6|265.88|263.58|4
1650406870000|2022-04-19 22:21:10|265.88|263.58|265.91|263.61|265.91|263.61|265.84|263.54|6
1650406880000|2022-04-19 22:21:20|265.9|263.6|265.9|263.6|265.9|263.6|265.9|263.6|1
1650406890000|2022-04-19 22:21:30|265.88|263.58|265.96|263.66|265.96|263.66|265.88|263.58|3
1650406900000|2022-04-19 22:21:40|265.92|263.62|265.91|263.61|265.92|263.62|265.88|263.58|7
1650406910000|2022-04-19 22:21:50|265.9|263.6|265.81|263.51|265.9|263.6|265.8|263.5|9
1650406920000|2022-04-19 22:22:00|265.82|263.52|265.82|263.52|265.82|263.52|265.8|263.5|4
1650406930000|2022-04-19 22:22:10|265.83|263.53|265.92|263.62|265.92|263.62|265.83|263.53|10
1650406940000|2022-04-19 22:22:20|265.99|263.69|266|263.7|266|263.7|265.98|263.68|3
1650406950000|2022-04-19 22:22:30|265.99|263.69|265.85|263.55|266|263.7|265.84|263.54|12
1650406960000|2022-04-19 22:22:40|265.88|263.58|265.85|263.55|265.88|263.58|265.84|263.54|3
1650406970000|2022-04-19 22:22:50|265.82|263.52|265.78|263.48|265.82|263.52|265.78|263.48|4
1650406980000|2022-04-19 22:23:00|265.83|263.53|265.78|263.48|265.83|263.53|265.78|263.48|3
1650406990000|2022-04-19 22:23:10|265.8|263.5|265.78|263.48|265.89|263.59|265.78|263.48|5
1650407000000|2022-04-19 22:23:20|265.76|263.46|265.71|263.41|265.79|263.49|265.7|263.4|10
1650407010000|2022-04-19 22:23:30|265.7|263.4|265.6|263.3|265.7|263.4|265.6|263.3|8
1650407020000|2022-04-19 22:23:40|265.58|263.28|265.6|263.3|265.61|263.31|265.58|263.28|5
1650407030000|2022-04-19 22:23:50|265.61|263.31|265.6|263.3|265.61|263.31|265.57|263.27|7
1650407040000|2022-04-19 22:24:00|265.58|263.28|265.58|263.28|265.59|263.29|265.57|263.27|5
1650407050000|2022-04-19 22:24:10|265.6|263.3|265.58|263.28|265.6|263.3|265.58|263.28|5
1650407060000|2022-04-19 22:24:20|265.57|263.27|265.61|263.31|265.62|263.32|265.57|263.27|9
1650407070000|2022-04-19 22:24:30|265.62|263.32|265.62|263.32|265.62|263.32|265.62|263.32|1
1650407100000|2022-04-19 22:25:00|265.63|263.33|265.62|263.32|265.66|263.36|265.61|263.31|5
1650407110000|2022-04-19 22:25:10|265.61|263.31|265.62|263.32|265.63|263.33|265.61|263.31|4
1650407120000|2022-04-19 22:25:20|265.61|263.31|265.61|263.31|265.62|263.32|265.6|263.3|6
1650407130000|2022-04-19 22:25:30|265.62|263.32|265.62|263.32|265.62|263.32|265.6|263.3|3
1650407140000|2022-04-19 22:25:40|265.63|263.33|265.69|263.39|265.69|263.39|265.63|263.33|3
1650407160000|2022-04-19 22:26:00|265.65|263.35|265.65|263.35|265.66|263.36|265.65|263.35|5
1650407170000|2022-04-19 22:26:10|265.64|263.34|265.57|263.27|265.69|263.39|265.57|263.27|14
1650407180000|2022-04-19 22:26:20|265.58|263.28|265.57|263.27|265.58|263.28|265.55|263.25|5
1650407190000|2022-04-19 22:26:30|265.56|263.26|265.57|263.27|265.57|263.27|265.56|263.26|2
1650407200000|2022-04-19 22:26:40|265.56|263.26|265.59|263.29|265.59|263.29|265.55|263.25|3
1650407210000|2022-04-19 22:26:50|265.57|263.27|265.63|263.33|265.63|263.33|265.57|263.27|4
1650407220000|2022-04-19 22:27:00|265.65|263.35|265.54|263.24|265.65|263.35|265.54|263.24|11
1650407230000|2022-04-19 22:27:10|265.57|263.27|265.35|263.05|265.57|263.27|265.35|263.05|10
1650407240000|2022-04-19 22:27:20|265.33|263.03|265.41|263.11|265.41|263.11|265.32|263.02|15
1650407250000|2022-04-19 22:27:30|265.4|263.1|264.97|262.67|265.41|263.11|264.97|262.67|20
1650407260000|2022-04-19 22:27:40|264.98|262.68|264.97|262.67|264.98|262.68|264.91|262.61|17
1650407270000|2022-04-19 22:27:50|264.96|262.66|264.81|262.51|264.97|262.67|264.81|262.51|21
1650407280000|2022-04-19 22:28:00|264.82|262.52|264.82|262.52|264.84|262.54|264.75|262.45|13
1650407290000|2022-04-19 22:28:10|264.83|262.53|264.81|262.51|264.83|262.53|264.77|262.47|7
1650407300000|2022-04-19 22:28:20|264.82|262.52|264.8|262.5|264.86|262.56|264.78|262.48|14
1650407310000|2022-04-19 22:28:30|264.82|262.52|264.79|262.49|264.85|262.55|264.79|262.49|8
1650407320000|2022-04-19 22:28:40|264.78|262.48|264.84|262.54|264.84|262.54|264.75|262.45|9
1650407330000|2022-04-19 22:28:50|264.87|262.57|264.77|262.47|264.87|262.57|264.76|262.46|13
1650407340000|2022-04-19 22:29:00|264.87|262.57|264.77|262.47|264.87|262.57|264.77|262.47|4
1650407350000|2022-04-19 22:29:10|264.81|262.51|264.84|262.54|264.84|262.54|264.8|262.5|7
1650407360000|2022-04-19 22:29:20|264.8|262.5|265.31|263.01|265.31|263.01|264.8|262.5|15
1650407370000|2022-04-19 22:29:30|265.32|263.02|265.11|262.81|265.33|263.03|265.1|262.8|16
1650407390000|2022-04-19 22:29:50|265.1|262.8|265.1|262.8|265.1|262.8|265.1|262.8|1
1650407400000|2022-04-19 22:30:00|265.11|262.81|265.09|262.79|265.11|262.81|265.09|262.79|5
1650407410000|2022-04-19 22:30:10|265.07|262.77|265.03|262.73|265.16|262.86|265.01|262.71|11
1650407420000|2022-04-19 22:30:20|265.01|262.71|265.03|262.73|265.03|262.73|265.01|262.71|4
1650407430000|2022-04-19 22:30:30|265.01|262.71|265.01|262.71|265.01|262.71|265|262.7|3
1650407440000|2022-04-19 22:30:40|264.98|262.68|264.86|262.56|265.01|262.71|264.86|262.56|13
1650407450000|2022-04-19 22:30:50|264.83|262.53|264.95|262.65|264.97|262.67|264.83|262.53|16
1650407460000|2022-04-19 22:31:00|264.96|262.66|265.08|262.78|265.08|262.78|264.95|262.65|7
1650407470000|2022-04-19 22:31:10|265.09|262.79|265.08|262.78|265.09|262.79|265.06|262.76|5
1650407480000|2022-04-19 22:31:20|265.09|262.79|265.34|263.04|265.37|263.07|265.09|262.79|15
1650407490000|2022-04-19 22:31:30|265.35|263.05|265.35|263.05|265.35|263.05|265.35|263.05|1
1650407500000|2022-04-19 22:31:40|265.32|263.02|265.43|263.13|265.43|263.13|265.32|263.02|7
1650407510000|2022-04-19 22:31:50|265.38|263.08|265.35|263.05|265.38|263.08|265.3|263|9
1650407520000|2022-04-19 22:32:00|265.32|263.02|265.36|263.06|265.39|263.09|265.32|263.02|6
1650407530000|2022-04-19 22:32:10|265.34|263.04|265.35|263.05|265.37|263.07|265.34|263.04|4
1650407540000|2022-04-19 22:32:20|265.36|263.06|265.56|263.26|265.6|263.3|265.36|263.06|15
1650407550000|2022-04-19 22:32:30|265.5|263.2|265.68|263.38|265.68|263.38|265.5|263.2|9
1650407560000|2022-04-19 22:32:40|265.71|263.41|265.45|263.15|265.71|263.41|265.45|263.15|17
1650407570000|2022-04-19 22:32:50|265.5|263.2|265.57|263.27|265.57|263.27|265.49|263.19|6
1650407580000|2022-04-19 22:33:00|265.59|263.29|265.63|263.33|265.64|263.34|265.58|263.28|14
1650407590000|2022-04-19 22:33:10|265.64|263.34|265.68|263.38|265.68|263.38|265.63|263.33|8
1650407600000|2022-04-19 22:33:20|265.63|263.33|265.72|263.42|265.72|263.42|265.61|263.31|9
1650407610000|2022-04-19 22:33:30|265.73|263.43|265.72|263.42|265.74|263.44|265.67|263.37|6
1650407620000|2022-04-19 22:33:40|265.71|263.41|265.71|263.41|265.71|263.41|265.71|263.41|1
1650407630000|2022-04-19 22:33:50|265.73|263.43|265.73|263.43|265.73|263.43|265.73|263.43|1
1650407640000|2022-04-19 22:34:00|265.71|263.41|265.71|263.41|265.71|263.41|265.71|263.41|1
1650407650000|2022-04-19 22:34:10|265.73|263.43|265.61|263.31|265.74|263.44|265.61|263.31|9
1650407660000|2022-04-19 22:34:20|265.51|263.21|265.66|263.36|265.72|263.42|265.5|263.2|13
1650407670000|2022-04-19 22:34:30|265.65|263.35|265.65|263.35|265.65|263.35|265.6|263.3|9
1650407680000|2022-04-19 22:34:40|265.63|263.33|265.63|263.33|265.65|263.35|265.62|263.32|5
1650407690000|2022-04-19 22:34:50|265.65|263.35|265.63|263.33|265.66|263.36|265.62|263.32|11
1650407700000|2022-04-19 22:35:00|265.62|263.32|265.64|263.34|265.64|263.34|265.62|263.32|4
1650407710000|2022-04-19 22:35:10|265.66|263.36|265.65|263.35|265.66|263.36|265.63|263.33|4
1650407720000|2022-04-19 22:35:20|265.64|263.34|265.63|263.33|265.65|263.35|265.62|263.32|7
1650407730000|2022-04-19 22:35:30|265.64|263.34|265.12|262.82|265.64|263.34|265.11|262.81|20
1650407740000|2022-04-19 22:35:40|265.17|262.87|265.34|263.04|265.35|263.05|265.17|262.87|4
1650407750000|2022-04-19 22:35:50|265.35|263.05|265.44|263.14|265.44|263.14|265.35|263.05|10
1650407760000|2022-04-19 22:36:00|265.46|263.16|265.68|263.38|265.68|263.38|265.46|263.16|18
1650407770000|2022-04-19 22:36:10|265.67|263.37|265.55|263.25|265.68|263.38|265.53|263.23|13
1650407780000|2022-04-19 22:36:20|265.59|263.29|265.66|263.36|265.74|263.44|265.59|263.29|15
1650407790000|2022-04-19 22:36:30|265.65|263.35|265.61|263.31|265.65|263.35|265.61|263.31|5
1650407800000|2022-04-19 22:36:40|265.6|263.3|265.65|263.35|265.65|263.35|265.52|263.22|20
1650407810000|2022-04-19 22:36:50|265.64|263.34|265.62|263.32|265.67|263.37|265.62|263.32|7
1650407820000|2022-04-19 22:37:00|265.67|263.37|265.64|263.34|265.67|263.37|265.64|263.34|5
1650407830000|2022-04-19 22:37:10|265.63|263.33|265.57|263.27|265.63|263.33|265.57|263.27|7
1650407840000|2022-04-19 22:37:20|265.5|263.2|265.63|263.33|265.63|263.33|265.5|263.2|8
1650407850000|2022-04-19 22:37:30|265.62|263.32|265.6|263.3|265.64|263.34|265.58|263.28|12
1650407860000|2022-04-19 22:37:40|265.58|263.28|265.58|263.28|265.6|263.3|265.58|263.28|3
1650407870000|2022-04-19 22:37:50|265.57|263.27|265.47|263.17|265.57|263.27|265.45|263.15|8
1650407880000|2022-04-19 22:38:00|265.48|263.18|265.4|263.1|265.48|263.18|265.4|263.1|6
1650407890000|2022-04-19 22:38:10|265.39|263.09|265.41|263.11|265.45|263.15|265.39|263.09|11
1650407900000|2022-04-19 22:38:20|265.42|263.12|265.44|263.14|265.45|263.15|265.4|263.1|13
1650407910000|2022-04-19 22:38:30|265.45|263.15|265.51|263.21|265.51|263.21|265.44|263.14|8
1650407920000|2022-04-19 22:38:40|265.52|263.22|265.52|263.22|265.52|263.22|265.52|263.22|1
1650407930000|2022-04-19 22:38:50|265.51|263.21|265.47|263.17|265.52|263.22|265.47|263.17|6
1650407940000|2022-04-19 22:39:00|265.46|263.16|265.43|263.13|265.47|263.17|265.41|263.11|9
1650407950000|2022-04-19 22:39:10|265.42|263.12|265.45|263.15|265.45|263.15|265.42|263.12|3
1650407960000|2022-04-19 22:39:20|265.42|263.12|265.44|263.14|265.46|263.16|265.37|263.07|6
1650407970000|2022-04-19 22:39:30|265.42|263.12|265.43|263.13|265.43|263.13|265.37|263.07|8
1650407990000|2022-04-19 22:39:50|265.42|263.12|265.41|263.11|265.42|263.12|265.41|263.11|2
1650408000000|2022-04-19 22:40:00|265.42|263.12|265.4|263.1|265.44|263.14|265.4|263.1|7
1650408010000|2022-04-19 22:40:10|265.39|263.09|265.21|262.91|265.39|263.09|265.21|262.91|9
1650408020000|2022-04-19 22:40:20|265.27|262.97|265.35|263.05|265.37|263.07|265.27|262.97|6
1650408030000|2022-04-19 22:40:30|265.36|263.06|265.36|263.06|265.36|263.06|265.36|263.06|1
1650408040000|2022-04-19 22:40:40|265.38|263.08|265.37|263.07|265.39|263.09|265.33|263.03|10
1650408050000|2022-04-19 22:40:50|265.36|263.06|265.35|263.05|265.37|263.07|265.35|263.05|3
1650408060000|2022-04-19 22:41:00|265.32|263.02|265.31|263.01|265.33|263.03|265.31|263.01|4
1650408070000|2022-04-19 22:41:10|265.32|263.02|265.32|263.02|265.34|263.04|265.32|263.02|5
1650408090000|2022-04-19 22:41:30|265.29|262.99|264.87|262.57|265.29|262.99|264.87|262.57|14
1650408100000|2022-04-19 22:41:40|264.86|262.56|264.91|262.61|264.97|262.67|264.81|262.51|10
1650408110000|2022-04-19 22:41:50|264.9|262.6|264.88|262.58|264.93|262.63|264.83|262.53|8
1650408120000|2022-04-19 22:42:00|264.89|262.59|264.97|262.67|265.02|262.72|264.83|262.53|15
1650408130000|2022-04-19 22:42:10|264.98|262.68|264.91|262.61|264.98|262.68|264.91|262.61|12
1650408140000|2022-04-19 22:42:20|264.92|262.62|264.93|262.63|264.93|262.63|264.92|262.62|2
1650408150000|2022-04-19 22:42:30|264.92|262.62|265.02|262.72|265.04|262.74|264.91|262.61|8
1650408160000|2022-04-19 22:42:40|265.01|262.71|265.17|262.87|265.17|262.87|265.01|262.71|10
1650408170000|2022-04-19 22:42:50|265.23|262.93|265.25|262.95|265.28|262.98|265.23|262.93|10
1650408180000|2022-04-19 22:43:00|265.26|262.96|265.25|262.95|265.28|262.98|265.25|262.95|9
1650408190000|2022-04-19 22:43:10|265.26|262.96|265.26|262.96|265.26|262.96|265.26|262.96|1
1650408200000|2022-04-19 22:43:20|265.27|262.97|265.26|262.96|265.29|262.99|265.26|262.96|3
1650408210000|2022-04-19 22:43:30|265.29|262.99|265.06|262.76|265.29|262.99|265.06|262.76|6
1650408220000|2022-04-19 22:43:40|265.02|262.72|264.99|262.69|265.02|262.72|264.99|262.69|3
1650408230000|2022-04-19 22:43:50|264.97|262.67|264.96|262.66|264.97|262.67|264.96|262.66|2
1650408240000|2022-04-19 22:44:00|264.97|262.67|264.97|262.67|264.97|262.67|264.94|262.64|8
1650408250000|2022-04-19 22:44:10|264.95|262.65|265.05|262.75|265.2|262.9|264.95|262.65|12
1650408260000|2022-04-19 22:44:20|265.08|262.78|265.01|262.71|265.08|262.78|265.01|262.71|9
1650408270000|2022-04-19 22:44:30|265.03|262.73|264.98|262.68|265.03|262.73|264.96|262.66|10
1650408280000|2022-04-19 22:44:40|264.95|262.65|264.85|262.55|264.96|262.66|264.85|262.55|10
1650408290000|2022-04-19 22:44:50|264.83|262.53|264.88|262.58|264.91|262.61|264.83|262.53|5
1650408300000|2022-04-19 22:45:00|264.89|262.59|264.88|262.58|264.91|262.61|264.84|262.54|4
1650408310000|2022-04-19 22:45:10|264.81|262.51|264.86|262.56|264.93|262.63|264.81|262.51|10
1650408330000|2022-04-19 22:45:30|264.85|262.55|264.85|262.55|264.86|262.56|264.85|262.55|3
1650408340000|2022-04-19 22:45:40|264.86|262.56|264.85|262.55|264.9|262.6|264.85|262.55|5
1650408350000|2022-04-19 22:45:50|264.83|262.53|264.85|262.55|264.89|262.59|264.83|262.53|7
1650408360000|2022-04-19 22:46:00|264.84|262.54|264.84|262.54|264.85|262.55|264.84|262.54|3
1650408370000|2022-04-19 22:46:10|264.87|262.57|264.85|262.55|264.87|262.57|264.83|262.53|5
1650408380000|2022-04-19 22:46:20|264.84|262.54|264.85|262.55|264.91|262.61|264.84|262.54|6
1650408390000|2022-04-19 22:46:30|264.89|262.59|264.83|262.53|264.89|262.59|264.82|262.52|11
1650408400000|2022-04-19 22:46:40|264.82|262.52|264.79|262.49|264.85|262.55|264.79|262.49|8
1650408410000|2022-04-19 22:46:50|264.77|262.47|264.42|262.12|264.79|262.49|264.4|262.1|23
1650408420000|2022-04-19 22:47:00|264.41|262.11|264.02|261.72|264.41|262.11|264.02|261.72|14
1650408430000|2022-04-19 22:47:10|264.01|261.71|264.02|261.72|264.07|261.77|263.93|261.63|16
1650408440000|2022-04-19 22:47:20|264.03|261.73|263.93|261.63|264.07|261.77|263.88|261.58|10
1650408450000|2022-04-19 22:47:30|263.95|261.65|264|261.7|264.01|261.71|263.95|261.65|5
1650408460000|2022-04-19 22:47:40|263.99|261.69|264|261.7|264|261.7|263.99|261.69|6
1650408470000|2022-04-19 22:47:50|263.99|261.69|264|261.7|264.07|261.77|263.99|261.69|7
1650408480000|2022-04-19 22:48:00|264.04|261.74|263.8|261.5|264.04|261.74|263.8|261.5|11
1650408490000|2022-04-19 22:48:10|263.79|261.49|263.77|261.47|263.83|261.53|263.61|261.31|22
1650408500000|2022-04-19 22:48:20|263.76|261.46|263.61|261.31|263.8|261.5|263.61|261.31|14
1650408510000|2022-04-19 22:48:30|263.56|261.26|263.58|261.28|263.58|261.28|263.54|261.24|6
1650408520000|2022-04-19 22:48:40|263.61|261.31|263.69|261.39|263.72|261.42|263.61|261.31|12
1650408530000|2022-04-19 22:48:50|263.64|261.34|263.62|261.32|263.69|261.39|263.59|261.29|16
1650408540000|2022-04-19 22:49:00|263.63|261.33|263.62|261.32|263.64|261.34|263.61|261.31|9
1650408550000|2022-04-19 22:49:10|263.65|261.35|263.58|261.28|263.65|261.35|263.58|261.28|10
1650408560000|2022-04-19 22:49:20|263.56|261.26|263.55|261.25|263.57|261.27|263.44|261.14|19
1650408570000|2022-04-19 22:49:30|263.46|261.16|263.11|260.81|263.46|261.16|262.97|260.67|29
1650408580000|2022-04-19 22:49:40|263.12|260.82|263.12|260.82|263.26|260.96|263.1|260.8|17
1650408590000|2022-04-19 22:49:50|263.14|260.84|263.14|260.84|263.16|260.86|263.13|260.83|5
1650408600000|2022-04-19 22:50:00|263.13|260.83|263.55|261.25|263.55|261.25|263.12|260.82|18
1650408610000|2022-04-19 22:50:10|263.56|261.26|263.71|261.41|263.71|261.41|263.55|261.25|10
1650408620000|2022-04-19 22:50:20|263.72|261.42|263.68|261.38|263.74|261.44|263.67|261.37|11
1650408630000|2022-04-19 22:50:30|263.67|261.37|263.71|261.41|263.76|261.46|263.67|261.37|8
1650408640000|2022-04-19 22:50:40|263.73|261.43|263.68|261.38|263.77|261.47|263.68|261.38|6
1650408650000|2022-04-19 22:50:50|263.67|261.37|263.63|261.33|263.68|261.38|263.63|261.33|7
1650408660000|2022-04-19 22:51:00|263.64|261.34|263.57|261.27|263.64|261.34|263.57|261.27|3
1650408670000|2022-04-19 22:51:10|263.62|261.32|263.6|261.3|263.64|261.34|263.6|261.3|5
1650408680000|2022-04-19 22:51:20|263.59|261.29|263.55|261.25|263.59|261.29|263.52|261.22|6
1650408700000|2022-04-19 22:51:40|263.6|261.3|263.56|261.26|263.6|261.3|263.56|261.26|4
1650408710000|2022-04-19 22:51:50|263.57|261.27|263.57|261.27|263.57|261.27|263.57|261.27|1
1650408720000|2022-04-19 22:52:00|263.53|261.23|263.58|261.28|263.6|261.3|263.53|261.23|7
1650408730000|2022-04-19 22:52:10|263.61|261.31|263.57|261.27|263.61|261.31|263.57|261.27|4
1650408740000|2022-04-19 22:52:20|263.56|261.26|263.73|261.43|263.79|261.49|263.55|261.25|14
1650408750000|2022-04-19 22:52:30|263.75|261.45|263.75|261.45|263.75|261.45|263.75|261.45|1
1650408760000|2022-04-19 22:52:40|263.74|261.44|263.88|261.58|263.89|261.59|263.72|261.42|9
1650408770000|2022-04-19 22:52:50|263.89|261.59|263.79|261.49|263.9|261.6|263.76|261.46|18
1650408780000|2022-04-19 22:53:00|263.8|261.5|263.71|261.41|263.8|261.5|263.71|261.41|2
1650408790000|2022-04-19 22:53:10|263.78|261.48|263.7|261.4|263.8|261.5|263.7|261.4|5
1650408800000|2022-04-19 22:53:20|263.67|261.37|263.66|261.36|263.69|261.39|263.66|261.36|3
1650408810000|2022-04-19 22:53:30|263.65|261.35|263.61|261.31|263.68|261.38|263.61|261.31|3
1650408820000|2022-04-19 22:53:40|263.62|261.32|263.54|261.24|263.65|261.35|263.54|261.24|5
1650408840000|2022-04-19 22:54:00|263.55|261.25|263.55|261.25|263.58|261.28|263.48|261.18|11
1650408850000|2022-04-19 22:54:10|263.56|261.26|263.8|261.5|263.81|261.51|263.56|261.26|8
1650408860000|2022-04-19 22:54:20|263.81|261.51|263.96|261.66|263.96|261.66|263.81|261.51|7
1650408870000|2022-04-19 22:54:30|263.94|261.64|264.25|261.95|264.25|261.95|263.94|261.64|14
1650408880000|2022-04-19 22:54:40|264.3|262|264.54|262.24|264.54|262.24|264.29|261.99|14
1650408890000|2022-04-19 22:54:50|264.62|262.32|264.63|262.33|264.72|262.42|264.61|262.31|12
1650408900000|2022-04-19 22:55:00|264.61|262.31|264.58|262.28|264.66|262.36|264.58|262.28|7
1650408910000|2022-04-19 22:55:10|264.62|262.32|264.67|262.37|264.67|262.37|264.62|262.32|7
1650408920000|2022-04-19 22:55:20|264.66|262.36|264.74|262.44|264.75|262.45|264.66|262.36|8
1650408930000|2022-04-19 22:55:30|264.79|262.49|264.76|262.46|264.79|262.49|264.76|262.46|3
1650408940000|2022-04-19 22:55:40|264.75|262.45|264.56|262.26|264.78|262.48|264.55|262.25|12
1650408950000|2022-04-19 22:55:50|264.55|262.25|264.42|262.12|264.55|262.25|264.41|262.11|10
1650408960000|2022-04-19 22:56:00|264.4|262.1|264.55|262.25|264.55|262.25|264.39|262.09|10
1650408970000|2022-04-19 22:56:10|264.6|262.3|264.6|262.3|264.61|262.31|264.59|262.29|5
1650408980000|2022-04-19 22:56:20|264.61|262.31|264.58|262.28|264.61|262.31|264.58|262.28|3
1650409000000|2022-04-19 22:56:40|264.6|262.3|264.55|262.25|264.6|262.3|264.53|262.23|11
1650409010000|2022-04-19 22:56:50|264.53|262.23|264.53|262.23|264.53|262.23|264.53|262.23|1
1650409020000|2022-04-19 22:57:00|264.48|262.18|264.52|262.22|264.53|262.23|264.48|262.18|6
1650409030000|2022-04-19 22:57:10|264.53|262.23|264.53|262.23|264.54|262.24|264.5|262.2|5
1650409040000|2022-04-19 22:57:20|264.52|262.22|264.48|262.18|264.52|262.22|264.47|262.17|6
1650409050000|2022-04-19 22:57:30|264.47|262.17|264.49|262.19|264.51|262.21|264.47|262.17|4
1650409070000|2022-04-19 22:57:50|264.51|262.21|264.5|262.2|264.51|262.21|264.49|262.19|3
1650409080000|2022-04-19 22:58:00|264.52|262.22|264.5|262.2|264.53|262.23|264.48|262.18|7
1650409100000|2022-04-19 22:58:20|264.51|262.21|264.52|262.22|264.52|262.22|264.51|262.21|2
1650409110000|2022-04-19 22:58:30|264.5|262.2|264.48|262.18|264.52|262.22|264.48|262.18|8
1650409130000|2022-04-19 22:58:50|264.5|262.2|264.35|262.05|264.5|262.2|264.35|262.05|12
1650409140000|2022-04-19 22:59:00|264.37|262.07|263.97|261.67|264.37|262.07|263.97|261.67|18
1650409150000|2022-04-19 22:59:10|263.96|261.66|263.9|261.6|264|261.7|263.9|261.6|8
1650409160000|2022-04-19 22:59:20|263.91|261.61|264.14|261.84|264.2|261.9|263.84|261.54|13
1650409170000|2022-04-19 22:59:30|264.13|261.83|264.17|261.87|264.19|261.89|264.13|261.83|5
1650409180000|2022-04-19 22:59:40|264.18|261.88|264.18|261.88|264.19|261.89|264.15|261.85|9
1650409190000|2022-04-19 22:59:50|264.19|261.89|264.3|262|264.37|262.07|264.19|261.89|13
1650409200000|2022-04-19 23:00:00|264.31|262.01|264.32|262.02|264.37|262.07|264.31|262.01|8
1650409210000|2022-04-19 23:00:10|264.35|262.05|264.48|262.18|264.5|262.2|264.26|261.96|18
1650409220000|2022-04-19 23:00:20|264.47|262.17|264.41|262.11|264.53|262.23|264.39|262.09|11
1650409230000|2022-04-19 23:00:30|264.43|262.13|264.4|262.1|264.43|262.13|264.35|262.05|14
1650409240000|2022-04-19 23:00:40|264.38|262.08|264.33|262.03|264.39|262.09|264.23|261.93|17
1650409250000|2022-04-19 23:00:50|264.32|262.02|264.44|262.14|264.45|262.15|264.32|262.02|7
1650409260000|2022-04-19 23:01:00|264.5|262.2|264.48|262.18|264.5|262.2|264.48|262.18|3
1650409270000|2022-04-19 23:01:10|264.51|262.21|264.51|262.21|264.51|262.21|264.51|262.21|1
1650409280000|2022-04-19 23:01:20|264.49|262.19|264.46|262.16|264.49|262.19|264.44|262.14|8
1650409290000|2022-04-19 23:01:30|264.45|262.15|264.44|262.14|264.45|262.15|264.44|262.14|2
1650409300000|2022-04-19 23:01:40|264.45|262.15|264.46|262.16|264.46|262.16|264.45|262.15|2
1650409310000|2022-04-19 23:01:50|264.47|262.17|264.48|262.18|264.54|262.24|264.47|262.17|4
1650409320000|2022-04-19 23:02:00|264.47|262.17|264.66|262.36|264.66|262.36|264.46|262.16|12
1650409330000|2022-04-19 23:02:10|264.64|262.34|264.69|262.39|264.75|262.45|264.64|262.34|9
1650409340000|2022-04-19 23:02:20|264.68|262.38|264.69|262.39|264.83|262.53|264.63|262.33|11
1650409350000|2022-04-19 23:02:30|264.67|262.37|264.72|262.42|264.74|262.44|264.67|262.37|7
1650409360000|2022-04-19 23:02:40|264.68|262.38|264.54|262.24|264.68|262.38|264.53|262.23|8
1650409370000|2022-04-19 23:02:50|264.55|262.25|264.54|262.24|264.57|262.27|264.54|262.24|4
1650409380000|2022-04-19 23:03:00|264.51|262.21|264.55|262.25|264.58|262.28|264.51|262.21|4
1650409390000|2022-04-19 23:03:10|264.58|262.28|264.54|262.24|264.58|262.28|264.54|262.24|2
1650409400000|2022-04-19 23:03:20|264.53|262.23|264.54|262.24|264.54|262.24|264.53|262.23|2
1650409410000|2022-04-19 23:03:30|264.53|262.23|264.51|262.21|264.53|262.23|264.49|262.19|4
1650409420000|2022-04-19 23:03:40|264.5|262.2|264.43|262.13|264.51|262.21|264.41|262.11|5
1650409430000|2022-04-19 23:03:50|264.39|262.09|264.37|262.07|264.4|262.1|264.37|262.07|6
1650409440000|2022-04-19 23:04:00|264.38|262.08|264.36|262.06|264.38|262.08|264.36|262.06|5
1650409450000|2022-04-19 23:04:10|264.35|262.05|264.35|262.05|264.35|262.05|264.35|262.05|1
1650409480000|2022-04-19 23:04:40|264.36|262.06|264.36|262.06|264.36|262.06|264.36|262.06|1
1650409490000|2022-04-19 23:04:50|264.35|262.05|264.35|262.05|264.35|262.05|264.35|262.05|1
1650409500000|2022-04-19 23:05:00|264.38|262.08|264.64|262.34|264.64|262.34|264.38|262.08|15
1650409510000|2022-04-19 23:05:10|264.63|262.33|264.77|262.47|264.77|262.47|264.63|262.33|10
1650409520000|2022-04-19 23:05:20|264.7|262.4|264.73|262.43|264.78|262.48|264.7|262.4|8
1650409530000|2022-04-19 23:05:30|264.72|262.42|264.59|262.29|264.72|262.42|264.59|262.29|7
1650409540000|2022-04-19 23:05:40|264.61|262.31|264.66|262.36|264.67|262.37|264.6|262.3|6
1650409550000|2022-04-19 23:05:50|264.65|262.35|264.63|262.33|264.65|262.35|264.63|262.33|2
1650409560000|2022-04-19 23:06:00|264.62|262.32|264.62|262.32|264.66|262.36|264.62|262.32|3
1650409570000|2022-04-19 23:06:10|264.63|262.33|264.59|262.29|264.63|262.33|264.58|262.28|6
1650409580000|2022-04-19 23:06:20|264.58|262.28|264.56|262.26|264.62|262.32|264.56|262.26|7
1650409590000|2022-04-19 23:06:30|264.59|262.29|264.55|262.25|264.59|262.29|264.54|262.24|4
1650409600000|2022-04-19 23:06:40|264.53|262.23|264.54|262.24|264.54|262.24|264.53|262.23|2
1650409610000|2022-04-19 23:06:50|264.55|262.25|264.54|262.24|264.55|262.25|264.53|262.23|4
1650409620000|2022-04-19 23:07:00|264.55|262.25|264.54|262.24|264.55|262.25|264.54|262.24|2
1650409630000|2022-04-19 23:07:10|264.53|262.23|264.69|262.39|264.69|262.39|264.51|262.21|10
1650409640000|2022-04-19 23:07:20|264.64|262.34|264.63|262.33|264.7|262.4|264.61|262.31|7
1650409650000|2022-04-19 23:07:30|264.54|262.24|264.55|262.25|264.64|262.34|264.54|262.24|12
1650409660000|2022-04-19 23:07:40|264.56|262.26|264.62|262.32|264.62|262.32|264.5|262.2|4
1650409670000|2022-04-19 23:07:50|264.61|262.31|264.62|262.32|264.63|262.33|264.61|262.31|3
1650409680000|2022-04-19 23:08:00|264.6|262.3|264.56|262.26|264.6|262.3|264.56|262.26|4
1650409700000|2022-04-19 23:08:20|264.51|262.21|264.62|262.32|264.62|262.32|264.51|262.21|5
1650409710000|2022-04-19 23:08:30|264.56|262.26|264.57|262.27|264.57|262.27|264.56|262.26|2
1650409720000|2022-04-19 23:08:40|264.56|262.26|264.55|262.25|264.57|262.27|264.55|262.25|6
1650409730000|2022-04-19 23:08:50|264.54|262.24|264.55|262.25|264.55|262.25|264.54|262.24|2
1650409740000|2022-04-19 23:09:00|264.53|262.23|264.54|262.24|264.55|262.25|264.53|262.23|4
1650409750000|2022-04-19 23:09:10|264.53|262.23|264.5|262.2|264.53|262.23|264.46|262.16|8
1650409760000|2022-04-19 23:09:20|264.54|262.24|264.49|262.19|264.54|262.24|264.49|262.19|5
1650409770000|2022-04-19 23:09:30|264.48|262.18|264.5|262.2|264.5|262.2|264.48|262.18|3
1650409780000|2022-04-19 23:09:40|264.49|262.19|264.48|262.18|264.51|262.21|264.48|262.18|4
1650409790000|2022-04-19 23:09:50|264.49|262.19|264.48|262.18|264.49|262.19|264.48|262.18|2
1650409800000|2022-04-19 23:10:00|264.46|262.16|264.64|262.34|264.64|262.34|264.46|262.16|12
1650409810000|2022-04-19 23:10:10|264.65|262.35|264.64|262.34|264.65|262.35|264.64|262.34|4
1650409820000|2022-04-19 23:10:20|264.65|262.35|264.66|262.36|264.71|262.41|264.64|262.34|6
1650409830000|2022-04-19 23:10:30|264.67|262.37|264.65|262.35|264.72|262.42|264.65|262.35|6
1650409840000|2022-04-19 23:10:40|264.68|262.38|264.65|262.35|264.68|262.38|264.65|262.35|4
1650409850000|2022-04-19 23:10:50|264.66|262.36|264.65|262.35|264.71|262.41|264.65|262.35|5
1650409860000|2022-04-19 23:11:00|264.68|262.38|264.64|262.34|264.68|262.38|264.64|262.34|8
1650409870000|2022-04-19 23:11:10|264.65|262.35|264.65|262.35|264.68|262.38|264.6|262.3|8
1650409880000|2022-04-19 23:11:20|264.64|262.34|264.59|262.29|264.64|262.34|264.57|262.27|7
1650409890000|2022-04-19 23:11:30|264.56|262.26|264.52|262.22|264.56|262.26|264.52|262.22|6
1650409900000|2022-04-19 23:11:40|264.51|262.21|264.33|262.03|264.51|262.21|264.32|262.02|13
1650409910000|2022-04-19 23:11:50|264.36|262.06|264.45|262.15|264.47|262.17|264.36|262.06|12
1650409920000|2022-04-19 23:12:00|264.49|262.19|264.52|262.22|264.55|262.25|264.48|262.18|11
1650409930000|2022-04-19 23:12:10|264.51|262.21|264.52|262.22|264.53|262.23|264.51|262.21|3
1650409940000|2022-04-19 23:12:20|264.54|262.24|264.53|262.23|264.54|262.24|264.49|262.19|5
1650409950000|2022-04-19 23:12:30|264.52|262.22|264.51|262.21|264.53|262.23|264.51|262.21|3
1650409960000|2022-04-19 23:12:40|264.5|262.2|264.51|262.21|264.51|262.21|264.5|262.2|2
1650409970000|2022-04-19 23:12:50|264.5|262.2|264.53|262.23|264.53|262.23|264.49|262.19|3
1650409980000|2022-04-19 23:13:00|264.52|262.22|264.51|262.21|264.52|262.22|264.51|262.21|4
1650409990000|2022-04-19 23:13:10|264.52|262.22|264.42|262.12|264.52|262.22|264.41|262.11|15
1650410000000|2022-04-19 23:13:20|264.43|262.13|264.46|262.16|264.47|262.17|264.43|262.13|5
1650410010000|2022-04-19 23:13:30|264.48|262.18|264.49|262.19|264.53|262.23|264.48|262.18|5
1650410020000|2022-04-19 23:13:40|264.47|262.17|264.48|262.18|264.48|262.18|264.47|262.17|2
1650410030000|2022-04-19 23:13:50|264.47|262.17|264.45|262.15|264.47|262.17|264.45|262.15|3
1650410040000|2022-04-19 23:14:00|264.46|262.16|264.46|262.16|264.49|262.19|264.46|262.16|5
1650410050000|2022-04-19 23:14:10|264.45|262.15|264.44|262.14|264.45|262.15|264.44|262.14|2
1650410060000|2022-04-19 23:14:20|264.41|262.11|264.42|262.12|264.42|262.12|264.39|262.09|7
1650410070000|2022-04-19 23:14:30|264.4|262.1|264.31|262.01|264.42|262.12|264.3|262|16
1650410080000|2022-04-19 23:14:40|264.3|262|263.98|261.68|264.31|262.01|263.88|261.58|21
1650410100000|2022-04-19 23:15:00|263.99|261.69|264.33|262.03|264.33|262.03|263.99|261.69|21
1650410110000|2022-04-19 23:15:10|264.34|262.04|264.36|262.06|264.41|262.11|264.33|262.03|10
1650410120000|2022-04-19 23:15:20|264.37|262.07|264.36|262.06|264.38|262.08|264.3|262|6
1650410130000|2022-04-19 23:15:30|264.37|262.07|264.36|262.06|264.4|262.1|264.35|262.05|7
1650410140000|2022-04-19 23:15:40|264.37|262.07|264.35|262.05|264.42|262.12|264.35|262.05|5
1650410150000|2022-04-19 23:15:50|264.34|262.04|264.32|262.02|264.34|262.04|264.32|262.02|4
1650410160000|2022-04-19 23:16:00|264.33|262.03|264.3|262|264.33|262.03|264.28|261.98|4
1650410170000|2022-04-19 23:16:10|264.31|262.01|264.3|262|264.31|262.01|264.3|262|2
1650410180000|2022-04-19 23:16:20|264.31|262.01|264.3|262|264.31|262.01|264.3|262|4
1650410200000|2022-04-19 23:16:40|264.33|262.03|264.53|262.23|264.55|262.25|264.33|262.03|13
1650410220000|2022-04-19 23:17:00|264.52|262.22|264.42|262.12|264.53|262.23|264.42|262.12|13
1650410230000|2022-04-19 23:17:10|264.41|262.11|264.37|262.07|264.42|262.12|264.37|262.07|3
1650410240000|2022-04-19 23:17:20|264.38|262.08|264.44|262.14|264.45|262.15|264.38|262.08|5
1650410250000|2022-04-19 23:17:30|264.45|262.15|264.44|262.14|264.45|262.15|264.44|262.14|2
1650410260000|2022-04-19 23:17:40|264.41|262.11|264.25|261.95|264.41|262.11|264.25|261.95|7
1650410270000|2022-04-19 23:17:50|264.23|261.93|264.21|261.91|264.23|261.93|264.21|261.91|4
1650410280000|2022-04-19 23:18:00|264.22|261.92|264.04|261.74|264.22|261.92|264.04|261.74|8
1650410300000|2022-04-19 23:18:20|264.03|261.73|264.02|261.72|264.03|261.73|264.02|261.72|2
1650410310000|2022-04-19 23:18:30|264.03|261.73|263.97|261.67|264.04|261.74|263.95|261.65|6
1650410320000|2022-04-19 23:18:40|263.95|261.65|263.93|261.63|263.95|261.65|263.93|261.63|5
1650410330000|2022-04-19 23:18:50|263.98|261.68|264.01|261.71|264.03|261.73|263.98|261.68|6
1650410340000|2022-04-19 23:19:00|264.02|261.72|264.21|261.91|264.21|261.91|264.02|261.72|10
1650410350000|2022-04-19 23:19:10|264.22|261.92|264.02|261.72|264.22|261.92|264.02|261.72|10
1650410360000|2022-04-19 23:19:20|264.01|261.71|264.03|261.73|264.03|261.73|264.01|261.71|2
1650410370000|2022-04-19 23:19:30|264|261.7|264|261.7|264|261.7|264|261.7|1
1650410380000|2022-04-19 23:19:40|264.02|261.72|263.92|261.62|264.02|261.72|263.92|261.62|4
1650410390000|2022-04-19 23:19:50|264.03|261.73|264.01|261.71|264.09|261.79|263.98|261.68|7
1650410400000|2022-04-19 23:20:00|264.04|261.74|264|261.7|264.07|261.77|264|261.7|6
1650410410000|2022-04-19 23:20:10|264.01|261.71|264|261.7|264.01|261.71|264|261.7|2
1650410420000|2022-04-19 23:20:20|264.03|261.73|264.09|261.79|264.1|261.8|264.02|261.72|6
1650410430000|2022-04-19 23:20:30|264.1|261.8|264.1|261.8|264.1|261.8|264.1|261.8|1
1650410440000|2022-04-19 23:20:40|264.11|261.81|264.1|261.8|264.11|261.81|264.1|261.8|2
1650410450000|2022-04-19 23:20:50|264.11|261.81|264.22|261.92|264.22|261.92|264.1|261.8|4
1650410460000|2022-04-19 23:21:00|264.24|261.94|264.34|262.04|264.35|262.05|264.24|261.94|10
1650410470000|2022-04-19 23:21:10|264.37|262.07|264.36|262.06|264.37|262.07|264.3|262|3
1650410490000|2022-04-19 23:21:30|264.38|262.08|264.31|262.01|264.38|262.08|264.31|262.01|3
1650410500000|2022-04-19 23:21:40|264.3|262|264.29|261.99|264.3|262|264.29|261.99|2
1650410510000|2022-04-19 23:21:50|264.3|262|264.3|262|264.31|262.01|264.3|262|3
1650410520000|2022-04-19 23:22:00|264.29|261.99|264.3|262|264.3|262|264.29|261.99|2
1650410530000|2022-04-19 23:22:10|264.31|262.01|264.32|262.02|264.32|262.02|264.3|262|5
1650410540000|2022-04-19 23:22:20|264.46|262.16|264.48|262.18|264.48|262.18|264.44|262.14|4
1650410550000|2022-04-19 23:22:30|264.49|262.19|264.53|262.23|264.54|262.24|264.47|262.17|8
1650410560000|2022-04-19 23:22:40|264.54|262.24|264.54|262.24|264.54|262.24|264.54|262.24|1
1650410570000|2022-04-19 23:22:50|264.56|262.26|264.62|262.32|264.62|262.32|264.54|262.24|6
1650410580000|2022-04-19 23:23:00|264.58|262.28|264.56|262.26|264.61|262.31|264.56|262.26|5
1650410590000|2022-04-19 23:23:10|264.59|262.29|264.56|262.26|264.59|262.29|264.56|262.26|3
1650410600000|2022-04-19 23:23:20|264.57|262.27|264.61|262.31|264.64|262.34|264.57|262.27|6
1650410610000|2022-04-19 23:23:30|264.62|262.32|264.86|262.56|264.86|262.56|264.56|262.26|12
1650410620000|2022-04-19 23:23:40|264.87|262.57|264.88|262.58|264.9|262.6|264.81|262.51|5
1650410630000|2022-04-19 23:23:50|264.89|262.59|264.88|262.58|264.89|262.59|264.87|262.57|4
1650410640000|2022-04-19 23:24:00|264.84|262.54|264.75|262.45|264.84|262.54|264.74|262.44|16
1650410650000|2022-04-19 23:24:10|264.74|262.44|264.75|262.45|264.75|262.45|264.74|262.44|2
1650410660000|2022-04-19 23:24:20|264.76|262.46|264.78|262.48|264.79|262.49|264.76|262.46|4
1650410670000|2022-04-19 23:24:30|264.81|262.51|264.82|262.52|264.82|262.52|264.8|262.5|4
1650410680000|2022-04-19 23:24:40|264.74|262.44|264.81|262.51|264.83|262.53|264.74|262.44|10
1650410690000|2022-04-19 23:24:50|264.78|262.48|264.75|262.45|264.79|262.49|264.75|262.45|4
1650410700000|2022-04-19 23:25:00|264.79|262.49|264.81|262.51|264.81|262.51|264.75|262.45|4
1650410710000|2022-04-19 23:25:10|264.8|262.5|264.75|262.45|264.8|262.5|264.75|262.45|3
1650410720000|2022-04-19 23:25:20|264.74|262.44|264.42|262.12|264.74|262.44|264.42|262.12|19
1650410730000|2022-04-19 23:25:30|264.4|262.1|264.42|262.12|264.42|262.12|264.39|262.09|13
1650410740000|2022-04-19 23:25:40|264.41|262.11|264.33|262.03|264.45|262.15|264.33|262.03|16
1650410750000|2022-04-19 23:25:50|264.32|262.02|264.36|262.06|264.44|262.14|264.26|261.96|12
1650410760000|2022-04-19 23:26:00|264.35|262.05|264.66|262.36|264.67|262.37|264.35|262.05|16
1650410770000|2022-04-19 23:26:10|264.67|262.37|264.65|262.35|264.68|262.38|264.64|262.34|10
1650410780000|2022-04-19 23:26:20|264.66|262.36|264.72|262.42|264.73|262.43|264.66|262.36|5
1650410790000|2022-04-19 23:26:30|264.73|262.43|264.82|262.52|264.89|262.59|264.73|262.43|6
1650410800000|2022-04-19 23:26:40|264.83|262.53|264.82|262.52|264.83|262.53|264.82|262.52|2
1650410810000|2022-04-19 23:26:50|264.81|262.51|264.82|262.52|264.82|262.52|264.81|262.51|2
1650410820000|2022-04-19 23:27:00|264.9|262.6|264.84|262.54|264.9|262.6|264.82|262.52|6
1650410830000|2022-04-19 23:27:10|264.89|262.59|264.82|262.52|264.89|262.59|264.79|262.49|9
1650410840000|2022-04-19 23:27:20|264.8|262.5|264.76|262.46|264.81|262.51|264.76|262.46|6
1650410850000|2022-04-19 23:27:30|264.83|262.53|264.84|262.54|264.84|262.54|264.81|262.51|3
1650410860000|2022-04-19 23:27:40|264.83|262.53|264.75|262.45|264.83|262.53|264.75|262.45|11
1650410870000|2022-04-19 23:27:50|264.78|262.48|264.75|262.45|264.78|262.48|264.75|262.45|2
1650410880000|2022-04-19 23:28:00|264.7|262.4|264.75|262.45|264.8|262.5|264.7|262.4|5
1650410890000|2022-04-19 23:28:10|264.78|262.48|264.62|262.32|264.78|262.48|264.62|262.32|8
1650410900000|2022-04-19 23:28:20|264.5|262.2|264.52|262.22|264.53|262.23|264.5|262.2|10
1650410910000|2022-04-19 23:28:30|264.54|262.24|264.38|262.08|264.54|262.24|264.38|262.08|11
1650410920000|2022-04-19 23:28:40|264.39|262.09|264.36|262.06|264.39|262.09|264.36|262.06|5
1650410930000|2022-04-19 23:28:50|264.35|262.05|264.37|262.07|264.39|262.09|264.29|261.99|15
1650410940000|2022-04-19 23:29:00|264.35|262.05|264.67|262.37|264.73|262.43|264.34|262.04|19
1650410950000|2022-04-19 23:29:10|264.68|262.38|264.61|262.31|264.68|262.38|264.61|262.31|6
1650410960000|2022-04-19 23:29:20|264.62|262.32|264.6|262.3|264.62|262.32|264.6|262.3|2
1650410970000|2022-04-19 23:29:30|264.59|262.29|264.57|262.27|264.59|262.29|264.56|262.26|6
1650410980000|2022-04-19 23:29:40|264.56|262.26|264.5|262.2|264.56|262.26|264.49|262.19|7
1650410990000|2022-04-19 23:29:50|264.51|262.21|264.41|262.11|264.51|262.21|264.4|262.1|10
1650411000000|2022-04-19 23:30:00|264.44|262.14|264.55|262.25|264.62|262.32|264.41|262.11|18
1650411010000|2022-04-19 23:30:10|264.58|262.28|264.61|262.31|264.62|262.32|264.57|262.27|9
1650411030000|2022-04-19 23:30:30|264.62|262.32|264.62|262.32|264.62|262.32|264.62|262.32|1
1650411040000|2022-04-19 23:30:40|264.63|262.33|264.64|262.34|264.64|262.34|264.63|262.33|2
1650411050000|2022-04-19 23:30:50|264.68|262.38|264.8|262.5|264.8|262.5|264.68|262.38|9
1650411060000|2022-04-19 23:31:00|264.75|262.45|264.82|262.52|264.83|262.53|264.75|262.45|4
1650411070000|2022-04-19 23:31:10|264.84|262.54|264.88|262.58|264.88|262.58|264.84|262.54|2
1650411080000|2022-04-19 23:31:20|264.87|262.57|264.88|262.58|264.9|262.6|264.87|262.57|4
1650411090000|2022-04-19 23:31:30|264.84|262.54|264.8|262.5|264.89|262.59|264.8|262.5|6
1650411100000|2022-04-19 23:31:40|264.88|262.58|264.88|262.58|264.88|262.58|264.88|262.58|1
1650411110000|2022-04-19 23:31:50|264.8|262.5|264.82|262.52|264.82|262.52|264.8|262.5|2
1650411120000|2022-04-19 23:32:00|264.83|262.53|264.83|262.53|264.84|262.54|264.82|262.52|6
1650411130000|2022-04-19 23:32:10|264.86|262.56|264.89|262.59|264.92|262.62|264.86|262.56|6
1650411140000|2022-04-19 23:32:20|264.88|262.58|264.88|262.58|264.88|262.58|264.88|262.58|1
1650411170000|2022-04-19 23:32:50|264.89|262.59|264.88|262.58|264.89|262.59|264.88|262.58|2
1650411180000|2022-04-19 23:33:00|264.83|262.53|264.98|262.68|265.06|262.76|264.8|262.5|9
1650411200000|2022-04-19 23:33:20|264.97|262.67|264.98|262.68|265|262.7|264.95|262.65|6
1650411210000|2022-04-19 23:33:30|264.99|262.69|264.98|262.68|265.02|262.72|264.94|262.64|6
1650411220000|2022-04-19 23:33:40|264.99|262.69|264.9|262.6|264.99|262.69|264.89|262.59|7
1650411230000|2022-04-19 23:33:50|264.89|262.59|264.9|262.6|264.9|262.6|264.89|262.59|4
1650411240000|2022-04-19 23:34:00|264.91|262.61|264.98|262.68|265.06|262.76|264.91|262.61|10
1650411250000|2022-04-19 23:34:10|264.95|262.65|265|262.7|265|262.7|264.95|262.65|3
1650411260000|2022-04-19 23:34:20|264.98|262.68|264.98|262.68|265|262.7|264.98|262.68|3
1650411270000|2022-04-19 23:34:30|264.99|262.69|264.92|262.62|265|262.7|264.9|262.6|10
1650411280000|2022-04-19 23:34:40|264.93|262.63|264.93|262.63|264.93|262.63|264.92|262.62|3
1650411290000|2022-04-19 23:34:50|264.92|262.62|264.91|262.61|264.92|262.62|264.9|262.6|3
1650411300000|2022-04-19 23:35:00|264.92|262.62|265.08|262.78|265.08|262.78|264.91|262.61|11
1650411310000|2022-04-19 23:35:10|265.03|262.73|265|262.7|265.03|262.73|264.99|262.69|9
1650411320000|2022-04-19 23:35:20|264.99|262.69|264.99|262.69|264.99|262.69|264.99|262.69|1
1650411330000|2022-04-19 23:35:30|264.98|262.68|265|262.7|265|262.7|264.98|262.68|9
1650411340000|2022-04-19 23:35:40|264.97|262.67|264.99|262.69|264.99|262.69|264.97|262.67|2
1650411350000|2022-04-19 23:35:50|265|262.7|265|262.7|265|262.7|265|262.7|1
1650411360000|2022-04-19 23:36:00|265.02|262.72|265.25|262.95|265.25|262.95|265.01|262.71|6
1650411370000|2022-04-19 23:36:10|265.26|262.96|265.26|262.96|265.26|262.96|265.26|262.96|1
1650411380000|2022-04-19 23:36:20|265.25|262.95|265.22|262.92|265.26|262.96|265.22|262.92|4
1650411390000|2022-04-19 23:36:30|265.21|262.91|265.25|262.95|265.25|262.95|265.17|262.87|7
1650411400000|2022-04-19 23:36:40|265.26|262.96|265.2|262.9|265.28|262.98|265.16|262.86|10
1650411410000|2022-04-19 23:36:50|265.16|262.86|265|262.7|265.18|262.88|265|262.7|7
1650411420000|2022-04-19 23:37:00|265.01|262.71|264.86|262.56|265.01|262.71|264.86|262.56|12
1650411430000|2022-04-19 23:37:10|264.83|262.53|264.91|262.61|264.93|262.63|264.8|262.5|9
1650411440000|2022-04-19 23:37:20|264.94|262.64|265.02|262.72|265.02|262.72|264.94|262.64|11
1650411450000|2022-04-19 23:37:30|265.01|262.71|264.98|262.68|265.01|262.71|264.98|262.68|5
1650411460000|2022-04-19 23:37:40|264.99|262.69|264.92|262.62|265|262.7|264.91|262.61|8
1650411470000|2022-04-19 23:37:50|264.91|262.61|264.83|262.53|264.97|262.67|264.83|262.53|14
1650411480000|2022-04-19 23:38:00|264.84|262.54|264.83|262.53|264.89|262.59|264.83|262.53|7
1650411490000|2022-04-19 23:38:10|264.84|262.54|264.83|262.53|264.84|262.54|264.83|262.53|2
1650411500000|2022-04-19 23:38:20|264.82|262.52|264.82|262.52|264.82|262.52|264.82|262.52|1
1650411510000|2022-04-19 23:38:30|264.81|262.51|264.83|262.53|264.86|262.56|264.77|262.47|10
1650411520000|2022-04-19 23:38:40|264.82|262.52|264.82|262.52|264.82|262.52|264.81|262.51|3
1650411540000|2022-04-19 23:39:00|264.79|262.49|264.83|262.53|264.85|262.55|264.79|262.49|4
1650411550000|2022-04-19 23:39:10|264.82|262.52|264.98|262.68|264.98|262.68|264.82|262.52|8
1650411560000|2022-04-19 23:39:20|264.97|262.67|264.99|262.69|264.99|262.69|264.97|262.67|4
1650411570000|2022-04-19 23:39:30|264.97|262.67|264.99|262.69|264.99|262.69|264.97|262.67|2
1650411580000|2022-04-19 23:39:40|264.93|262.63|264.93|262.63|264.93|262.63|264.9|262.6|6
1650411590000|2022-04-19 23:39:50|264.92|262.62|264.83|262.53|264.92|262.62|264.83|262.53|4
1650411600000|2022-04-19 23:40:00|264.9|262.6|264.98|262.68|264.98|262.68|264.89|262.59|14
1650411610000|2022-04-19 23:40:10|264.97|262.67|265.16|262.86|265.16|262.86|264.97|262.67|7
1650411620000|2022-04-19 23:40:20|265.17|262.87|265.51|263.21|265.51|263.21|265.17|262.87|9
1650411630000|2022-04-19 23:40:30|265.53|263.23|265.48|263.18|265.56|263.26|265.47|263.17|13
1650411640000|2022-04-19 23:40:40|265.49|263.19|265.47|263.17|265.49|263.19|265.46|263.16|5
1650411650000|2022-04-19 23:40:50|265.46|263.16|265.53|263.23|265.58|263.28|265.46|263.16|16
1650411660000|2022-04-19 23:41:00|265.54|263.24|265.56|263.26|265.61|263.31|265.52|263.22|11
1650411670000|2022-04-19 23:41:10|265.55|263.25|265.55|263.25|265.55|263.25|265.55|263.25|1
1650411680000|2022-04-19 23:41:20|265.54|263.24|265.62|263.32|265.63|263.33|265.54|263.24|6
1650411690000|2022-04-19 23:41:30|265.65|263.35|265.62|263.32|265.65|263.35|265.62|263.32|2
1650411710000|2022-04-19 23:41:50|265.64|263.34|265.68|263.38|265.68|263.38|265.62|263.32|5
1650411720000|2022-04-19 23:42:00|265.67|263.37|265.62|263.32|265.71|263.41|265.62|263.32|4
1650411730000|2022-04-19 23:42:10|265.63|263.33|266.4|264.1|266.4|264.1|265.61|263.31|22
1650411740000|2022-04-19 23:42:20|266.38|264.08|266.28|263.98|266.51|264.21|266.18|263.88|23
1650411750000|2022-04-19 23:42:30|266.29|263.99|265.79|263.49|266.3|264|265.79|263.49|28
1650411760000|2022-04-19 23:42:40|265.8|263.5|265.88|263.58|265.92|263.62|265.79|263.49|9
1650411770000|2022-04-19 23:42:50|265.91|263.61|265.99|263.69|266.19|263.89|265.89|263.59|12
1650411780000|2022-04-19 23:43:00|265.98|263.68|266.08|263.78|266.09|263.79|265.89|263.59|12
1650411790000|2022-04-19 23:43:10|266.09|263.79|265.99|263.69|266.09|263.79|265.97|263.67|14
1650411800000|2022-04-19 23:43:20|265.98|263.68|265.9|263.6|265.98|263.68|265.85|263.55|10
1650411810000|2022-04-19 23:43:30|265.93|263.63|265.9|263.6|265.93|263.63|265.89|263.59|6
1650411820000|2022-04-19 23:43:40|265.89|263.59|265.89|263.59|265.9|263.6|265.87|263.57|7
1650411830000|2022-04-19 23:43:50|265.85|263.55|265.63|263.33|265.85|263.55|265.6|263.3|10
1650411840000|2022-04-19 23:44:00|265.65|263.35|265.83|263.53|265.9|263.6|265.65|263.35|15
1650411850000|2022-04-19 23:44:10|265.81|263.51|265.71|263.41|265.88|263.58|265.71|263.41|13
1650411860000|2022-04-19 23:44:20|265.7|263.4|265.66|263.36|265.7|263.4|265.66|263.36|5
1650411870000|2022-04-19 23:44:30|265.65|263.35|265.63|263.33|265.66|263.36|265.63|263.33|5
1650411880000|2022-04-19 23:44:40|265.61|263.31|265.64|263.34|265.64|263.34|265.57|263.27|10
1650411890000|2022-04-19 23:44:50|265.66|263.36|265.62|263.32|265.67|263.37|265.62|263.32|11
1650411900000|2022-04-19 23:45:00|265.63|263.33|265.73|263.43|265.79|263.49|265.63|263.33|16
1650411910000|2022-04-19 23:45:10|265.84|263.54|265.83|263.53|265.84|263.54|265.75|263.45|19
1650411920000|2022-04-19 23:45:20|265.84|263.54|265.8|263.5|265.85|263.55|265.8|263.5|10
1650411930000|2022-04-19 23:45:30|265.82|263.52|265.81|263.51|265.85|263.55|265.8|263.5|16
1650411940000|2022-04-19 23:45:40|265.8|263.5|265.72|263.42|265.81|263.51|265.72|263.42|10
1650411950000|2022-04-19 23:45:50|265.71|263.41|265.72|263.42|265.73|263.43|265.59|263.29|11
1650411960000|2022-04-19 23:46:00|265.73|263.43|265.65|263.35|265.74|263.44|265.64|263.34|18
1650411970000|2022-04-19 23:46:10|265.62|263.32|265.54|263.24|265.62|263.32|265.53|263.23|7
1650411980000|2022-04-19 23:46:20|265.55|263.25|265.61|263.31|265.67|263.37|265.55|263.25|14
1650411990000|2022-04-19 23:46:30|265.63|263.33|265.53|263.23|265.64|263.34|265.52|263.22|10
1650412000000|2022-04-19 23:46:40|265.51|263.21|265.35|263.05|265.53|263.23|265.34|263.04|22
1650412010000|2022-04-19 23:46:50|265.36|263.06|265.36|263.06|265.4|263.1|265.36|263.06|3
1650412020000|2022-04-19 23:47:00|265.39|263.09|265.36|263.06|265.39|263.09|265.36|263.06|4
1650412030000|2022-04-19 23:47:10|265.35|263.05|265.31|263.01|265.38|263.08|265.27|262.97|11
1650412040000|2022-04-19 23:47:20|265.3|263|265.26|262.96|265.3|263|265.26|262.96|3
1650412050000|2022-04-19 23:47:30|265.27|262.97|265.29|262.99|265.32|263.02|265.25|262.95|13
1650412060000|2022-04-19 23:47:40|265.26|262.96|265.24|262.94|265.27|262.97|265.24|262.94|5
1650412070000|2022-04-19 23:47:50|265.27|262.97|265.35|263.05|265.35|263.05|265.27|262.97|8
1650412080000|2022-04-19 23:48:00|265.37|263.07|265.36|263.06|265.37|263.07|265.34|263.04|4
1650412090000|2022-04-19 23:48:10|265.44|263.14|265.61|263.31|265.61|263.31|265.44|263.14|14
1650412100000|2022-04-19 23:48:20|265.64|263.34|265.66|263.36|265.66|263.36|265.59|263.29|4
1650412110000|2022-04-19 23:48:30|265.64|263.34|265.65|263.35|265.65|263.35|265.61|263.31|7
1650412120000|2022-04-19 23:48:40|265.59|263.29|265.56|263.26|265.64|263.34|265.48|263.18|14
1650412130000|2022-04-19 23:48:50|265.57|263.27|265.52|263.22|265.57|263.27|265.51|263.21|12
1650412140000|2022-04-19 23:49:00|265.53|263.23|265.62|263.32|265.64|263.34|265.53|263.23|14
1650412150000|2022-04-19 23:49:10|265.61|263.31|265.67|263.37|265.67|263.37|265.59|263.29|5
1650412160000|2022-04-19 23:49:20|265.66|263.36|265.66|263.36|265.7|263.4|265.65|263.35|9
1650412170000|2022-04-19 23:49:30|265.67|263.37|265.67|263.37|265.71|263.41|265.64|263.34|7
1650412180000|2022-04-19 23:49:40|265.63|263.33|265.7|263.4|265.7|263.4|265.63|263.33|6
1650412190000|2022-04-19 23:49:50|265.65|263.35|265.71|263.41|265.73|263.43|265.65|263.35|6
1650412200000|2022-04-19 23:50:00|265.7|263.4|265.62|263.32|265.7|263.4|265.62|263.32|10
1650412210000|2022-04-19 23:50:10|265.61|263.31|265.49|263.19|265.62|263.32|265.46|263.16|13
1650412220000|2022-04-19 23:50:20|265.5|263.2|265.5|263.2|265.51|263.21|265.48|263.18|6
1650412230000|2022-04-19 23:50:30|265.49|263.19|265.51|263.21|265.51|263.21|265.49|263.19|3
1650412240000|2022-04-19 23:50:40|265.53|263.23|265.63|263.33|265.64|263.34|265.53|263.23|14
1650412250000|2022-04-19 23:50:50|265.65|263.35|265.67|263.37|265.69|263.39|265.61|263.31|11
1650412260000|2022-04-19 23:51:00|265.7|263.4|265.71|263.41|265.77|263.47|265.68|263.38|11
1650412270000|2022-04-19 23:51:10|265.74|263.44|265.85|263.55|265.89|263.59|265.71|263.41|16
1650412280000|2022-04-19 23:51:20|265.86|263.56|266.5|264.2|266.51|264.21|265.86|263.56|21
1650412290000|2022-04-19 23:51:30|266.48|264.18|266.3|264|266.51|264.21|266.29|263.99|15
1650412300000|2022-04-19 23:51:40|266.32|264.02|266.48|264.18|266.48|264.18|266.29|263.99|13
1650412310000|2022-04-19 23:51:50|266.49|264.19|266.52|264.22|266.52|264.22|266.48|264.18|4
1650412320000|2022-04-19 23:52:00|266.53|264.23|266.54|264.24|266.61|264.31|266.52|264.22|10
1650412330000|2022-04-19 23:52:10|266.56|264.26|266.56|264.26|266.56|264.26|266.51|264.21|7
1650412340000|2022-04-19 23:52:20|266.54|264.24|266.54|264.24|266.55|264.25|266.54|264.24|3
1650412350000|2022-04-19 23:52:30|266.56|264.26|266.41|264.11|266.56|264.26|266.41|264.11|13
1650412360000|2022-04-19 23:52:40|266.4|264.1|266.24|263.94|266.4|264.1|266.24|263.94|8
1650412370000|2022-04-19 23:52:50|266.26|263.96|266.46|264.16|266.52|264.22|266.25|263.95|21
1650412380000|2022-04-19 23:53:00|266.45|264.15|266.41|264.11|266.45|264.15|266.39|264.09|10
1650412390000|2022-04-19 23:53:10|266.42|264.12|266.2|263.9|266.43|264.13|266.17|263.87|17
1650412400000|2022-04-19 23:53:20|266.19|263.89|266.16|263.86|266.2|263.9|266.14|263.84|8
1650412410000|2022-04-19 23:53:30|266.17|263.87|266.11|263.81|266.17|263.87|266.11|263.81|5
1650412420000|2022-04-19 23:53:40|266.12|263.82|266.12|263.82|266.12|263.82|266.11|263.81|3
1650412430000|2022-04-19 23:53:50|266.01|263.71|266|263.7|266.02|263.72|266|263.7|3
1650412440000|2022-04-19 23:54:00|266.02|263.72|266|263.7|266.02|263.72|265.99|263.69|6
1650412450000|2022-04-19 23:54:10|266.01|263.71|265.9|263.6|266.07|263.77|265.9|263.6|13
1650412460000|2022-04-19 23:54:20|265.87|263.57|265.97|263.67|265.97|263.67|265.83|263.53|17
1650412480000|2022-04-19 23:54:40|265.96|263.66|266.09|263.79|266.09|263.79|265.96|263.66|12
1650412490000|2022-04-19 23:54:50|266.15|263.85|266.15|263.85|266.16|263.86|266.15|263.85|3
1650412500000|2022-04-19 23:55:00|266.17|263.87|266.26|263.96|266.29|263.99|266.16|263.86|11
1650412510000|2022-04-19 23:55:10|266.27|263.97|266.3|264|266.31|264.01|266.27|263.97|4
1650412520000|2022-04-19 23:55:20|266.35|264.05|266.24|263.94|266.37|264.07|266.24|263.94|14
1650412530000|2022-04-19 23:55:30|266.23|263.93|266.21|263.91|266.26|263.96|266.21|263.91|5
1650412540000|2022-04-19 23:55:40|266.15|263.85|266.09|263.79|266.16|263.86|266.08|263.78|6
1650412550000|2022-04-19 23:55:50|266.1|263.8|266.1|263.8|266.1|263.8|266.08|263.78|6
1650412560000|2022-04-19 23:56:00|266.08|263.78|266.07|263.77|266.08|263.78|266.06|263.76|4
1650412570000|2022-04-19 23:56:10|266.06|263.76|266|263.7|266.06|263.76|265.98|263.68|5
1650412580000|2022-04-19 23:56:20|265.99|263.69|265.86|263.56|265.99|263.69|265.83|263.53|10
1650412590000|2022-04-19 23:56:30|265.9|263.6|265.9|263.6|265.92|263.62|265.9|263.6|4
1650412600000|2022-04-19 23:56:40|265.91|263.61|265.94|263.64|265.99|263.69|265.9|263.6|10
1650412610000|2022-04-19 23:56:50|265.96|263.66|265.95|263.65|265.97|263.67|265.95|263.65|5
1650412620000|2022-04-19 23:57:00|265.94|263.64|265.74|263.44|265.95|263.65|265.74|263.44|12
1650412630000|2022-04-19 23:57:10|265.71|263.41|265.9|263.6|265.9|263.6|265.7|263.4|12
1650412650000|2022-04-19 23:57:30|265.89|263.59|265.9|263.6|265.9|263.6|265.89|263.59|4
1650412660000|2022-04-19 23:57:40|265.89|263.59|265.94|263.64|265.94|263.64|265.89|263.59|5
1650412670000|2022-04-19 23:57:50|265.98|263.68|266|263.7|266|263.7|265.96|263.66|5
1650412680000|2022-04-19 23:58:00|265.99|263.69|266|263.7|266|263.7|265.99|263.69|2
1650412690000|2022-04-19 23:58:10|265.98|263.68|266|263.7|266|263.7|265.98|263.68|2
1650412720000|2022-04-19 23:58:40|265.97|263.67|265.94|263.64|266|263.7|265.94|263.64|7
1650412730000|2022-04-19 23:58:50|265.92|263.62|265.91|263.61|265.93|263.63|265.89|263.59|11
1650412740000|2022-04-19 23:59:00|265.89|263.59|265.84|263.54|265.89|263.59|265.84|263.54|5
1650412750000|2022-04-19 23:59:10|265.85|263.55|265.82|263.52|265.85|263.55|265.82|263.52|8
1650412760000|2022-04-19 23:59:20|265.81|263.51|265.74|263.44|265.81|263.51|265.74|263.44|5
1650412770000|2022-04-19 23:59:30|265.75|263.45|265.73|263.43|265.75|263.45|265.72|263.42|4
1650412780000|2022-04-19 23:59:40|265.72|263.42|265.72|263.42|265.73|263.43|265.72|263.42|3
1650412790000|2022-04-19 23:59:50|265.73|263.43|265.72|263.42|265.74|263.44|265.71|263.41|8
1650412800000|2022-04-20 00:00:00|265.73|263.43|265.74|263.44|265.75|263.45|265.72|263.42|7
1650412810000|2022-04-20 00:00:10|265.72|263.42|265.59|263.29|265.74|263.44|265.57|263.27|16
1650412820000|2022-04-20 00:00:20|265.6|263.3|265.47|263.17|265.66|263.36|265.47|263.17|15
1650412830000|2022-04-20 00:00:30|265.44|263.14|265.43|263.13|265.45|263.15|265.43|263.13|4
1650412840000|2022-04-20 00:00:40|265.5|263.2|265.56|263.26|265.6|263.3|265.5|263.2|12
1650412850000|2022-04-20 00:00:50|265.53|263.23|265.46|263.16|265.6|263.3|265.43|263.13|19
1650412860000|2022-04-20 00:01:00|265.44|263.14|265.41|263.11|265.45|263.15|265.4|263.1|11
1650412870000|2022-04-20 00:01:10|265.4|263.1|265.61|263.31|265.69|263.39|265.4|263.1|14
1650412880000|2022-04-20 00:01:20|265.62|263.32|265.59|263.29|265.66|263.36|265.59|263.29|9
1650412890000|2022-04-20 00:01:30|265.6|263.3|265.62|263.32|265.62|263.32|265.59|263.29|7
1650412900000|2022-04-20 00:01:40|265.58|263.28|265.42|263.12|265.59|263.29|265.41|263.11|15
1650412910000|2022-04-20 00:01:50|265.41|263.11|265.35|263.05|265.42|263.12|265.35|263.05|16
1650412920000|2022-04-20 00:02:00|265.36|263.06|264.92|262.62|265.36|263.06|264.92|262.62|23
1650412930000|2022-04-20 00:02:10|264.91|262.61|264.81|262.51|264.91|262.61|264.73|262.43|17
1650412940000|2022-04-20 00:02:20|264.82|262.52|264.81|262.51|264.84|262.54|264.78|262.48|13
1650412950000|2022-04-20 00:02:30|264.8|262.5|264.7|262.4|264.82|262.52|264.69|262.39|14
1650412960000|2022-04-20 00:02:40|264.65|262.35|264.61|262.31|264.66|262.36|264.6|262.3|15
1650412970000|2022-04-20 00:02:50|264.62|262.32|264.59|262.29|264.62|262.32|264.57|262.27|14
1650412980000|2022-04-20 00:03:00|264.6|262.3|264.89|262.59|264.9|262.6|264.59|262.29|25
1650412990000|2022-04-20 00:03:10|264.85|262.55|264.83|262.53|264.85|262.55|264.71|262.41|19
1650413000000|2022-04-20 00:03:20|264.82|262.52|264.83|262.53|264.83|262.53|264.8|262.5|6
1650413010000|2022-04-20 00:03:30|265.34|263.04|265.36|263.06|265.61|263.31|265.18|262.88|25
1650413020000|2022-04-20 00:03:40|265.35|263.05|265.26|262.96|265.35|263.05|264.91|262.61|19
1650413030000|2022-04-20 00:03:50|265.27|262.97|265.27|262.97|265.55|263.25|265.26|262.96|24
1650413040000|2022-04-20 00:04:00|265.26|262.96|264.93|262.63|265.26|262.96|264.93|262.63|14
1650413050000|2022-04-20 00:04:10|264.92|262.62|264.83|262.53|264.92|262.62|264.79|262.49|15
1650413060000|2022-04-20 00:04:20|264.82|262.52|264.85|262.55|264.86|262.56|264.82|262.52|9
1650413070000|2022-04-20 00:04:30|264.83|262.53|264.82|262.52|264.83|262.53|264.82|262.52|4
1650413090000|2022-04-20 00:04:50|264.83|262.53|265|262.7|265|262.7|264.82|262.52|8
1650413100000|2022-04-20 00:05:00|264.99|262.69|264.88|262.58|265|262.7|264.81|262.51|16
1650413110000|2022-04-20 00:05:10|264.92|262.62|264.93|262.63|264.93|262.63|264.91|262.61|5
1650413120000|2022-04-20 00:05:20|264.95|262.65|265.14|262.84|265.14|262.84|264.95|262.65|7
1650413130000|2022-04-20 00:05:30|265.16|262.86|265.18|262.88|265.33|263.03|265.05|262.75|17
1650413140000|2022-04-20 00:05:40|265.13|262.83|264.92|262.62|265.13|262.83|264.91|262.61|9
1650413150000|2022-04-20 00:05:50|264.9|262.6|264.89|262.59|264.9|262.6|264.85|262.55|8
1650413160000|2022-04-20 00:06:00|264.87|262.57|264.9|262.6|264.91|262.61|264.83|262.53|11
1650413170000|2022-04-20 00:06:10|264.89|262.59|264.82|262.52|264.89|262.59|264.81|262.51|12
1650413190000|2022-04-20 00:06:30|264.81|262.51|264.79|262.49|264.84|262.54|264.79|262.49|8
1650413200000|2022-04-20 00:06:40|264.75|262.45|264.7|262.4|264.8|262.5|264.7|262.4|7
1650413210000|2022-04-20 00:06:50|264.68|262.38|264.65|262.35|264.68|262.38|264.65|262.35|6
1650413220000|2022-04-20 00:07:00|264.73|262.43|264.63|262.33|264.73|262.43|264.6|262.3|8
1650413230000|2022-04-20 00:07:10|264.62|262.32|264.67|262.37|264.67|262.37|264.61|262.31|11
1650413240000|2022-04-20 00:07:20|264.71|262.41|264.71|262.41|264.74|262.44|264.71|262.41|5
1650413250000|2022-04-20 00:07:30|264.73|262.43|264.54|262.24|264.81|262.51|264.54|262.24|14
1650413260000|2022-04-20 00:07:40|264.49|262.19|264.4|262.1|264.49|262.19|264.31|262.01|19
1650413270000|2022-04-20 00:07:50|264.45|262.15|264.61|262.31|264.62|262.32|264.45|262.15|13
1650413280000|2022-04-20 00:08:00|264.58|262.28|264.56|262.26|264.62|262.32|264.56|262.26|7
1650413290000|2022-04-20 00:08:10|264.57|262.27|264.56|262.26|264.59|262.29|264.55|262.25|6
1650413300000|2022-04-20 00:08:20|264.54|262.24|264.55|262.25|264.56|262.26|264.54|262.24|3
1650413310000|2022-04-20 00:08:30|264.57|262.27|264.67|262.37|264.72|262.42|264.57|262.27|7
1650413320000|2022-04-20 00:08:40|264.71|262.41|264.57|262.27|264.71|262.41|264.55|262.25|11
1650413330000|2022-04-20 00:08:50|264.56|262.26|264.55|262.25|264.58|262.28|264.53|262.23|7
1650413340000|2022-04-20 00:09:00|264.56|262.26|264.51|262.21|264.56|262.26|264.49|262.19|9
1650413350000|2022-04-20 00:09:10|264.5|262.2|264.5|262.2|264.52|262.22|264.49|262.19|5
1650413360000|2022-04-20 00:09:20|264.51|262.21|264.52|262.22|264.52|262.22|264.48|262.18|9
1650413370000|2022-04-20 00:09:30|264.54|262.24|264.57|262.27|264.6|262.3|264.54|262.24|4
1650413380000|2022-04-20 00:09:40|264.61|262.31|264.37|262.07|264.61|262.31|264.37|262.07|9
1650413390000|2022-04-20 00:09:50|264.38|262.08|264.43|262.13|264.44|262.14|264.36|262.06|10
1650413400000|2022-04-20 00:10:00|264.31|262.01|264.4|262.1|264.42|262.12|264.31|262.01|15
1650413410000|2022-04-20 00:10:10|264.5|262.2|264.47|262.17|264.57|262.27|264.47|262.17|12
1650413420000|2022-04-20 00:10:20|264.46|262.16|264.66|262.36|264.66|262.36|264.46|262.16|12
1650413430000|2022-04-20 00:10:30|264.67|262.37|264.71|262.41|264.77|262.47|264.66|262.36|11
1650413440000|2022-04-20 00:10:40|264.7|262.4|264.69|262.39|264.77|262.47|264.69|262.39|6
1650413450000|2022-04-20 00:10:50|264.74|262.44|264.75|262.45|264.78|262.48|264.74|262.44|7
1650413460000|2022-04-20 00:11:00|264.76|262.46|264.62|262.32|264.79|262.49|264.62|262.32|17
1650413470000|2022-04-20 00:11:10|264.68|262.38|264.53|262.23|264.68|262.38|264.52|262.22|7
1650413480000|2022-04-20 00:11:20|264.49|262.19|264.5|262.2|264.53|262.23|264.49|262.19|3
1650413490000|2022-04-20 00:11:30|264.53|262.23|264.52|262.22|264.53|262.23|264.44|262.14|9
1650413500000|2022-04-20 00:11:40|264.5|262.2|264.43|262.13|264.5|262.2|264.37|262.07|19
1650413510000|2022-04-20 00:11:50|264.46|262.16|264.56|262.26|264.6|262.3|264.46|262.16|10
1650413520000|2022-04-20 00:12:00|264.57|262.27|264.68|262.38|264.72|262.42|264.57|262.27|7
1650413530000|2022-04-20 00:12:10|264.69|262.39|264.81|262.51|264.89|262.59|264.69|262.39|15
1650413540000|2022-04-20 00:12:20|264.82|262.52|264.66|262.36|264.82|262.52|264.61|262.31|17
1650413550000|2022-04-20 00:12:30|264.63|262.33|264.58|262.28|264.74|262.44|264.58|262.28|19
1650413560000|2022-04-20 00:12:40|264.55|262.25|264.51|262.21|264.57|262.27|264.46|262.16|11
1650413570000|2022-04-20 00:12:50|264.5|262.2|264.53|262.23|264.55|262.25|264.5|262.2|8
1650413580000|2022-04-20 00:13:00|264.43|262.13|264.64|262.34|264.64|262.34|264.43|262.13|8
1650413590000|2022-04-20 00:13:10|264.7|262.4|264.7|262.4|264.73|262.43|264.66|262.36|4
1650413600000|2022-04-20 00:13:20|264.67|262.37|264.71|262.41|264.74|262.44|264.66|262.36|9
1650413610000|2022-04-20 00:13:30|264.7|262.4|264.63|262.33|264.7|262.4|264.6|262.3|10
1650413620000|2022-04-20 00:13:40|264.61|262.31|264.64|262.34|264.68|262.38|264.57|262.27|16
1650413630000|2022-04-20 00:13:50|264.68|262.38|264.73|262.43|264.75|262.45|264.65|262.35|13
1650413640000|2022-04-20 00:14:00|264.74|262.44|264.73|262.43|264.78|262.48|264.73|262.43|6
1650413650000|2022-04-20 00:14:10|264.72|262.42|264.67|262.37|264.72|262.42|264.66|262.36|6
1650413660000|2022-04-20 00:14:20|264.66|262.36|264.51|262.21|264.71|262.41|264.4|262.1|19
1650413670000|2022-04-20 00:14:30|264.5|262.2|264.64|262.34|264.64|262.34|264.44|262.14|12
1650413680000|2022-04-20 00:14:40|264.67|262.37|264.65|262.35|264.68|262.38|264.65|262.35|4
1650413690000|2022-04-20 00:14:50|264.6|262.3|264.54|262.24|264.62|262.32|264.53|262.23|12
1650413700000|2022-04-20 00:15:00|264.55|262.25|264.36|262.06|264.58|262.28|264.36|262.06|13
1650413710000|2022-04-20 00:15:10|264.4|262.1|264.48|262.18|264.48|262.18|264.4|262.1|7
1650413720000|2022-04-20 00:15:20|264.54|262.24|264.52|262.22|264.56|262.26|264.5|262.2|9
1650413730000|2022-04-20 00:15:30|264.53|262.23|264.54|262.24|264.56|262.26|264.53|262.23|4
1650413740000|2022-04-20 00:15:40|264.53|262.23|264.44|262.14|264.53|262.23|264.41|262.11|9
1650413750000|2022-04-20 00:15:50|264.43|262.13|264.37|262.07|264.43|262.13|264.36|262.06|9
1650413760000|2022-04-20 00:16:00|264.38|262.08|264.56|262.26|264.59|262.29|264.31|262.01|15
1650413770000|2022-04-20 00:16:10|264.58|262.28|264.44|262.14|264.58|262.28|264.42|262.12|14
1650413780000|2022-04-20 00:16:20|264.43|262.13|264.56|262.26|264.56|262.26|264.4|262.1|18
1650413790000|2022-04-20 00:16:30|264.54|262.24|264.49|262.19|264.54|262.24|264.49|262.19|6
1650413800000|2022-04-20 00:16:40|264.48|262.18|264.4|262.1|264.5|262.2|264.4|262.1|12
1650413810000|2022-04-20 00:16:50|264.38|262.08|264.15|261.85|264.38|262.08|264.15|261.85|11
1650413820000|2022-04-20 00:17:00|264.14|261.84|263.93|261.63|264.14|261.84|263.93|261.63|22
1650413830000|2022-04-20 00:17:10|263.95|261.65|264.03|261.73|264.03|261.73|263.95|261.65|7
1650413840000|2022-04-20 00:17:20|264.02|261.72|263.95|261.65|264.02|261.72|263.95|261.65|4
1650413850000|2022-04-20 00:17:30|263.94|261.64|263.94|261.64|263.95|261.65|263.92|261.62|7
1650413860000|2022-04-20 00:17:40|263.9|261.6|263.93|261.63|263.97|261.67|263.9|261.6|11
1650413870000|2022-04-20 00:17:50|263.94|261.64|263.94|261.64|263.98|261.68|263.91|261.61|8
1650413880000|2022-04-20 00:18:00|263.98|261.68|263.91|261.61|263.98|261.68|263.91|261.61|4
1650413890000|2022-04-20 00:18:10|263.97|261.67|263.93|261.63|264.17|261.87|263.93|261.63|12
1650413900000|2022-04-20 00:18:20|263.94|261.64|264.01|261.71|264.01|261.71|263.93|261.63|8
1650413910000|2022-04-20 00:18:30|264|261.7|263.89|261.59|264|261.7|263.89|261.59|12
1650413920000|2022-04-20 00:18:40|263.86|261.56|263.62|261.32|263.86|261.56|263.59|261.29|17
1650413930000|2022-04-20 00:18:50|263.61|261.31|263.71|261.41|263.82|261.52|263.61|261.31|14
1650413940000|2022-04-20 00:19:00|263.7|261.4|263.82|261.52|263.83|261.53|263.67|261.37|15
1650413950000|2022-04-20 00:19:10|263.76|261.46|263.67|261.37|263.76|261.46|263.67|261.37|5
1650413960000|2022-04-20 00:19:20|263.68|261.38|263.72|261.42|263.74|261.44|263.67|261.37|9
1650413970000|2022-04-20 00:19:30|263.71|261.41|263.61|261.31|263.71|261.41|263.6|261.3|10
1650413980000|2022-04-20 00:19:40|263.6|261.3|263.62|261.32|263.62|261.32|263.6|261.3|2
1650413990000|2022-04-20 00:19:50|263.61|261.31|263.59|261.29|263.61|261.31|263.59|261.29|4
1650414000000|2022-04-20 00:20:00|263.57|261.27|263.66|261.36|263.66|261.36|263.56|261.26|9
1650414010000|2022-04-20 00:20:10|263.64|261.34|263.6|261.3|263.71|261.41|263.58|261.28|14
1650414020000|2022-04-20 00:20:20|263.58|261.28|263.55|261.25|263.58|261.28|263.49|261.19|17
1650414030000|2022-04-20 00:20:30|263.56|261.26|263.55|261.25|263.6|261.3|263.54|261.24|10
1650414040000|2022-04-20 00:20:40|263.52|261.22|263.02|260.72|263.55|261.25|263.02|260.72|22
1650414050000|2022-04-20 00:20:50|263.1|260.8|263.17|260.87|263.21|260.91|263.1|260.8|19
1650414060000|2022-04-20 00:21:00|263.19|260.89|262.95|260.65|263.19|260.89|262.88|260.58|24
1650414070000|2022-04-20 00:21:10|262.94|260.64|262.82|260.52|262.97|260.67|262.8|260.5|14
1650414080000|2022-04-20 00:21:20|262.83|260.53|262.85|260.55|262.93|260.63|262.83|260.53|11
1650414090000|2022-04-20 00:21:30|262.86|260.56|262.91|260.61|262.99|260.69|262.86|260.56|15
1650414100000|2022-04-20 00:21:40|262.89|260.59|262.84|260.54|262.89|260.59|262.84|260.54|6
1650414110000|2022-04-20 00:21:50|262.9|260.6|262.81|260.51|262.9|260.6|262.78|260.48|14
1650414120000|2022-04-20 00:22:00|262.76|260.46|262|259.7|262.81|260.51|261.93|259.63|24
1650414130000|2022-04-20 00:22:10|262.01|259.71|261.92|259.62|262.01|259.71|261.82|259.52|26
1650414140000|2022-04-20 00:22:20|261.96|259.66|261.89|259.59|262.01|259.71|261.86|259.56|19
1650414150000|2022-04-20 00:22:30|261.88|259.58|261.52|259.22|262.03|259.73|261.46|259.16|30
1650414160000|2022-04-20 00:22:40|261.18|258.88|260.95|258.65|261.18|258.88|260.85|258.55|30
1650414170000|2022-04-20 00:22:50|261.02|258.72|261.34|259.04|261.36|259.06|260.86|258.56|24
1650414180000|2022-04-20 00:23:00|261.35|259.05|261.37|259.07|261.43|259.13|261.35|259.05|13
1650414190000|2022-04-20 00:23:10|261.41|259.11|261.44|259.14|261.53|259.23|261.41|259.11|17
1650414200000|2022-04-20 00:23:20|261.43|259.13|261.04|258.74|261.43|259.13|261.04|258.74|18
1650414210000|2022-04-20 00:23:30|260.91|258.61|260.69|258.39|261.02|258.72|260.69|258.39|22
1650414220000|2022-04-20 00:23:40|260.68|258.38|260.65|258.35|260.76|258.46|260.61|258.31|22
1650414230000|2022-04-20 00:23:50|260.64|258.34|260.42|258.12|260.65|258.35|259.79|257.49|30
1650414240000|2022-04-20 00:24:00|260.45|258.15|260.74|258.44|260.81|258.51|260.45|258.15|25
1650414250000|2022-04-20 00:24:10|260.75|258.45|260.78|258.48|260.79|258.49|260.72|258.42|20
1650414260000|2022-04-20 00:24:20|260.77|258.47|260.71|258.41|260.93|258.63|260.71|258.41|21
1650414270000|2022-04-20 00:24:30|260.59|258.29|260.45|258.15|260.59|258.29|260.22|257.92|19
1650414280000|2022-04-20 00:24:40|260.42|258.12|260.3|258|260.42|258.12|259.94|257.64|14
1650414290000|2022-04-20 00:24:50|260.26|257.96|260.37|258.07|260.48|258.18|260.2|257.9|24
1650414300000|2022-04-20 00:25:00|260.35|258.05|259.93|257.63|260.35|258.05|259.91|257.61|27
1650414310000|2022-04-20 00:25:10|259.89|257.59|260.01|257.71|260.01|257.71|259.89|257.59|11
1650414320000|2022-04-20 00:25:20|260.06|257.76|259.95|257.65|260.22|257.92|259.95|257.65|15
1650414330000|2022-04-20 00:25:30|259.87|257.57|259.41|257.11|259.88|257.58|259.41|257.11|27
1650414340000|2022-04-20 00:25:40|259.4|257.1|258.76|256.46|259.4|257.1|258.69|256.39|32
1650414350000|2022-04-20 00:25:50|258.74|256.44|257.94|255.64|258.74|256.44|257.94|255.64|34
1650414360000|2022-04-20 00:26:00|257.84|255.54|258.58|256.28|258.67|256.37|257.84|255.54|24
1650414370000|2022-04-20 00:26:10|258.57|256.27|258.36|256.06|258.57|256.27|258.36|256.06|19
1650414380000|2022-04-20 00:26:20|258.35|256.05|258.39|256.09|258.51|256.21|258.35|256.05|14
1650414390000|2022-04-20 00:26:30|258.44|256.14|258.01|255.71|258.44|256.14|258.01|255.71|20
1650414400000|2022-04-20 00:26:40|258.09|255.79|257.9|255.6|258.09|255.79|257.84|255.54|16
1650414410000|2022-04-20 00:26:50|257.88|255.58|257.28|254.98|257.88|255.58|257.28|254.98|28
1650414420000|2022-04-20 00:27:00|257.34|255.04|257.74|255.44|257.75|255.45|257.11|254.81|30
1650414430000|2022-04-20 00:27:10|257.75|255.45|258.37|256.07|258.38|256.08|257.7|255.4|27
1650414440000|2022-04-20 00:27:20|258.38|256.08|258.57|256.27|258.72|256.42|258.38|256.08|25
1650414450000|2022-04-20 00:27:30|258.58|256.28|258.96|256.66|258.96|256.66|258.58|256.28|18
1650414460000|2022-04-20 00:27:40|258.9|256.6|259.04|256.74|259.14|256.84|258.9|256.6|15
1650414470000|2022-04-20 00:27:50|259.03|256.73|259.39|257.09|259.44|257.14|259.01|256.71|21
1650414480000|2022-04-20 00:28:00|259.46|257.16|259.46|257.16|259.54|257.24|259.21|256.91|22
1650414490000|2022-04-20 00:28:10|259.45|257.15|259.5|257.2|259.54|257.24|259.42|257.12|11
1650414500000|2022-04-20 00:28:20|259.49|257.19|259.47|257.17|259.58|257.28|259.47|257.17|14
1650414510000|2022-04-20 00:28:30|259.45|257.15|259.38|257.08|259.47|257.17|259.33|257.03|15
1650414520000|2022-04-20 00:28:40|259.37|257.07|258.73|256.43|259.37|257.07|258.73|256.43|22
1650414530000|2022-04-20 00:28:50|258.78|256.48|258.72|256.42|258.8|256.5|258.72|256.42|14
1650414540000|2022-04-20 00:29:00|258.73|256.43|258.87|256.57|258.91|256.61|258.71|256.41|14
1650414550000|2022-04-20 00:29:10|258.86|256.56|258.79|256.49|258.86|256.56|258.71|256.41|21
1650414560000|2022-04-20 00:29:20|258.75|256.45|258.91|256.61|258.95|256.65|258.75|256.45|15
1650414570000|2022-04-20 00:29:30|258.92|256.62|259.24|256.94|259.24|256.94|258.89|256.59|14
1650414580000|2022-04-20 00:29:40|259.23|256.93|259.5|257.2|259.5|257.2|259.23|256.93|20
1650414590000|2022-04-20 00:29:50|259.47|257.17|259.53|257.23|259.53|257.23|259.47|257.17|10
1650414600000|2022-04-20 00:30:00|259.51|257.21|259.73|257.43|259.81|257.51|259.5|257.2|23
1650414610000|2022-04-20 00:30:10|259.75|257.45|260.23|257.93|260.23|257.93|259.72|257.42|22
1650414620000|2022-04-20 00:30:20|260.29|257.99|260.52|258.22|260.55|258.25|260.26|257.96|15
1650414630000|2022-04-20 00:30:30|260.51|258.21|260.11|257.81|260.56|258.26|260.11|257.81|24
1650414640000|2022-04-20 00:30:40|260.1|257.8|260.29|257.99|260.33|258.03|260.04|257.74|14
1650414650000|2022-04-20 00:30:50|260.41|258.11|260.12|257.82|260.48|258.18|260.09|257.79|24
1650414660000|2022-04-20 00:31:00|260.11|257.81|259.88|257.58|260.11|257.81|259.88|257.58|16
1650414670000|2022-04-20 00:31:10|259.87|257.57|259.88|257.58|259.88|257.58|259.85|257.55|4
1650414680000|2022-04-20 00:31:20|259.9|257.6|259.92|257.62|259.92|257.62|259.9|257.6|3
1650414690000|2022-04-20 00:31:30|259.95|257.65|260.2|257.9|260.2|257.9|259.95|257.65|9
1650414700000|2022-04-20 00:31:40|260.19|257.89|260.23|257.93|260.28|257.98|260.19|257.89|4
1650414710000|2022-04-20 00:31:50|260.25|257.95|260.46|258.16|260.46|258.16|260.25|257.95|21
1650414720000|2022-04-20 00:32:00|260.5|258.2|260.87|258.57|260.94|258.64|260.5|258.2|25
1650414730000|2022-04-20 00:32:10|260.84|258.54|260.64|258.34|260.84|258.54|260.63|258.33|17
1650414740000|2022-04-20 00:32:20|260.63|258.33|260.57|258.27|260.64|258.34|260.57|258.27|7
1650414750000|2022-04-20 00:32:30|260.58|258.28|260.79|258.49|260.79|258.49|260.58|258.28|13
1650414760000|2022-04-20 00:32:40|260.78|258.48|260.69|258.39|260.78|258.48|260.69|258.39|11
1650414770000|2022-04-20 00:32:50|260.72|258.42|260.55|258.25|260.72|258.42|260.55|258.25|6
1650414780000|2022-04-20 00:33:00|260.54|258.24|260.5|258.2|260.54|258.24|260.5|258.2|8
1650414790000|2022-04-20 00:33:10|260.48|258.18|260.44|258.14|260.52|258.22|260.43|258.13|8
1650414800000|2022-04-20 00:33:20|260.45|258.15|260.43|258.13|260.45|258.15|260.41|258.11|8
1650414810000|2022-04-20 00:33:30|260.42|258.12|260.36|258.06|260.43|258.13|260.33|258.03|8
1650414820000|2022-04-20 00:33:40|260.34|258.04|260.66|258.36|260.66|258.36|260.34|258.04|10
1650414830000|2022-04-20 00:33:50|260.61|258.31|260.67|258.37|260.71|258.41|260.61|258.31|6
1650414840000|2022-04-20 00:34:00|260.73|258.43|260.73|258.43|260.76|258.46|260.68|258.38|16
1650414850000|2022-04-20 00:34:10|260.7|258.4|260.75|258.45|260.79|258.49|260.69|258.39|8
1650414860000|2022-04-20 00:34:20|260.76|258.46|260.84|258.54|260.84|258.54|260.75|258.45|12
1650414870000|2022-04-20 00:34:30|260.9|258.6|260.84|258.54|260.9|258.6|260.82|258.52|12
1650414880000|2022-04-20 00:34:40|260.82|258.52|260.64|258.34|260.82|258.52|260.64|258.34|10
1650414890000|2022-04-20 00:34:50|260.65|258.35|260.71|258.41|260.71|258.41|260.63|258.33|3
1650414900000|2022-04-20 00:35:00|260.8|258.5|260.93|258.63|260.93|258.63|260.8|258.5|12
1650414910000|2022-04-20 00:35:10|260.97|258.67|260.89|258.59|260.97|258.67|260.89|258.59|5
1650414920000|2022-04-20 00:35:20|260.93|258.63|260.97|258.67|260.97|258.67|260.92|258.62|3
1650414930000|2022-04-20 00:35:30|260.98|258.68|261.35|259.05|261.42|259.12|260.98|258.68|16
1650414940000|2022-04-20 00:35:40|261.41|259.11|261.41|259.11|261.42|259.12|261.34|259.04|8
1650414950000|2022-04-20 00:35:50|261.37|259.07|261.32|259.02|261.37|259.07|261.18|258.88|13
1650414960000|2022-04-20 00:36:00|261.35|259.05|261.48|259.18|261.49|259.19|261.3|259|11
1650414970000|2022-04-20 00:36:10|261.51|259.21|261.58|259.28|261.58|259.28|261.48|259.18|17
1650414980000|2022-04-20 00:36:20|261.57|259.27|261.75|259.45|261.77|259.47|261.57|259.27|13
1650414990000|2022-04-20 00:36:30|261.77|259.47|261.77|259.47|261.77|259.47|261.77|259.47|1
1650415000000|2022-04-20 00:36:40|261.83|259.53|261.89|259.59|261.91|259.61|261.81|259.51|11
1650415010000|2022-04-20 00:36:50|261.88|259.58|261.88|259.58|261.88|259.58|261.83|259.53|3
1650415020000|2022-04-20 00:37:00|261.89|259.59|262.18|259.88|262.24|259.94|261.82|259.52|15
1650415030000|2022-04-20 00:37:10|262.19|259.89|262.54|260.24|262.54|260.24|262.19|259.89|17
1650415040000|2022-04-20 00:37:20|262.55|260.25|262.64|260.34|262.77|260.47|262.55|260.25|22
1650415050000|2022-04-20 00:37:30|262.57|260.27|262|259.7|262.57|260.27|262|259.7|22
1650415060000|2022-04-20 00:37:40|262.01|259.71|261.78|259.48|262.02|259.72|261.78|259.48|25
1650415070000|2022-04-20 00:37:50|261.8|259.5|261.67|259.37|261.84|259.54|261.67|259.37|7
1650415080000|2022-04-20 00:38:00|261.68|259.38|262.02|259.72|262.04|259.74|261.68|259.38|13
1650415090000|2022-04-20 00:38:10|261.88|259.58|261.89|259.59|261.91|259.61|261.81|259.51|10
1650415100000|2022-04-20 00:38:20|261.87|259.57|261.79|259.49|261.87|259.57|261.78|259.48|6
1650415110000|2022-04-20 00:38:30|261.78|259.48|261.69|259.39|261.78|259.48|261.69|259.39|6
1650415120000|2022-04-20 00:38:40|261.68|259.38|261.66|259.36|261.68|259.38|261.63|259.33|7
1650415130000|2022-04-20 00:38:50|261.65|259.35|261.17|258.87|261.66|259.36|261.16|258.86|25
1650415140000|2022-04-20 00:39:00|261.16|258.86|261.4|259.1|261.4|259.1|261.11|258.81|13
1650415150000|2022-04-20 00:39:10|261.42|259.12|261.13|258.83|261.46|259.16|261.13|258.83|10
1650415160000|2022-04-20 00:39:20|261.12|258.82|260.86|258.56|261.12|258.82|260.86|258.56|18
1650415170000|2022-04-20 00:39:30|260.84|258.54|260.62|258.32|260.85|258.55|260.62|258.32|17
1650415180000|2022-04-20 00:39:40|260.63|258.33|260.8|258.5|260.87|258.57|260.63|258.33|13
1650415190000|2022-04-20 00:39:50|260.81|258.51|260.84|258.54|260.84|258.54|260.81|258.51|2
1650415200000|2022-04-20 00:40:00|260.82|258.52|261.06|258.76|261.06|258.76|260.82|258.52|11
1650415210000|2022-04-20 00:40:10|261.07|258.77|261.41|259.11|261.47|259.17|261.07|258.77|17
1650415220000|2022-04-20 00:40:20|261.3|259|261.13|258.83|261.3|259|261.11|258.81|8
1650415230000|2022-04-20 00:40:30|261.12|258.82|260.84|258.54|261.12|258.82|260.82|258.52|14
1650415240000|2022-04-20 00:40:40|260.83|258.53|260.83|258.53|260.89|258.59|260.82|258.52|9
1650415250000|2022-04-20 00:40:50|260.81|258.51|260.91|258.61|260.91|258.61|260.81|258.51|10
1650415260000|2022-04-20 00:41:00|260.95|258.65|261.01|258.71|261.06|258.76|260.95|258.65|7
1650415270000|2022-04-20 00:41:10|261.05|258.75|261|258.7|261.05|258.75|261|258.7|5
1650415280000|2022-04-20 00:41:20|261.02|258.72|261.06|258.76|261.06|258.76|261.02|258.72|4
1650415310000|2022-04-20 00:41:50|261.05|258.75|260.93|258.63|261.05|258.75|260.93|258.63|10
1650415320000|2022-04-20 00:42:00|260.92|258.62|260.92|258.62|260.92|258.62|260.92|258.62|1
1650415330000|2022-04-20 00:42:10|260.91|258.61|260.91|258.61|260.91|258.61|260.9|258.6|3
1650415340000|2022-04-20 00:42:20|260.92|258.62|260.92|258.62|260.92|258.62|260.92|258.62|1
1650415350000|2022-04-20 00:42:30|260.9|258.6|260.92|258.62|260.97|258.67|260.9|258.6|5
1650415360000|2022-04-20 00:42:40|260.94|258.64|260.92|258.62|260.94|258.64|260.92|258.62|2
1650415370000|2022-04-20 00:42:50|260.91|258.61|261.01|258.71|261.01|258.71|260.91|258.61|6
1650415380000|2022-04-20 00:43:00|261|258.7|261.01|258.71|261.01|258.71|261|258.7|2
1650415390000|2022-04-20 00:43:10|261.02|258.72|261.01|258.71|261.04|258.74|261|258.7|5
1650415400000|2022-04-20 00:43:20|261.03|258.73|261.07|258.77|261.07|258.77|261.03|258.73|4
1650415410000|2022-04-20 00:43:30|261|258.7|261|258.7|261|258.7|261|258.7|1
1650415420000|2022-04-20 00:43:40|261.05|258.75|261.06|258.76|261.08|258.78|261.05|258.75|4
1650415430000|2022-04-20 00:43:50|261.08|258.78|261.05|258.75|261.08|258.78|261.05|258.75|3
1650415440000|2022-04-20 00:44:00|261.07|258.77|261.06|258.76|261.07|258.77|261.05|258.75|3
1650415450000|2022-04-20 00:44:10|261.01|258.71|261.01|258.71|261.01|258.71|261.01|258.71|1
1650415470000|2022-04-20 00:44:30|261.02|258.72|261.01|258.71|261.02|258.72|261|258.7|3
1650415480000|2022-04-20 00:44:40|261.05|258.75|261.01|258.71|261.05|258.75|261.01|258.71|4
1650415490000|2022-04-20 00:44:50|261.02|258.72|261.02|258.72|261.02|258.72|261.02|258.72|1
1650415500000|2022-04-20 00:45:00|261.04|258.74|261.52|259.22|261.52|259.22|261.02|258.72|10
1650415510000|2022-04-20 00:45:10|261.44|259.14|261.54|259.24|261.77|259.47|261.44|259.14|18
1650415520000|2022-04-20 00:45:20|261.55|259.25|261.54|259.24|261.74|259.44|261.48|259.18|20
1650415530000|2022-04-20 00:45:30|261.53|259.23|261.54|259.24|261.63|259.33|261.42|259.12|22
1650415540000|2022-04-20 00:45:40|261.52|259.22|261.53|259.23|261.61|259.31|261.52|259.22|10
1650415550000|2022-04-20 00:45:50|261.52|259.22|261.51|259.21|261.52|259.22|261.51|259.21|2
1650415560000|2022-04-20 00:46:00|261.55|259.25|261.55|259.25|261.55|259.25|261.45|259.15|17
1650415570000|2022-04-20 00:46:10|261.63|259.33|261.52|259.22|261.63|259.33|261.51|259.21|7
1650415580000|2022-04-20 00:46:20|261.51|259.21|261.5|259.2|261.51|259.21|261.5|259.2|2
1650415590000|2022-04-20 00:46:30|261.51|259.21|261.51|259.21|261.54|259.24|261.51|259.21|4
1650415600000|2022-04-20 00:46:40|261.52|259.22|261.72|259.42|261.72|259.42|261.51|259.21|10
1650415610000|2022-04-20 00:46:50|261.76|259.46|261.82|259.52|261.86|259.56|261.74|259.44|10
1650415620000|2022-04-20 00:47:00|261.83|259.53|261.88|259.58|261.9|259.6|261.8|259.5|12
1650415630000|2022-04-20 00:47:10|261.89|259.59|262.07|259.77|262.07|259.77|261.88|259.58|10
1650415640000|2022-04-20 00:47:20|262.26|259.96|262.46|260.16|262.47|260.17|262.26|259.96|12
1650415650000|2022-04-20 00:47:30|262.45|260.15|262.21|259.91|262.45|260.15|262.21|259.91|12
1650415660000|2022-04-20 00:47:40|262.2|259.9|262.1|259.8|262.2|259.9|262.1|259.8|5
1650415670000|2022-04-20 00:47:50|262.11|259.81|262.11|259.81|262.11|259.81|262.11|259.81|1
1650415680000|2022-04-20 00:48:00|262.09|259.79|262.52|260.22|262.52|260.22|262.09|259.79|12
1650415690000|2022-04-20 00:48:10|262.53|260.23|262.2|259.9|262.55|260.25|262.18|259.88|20
1650415700000|2022-04-20 00:48:20|262.23|259.93|262.27|259.97|262.33|260.03|262.23|259.93|14
1650415710000|2022-04-20 00:48:30|262.09|259.79|261.91|259.61|262.09|259.79|261.86|259.56|14
1650415720000|2022-04-20 00:48:40|261.92|259.62|262.01|259.71|262.02|259.72|261.92|259.62|6
1650415730000|2022-04-20 00:48:50|262.02|259.72|262.02|259.72|262.02|259.72|262.02|259.72|1
1650415740000|2022-04-20 00:49:00|262.08|259.78|262.05|259.75|262.1|259.8|262.05|259.75|6
1650415750000|2022-04-20 00:49:10|262.08|259.78|262.09|259.79|262.09|259.79|262.04|259.74|8
1650415760000|2022-04-20 00:49:20|262.08|259.78|262.11|259.81|262.11|259.81|262.04|259.74|9
1650415770000|2022-04-20 00:49:30|262.09|259.79|261.99|259.69|262.11|259.81|261.98|259.68|9
1650415780000|2022-04-20 00:49:40|261.96|259.66|261.92|259.62|261.99|259.69|261.92|259.62|9
1650415790000|2022-04-20 00:49:50|261.93|259.63|261.9|259.6|261.93|259.63|261.9|259.6|3
1650415800000|2022-04-20 00:50:00|261.88|259.58|261.88|259.58|261.92|259.62|261.86|259.56|9
1650415810000|2022-04-20 00:50:10|261.89|259.59|261.92|259.62|261.92|259.62|261.87|259.57|5
1650415820000|2022-04-20 00:50:20|261.95|259.65|261.92|259.62|261.95|259.65|261.92|259.62|2
1650415850000|2022-04-20 00:50:50|261.91|259.61|261.77|259.47|261.91|259.61|261.77|259.47|9
1650415860000|2022-04-20 00:51:00|261.78|259.48|261.74|259.44|261.79|259.49|261.73|259.43|8
1650415870000|2022-04-20 00:51:10|261.73|259.43|261.7|259.4|261.74|259.44|261.7|259.4|4
1650415880000|2022-04-20 00:51:20|261.69|259.39|261.7|259.4|261.7|259.4|261.63|259.33|6
1650415890000|2022-04-20 00:51:30|261.72|259.42|261.74|259.44|261.74|259.44|261.68|259.38|9
1650415900000|2022-04-20 00:51:40|261.76|259.46|261.83|259.53|261.87|259.57|261.76|259.46|8
1650415910000|2022-04-20 00:51:50|261.82|259.52|261.84|259.54|261.84|259.54|261.82|259.52|2
1650415920000|2022-04-20 00:52:00|261.83|259.53|261.83|259.53|261.84|259.54|261.83|259.53|5
1650415930000|2022-04-20 00:52:10|261.82|259.52|261.82|259.52|261.82|259.52|261.82|259.52|1
1650415940000|2022-04-20 00:52:20|261.83|259.53|261.83|259.53|261.83|259.53|261.83|259.53|1
1650415950000|2022-04-20 00:52:30|261.84|259.54|262.42|260.12|262.51|260.21|261.84|259.54|18
1650415960000|2022-04-20 00:52:40|262.39|260.09|262.6|260.3|262.6|260.3|262.39|260.09|18
1650415970000|2022-04-20 00:52:50|262.61|260.31|262.42|260.12|262.61|260.31|262.41|260.11|12
1650415980000|2022-04-20 00:53:00|262.41|260.11|262.55|260.25|262.57|260.27|262.41|260.11|12
1650415990000|2022-04-20 00:53:10|262.61|260.31|262.53|260.23|262.61|260.31|262.51|260.21|4
1650416000000|2022-04-20 00:53:20|262.55|260.25|262.34|260.04|262.56|260.26|262.34|260.04|17
1650416010000|2022-04-20 00:53:30|262.35|260.05|262.35|260.05|262.35|260.05|262.32|260.02|5
1650416020000|2022-04-20 00:53:40|262.34|260.04|262.22|259.92|262.36|260.06|262.19|259.89|7
1650416030000|2022-04-20 00:53:50|262.21|259.91|262.04|259.74|262.21|259.91|262.04|259.74|8
1650416040000|2022-04-20 00:54:00|262.05|259.75|262.05|259.75|262.28|259.98|262.05|259.75|15
1650416050000|2022-04-20 00:54:10|262.04|259.74|262.26|259.96|262.27|259.97|262.02|259.72|16
1650416060000|2022-04-20 00:54:20|262.27|259.97|262.34|260.04|262.37|260.07|262.27|259.97|5
1650416070000|2022-04-20 00:54:30|262.39|260.09|262.18|259.88|262.39|260.09|262.08|259.78|21
1650416080000|2022-04-20 00:54:40|262.2|259.9|262.29|259.99|262.34|260.04|262.11|259.81|12
1650416090000|2022-04-20 00:54:50|262.28|259.98|262.34|260.04|262.35|260.05|262.28|259.98|3
1650416100000|2022-04-20 00:55:00|262.36|260.06|262.35|260.05|262.38|260.08|262.35|260.05|6
1650416110000|2022-04-20 00:55:10|262.32|260.02|262.31|260.01|262.36|260.06|262.31|260.01|7
1650416120000|2022-04-20 00:55:20|262.3|260|262.3|260|262.3|260|262.3|260|1
1650416130000|2022-04-20 00:55:30|262.27|259.97|262.05|259.75|262.3|260|262.05|259.75|11
1650416140000|2022-04-20 00:55:40|262.04|259.74|261.9|259.6|262.04|259.74|261.83|259.53|18
1650416150000|2022-04-20 00:55:50|261.88|259.58|261.97|259.67|261.97|259.67|261.82|259.52|8
1650416160000|2022-04-20 00:56:00|262|259.7|262|259.7|262.01|259.71|261.99|259.69|4
1650416170000|2022-04-20 00:56:10|261.99|259.69|262|259.7|262|259.7|261.99|259.69|2
1650416180000|2022-04-20 00:56:20|261.99|259.69|261.91|259.61|262|259.7|261.9|259.6|7
1650416190000|2022-04-20 00:56:30|261.92|259.62|261.89|259.59|261.92|259.62|261.84|259.54|6
1650416200000|2022-04-20 00:56:40|261.86|259.56|261.7|259.4|261.88|259.58|261.68|259.38|20
1650416210000|2022-04-20 00:56:50|261.68|259.38|261.57|259.27|261.68|259.38|261.56|259.26|10
1650416220000|2022-04-20 00:57:00|261.54|259.24|261.62|259.32|261.64|259.34|261.54|259.24|10
1650416230000|2022-04-20 00:57:10|261.63|259.33|261.65|259.35|261.65|259.35|261.63|259.33|8
1650416240000|2022-04-20 00:57:20|261.64|259.34|261.52|259.22|261.64|259.34|261.52|259.22|7
1650416250000|2022-04-20 00:57:30|261.48|259.18|261.64|259.34|261.64|259.34|261.48|259.18|14
1650416260000|2022-04-20 00:57:40|261.63|259.33|261.8|259.5|261.8|259.5|261.61|259.31|10
1650416270000|2022-04-20 00:57:50|261.87|259.57|261.9|259.6|261.9|259.6|261.82|259.52|10
1650416280000|2022-04-20 00:58:00|261.91|259.61|261.83|259.53|261.91|259.61|261.71|259.41|19
1650416290000|2022-04-20 00:58:10|261.82|259.52|261.82|259.52|261.84|259.54|261.81|259.51|5
1650416300000|2022-04-20 00:58:20|261.89|259.59|261.52|259.22|261.89|259.59|261.52|259.22|16
1650416310000|2022-04-20 00:58:30|261.53|259.23|261.51|259.21|261.53|259.23|261.51|259.21|2
1650416320000|2022-04-20 00:58:40|261.52|259.22|261.51|259.21|261.53|259.23|261.51|259.21|3
1650416330000|2022-04-20 00:58:50|261.49|259.19|261.5|259.2|261.5|259.2|261.49|259.19|2
1650416340000|2022-04-20 00:59:00|261.49|259.19|261.5|259.2|261.5|259.2|261.49|259.19|2
1650416360000|2022-04-20 00:59:20|261.52|259.22|261.51|259.21|261.52|259.22|261.5|259.2|10
1650416370000|2022-04-20 00:59:30|261.52|259.22|261.39|259.09|261.54|259.24|261.39|259.09|10
1650416380000|2022-04-20 00:59:40|261.33|259.03|261.33|259.03|261.34|259.04|261.32|259.02|6
1650416390000|2022-04-20 00:59:50|261.32|259.02|261.17|258.87|261.32|259.02|261.1|258.8|10
1650416400000|2022-04-20 01:00:00|261.16|258.86|261.24|258.94|261.24|258.94|261.11|258.81|10
1650416410000|2022-04-20 01:00:10|261.23|258.93|261.62|259.32|261.62|259.32|261.23|258.93|16
1650416420000|2022-04-20 01:00:20|261.63|259.33|262.09|259.79|262.09|259.79|261.63|259.33|20
1650416430000|2022-04-20 01:00:30|262.07|259.77|261.95|259.65|262.08|259.78|261.91|259.61|13
1650416440000|2022-04-20 01:00:40|261.94|259.64|261.82|259.52|261.97|259.67|261.81|259.51|13
1650416450000|2022-04-20 01:00:50|261.92|259.62|261.82|259.52|261.93|259.63|261.82|259.52|10
1650416460000|2022-04-20 01:01:00|261.79|259.49|262.01|259.71|262.01|259.71|261.79|259.49|12
1650416470000|2022-04-20 01:01:10|262|259.7|262.05|259.75|262.05|259.75|261.9|259.6|17
1650416480000|2022-04-20 01:01:20|262.06|259.76|261.93|259.63|262.06|259.76|261.91|259.61|11
1650416490000|2022-04-20 01:01:30|261.92|259.62|261.8|259.5|261.97|259.67|261.8|259.5|16
1650416500000|2022-04-20 01:01:40|261.81|259.51|261.81|259.51|261.85|259.55|261.78|259.48|8
1650416510000|2022-04-20 01:01:50|261.79|259.49|261.81|259.51|261.81|259.51|261.79|259.49|4
1650416520000|2022-04-20 01:02:00|261.82|259.52|261.78|259.48|261.83|259.53|261.77|259.47|13
1650416530000|2022-04-20 01:02:10|261.77|259.47|261.63|259.33|261.77|259.47|261.63|259.33|7
1650416540000|2022-04-20 01:02:20|261.62|259.32|261.55|259.25|261.62|259.32|261.55|259.25|7
1650416550000|2022-04-20 01:02:30|261.53|259.23|261.5|259.2|261.53|259.23|261.5|259.2|7
1650416560000|2022-04-20 01:02:40|261.49|259.19|261.45|259.15|261.49|259.19|261.45|259.15|3
1650416570000|2022-04-20 01:02:50|261.44|259.14|261.47|259.17|261.47|259.17|261.44|259.14|4
1650416580000|2022-04-20 01:03:00|261.45|259.15|261.44|259.14|261.48|259.18|261.4|259.1|9
1650416590000|2022-04-20 01:03:10|261.47|259.17|260.89|258.59|261.47|259.17|260.89|258.59|21
1650416600000|2022-04-20 01:03:20|260.88|258.58|260.91|258.61|260.92|258.62|260.82|258.52|10
1650416610000|2022-04-20 01:03:30|260.93|258.63|260.96|258.66|260.98|258.68|260.93|258.63|7
1650416620000|2022-04-20 01:03:40|260.93|258.63|260.88|258.58|260.93|258.63|260.85|258.55|15
1650416630000|2022-04-20 01:03:50|260.87|258.57|260.73|258.43|260.87|258.57|260.55|258.25|24
1650416640000|2022-04-20 01:04:00|260.72|258.42|260.83|258.53|260.89|258.59|260.72|258.42|14
1650416650000|2022-04-20 01:04:10|260.65|258.35|260.69|258.39|260.69|258.39|260.49|258.19|19
1650416660000|2022-04-20 01:04:20|260.7|258.4|260.67|258.37|260.76|258.46|260.67|258.37|7
1650416670000|2022-04-20 01:04:30|260.66|258.36|260.66|258.36|260.67|258.37|260.66|258.36|3
1650416680000|2022-04-20 01:04:40|260.67|258.37|260.68|258.38|260.68|258.38|260.67|258.37|2
1650416690000|2022-04-20 01:04:50|260.62|258.32|260.73|258.43|260.73|258.43|260.62|258.32|7
1650416700000|2022-04-20 01:05:00|260.72|258.42|260.71|258.41|260.72|258.42|260.66|258.36|5
1650416710000|2022-04-20 01:05:10|260.72|258.42|260.71|258.41|260.72|258.42|260.71|258.41|2
1650416720000|2022-04-20 01:05:20|260.69|258.39|260.36|258.06|260.69|258.39|260.35|258.05|9
1650416730000|2022-04-20 01:05:30|260.3|258|260.27|257.97|260.3|258|260.26|257.96|3
1650416740000|2022-04-20 01:05:40|260.06|257.76|259.92|257.62|260.06|257.76|259.92|257.62|19
1650416750000|2022-04-20 01:05:50|259.91|257.61|259.9|257.6|259.93|257.63|259.9|257.6|5
1650416760000|2022-04-20 01:06:00|260.06|257.76|260.28|257.98|260.33|258.03|260.01|257.71|12
1650416770000|2022-04-20 01:06:10|260.37|258.07|260.38|258.08|260.38|258.08|260.37|258.07|2
1650416780000|2022-04-20 01:06:20|260.37|258.07|260.36|258.06|260.37|258.07|260.36|258.06|2
1650416790000|2022-04-20 01:06:30|260.35|258.05|260.29|257.99|260.36|258.06|260.24|257.94|15
1650416800000|2022-04-20 01:06:40|260.36|258.06|260.35|258.05|260.36|258.06|260.35|258.05|2
1650416810000|2022-04-20 01:06:50|260.34|258.04|260.36|258.06|260.37|258.07|260.34|258.04|7
1650416820000|2022-04-20 01:07:00|260.34|258.04|260.35|258.05|260.37|258.07|260.34|258.04|9
1650416830000|2022-04-20 01:07:10|260.36|258.06|260.54|258.24|260.54|258.24|260.35|258.05|16
1650416840000|2022-04-20 01:07:20|260.52|258.22|260.64|258.34|260.65|258.35|260.52|258.22|8
1650416850000|2022-04-20 01:07:30|260.71|258.41|260.66|258.36|260.71|258.41|260.66|258.36|2
1650416860000|2022-04-20 01:07:40|260.65|258.35|260.67|258.37|260.69|258.39|260.61|258.31|4
1650416870000|2022-04-20 01:07:50|260.66|258.36|260.72|258.42|260.73|258.43|260.66|258.36|9
1650416880000|2022-04-20 01:08:00|260.73|258.43|260.8|258.5|260.8|258.5|260.71|258.41|9
1650416890000|2022-04-20 01:08:10|260.83|258.53|260.81|258.51|260.83|258.53|260.77|258.47|9
1650416900000|2022-04-20 01:08:20|260.82|258.52|260.9|258.6|260.9|258.6|260.82|258.52|11
1650416910000|2022-04-20 01:08:30|260.88|258.58|260.98|258.68|260.98|258.68|260.87|258.57|4
1650416920000|2022-04-20 01:08:40|260.96|258.66|260.98|258.68|261|258.7|260.94|258.64|7
1650416930000|2022-04-20 01:08:50|260.94|258.64|260.93|258.63|260.99|258.69|260.93|258.63|4
1650416940000|2022-04-20 01:09:00|260.98|258.68|260.8|258.5|260.98|258.68|260.8|258.5|14
1650416950000|2022-04-20 01:09:10|260.81|258.51|260.8|258.5|260.81|258.51|260.8|258.5|2
1650416960000|2022-04-20 01:09:20|260.79|258.49|260.8|258.5|260.8|258.5|260.79|258.49|2
1650416970000|2022-04-20 01:09:30|260.79|258.49|260.79|258.49|260.8|258.5|260.77|258.47|4
1650416980000|2022-04-20 01:09:40|260.77|258.47|260.67|258.37|260.77|258.47|260.67|258.37|11
1650416990000|2022-04-20 01:09:50|260.71|258.41|260.67|258.37|260.71|258.41|260.67|258.37|6
1650417000000|2022-04-20 01:10:00|260.7|258.4|260.66|258.36|260.71|258.41|260.65|258.35|9
1650417010000|2022-04-20 01:10:10|260.65|258.35|260.69|258.39|260.69|258.39|260.65|258.35|5
1650417020000|2022-04-20 01:10:20|260.68|258.38|260.66|258.36|260.69|258.39|260.62|258.32|5
1650417030000|2022-04-20 01:10:30|260.63|258.33|260.66|258.36|260.66|258.36|260.63|258.33|4
1650417040000|2022-04-20 01:10:40|260.64|258.34|260.65|258.35|260.65|258.35|260.64|258.34|2
1650417050000|2022-04-20 01:10:50|260.66|258.36|260.67|258.37|260.71|258.41|260.64|258.34|8
1650417060000|2022-04-20 01:11:00|260.66|258.36|260.64|258.34|260.72|258.42|260.64|258.34|10
1650417070000|2022-04-20 01:11:10|260.63|258.33|260.55|258.25|260.63|258.33|260.52|258.22|6
1650417080000|2022-04-20 01:11:20|260.54|258.24|260.39|258.09|260.54|258.24|260.39|258.09|10
1650417090000|2022-04-20 01:11:30|260.37|258.07|260.32|258.02|260.37|258.07|260.31|258.01|8
1650417100000|2022-04-20 01:11:40|260.31|258.01|260.29|257.99|260.31|258.01|260.29|257.99|3
1650417110000|2022-04-20 01:11:50|260.28|257.98|260.27|257.97|260.28|257.98|260.27|257.97|2
1650417130000|2022-04-20 01:12:10|260.28|257.98|260.28|257.98|260.28|257.98|260.27|257.97|3
1650417140000|2022-04-20 01:12:20|260.27|257.97|260.27|257.97|260.27|257.97|260.27|257.97|1
1650417150000|2022-04-20 01:12:30|260.29|257.99|260.34|258.04|260.34|258.04|260.29|257.99|4
1650417160000|2022-04-20 01:12:40|260.4|258.1|260.45|258.15|260.45|258.15|260.4|258.1|5
1650417170000|2022-04-20 01:12:50|260.46|258.16|260.46|258.16|260.46|258.16|260.46|258.16|1
1650417180000|2022-04-20 01:13:00|260.45|258.15|260.46|258.16|260.46|258.16|260.45|258.15|2
1650417210000|2022-04-20 01:13:30|260.44|258.14|260.42|258.12|260.44|258.14|260.42|258.12|2
1650417240000|2022-04-20 01:14:00|260.43|258.13|260.43|258.13|260.43|258.13|260.43|258.13|1
1650417250000|2022-04-20 01:14:10|260.44|258.14|260.42|258.12|260.44|258.14|260.42|258.12|2
1650417270000|2022-04-20 01:14:30|260.43|258.13|260.41|258.11|260.43|258.13|260.41|258.11|2
1650417280000|2022-04-20 01:14:40|260.38|258.08|260.36|258.06|260.38|258.08|260.36|258.06|2
1650417290000|2022-04-20 01:14:50|260.34|258.04|260.34|258.04|260.34|258.04|260.33|258.03|5
1650417300000|2022-04-20 01:15:00|260.31|258.01|260.08|257.78|260.33|258.03|260.08|257.78|6
1650417310000|2022-04-20 01:15:10|260.06|257.76|260.06|257.76|260.07|257.77|260.04|257.74|9
1650417320000|2022-04-20 01:15:20|260.04|257.74|260.04|257.74|260.04|257.74|260.04|257.74|1
1650417330000|2022-04-20 01:15:30|259.98|257.68|259.93|257.63|259.98|257.68|259.92|257.62|11
1650417340000|2022-04-20 01:15:40|259.92|257.62|259.88|257.58|259.92|257.62|259.88|257.58|2
1650417350000|2022-04-20 01:15:50|259.89|257.59|259.55|257.25|259.89|257.59|259.54|257.24|21
1650417360000|2022-04-20 01:16:00|259.56|257.26|259.65|257.35|259.77|257.47|259.52|257.22|20
1650417370000|2022-04-20 01:16:10|259.64|257.34|259.64|257.34|259.65|257.35|259.59|257.29|16
1650417380000|2022-04-20 01:16:20|259.65|257.35|259.8|257.5|259.8|257.5|259.64|257.34|8
1650417400000|2022-04-20 01:16:40|259.78|257.48|259.77|257.47|259.78|257.48|259.77|257.47|2
1650417410000|2022-04-20 01:16:50|259.75|257.45|259.68|257.38|259.75|257.45|259.68|257.38|5
1650417420000|2022-04-20 01:17:00|259.69|257.39|259.72|257.42|259.72|257.42|259.69|257.39|5
1650417430000|2022-04-20 01:17:10|259.73|257.43|259.76|257.46|259.77|257.47|259.73|257.43|5
1650417440000|2022-04-20 01:17:20|259.78|257.48|259.88|257.58|259.88|257.58|259.78|257.48|6
1650417450000|2022-04-20 01:17:30|259.87|257.57|260|257.7|260|257.7|259.85|257.55|10
1650417460000|2022-04-20 01:17:40|260.02|257.72|260.34|258.04|260.34|258.04|260.02|257.72|7
1650417470000|2022-04-20 01:17:50|260.37|258.07|260.42|258.12|260.45|258.15|260.36|258.06|9
1650417480000|2022-04-20 01:18:00|260.43|258.13|260.49|258.19|260.49|258.19|260.43|258.13|3
1650417500000|2022-04-20 01:18:20|260.48|258.18|260.51|258.21|260.51|258.21|260.47|258.17|5
1650417510000|2022-04-20 01:18:30|260.5|258.2|260.58|258.28|260.58|258.28|260.5|258.2|3
1650417520000|2022-04-20 01:18:40|260.59|258.29|260.64|258.34|260.64|258.34|260.59|258.29|6
1650417530000|2022-04-20 01:18:50|260.68|258.38|260.83|258.53|260.83|258.53|260.68|258.38|11
1650417540000|2022-04-20 01:19:00|260.84|258.54|260.91|258.61|260.91|258.61|260.83|258.53|6
1650417560000|2022-04-20 01:19:20|260.92|258.62|260.97|258.67|260.97|258.67|260.9|258.6|6
1650417570000|2022-04-20 01:19:30|260.99|258.69|261.42|259.12|261.55|259.25|260.99|258.69|23
1650417580000|2022-04-20 01:19:40|261.41|259.11|261.42|259.12|261.42|259.12|261.38|259.08|7
1650417590000|2022-04-20 01:19:50|261.47|259.17|261.07|258.77|261.5|259.2|261.07|258.77|16
1650417600000|2022-04-20 01:20:00|261.08|258.78|261.05|258.75|261.08|258.78|261.05|258.75|2
1650417610000|2022-04-20 01:20:10|261.06|258.76|261.49|259.19|261.49|259.19|261.06|258.76|14
1650417620000|2022-04-20 01:20:20|261.46|259.16|261.35|259.05|261.46|259.16|261.35|259.05|12
1650417630000|2022-04-20 01:20:30|261.33|259.03|261.37|259.07|261.37|259.07|261.32|259.02|6
1650417640000|2022-04-20 01:20:40|261.35|259.05|261.42|259.12|261.42|259.12|261.35|259.05|5
1650417650000|2022-04-20 01:20:50|261.44|259.14|261.48|259.18|261.48|259.18|261.44|259.14|6
1650417660000|2022-04-20 01:21:00|261.5|259.2|261.49|259.19|261.54|259.24|261.49|259.19|10
1650417670000|2022-04-20 01:21:10|261.5|259.2|261.27|258.97|261.5|259.2|261.27|258.97|11
1650417680000|2022-04-20 01:21:20|261.36|259.06|261.33|259.03|261.42|259.12|261.32|259.02|12
1650417690000|2022-04-20 01:21:30|261.34|259.04|261.33|259.03|261.34|259.04|261.33|259.03|2
1650417700000|2022-04-20 01:21:40|261.32|259.02|261.32|259.02|261.32|259.02|261.32|259.02|1
1650417710000|2022-04-20 01:21:50|261.33|259.03|261.38|259.08|261.42|259.12|261.33|259.03|7
1650417720000|2022-04-20 01:22:00|261.41|259.11|261.43|259.13|261.44|259.14|261.41|259.11|3
1650417730000|2022-04-20 01:22:10|261.44|259.14|261.46|259.16|261.46|259.16|261.43|259.13|4
1650417740000|2022-04-20 01:22:20|261.47|259.17|261.48|259.18|261.48|259.18|261.47|259.17|2
1650417750000|2022-04-20 01:22:30|261.47|259.17|261.44|259.14|261.47|259.17|261.44|259.14|3
1650417760000|2022-04-20 01:22:40|261.42|259.12|261.27|258.97|261.42|259.12|261.19|258.89|14
1650417770000|2022-04-20 01:22:50|261.28|258.98|261.28|258.98|261.28|258.98|261.28|258.98|1
1650417780000|2022-04-20 01:23:00|261.3|259|261.26|258.96|261.34|259.04|261.26|258.96|10
1650417790000|2022-04-20 01:23:10|261.27|258.97|260.98|258.68|261.27|258.97|260.98|258.68|7
1650417800000|2022-04-20 01:23:20|260.99|258.69|260.99|258.69|260.99|258.69|260.97|258.67|6
1650417810000|2022-04-20 01:23:30|260.98|258.68|261|258.7|261.01|258.71|260.98|258.68|6
1650417820000|2022-04-20 01:23:40|261.01|258.71|261.01|258.71|261.01|258.71|261.01|258.71|1
1650417830000|2022-04-20 01:23:50|261|258.7|260.99|258.69|261|258.7|260.99|258.69|2
1650417840000|2022-04-20 01:24:00|261|258.7|261.06|258.76|261.06|258.76|261|258.7|4
1650417850000|2022-04-20 01:24:10|261.05|258.75|261.71|259.41|261.71|259.41|261.05|258.75|18
1650417860000|2022-04-20 01:24:20|261.74|259.44|261.74|259.44|261.74|259.44|261.74|259.44|1
1650417870000|2022-04-20 01:24:30|261.75|259.45|261.75|259.45|261.75|259.45|261.75|259.45|1
1650417880000|2022-04-20 01:24:40|261.78|259.48|261.8|259.5|261.8|259.5|261.76|259.46|6
1650417890000|2022-04-20 01:24:50|261.81|259.51|261.28|258.98|261.81|259.51|261.28|258.98|13
1650417900000|2022-04-20 01:25:00|261.23|258.93|261.41|259.11|261.41|259.11|261.03|258.73|18
1650417910000|2022-04-20 01:25:10|261.42|259.12|261.61|259.31|261.61|259.31|261.42|259.12|7
1650417920000|2022-04-20 01:25:20|261.65|259.35|261.53|259.23|261.65|259.35|261.53|259.23|7
1650417930000|2022-04-20 01:25:30|261.51|259.21|261.38|259.08|261.51|259.21|261.37|259.07|12
1650417940000|2022-04-20 01:25:40|261.37|259.07|261.38|259.08|261.46|259.16|261.37|259.07|7
1650417950000|2022-04-20 01:25:50|261.42|259.12|261.39|259.09|261.53|259.23|261.39|259.09|12
1650417960000|2022-04-20 01:26:00|261.41|259.11|261.42|259.12|261.42|259.12|261.39|259.09|6
1650417970000|2022-04-20 01:26:10|261.47|259.17|261.53|259.23|261.53|259.23|261.47|259.17|7
1650417980000|2022-04-20 01:26:20|261.54|259.24|261.7|259.4|261.7|259.4|261.53|259.23|8
1650417990000|2022-04-20 01:26:30|261.69|259.39|261.57|259.27|261.69|259.39|261.57|259.27|10
1650418000000|2022-04-20 01:26:40|261.56|259.26|261.55|259.25|261.56|259.26|261.55|259.25|4
1650418010000|2022-04-20 01:26:50|261.52|259.22|261.51|259.21|261.54|259.24|261.51|259.21|6
1650418020000|2022-04-20 01:27:00|261.52|259.22|261.52|259.22|261.52|259.22|261.52|259.22|1
1650418030000|2022-04-20 01:27:10|261.53|259.23|261.52|259.22|261.53|259.23|261.52|259.22|2
1650418050000|2022-04-20 01:27:30|261.5|259.2|261.25|258.95|261.5|259.2|261.23|258.93|16
1650418060000|2022-04-20 01:27:40|261.32|259.02|261.38|259.08|261.38|259.08|261.28|258.98|11
1650418070000|2022-04-20 01:27:50|261.44|259.14|261.13|258.83|261.44|259.14|261.13|258.83|10
1650418080000|2022-04-20 01:28:00|261.07|258.77|261.39|259.09|261.39|259.09|261.07|258.77|11
1650418100000|2022-04-20 01:28:20|261.38|259.08|261.38|259.08|261.4|259.1|261.36|259.06|8
1650418110000|2022-04-20 01:28:30|261.41|259.11|261.47|259.17|261.48|259.18|261.41|259.11|7
1650418120000|2022-04-20 01:28:40|261.46|259.16|261.48|259.18|261.48|259.18|261.46|259.16|7
1650418130000|2022-04-20 01:28:50|261.5|259.2|261.5|259.2|261.5|259.2|261.5|259.2|1
1650418140000|2022-04-20 01:29:00|261.49|259.19|261.49|259.19|261.51|259.21|261.49|259.19|4
1650418150000|2022-04-20 01:29:10|261.5|259.2|261.49|259.19|261.5|259.2|261.49|259.19|4
1650418170000|2022-04-20 01:29:30|261.48|259.18|261.48|259.18|261.48|259.18|261.48|259.18|1
1650418180000|2022-04-20 01:29:40|261.49|259.19|261.51|259.21|261.52|259.22|261.49|259.19|7
1650418210000|2022-04-20 01:30:10|261.5|259.2|261.79|259.49|261.8|259.5|261.5|259.2|16
1650418220000|2022-04-20 01:30:20|261.8|259.5|261.65|259.35|261.84|259.54|261.65|259.35|13
1650418230000|2022-04-20 01:30:30|261.62|259.32|261.53|259.23|261.62|259.32|261.53|259.23|7
1650418240000|2022-04-20 01:30:40|261.55|259.25|261.56|259.26|261.56|259.26|261.52|259.22|6
1650418250000|2022-04-20 01:30:50|261.55|259.25|261.56|259.26|261.56|259.26|261.55|259.25|2
1650418260000|2022-04-20 01:31:00|261.55|259.25|261.49|259.19|261.55|259.25|261.49|259.19|5
1650418270000|2022-04-20 01:31:10|261.5|259.2|261.61|259.31|261.61|259.31|261.49|259.19|8
1650418280000|2022-04-20 01:31:20|261.63|259.33|261.61|259.31|261.63|259.33|261.61|259.31|5
1650418290000|2022-04-20 01:31:30|261.6|259.3|261.5|259.2|261.6|259.3|261.5|259.2|9
1650418300000|2022-04-20 01:31:40|261.49|259.19|261.41|259.11|261.49|259.19|261.41|259.11|6
1650418310000|2022-04-20 01:31:50|261.42|259.12|261.55|259.25|261.55|259.25|261.42|259.12|7
1650418320000|2022-04-20 01:32:00|261.54|259.24|261.62|259.32|261.63|259.33|261.54|259.24|5
1650418330000|2022-04-20 01:32:10|261.64|259.34|261.64|259.34|261.64|259.34|261.64|259.34|1
1650418340000|2022-04-20 01:32:20|261.65|259.35|261.79|259.49|261.79|259.49|261.64|259.34|17
1650418350000|2022-04-20 01:32:30|261.8|259.5|261.81|259.51|261.82|259.52|261.8|259.5|4
1650418360000|2022-04-20 01:32:40|261.8|259.5|261.63|259.33|261.81|259.51|261.63|259.33|6
1650418370000|2022-04-20 01:32:50|261.62|259.32|261.59|259.29|261.62|259.32|261.59|259.29|5
1650418380000|2022-04-20 01:33:00|261.58|259.28|261.58|259.28|261.58|259.28|261.58|259.28|1
1650418390000|2022-04-20 01:33:10|261.57|259.27|261.57|259.27|261.57|259.27|261.57|259.27|1
1650418400000|2022-04-20 01:33:20|261.58|259.28|261.52|259.22|261.58|259.28|261.52|259.22|3
1650418410000|2022-04-20 01:33:30|261.46|259.16|261.43|259.13|261.46|259.16|261.43|259.13|3
1650418420000|2022-04-20 01:33:40|261.44|259.14|261.44|259.14|261.44|259.14|261.44|259.14|1
1650418430000|2022-04-20 01:33:50|261.45|259.15|261.45|259.15|261.45|259.15|261.43|259.13|3
1650418440000|2022-04-20 01:34:00|261.42|259.12|261.42|259.12|261.42|259.12|261.4|259.1|5
1650418450000|2022-04-20 01:34:10|261.41|259.11|261.41|259.11|261.43|259.13|261.41|259.11|3
1650418460000|2022-04-20 01:34:20|261.43|259.13|261.44|259.14|261.45|259.15|261.41|259.11|11
1650418480000|2022-04-20 01:34:40|261.45|259.15|261.44|259.14|261.45|259.15|261.44|259.14|6
1650418490000|2022-04-20 01:34:50|261.42|259.12|261.39|259.09|261.44|259.14|261.39|259.09|6
1650418500000|2022-04-20 01:35:00|261.34|259.04|261.34|259.04|261.34|259.04|261.34|259.04|1
1650418520000|2022-04-20 01:35:20|261.36|259.06|261.36|259.06|261.36|259.06|261.36|259.06|1
1650418540000|2022-04-20 01:35:40|261.37|259.07|261.46|259.16|261.47|259.17|261.37|259.07|7
1650418550000|2022-04-20 01:35:50|261.47|259.17|261.52|259.22|261.52|259.22|261.45|259.15|4
1650418560000|2022-04-20 01:36:00|261.53|259.23|261.59|259.29|261.59|259.29|261.52|259.22|5
1650418570000|2022-04-20 01:36:10|261.58|259.28|261.58|259.28|261.59|259.29|261.58|259.28|3
1650418580000|2022-04-20 01:36:20|261.6|259.3|261.75|259.45|261.76|259.46|261.56|259.26|14
1650418590000|2022-04-20 01:36:30|261.81|259.51|261.87|259.57|261.89|259.59|261.8|259.5|6
1650418600000|2022-04-20 01:36:40|261.91|259.61|261.81|259.51|261.91|259.61|261.8|259.5|4
1650418610000|2022-04-20 01:36:50|261.82|259.52|261.98|259.68|261.98|259.68|261.8|259.5|8
1650418620000|2022-04-20 01:37:00|262|259.7|261.9|259.6|262|259.7|261.9|259.6|5
1650418630000|2022-04-20 01:37:10|261.89|259.59|261.98|259.68|261.98|259.68|261.87|259.57|7
1650418640000|2022-04-20 01:37:20|261.97|259.67|261.98|259.68|262|259.7|261.97|259.67|6
1650418650000|2022-04-20 01:37:30|261.9|259.6|261.9|259.6|261.92|259.62|261.9|259.6|3
1650418670000|2022-04-20 01:37:50|261.95|259.65|261.98|259.68|261.98|259.68|261.95|259.65|2
1650418680000|2022-04-20 01:38:00|262.02|259.72|262|259.7|262.02|259.72|261.94|259.64|12
1650418690000|2022-04-20 01:38:10|261.98|259.68|262.01|259.71|262.03|259.73|261.98|259.68|4
1650418700000|2022-04-20 01:38:20|262|259.7|261.95|259.65|262.03|259.73|261.95|259.65|5
1650418710000|2022-04-20 01:38:30|261.98|259.68|261.98|259.68|261.99|259.69|261.96|259.66|4
1650418720000|2022-04-20 01:38:40|261.96|259.66|262.1|259.8|262.1|259.8|261.96|259.66|2
1650418730000|2022-04-20 01:38:50|262.11|259.81|262.11|259.81|262.11|259.81|262.11|259.81|1
1650418740000|2022-04-20 01:39:00|262.13|259.83|262.13|259.83|262.13|259.83|262.11|259.81|6
1650418750000|2022-04-20 01:39:10|262.15|259.85|262.26|259.96|262.28|259.98|262.15|259.85|3
1650418760000|2022-04-20 01:39:20|262.28|259.98|262.26|259.96|262.28|259.98|262.26|259.96|2
1650418770000|2022-04-20 01:39:30|262.28|259.98|262.26|259.96|262.28|259.98|262.26|259.96|2
1650418780000|2022-04-20 01:39:40|262.28|259.98|262.26|259.96|262.28|259.98|262.23|259.93|5
1650418790000|2022-04-20 01:39:50|262.29|259.99|262.27|259.97|262.3|260|262.26|259.96|7
1650418800000|2022-04-20 01:40:00|262.29|259.99|262.37|260.07|262.37|260.07|262.26|259.96|8
1650418810000|2022-04-20 01:40:10|262.36|260.06|262.36|260.06|262.36|260.06|262.36|260.06|1
1650418820000|2022-04-20 01:40:20|262.37|260.07|262.37|260.07|262.37|260.07|262.37|260.07|1
1650418830000|2022-04-20 01:40:30|262.36|260.06|262.36|260.06|262.36|260.06|262.36|260.06|1
1650418840000|2022-04-20 01:40:40|262.37|260.07|262.33|260.03|262.37|260.07|262.33|260.03|4
1650418850000|2022-04-20 01:40:50|262.32|260.02|262.32|260.02|262.32|260.02|262.32|260.02|1
1650418860000|2022-04-20 01:41:00|262.28|259.98|262.29|259.99|262.32|260.02|262.28|259.98|3
1650418870000|2022-04-20 01:41:10|262.32|260.02|262.31|260.01|262.32|260.02|262.28|259.98|5
1650418880000|2022-04-20 01:41:20|262.3|260|262.16|259.86|262.3|260|262.16|259.86|14
1650418900000|2022-04-20 01:41:40|262.04|259.74|261.93|259.63|262.04|259.74|261.93|259.63|5
1650418910000|2022-04-20 01:41:50|261.95|259.65|261.95|259.65|261.96|259.66|261.93|259.63|6
1650418920000|2022-04-20 01:42:00|261.97|259.67|261.97|259.67|261.97|259.67|261.92|259.62|6
1650418930000|2022-04-20 01:42:10|261.94|259.64|262.01|259.71|262.02|259.72|261.94|259.64|6
1650418940000|2022-04-20 01:42:20|262.02|259.72|262.05|259.75|262.05|259.75|262|259.7|10
1650418950000|2022-04-20 01:42:30|262.04|259.74|262.04|259.74|262.1|259.8|262.03|259.73|9
1650418960000|2022-04-20 01:42:40|262.03|259.73|262.14|259.84|262.16|259.86|262.02|259.72|8
1650418970000|2022-04-20 01:42:50|262.15|259.85|262.09|259.79|262.2|259.9|262.08|259.78|8
1650418980000|2022-04-20 01:43:00|262.13|259.83|262.14|259.84|262.14|259.84|262.09|259.79|4
1650418990000|2022-04-20 01:43:10|262.16|259.86|262.14|259.84|262.16|259.86|262.14|259.84|2
1650419000000|2022-04-20 01:43:20|262.12|259.82|261.95|259.65|262.12|259.82|261.95|259.65|4
1650419010000|2022-04-20 01:43:30|261.94|259.64|261.93|259.63|261.94|259.64|261.92|259.62|5
1650419020000|2022-04-20 01:43:40|261.95|259.65|261.92|259.62|261.95|259.65|261.92|259.62|4
1650419030000|2022-04-20 01:43:50|261.93|259.63|261.93|259.63|261.94|259.64|261.92|259.62|8
1650419040000|2022-04-20 01:44:00|261.92|259.62|261.87|259.57|261.92|259.62|261.87|259.57|5
1650419050000|2022-04-20 01:44:10|261.88|259.58|261.87|259.57|261.88|259.58|261.87|259.57|4
1650419060000|2022-04-20 01:44:20|261.88|259.58|261.91|259.61|261.91|259.61|261.87|259.57|3
1650419070000|2022-04-20 01:44:30|261.92|259.62|261.91|259.61|261.93|259.63|261.91|259.61|3
1650419080000|2022-04-20 01:44:40|261.92|259.62|261.91|259.61|261.92|259.62|261.91|259.61|2
1650419090000|2022-04-20 01:44:50|261.9|259.6|261.91|259.61|261.92|259.62|261.9|259.6|4
1650419100000|2022-04-20 01:45:00|261.92|259.62|261.87|259.57|261.92|259.62|261.86|259.56|10
1650419110000|2022-04-20 01:45:10|261.86|259.56|261.87|259.57|261.87|259.57|261.86|259.56|2
1650419120000|2022-04-20 01:45:20|261.89|259.59|261.86|259.56|261.89|259.59|261.84|259.54|4
1650419130000|2022-04-20 01:45:30|261.88|259.58|261.88|259.58|261.91|259.61|261.87|259.57|5
1650419140000|2022-04-20 01:45:40|261.87|259.57|261.87|259.57|261.87|259.57|261.86|259.56|3
1650419150000|2022-04-20 01:45:50|261.88|259.58|261.85|259.55|261.88|259.58|261.85|259.55|9
1650419160000|2022-04-20 01:46:00|261.86|259.56|261.93|259.63|261.93|259.63|261.85|259.55|6
1650419170000|2022-04-20 01:46:10|261.92|259.62|261.93|259.63|261.93|259.63|261.92|259.62|4
1650419180000|2022-04-20 01:46:20|261.97|259.67|262.01|259.71|262.01|259.71|261.93|259.63|10
1650419190000|2022-04-20 01:46:30|262.02|259.72|262.01|259.71|262.04|259.74|262.01|259.71|6
1650419200000|2022-04-20 01:46:40|262.02|259.72|262.01|259.71|262.02|259.72|262.01|259.71|2
1650419210000|2022-04-20 01:46:50|262|259.7|261.92|259.62|262|259.7|261.92|259.62|4
1650419220000|2022-04-20 01:47:00|261.93|259.63|261.97|259.67|261.99|259.69|261.93|259.63|8
1650419230000|2022-04-20 01:47:10|261.98|259.68|261.93|259.63|261.98|259.68|261.93|259.63|9
1650419240000|2022-04-20 01:47:20|261.95|259.65|261.92|259.62|261.95|259.65|261.91|259.61|4
1650419250000|2022-04-20 01:47:30|261.93|259.63|262.02|259.72|262.02|259.72|261.93|259.63|7
1650419260000|2022-04-20 01:47:40|262.01|259.71|262.02|259.72|262.02|259.72|262.01|259.71|2
1650419270000|2022-04-20 01:47:50|262.05|259.75|262.01|259.71|262.05|259.75|262.01|259.71|5
1650419280000|2022-04-20 01:48:00|262.02|259.72|262.02|259.72|262.03|259.73|262.01|259.71|7
1650419290000|2022-04-20 01:48:10|262.01|259.71|262.02|259.72|262.04|259.74|262.01|259.71|4
1650419300000|2022-04-20 01:48:20|262.03|259.73|262.02|259.72|262.03|259.73|262.01|259.71|4
1650419310000|2022-04-20 01:48:30|262.04|259.74|262.01|259.71|262.04|259.74|262.01|259.71|2
1650419320000|2022-04-20 01:48:40|262.02|259.72|261.97|259.67|262.04|259.74|261.96|259.66|12
1650419330000|2022-04-20 01:48:50|261.96|259.66|261.96|259.66|262|259.7|261.96|259.66|8
1650419340000|2022-04-20 01:49:00|261.94|259.64|261.97|259.67|262|259.7|261.93|259.63|7
1650419350000|2022-04-20 01:49:10|262|259.7|262.01|259.71|262.02|259.72|261.97|259.67|7
1650419360000|2022-04-20 01:49:20|262.02|259.72|262.1|259.8|262.1|259.8|262.01|259.71|8
1650419370000|2022-04-20 01:49:30|262.11|259.81|262.1|259.8|262.11|259.81|262.1|259.8|2
1650419380000|2022-04-20 01:49:40|262.11|259.81|262.1|259.8|262.11|259.81|262.1|259.8|2
1650419390000|2022-04-20 01:49:50|262.13|259.83|262.22|259.92|262.25|259.95|262.13|259.83|10
1650419400000|2022-04-20 01:50:00|262.23|259.93|262.23|259.93|262.24|259.94|262.22|259.92|4
1650419410000|2022-04-20 01:50:10|262.24|259.94|261.69|259.39|262.25|259.95|261.69|259.39|23
1650419420000|2022-04-20 01:50:20|261.67|259.37|261.93|259.63|261.93|259.63|261.56|259.26|26
1650419430000|2022-04-20 01:50:30|262|259.7|262.24|259.94|262.25|259.95|262|259.7|12
1650419440000|2022-04-20 01:50:40|262.18|259.88|262.01|259.71|262.18|259.88|261.97|259.67|11
1650419450000|2022-04-20 01:50:50|262.02|259.72|262.02|259.72|262.02|259.72|262.01|259.71|3
1650419460000|2022-04-20 01:51:00|262.03|259.73|262.31|260.01|262.33|260.03|262.01|259.71|20
1650419470000|2022-04-20 01:51:10|262.3|260|262.08|259.78|262.31|260.01|262.03|259.73|19
1650419480000|2022-04-20 01:51:20|262.09|259.79|262|259.7|262.15|259.85|261.99|259.69|10
1650419490000|2022-04-20 01:51:30|262.01|259.71|261.97|259.67|262.01|259.71|261.95|259.65|7
1650419500000|2022-04-20 01:51:40|261.95|259.65|262.06|259.76|262.06|259.76|261.94|259.64|8
1650419510000|2022-04-20 01:51:50|262.04|259.74|261.94|259.64|262.04|259.74|261.91|259.61|12
1650419520000|2022-04-20 01:52:00|261.93|259.63|261.77|259.47|261.93|259.63|261.76|259.46|15
1650419530000|2022-04-20 01:52:10|261.76|259.46|261.82|259.52|261.89|259.59|261.76|259.46|14
1650419540000|2022-04-20 01:52:20|261.81|259.51|261.8|259.5|261.81|259.51|261.8|259.5|2
1650419550000|2022-04-20 01:52:30|261.81|259.51|261.92|259.62|261.93|259.63|261.81|259.51|13
1650419560000|2022-04-20 01:52:40|261.91|259.61|262.02|259.72|262.02|259.72|261.91|259.61|8
1650419570000|2022-04-20 01:52:50|262.05|259.75|262|259.7|262.09|259.79|262|259.7|7
1650419580000|2022-04-20 01:53:00|262.01|259.71|261.96|259.66|262.02|259.72|261.96|259.66|8
1650419590000|2022-04-20 01:53:10|261.98|259.68|261.9|259.6|261.98|259.68|261.89|259.59|10
1650419600000|2022-04-20 01:53:20|261.87|259.57|261.92|259.62|261.92|259.62|261.79|259.49|15
1650419610000|2022-04-20 01:53:30|261.93|259.63|262.16|259.86|262.16|259.86|261.93|259.63|16
1650419620000|2022-04-20 01:53:40|262.21|259.91|262.18|259.88|262.22|259.92|262.18|259.88|5
1650419630000|2022-04-20 01:53:50|262.14|259.84|262.23|259.93|262.24|259.94|262.1|259.8|9
1650419640000|2022-04-20 01:54:00|262.22|259.92|262.01|259.71|262.22|259.92|262.01|259.71|11
1650419650000|2022-04-20 01:54:10|262.04|259.74|262.01|259.71|262.04|259.74|262.01|259.71|4
1650419660000|2022-04-20 01:54:20|261.98|259.68|261.93|259.63|262.01|259.71|261.93|259.63|7
1650419670000|2022-04-20 01:54:30|261.95|259.65|261.88|259.58|262.01|259.71|261.87|259.57|12
1650419680000|2022-04-20 01:54:40|261.87|259.57|261.88|259.58|261.89|259.59|261.87|259.57|3
1650419690000|2022-04-20 01:54:50|261.87|259.57|261.91|259.61|261.91|259.61|261.87|259.57|2
1650419700000|2022-04-20 01:55:00|261.95|259.65|261.92|259.62|262.01|259.71|261.9|259.6|8
1650419710000|2022-04-20 01:55:10|261.96|259.66|261.95|259.65|261.98|259.68|261.91|259.61|8
1650419720000|2022-04-20 01:55:20|261.94|259.64|261.91|259.61|261.94|259.64|261.9|259.6|8
1650419730000|2022-04-20 01:55:30|261.92|259.62|261.9|259.6|261.92|259.62|261.9|259.6|4
1650419740000|2022-04-20 01:55:40|261.85|259.55|261.86|259.56|261.87|259.57|261.83|259.53|6
1650419750000|2022-04-20 01:55:50|261.9|259.6|261.93|259.63|261.99|259.69|261.88|259.58|15
1650419760000|2022-04-20 01:56:00|261.95|259.65|261.95|259.65|261.95|259.65|261.95|259.65|1
1650419770000|2022-04-20 01:56:10|261.94|259.64|261.93|259.63|261.94|259.64|261.93|259.63|2
1650419780000|2022-04-20 01:56:20|261.98|259.68|261.93|259.63|261.98|259.68|261.93|259.63|7
1650419790000|2022-04-20 01:56:30|261.91|259.61|261.91|259.61|261.91|259.61|261.91|259.61|1
1650419800000|2022-04-20 01:56:40|261.94|259.64|261.91|259.61|261.94|259.64|261.91|259.61|7
1650419820000|2022-04-20 01:57:00|261.96|259.66|262.12|259.82|262.14|259.84|261.96|259.66|12
1650419830000|2022-04-20 01:57:10|262.19|259.89|262.36|260.06|262.36|260.06|262.19|259.89|5
1650419840000|2022-04-20 01:57:20|262.35|260.05|262.38|260.08|262.45|260.15|262.34|260.04|7
1650419850000|2022-04-20 01:57:30|262.39|260.09|262.26|259.96|262.39|260.09|262.26|259.96|9
1650419860000|2022-04-20 01:57:40|262.25|259.95|262.09|259.79|262.25|259.95|262.09|259.79|9
1650419870000|2022-04-20 01:57:50|262.1|259.8|262.09|259.79|262.1|259.8|262.05|259.75|6
1650419880000|2022-04-20 01:58:00|262.08|259.78|262.09|259.79|262.1|259.8|262.07|259.77|5
1650419890000|2022-04-20 01:58:10|262.1|259.8|262.09|259.79|262.1|259.8|262.06|259.76|6
1650419900000|2022-04-20 01:58:20|262.08|259.78|262|259.7|262.09|259.79|262|259.7|6
1650419910000|2022-04-20 01:58:30|262.01|259.71|261.88|259.58|262.02|259.72|261.88|259.58|15
1650419920000|2022-04-20 01:58:40|261.87|259.57|261.92|259.62|261.92|259.62|261.87|259.57|13
1650419930000|2022-04-20 01:58:50|261.93|259.63|261.93|259.63|261.93|259.63|261.92|259.62|3
1650419940000|2022-04-20 01:59:00|261.94|259.64|261.98|259.68|261.99|259.69|261.94|259.64|9
1650419950000|2022-04-20 01:59:10|261.99|259.69|261.99|259.69|261.99|259.69|261.99|259.69|1
1650419960000|2022-04-20 01:59:20|261.98|259.68|261.99|259.69|261.99|259.69|261.98|259.68|2
1650419970000|2022-04-20 01:59:30|261.98|259.68|262|259.7|262|259.7|261.98|259.68|7
1650419990000|2022-04-20 01:59:50|261.99|259.69|262.03|259.73|262.03|259.73|261.98|259.68|7
1650420000000|2022-04-20 02:00:00|262.04|259.74|262.36|260.06|262.36|260.06|262|259.7|14
1650420010000|2022-04-20 02:00:10|262.35|260.05|262.34|260.04|262.35|260.05|262.34|260.04|6
1650420020000|2022-04-20 02:00:20|262.35|260.05|262.44|260.14|262.44|260.14|262.32|260.02|11
1650420030000|2022-04-20 02:00:30|262.48|260.18|262.32|260.02|262.48|260.18|262.32|260.02|8
1650420040000|2022-04-20 02:00:40|262.34|260.04|262.31|260.01|262.34|260.04|262.28|259.98|13
1650420050000|2022-04-20 02:00:50|262.32|260.02|262.4|260.1|262.43|260.13|262.31|260.01|10
1650420060000|2022-04-20 02:01:00|262.43|260.13|262.42|260.12|262.46|260.16|262.42|260.12|9
1650420070000|2022-04-20 02:01:10|262.44|260.14|262.48|260.18|262.48|260.18|262.44|260.14|5
1650420080000|2022-04-20 02:01:20|262.5|260.2|262.48|260.18|262.5|260.2|262.48|260.18|2
1650420090000|2022-04-20 02:01:30|262.5|260.2|262.47|260.17|262.51|260.21|262.47|260.17|5
1650420100000|2022-04-20 02:01:40|262.48|260.18|262.51|260.21|262.51|260.21|262.45|260.15|7
1650420110000|2022-04-20 02:01:50|262.52|260.22|262.52|260.22|262.52|260.22|262.52|260.22|1
1650420120000|2022-04-20 02:02:00|262.51|260.21|262.42|260.12|262.53|260.23|262.41|260.11|11
1650420130000|2022-04-20 02:02:10|262.41|260.11|262.23|259.93|262.41|260.11|262.23|259.93|16
1650420140000|2022-04-20 02:02:20|262.22|259.92|262.27|259.97|262.27|259.97|262.22|259.92|3
1650420150000|2022-04-20 02:02:30|262.28|259.98|262.29|259.99|262.31|260.01|262.28|259.98|4
1650420160000|2022-04-20 02:02:40|262.28|259.98|262.15|259.85|262.32|260.02|262.15|259.85|3
1650420170000|2022-04-20 02:02:50|262.14|259.84|262.1|259.8|262.14|259.84|262.1|259.8|7
1650420180000|2022-04-20 02:03:00|262.14|259.84|262.15|259.85|262.15|259.85|262.14|259.84|2
1650420190000|2022-04-20 02:03:10|262.14|259.84|262.11|259.81|262.17|259.87|262.11|259.81|6
1650420200000|2022-04-20 02:03:20|262.13|259.83|262.18|259.88|262.18|259.88|262.13|259.83|4
1650420210000|2022-04-20 02:03:30|262.17|259.87|262.17|259.87|262.17|259.87|262.17|259.87|1
1650420220000|2022-04-20 02:03:40|262.18|259.88|262.34|260.04|262.35|260.05|262.17|259.87|8
1650420230000|2022-04-20 02:03:50|262.35|260.05|262.35|260.05|262.43|260.13|262.35|260.05|11
1650420240000|2022-04-20 02:04:00|262.36|260.06|262.38|260.08|262.41|260.11|262.36|260.06|8
1650420250000|2022-04-20 02:04:10|262.37|260.07|262.37|260.07|262.37|260.07|262.37|260.07|1
1650420260000|2022-04-20 02:04:20|262.36|260.06|262.37|260.07|262.4|260.1|262.32|260.02|14
1650420270000|2022-04-20 02:04:30|262.38|260.08|262.38|260.08|262.38|260.08|262.37|260.07|5
1650420290000|2022-04-20 02:04:50|262.4|260.1|262.51|260.21|262.52|260.22|262.4|260.1|9
1650420300000|2022-04-20 02:05:00|262.47|260.17|262.39|260.09|262.48|260.18|262.38|260.08|12
1650420310000|2022-04-20 02:05:10|262.38|260.08|262.43|260.13|262.43|260.13|262.38|260.08|5
1650420320000|2022-04-20 02:05:20|262.42|260.12|262.4|260.1|262.42|260.12|262.4|260.1|5
1650420340000|2022-04-20 02:05:40|262.39|260.09|262.37|260.07|262.39|260.09|262.36|260.06|4
1650420350000|2022-04-20 02:05:50|262.36|260.06|262.36|260.06|262.36|260.06|262.36|260.06|1
1650420370000|2022-04-20 02:06:10|262.37|260.07|262.37|260.07|262.4|260.1|262.36|260.06|7
1650420380000|2022-04-20 02:06:20|262.36|260.06|262.39|260.09|262.39|260.09|262.36|260.06|4
1650420390000|2022-04-20 02:06:30|262.38|260.08|262.32|260.02|262.38|260.08|262.31|260.01|9
1650420410000|2022-04-20 02:06:50|262.33|260.03|262.32|260.02|262.33|260.03|262.32|260.02|2
1650420420000|2022-04-20 02:07:00|262.3|260|262.43|260.13|262.45|260.15|262.3|260|6
1650420430000|2022-04-20 02:07:10|262.44|260.14|262.28|259.98|262.44|260.14|262.28|259.98|8
1650420440000|2022-04-20 02:07:20|262.26|259.96|262.11|259.81|262.26|259.96|262.11|259.81|8
1650420450000|2022-04-20 02:07:30|262.12|259.82|262.28|259.98|262.29|259.99|262.12|259.82|13
1650420460000|2022-04-20 02:07:40|262.32|260.02|262.35|260.05|262.35|260.05|262.32|260.02|5
1650420470000|2022-04-20 02:07:50|262.36|260.06|262.37|260.07|262.41|260.11|262.35|260.05|6
1650420480000|2022-04-20 02:08:00|262.44|260.14|262.52|260.22|262.56|260.26|262.44|260.14|12
1650420490000|2022-04-20 02:08:10|262.53|260.23|262.54|260.24|262.55|260.25|262.53|260.23|3
1650420500000|2022-04-20 02:08:20|262.52|260.22|262.66|260.36|262.67|260.37|262.52|260.22|13
1650420510000|2022-04-20 02:08:30|262.7|260.4|262.66|260.36|262.7|260.4|262.65|260.35|7
1650420520000|2022-04-20 02:08:40|262.64|260.34|262.62|260.32|262.66|260.36|262.61|260.31|9
1650420530000|2022-04-20 02:08:50|262.61|260.31|262.45|260.15|262.61|260.31|262.45|260.15|19
1650420540000|2022-04-20 02:09:00|262.46|260.16|262.57|260.27|262.61|260.31|262.45|260.15|18
1650420550000|2022-04-20 02:09:10|262.61|260.31|262.64|260.34|262.66|260.36|262.59|260.29|12
1650420560000|2022-04-20 02:09:20|262.63|260.33|262.62|260.32|262.67|260.37|262.61|260.31|7
1650420570000|2022-04-20 02:09:30|262.64|260.34|262.62|260.32|262.64|260.34|262.62|260.32|2
1650420580000|2022-04-20 02:09:40|262.61|260.31|262.54|260.24|262.61|260.31|262.54|260.24|7
1650420590000|2022-04-20 02:09:50|262.53|260.23|262.58|260.28|262.58|260.28|262.53|260.23|5
1650420600000|2022-04-20 02:10:00|262.6|260.3|262.62|260.32|262.64|260.34|262.57|260.27|10
1650420610000|2022-04-20 02:10:10|262.63|260.33|262.66|260.36|262.66|260.36|262.63|260.33|2
1650420620000|2022-04-20 02:10:20|262.65|260.35|262.66|260.36|262.66|260.36|262.65|260.35|4
1650420630000|2022-04-20 02:10:30|262.67|260.37|262.66|260.36|262.67|260.37|262.61|260.31|5
1650420640000|2022-04-20 02:10:40|262.65|260.35|262.66|260.36|262.68|260.38|262.65|260.35|4
1650420650000|2022-04-20 02:10:50|262.67|260.37|262.66|260.36|262.7|260.4|262.61|260.31|4
1650420660000|2022-04-20 02:11:00|262.7|260.4|262.59|260.29|262.7|260.4|262.59|260.29|13
1650420670000|2022-04-20 02:11:10|262.58|260.28|262.61|260.31|262.62|260.32|262.58|260.28|9
1650420680000|2022-04-20 02:11:20|262.63|260.33|262.64|260.34|262.64|260.34|262.61|260.31|5
1650420690000|2022-04-20 02:11:30|262.62|260.32|262.94|260.64|263.12|260.82|262.61|260.31|16
1650420700000|2022-04-20 02:11:40|262.97|260.67|263.06|260.76|263.1|260.8|262.97|260.67|9
1650420710000|2022-04-20 02:11:50|263.1|260.8|263.3|261|263.3|261|263.1|260.8|16
1650420720000|2022-04-20 02:12:00|263.29|260.99|263.28|260.98|263.37|261.07|263.24|260.94|20
1650420730000|2022-04-20 02:12:10|263.26|260.96|263.49|261.19|263.64|261.34|263.19|260.89|26
1650420740000|2022-04-20 02:12:20|263.52|261.22|263.61|261.31|263.83|261.53|263.52|261.22|26
1650420750000|2022-04-20 02:12:30|263.64|261.34|263.51|261.21|263.66|261.36|263.51|261.21|20
1650420760000|2022-04-20 02:12:40|263.53|261.23|263.51|261.21|263.53|261.23|263.51|261.21|3
1650420770000|2022-04-20 02:12:50|263.49|261.19|263.52|261.22|263.54|261.24|263.49|261.19|7
1650420780000|2022-04-20 02:13:00|263.51|261.21|263.33|261.03|263.52|261.22|263.33|261.03|16
1650420790000|2022-04-20 02:13:10|263.34|261.04|263.24|260.94|263.34|261.04|263.22|260.92|9
1650420800000|2022-04-20 02:13:20|263.25|260.95|263.37|261.07|263.38|261.08|263.24|260.94|10
1650420810000|2022-04-20 02:13:30|263.36|261.06|263.45|261.15|263.45|261.15|263.36|261.06|8
1650420820000|2022-04-20 02:13:40|263.46|261.16|263.5|261.2|263.59|261.29|263.45|261.15|16
1650420830000|2022-04-20 02:13:50|263.49|261.19|263.43|261.13|263.52|261.22|263.41|261.11|11
1650420840000|2022-04-20 02:14:00|263.42|261.12|263.8|261.5|263.8|261.5|263.4|261.1|17
1650420850000|2022-04-20 02:14:10|263.75|261.45|263.8|261.5|263.82|261.52|263.7|261.4|15
1650420860000|2022-04-20 02:14:20|263.81|261.51|264.38|262.08|264.38|262.08|263.74|261.44|16
1650420870000|2022-04-20 02:14:30|264.33|262.03|263.83|261.53|264.33|262.03|263.83|261.53|26
1650420880000|2022-04-20 02:14:40|263.8|261.5|263.67|261.37|263.8|261.5|263.67|261.37|12
1650420890000|2022-04-20 02:14:50|263.63|261.33|263.81|261.51|263.81|261.51|263.63|261.33|7
1650420900000|2022-04-20 02:15:00|263.82|261.52|263.91|261.61|263.94|261.64|263.82|261.52|10
1650420910000|2022-04-20 02:15:10|263.85|261.55|263.8|261.5|263.9|261.6|263.79|261.49|19
1650420920000|2022-04-20 02:15:20|263.82|261.52|263.92|261.62|263.92|261.62|263.8|261.5|8
1650420930000|2022-04-20 02:15:30|263.91|261.61|264.1|261.8|264.18|261.88|263.91|261.61|15
1650420940000|2022-04-20 02:15:40|264.05|261.75|264.01|261.71|264.05|261.75|264|261.7|10
1650420950000|2022-04-20 02:15:50|264.02|261.72|263.94|261.64|264.02|261.72|263.94|261.64|5
1650420960000|2022-04-20 02:16:00|263.92|261.62|263.94|261.64|263.94|261.64|263.9|261.6|5
1650420970000|2022-04-20 02:16:10|263.95|261.65|263.81|261.51|264|261.7|263.78|261.48|13
1650420980000|2022-04-20 02:16:20|263.8|261.5|263.74|261.44|263.8|261.5|263.74|261.44|10
1650420990000|2022-04-20 02:16:30|263.73|261.43|263.55|261.25|263.73|261.43|263.55|261.25|13
1650421010000|2022-04-20 02:16:50|263.57|261.27|263.75|261.45|263.77|261.47|263.56|261.26|9
1650421020000|2022-04-20 02:17:00|263.74|261.44|263.81|261.51|263.83|261.53|263.71|261.41|14
1650421030000|2022-04-20 02:17:10|263.82|261.52|263.82|261.52|263.83|261.53|263.82|261.52|3
1650421040000|2022-04-20 02:17:20|263.81|261.51|264|261.7|264|261.7|263.81|261.51|13
1650421050000|2022-04-20 02:17:30|263.98|261.68|263.99|261.69|264.11|261.81|263.98|261.68|11
1650421060000|2022-04-20 02:17:40|263.88|261.58|263.9|261.6|264.01|261.71|263.87|261.57|18
1650421070000|2022-04-20 02:17:50|263.91|261.61|263.94|261.64|263.94|261.64|263.9|261.6|5
1650421080000|2022-04-20 02:18:00|263.92|261.62|263.96|261.66|263.96|261.66|263.92|261.62|3
1650421090000|2022-04-20 02:18:10|263.92|261.62|263.9|261.6|263.96|261.66|263.87|261.57|6
1650421100000|2022-04-20 02:18:20|263.92|261.62|263.85|261.55|263.92|261.62|263.85|261.55|3
1650421110000|2022-04-20 02:18:30|263.86|261.56|263.92|261.62|263.92|261.62|263.85|261.55|7
1650421120000|2022-04-20 02:18:40|263.91|261.61|263.93|261.63|263.98|261.68|263.87|261.57|13
1650421130000|2022-04-20 02:18:50|263.92|261.62|263.84|261.54|263.96|261.66|263.84|261.54|12
1650421140000|2022-04-20 02:19:00|263.83|261.53|263.85|261.55|263.87|261.57|263.78|261.48|12
1650421150000|2022-04-20 02:19:10|263.87|261.57|263.84|261.54|263.9|261.6|263.83|261.53|8
1650421160000|2022-04-20 02:19:20|263.85|261.55|263.83|261.53|263.85|261.55|263.83|261.53|3
1650421170000|2022-04-20 02:19:30|263.84|261.54|263.78|261.48|263.86|261.56|263.78|261.48|10
1650421180000|2022-04-20 02:19:40|263.77|261.47|263.63|261.33|263.77|261.47|263.59|261.29|15
1650421190000|2022-04-20 02:19:50|263.62|261.32|263.48|261.18|263.62|261.32|263.47|261.17|13
1650421200000|2022-04-20 02:20:00|263.47|261.17|263.75|261.45|263.85|261.55|263.47|261.17|18
1650421210000|2022-04-20 02:20:10|263.76|261.46|263.67|261.37|263.79|261.49|263.6|261.3|21
1650421220000|2022-04-20 02:20:20|263.65|261.35|263.58|261.28|263.65|261.35|263.42|261.12|9
1650421230000|2022-04-20 02:20:30|263.56|261.26|263.55|261.25|263.66|261.36|263.54|261.24|16
1650421240000|2022-04-20 02:20:40|263.54|261.24|263.33|261.03|263.54|261.24|263.33|261.03|16
1650421250000|2022-04-20 02:20:50|263.32|261.02|263.25|260.95|263.32|261.02|263|260.7|14
1650421260000|2022-04-20 02:21:00|263.27|260.97|263.55|261.25|263.56|261.26|263.26|260.96|20
1650421270000|2022-04-20 02:21:10|263.56|261.26|263.64|261.34|263.78|261.48|263.56|261.26|18
1650421280000|2022-04-20 02:21:20|263.66|261.36|263.51|261.21|263.66|261.36|263.51|261.21|10
1650421290000|2022-04-20 02:21:30|263.46|261.16|263.58|261.28|263.68|261.38|263.45|261.15|16
1650421300000|2022-04-20 02:21:40|263.6|261.3|263.73|261.43|263.73|261.43|263.6|261.3|6
1650421310000|2022-04-20 02:21:50|263.74|261.44|263.82|261.52|263.82|261.52|263.74|261.44|8
1650421320000|2022-04-20 02:22:00|263.84|261.54|263.76|261.46|263.84|261.54|263.76|261.46|8
1650421330000|2022-04-20 02:22:10|263.75|261.45|263.67|261.37|263.75|261.45|263.66|261.36|7
1650421340000|2022-04-20 02:22:20|263.65|261.35|263.58|261.28|263.66|261.36|263.56|261.26|7
1650421350000|2022-04-20 02:22:30|263.57|261.27|263.57|261.27|263.58|261.28|263.57|261.27|3
1650421360000|2022-04-20 02:22:40|263.56|261.26|263.73|261.43|263.78|261.48|263.5|261.2|12
1650421370000|2022-04-20 02:22:50|263.76|261.46|263.7|261.4|263.78|261.48|263.68|261.38|8
1650421380000|2022-04-20 02:23:00|263.6|261.3|263.67|261.37|263.69|261.39|263.6|261.3|6
1650421390000|2022-04-20 02:23:10|263.68|261.38|263.51|261.21|263.68|261.38|263.51|261.21|11
1650421400000|2022-04-20 02:23:20|263.48|261.18|263.43|261.13|263.49|261.19|263.43|261.13|6
1650421410000|2022-04-20 02:23:30|263.41|261.11|263.42|261.12|263.43|261.13|263.41|261.11|4
1650421420000|2022-04-20 02:23:40|263.43|261.13|263.45|261.15|263.49|261.19|263.41|261.11|11
1650421430000|2022-04-20 02:23:50|263.43|261.13|263.37|261.07|263.43|261.13|263.37|261.07|7
1650421440000|2022-04-20 02:24:00|263.31|261.01|263.34|261.04|263.43|261.13|263.31|261.01|12
1650421450000|2022-04-20 02:24:10|263.35|261.05|263.57|261.27|263.57|261.27|263.35|261.05|17
1650421460000|2022-04-20 02:24:20|263.54|261.24|263.46|261.16|263.54|261.24|263.42|261.12|12
1650421470000|2022-04-20 02:24:30|263.5|261.2|263.44|261.14|263.5|261.2|263.44|261.14|8
1650421480000|2022-04-20 02:24:40|263.43|261.13|263.16|260.86|263.43|261.13|263.16|260.86|22
1650421490000|2022-04-20 02:24:50|263.15|260.85|263.01|260.71|263.15|260.85|262.94|260.64|16
1650421500000|2022-04-20 02:25:00|263.03|260.73|262.96|260.66|263.03|260.73|262.94|260.64|9
1650421510000|2022-04-20 02:25:10|262.98|260.68|262.91|260.61|262.99|260.69|262.91|260.61|11
1650421520000|2022-04-20 02:25:20|262.92|260.62|263|260.7|263.02|260.72|262.92|260.62|10
1650421530000|2022-04-20 02:25:30|262.99|260.69|263|260.7|263|260.7|262.99|260.69|2
1650421540000|2022-04-20 02:25:40|263.03|260.73|262.94|260.64|263.03|260.73|262.94|260.64|2
1650421550000|2022-04-20 02:25:50|262.95|260.65|262.93|260.63|262.96|260.66|262.93|260.63|6
1650421560000|2022-04-20 02:26:00|262.92|260.62|262.94|260.64|262.99|260.69|262.9|260.6|12
1650421570000|2022-04-20 02:26:10|262.92|260.62|262.87|260.57|262.97|260.67|262.85|260.55|13
1650421580000|2022-04-20 02:26:20|262.86|260.56|262.86|260.56|262.87|260.57|262.85|260.55|8
1650421590000|2022-04-20 02:26:30|262.85|260.55|262.72|260.42|262.85|260.55|262.72|260.42|11
1650421600000|2022-04-20 02:26:40|262.68|260.38|262.61|260.31|262.69|260.39|262.61|260.31|12
1650421610000|2022-04-20 02:26:50|262.62|260.32|262.57|260.27|262.62|260.32|262.54|260.24|6
1650421620000|2022-04-20 02:27:00|262.55|260.25|262.53|260.23|262.55|260.25|262.53|260.23|2
1650421630000|2022-04-20 02:27:10|262.54|260.24|262.64|260.34|262.65|260.35|262.52|260.22|10
1650421640000|2022-04-20 02:27:20|262.67|260.37|262.67|260.37|262.67|260.37|262.67|260.37|1
1650421650000|2022-04-20 02:27:30|262.66|260.36|262.6|260.3|262.66|260.36|262.6|260.3|6
1650421660000|2022-04-20 02:27:40|262.61|260.31|262.62|260.32|262.62|260.32|262.6|260.3|4
1650421670000|2022-04-20 02:27:50|262.64|260.34|262.64|260.34|262.64|260.34|262.64|260.34|1
1650421690000|2022-04-20 02:28:10|262.63|260.33|262.61|260.31|262.63|260.33|262.61|260.31|2
1650421700000|2022-04-20 02:28:20|262.58|260.28|262.58|260.28|262.58|260.28|262.58|260.28|1
1650421710000|2022-04-20 02:28:30|262.57|260.27|262.6|260.3|262.61|260.31|262.56|260.26|7
1650421720000|2022-04-20 02:28:40|262.58|260.28|262.56|260.26|262.61|260.31|262.55|260.25|7
1650421730000|2022-04-20 02:28:50|262.59|260.29|262.62|260.32|262.62|260.32|262.57|260.27|7
1650421740000|2022-04-20 02:29:00|262.64|260.34|262.73|260.43|262.74|260.44|262.64|260.34|7
1650421750000|2022-04-20 02:29:10|262.72|260.42|262.69|260.39|262.77|260.47|262.69|260.39|9
1650421760000|2022-04-20 02:29:20|262.68|260.38|262.68|260.38|262.68|260.38|262.67|260.37|5
1650421770000|2022-04-20 02:29:30|262.66|260.36|262.54|260.24|262.66|260.36|262.54|260.24|8
1650421780000|2022-04-20 02:29:40|262.55|260.25|262.44|260.14|262.55|260.25|262.44|260.14|8
1650421790000|2022-04-20 02:29:50|262.43|260.13|262.38|260.08|262.43|260.13|262.38|260.08|8
1650421800000|2022-04-20 02:30:00|262.39|260.09|262.41|260.11|262.42|260.12|262.37|260.07|5
1650421810000|2022-04-20 02:30:10|262.4|260.1|262.39|260.09|262.4|260.1|262.34|260.04|6
1650421820000|2022-04-20 02:30:20|262.38|260.08|262.4|260.1|262.46|260.16|262.38|260.08|10
1650421830000|2022-04-20 02:30:30|262.37|260.07|262.38|260.08|262.38|260.08|262.37|260.07|6
1650421840000|2022-04-20 02:30:40|262.35|260.05|262.35|260.05|262.35|260.05|262.35|260.05|1
1650421850000|2022-04-20 02:30:50|262.34|260.04|262.35|260.05|262.35|260.05|262.33|260.03|4
1650421860000|2022-04-20 02:31:00|262.34|260.04|262.09|259.79|262.34|260.04|262.08|259.78|7
1650421870000|2022-04-20 02:31:10|262.1|259.8|262.02|259.72|262.1|259.8|262.02|259.72|6
1650421880000|2022-04-20 02:31:20|262.01|259.71|262.01|259.71|262.01|259.71|261.99|259.69|6
1650421890000|2022-04-20 02:31:30|262|259.7|262|259.7|262.01|259.71|262|259.7|7
1650421900000|2022-04-20 02:31:40|261.99|259.69|261.98|259.68|261.99|259.69|261.98|259.68|2
1650421910000|2022-04-20 02:31:50|261.99|259.69|262.05|259.75|262.05|259.75|261.98|259.68|6
1650421920000|2022-04-20 02:32:00|262.06|259.76|262|259.7|262.06|259.76|262|259.7|7
1650421930000|2022-04-20 02:32:10|261.98|259.68|261.99|259.69|261.99|259.69|261.97|259.67|4
1650421940000|2022-04-20 02:32:20|261.96|259.66|261.96|259.66|261.98|259.68|261.95|259.65|6
1650421950000|2022-04-20 02:32:30|261.95|259.65|261.96|259.66|261.96|259.66|261.94|259.64|8
1650421960000|2022-04-20 02:32:40|261.95|259.65|261.95|259.65|261.96|259.66|261.95|259.65|15
1650421970000|2022-04-20 02:32:50|261.93|259.63|261.92|259.62|261.94|259.64|261.92|259.62|3
1650421980000|2022-04-20 02:33:00|261.91|259.61|261.92|259.62|261.92|259.62|261.91|259.61|2
1650421990000|2022-04-20 02:33:10|261.94|259.64|262.18|259.88|262.18|259.88|261.94|259.64|9
1650422000000|2022-04-20 02:33:20|262.2|259.9|262.43|260.13|262.43|260.13|262.2|259.9|15
1650422010000|2022-04-20 02:33:30|262.39|260.09|262.4|260.1|262.4|260.1|262.38|260.08|3
1650422020000|2022-04-20 02:33:40|262.46|260.16|262.45|260.15|262.46|260.16|262.45|260.15|2
1650422040000|2022-04-20 02:34:00|262.43|260.13|262.42|260.12|262.44|260.14|262.4|260.1|7
1650422050000|2022-04-20 02:34:10|262.43|260.13|262.45|260.15|262.47|260.17|262.42|260.12|8
1650422060000|2022-04-20 02:34:20|262.4|260.1|262.45|260.15|262.45|260.15|262.4|260.1|3
1650422070000|2022-04-20 02:34:30|262.46|260.16|262.45|260.15|262.46|260.16|262.45|260.15|2
1650422080000|2022-04-20 02:34:40|262.44|260.14|262.44|260.14|262.44|260.14|262.44|260.14|1
1650422090000|2022-04-20 02:34:50|262.45|260.15|262.46|260.16|262.46|260.16|262.45|260.15|4
1650422100000|2022-04-20 02:35:00|262.47|260.17|262.46|260.16|262.5|260.2|262.45|260.15|13
1650422110000|2022-04-20 02:35:10|262.47|260.17|262.56|260.26|262.56|260.26|262.47|260.17|7
1650422120000|2022-04-20 02:35:20|262.55|260.25|262.57|260.27|262.57|260.27|262.55|260.25|3
1650422130000|2022-04-20 02:35:30|262.56|260.26|262.56|260.26|262.56|260.26|262.56|260.26|1
1650422140000|2022-04-20 02:35:40|262.54|260.24|262.59|260.29|262.62|260.32|262.52|260.22|7
1650422150000|2022-04-20 02:35:50|262.61|260.31|262.69|260.39|262.69|260.39|262.61|260.31|9
1650422160000|2022-04-20 02:36:00|262.73|260.43|262.54|260.24|262.73|260.43|262.54|260.24|9
1650422170000|2022-04-20 02:36:10|262.45|260.15|262.34|260.04|262.56|260.26|262.34|260.04|16
1650422180000|2022-04-20 02:36:20|262.32|260.02|262.32|260.02|262.36|260.06|262.29|259.99|10
1650422190000|2022-04-20 02:36:30|262.33|260.03|262.28|259.98|262.36|260.06|262.28|259.98|16
1650422200000|2022-04-20 02:36:40|262.29|259.99|262.29|259.99|262.29|259.99|262.28|259.98|3
1650422210000|2022-04-20 02:36:50|262.27|259.97|262.27|259.97|262.27|259.97|262.27|259.97|1
1650422220000|2022-04-20 02:37:00|262.26|259.96|262.29|259.99|262.29|259.99|262.26|259.96|4
1650422230000|2022-04-20 02:37:10|262.3|260|262.36|260.06|262.36|260.06|262.28|259.98|11
1650422240000|2022-04-20 02:37:20|262.42|260.12|262.3|260|262.42|260.12|262.3|260|9
1650422260000|2022-04-20 02:37:40|262.29|259.99|262.28|259.98|262.29|259.99|262.28|259.98|2
1650422270000|2022-04-20 02:37:50|262.27|259.97|262.29|259.99|262.29|259.99|262.27|259.97|3
1650422280000|2022-04-20 02:38:00|262.28|259.98|262.26|259.96|262.29|259.99|262.19|259.89|10
1650422290000|2022-04-20 02:38:10|262.21|259.91|262.24|259.94|262.24|259.94|262.21|259.91|4
1650422300000|2022-04-20 02:38:20|262.25|259.95|262.25|259.95|262.25|259.95|262.22|259.92|3
1650422310000|2022-04-20 02:38:30|262.24|259.94|262.25|259.95|262.26|259.96|262.2|259.9|6
1650422320000|2022-04-20 02:38:40|262.24|259.94|262.24|259.94|262.24|259.94|262.24|259.94|1
1650422340000|2022-04-20 02:39:00|262.25|259.95|262.25|259.95|262.25|259.95|262.25|259.95|1
1650422350000|2022-04-20 02:39:10|262.24|259.94|262.25|259.95|262.25|259.95|262.22|259.92|12
1650422360000|2022-04-20 02:39:20|262.24|259.94|262.22|259.92|262.24|259.94|262.19|259.89|8
1650422370000|2022-04-20 02:39:30|262.23|259.93|262.22|259.92|262.23|259.93|262.2|259.9|4
1650422380000|2022-04-20 02:39:40|262.2|259.9|262.25|259.95|262.26|259.96|262.2|259.9|6
1650422390000|2022-04-20 02:39:50|262.22|259.92|262.22|259.92|262.25|259.95|262.21|259.91|11
1650422400000|2022-04-20 02:40:00|262.23|259.93|262.26|259.96|262.26|259.96|262.22|259.92|6
1650422410000|2022-04-20 02:40:10|262.25|259.95|262.25|259.95|262.26|259.96|262.22|259.92|7
1650422420000|2022-04-20 02:40:20|262.24|259.94|262.26|259.96|262.27|259.97|262.23|259.93|12
1650422430000|2022-04-20 02:40:30|262.25|259.95|262.26|259.96|262.26|259.96|262.25|259.95|2
1650422440000|2022-04-20 02:40:40|262.28|259.98|262.28|259.98|262.28|259.98|262.28|259.98|1
1650422450000|2022-04-20 02:40:50|262.29|259.99|262.28|259.98|262.29|259.99|262.28|259.98|2
1650422460000|2022-04-20 02:41:00|262.27|259.97|262.28|259.98|262.28|259.98|262.26|259.96|7
1650422470000|2022-04-20 02:41:10|262.29|259.99|262.28|259.98|262.29|259.99|262.28|259.98|2
1650422480000|2022-04-20 02:41:20|262.29|259.99|262.09|259.79|262.29|259.99|262.09|259.79|8
1650422490000|2022-04-20 02:41:30|262.08|259.78|262.07|259.77|262.08|259.78|262.07|259.77|2
1650422500000|2022-04-20 02:41:40|262.08|259.78|262.08|259.78|262.08|259.78|262.05|259.75|3
1650422510000|2022-04-20 02:41:50|262.1|259.8|262.47|260.17|262.53|260.23|262.1|259.8|10
1650422520000|2022-04-20 02:42:00|262.49|260.19|262.69|260.39|262.73|260.43|262.48|260.18|15
1650422530000|2022-04-20 02:42:10|262.7|260.4|262.94|260.64|263.15|260.85|262.65|260.35|20
1650422540000|2022-04-20 02:42:20|262.95|260.65|262.91|260.61|262.95|260.65|262.9|260.6|4
1650422560000|2022-04-20 02:42:40|262.92|260.62|262.92|260.62|262.92|260.62|262.91|260.61|3
1650422570000|2022-04-20 02:42:50|262.93|260.63|262.91|260.61|262.93|260.63|262.91|260.61|2
1650422580000|2022-04-20 02:43:00|262.92|260.62|262.92|260.62|262.96|260.66|262.92|260.62|6
1650422600000|2022-04-20 02:43:20|262.91|260.61|262.91|260.61|262.93|260.63|262.91|260.61|6
1650422610000|2022-04-20 02:43:30|262.92|260.62|262.92|260.62|262.92|260.62|262.92|260.62|1
1650422620000|2022-04-20 02:43:40|262.91|260.61|263.08|260.78|263.08|260.78|262.91|260.61|7
1650422630000|2022-04-20 02:43:50|263.11|260.81|263.11|260.81|263.11|260.81|263.11|260.81|1
1650422640000|2022-04-20 02:44:00|263.09|260.79|262.99|260.69|263.09|260.79|262.99|260.69|6
1650422650000|2022-04-20 02:44:10|262.98|260.68|262.99|260.69|262.99|260.69|262.98|260.68|2
1650422660000|2022-04-20 02:44:20|263|260.7|262.92|260.62|263|260.7|262.9|260.6|8
1650422670000|2022-04-20 02:44:30|262.94|260.64|262.98|260.68|263.01|260.71|262.94|260.64|6
1650422680000|2022-04-20 02:44:40|262.91|260.61|262.91|260.61|262.93|260.63|262.9|260.6|6
1650422690000|2022-04-20 02:44:50|263.01|260.71|262.91|260.61|263.01|260.71|262.9|260.6|4
1650422700000|2022-04-20 02:45:00|262.93|260.63|262.95|260.65|262.95|260.65|262.92|260.62|6
1650422710000|2022-04-20 02:45:10|262.93|260.63|262.93|260.63|262.95|260.65|262.92|260.62|5
1650422720000|2022-04-20 02:45:20|262.96|260.66|262.83|260.53|262.97|260.67|262.81|260.51|11
1650422730000|2022-04-20 02:45:30|262.82|260.52|262.84|260.54|262.89|260.59|262.82|260.52|7
1650422740000|2022-04-20 02:45:40|262.83|260.53|263.01|260.71|263.01|260.71|262.83|260.53|14
1650422750000|2022-04-20 02:45:50|263.02|260.72|263.12|260.82|263.12|260.82|263.02|260.72|5
1650422760000|2022-04-20 02:46:00|263.11|260.81|263.4|261.1|263.4|261.1|263.11|260.81|8
1650422770000|2022-04-20 02:46:10|263.41|261.11|263.41|261.11|263.41|261.11|263.41|261.11|1
1650422780000|2022-04-20 02:46:20|263.4|261.1|263.51|261.21|263.51|261.21|263.4|261.1|5
1650422790000|2022-04-20 02:46:30|263.54|261.24|263.54|261.24|263.55|261.25|263.54|261.24|3
1650422800000|2022-04-20 02:46:40|263.53|261.23|263.39|261.09|263.53|261.23|263.39|261.09|10
1650422810000|2022-04-20 02:46:50|263.34|261.04|263.41|261.11|263.41|261.11|263.33|261.03|10
1650422820000|2022-04-20 02:47:00|263.47|261.17|263.45|261.15|263.52|261.22|263.44|261.14|9
1650422830000|2022-04-20 02:47:10|263.43|261.13|263.43|261.13|263.43|261.13|263.43|261.13|1
1650422840000|2022-04-20 02:47:20|263.42|261.12|263.4|261.1|263.42|261.12|263.4|261.1|2
1650422850000|2022-04-20 02:47:30|263.39|261.09|263.39|261.09|263.39|261.09|263.39|261.09|1
1650422870000|2022-04-20 02:47:50|263.42|261.12|263.4|261.1|263.43|261.13|263.39|261.09|4
1650422880000|2022-04-20 02:48:00|263.41|261.11|263.4|261.1|263.41|261.11|263.4|261.1|2
1650422890000|2022-04-20 02:48:10|263.41|261.11|263.4|261.1|263.41|261.11|263.4|261.1|2
1650422900000|2022-04-20 02:48:20|263.33|261.03|263.36|261.06|263.42|261.12|263.22|260.92|12
1650422910000|2022-04-20 02:48:30|263.4|261.1|263.39|261.09|263.4|261.1|263.39|261.09|2
1650422930000|2022-04-20 02:48:50|263.36|261.06|263.37|261.07|263.37|261.07|263.36|261.06|2
1650422940000|2022-04-20 02:49:00|263.38|261.08|263.22|260.92|263.44|261.14|263.22|260.92|14
1650422950000|2022-04-20 02:49:10|263.23|260.93|263.01|260.71|263.23|260.93|262.99|260.69|14
1650422960000|2022-04-20 02:49:20|263.02|260.72|263.02|260.72|263.03|260.73|263.02|260.72|3
1650422970000|2022-04-20 02:49:30|263.01|260.71|263|260.7|263.01|260.71|263|260.7|4
1650422980000|2022-04-20 02:49:40|263.02|260.72|263.01|260.71|263.03|260.73|263.01|260.71|3
1650423000000|2022-04-20 02:50:00|263.05|260.75|263.02|260.72|263.1|260.8|263.01|260.71|5
1650423010000|2022-04-20 02:50:10|263.01|260.71|262.96|260.66|263.03|260.73|262.96|260.66|4
1650423020000|2022-04-20 02:50:20|263|260.7|263.02|260.72|263.02|260.72|263|260.7|3
1650423050000|2022-04-20 02:50:50|263.05|260.75|263.29|260.99|263.33|261.03|263.05|260.75|13
1650423060000|2022-04-20 02:51:00|263.3|261|263.36|261.06|263.42|261.12|263.27|260.97|15
1650423070000|2022-04-20 02:51:10|263.35|261.05|263.38|261.08|263.38|261.08|263.35|261.05|2
1650423080000|2022-04-20 02:51:20|263.35|261.05|263.35|261.05|263.48|261.18|263.25|260.95|20
1650423090000|2022-04-20 02:51:30|263.36|261.06|263.36|261.06|263.36|261.06|263.3|261|5
1650423100000|2022-04-20 02:51:40|263.34|261.04|263.35|261.05|263.37|261.07|263.34|261.04|4
1650423110000|2022-04-20 02:51:50|263.34|261.04|263.3|261|263.34|261.04|263.3|261|7
1650423120000|2022-04-20 02:52:00|263.28|260.98|263.29|260.99|263.31|261.01|263.26|260.96|5
1650423130000|2022-04-20 02:52:10|263.3|261|263.3|261|263.3|261|263.28|260.98|3
1650423140000|2022-04-20 02:52:20|263.28|260.98|263.29|260.99|263.3|261|263.28|260.98|4
1650423150000|2022-04-20 02:52:30|263.32|261.02|263.28|260.98|263.32|261.02|263.28|260.98|5
1650423160000|2022-04-20 02:52:40|263.25|260.95|263.27|260.97|263.28|260.98|263.24|260.94|6
1650423170000|2022-04-20 02:52:50|263.28|260.98|263.25|260.95|263.3|261|263.25|260.95|8
1650423180000|2022-04-20 02:53:00|263.26|260.96|263.32|261.02|263.32|261.02|263.26|260.96|8
1650423190000|2022-04-20 02:53:10|263.31|261.01|263.32|261.02|263.32|261.02|263.31|261.01|2
1650423200000|2022-04-20 02:53:20|263.31|261.01|263.31|261.01|263.31|261.01|263.31|261.01|1
1650423210000|2022-04-20 02:53:30|263.32|261.02|263.31|261.01|263.32|261.02|263.31|261.01|2
1650423230000|2022-04-20 02:53:50|263.3|261|263.3|261|263.3|261|263.3|261|1
1650423240000|2022-04-20 02:54:00|263.31|261.01|263.31|261.01|263.31|261.01|263.3|261|3
1650423250000|2022-04-20 02:54:10|263.3|261|263.6|261.3|263.6|261.3|263.3|261|9
1650423260000|2022-04-20 02:54:20|263.61|261.31|263.61|261.31|263.61|261.31|263.61|261.31|1
1650423280000|2022-04-20 02:54:40|263.64|261.34|263.65|261.35|263.67|261.37|263.64|261.34|4
1650423290000|2022-04-20 02:54:50|263.67|261.37|263.7|261.4|263.7|261.4|263.67|261.37|4
1650423300000|2022-04-20 02:55:00|263.69|261.39|263.82|261.52|263.82|261.52|263.69|261.39|11
1650423310000|2022-04-20 02:55:10|263.86|261.56|263.98|261.68|263.98|261.68|263.85|261.55|6
1650423320000|2022-04-20 02:55:20|263.99|261.69|264.01|261.71|264.01|261.71|263.95|261.65|7
1650423330000|2022-04-20 02:55:30|263.98|261.68|263.93|261.63|263.98|261.68|263.92|261.62|4
1650423340000|2022-04-20 02:55:40|263.92|261.62|263.93|261.63|263.93|261.63|263.9|261.6|4
1650423350000|2022-04-20 02:55:50|263.92|261.62|263.9|261.6|263.92|261.62|263.89|261.59|6
1650423360000|2022-04-20 02:56:00|263.88|261.58|263.83|261.53|263.92|261.62|263.82|261.52|14
1650423380000|2022-04-20 02:56:20|263.82|261.52|263.68|261.38|263.82|261.52|263.68|261.38|8
1650423390000|2022-04-20 02:56:30|263.69|261.39|263.69|261.39|263.72|261.42|263.68|261.38|14
1650423400000|2022-04-20 02:56:40|263.68|261.38|263.56|261.26|263.68|261.38|263.56|261.26|11
1650423410000|2022-04-20 02:56:50|263.55|261.25|263.54|261.24|263.55|261.25|263.54|261.24|2
1650423420000|2022-04-20 02:57:00|263.53|261.23|263.53|261.23|263.53|261.23|263.52|261.22|3
1650423430000|2022-04-20 02:57:10|263.52|261.22|263.64|261.34|263.64|261.34|263.52|261.22|10
1650423440000|2022-04-20 02:57:20|263.66|261.36|263.66|261.36|263.66|261.36|263.66|261.36|1
1650423450000|2022-04-20 02:57:30|263.68|261.38|263.67|261.37|263.69|261.39|263.67|261.37|4
1650423460000|2022-04-20 02:57:40|263.68|261.38|263.67|261.37|263.68|261.38|263.64|261.34|7
1650423470000|2022-04-20 02:57:50|263.68|261.38|263.77|261.47|263.77|261.47|263.68|261.38|6
1650423480000|2022-04-20 02:58:00|263.82|261.52|263.83|261.53|263.83|261.53|263.82|261.52|2
1650423490000|2022-04-20 02:58:10|263.82|261.52|263.81|261.51|263.83|261.53|263.81|261.51|3
1650423500000|2022-04-20 02:58:20|263.83|261.53|263.87|261.57|263.88|261.58|263.83|261.53|4
1650423510000|2022-04-20 02:58:30|263.84|261.54|263.83|261.53|263.85|261.55|263.83|261.53|4
1650423520000|2022-04-20 02:58:40|263.84|261.54|263.84|261.54|263.84|261.54|263.84|261.54|1
1650423530000|2022-04-20 02:58:50|263.83|261.53|263.91|261.61|263.92|261.62|263.83|261.53|6
1650423540000|2022-04-20 02:59:00|263.94|261.64|264|261.7|264.01|261.71|263.91|261.61|7
1650423550000|2022-04-20 02:59:10|263.98|261.68|264.01|261.71|264.01|261.71|263.98|261.68|3
1650423560000|2022-04-20 02:59:20|264.04|261.74|264.04|261.74|264.04|261.74|264.04|261.74|1
1650423570000|2022-04-20 02:59:30|264.09|261.79|264.09|261.79|264.09|261.79|264.09|261.79|1
1650423590000|2022-04-20 02:59:50|264.05|261.75|263.66|261.36|264.05|261.75|263.66|261.36|9
1650423600000|2022-04-20 03:00:00|263.67|261.37|263.92|261.62|263.92|261.62|263.67|261.37|12
1650423610000|2022-04-20 03:00:10|263.93|261.63|263.93|261.63|263.93|261.63|263.92|261.62|5
1650423620000|2022-04-20 03:00:20|263.94|261.64|263.94|261.64|263.94|261.64|263.93|261.63|3
1650423630000|2022-04-20 03:00:30|263.95|261.65|263.65|261.35|263.95|261.65|263.65|261.35|16
1650423640000|2022-04-20 03:00:40|263.64|261.34|263.75|261.45|263.82|261.52|263.64|261.34|8
1650423650000|2022-04-20 03:00:50|263.76|261.46|263.76|261.46|263.76|261.46|263.76|261.46|1
1650423660000|2022-04-20 03:01:00|263.79|261.49|263.55|261.25|263.79|261.49|263.55|261.25|19
1650423670000|2022-04-20 03:01:10|263.53|261.23|263.34|261.04|263.53|261.23|263.34|261.04|14
1650423680000|2022-04-20 03:01:20|263.35|261.05|263.29|260.99|263.48|261.18|263.29|260.99|13
1650423690000|2022-04-20 03:01:30|263.27|260.97|263.28|260.98|263.3|261|263.26|260.96|8
1650423700000|2022-04-20 03:01:40|263.29|260.99|263.29|260.99|263.31|261.01|263.29|260.99|6
1650423710000|2022-04-20 03:01:50|263.3|261|263.3|261|263.3|261|263.3|261|1
1650423720000|2022-04-20 03:02:00|263.29|260.99|263.3|261|263.3|261|263.29|260.99|2
1650423730000|2022-04-20 03:02:10|263.29|260.99|263.45|261.15|263.49|261.19|263.27|260.97|14
1650423740000|2022-04-20 03:02:20|263.46|261.16|263.46|261.16|263.49|261.19|263.45|261.15|4
1650423750000|2022-04-20 03:02:30|263.47|261.17|263.46|261.16|263.49|261.19|263.46|261.16|3
1650423760000|2022-04-20 03:02:40|263.47|261.17|263.46|261.16|263.48|261.18|263.42|261.12|5
1650423770000|2022-04-20 03:02:50|263.45|261.15|263.44|261.14|263.45|261.15|263.42|261.12|5
1650423780000|2022-04-20 03:03:00|263.45|261.15|263.45|261.15|263.46|261.16|263.43|261.13|7
1650423790000|2022-04-20 03:03:10|263.46|261.16|263.47|261.17|263.47|261.17|263.46|261.16|2
1650423800000|2022-04-20 03:03:20|263.46|261.16|263.46|261.16|263.49|261.19|263.46|261.16|4
1650423810000|2022-04-20 03:03:30|263.42|261.12|263.34|261.04|263.42|261.12|263.34|261.04|8
1650423820000|2022-04-20 03:03:40|263.33|261.03|263.31|261.01|263.33|261.03|263.29|260.99|11
1650423830000|2022-04-20 03:03:50|263.32|261.02|263.31|261.01|263.34|261.04|263.31|261.01|7
1650423840000|2022-04-20 03:04:00|263.3|261|263.3|261|263.33|261.03|263.29|260.99|11
1650423850000|2022-04-20 03:04:10|263.31|261.01|263.29|260.99|263.31|261.01|263.29|260.99|3
1650423860000|2022-04-20 03:04:20|263.27|260.97|263.32|261.02|263.32|261.02|263.27|260.97|6
1650423880000|2022-04-20 03:04:40|263.3|261|263.26|260.96|263.32|261.02|263.26|260.96|8
1650423890000|2022-04-20 03:04:50|263.27|260.97|263.25|260.95|263.27|260.97|263.25|260.95|2
1650423900000|2022-04-20 03:05:00|263.22|260.92|263.36|261.06|263.38|261.08|263.22|260.92|10
1650423910000|2022-04-20 03:05:10|263.35|261.05|263.37|261.07|263.37|261.07|263.35|261.05|2
1650423920000|2022-04-20 03:05:20|263.39|261.09|263.43|261.13|263.46|261.16|263.39|261.09|3
1650423930000|2022-04-20 03:05:30|263.44|261.14|263.44|261.14|263.44|261.14|263.43|261.13|3
1650423940000|2022-04-20 03:05:40|263.42|261.12|263.31|261.01|263.42|261.12|263.31|261.01|10
1650423950000|2022-04-20 03:05:50|263.3|261|263.24|260.94|263.32|261.02|263.24|260.94|7
1650423960000|2022-04-20 03:06:00|263.23|260.93|263.23|260.93|263.25|260.95|263.23|260.93|3
1650423970000|2022-04-20 03:06:10|263.22|260.92|263.18|260.88|263.22|260.92|263.18|260.88|4
1650423980000|2022-04-20 03:06:20|263.19|260.89|263.28|260.98|263.29|260.99|263.16|260.86|10
1650423990000|2022-04-20 03:06:30|263.32|261.02|263.36|261.06|263.36|261.06|263.23|260.93|8
1650424010000|2022-04-20 03:06:50|263.37|261.07|263.37|261.07|263.43|261.13|263.35|261.05|9
1650424020000|2022-04-20 03:07:00|263.38|261.08|263.47|261.17|263.48|261.18|263.37|261.07|12
1650424030000|2022-04-20 03:07:10|263.48|261.18|263.49|261.19|263.52|261.22|263.44|261.14|5
1650424040000|2022-04-20 03:07:20|263.53|261.23|263.56|261.26|263.6|261.3|263.53|261.23|8
1650424050000|2022-04-20 03:07:30|263.57|261.27|263.61|261.31|263.61|261.31|263.53|261.23|6
1650424060000|2022-04-20 03:07:40|263.6|261.3|263.55|261.25|263.6|261.3|263.55|261.25|9
1650424070000|2022-04-20 03:07:50|263.54|261.24|263.46|261.16|263.57|261.27|263.45|261.15|9
1650424080000|2022-04-20 03:08:00|263.47|261.17|263.53|261.23|263.54|261.24|263.47|261.17|8
1650424090000|2022-04-20 03:08:10|263.52|261.22|263.52|261.22|263.52|261.22|263.52|261.22|1
1650424100000|2022-04-20 03:08:20|263.51|261.21|263.46|261.16|263.52|261.22|263.46|261.16|5
1650424110000|2022-04-20 03:08:30|263.43|261.13|263.45|261.15|263.45|261.15|263.41|261.11|5
1650424120000|2022-04-20 03:08:40|263.44|261.14|263.42|261.12|263.46|261.16|263.42|261.12|6
1650424130000|2022-04-20 03:08:50|263.41|261.11|263.41|261.11|263.41|261.11|263.41|261.11|1
1650424140000|2022-04-20 03:09:00|263.43|261.13|263.41|261.11|263.45|261.15|263.41|261.11|5
1650424150000|2022-04-20 03:09:10|263.4|261.1|263.41|261.11|263.41|261.11|263.4|261.1|2
1650424160000|2022-04-20 03:09:20|263.39|261.09|263.24|260.94|263.41|261.11|263.24|260.94|15
1650424170000|2022-04-20 03:09:30|263.28|260.98|263.33|261.03|263.33|261.03|263.21|260.91|17
1650424180000|2022-04-20 03:09:40|263.32|261.02|263.34|261.04|263.34|261.04|263.32|261.02|2
1650424190000|2022-04-20 03:09:50|263.33|261.03|263.39|261.09|263.39|261.09|263.33|261.03|12
1650424200000|2022-04-20 03:10:00|263.38|261.08|263.42|261.12|263.44|261.14|263.37|261.07|11
1650424210000|2022-04-20 03:10:10|263.44|261.14|263.39|261.09|263.44|261.14|263.37|261.07|11
1650424220000|2022-04-20 03:10:20|263.4|261.1|263.29|260.99|263.4|261.1|263.29|260.99|10
1650424230000|2022-04-20 03:10:30|263.3|261|263.31|261.01|263.31|261.01|263.3|261|2
1650424250000|2022-04-20 03:10:50|263.29|260.99|263.28|260.98|263.29|260.99|263.28|260.98|2
1650424260000|2022-04-20 03:11:00|263.27|260.97|263.26|260.96|263.28|260.98|263.26|260.96|4
1650424270000|2022-04-20 03:11:10|263.27|260.97|263.25|260.95|263.27|260.97|263.25|260.95|4
1650424280000|2022-04-20 03:11:20|263.24|260.94|263.23|260.93|263.26|260.96|263.23|260.93|5
1650424290000|2022-04-20 03:11:30|263.22|260.92|263.23|260.93|263.23|260.93|263.22|260.92|2
1650424300000|2022-04-20 03:11:40|263.22|260.92|263.23|260.93|263.23|260.93|263.22|260.92|2
1650424310000|2022-04-20 03:11:50|263.21|260.91|263.22|260.92|263.23|260.93|263.21|260.91|3
1650424320000|2022-04-20 03:12:00|263.21|260.91|263.22|260.92|263.22|260.92|263.21|260.91|2
1650424330000|2022-04-20 03:12:10|263.2|260.9|263.09|260.79|263.22|260.92|263.07|260.77|10
1650424340000|2022-04-20 03:12:20|263.1|260.8|263.11|260.81|263.15|260.85|263.09|260.79|15
1650424350000|2022-04-20 03:12:30|263.1|260.8|263.1|260.8|263.1|260.8|263.1|260.8|1
1650424360000|2022-04-20 03:12:40|263.09|260.79|263.31|261.01|263.31|261.01|263.09|260.79|8
1650424370000|2022-04-20 03:12:50|263.34|261.04|263.34|261.04|263.35|261.05|263.32|261.02|6
1650424380000|2022-04-20 03:13:00|263.35|261.05|263.44|261.14|263.44|261.14|263.33|261.03|10
1650424390000|2022-04-20 03:13:10|263.42|261.12|263.33|261.03|263.42|261.12|263.28|260.98|12
1650424400000|2022-04-20 03:13:20|263.34|261.04|263.31|261.01|263.34|261.04|263.31|261.01|5
1650424410000|2022-04-20 03:13:30|263.32|261.02|263.26|260.96|263.32|261.02|263.26|260.96|2
1650424420000|2022-04-20 03:13:40|263.27|260.97|263.07|260.77|263.27|260.97|263.07|260.77|6
1650424430000|2022-04-20 03:13:50|263.08|260.78|263.07|260.77|263.08|260.78|263.07|260.77|2
1650424440000|2022-04-20 03:14:00|263.06|260.76|263.07|260.77|263.07|260.77|263.06|260.76|2
1650424460000|2022-04-20 03:14:20|263.08|260.78|263.07|260.77|263.08|260.78|263.07|260.77|2
1650424470000|2022-04-20 03:14:30|263.24|260.94|263.28|260.98|263.28|260.98|263.24|260.94|3
1650424480000|2022-04-20 03:14:40|263.25|260.95|263.08|260.78|263.29|260.99|263.08|260.78|12
1650424490000|2022-04-20 03:14:50|263.07|260.77|262.99|260.69|263.07|260.77|262.99|260.69|9
1650424500000|2022-04-20 03:15:00|262.98|260.68|263|260.7|263|260.7|262.98|260.68|22
1650424510000|2022-04-20 03:15:10|262.99|260.69|263.04|260.74|263.04|260.74|262.99|260.69|9
1650424520000|2022-04-20 03:15:20|263.03|260.73|263.06|260.76|263.06|260.76|263.03|260.73|4
1650424530000|2022-04-20 03:15:30|263.07|260.77|263.07|260.77|263.08|260.78|263.07|260.77|3
1650424540000|2022-04-20 03:15:40|263.25|260.95|263.27|260.97|263.29|260.99|263.25|260.95|3
1650424550000|2022-04-20 03:15:50|263.28|260.98|263.36|261.06|263.36|261.06|263.28|260.98|15
1650424560000|2022-04-20 03:16:00|263.37|261.07|263.37|261.07|263.37|261.07|263.37|261.07|1
1650424580000|2022-04-20 03:16:20|263.36|261.06|263.32|261.02|263.36|261.06|263.31|261.01|8
1650424590000|2022-04-20 03:16:30|263.27|260.97|263|260.7|263.27|260.97|262.99|260.69|11
1650424600000|2022-04-20 03:16:40|263.01|260.71|263|260.7|263.02|260.72|263|260.7|5
1650424610000|2022-04-20 03:16:50|262.99|260.69|262.99|260.69|262.99|260.69|262.99|260.69|1
1650424620000|2022-04-20 03:17:00|262.98|260.68|263|260.7|263.01|260.71|262.98|260.68|4
1650424630000|2022-04-20 03:17:10|263.01|260.71|263.05|260.75|263.05|260.75|263|260.7|4
1650424640000|2022-04-20 03:17:20|263.07|260.77|263.07|260.77|263.07|260.77|263.07|260.77|1
1650424650000|2022-04-20 03:17:30|263.05|260.75|263.02|260.72|263.05|260.75|263.02|260.72|3
1650424660000|2022-04-20 03:17:40|263|260.7|263.01|260.71|263.01|260.71|263|260.7|4
1650424670000|2022-04-20 03:17:50|263.03|260.73|263.05|260.75|263.05|260.75|263.02|260.72|4
1650424680000|2022-04-20 03:18:00|263.06|260.76|263.08|260.78|263.09|260.79|263.06|260.76|6
1650424690000|2022-04-20 03:18:10|263.09|260.79|263.31|261.01|263.31|261.01|263.09|260.79|5
1650424700000|2022-04-20 03:18:20|263.32|261.02|263.3|261|263.33|261.03|263.3|261|6
1650424720000|2022-04-20 03:18:40|263.09|260.79|263.07|260.77|263.09|260.79|263.07|260.77|2
1650424730000|2022-04-20 03:18:50|263.08|260.78|262.96|260.66|263.08|260.78|262.96|260.66|6
1650424740000|2022-04-20 03:19:00|262.94|260.64|262.94|260.64|262.95|260.65|262.93|260.63|5
1650424750000|2022-04-20 03:19:10|262.91|260.61|262.93|260.63|262.93|260.63|262.91|260.61|3
1650424760000|2022-04-20 03:19:20|262.95|260.65|262.95|260.65|262.95|260.65|262.95|260.65|1
1650424770000|2022-04-20 03:19:30|262.96|260.66|262.96|260.66|262.96|260.66|262.96|260.66|1
1650424780000|2022-04-20 03:19:40|262.94|260.64|262.94|260.64|262.94|260.64|262.94|260.64|1
1650424790000|2022-04-20 03:19:50|262.95|260.65|262.96|260.66|262.96|260.66|262.95|260.65|2
1650424800000|2022-04-20 03:20:00|262.95|260.65|262.96|260.66|263.04|260.74|262.95|260.65|3
1650424810000|2022-04-20 03:20:10|262.93|260.63|262.93|260.63|263|260.7|262.93|260.63|8
1650424820000|2022-04-20 03:20:20|262.66|260.36|262.5|260.2|262.66|260.36|262.49|260.19|17
1650424830000|2022-04-20 03:20:30|262.51|260.21|262.53|260.23|262.53|260.23|262.5|260.2|4
1650424840000|2022-04-20 03:20:40|262.54|260.24|262.54|260.24|262.54|260.24|262.52|260.22|5
1650424850000|2022-04-20 03:20:50|262.55|260.25|262.55|260.25|262.55|260.25|262.55|260.25|1
1650424860000|2022-04-20 03:21:00|262.54|260.24|262.45|260.15|262.56|260.26|262.45|260.15|9
1650424870000|2022-04-20 03:21:10|262.46|260.16|262.46|260.16|262.46|260.16|262.45|260.15|3
1650424890000|2022-04-20 03:21:30|262.42|260.12|262.57|260.27|262.57|260.27|262.42|260.12|7
1650424900000|2022-04-20 03:21:40|262.58|260.28|262.54|260.24|262.61|260.31|262.54|260.24|8
1650424920000|2022-04-20 03:22:00|262.55|260.25|262.53|260.23|262.55|260.25|262.52|260.22|7
1650424930000|2022-04-20 03:22:10|262.54|260.24|262.54|260.24|262.54|260.24|262.54|260.24|1
1650424940000|2022-04-20 03:22:20|262.49|260.19|262.38|260.08|262.51|260.21|262.35|260.05|11
1650424950000|2022-04-20 03:22:30|262.39|260.09|262.25|259.95|262.39|260.09|262.25|259.95|12
1650424960000|2022-04-20 03:22:40|262.22|259.92|262.24|259.94|262.25|259.95|262.22|259.92|10
1650424970000|2022-04-20 03:22:50|262.23|259.93|262.24|259.94|262.26|259.96|262.23|259.93|6
1650424980000|2022-04-20 03:23:00|262.2|259.9|262.22|259.92|262.22|259.92|262.2|259.9|2
1650425020000|2022-04-20 03:23:40|262.2|259.9|262.22|259.92|262.24|259.94|262.2|259.9|3
1650425030000|2022-04-20 03:23:50|262.21|259.91|262.19|259.89|262.21|259.91|262.18|259.88|7
1650425040000|2022-04-20 03:24:00|262.26|259.96|262.24|259.94|262.26|259.96|262.23|259.93|6
1650425050000|2022-04-20 03:24:10|262.2|259.9|262.04|259.74|262.2|259.9|262.04|259.74|13
1650425060000|2022-04-20 03:24:20|262.03|259.73|262.01|259.71|262.03|259.73|262.01|259.71|2
1650425070000|2022-04-20 03:24:30|262.02|259.72|262|259.7|262.02|259.72|262|259.7|5
1650425080000|2022-04-20 03:24:40|262.01|259.71|261.99|259.69|262.01|259.71|261.99|259.69|3
1650425090000|2022-04-20 03:24:50|262.01|259.71|261.95|259.65|262.01|259.71|261.94|259.64|6
1650425100000|2022-04-20 03:25:00|261.94|259.64|261.87|259.57|261.94|259.64|261.85|259.55|10
1650425110000|2022-04-20 03:25:10|261.88|259.58|261.91|259.61|261.91|259.61|261.88|259.58|6
1650425130000|2022-04-20 03:25:30|261.92|259.62|261.92|259.62|261.92|259.62|261.92|259.62|1
1650425140000|2022-04-20 03:25:40|261.93|259.63|261.88|259.58|261.93|259.63|261.86|259.56|8
1650425150000|2022-04-20 03:25:50|261.87|259.57|261.85|259.55|261.9|259.6|261.85|259.55|10
1650425160000|2022-04-20 03:26:00|261.87|259.57|261.85|259.55|261.87|259.57|261.85|259.55|2
1650425170000|2022-04-20 03:26:10|261.84|259.54|261.84|259.54|261.84|259.54|261.84|259.54|1
1650425180000|2022-04-20 03:26:20|261.86|259.56|261.9|259.6|261.91|259.61|261.86|259.56|7
1650425190000|2022-04-20 03:26:30|261.91|259.61|261.91|259.61|261.91|259.61|261.91|259.61|1
1650425200000|2022-04-20 03:26:40|261.9|259.6|261.77|259.47|261.9|259.6|261.76|259.46|10
1650425210000|2022-04-20 03:26:50|261.74|259.44|261.74|259.44|261.76|259.46|261.74|259.44|3
1650425230000|2022-04-20 03:27:10|261.71|259.41|261.73|259.43|261.74|259.44|261.71|259.41|6
1650425240000|2022-04-20 03:27:20|261.74|259.44|261.72|259.42|261.74|259.44|261.72|259.42|2
1650425250000|2022-04-20 03:27:30|261.73|259.43|261.75|259.45|261.75|259.45|261.67|259.37|8
1650425260000|2022-04-20 03:27:40|261.77|259.47|261.75|259.45|261.77|259.47|261.75|259.45|2
1650425270000|2022-04-20 03:27:50|261.77|259.47|261.89|259.59|261.89|259.59|261.77|259.47|7
1650425280000|2022-04-20 03:28:00|261.9|259.6|261.92|259.62|261.92|259.62|261.89|259.59|6
1650425290000|2022-04-20 03:28:10|261.91|259.61|261.86|259.56|261.91|259.61|261.83|259.53|12
1650425300000|2022-04-20 03:28:20|261.87|259.57|261.91|259.61|261.91|259.61|261.82|259.52|6
1650425310000|2022-04-20 03:28:30|261.89|259.59|261.85|259.55|261.89|259.59|261.84|259.54|8
1650425320000|2022-04-20 03:28:40|261.92|259.62|261.91|259.61|261.92|259.62|261.91|259.61|2
1650425330000|2022-04-20 03:28:50|261.9|259.6|261.9|259.6|261.9|259.6|261.9|259.6|1
1650425340000|2022-04-20 03:29:00|261.91|259.61|261.91|259.61|261.93|259.63|261.9|259.6|6
1650425370000|2022-04-20 03:29:30|261.92|259.62|261.92|259.62|261.92|259.62|261.92|259.62|1
1650425380000|2022-04-20 03:29:40|261.91|259.61|261.92|259.62|261.92|259.62|261.91|259.61|2
1650425390000|2022-04-20 03:29:50|261.89|259.59|261.84|259.54|261.89|259.59|261.84|259.54|7
1650425400000|2022-04-20 03:30:00|261.85|259.55|261.94|259.64|261.94|259.64|261.85|259.55|9
1650425410000|2022-04-20 03:30:10|261.93|259.63|261.94|259.64|261.94|259.64|261.92|259.62|6
1650425420000|2022-04-20 03:30:20|261.93|259.63|261.92|259.62|261.93|259.63|261.92|259.62|4
1650425430000|2022-04-20 03:30:30|261.93|259.63|261.93|259.63|261.93|259.63|261.92|259.62|3
1650425440000|2022-04-20 03:30:40|261.92|259.62|261.93|259.63|261.93|259.63|261.92|259.62|2
1650425450000|2022-04-20 03:30:50|261.91|259.61|261.94|259.64|261.97|259.67|261.91|259.61|3
1650425460000|2022-04-20 03:31:00|261.91|259.61|262.01|259.71|262.02|259.72|261.91|259.61|11
1650425470000|2022-04-20 03:31:10|262.02|259.72|262.02|259.72|262.02|259.72|262|259.7|6
1650425480000|2022-04-20 03:31:20|262.01|259.71|262.02|259.72|262.02|259.72|262.01|259.71|4
1650425490000|2022-04-20 03:31:30|262.01|259.71|262.02|259.72|262.04|259.74|262|259.7|5
1650425500000|2022-04-20 03:31:40|262.04|259.74|262.02|259.72|262.04|259.74|262|259.7|4
1650425510000|2022-04-20 03:31:50|262.04|259.74|262.24|259.94|262.26|259.96|262.03|259.73|7
1650425520000|2022-04-20 03:32:00|262.23|259.93|262.02|259.72|262.25|259.95|262.02|259.72|7
1650425530000|2022-04-20 03:32:10|262.01|259.71|261.97|259.67|262.01|259.71|261.97|259.67|4
1650425540000|2022-04-20 03:32:20|261.96|259.66|261.95|259.65|261.96|259.66|261.95|259.65|2
1650425550000|2022-04-20 03:32:30|261.9|259.6|261.93|259.63|261.93|259.63|261.9|259.6|5
1650425560000|2022-04-20 03:32:40|261.92|259.62|262.01|259.71|262.05|259.75|261.92|259.62|9
1650425570000|2022-04-20 03:32:50|262|259.7|262|259.7|262.01|259.71|262|259.7|3
1650425580000|2022-04-20 03:33:00|262.01|259.71|262|259.7|262.03|259.73|262|259.7|4
1650425590000|2022-04-20 03:33:10|262.01|259.71|262.26|259.96|262.32|260.02|262.01|259.71|9
1650425600000|2022-04-20 03:33:20|262.28|259.98|262.27|259.97|262.28|259.98|262.27|259.97|2
1650425610000|2022-04-20 03:33:30|262.26|259.96|262.26|259.96|262.26|259.96|262.26|259.96|1
1650425620000|2022-04-20 03:33:40|262.27|259.97|262.25|259.95|262.27|259.97|262.25|259.95|5
1650425630000|2022-04-20 03:33:50|262.26|259.96|262.27|259.97|262.29|259.99|262.25|259.95|6
1650425640000|2022-04-20 03:34:00|262.28|259.98|262.29|259.99|262.32|260.02|262.28|259.98|3
1650425650000|2022-04-20 03:34:10|262.28|259.98|262.25|259.95|262.28|259.98|262.25|259.95|6
1650425660000|2022-04-20 03:34:20|262.26|259.96|262.27|259.97|262.27|259.97|262.26|259.96|2
1650425670000|2022-04-20 03:34:30|262.29|259.99|262.29|259.99|262.29|259.99|262.29|259.99|1
1650425680000|2022-04-20 03:34:40|262.27|259.97|262.04|259.74|262.27|259.97|262.04|259.74|9
1650425700000|2022-04-20 03:35:00|262.01|259.71|262.02|259.72|262.02|259.72|262.01|259.71|2
1650425710000|2022-04-20 03:35:10|262.03|259.73|262|259.7|262.05|259.75|262|259.7|5
1650425720000|2022-04-20 03:35:20|262.01|259.71|262.01|259.71|262.02|259.72|262.01|259.71|3
1650425730000|2022-04-20 03:35:30|262.02|259.72|261.99|259.69|262.02|259.72|261.98|259.68|5
1650425740000|2022-04-20 03:35:40|261.98|259.68|261.9|259.6|261.98|259.68|261.9|259.6|8
1650425750000|2022-04-20 03:35:50|261.89|259.59|261.84|259.54|261.89|259.59|261.8|259.5|16
1650425770000|2022-04-20 03:36:10|261.86|259.56|261.88|259.58|261.88|259.58|261.83|259.53|7
1650425780000|2022-04-20 03:36:20|261.87|259.57|261.86|259.56|261.88|259.58|261.84|259.54|6
1650425790000|2022-04-20 03:36:30|261.85|259.55|261.85|259.55|261.86|259.56|261.84|259.54|7
1650425800000|2022-04-20 03:36:40|261.84|259.54|261.84|259.54|261.86|259.56|261.84|259.54|5
1650425810000|2022-04-20 03:36:50|261.79|259.49|261.75|259.45|261.79|259.49|261.75|259.45|4
1650425820000|2022-04-20 03:37:00|261.77|259.47|261.75|259.45|261.77|259.47|261.74|259.44|7
1650425830000|2022-04-20 03:37:10|261.76|259.46|261.72|259.42|261.77|259.47|261.72|259.42|4
1650425840000|2022-04-20 03:37:20|261.71|259.41|261.63|259.33|261.71|259.41|261.63|259.33|7
1650425850000|2022-04-20 03:37:30|261.52|259.22|261.1|258.8|261.52|259.22|261.06|258.76|12
1650425860000|2022-04-20 03:37:40|261.09|258.79|260.96|258.66|261.09|258.79|260.96|258.66|10
1650425870000|2022-04-20 03:37:50|260.95|258.65|261.01|258.71|261.03|258.73|260.94|258.64|10
1650425880000|2022-04-20 03:38:00|261.04|258.74|260.83|258.53|261.04|258.74|260.83|258.53|20
1650425890000|2022-04-20 03:38:10|260.89|258.59|260.71|258.41|260.89|258.59|260.71|258.41|21
1650425900000|2022-04-20 03:38:20|260.63|258.33|260.59|258.29|260.68|258.38|260.59|258.29|9
1650425910000|2022-04-20 03:38:30|260.53|258.23|260.45|258.15|260.61|258.31|260.45|258.15|21
1650425920000|2022-04-20 03:38:40|260.3|258|260.08|257.78|260.3|258|259.9|257.6|26
1650425930000|2022-04-20 03:38:50|260.13|257.83|260.45|258.15|260.53|258.23|260.13|257.83|21
1650425940000|2022-04-20 03:39:00|260.47|258.17|260.48|258.18|260.54|258.24|260.47|258.17|10
1650425950000|2022-04-20 03:39:10|260.47|258.17|260.34|258.04|260.54|258.24|260.34|258.04|16
1650425960000|2022-04-20 03:39:20|260.33|258.03|260.18|257.88|260.34|258.04|260.17|257.87|13
1650425970000|2022-04-20 03:39:30|260.19|257.89|260.14|257.84|260.19|257.89|260.1|257.8|18
1650425980000|2022-04-20 03:39:40|260.13|257.83|260.11|257.81|260.15|257.85|260.1|257.8|16
1650425990000|2022-04-20 03:39:50|260.1|257.8|260.1|257.8|260.11|257.81|260.09|257.79|6
1650426000000|2022-04-20 03:40:00|260.09|257.79|260.15|257.85|260.15|257.85|260.09|257.79|8
1650426010000|2022-04-20 03:40:10|260.21|257.91|260.48|258.18|260.49|258.19|260.21|257.91|13
1650426020000|2022-04-20 03:40:20|260.52|258.22|260.42|258.12|260.52|258.22|260.42|258.12|8
1650426030000|2022-04-20 03:40:30|260.4|258.1|260.27|257.97|260.4|258.1|260.27|257.97|11
1650426040000|2022-04-20 03:40:40|260.29|257.99|260.34|258.04|260.34|258.04|260.29|257.99|7
1650426050000|2022-04-20 03:40:50|260.35|258.05|260.34|258.04|260.35|258.05|260.34|258.04|4
1650426060000|2022-04-20 03:41:00|260.35|258.05|260.63|258.33|260.63|258.33|260.35|258.05|11
1650426070000|2022-04-20 03:41:10|260.64|258.34|260.66|258.36|260.66|258.36|260.64|258.34|2
1650426080000|2022-04-20 03:41:20|260.7|258.4|260.62|258.32|260.78|258.48|260.62|258.32|11
1650426090000|2022-04-20 03:41:30|260.65|258.35|260.64|258.34|260.67|258.37|260.62|258.32|14
1650426100000|2022-04-20 03:41:40|260.66|258.36|260.68|258.38|260.69|258.39|260.66|258.36|5
1650426110000|2022-04-20 03:41:50|260.67|258.37|260.66|258.36|260.68|258.38|260.66|258.36|4
1650426120000|2022-04-20 03:42:00|260.67|258.37|260.71|258.41|260.73|258.43|260.66|258.36|12
1650426130000|2022-04-20 03:42:10|260.72|258.42|260.72|258.42|260.83|258.53|260.68|258.38|18
1650426140000|2022-04-20 03:42:20|260.74|258.44|260.73|258.43|260.79|258.49|260.73|258.43|10
1650426150000|2022-04-20 03:42:30|260.71|258.41|261|258.7|261.03|258.73|260.69|258.39|19
1650426160000|2022-04-20 03:42:40|261.02|258.72|260.94|258.64|261.03|258.73|260.92|258.62|23
1650426170000|2022-04-20 03:42:50|260.96|258.66|261.15|258.85|261.36|259.06|260.85|258.55|11
1650426180000|2022-04-20 03:43:00|261.16|258.86|260.9|258.6|261.23|258.93|260.9|258.6|16
1650426190000|2022-04-20 03:43:10|260.89|258.59|260.88|258.58|260.91|258.61|260.88|258.58|11
1650426200000|2022-04-20 03:43:20|260.87|258.57|260.9|258.6|260.91|258.61|260.87|258.57|5
1650426210000|2022-04-20 03:43:30|260.91|258.61|261.07|258.77|261.08|258.78|260.91|258.61|14
1650426220000|2022-04-20 03:43:40|261.09|258.79|261.21|258.91|261.21|258.91|261.09|258.79|6
1650426230000|2022-04-20 03:43:50|261.22|258.92|261.26|258.96|261.27|258.97|261.22|258.92|7
1650426240000|2022-04-20 03:44:00|261.27|258.97|261.25|258.95|261.27|258.97|261.24|258.94|5
1650426250000|2022-04-20 03:44:10|261.27|258.97|261.3|259|261.3|259|261.21|258.91|13
1650426260000|2022-04-20 03:44:20|261.34|259.04|261.32|259.02|261.34|259.04|261.32|259.02|5
1650426270000|2022-04-20 03:44:30|261.39|259.09|261.39|259.09|261.39|259.09|261.38|259.08|3
1650426280000|2022-04-20 03:44:40|261.38|259.08|261.4|259.1|261.42|259.12|261.37|259.07|10
1650426290000|2022-04-20 03:44:50|261.34|259.04|261.84|259.54|261.84|259.54|261.34|259.04|15
1650426300000|2022-04-20 03:45:00|261.85|259.55|261.8|259.5|261.85|259.55|261.73|259.43|15
1650426310000|2022-04-20 03:45:10|261.79|259.49|261.81|259.51|261.83|259.53|261.79|259.49|7
1650426320000|2022-04-20 03:45:20|261.8|259.5|261.81|259.51|261.81|259.51|261.79|259.49|3
1650426330000|2022-04-20 03:45:30|261.82|259.52|261.81|259.51|261.87|259.57|261.81|259.51|5
1650426340000|2022-04-20 03:45:40|261.82|259.52|261.8|259.5|261.82|259.52|261.77|259.47|4
1650426350000|2022-04-20 03:45:50|261.81|259.51|261.9|259.6|261.9|259.6|261.79|259.49|9
1650426360000|2022-04-20 03:46:00|261.91|259.61|261.79|259.49|261.92|259.62|261.79|259.49|9
1650426370000|2022-04-20 03:46:10|261.78|259.48|261.98|259.68|261.98|259.68|261.77|259.47|14
1650426380000|2022-04-20 03:46:20|262.02|259.72|262.03|259.73|262.28|259.98|262.02|259.72|10
1650426390000|2022-04-20 03:46:30|262.04|259.74|262.03|259.73|262.04|259.74|262.03|259.73|2
1650426400000|2022-04-20 03:46:40|261.95|259.65|262.22|259.92|262.22|259.92|261.95|259.65|12
1650426410000|2022-04-20 03:46:50|262.31|260.01|262.28|259.98|262.31|260.01|262.06|259.76|12
1650426420000|2022-04-20 03:47:00|262.29|259.99|262.46|260.16|262.47|260.17|262.29|259.99|10
1650426430000|2022-04-20 03:47:10|262.48|260.18|262.46|260.16|262.55|260.25|262.45|260.15|10
1650426440000|2022-04-20 03:47:20|262.53|260.23|262.36|260.06|262.54|260.24|262.35|260.05|19
1650426450000|2022-04-20 03:47:30|262.37|260.07|262.46|260.16|262.46|260.16|262.33|260.03|19
1650426460000|2022-04-20 03:47:40|262.45|260.15|262.46|260.16|262.46|260.16|262.45|260.15|2
1650426470000|2022-04-20 03:47:50|262.47|260.17|262.4|260.1|262.49|260.19|262.4|260.1|10
1650426480000|2022-04-20 03:48:00|262.41|260.11|262.38|260.08|262.43|260.13|262.36|260.06|13
1650426500000|2022-04-20 03:48:20|262.39|260.09|262.4|260.1|262.48|260.18|262.39|260.09|11
1650426510000|2022-04-20 03:48:30|262.41|260.11|262.21|259.91|262.41|260.11|262.19|259.89|14
1650426520000|2022-04-20 03:48:40|262.15|259.85|262.29|259.99|262.29|259.99|262.14|259.84|6
1650426530000|2022-04-20 03:48:50|262.28|259.98|262.37|260.07|262.37|260.07|262.28|259.98|6
1650426540000|2022-04-20 03:49:00|262.31|260.01|262.41|260.11|262.42|260.12|262.31|260.01|9
1650426550000|2022-04-20 03:49:10|262.44|260.14|262.47|260.17|262.49|260.19|262.44|260.14|13
1650426560000|2022-04-20 03:49:20|262.49|260.19|262.49|260.19|262.49|260.19|262.47|260.17|7
1650426570000|2022-04-20 03:49:30|262.48|260.18|262.48|260.18|262.48|260.18|262.48|260.18|1
1650426580000|2022-04-20 03:49:40|262.49|260.19|262.43|260.13|262.49|260.19|262.43|260.13|6
1650426590000|2022-04-20 03:49:50|262.41|260.11|262.4|260.1|262.44|260.14|262.4|260.1|11
1650426600000|2022-04-20 03:50:00|262.37|260.07|262.31|260.01|262.37|260.07|262.3|260|12
1650426610000|2022-04-20 03:50:10|262.23|259.93|262.15|259.85|262.29|259.99|262.15|259.85|8
1650426620000|2022-04-20 03:50:20|262.1|259.8|262.01|259.71|262.1|259.8|261.99|259.69|6
1650426630000|2022-04-20 03:50:30|261.98|259.68|261.98|259.68|261.98|259.68|261.95|259.65|3
1650426660000|2022-04-20 03:51:00|262.02|259.72|262.32|260.02|262.34|260.04|262|259.7|14
1650426670000|2022-04-20 03:51:10|262.33|260.03|262.38|260.08|262.38|260.08|262.33|260.03|5
1650426680000|2022-04-20 03:51:20|262.35|260.05|262.34|260.04|262.39|260.09|262.27|259.97|22
1650426690000|2022-04-20 03:51:30|262.33|260.03|262.31|260.01|262.33|260.03|262.28|259.98|6
1650426700000|2022-04-20 03:51:40|262.3|260|262.31|260.01|262.32|260.02|262.3|260|3
1650426710000|2022-04-20 03:51:50|262.29|259.99|262.1|259.8|262.31|260.01|262.1|259.8|5
1650426720000|2022-04-20 03:52:00|262.11|259.81|261.99|259.69|262.18|259.88|261.99|259.69|10
1650426730000|2022-04-20 03:52:10|262|259.7|261.98|259.68|262.03|259.73|261.98|259.68|5
1650426740000|2022-04-20 03:52:20|261.99|259.69|262.01|259.71|262.07|259.77|261.99|259.69|6
1650426750000|2022-04-20 03:52:30|262|259.7|262|259.7|262|259.7|262|259.7|1
1650426780000|2022-04-20 03:53:00|262.02|259.72|262.1|259.8|262.14|259.84|262.02|259.72|7
1650426790000|2022-04-20 03:53:10|262.13|259.83|262.19|259.89|262.19|259.89|262.13|259.83|4
1650426800000|2022-04-20 03:53:20|262.12|259.82|262.34|260.04|262.34|260.04|262.12|259.82|7
1650426810000|2022-04-20 03:53:30|262.35|260.05|262.43|260.13|262.45|260.15|262.35|260.05|9
1650426820000|2022-04-20 03:53:40|262.44|260.14|262.4|260.1|262.5|260.2|262.4|260.1|3
1650426830000|2022-04-20 03:53:50|262.47|260.17|262.45|260.15|262.52|260.22|262.45|260.15|5
1650426840000|2022-04-20 03:54:00|262.44|260.14|262.45|260.15|262.49|260.19|262.44|260.14|7
1650426850000|2022-04-20 03:54:10|262.46|260.16|262.47|260.17|262.52|260.22|262.43|260.13|8
1650426860000|2022-04-20 03:54:20|262.46|260.16|262.46|260.16|262.47|260.17|262.46|260.16|3
1650426880000|2022-04-20 03:54:40|262.48|260.18|262.47|260.17|262.48|260.18|262.47|260.17|2
1650426890000|2022-04-20 03:54:50|262.46|260.16|262.46|260.16|262.47|260.17|262.46|260.16|11
1650426900000|2022-04-20 03:55:00|262.49|260.19|262.41|260.11|262.49|260.19|262.4|260.1|12
1650426910000|2022-04-20 03:55:10|262.38|260.08|262.34|260.04|262.39|260.09|262.33|260.03|12
1650426920000|2022-04-20 03:55:20|262.36|260.06|262.38|260.08|262.38|260.08|262.35|260.05|4
1650426930000|2022-04-20 03:55:30|262.39|260.09|262.35|260.05|262.39|260.09|262.35|260.05|5
1650426940000|2022-04-20 03:55:40|262.34|260.04|262.34|260.04|262.35|260.05|262.34|260.04|3
1650426950000|2022-04-20 03:55:50|262.33|260.03|262.34|260.04|262.34|260.04|262.33|260.03|2
1650426960000|2022-04-20 03:56:00|262.36|260.06|262.35|260.05|262.36|260.06|262.34|260.04|3
1650426970000|2022-04-20 03:56:10|262.36|260.06|262.36|260.06|262.38|260.08|262.36|260.06|4
1650426980000|2022-04-20 03:56:20|262.37|260.07|262.48|260.18|262.51|260.21|262.35|260.05|7
1650426990000|2022-04-20 03:56:30|262.46|260.16|262.46|260.16|262.47|260.17|262.46|260.16|3
1650427000000|2022-04-20 03:56:40|262.47|260.17|262.47|260.17|262.48|260.18|262.47|260.17|5
1650427010000|2022-04-20 03:56:50|262.48|260.18|262.44|260.14|262.52|260.22|262.44|260.14|7
1650427020000|2022-04-20 03:57:00|262.43|260.13|262.4|260.1|262.43|260.13|262.4|260.1|10
1650427030000|2022-04-20 03:57:10|262.43|260.13|262.39|260.09|262.43|260.13|262.39|260.09|3
1650427040000|2022-04-20 03:57:20|262.4|260.1|262.37|260.07|262.4|260.1|262.37|260.07|3
1650427050000|2022-04-20 03:57:30|262.38|260.08|262.39|260.09|262.39|260.09|262.38|260.08|4
1650427060000|2022-04-20 03:57:40|262.4|260.1|262.4|260.1|262.4|260.1|262.4|260.1|1
1650427070000|2022-04-20 03:57:50|262.39|260.09|262.42|260.12|262.42|260.12|262.39|260.09|3
1650427080000|2022-04-20 03:58:00|262.41|260.11|262.4|260.1|262.42|260.12|262.4|260.1|3
1650427090000|2022-04-20 03:58:10|262.44|260.14|262.26|259.96|262.44|260.14|262.26|259.96|16
1650427100000|2022-04-20 03:58:20|262.28|259.98|262.16|259.86|262.28|259.98|262.14|259.84|10
1650427110000|2022-04-20 03:58:30|262.17|259.87|262.24|259.94|262.25|259.95|262.16|259.86|10
1650427120000|2022-04-20 03:58:40|262.23|259.93|262.23|259.93|262.27|259.97|262.23|259.93|8
1650427130000|2022-04-20 03:58:50|262.24|259.94|262.23|259.93|262.24|259.94|262.22|259.92|4
1650427140000|2022-04-20 03:59:00|262.22|259.92|262.34|260.04|262.34|260.04|262.22|259.92|11
1650427150000|2022-04-20 03:59:10|262.33|260.03|262.34|260.04|262.34|260.04|262.33|260.03|6
1650427160000|2022-04-20 03:59:20|262.36|260.06|262.36|260.06|262.36|260.06|262.36|260.06|1
1650427180000|2022-04-20 03:59:40|262.35|260.05|262.41|260.11|262.41|260.11|262.33|260.03|7
1650427190000|2022-04-20 03:59:50|262.42|260.12|262.42|260.12|262.42|260.12|262.42|260.12|1
1650427200000|2022-04-20 04:00:00|262.41|260.11|262.41|260.11|262.42|260.12|262.41|260.11|5
1650427210000|2022-04-20 04:00:10|262.42|260.12|262.49|260.19|262.52|260.22|262.41|260.11|11
1650427220000|2022-04-20 04:00:20|262.5|260.2|262.28|259.98|262.5|260.2|262.26|259.96|19
1650427230000|2022-04-20 04:00:30|262.21|259.91|262.27|259.97|262.32|260.02|262.06|259.76|18
1650427240000|2022-04-20 04:00:40|262.31|260.01|262.31|260.01|262.32|260.02|262.31|260.01|3
1650427250000|2022-04-20 04:00:50|262.32|260.02|262.34|260.04|262.37|260.07|262.32|260.02|7
1650427260000|2022-04-20 04:01:00|262.35|260.05|262.51|260.21|262.51|260.21|262.35|260.05|12
1650427270000|2022-04-20 04:01:10|262.49|260.19|262.51|260.21|262.51|260.21|262.49|260.19|2
1650427280000|2022-04-20 04:01:20|262.5|260.2|262.47|260.17|262.51|260.21|262.47|260.17|4
1650427290000|2022-04-20 04:01:30|262.51|260.21|262.44|260.14|262.51|260.21|262.41|260.11|9
1650427300000|2022-04-20 04:01:40|262.45|260.15|262.43|260.13|262.45|260.15|262.41|260.11|9
1650427310000|2022-04-20 04:01:50|262.41|260.11|262.42|260.12|262.43|260.13|262.41|260.11|3
1650427320000|2022-04-20 04:02:00|262.36|260.06|262.36|260.06|262.39|260.09|262.32|260.02|8
1650427330000|2022-04-20 04:02:10|262.37|260.07|262.51|260.21|262.54|260.24|262.37|260.07|15
1650427340000|2022-04-20 04:02:20|262.5|260.2|262.59|260.29|262.59|260.29|262.5|260.2|6
1650427350000|2022-04-20 04:02:30|262.63|260.33|262.72|260.42|262.72|260.42|262.63|260.33|7
1650427360000|2022-04-20 04:02:40|262.75|260.45|262.75|260.45|262.78|260.48|262.74|260.44|4
1650427370000|2022-04-20 04:02:50|262.72|260.42|262.81|260.51|262.83|260.53|262.72|260.42|5
1650427380000|2022-04-20 04:03:00|262.8|260.5|262.8|260.5|262.81|260.51|262.77|260.47|7
1650427390000|2022-04-20 04:03:10|262.78|260.48|262.8|260.5|262.81|260.51|262.78|260.48|4
1650427400000|2022-04-20 04:03:20|262.84|260.54|263.2|260.9|263.21|260.91|262.78|260.48|18
1650427410000|2022-04-20 04:03:30|263.19|260.89|262.99|260.69|263.19|260.89|262.98|260.68|11
1650427420000|2022-04-20 04:03:40|263|260.7|263.18|260.88|263.21|260.91|263|260.7|10
1650427430000|2022-04-20 04:03:50|263.15|260.85|263.15|260.85|263.15|260.85|263.15|260.85|1
1650427440000|2022-04-20 04:04:00|263.14|260.84|263.12|260.82|263.15|260.85|263.12|260.82|6
1650427450000|2022-04-20 04:04:10|263.14|260.84|263.14|260.84|263.2|260.9|263.1|260.8|14
1650427460000|2022-04-20 04:04:20|263.1|260.8|263|260.7|263.1|260.8|262.99|260.69|5
1650427470000|2022-04-20 04:04:30|263.02|260.72|262.94|260.64|263.02|260.72|262.94|260.64|5
1650427480000|2022-04-20 04:04:40|262.95|260.65|262.98|260.68|262.98|260.68|262.85|260.55|14
1650427490000|2022-04-20 04:04:50|262.99|260.69|262.99|260.69|262.99|260.69|262.99|260.69|1
1650427500000|2022-04-20 04:05:00|262.95|260.65|263.01|260.71|263.01|260.71|262.94|260.64|7
1650427540000|2022-04-20 04:05:40|263.03|260.73|263.24|260.94|263.24|260.94|263.03|260.73|6
1650427550000|2022-04-20 04:05:50|263.25|260.95|263.27|260.97|263.28|260.98|263.25|260.95|4
1650427560000|2022-04-20 04:06:00|263.35|261.05|263.35|261.05|263.35|261.05|263.35|261.05|1
1650427570000|2022-04-20 04:06:10|263.32|261.02|263.13|260.83|263.35|261.05|263.13|260.83|11
1650427580000|2022-04-20 04:06:20|263.07|260.77|263.05|260.75|263.07|260.77|263.02|260.72|8
1650427600000|2022-04-20 04:06:40|263.03|260.73|263.03|260.73|263.03|260.73|263.03|260.73|1
1650427610000|2022-04-20 04:06:50|263.04|260.74|263.04|260.74|263.06|260.76|263.04|260.74|3
1650427620000|2022-04-20 04:07:00|263.05|260.75|263.08|260.78|263.08|260.78|263.05|260.75|5
1650427630000|2022-04-20 04:07:10|263.03|260.73|263.08|260.78|263.14|260.84|263.03|260.73|6
1650427640000|2022-04-20 04:07:20|263.11|260.81|263.03|260.73|263.11|260.81|262.97|260.67|11
1650427650000|2022-04-20 04:07:30|263.04|260.74|263|260.7|263.07|260.77|263|260.7|5
1650427660000|2022-04-20 04:07:40|262.97|260.67|263|260.7|263|260.7|262.91|260.61|9
1650427670000|2022-04-20 04:07:50|262.93|260.63|262.93|260.63|262.93|260.63|262.93|260.63|1
1650427680000|2022-04-20 04:08:00|262.91|260.61|262.93|260.63|262.93|260.63|262.91|260.61|2
1650427690000|2022-04-20 04:08:10|262.9|260.6|262.91|260.61|262.97|260.67|262.9|260.6|7
1650427700000|2022-04-20 04:08:20|262.9|260.6|262.78|260.48|262.9|260.6|262.78|260.48|9
1650427710000|2022-04-20 04:08:30|262.76|260.46|262.64|260.34|262.76|260.46|262.64|260.34|12
1650427720000|2022-04-20 04:08:40|262.63|260.33|262.64|260.34|262.65|260.35|262.63|260.33|8
1650427730000|2022-04-20 04:08:50|262.65|260.35|262.7|260.4|262.71|260.41|262.65|260.35|7
1650427740000|2022-04-20 04:09:00|262.66|260.36|262.81|260.51|262.81|260.51|262.66|260.36|7
1650427750000|2022-04-20 04:09:10|262.82|260.52|262.89|260.59|262.89|260.59|262.82|260.52|8
1650427760000|2022-04-20 04:09:20|262.86|260.56|262.82|260.52|262.88|260.58|262.77|260.47|11
1650427770000|2022-04-20 04:09:30|262.81|260.51|262.77|260.47|262.85|260.55|262.74|260.44|8
1650427790000|2022-04-20 04:09:50|262.82|260.52|262.8|260.5|262.84|260.54|262.77|260.47|5
1650427800000|2022-04-20 04:10:00|262.81|260.51|262.59|260.29|262.81|260.51|262.55|260.25|19
1650427810000|2022-04-20 04:10:10|262.57|260.27|262.59|260.29|262.59|260.29|262.54|260.24|4
1650427820000|2022-04-20 04:10:20|262.58|260.28|262.62|260.32|262.62|260.32|262.56|260.26|4
1650427830000|2022-04-20 04:10:30|262.64|260.34|262.66|260.36|262.74|260.44|262.62|260.32|17
1650427840000|2022-04-20 04:10:40|262.63|260.33|262.66|260.36|262.69|260.39|262.63|260.33|7
1650427850000|2022-04-20 04:10:50|262.68|260.38|262.65|260.35|262.68|260.38|262.65|260.35|2
1650427860000|2022-04-20 04:11:00|262.7|260.4|262.41|260.11|262.7|260.4|262.38|260.08|18
1650427870000|2022-04-20 04:11:10|262.44|260.14|262.43|260.13|262.44|260.14|262.4|260.1|9
1650427880000|2022-04-20 04:11:20|262.42|260.12|262.35|260.05|262.42|260.12|262.34|260.04|8
1650427890000|2022-04-20 04:11:30|262.34|260.04|262.55|260.25|262.55|260.25|262.32|260.02|9
1650427900000|2022-04-20 04:11:40|262.54|260.24|262.48|260.18|262.54|260.24|262.45|260.15|11
1650427910000|2022-04-20 04:11:50|262.47|260.17|262.37|260.07|262.47|260.17|262.35|260.05|11
1650427920000|2022-04-20 04:12:00|262.35|260.05|262.35|260.05|262.37|260.07|262.35|260.05|3
1650427930000|2022-04-20 04:12:10|262.32|260.02|262.36|260.06|262.36|260.06|262.32|260.02|5
1650427940000|2022-04-20 04:12:20|262.35|260.05|262.45|260.15|262.45|260.15|262.32|260.02|12
1650427950000|2022-04-20 04:12:30|262.44|260.14|262.5|260.2|262.55|260.25|262.44|260.14|10
1650427960000|2022-04-20 04:12:40|262.49|260.19|262.5|260.2|262.5|260.2|262.48|260.18|4
1650427970000|2022-04-20 04:12:50|262.49|260.19|262.49|260.19|262.49|260.19|262.49|260.19|1
1650427980000|2022-04-20 04:13:00|262.53|260.23|262.51|260.21|262.62|260.32|262.51|260.21|15
1650427990000|2022-04-20 04:13:10|262.5|260.2|262.45|260.15|262.5|260.2|262.45|260.15|6
1650428010000|2022-04-20 04:13:30|262.41|260.11|262.39|260.09|262.44|260.14|262.38|260.08|7
1650428020000|2022-04-20 04:13:40|262.4|260.1|262.39|260.09|262.4|260.1|262.39|260.09|2
1650428030000|2022-04-20 04:13:50|262.4|260.1|262.41|260.11|262.41|260.11|262.39|260.09|4
1650428040000|2022-04-20 04:14:00|262.4|260.1|262.56|260.26|262.56|260.26|262.4|260.1|10
1650428050000|2022-04-20 04:14:10|262.57|260.27|262.53|260.23|262.57|260.27|262.53|260.23|3
1650428060000|2022-04-20 04:14:20|262.52|260.22|262.52|260.22|262.52|260.22|262.52|260.22|1
1650428070000|2022-04-20 04:14:30|262.53|260.23|262.39|260.09|262.53|260.23|262.37|260.07|12
1650428080000|2022-04-20 04:14:40|262.4|260.1|262.4|260.1|262.4|260.1|262.4|260.1|1
1650428090000|2022-04-20 04:14:50|262.38|260.08|262.38|260.08|262.44|260.14|262.38|260.08|10
1650428100000|2022-04-20 04:15:00|262.37|260.07|262.36|260.06|262.37|260.07|262.33|260.03|9
1650428110000|2022-04-20 04:15:10|262.35|260.05|262.36|260.06|262.36|260.06|262.3|260|7
1650428120000|2022-04-20 04:15:20|262.33|260.03|262.29|259.99|262.34|260.04|262.29|259.99|6
1650428130000|2022-04-20 04:15:30|262.31|260.01|262.13|259.83|262.31|260.01|262.13|259.83|5
1650428140000|2022-04-20 04:15:40|262.12|259.82|262.11|259.81|262.14|259.84|262.1|259.8|5
1650428150000|2022-04-20 04:15:50|262.1|259.8|262.09|259.79|262.11|259.81|262.09|259.79|3
1650428160000|2022-04-20 04:16:00|262.08|259.78|262.06|259.76|262.09|259.79|262.06|259.76|6
1650428170000|2022-04-20 04:16:10|262.05|259.75|262.01|259.71|262.05|259.75|262.01|259.71|2
1650428180000|2022-04-20 04:16:20|262.02|259.72|262.01|259.71|262.02|259.72|262|259.7|7
1650428190000|2022-04-20 04:16:30|262.02|259.72|262.06|259.76|262.06|259.76|262.02|259.72|6
1650428200000|2022-04-20 04:16:40|262.05|259.75|262.05|259.75|262.05|259.75|262.05|259.75|1
1650428210000|2022-04-20 04:16:50|262.06|259.76|262.06|259.76|262.06|259.76|262.06|259.76|1
1650428220000|2022-04-20 04:17:00|262.07|259.77|262.21|259.91|262.22|259.92|262.05|259.75|10
1650428250000|2022-04-20 04:17:30|262.22|259.92|262.12|259.82|262.25|259.95|262.12|259.82|10
1650428260000|2022-04-20 04:17:40|262.11|259.81|261.94|259.64|262.11|259.81|261.94|259.64|10
1650428270000|2022-04-20 04:17:50|261.96|259.66|261.96|259.66|261.99|259.69|261.95|259.65|6
1650428280000|2022-04-20 04:18:00|261.98|259.68|262|259.7|262.01|259.71|261.95|259.65|5
1650428290000|2022-04-20 04:18:10|262.01|259.71|262.01|259.71|262.03|259.73|262.01|259.71|3
1650428300000|2022-04-20 04:18:20|262.03|259.73|262.03|259.73|262.03|259.73|262.03|259.73|1
1650428310000|2022-04-20 04:18:30|262.01|259.71|262.03|259.73|262.07|259.77|262.01|259.71|5
1650428320000|2022-04-20 04:18:40|262.02|259.72|262.03|259.73|262.09|259.79|262.02|259.72|6
1650428330000|2022-04-20 04:18:50|262.04|259.74|262.04|259.74|262.04|259.74|262.04|259.74|1
1650428340000|2022-04-20 04:19:00|262.07|259.77|262.07|259.77|262.07|259.77|262.05|259.75|3
1650428350000|2022-04-20 04:19:10|262.05|259.75|262.05|259.75|262.05|259.75|262.05|259.75|1
1650428360000|2022-04-20 04:19:20|262.07|259.77|262.05|259.75|262.09|259.79|262.05|259.75|3
1650428370000|2022-04-20 04:19:30|262.08|259.78|261.99|259.69|262.08|259.78|261.95|259.65|10
1650428380000|2022-04-20 04:19:40|261.96|259.66|261.95|259.65|261.97|259.67|261.95|259.65|3
1650428390000|2022-04-20 04:19:50|261.94|259.64|261.94|259.64|261.94|259.64|261.94|259.64|1
1650428400000|2022-04-20 04:20:00|261.93|259.63|261.91|259.61|261.93|259.63|261.88|259.58|10
1650428410000|2022-04-20 04:20:10|261.9|259.6|261.92|259.62|261.92|259.62|261.86|259.56|7
1650428420000|2022-04-20 04:20:20|261.88|259.58|261.88|259.58|261.92|259.62|261.87|259.57|9
1650428430000|2022-04-20 04:20:30|261.87|259.57|261.87|259.57|261.89|259.59|261.86|259.56|7
1650428440000|2022-04-20 04:20:40|261.88|259.58|261.86|259.56|261.9|259.6|261.84|259.54|14
1650428450000|2022-04-20 04:20:50|261.85|259.55|261.8|259.5|261.89|259.59|261.8|259.5|11
1650428460000|2022-04-20 04:21:00|261.83|259.53|261.8|259.5|261.85|259.55|261.8|259.5|6
1650428470000|2022-04-20 04:21:10|261.84|259.54|261.77|259.47|261.84|259.54|261.76|259.46|8
1650428480000|2022-04-20 04:21:20|261.76|259.46|261.76|259.46|261.76|259.46|261.76|259.46|1
1650428490000|2022-04-20 04:21:30|261.78|259.48|261.67|259.37|261.79|259.49|261.67|259.37|9
1650428500000|2022-04-20 04:21:40|261.66|259.36|261.67|259.37|261.67|259.37|261.66|259.36|4
1650428510000|2022-04-20 04:21:50|261.69|259.39|261.73|259.43|261.74|259.44|261.69|259.39|6
1650428520000|2022-04-20 04:22:00|261.72|259.42|261.78|259.48|261.78|259.48|261.72|259.42|7
1650428530000|2022-04-20 04:22:10|261.77|259.47|261.81|259.51|261.84|259.54|261.77|259.47|7
1650428540000|2022-04-20 04:22:20|261.82|259.52|261.8|259.5|261.83|259.53|261.8|259.5|4
1650428550000|2022-04-20 04:22:30|261.83|259.53|261.77|259.47|261.83|259.53|261.76|259.46|9
1650428560000|2022-04-20 04:22:40|261.76|259.46|261.77|259.47|261.81|259.51|261.75|259.45|5
1650428570000|2022-04-20 04:22:50|261.78|259.48|261.81|259.51|261.81|259.51|261.77|259.47|8
1650428580000|2022-04-20 04:23:00|261.83|259.53|261.79|259.49|261.84|259.54|261.79|259.49|6
1650428590000|2022-04-20 04:23:10|261.83|259.53|261.79|259.49|261.83|259.53|261.79|259.49|2
1650428610000|2022-04-20 04:23:30|261.81|259.51|261.81|259.51|261.81|259.51|261.81|259.51|1
1650428620000|2022-04-20 04:23:40|261.78|259.48|261.71|259.41|261.81|259.51|261.71|259.41|10
1650428630000|2022-04-20 04:23:50|261.72|259.42|261.71|259.41|261.72|259.42|261.71|259.41|2
1650428640000|2022-04-20 04:24:00|261.74|259.44|261.71|259.41|261.74|259.44|261.66|259.36|3
1650428650000|2022-04-20 04:24:10|261.7|259.4|261.7|259.4|261.7|259.4|261.7|259.4|1
1650428670000|2022-04-20 04:24:30|261.64|259.34|261.78|259.48|261.79|259.49|261.64|259.34|5
1650428680000|2022-04-20 04:24:40|261.79|259.49|261.84|259.54|261.84|259.54|261.79|259.49|7
1650428690000|2022-04-20 04:24:50|261.83|259.53|261.84|259.54|261.87|259.57|261.83|259.53|8
1650428700000|2022-04-20 04:25:00|261.83|259.53|261.86|259.56|261.86|259.56|261.83|259.53|4
1650428710000|2022-04-20 04:25:10|261.87|259.57|261.87|259.57|261.87|259.57|261.87|259.57|1
1650428720000|2022-04-20 04:25:20|261.86|259.56|261.78|259.48|261.89|259.59|261.74|259.44|15
1650428730000|2022-04-20 04:25:30|261.79|259.49|261.71|259.41|261.79|259.49|261.69|259.39|13
1650428740000|2022-04-20 04:25:40|261.69|259.39|261.64|259.34|261.71|259.41|261.64|259.34|10
1650428750000|2022-04-20 04:25:50|261.58|259.28|261.63|259.33|261.63|259.33|261.58|259.28|5
1650428760000|2022-04-20 04:26:00|261.6|259.3|261.6|259.3|261.61|259.31|261.58|259.28|9
1650428770000|2022-04-20 04:26:10|261.61|259.31|261.61|259.31|261.61|259.31|261.6|259.3|3
1650428780000|2022-04-20 04:26:20|261.6|259.3|261.6|259.3|261.6|259.3|261.58|259.28|6
1650428790000|2022-04-20 04:26:30|261.58|259.28|261.67|259.37|261.68|259.38|261.58|259.28|9
1650428800000|2022-04-20 04:26:40|261.68|259.38|261.67|259.37|261.68|259.38|261.67|259.37|2
1650428820000|2022-04-20 04:27:00|261.71|259.41|261.59|259.29|261.71|259.41|261.56|259.26|9
1650428830000|2022-04-20 04:27:10|261.56|259.26|261.44|259.14|261.56|259.26|261.41|259.11|18
1650428840000|2022-04-20 04:27:20|261.43|259.13|261.44|259.14|261.47|259.17|261.43|259.13|12
1650428850000|2022-04-20 04:27:30|261.48|259.18|261.46|259.16|261.5|259.2|261.46|259.16|11
1650428860000|2022-04-20 04:27:40|261.47|259.17|261.45|259.15|261.49|259.19|261.45|259.15|4
1650428870000|2022-04-20 04:27:50|261.46|259.16|261.46|259.16|261.46|259.16|261.46|259.16|1
1650428880000|2022-04-20 04:28:00|261.44|259.14|261.45|259.15|261.49|259.19|261.44|259.14|4
1650428890000|2022-04-20 04:28:10|261.49|259.19|261.36|259.06|261.49|259.19|261.32|259.02|11
1650428910000|2022-04-20 04:28:30|261.34|259.04|261.33|259.03|261.34|259.04|261.3|259|17
1650428920000|2022-04-20 04:28:40|261.32|259.02|261.18|258.88|261.32|259.02|261.18|258.88|18
1650428930000|2022-04-20 04:28:50|261.17|258.87|261.17|258.87|261.17|258.87|261.17|258.87|1
1650428940000|2022-04-20 04:29:00|261.18|258.88|261.22|258.92|261.32|259.02|261.18|258.88|14
1650428950000|2022-04-20 04:29:10|261.19|258.89|260.9|258.6|261.19|258.89|260.87|258.57|16
1650428960000|2022-04-20 04:29:20|260.83|258.53|260.91|258.61|260.93|258.63|260.83|258.53|6
1650428970000|2022-04-20 04:29:30|260.9|258.6|260.92|258.62|260.92|258.62|260.9|258.6|3
1650428980000|2022-04-20 04:29:40|260.93|258.63|260.84|258.54|260.98|258.68|260.84|258.54|14
1650428990000|2022-04-20 04:29:50|260.83|258.53|260.81|258.51|260.83|258.53|260.81|258.51|3
1650429000000|2022-04-20 04:30:00|260.8|258.5|260.86|258.56|260.86|258.56|260.78|258.48|7
1650429010000|2022-04-20 04:30:10|260.87|258.57|260.9|258.6|260.95|258.65|260.83|258.53|15
1650429020000|2022-04-20 04:30:20|260.89|258.59|260.93|258.63|260.98|258.68|260.89|258.59|11
1650429030000|2022-04-20 04:30:30|260.92|258.62|260.91|258.61|260.94|258.64|260.83|258.53|14
1650429040000|2022-04-20 04:30:40|260.92|258.62|260.87|258.57|260.92|258.62|260.82|258.52|7
1650429060000|2022-04-20 04:31:00|260.86|258.56|260.85|258.55|260.86|258.56|260.84|258.54|5
1650429070000|2022-04-20 04:31:10|260.83|258.53|260.83|258.53|260.86|258.56|260.83|258.53|6
1650429090000|2022-04-20 04:31:30|260.85|258.55|260.85|258.55|260.85|258.55|260.85|258.55|1
1650429100000|2022-04-20 04:31:40|260.89|258.59|260.86|258.56|260.89|258.59|260.86|258.56|2
1650429110000|2022-04-20 04:31:50|260.9|258.6|260.87|258.57|260.9|258.6|260.87|258.57|2
1650429120000|2022-04-20 04:32:00|260.86|258.56|260.86|258.56|260.87|258.57|260.86|258.56|5
1650429130000|2022-04-20 04:32:10|260.88|258.58|260.79|258.49|260.88|258.58|260.77|258.47|13
1650429140000|2022-04-20 04:32:20|260.78|258.48|260.61|258.31|260.78|258.48|260.55|258.25|13
1650429150000|2022-04-20 04:32:30|260.6|258.3|260.61|258.31|260.61|258.31|260.55|258.25|8
1650429160000|2022-04-20 04:32:40|260.56|258.26|260.53|258.23|260.56|258.26|260.5|258.2|8
1650429170000|2022-04-20 04:32:50|260.52|258.22|260.5|258.2|260.52|258.22|260.5|258.2|3
1650429180000|2022-04-20 04:33:00|260.49|258.19|260.49|258.19|260.52|258.22|260.44|258.14|9
1650429190000|2022-04-20 04:33:10|260.5|258.2|260.56|258.26|260.56|258.26|260.5|258.2|4
1650429200000|2022-04-20 04:33:20|260.57|258.27|260.54|258.24|260.57|258.27|260.54|258.24|4
1650429210000|2022-04-20 04:33:30|260.55|258.25|260.46|258.16|260.55|258.25|260.46|258.16|12
1650429220000|2022-04-20 04:33:40|260.49|258.19|260.55|258.25|260.6|258.3|260.49|258.19|11
1650429230000|2022-04-20 04:33:50|260.57|258.27|260.55|258.25|260.57|258.27|260.55|258.25|2
1650429240000|2022-04-20 04:34:00|260.57|258.27|260.55|258.25|260.59|258.29|260.55|258.25|5
1650429250000|2022-04-20 04:34:10|260.58|258.28|260.49|258.19|260.58|258.28|260.47|258.17|10
1650429260000|2022-04-20 04:34:20|260.5|258.2|260.48|258.18|260.5|258.2|260.48|258.18|3
1650429270000|2022-04-20 04:34:30|260.49|258.19|260.47|258.17|260.51|258.21|260.47|258.17|4
1650429280000|2022-04-20 04:34:40|260.5|258.2|260.47|258.17|260.5|258.2|260.46|258.16|4
1650429290000|2022-04-20 04:34:50|260.48|258.18|260.36|258.06|260.48|258.18|260.35|258.05|16
1650429300000|2022-04-20 04:35:00|260.35|258.05|260.33|258.03|260.38|258.08|260.33|258.03|8
1650429310000|2022-04-20 04:35:10|260.35|258.05|260.34|258.04|260.35|258.05|260.33|258.03|7
1650429320000|2022-04-20 04:35:20|260.35|258.05|260.36|258.06|260.46|258.16|260.33|258.03|12
1650429330000|2022-04-20 04:35:30|260.35|258.05|260.13|257.83|260.35|258.05|260.13|257.83|11
1650429340000|2022-04-20 04:35:40|260.2|257.9|260.14|257.84|260.22|257.92|260.13|257.83|8
1650429350000|2022-04-20 04:35:50|260.2|257.9|260.03|257.73|260.24|257.94|260.01|257.71|14
1650429360000|2022-04-20 04:36:00|260.02|257.72|260.01|257.71|260.03|257.73|260|257.7|11
1650429370000|2022-04-20 04:36:10|260.04|257.74|259.94|257.64|260.04|257.74|259.94|257.64|13
1650429380000|2022-04-20 04:36:20|259.96|257.66|260.03|257.73|260.04|257.74|259.96|257.66|10
1650429390000|2022-04-20 04:36:30|260.02|257.72|260.21|257.91|260.21|257.91|260.02|257.72|12
1650429400000|2022-04-20 04:36:40|260.24|257.94|260.27|257.97|260.28|257.98|260.24|257.94|4
1650429410000|2022-04-20 04:36:50|260.3|258|260.24|257.94|260.33|258.03|260.24|257.94|7
1650429420000|2022-04-20 04:37:00|260.36|258.06|260.46|258.16|260.51|258.21|260.36|258.06|13
1650429430000|2022-04-20 04:37:10|260.43|258.13|260.18|257.88|260.43|258.13|260.17|257.87|15
1650429440000|2022-04-20 04:37:20|260.21|257.91|260.24|257.94|260.25|257.95|260.18|257.88|9
1650429450000|2022-04-20 04:37:30|260.23|257.93|260.2|257.9|260.23|257.93|260.2|257.9|5
1650429460000|2022-04-20 04:37:40|260.23|257.93|260.21|257.91|260.23|257.93|260.2|257.9|3
1650429470000|2022-04-20 04:37:50|260.2|257.9|260.2|257.9|260.23|257.93|260.12|257.82|8
1650429480000|2022-04-20 04:38:00|260.22|257.92|260.32|258.02|260.32|258.02|260.21|257.91|7
1650429490000|2022-04-20 04:38:10|260.31|258.01|260.35|258.05|260.35|258.05|260.31|258.01|4
1650429500000|2022-04-20 04:38:20|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650429510000|2022-04-20 04:38:30|260.35|258.05|260.35|258.05|260.35|258.05|260.35|258.05|1
1650429520000|2022-04-20 04:38:40|260.39|258.09|260.35|258.05|260.39|258.09|260.35|258.05|2
1650429530000|2022-04-20 04:38:50|260.36|258.06|260.43|258.13|260.45|258.15|260.36|258.06|11
1650429540000|2022-04-20 04:39:00|260.44|258.14|260.66|258.36|260.66|258.36|260.44|258.14|14
1650429550000|2022-04-20 04:39:10|260.67|258.37|260.66|258.36|260.67|258.37|260.66|258.36|2
1650429560000|2022-04-20 04:39:20|260.67|258.37|260.81|258.51|260.81|258.51|260.67|258.37|8
1650429570000|2022-04-20 04:39:30|260.83|258.53|260.7|258.4|260.83|258.53|260.7|258.4|11
1650429580000|2022-04-20 04:39:40|260.69|258.39|260.65|258.35|260.73|258.43|260.65|258.35|8
1650429590000|2022-04-20 04:39:50|260.66|258.36|260.74|258.44|260.74|258.44|260.66|258.36|8
1650429600000|2022-04-20 04:40:00|260.7|258.4|260.64|258.34|260.77|258.47|260.64|258.34|10
1650429610000|2022-04-20 04:40:10|260.63|258.33|260.72|258.42|260.72|258.42|260.63|258.33|4
1650429620000|2022-04-20 04:40:20|260.77|258.47|260.74|258.44|260.77|258.47|260.73|258.43|4
1650429640000|2022-04-20 04:40:40|260.73|258.43|260.72|258.42|260.73|258.43|260.72|258.42|2
1650429650000|2022-04-20 04:40:50|260.73|258.43|260.69|258.39|260.75|258.45|260.68|258.38|8
1650429660000|2022-04-20 04:41:00|260.68|258.38|260.63|258.33|260.69|258.39|260.62|258.32|11
1650429670000|2022-04-20 04:41:10|260.62|258.32|260.58|258.28|260.62|258.32|260.57|258.27|14
1650429680000|2022-04-20 04:41:20|260.55|258.25|260.56|258.26|260.56|258.26|260.54|258.24|5
1650429690000|2022-04-20 04:41:30|260.6|258.3|260.57|258.27|260.61|258.31|260.57|258.27|5
1650429700000|2022-04-20 04:41:40|260.58|258.28|260.66|258.36|260.66|258.36|260.58|258.28|6
1650429710000|2022-04-20 04:41:50|260.67|258.37|260.7|258.4|260.72|258.42|260.67|258.37|5
1650429720000|2022-04-20 04:42:00|260.71|258.41|260.7|258.4|260.74|258.44|260.7|258.4|4
1650429730000|2022-04-20 04:42:10|260.71|258.41|260.71|258.41|260.71|258.41|260.71|258.41|1
1650429740000|2022-04-20 04:42:20|260.7|258.4|260.7|258.4|260.7|258.4|260.7|258.4|1
1650429750000|2022-04-20 04:42:30|260.69|258.39|260.75|258.45|260.76|258.46|260.65|258.35|6
1650429760000|2022-04-20 04:42:40|260.69|258.39|260.67|258.37|260.69|258.39|260.64|258.34|6
1650429770000|2022-04-20 04:42:50|260.66|258.36|260.66|258.36|260.66|258.36|260.66|258.36|1
1650429780000|2022-04-20 04:43:00|260.63|258.33|260.73|258.43|260.76|258.46|260.63|258.33|10
1650429790000|2022-04-20 04:43:10|260.69|258.39|260.7|258.4|260.75|258.45|260.69|258.39|10
1650429800000|2022-04-20 04:43:20|260.73|258.43|260.74|258.44|260.75|258.45|260.73|258.43|4
1650429810000|2022-04-20 04:43:30|260.76|258.46|260.81|258.51|260.81|258.51|260.76|258.46|9
1650429820000|2022-04-20 04:43:40|260.8|258.5|260.88|258.58|260.9|258.6|260.77|258.47|7
1650429830000|2022-04-20 04:43:50|260.82|258.52|260.94|258.64|260.94|258.64|260.82|258.52|3
1650429840000|2022-04-20 04:44:00|260.95|258.65|261.06|258.76|261.06|258.76|260.94|258.64|6
1650429850000|2022-04-20 04:44:10|261.05|258.75|261.19|258.89|261.24|258.94|261.05|258.75|5
1650429860000|2022-04-20 04:44:20|261.1|258.8|261.22|258.92|261.23|258.93|261.1|258.8|5
1650429870000|2022-04-20 04:44:30|261.21|258.91|261.16|258.86|261.22|258.92|261.16|258.86|5
1650429880000|2022-04-20 04:44:40|261.17|258.87|261.16|258.86|261.17|258.87|261.15|258.85|3
1650429890000|2022-04-20 04:44:50|261.17|258.87|261.17|258.87|261.18|258.88|261.16|258.86|4
1650429900000|2022-04-20 04:45:00|261.18|258.88|261.18|258.88|261.18|258.88|261.15|258.85|8
1650429910000|2022-04-20 04:45:10|261.19|258.89|261.18|258.88|261.19|258.89|261.18|258.88|4
1650429920000|2022-04-20 04:45:20|261.19|258.89|261.18|258.88|261.21|258.91|261.17|258.87|6
1650429930000|2022-04-20 04:45:30|261.16|258.86|261.16|258.86|261.17|258.87|261.16|258.86|3
1650429940000|2022-04-20 04:45:40|261.17|258.87|261.14|258.84|261.17|258.87|261.14|258.84|4
1650429950000|2022-04-20 04:45:50|261.15|258.85|261.15|258.85|261.17|258.87|261.15|258.85|5
1650429960000|2022-04-20 04:46:00|261.16|258.86|260.91|258.61|261.17|258.87|260.91|258.61|13
1650429970000|2022-04-20 04:46:10|260.9|258.6|260.83|258.53|260.9|258.6|260.83|258.53|5
1650429980000|2022-04-20 04:46:20|260.82|258.52|260.83|258.53|260.83|258.53|260.82|258.52|2
1650429990000|2022-04-20 04:46:30|260.82|258.52|260.82|258.52|260.82|258.52|260.82|258.52|1
1650430000000|2022-04-20 04:46:40|260.83|258.53|260.84|258.54|260.84|258.54|260.83|258.53|2
1650430020000|2022-04-20 04:47:00|260.86|258.56|260.83|258.53|260.86|258.56|260.83|258.53|4
1650430030000|2022-04-20 04:47:10|260.84|258.54|260.82|258.52|260.84|258.54|260.78|258.48|7
1650430040000|2022-04-20 04:47:20|260.83|258.53|260.83|258.53|260.83|258.53|260.83|258.53|1
1650430050000|2022-04-20 04:47:30|260.85|258.55|260.83|258.53|260.85|258.55|260.82|258.52|3
1650430060000|2022-04-20 04:47:40|260.85|258.55|260.83|258.53|260.85|258.55|260.83|258.53|2
1650430080000|2022-04-20 04:48:00|260.82|258.52|260.92|258.62|260.92|258.62|260.8|258.5|11
1650430100000|2022-04-20 04:48:20|260.85|258.55|260.84|258.54|260.92|258.62|260.83|258.53|6
1650430110000|2022-04-20 04:48:30|260.83|258.53|260.8|258.5|260.88|258.58|260.8|258.5|12
1650430120000|2022-04-20 04:48:40|260.81|258.51|260.83|258.53|260.85|258.55|260.77|258.47|11
1650430130000|2022-04-20 04:48:50|260.85|258.55|260.92|258.62|260.92|258.62|260.82|258.52|8
1650430140000|2022-04-20 04:49:00|260.91|258.61|260.91|258.61|260.95|258.65|260.91|258.61|5
1650430150000|2022-04-20 04:49:10|260.92|258.62|260.94|258.64|260.95|258.65|260.92|258.62|4
1650430160000|2022-04-20 04:49:20|260.93|258.63|260.93|258.63|260.95|258.65|260.92|258.62|7
1650430170000|2022-04-20 04:49:30|260.92|258.62|260.92|258.62|260.92|258.62|260.92|258.62|1
1650430180000|2022-04-20 04:49:40|260.91|258.61|260.92|258.62|260.92|258.62|260.91|258.61|2
1650430200000|2022-04-20 04:50:00|260.93|258.63|260.83|258.53|260.93|258.63|260.83|258.53|5
1650430210000|2022-04-20 04:50:10|260.84|258.54|260.84|258.54|260.84|258.54|260.84|258.54|1
1650430220000|2022-04-20 04:50:20|260.86|258.56|260.84|258.54|260.86|258.56|260.84|258.54|3
1650430230000|2022-04-20 04:50:30|260.83|258.53|260.8|258.5|260.83|258.53|260.79|258.49|6
1650430250000|2022-04-20 04:50:50|260.79|258.49|260.51|258.21|260.82|258.52|260.49|258.19|12
1650430260000|2022-04-20 04:51:00|260.5|258.2|260.53|258.23|260.53|258.23|260.5|258.2|5
1650430270000|2022-04-20 04:51:10|260.52|258.22|260.41|258.11|260.52|258.22|260.41|258.11|12
1650430280000|2022-04-20 04:51:20|260.42|258.12|260.42|258.12|260.45|258.15|260.4|258.1|9
1650430290000|2022-04-20 04:51:30|260.43|258.13|260.4|258.1|260.43|258.13|260.36|258.06|13
1650430300000|2022-04-20 04:51:40|260.39|258.09|260.41|258.11|260.41|258.11|260.39|258.09|5
1650430310000|2022-04-20 04:51:50|260.4|258.1|260.46|258.16|260.46|258.16|260.4|258.1|7
1650430330000|2022-04-20 04:52:10|260.47|258.17|260.46|258.16|260.49|258.19|260.41|258.11|6
1650430340000|2022-04-20 04:52:20|260.45|258.15|260.44|258.14|260.47|258.17|260.44|258.14|3
1650430350000|2022-04-20 04:52:30|260.48|258.18|260.29|257.99|260.48|258.18|260.25|257.95|10
1650430360000|2022-04-20 04:52:40|260.3|258|260.56|258.26|260.56|258.26|260.3|258|10
1650430370000|2022-04-20 04:52:50|260.57|258.27|260.61|258.31|260.65|258.35|260.57|258.27|9
1650430380000|2022-04-20 04:53:00|260.63|258.33|260.63|258.33|260.64|258.34|260.63|258.33|3
1650430390000|2022-04-20 04:53:10|260.61|258.31|260.63|258.33|260.63|258.33|260.61|258.31|2
1650430400000|2022-04-20 04:53:20|260.62|258.32|260.54|258.24|260.62|258.32|260.52|258.22|7
1650430410000|2022-04-20 04:53:30|260.55|258.25|260.57|258.27|260.57|258.27|260.53|258.23|6
1650430420000|2022-04-20 04:53:40|260.55|258.25|260.47|258.17|260.55|258.25|260.47|258.17|9
1650430430000|2022-04-20 04:53:50|260.48|258.18|260.45|258.15|260.48|258.18|260.45|258.15|8
1650430440000|2022-04-20 04:54:00|260.44|258.14|260.47|258.17|260.5|258.2|260.44|258.14|10
1650430450000|2022-04-20 04:54:10|260.48|258.18|260.59|258.29|260.59|258.29|260.48|258.18|7
1650430460000|2022-04-20 04:54:20|260.57|258.27|260.57|258.27|260.59|258.29|260.55|258.25|11
1650430470000|2022-04-20 04:54:30|260.58|258.28|260.55|258.25|260.59|258.29|260.55|258.25|5
1650430480000|2022-04-20 04:54:40|260.56|258.26|260.55|258.25|260.56|258.26|260.55|258.25|2
1650430500000|2022-04-20 04:55:00|260.56|258.26|260.52|258.22|260.56|258.26|260.52|258.22|5
1650430510000|2022-04-20 04:55:10|260.54|258.24|260.52|258.22|260.54|258.24|260.52|258.22|4
1650430520000|2022-04-20 04:55:20|260.49|258.19|260.54|258.24|260.54|258.24|260.49|258.19|5
1650430530000|2022-04-20 04:55:30|260.53|258.23|260.52|258.22|260.55|258.25|260.48|258.18|4
1650430540000|2022-04-20 04:55:40|260.51|258.21|260.33|258.03|260.55|258.25|260.33|258.03|14
1650430550000|2022-04-20 04:55:50|260.34|258.04|260.33|258.03|260.35|258.05|260.32|258.02|13
1650430560000|2022-04-20 04:56:00|260.31|258.01|260.4|258.1|260.4|258.1|260.31|258.01|7
1650430570000|2022-04-20 04:56:10|260.37|258.07|260.5|258.2|260.51|258.21|260.37|258.07|9
1650430580000|2022-04-20 04:56:20|260.51|258.21|260.5|258.2|260.53|258.23|260.5|258.2|4
1650430590000|2022-04-20 04:56:30|260.51|258.21|260.53|258.23|260.53|258.23|260.51|258.21|2
1650430600000|2022-04-20 04:56:40|260.51|258.21|260.47|258.17|260.57|258.27|260.47|258.17|7
1650430610000|2022-04-20 04:56:50|260.53|258.23|260.52|258.22|260.53|258.23|260.52|258.22|2
1650430620000|2022-04-20 04:57:00|260.53|258.23|260.54|258.24|260.54|258.24|260.48|258.18|5
1650430650000|2022-04-20 04:57:30|260.56|258.26|260.56|258.26|260.56|258.26|260.56|258.26|1
1650430660000|2022-04-20 04:57:40|260.54|258.24|260.54|258.24|260.54|258.24|260.54|258.24|1
1650430680000|2022-04-20 04:58:00|260.56|258.26|260.65|258.35|260.68|258.38|260.56|258.26|9
1650430690000|2022-04-20 04:58:10|260.66|258.36|260.68|258.38|260.68|258.38|260.66|258.36|2
1650430700000|2022-04-20 04:58:20|260.7|258.4|260.68|258.38|260.7|258.4|260.68|258.38|4
1650430720000|2022-04-20 04:58:40|260.73|258.43|260.6|258.3|260.73|258.43|260.6|258.3|4
1650430730000|2022-04-20 04:58:50|260.62|258.32|260.62|258.32|260.64|258.34|260.62|258.32|3
1650430740000|2022-04-20 04:59:00|260.61|258.31|260.53|258.23|260.65|258.35|260.53|258.23|11
1650430750000|2022-04-20 04:59:10|260.52|258.22|260.43|258.13|260.54|258.24|260.43|258.13|12
1650430760000|2022-04-20 04:59:20|260.42|258.12|260.4|258.1|260.42|258.12|260.4|258.1|5
1650430770000|2022-04-20 04:59:30|260.42|258.12|260.4|258.1|260.42|258.12|260.4|258.1|2
1650430780000|2022-04-20 04:59:40|260.41|258.11|260.41|258.11|260.41|258.11|260.41|258.11|1
1650430790000|2022-04-20 04:59:50|260.52|258.22|260.73|258.43|260.73|258.43|260.52|258.22|13
1650430800000|2022-04-20 05:00:00|260.69|258.39|260.61|258.31|260.69|258.39|260.61|258.31|9
1650430820000|2022-04-20 05:00:20|260.64|258.34|260.52|258.22|260.64|258.34|260.52|258.22|9
1650430830000|2022-04-20 05:00:30|260.51|258.21|260.42|258.12|260.51|258.21|260.42|258.12|11
1650430840000|2022-04-20 05:00:40|260.4|258.1|260.34|258.04|260.44|258.14|260.34|258.04|13
1650430850000|2022-04-20 05:00:50|260.29|257.99|260.35|258.05|260.37|258.07|260.29|257.99|9
1650430860000|2022-04-20 05:01:00|260.33|258.03|260.45|258.15|260.45|258.15|260.33|258.03|11
1650430870000|2022-04-20 05:01:10|260.43|258.13|260.4|258.1|260.43|258.13|260.4|258.1|2
1650430880000|2022-04-20 05:01:20|260.42|258.12|260.28|257.98|260.42|258.12|260.18|257.88|17
1650430890000|2022-04-20 05:01:30|260.3|258|260.26|257.96|260.31|258.01|260.21|257.91|10
1650430900000|2022-04-20 05:01:40|260.27|257.97|260.3|258|260.33|258.03|260.26|257.96|9
1650430910000|2022-04-20 05:01:50|260.28|257.98|260.31|258.01|260.31|258.01|260.28|257.98|3
1650430920000|2022-04-20 05:02:00|260.3|258|260.34|258.04|260.34|258.04|260.29|257.99|7
1650430930000|2022-04-20 05:02:10|260.33|258.03|260.33|258.03|260.5|258.2|260.33|258.03|20
1650430940000|2022-04-20 05:02:20|260.34|258.04|260.32|258.02|260.35|258.05|260.27|257.97|8
1650430950000|2022-04-20 05:02:30|260.33|258.03|260.32|258.02|260.33|258.03|260.32|258.02|2
1650430960000|2022-04-20 05:02:40|260.29|257.99|260.24|257.94|260.3|258|260.24|257.94|9
1650430970000|2022-04-20 05:02:50|260.12|257.82|260.18|257.88|260.21|257.91|260.05|257.75|11
1650430980000|2022-04-20 05:03:00|260.17|257.87|260.39|258.09|260.39|258.09|260.17|257.87|9
1650430990000|2022-04-20 05:03:10|260.38|258.08|260.4|258.1|260.4|258.1|260.36|258.06|6
1650431010000|2022-04-20 05:03:30|260.39|258.09|260.25|257.95|260.39|258.09|260.25|257.95|11
1650431020000|2022-04-20 05:03:40|260.26|257.96|260.26|257.96|260.26|257.96|260.26|257.96|1
1650431030000|2022-04-20 05:03:50|260.25|257.95|260.24|257.94|260.26|257.96|260.24|257.94|4
1650431040000|2022-04-20 05:04:00|260.25|257.95|260.24|257.94|260.25|257.95|260.24|257.94|4
1650431050000|2022-04-20 05:04:10|260.25|257.95|260.08|257.78|260.25|257.95|260.07|257.77|7
1650431060000|2022-04-20 05:04:20|260.09|257.79|260.08|257.78|260.09|257.79|260.08|257.78|2
1650431080000|2022-04-20 05:04:40|260.09|257.79|260.09|257.79|260.1|257.8|260.09|257.79|3
1650431090000|2022-04-20 05:04:50|260.08|257.78|260.08|257.78|260.09|257.79|260.07|257.77|4
1650431100000|2022-04-20 05:05:00|260.03|257.73|260.28|257.98|260.33|258.03|260.03|257.73|11
1650431110000|2022-04-20 05:05:10|260.32|258.02|260.33|258.03|260.33|258.03|260.32|258.02|2
1650431130000|2022-04-20 05:05:30|260.32|258.02|260.32|258.02|260.32|258.02|260.26|257.96|3
1650431140000|2022-04-20 05:05:40|260.33|258.03|260.34|258.04|260.36|258.06|260.3|258|5
1650431150000|2022-04-20 05:05:50|260.46|258.16|260.55|258.25|260.55|258.25|260.46|258.16|7
1650431160000|2022-04-20 05:06:00|260.62|258.32|260.49|258.19|260.63|258.33|260.49|258.19|10
1650431170000|2022-04-20 05:06:10|260.5|258.2|260.56|258.26|260.57|258.27|260.5|258.2|5
1650431180000|2022-04-20 05:06:20|260.57|258.27|260.65|258.35|260.65|258.35|260.56|258.26|6
1650431190000|2022-04-20 05:06:30|260.63|258.33|260.65|258.35|260.65|258.35|260.63|258.33|4
1650431210000|2022-04-20 05:06:50|260.69|258.39|260.69|258.39|260.72|258.42|260.69|258.39|3
1650431220000|2022-04-20 05:07:00|260.72|258.42|260.7|258.4|260.72|258.42|260.66|258.36|6
1650431240000|2022-04-20 05:07:20|260.69|258.39|260.83|258.53|260.83|258.53|260.69|258.39|11
1650431250000|2022-04-20 05:07:30|260.8|258.5|260.84|258.54|260.86|258.56|260.8|258.5|3
1650431260000|2022-04-20 05:07:40|260.8|258.5|260.8|258.5|260.8|258.5|260.8|258.5|1
1650431270000|2022-04-20 05:07:50|260.79|258.49|260.84|258.54|260.92|258.62|260.79|258.49|11
1650431280000|2022-04-20 05:08:00|260.88|258.58|260.85|258.55|260.88|258.58|260.83|258.53|3
1650431290000|2022-04-20 05:08:10|260.88|258.58|260.85|258.55|260.88|258.58|260.85|258.55|2
1650431320000|2022-04-20 05:08:40|260.9|258.6|261.14|258.84|261.16|258.86|260.9|258.6|10
1650431330000|2022-04-20 05:08:50|261.2|258.9|261.2|258.9|261.36|259.06|261.2|258.9|14
1650431340000|2022-04-20 05:09:00|261.27|258.97|261.25|258.95|261.27|258.97|261.24|258.94|4
1650431350000|2022-04-20 05:09:10|261.23|258.93|260.96|258.66|261.23|258.93|260.96|258.66|13
1650431360000|2022-04-20 05:09:20|260.94|258.64|260.79|258.49|260.95|258.65|260.76|258.46|15
1650431370000|2022-04-20 05:09:30|260.74|258.44|260.75|258.45|260.77|258.47|260.74|258.44|6
1650431380000|2022-04-20 05:09:40|260.78|258.48|260.83|258.53|260.84|258.54|260.72|258.42|12
1650431390000|2022-04-20 05:09:50|260.82|258.52|260.9|258.6|260.9|258.6|260.82|258.52|2
1650431400000|2022-04-20 05:10:00|260.91|258.61|260.86|258.56|260.91|258.61|260.71|258.41|18
1650431410000|2022-04-20 05:10:10|260.87|258.57|260.9|258.6|261|258.7|260.87|258.57|15
1650431420000|2022-04-20 05:10:20|260.84|258.54|260.85|258.55|260.86|258.56|260.84|258.54|4
1650431430000|2022-04-20 05:10:30|260.88|258.58|260.85|258.55|260.88|258.58|260.85|258.55|2
1650431440000|2022-04-20 05:10:40|260.88|258.58|260.85|258.55|260.88|258.58|260.85|258.55|2
1650431460000|2022-04-20 05:11:00|260.9|258.6|260.85|258.55|260.9|258.6|260.83|258.53|15
1650431470000|2022-04-20 05:11:10|260.84|258.54|260.81|258.51|260.85|258.55|260.8|258.5|6
1650431480000|2022-04-20 05:11:20|260.84|258.54|260.85|258.55|260.91|258.61|260.83|258.53|6
1650431490000|2022-04-20 05:11:30|260.91|258.61|260.85|258.55|260.91|258.61|260.85|258.55|2
1650431500000|2022-04-20 05:11:40|260.82|258.52|260.73|258.43|260.82|258.52|260.65|258.35|14
1650431510000|2022-04-20 05:11:50|260.74|258.44|260.79|258.49|260.79|258.49|260.74|258.44|2
1650431520000|2022-04-20 05:12:00|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650431530000|2022-04-20 05:12:10|260.77|258.47|260.67|258.37|260.77|258.47|260.65|258.35|15
1650431540000|2022-04-20 05:12:20|260.66|258.36|260.65|258.35|260.68|258.38|260.65|258.35|8
1650431550000|2022-04-20 05:12:30|260.68|258.38|260.67|258.37|260.69|258.39|260.67|258.37|8
1650431560000|2022-04-20 05:12:40|260.66|258.36|260.66|258.36|260.67|258.37|260.65|258.35|5
1650431570000|2022-04-20 05:12:50|260.65|258.35|260.66|258.36|260.66|258.36|260.65|258.35|2
1650431580000|2022-04-20 05:13:00|260.68|258.38|260.64|258.34|260.68|258.38|260.6|258.3|5
1650431590000|2022-04-20 05:13:10|260.63|258.33|260.64|258.34|260.65|258.35|260.63|258.33|5
1650431600000|2022-04-20 05:13:20|260.65|258.35|260.66|258.36|260.66|258.36|260.63|258.33|4
1650431610000|2022-04-20 05:13:30|260.65|258.35|260.63|258.33|260.65|258.35|260.63|258.33|3
1650431620000|2022-04-20 05:13:40|260.62|258.32|260.62|258.32|260.63|258.33|260.62|258.32|3
1650431630000|2022-04-20 05:13:50|260.63|258.33|260.63|258.33|260.63|258.33|260.63|258.33|1
1650431640000|2022-04-20 05:14:00|260.59|258.29|260.73|258.43|260.74|258.44|260.57|258.27|19
1650431650000|2022-04-20 05:14:10|260.74|258.44|260.79|258.49|260.8|258.5|260.74|258.44|6
1650431660000|2022-04-20 05:14:20|260.81|258.51|260.77|258.47|260.81|258.51|260.77|258.47|7
1650431670000|2022-04-20 05:14:30|260.76|258.46|260.76|258.46|260.77|258.47|260.76|258.46|3
1650431680000|2022-04-20 05:14:40|260.77|258.47|260.74|258.44|260.77|258.47|260.73|258.43|4
1650431690000|2022-04-20 05:14:50|260.76|258.46|260.75|258.45|260.76|258.46|260.74|258.44|4
1650431700000|2022-04-20 05:15:00|260.74|258.44|260.74|258.44|260.75|258.45|260.73|258.43|7
1650431710000|2022-04-20 05:15:10|260.73|258.43|260.76|258.46|260.8|258.5|260.73|258.43|12
1650431720000|2022-04-20 05:15:20|260.77|258.47|260.77|258.47|260.77|258.47|260.76|258.46|3
1650431730000|2022-04-20 05:15:30|260.76|258.46|260.76|258.46|260.76|258.46|260.76|258.46|1
1650431740000|2022-04-20 05:15:40|260.74|258.44|260.75|258.45|260.75|258.45|260.71|258.41|5
1650431750000|2022-04-20 05:15:50|260.74|258.44|260.69|258.39|260.74|258.44|260.67|258.37|10
1650431760000|2022-04-20 05:16:00|260.73|258.43|260.69|258.39|260.73|258.43|260.67|258.37|6
1650431770000|2022-04-20 05:16:10|260.72|258.42|260.68|258.38|260.72|258.42|260.68|258.38|3
1650431780000|2022-04-20 05:16:20|260.67|258.37|260.67|258.37|260.67|258.37|260.67|258.37|1
1650431790000|2022-04-20 05:16:30|260.66|258.36|260.66|258.36|260.66|258.36|260.66|258.36|1
1650431800000|2022-04-20 05:16:40|260.68|258.38|260.63|258.33|260.68|258.38|260.61|258.31|11
1650431810000|2022-04-20 05:16:50|260.61|258.31|260.75|258.45|260.75|258.45|260.61|258.31|9
1650431830000|2022-04-20 05:17:10|260.74|258.44|260.75|258.45|260.75|258.45|260.74|258.44|2
1650431840000|2022-04-20 05:17:20|260.74|258.44|260.75|258.45|260.75|258.45|260.74|258.44|2
1650431850000|2022-04-20 05:17:30|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650431860000|2022-04-20 05:17:40|260.73|258.43|260.73|258.43|260.73|258.43|260.73|258.43|1
1650431880000|2022-04-20 05:18:00|260.7|258.4|260.75|258.45|260.75|258.45|260.7|258.4|3
1650431890000|2022-04-20 05:18:10|260.73|258.43|260.75|258.45|260.78|258.48|260.73|258.43|8
1650431900000|2022-04-20 05:18:20|260.76|258.46|260.85|258.55|260.85|258.55|260.76|258.46|7
1650431910000|2022-04-20 05:18:30|260.91|258.61|260.91|258.61|260.95|258.65|260.9|258.6|11
1650431930000|2022-04-20 05:18:50|260.99|258.69|260.99|258.69|260.99|258.69|260.99|258.69|1
1650431940000|2022-04-20 05:19:00|261|258.7|261.01|258.71|261.01|258.71|261|258.7|2
1650431950000|2022-04-20 05:19:10|261|258.7|261|258.7|261.01|258.71|261|258.7|7
1650431960000|2022-04-20 05:19:20|260.99|258.69|260.99|258.69|261|258.7|260.96|258.66|5
1650431970000|2022-04-20 05:19:30|261|258.7|261|258.7|261|258.7|261|258.7|1
1650432000000|2022-04-20 05:20:00|261.01|258.71|261|258.7|261.01|258.71|260.96|258.66|6
1650432010000|2022-04-20 05:20:10|261.03|258.73|261|258.7|261.11|258.81|261|258.7|4
1650432020000|2022-04-20 05:20:20|261.04|258.74|261|258.7|261.04|258.74|261|258.7|2
1650432030000|2022-04-20 05:20:30|261.05|258.75|261|258.7|261.05|258.75|261|258.7|2
1650432040000|2022-04-20 05:20:40|261.12|258.82|261.39|259.09|261.42|259.12|261.12|258.82|15
1650432050000|2022-04-20 05:20:50|261.4|259.1|261.19|258.89|261.4|259.1|261.17|258.87|12
1650432060000|2022-04-20 05:21:00|261.2|258.9|261.25|258.95|261.25|258.95|261.2|258.9|7
1650432070000|2022-04-20 05:21:10|261.21|258.91|261.22|258.92|261.22|258.92|261.21|258.91|2
1650432080000|2022-04-20 05:21:20|261.23|258.93|261.23|258.93|261.25|258.95|261.23|258.93|5
1650432090000|2022-04-20 05:21:30|261.24|258.94|260.97|258.67|261.24|258.94|260.96|258.66|14
1650432100000|2022-04-20 05:21:40|260.96|258.66|261.02|258.72|261.03|258.73|260.93|258.63|9
1650432110000|2022-04-20 05:21:50|261.18|258.88|261.2|258.9|261.25|258.95|261.18|258.88|5
1650432120000|2022-04-20 05:22:00|261.21|258.91|261.21|258.91|261.24|258.94|261.21|258.91|9
1650432130000|2022-04-20 05:22:10|261.15|258.85|261.21|258.91|261.22|258.92|261.15|258.85|4
1650432140000|2022-04-20 05:22:20|261.19|258.89|261.04|258.74|261.19|258.89|261.03|258.73|5
1650432150000|2022-04-20 05:22:30|261.03|258.73|260.95|258.65|261.04|258.74|260.95|258.65|6
1650432160000|2022-04-20 05:22:40|260.94|258.64|260.94|258.64|260.95|258.65|260.94|258.64|3
1650432170000|2022-04-20 05:22:50|260.95|258.65|260.68|258.38|260.98|258.68|260.65|258.35|10
1650432180000|2022-04-20 05:23:00|260.64|258.34|260.58|258.28|260.64|258.34|260.57|258.27|14
1650432190000|2022-04-20 05:23:10|260.59|258.29|260.59|258.29|260.59|258.29|260.58|258.28|3
1650432200000|2022-04-20 05:23:20|260.58|258.28|260.93|258.63|260.93|258.63|260.58|258.28|7
1650432210000|2022-04-20 05:23:30|260.87|258.57|260.83|258.53|260.9|258.6|260.82|258.52|6
1650432220000|2022-04-20 05:23:40|260.87|258.57|261|258.7|261.02|258.72|260.87|258.57|8
1650432230000|2022-04-20 05:23:50|260.97|258.67|260.95|258.65|261.02|258.72|260.92|258.62|12
1650432240000|2022-04-20 05:24:00|260.98|258.68|260.94|258.64|261.05|258.75|260.94|258.64|12
1650432250000|2022-04-20 05:24:10|260.93|258.63|260.91|258.61|260.93|258.63|260.87|258.57|15
1650432260000|2022-04-20 05:24:20|260.92|258.62|260.92|258.62|260.93|258.63|260.91|258.61|5
1650432270000|2022-04-20 05:24:30|260.95|258.65|260.97|258.67|260.97|258.67|260.94|258.64|5
1650432280000|2022-04-20 05:24:40|260.95|258.65|260.95|258.65|260.95|258.65|260.95|258.65|1
1650432290000|2022-04-20 05:24:50|260.97|258.67|260.98|258.68|261.02|258.72|260.96|258.66|7
1650432300000|2022-04-20 05:25:00|260.99|258.69|260.91|258.61|260.99|258.69|260.91|258.61|5
1650432310000|2022-04-20 05:25:10|260.9|258.6|260.88|258.58|260.91|258.61|260.88|258.58|5
1650432320000|2022-04-20 05:25:20|260.9|258.6|260.8|258.5|260.9|258.6|260.78|258.48|9
1650432330000|2022-04-20 05:25:30|260.81|258.51|260.8|258.5|260.81|258.51|260.8|258.5|2
1650432340000|2022-04-20 05:25:40|260.79|258.49|260.8|258.5|260.8|258.5|260.79|258.49|2
1650432350000|2022-04-20 05:25:50|260.79|258.49|260.85|258.55|260.86|258.56|260.79|258.49|9
1650432360000|2022-04-20 05:26:00|260.9|258.6|261|258.7|261|258.7|260.88|258.58|9
1650432370000|2022-04-20 05:26:10|261.01|258.71|261.01|258.71|261.01|258.71|261.01|258.71|1
1650432380000|2022-04-20 05:26:20|261.12|258.82|261.1|258.8|261.12|258.82|261.1|258.8|2
1650432390000|2022-04-20 05:26:30|261.12|258.82|261.23|258.93|261.29|258.99|261.12|258.82|10
1650432400000|2022-04-20 05:26:40|261.24|258.94|261.26|258.96|261.3|259|261.24|258.94|9
1650432410000|2022-04-20 05:26:50|261.2|258.9|261|258.7|261.2|258.9|260.99|258.69|9
1650432420000|2022-04-20 05:27:00|260.94|258.64|261.08|258.78|261.08|258.78|260.94|258.64|9
1650432430000|2022-04-20 05:27:10|261.06|258.76|261.08|258.78|261.09|258.79|261.05|258.75|8
1650432440000|2022-04-20 05:27:20|261.06|258.76|261.06|258.76|261.06|258.76|261.06|258.76|1
1650432450000|2022-04-20 05:27:30|261.02|258.72|261.21|258.91|261.22|258.92|261.02|258.72|10
1650432460000|2022-04-20 05:27:40|261.22|258.92|261.25|258.95|261.26|258.96|261.22|258.92|10
1650432470000|2022-04-20 05:27:50|261.27|258.97|261.35|259.05|261.37|259.07|261.25|258.95|12
1650432480000|2022-04-20 05:28:00|261.34|259.04|261.37|259.07|261.37|259.07|261.29|258.99|14
1650432490000|2022-04-20 05:28:10|261.38|259.08|261.39|259.09|261.44|259.14|261.35|259.05|5
1650432500000|2022-04-20 05:28:20|261.38|259.08|261.38|259.08|261.38|259.08|261.38|259.08|1
1650432510000|2022-04-20 05:28:30|261.32|259.02|261.35|259.05|261.48|259.18|261.32|259.02|13
1650432520000|2022-04-20 05:28:40|261.37|259.07|261.42|259.12|261.42|259.12|261.35|259.05|8
1650432530000|2022-04-20 05:28:50|261.43|259.13|261.37|259.07|261.43|259.13|261.37|259.07|4
1650432540000|2022-04-20 05:29:00|261.39|259.09|261.35|259.05|261.41|259.11|261.32|259.02|10
1650432550000|2022-04-20 05:29:10|261.34|259.04|261.35|259.05|261.35|259.05|261.31|259.01|4
1650432560000|2022-04-20 05:29:20|261.33|259.03|261.28|258.98|261.35|259.05|261.27|258.97|7
1650432570000|2022-04-20 05:29:30|261.29|258.99|261.37|259.07|261.37|259.07|261.29|258.99|7
1650432580000|2022-04-20 05:29:40|261.39|259.09|261.37|259.07|261.39|259.09|261.36|259.06|6
1650432590000|2022-04-20 05:29:50|261.38|259.08|261.38|259.08|261.41|259.11|261.38|259.08|3
1650432600000|2022-04-20 05:30:00|261.42|259.12|261.34|259.04|261.42|259.12|261.34|259.04|6
1650432610000|2022-04-20 05:30:10|261.35|259.05|261.35|259.05|261.35|259.05|261.35|259.05|1
1650432620000|2022-04-20 05:30:20|261.39|259.09|261.18|258.88|261.39|259.09|261.18|258.88|6
1650432630000|2022-04-20 05:30:30|261.17|258.87|261.17|258.87|261.2|258.9|261.17|258.87|10
1650432640000|2022-04-20 05:30:40|261.16|258.86|261.2|258.9|261.2|258.9|261.16|258.86|2
1650432650000|2022-04-20 05:30:50|261.19|258.89|261|258.7|261.19|258.89|260.98|258.68|14
1650432660000|2022-04-20 05:31:00|260.99|258.69|261.01|258.71|261.02|258.72|260.99|258.69|5
1650432670000|2022-04-20 05:31:10|261.03|258.73|261.06|258.76|261.08|258.78|261.03|258.73|5
1650432680000|2022-04-20 05:31:20|261.05|258.75|261.05|258.75|261.07|258.77|261.03|258.73|12
1650432690000|2022-04-20 05:31:30|261.06|258.76|261.05|258.75|261.06|258.76|261.05|258.75|2
1650432700000|2022-04-20 05:31:40|261.06|258.76|261.05|258.75|261.06|258.76|261.05|258.75|2
1650432710000|2022-04-20 05:31:50|261.01|258.71|260.97|258.67|261.01|258.71|260.96|258.66|7
1650432720000|2022-04-20 05:32:00|260.98|258.68|260.96|258.66|260.99|258.69|260.94|258.64|8
1650432730000|2022-04-20 05:32:10|260.95|258.65|260.96|258.66|260.96|258.66|260.94|258.64|3
1650432740000|2022-04-20 05:32:20|260.93|258.63|260.96|258.66|260.96|258.66|260.93|258.63|2
1650432750000|2022-04-20 05:32:30|260.97|258.67|260.91|258.61|260.98|258.68|260.9|258.6|8
1650432760000|2022-04-20 05:32:40|260.9|258.6|260.92|258.62|260.92|258.62|260.9|258.6|4
1650432770000|2022-04-20 05:32:50|260.9|258.6|260.9|258.6|260.9|258.6|260.89|258.59|3
1650432780000|2022-04-20 05:33:00|260.88|258.58|260.84|258.54|260.88|258.58|260.84|258.54|8
1650432790000|2022-04-20 05:33:10|260.8|258.5|260.84|258.54|260.84|258.54|260.8|258.5|6
1650432800000|2022-04-20 05:33:20|260.83|258.53|260.82|258.52|260.83|258.53|260.82|258.52|2
1650432810000|2022-04-20 05:33:30|260.83|258.53|260.87|258.57|260.87|258.57|260.81|258.51|5
1650432820000|2022-04-20 05:33:40|260.84|258.54|260.84|258.54|260.85|258.55|260.82|258.52|7
1650432830000|2022-04-20 05:33:50|260.83|258.53|260.82|258.52|260.84|258.54|260.82|258.52|8
1650432840000|2022-04-20 05:34:00|260.84|258.54|260.82|258.52|260.84|258.54|260.82|258.52|3
1650432860000|2022-04-20 05:34:20|260.81|258.51|260.81|258.51|260.81|258.51|260.81|258.51|1
1650432870000|2022-04-20 05:34:30|260.82|258.52|260.82|258.52|260.82|258.52|260.82|258.52|1
1650432880000|2022-04-20 05:34:40|260.84|258.54|260.81|258.51|260.84|258.54|260.81|258.51|3
1650432890000|2022-04-20 05:34:50|260.82|258.52|260.91|258.61|260.94|258.64|260.8|258.5|15
1650432900000|2022-04-20 05:35:00|260.92|258.62|261.1|258.8|261.1|258.8|260.92|258.62|8
1650432920000|2022-04-20 05:35:20|261.11|258.81|260.9|258.6|261.11|258.81|260.89|258.59|10
1650432930000|2022-04-20 05:35:30|260.89|258.59|260.84|258.54|260.89|258.59|260.84|258.54|4
1650432940000|2022-04-20 05:35:40|260.85|258.55|260.84|258.54|260.85|258.55|260.84|258.54|2
1650432950000|2022-04-20 05:35:50|260.83|258.53|260.77|258.47|260.84|258.54|260.77|258.47|5
1650432960000|2022-04-20 05:36:00|260.76|258.46|260.77|258.47|260.78|258.48|260.76|258.46|7
1650432970000|2022-04-20 05:36:10|260.78|258.48|260.78|258.48|260.78|258.48|260.78|258.48|1
1650432980000|2022-04-20 05:36:20|260.77|258.47|260.83|258.53|260.84|258.54|260.77|258.47|6
1650432990000|2022-04-20 05:36:30|260.85|258.55|260.87|258.57|260.88|258.58|260.85|258.55|4
1650433000000|2022-04-20 05:36:40|260.88|258.58|260.99|258.69|261|258.7|260.88|258.58|13
1650433010000|2022-04-20 05:36:50|260.97|258.67|260.87|258.57|260.99|258.69|260.87|258.57|9
1650433020000|2022-04-20 05:37:00|260.86|258.56|260.79|258.49|260.91|258.61|260.79|258.49|12
1650433030000|2022-04-20 05:37:10|260.78|258.48|260.79|258.49|260.8|258.5|260.78|258.48|4
1650433040000|2022-04-20 05:37:20|260.78|258.48|260.82|258.52|260.82|258.52|260.78|258.48|6
1650433050000|2022-04-20 05:37:30|260.8|258.5|260.76|258.46|260.8|258.5|260.76|258.46|6
1650433060000|2022-04-20 05:37:40|260.74|258.44|260.92|258.62|260.92|258.62|260.73|258.43|14
1650433070000|2022-04-20 05:37:50|260.93|258.63|260.74|258.44|260.97|258.67|260.74|258.44|18
1650433080000|2022-04-20 05:38:00|260.72|258.42|260.66|258.36|260.72|258.42|260.6|258.3|16
1650433090000|2022-04-20 05:38:10|260.65|258.35|260.66|258.36|260.66|258.36|260.65|258.35|2
1650433100000|2022-04-20 05:38:20|260.69|258.39|260.68|258.38|260.7|258.4|260.65|258.35|10
1650433110000|2022-04-20 05:38:30|260.7|258.4|260.87|258.57|260.89|258.59|260.7|258.4|20
1650433120000|2022-04-20 05:38:40|260.81|258.51|260.81|258.51|260.83|258.53|260.8|258.5|5
1650433130000|2022-04-20 05:38:50|260.82|258.52|260.86|258.56|260.86|258.56|260.82|258.52|6
1650433140000|2022-04-20 05:39:00|260.84|258.54|260.96|258.66|261.04|258.74|260.84|258.54|16
1650433150000|2022-04-20 05:39:10|260.95|258.65|260.93|258.63|260.96|258.66|260.93|258.63|4
1650433160000|2022-04-20 05:39:20|260.94|258.64|260.93|258.63|260.98|258.68|260.93|258.63|5
1650433170000|2022-04-20 05:39:30|260.99|258.69|260.87|258.57|261|258.7|260.86|258.56|14
1650433180000|2022-04-20 05:39:40|260.85|258.55|260.92|258.62|260.95|258.65|260.85|258.55|11
1650433190000|2022-04-20 05:39:50|260.91|258.61|261.01|258.71|261.01|258.71|260.91|258.61|9
1650433200000|2022-04-20 05:40:00|261|258.7|260.96|258.66|261.01|258.71|260.92|258.62|11
1650433210000|2022-04-20 05:40:10|260.95|258.65|260.88|258.58|260.95|258.65|260.86|258.56|6
1650433220000|2022-04-20 05:40:20|260.9|258.6|260.9|258.6|260.9|258.6|260.9|258.6|1
1650433230000|2022-04-20 05:40:30|260.88|258.58|260.87|258.57|260.88|258.58|260.87|258.57|4
1650433240000|2022-04-20 05:40:40|260.92|258.62|260.93|258.63|260.93|258.63|260.92|258.62|4
1650433250000|2022-04-20 05:40:50|260.92|258.62|260.92|258.62|260.93|258.63|260.92|258.62|5
1650433260000|2022-04-20 05:41:00|260.93|258.63|260.93|258.63|260.93|258.63|260.93|258.63|1
1650433270000|2022-04-20 05:41:10|260.92|258.62|260.88|258.58|260.92|258.62|260.88|258.58|3
1650433280000|2022-04-20 05:41:20|260.87|258.57|260.89|258.59|260.89|258.59|260.86|258.56|5
1650433290000|2022-04-20 05:41:30|260.85|258.55|260.87|258.57|260.88|258.58|260.85|258.55|5
1650433300000|2022-04-20 05:41:40|260.88|258.58|260.95|258.65|260.95|258.65|260.87|258.57|8
1650433310000|2022-04-20 05:41:50|260.96|258.66|260.97|258.67|261.04|258.74|260.95|258.65|11
1650433320000|2022-04-20 05:42:00|260.98|258.68|260.88|258.58|260.98|258.68|260.88|258.58|5
1650433330000|2022-04-20 05:42:10|260.87|258.57|260.91|258.61|260.91|258.61|260.87|258.57|10
1650433340000|2022-04-20 05:42:20|260.92|258.62|261.01|258.71|261.01|258.71|260.92|258.62|7
1650433350000|2022-04-20 05:42:30|260.98|258.68|260.95|258.65|260.98|258.68|260.95|258.65|6
1650433360000|2022-04-20 05:42:40|260.94|258.64|260.94|258.64|260.94|258.64|260.94|258.64|1
1650433370000|2022-04-20 05:42:50|260.88|258.58|260.98|258.68|260.98|258.68|260.88|258.58|10
1650433380000|2022-04-20 05:43:00|260.97|258.67|260.89|258.59|260.97|258.67|260.88|258.58|5
1650433390000|2022-04-20 05:43:10|260.88|258.58|260.88|258.58|260.88|258.58|260.88|258.58|1
1650433400000|2022-04-20 05:43:20|260.89|258.59|260.87|258.57|260.89|258.59|260.87|258.57|3
1650433410000|2022-04-20 05:43:30|260.88|258.58|260.81|258.51|260.88|258.58|260.8|258.5|10
1650433420000|2022-04-20 05:43:40|260.82|258.52|260.82|258.52|260.82|258.52|260.81|258.51|3
1650433430000|2022-04-20 05:43:50|260.81|258.51|260.89|258.59|260.89|258.59|260.81|258.51|5
1650433440000|2022-04-20 05:44:00|260.92|258.62|261.1|258.8|261.1|258.8|260.91|258.61|15
1650433450000|2022-04-20 05:44:10|261.09|258.79|260.9|258.6|261.09|258.79|260.9|258.6|10
1650433460000|2022-04-20 05:44:20|260.84|258.54|260.85|258.55|260.86|258.56|260.82|258.52|6
1650433470000|2022-04-20 05:44:30|260.87|258.57|260.85|258.55|260.9|258.6|260.85|258.55|6
1650433480000|2022-04-20 05:44:40|260.9|258.6|260.82|258.52|260.9|258.6|260.82|258.52|7
1650433490000|2022-04-20 05:44:50|260.83|258.53|260.82|258.52|260.83|258.53|260.82|258.52|6
1650433500000|2022-04-20 05:45:00|260.81|258.51|260.8|258.5|260.87|258.57|260.79|258.49|11
1650433510000|2022-04-20 05:45:10|260.79|258.49|260.8|258.5|260.8|258.5|260.72|258.42|15
1650433520000|2022-04-20 05:45:20|260.79|258.49|260.75|258.45|260.79|258.49|260.75|258.45|7
1650433530000|2022-04-20 05:45:30|260.79|258.49|260.77|258.47|260.8|258.5|260.77|258.47|4
1650433540000|2022-04-20 05:45:40|260.79|258.49|260.76|258.46|260.79|258.49|260.75|258.45|7
1650433550000|2022-04-20 05:45:50|260.77|258.47|260.86|258.56|260.86|258.56|260.77|258.47|12
1650433560000|2022-04-20 05:46:00|260.84|258.54|260.9|258.6|260.9|258.6|260.84|258.54|9
1650433570000|2022-04-20 05:46:10|260.92|258.62|260.82|258.52|260.92|258.62|260.8|258.5|12
1650433580000|2022-04-20 05:46:20|260.83|258.53|260.77|258.47|260.83|258.53|260.75|258.45|10
1650433590000|2022-04-20 05:46:30|260.76|258.46|260.72|258.42|260.79|258.49|260.72|258.42|10
1650433610000|2022-04-20 05:46:50|260.74|258.44|260.73|258.43|260.75|258.45|260.72|258.42|11
1650433620000|2022-04-20 05:47:00|260.72|258.42|260.73|258.43|260.76|258.46|260.72|258.42|3
1650433630000|2022-04-20 05:47:10|260.76|258.46|260.76|258.46|260.76|258.46|260.76|258.46|1
1650433640000|2022-04-20 05:47:20|260.77|258.47|260.85|258.55|260.88|258.58|260.77|258.47|6
1650433650000|2022-04-20 05:47:30|260.84|258.54|260.84|258.54|260.84|258.54|260.84|258.54|1
1650433660000|2022-04-20 05:47:40|260.85|258.55|260.8|258.5|260.89|258.59|260.79|258.49|9
1650433670000|2022-04-20 05:47:50|260.81|258.51|260.81|258.51|260.81|258.51|260.81|258.51|1
1650433680000|2022-04-20 05:48:00|260.82|258.52|260.8|258.5|260.85|258.55|260.77|258.47|11
1650433690000|2022-04-20 05:48:10|260.81|258.51|260.81|258.51|260.84|258.54|260.81|258.51|3
1650433700000|2022-04-20 05:48:20|260.82|258.52|260.81|258.51|260.82|258.52|260.81|258.51|2
1650433710000|2022-04-20 05:48:30|260.8|258.5|260.8|258.5|260.8|258.5|260.8|258.5|1
1650433720000|2022-04-20 05:48:40|260.72|258.42|260.7|258.4|260.75|258.45|260.66|258.36|9
1650433730000|2022-04-20 05:48:50|260.69|258.39|260.67|258.37|260.69|258.39|260.65|258.35|5
1650433740000|2022-04-20 05:49:00|260.68|258.38|260.76|258.46|260.77|258.47|260.67|258.37|6
1650433750000|2022-04-20 05:49:10|260.8|258.5|260.88|258.58|260.91|258.61|260.8|258.5|15
1650433760000|2022-04-20 05:49:20|260.86|258.56|260.89|258.59|260.89|258.59|260.86|258.56|4
1650433770000|2022-04-20 05:49:30|260.88|258.58|260.89|258.59|260.89|258.59|260.88|258.58|2
1650433780000|2022-04-20 05:49:40|260.87|258.57|260.76|258.46|260.87|258.57|260.75|258.45|9
1650433790000|2022-04-20 05:49:50|260.79|258.49|260.7|258.4|260.79|258.49|260.69|258.39|11
1650433800000|2022-04-20 05:50:00|260.68|258.38|260.67|258.37|260.69|258.39|260.66|258.36|5
1650433810000|2022-04-20 05:50:10|260.69|258.39|260.74|258.44|260.74|258.44|260.66|258.36|12
1650433820000|2022-04-20 05:50:20|260.73|258.43|260.73|258.43|260.75|258.45|260.73|258.43|10
1650433830000|2022-04-20 05:50:30|260.72|258.42|260.69|258.39|260.73|258.43|260.66|258.36|11
1650433840000|2022-04-20 05:50:40|260.67|258.37|260.67|258.37|260.69|258.39|260.67|258.37|4
1650433850000|2022-04-20 05:50:50|260.7|258.4|260.83|258.53|260.83|258.53|260.7|258.4|6
1650433860000|2022-04-20 05:51:00|260.82|258.52|260.91|258.61|260.94|258.64|260.82|258.52|9
1650433870000|2022-04-20 05:51:10|260.92|258.62|260.8|258.5|260.92|258.62|260.8|258.5|9
1650433880000|2022-04-20 05:51:20|260.79|258.49|260.78|258.48|260.86|258.56|260.77|258.47|9
1650433890000|2022-04-20 05:51:30|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|4
1650433900000|2022-04-20 05:51:40|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|2
1650433910000|2022-04-20 05:51:50|260.77|258.47|260.79|258.49|260.83|258.53|260.68|258.38|12
1650433920000|2022-04-20 05:52:00|260.73|258.43|260.76|258.46|260.78|258.48|260.72|258.42|8
1650433930000|2022-04-20 05:52:10|260.83|258.53|260.75|258.45|260.84|258.54|260.75|258.45|10
1650433940000|2022-04-20 05:52:20|260.76|258.46|260.77|258.47|260.77|258.47|260.76|258.46|2
1650433950000|2022-04-20 05:52:30|260.75|258.45|260.76|258.46|260.77|258.47|260.75|258.45|4
1650433960000|2022-04-20 05:52:40|260.77|258.47|260.83|258.53|260.84|258.54|260.76|258.46|11
1650433970000|2022-04-20 05:52:50|260.84|258.54|260.83|258.53|260.85|258.55|260.83|258.53|6
1650433980000|2022-04-20 05:53:00|260.84|258.54|260.8|258.5|260.91|258.61|260.8|258.5|8
1650433990000|2022-04-20 05:53:10|260.78|258.48|260.74|258.44|260.78|258.48|260.72|258.42|5
1650434000000|2022-04-20 05:53:20|260.75|258.45|260.76|258.46|260.83|258.53|260.72|258.42|8
1650434010000|2022-04-20 05:53:30|260.75|258.45|260.9|258.6|260.9|258.6|260.75|258.45|12
1650434020000|2022-04-20 05:53:40|260.83|258.53|260.83|258.53|260.83|258.53|260.83|258.53|1
1650434030000|2022-04-20 05:53:50|260.82|258.52|260.85|258.55|260.86|258.56|260.82|258.52|5
1650434040000|2022-04-20 05:54:00|260.92|258.62|260.74|258.44|260.93|258.63|260.74|258.44|13
1650434050000|2022-04-20 05:54:10|260.72|258.42|260.68|258.38|260.72|258.42|260.68|258.38|5
1650434060000|2022-04-20 05:54:20|260.7|258.4|260.68|258.38|260.7|258.4|260.6|258.3|11
1650434070000|2022-04-20 05:54:30|260.67|258.37|260.62|258.32|260.67|258.37|260.62|258.32|4
1650434080000|2022-04-20 05:54:40|260.63|258.33|260.62|258.32|260.63|258.33|260.62|258.32|2
1650434090000|2022-04-20 05:54:50|260.6|258.3|260.6|258.3|260.62|258.32|260.6|258.3|5
1650434100000|2022-04-20 05:55:00|260.61|258.31|260.67|258.37|260.67|258.37|260.61|258.31|9
1650434110000|2022-04-20 05:55:10|260.65|258.35|260.65|258.35|260.66|258.36|260.64|258.34|4
1650434120000|2022-04-20 05:55:20|260.64|258.34|260.62|258.32|260.64|258.34|260.59|258.29|4
1650434130000|2022-04-20 05:55:30|260.61|258.31|260.66|258.36|260.69|258.39|260.57|258.27|11
1650434140000|2022-04-20 05:55:40|260.64|258.34|260.63|258.33|260.65|258.35|260.63|258.33|4
1650434150000|2022-04-20 05:55:50|260.66|258.36|260.67|258.37|260.67|258.37|260.65|258.35|6
1650434160000|2022-04-20 05:56:00|260.6|258.3|260.67|258.37|260.67|258.37|260.6|258.3|5
1650434170000|2022-04-20 05:56:10|260.66|258.36|260.71|258.41|260.71|258.41|260.66|258.36|7
1650434180000|2022-04-20 05:56:20|260.66|258.36|260.82|258.52|260.82|258.52|260.66|258.36|9
1650434190000|2022-04-20 05:56:30|260.8|258.5|260.91|258.61|260.91|258.61|260.78|258.48|8
1650434200000|2022-04-20 05:56:40|260.94|258.64|260.92|258.62|260.94|258.64|260.9|258.6|4
1650434210000|2022-04-20 05:56:50|260.91|258.61|260.94|258.64|260.97|258.67|260.9|258.6|6
1650434220000|2022-04-20 05:57:00|260.91|258.61|260.92|258.62|260.95|258.65|260.89|258.59|9
1650434230000|2022-04-20 05:57:10|260.93|258.63|260.8|258.5|260.94|258.64|260.8|258.5|11
1650434240000|2022-04-20 05:57:20|260.84|258.54|260.79|258.49|260.84|258.54|260.72|258.42|12
1650434250000|2022-04-20 05:57:30|260.77|258.47|260.7|258.4|260.77|258.47|260.67|258.37|8
1650434260000|2022-04-20 05:57:40|260.68|258.38|260.74|258.44|260.78|258.48|260.68|258.38|8
1650434270000|2022-04-20 05:57:50|260.75|258.45|260.72|258.42|260.76|258.46|260.71|258.41|6
1650434290000|2022-04-20 05:58:10|260.73|258.43|260.75|258.45|260.76|258.46|260.72|258.42|8
1650434300000|2022-04-20 05:58:20|260.81|258.51|260.85|258.55|260.92|258.62|260.81|258.51|4
1650434310000|2022-04-20 05:58:30|260.84|258.54|260.85|258.55|260.88|258.58|260.83|258.53|11
1650434320000|2022-04-20 05:58:40|260.87|258.57|260.84|258.54|260.9|258.6|260.83|258.53|7
1650434330000|2022-04-20 05:58:50|260.85|258.55|260.8|258.5|260.87|258.57|260.8|258.5|9
1650434340000|2022-04-20 05:59:00|260.79|258.49|260.78|258.48|260.79|258.49|260.78|258.48|2
1650434350000|2022-04-20 05:59:10|260.81|258.51|260.77|258.47|260.81|258.51|260.77|258.47|3
1650434360000|2022-04-20 05:59:20|260.78|258.48|260.79|258.49|260.8|258.5|260.78|258.48|4
1650434370000|2022-04-20 05:59:30|260.77|258.47|260.75|258.45|260.78|258.48|260.75|258.45|7
1650434380000|2022-04-20 05:59:40|261.02|258.72|261.01|258.71|261.12|258.82|260.97|258.67|12
1650434390000|2022-04-20 05:59:50|261|258.7|261.01|258.71|261.01|258.71|261|258.7|4
1650434400000|2022-04-20 06:00:00|260.99|258.69|261|258.7|261.01|258.71|260.99|258.69|4
1650434410000|2022-04-20 06:00:10|260.99|258.69|260.92|258.62|260.99|258.69|260.91|258.61|8
1650434420000|2022-04-20 06:00:20|260.93|258.63|260.92|258.62|260.93|258.63|260.9|258.6|8
1650434430000|2022-04-20 06:00:30|260.93|258.63|260.85|258.55|260.93|258.63|260.85|258.55|4
1650434440000|2022-04-20 06:00:40|260.84|258.54|260.84|258.54|260.84|258.54|260.84|258.54|1
1650434450000|2022-04-20 06:00:50|260.82|258.52|260.85|258.55|260.85|258.55|260.82|258.52|5
1650434460000|2022-04-20 06:01:00|260.86|258.56|260.65|258.35|260.87|258.57|260.65|258.35|20
1650434470000|2022-04-20 06:01:10|260.64|258.34|260.59|258.29|260.64|258.34|260.59|258.29|5
1650434480000|2022-04-20 06:01:20|260.62|258.32|260.67|258.37|260.73|258.43|260.59|258.29|18
1650434490000|2022-04-20 06:01:30|260.66|258.36|260.66|258.36|260.66|258.36|260.65|258.35|3
1650434500000|2022-04-20 06:01:40|260.62|258.32|260.66|258.36|260.66|258.36|260.62|258.32|3
1650434510000|2022-04-20 06:01:50|260.65|258.35|260.62|258.32|260.65|258.35|260.62|258.32|3
1650434520000|2022-04-20 06:02:00|260.64|258.34|260.65|258.35|260.66|258.36|260.62|258.32|9
1650434530000|2022-04-20 06:02:10|260.64|258.34|260.64|258.34|260.65|258.35|260.61|258.31|7
1650434540000|2022-04-20 06:02:20|260.63|258.33|260.64|258.34|260.64|258.34|260.63|258.33|2
1650434550000|2022-04-20 06:02:30|260.65|258.35|260.65|258.35|260.65|258.35|260.64|258.34|3
1650434560000|2022-04-20 06:02:40|260.64|258.34|260.63|258.33|260.65|258.35|260.63|258.33|6
1650434570000|2022-04-20 06:02:50|260.64|258.34|260.64|258.34|260.65|258.35|260.63|258.33|6
1650434580000|2022-04-20 06:03:00|260.66|258.36|260.63|258.33|260.66|258.36|260.63|258.33|8
1650434590000|2022-04-20 06:03:10|260.64|258.34|260.64|258.34|260.67|258.37|260.64|258.34|6
1650434600000|2022-04-20 06:03:20|260.63|258.33|260.64|258.34|260.64|258.34|260.61|258.31|3
1650434610000|2022-04-20 06:03:30|260.63|258.33|260.6|258.3|260.63|258.33|260.6|258.3|3
1650434620000|2022-04-20 06:03:40|260.62|258.32|260.56|258.26|260.62|258.32|260.54|258.24|6
1650434630000|2022-04-20 06:03:50|260.54|258.24|260.63|258.33|260.63|258.33|260.54|258.24|4
1650434640000|2022-04-20 06:04:00|260.62|258.32|260.64|258.34|260.64|258.34|260.61|258.31|4
1650434650000|2022-04-20 06:04:10|260.66|258.36|260.66|258.36|260.66|258.36|260.64|258.34|3
1650434660000|2022-04-20 06:04:20|260.73|258.43|260.75|258.45|260.78|258.48|260.73|258.43|7
1650434670000|2022-04-20 06:04:30|260.76|258.46|260.75|258.45|260.76|258.46|260.75|258.45|2
1650434690000|2022-04-20 06:04:50|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650434700000|2022-04-20 06:05:00|260.76|258.46|260.72|258.42|260.83|258.53|260.72|258.42|10
1650434710000|2022-04-20 06:05:10|260.71|258.41|260.7|258.4|260.71|258.41|260.7|258.4|2
1650434720000|2022-04-20 06:05:20|260.72|258.42|260.67|258.37|260.72|258.42|260.67|258.37|3
1650434740000|2022-04-20 06:05:40|260.69|258.39|260.75|258.45|260.76|258.46|260.69|258.39|7
1650434750000|2022-04-20 06:05:50|260.74|258.44|260.75|258.45|260.76|258.46|260.74|258.44|8
1650434760000|2022-04-20 06:06:00|260.74|258.44|260.74|258.44|260.78|258.48|260.73|258.43|7
1650434770000|2022-04-20 06:06:10|260.75|258.45|260.76|258.46|260.78|258.48|260.75|258.45|6
1650434780000|2022-04-20 06:06:20|260.75|258.45|260.74|258.44|260.76|258.46|260.74|258.44|4
1650434790000|2022-04-20 06:06:30|260.72|258.42|260.66|258.36|260.72|258.42|260.66|258.36|6
1650434800000|2022-04-20 06:06:40|260.67|258.37|260.75|258.45|260.79|258.49|260.67|258.37|10
1650434810000|2022-04-20 06:06:50|260.76|258.46|260.83|258.53|260.83|258.53|260.76|258.46|3
1650434820000|2022-04-20 06:07:00|260.86|258.56|260.84|258.54|260.86|258.56|260.81|258.51|5
1650434840000|2022-04-20 06:07:20|260.91|258.61|260.93|258.63|260.93|258.63|260.91|258.61|9
1650434850000|2022-04-20 06:07:30|260.92|258.62|260.95|258.65|261.01|258.71|260.92|258.62|10
1650434860000|2022-04-20 06:07:40|260.94|258.64|260.96|258.66|260.96|258.66|260.94|258.64|9
1650434870000|2022-04-20 06:07:50|260.95|258.65|260.91|258.61|260.97|258.67|260.91|258.61|5
1650434880000|2022-04-20 06:08:00|260.92|258.62|261.01|258.71|261.02|258.72|260.92|258.62|4
1650434890000|2022-04-20 06:08:10|261.05|258.75|260.91|258.61|261.05|258.75|260.9|258.6|14
1650434910000|2022-04-20 06:08:30|260.95|258.65|260.95|258.65|260.95|258.65|260.95|258.65|1
1650434920000|2022-04-20 06:08:40|260.96|258.66|260.88|258.58|260.96|258.66|260.87|258.57|9
1650434930000|2022-04-20 06:08:50|260.86|258.56|260.78|258.48|260.87|258.57|260.76|258.46|9
1650434960000|2022-04-20 06:09:20|260.76|258.46|260.84|258.54|260.84|258.54|260.76|258.46|4
1650434970000|2022-04-20 06:09:30|260.78|258.48|260.78|258.48|260.8|258.5|260.78|258.48|4
1650434980000|2022-04-20 06:09:40|260.81|258.51|260.84|258.54|260.84|258.54|260.76|258.46|13
1650434990000|2022-04-20 06:09:50|260.83|258.53|260.85|258.55|260.86|258.56|260.79|258.49|9
1650435000000|2022-04-20 06:10:00|260.84|258.54|260.78|258.48|260.86|258.56|260.78|258.48|5
1650435010000|2022-04-20 06:10:10|260.79|258.49|260.78|258.48|260.79|258.49|260.78|258.48|2
1650435020000|2022-04-20 06:10:20|260.79|258.49|260.78|258.48|260.79|258.49|260.78|258.48|2
1650435030000|2022-04-20 06:10:30|260.79|258.49|260.79|258.49|260.79|258.49|260.79|258.49|1
1650435040000|2022-04-20 06:10:40|260.75|258.45|260.79|258.49|260.81|258.51|260.75|258.45|4
1650435050000|2022-04-20 06:10:50|260.81|258.51|260.87|258.57|260.88|258.58|260.81|258.51|4
1650435060000|2022-04-20 06:11:00|260.86|258.56|260.79|258.49|260.86|258.56|260.79|258.49|6
1650435070000|2022-04-20 06:11:10|260.81|258.51|260.79|258.49|260.82|258.52|260.75|258.45|6
1650435080000|2022-04-20 06:11:20|260.77|258.47|260.76|258.46|260.77|258.47|260.76|258.46|4
1650435090000|2022-04-20 06:11:30|260.77|258.47|260.78|258.48|260.78|258.48|260.77|258.47|2
1650435100000|2022-04-20 06:11:40|260.79|258.49|260.8|258.5|260.8|258.5|260.78|258.48|7
1650435110000|2022-04-20 06:11:50|260.78|258.48|260.67|258.37|260.8|258.5|260.66|258.36|13
1650435120000|2022-04-20 06:12:00|260.69|258.39|260.67|258.37|260.69|258.39|260.67|258.37|6
1650435130000|2022-04-20 06:12:10|260.68|258.38|260.66|258.36|260.68|258.38|260.66|258.36|3
1650435140000|2022-04-20 06:12:20|260.65|258.35|260.64|258.34|260.65|258.35|260.64|258.34|2
1650435150000|2022-04-20 06:12:30|260.63|258.33|260.57|258.27|260.63|258.33|260.52|258.22|13
1650435160000|2022-04-20 06:12:40|260.59|258.29|260.66|258.36|260.66|258.36|260.55|258.25|9
1650435170000|2022-04-20 06:12:50|260.65|258.35|260.65|258.35|260.66|258.36|260.63|258.33|6
1650435180000|2022-04-20 06:13:00|260.64|258.34|260.64|258.34|260.67|258.37|260.64|258.34|8
1650435190000|2022-04-20 06:13:10|260.66|258.36|260.65|258.35|260.67|258.37|260.65|258.35|8
1650435200000|2022-04-20 06:13:20|260.66|258.36|260.65|258.35|260.69|258.39|260.65|258.35|16
1650435210000|2022-04-20 06:13:30|260.66|258.36|260.82|258.52|260.83|258.53|260.66|258.36|10
1650435220000|2022-04-20 06:13:40|260.89|258.59|260.86|258.56|260.89|258.59|260.86|258.56|4
1650435230000|2022-04-20 06:13:50|260.87|258.57|260.83|258.53|260.87|258.57|260.83|258.53|3
1650435240000|2022-04-20 06:14:00|260.84|258.54|260.85|258.55|260.89|258.59|260.84|258.54|4
1650435250000|2022-04-20 06:14:10|260.84|258.54|260.83|258.53|260.84|258.54|260.83|258.53|2
1650435260000|2022-04-20 06:14:20|260.84|258.54|260.84|258.54|260.84|258.54|260.84|258.54|1
1650435270000|2022-04-20 06:14:30|260.83|258.53|260.83|258.53|260.83|258.53|260.83|258.53|1
1650435280000|2022-04-20 06:14:40|260.82|258.52|260.77|258.47|260.83|258.53|260.77|258.47|6
1650435290000|2022-04-20 06:14:50|260.76|258.46|260.75|258.45|260.76|258.46|260.74|258.44|4
1650435300000|2022-04-20 06:15:00|260.7|258.4|260.75|258.45|260.77|258.47|260.68|258.38|9
1650435310000|2022-04-20 06:15:10|260.77|258.47|260.78|258.48|260.8|258.5|260.77|258.47|8
1650435320000|2022-04-20 06:15:20|260.79|258.49|260.83|258.53|260.83|258.53|260.77|258.47|11
1650435330000|2022-04-20 06:15:30|260.84|258.54|260.86|258.56|260.9|258.6|260.83|258.53|5
1650435340000|2022-04-20 06:15:40|260.85|258.55|260.86|258.56|260.86|258.56|260.85|258.55|2
1650435350000|2022-04-20 06:15:50|260.85|258.55|260.78|258.48|260.85|258.55|260.78|258.48|6
1650435360000|2022-04-20 06:16:00|260.77|258.47|260.76|258.46|260.77|258.47|260.75|258.45|8
1650435380000|2022-04-20 06:16:20|260.74|258.44|260.67|258.37|260.74|258.44|260.66|258.36|8
1650435390000|2022-04-20 06:16:30|260.61|258.31|260.6|258.3|260.65|258.35|260.6|258.3|7
1650435400000|2022-04-20 06:16:40|260.63|258.33|260.63|258.33|260.63|258.33|260.56|258.26|13
1650435420000|2022-04-20 06:17:00|260.64|258.34|260.61|258.31|260.64|258.34|260.61|258.31|2
1650435430000|2022-04-20 06:17:10|260.59|258.29|260.65|258.35|260.65|258.35|260.57|258.27|8
1650435440000|2022-04-20 06:17:20|260.66|258.36|260.68|258.38|260.69|258.39|260.64|258.34|11
1650435450000|2022-04-20 06:17:30|260.67|258.37|260.67|258.37|260.67|258.37|260.66|258.36|3
1650435460000|2022-04-20 06:17:40|260.68|258.38|260.66|258.36|260.68|258.38|260.64|258.34|4
1650435470000|2022-04-20 06:17:50|260.65|258.35|260.57|258.27|260.65|258.35|260.57|258.27|6
1650435480000|2022-04-20 06:18:00|260.55|258.25|260.64|258.34|260.64|258.34|260.54|258.24|11
1650435490000|2022-04-20 06:18:10|260.6|258.3|260.6|258.3|260.6|258.3|260.6|258.3|1
1650435500000|2022-04-20 06:18:20|260.65|258.35|260.59|258.29|260.65|258.35|260.52|258.22|12
1650435510000|2022-04-20 06:18:30|260.58|258.28|260.58|258.28|260.58|258.28|260.58|258.28|1
1650435520000|2022-04-20 06:18:40|260.59|258.29|260.58|258.28|260.59|258.29|260.58|258.28|2
1650435540000|2022-04-20 06:19:00|260.57|258.27|260.56|258.26|260.57|258.27|260.56|258.26|2
1650435550000|2022-04-20 06:19:10|260.55|258.25|260.54|258.24|260.55|258.25|260.54|258.24|6
1650435560000|2022-04-20 06:19:20|260.55|258.25|260.64|258.34|260.65|258.35|260.55|258.25|6
1650435570000|2022-04-20 06:19:30|260.65|258.35|260.66|258.36|260.69|258.39|260.64|258.34|8
1650435580000|2022-04-20 06:19:40|260.7|258.4|260.67|258.37|260.71|258.41|260.67|258.37|8
1650435590000|2022-04-20 06:19:50|260.64|258.34|260.58|258.28|260.64|258.34|260.58|258.28|4
1650435600000|2022-04-20 06:20:00|260.6|258.3|260.56|258.26|260.6|258.3|260.56|258.26|9
1650435610000|2022-04-20 06:20:10|260.55|258.25|260.57|258.27|260.57|258.27|260.55|258.25|3
1650435620000|2022-04-20 06:20:20|260.53|258.23|260.5|258.2|260.58|258.28|260.49|258.19|9
1650435630000|2022-04-20 06:20:30|260.52|258.22|260.5|258.2|260.53|258.23|260.5|258.2|4
1650435640000|2022-04-20 06:20:40|260.51|258.21|260.47|258.17|260.52|258.22|260.47|258.17|8
1650435650000|2022-04-20 06:20:50|260.46|258.16|260.46|258.16|260.47|258.17|260.46|258.16|7
1650435660000|2022-04-20 06:21:00|260.48|258.18|260.47|258.17|260.48|258.18|260.46|258.16|3
1650435670000|2022-04-20 06:21:10|260.49|258.19|260.52|258.22|260.53|258.23|260.48|258.18|11
1650435680000|2022-04-20 06:21:20|260.48|258.18|260.49|258.19|260.49|258.19|260.46|258.16|4
1650435690000|2022-04-20 06:21:30|260.47|258.17|260.5|258.2|260.5|258.2|260.47|258.17|3
1650435700000|2022-04-20 06:21:40|260.51|258.21|260.45|258.15|260.51|258.21|260.45|258.15|7
1650435710000|2022-04-20 06:21:50|260.46|258.16|260.43|258.13|260.46|258.16|260.42|258.12|6
1650435720000|2022-04-20 06:22:00|260.44|258.14|260.45|258.15|260.45|258.15|260.39|258.09|10
1650435730000|2022-04-20 06:22:10|260.44|258.14|260.44|258.14|260.44|258.14|260.44|258.14|1
1650435740000|2022-04-20 06:22:20|260.43|258.13|260.51|258.21|260.53|258.23|260.43|258.13|7
1650435750000|2022-04-20 06:22:30|260.5|258.2|260.5|258.2|260.5|258.2|260.5|258.2|1
1650435770000|2022-04-20 06:22:50|260.47|258.17|260.49|258.19|260.49|258.19|260.47|258.17|2
1650435780000|2022-04-20 06:23:00|260.5|258.2|260.47|258.17|260.53|258.23|260.47|258.17|7
1650435790000|2022-04-20 06:23:10|260.48|258.18|260.49|258.19|260.5|258.2|260.48|258.18|5
1650435800000|2022-04-20 06:23:20|260.48|258.18|260.49|258.19|260.51|258.21|260.48|258.18|6
1650435810000|2022-04-20 06:23:30|260.5|258.2|260.68|258.38|260.68|258.38|260.5|258.2|3
1650435820000|2022-04-20 06:23:40|260.71|258.41|260.59|258.29|260.71|258.41|260.59|258.29|8
1650435830000|2022-04-20 06:23:50|260.58|258.28|260.57|258.27|260.58|258.28|260.57|258.27|2
1650435840000|2022-04-20 06:24:00|260.56|258.26|260.57|258.27|260.61|258.31|260.53|258.23|4
1650435850000|2022-04-20 06:24:10|260.55|258.25|260.57|258.27|260.57|258.27|260.55|258.25|2
1650435860000|2022-04-20 06:24:20|260.6|258.3|260.47|258.17|260.6|258.3|260.47|258.17|7
1650435870000|2022-04-20 06:24:30|260.46|258.16|260.48|258.18|260.5|258.2|260.46|258.16|6
1650435880000|2022-04-20 06:24:40|260.47|258.17|260.46|258.16|260.48|258.18|260.46|258.16|4
1650435890000|2022-04-20 06:24:50|260.47|258.17|260.46|258.16|260.47|258.17|260.46|258.16|2
1650435900000|2022-04-20 06:25:00|260.45|258.15|260.46|258.16|260.49|258.19|260.45|258.15|4
1650435910000|2022-04-20 06:25:10|260.47|258.17|260.46|258.16|260.5|258.2|260.46|258.16|5
1650435920000|2022-04-20 06:25:20|260.47|258.17|260.45|258.15|260.48|258.18|260.43|258.13|8
1650435930000|2022-04-20 06:25:30|260.44|258.14|260.44|258.14|260.45|258.15|260.43|258.13|6
1650435940000|2022-04-20 06:25:40|260.43|258.13|260.44|258.14|260.44|258.14|260.43|258.13|2
1650435950000|2022-04-20 06:25:50|260.43|258.13|260.39|258.09|260.43|258.13|260.38|258.08|6
1650435960000|2022-04-20 06:26:00|260.4|258.1|260.57|258.27|260.58|258.28|260.4|258.1|18
1650435970000|2022-04-20 06:26:10|260.53|258.23|260.63|258.33|260.63|258.33|260.53|258.23|7
1650435980000|2022-04-20 06:26:20|260.61|258.31|260.63|258.33|260.64|258.34|260.61|258.31|3
1650435990000|2022-04-20 06:26:30|260.64|258.34|260.62|258.32|260.64|258.34|260.62|258.32|3
1650436000000|2022-04-20 06:26:40|260.63|258.33|260.64|258.34|260.64|258.34|260.63|258.33|2
1650436010000|2022-04-20 06:26:50|260.63|258.33|260.63|258.33|260.63|258.33|260.63|258.33|1
1650436020000|2022-04-20 06:27:00|260.64|258.34|260.63|258.33|260.66|258.36|260.63|258.33|3
1650436030000|2022-04-20 06:27:10|260.65|258.35|260.81|258.51|260.82|258.52|260.65|258.35|10
1650436060000|2022-04-20 06:27:40|260.82|258.52|260.82|258.52|260.83|258.53|260.82|258.52|3
1650436070000|2022-04-20 06:27:50|260.83|258.53|260.83|258.53|260.84|258.54|260.82|258.52|4
1650436080000|2022-04-20 06:28:00|260.82|258.52|260.82|258.52|260.87|258.57|260.82|258.52|7
1650436090000|2022-04-20 06:28:10|260.83|258.53|260.72|258.42|260.83|258.53|260.72|258.42|9
1650436100000|2022-04-20 06:28:20|260.71|258.41|260.74|258.44|260.79|258.49|260.71|258.41|12
1650436110000|2022-04-20 06:28:30|260.75|258.45|260.75|258.45|260.75|258.45|260.75|258.45|1
1650436120000|2022-04-20 06:28:40|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650436130000|2022-04-20 06:28:50|260.73|258.43|260.7|258.4|260.76|258.46|260.7|258.4|4
1650436140000|2022-04-20 06:29:00|260.68|258.38|260.62|258.32|260.7|258.4|260.59|258.29|15
1650436150000|2022-04-20 06:29:10|260.61|258.31|260.66|258.36|260.69|258.39|260.58|258.28|5
1650436160000|2022-04-20 06:29:20|260.65|258.35|260.68|258.38|260.71|258.41|260.65|258.35|4
1650436170000|2022-04-20 06:29:30|260.7|258.4|260.67|258.37|260.7|258.4|260.67|258.37|5
1650436180000|2022-04-20 06:29:40|260.68|258.38|260.66|258.36|260.68|258.38|260.66|258.36|3
1650436190000|2022-04-20 06:29:50|260.63|258.33|260.68|258.38|260.69|258.39|260.63|258.33|4
1650436200000|2022-04-20 06:30:00|260.7|258.4|260.66|258.36|260.7|258.4|260.64|258.34|6
1650436210000|2022-04-20 06:30:10|260.73|258.43|260.68|258.38|260.73|258.43|260.68|258.38|8
1650436220000|2022-04-20 06:30:20|260.71|258.41|260.68|258.38|260.71|258.41|260.68|258.38|6
1650436250000|2022-04-20 06:30:50|260.67|258.37|260.56|258.26|260.69|258.39|260.54|258.24|9
1650436260000|2022-04-20 06:31:00|260.57|258.27|260.57|258.27|260.58|258.28|260.55|258.25|9
1650436270000|2022-04-20 06:31:10|260.59|258.29|260.49|258.19|260.59|258.29|260.48|258.18|18
1650436280000|2022-04-20 06:31:20|260.47|258.17|260.42|258.12|260.48|258.18|260.42|258.12|7
1650436290000|2022-04-20 06:31:30|260.41|258.11|260.41|258.11|260.41|258.11|260.41|258.11|1
1650436300000|2022-04-20 06:31:40|260.42|258.12|260.37|258.07|260.42|258.12|260.37|258.07|5
1650436310000|2022-04-20 06:31:50|260.39|258.09|260.38|258.08|260.39|258.09|260.37|258.07|5
1650436320000|2022-04-20 06:32:00|260.37|258.07|260.4|258.1|260.4|258.1|260.37|258.07|4
1650436330000|2022-04-20 06:32:10|260.37|258.07|260.41|258.11|260.46|258.16|260.36|258.06|9
1650436340000|2022-04-20 06:32:20|260.42|258.12|260.43|258.13|260.43|258.13|260.42|258.12|2
1650436370000|2022-04-20 06:32:50|260.44|258.14|260.36|258.06|260.45|258.15|260.36|258.06|4
1650436380000|2022-04-20 06:33:00|260.45|258.15|260.45|258.15|260.45|258.15|260.4|258.1|8
1650436390000|2022-04-20 06:33:10|260.46|258.16|260.49|258.19|260.49|258.19|260.43|258.13|10
1650436400000|2022-04-20 06:33:20|260.48|258.18|260.48|258.18|260.5|258.2|260.48|258.18|4
1650436420000|2022-04-20 06:33:40|260.47|258.17|260.54|258.24|260.56|258.26|260.47|258.17|10
1650436430000|2022-04-20 06:33:50|260.55|258.25|260.51|258.21|260.56|258.26|260.51|258.21|5
1650436440000|2022-04-20 06:34:00|260.54|258.24|260.51|258.21|260.54|258.24|260.51|258.21|2
1650436450000|2022-04-20 06:34:10|260.52|258.22|260.52|258.22|260.52|258.22|260.52|258.22|1
1650436460000|2022-04-20 06:34:20|260.59|258.29|260.56|258.26|260.59|258.29|260.56|258.26|5
1650436470000|2022-04-20 06:34:30|260.57|258.27|260.58|258.28|260.63|258.33|260.56|258.26|9
1650436480000|2022-04-20 06:34:40|260.59|258.29|260.54|258.24|260.61|258.31|260.54|258.24|8
1650436490000|2022-04-20 06:34:50|260.58|258.28|260.61|258.31|260.61|258.31|260.58|258.28|4
1650436500000|2022-04-20 06:35:00|260.62|258.32|260.48|258.18|260.62|258.32|260.45|258.15|13
1650436510000|2022-04-20 06:35:10|260.46|258.16|260.48|258.18|260.48|258.18|260.46|258.16|5
1650436520000|2022-04-20 06:35:20|260.47|258.17|260.44|258.14|260.47|258.17|260.44|258.14|2
1650436530000|2022-04-20 06:35:30|260.43|258.13|260.43|258.13|260.43|258.13|260.4|258.1|10
1650436540000|2022-04-20 06:35:40|260.44|258.14|260.42|258.12|260.45|258.15|260.39|258.09|15
1650436550000|2022-04-20 06:35:50|260.41|258.11|260.42|258.12|260.44|258.14|260.41|258.11|5
1650436560000|2022-04-20 06:36:00|260.41|258.11|260.41|258.11|260.41|258.11|260.4|258.1|3
1650436570000|2022-04-20 06:36:10|260.39|258.09|260.41|258.11|260.41|258.11|260.39|258.09|2
1650436580000|2022-04-20 06:36:20|260.4|258.1|260.4|258.1|260.41|258.11|260.4|258.1|3
1650436590000|2022-04-20 06:36:30|260.41|258.11|260.39|258.09|260.41|258.11|260.38|258.08|4
1650436600000|2022-04-20 06:36:40|260.41|258.11|260.48|258.18|260.49|258.19|260.39|258.09|7
1650436610000|2022-04-20 06:36:50|260.47|258.17|260.51|258.21|260.51|258.21|260.46|258.16|4
1650436620000|2022-04-20 06:37:00|260.47|258.17|260.45|258.15|260.47|258.17|260.39|258.09|6
1650436630000|2022-04-20 06:37:10|260.41|258.11|260.42|258.12|260.45|258.15|260.39|258.09|7
1650436640000|2022-04-20 06:37:20|260.43|258.13|260.42|258.12|260.43|258.13|260.41|258.11|4
1650436650000|2022-04-20 06:37:30|260.41|258.11|260.41|258.11|260.43|258.13|260.37|258.07|7
1650436670000|2022-04-20 06:37:50|260.42|258.12|260.46|258.16|260.46|258.16|260.41|258.11|6
1650436680000|2022-04-20 06:38:00|260.43|258.13|260.45|258.15|260.46|258.16|260.35|258.05|5
1650436690000|2022-04-20 06:38:10|260.47|258.17|260.45|258.15|260.49|258.19|260.42|258.12|7
1650436700000|2022-04-20 06:38:20|260.47|258.17|260.42|258.12|260.47|258.17|260.4|258.1|6
1650436710000|2022-04-20 06:38:30|260.39|258.09|260.42|258.12|260.42|258.12|260.35|258.05|4
1650436720000|2022-04-20 06:38:40|260.32|258.02|260.23|257.93|260.32|258.02|260.2|257.9|11
1650436730000|2022-04-20 06:38:50|260.2|257.9|260.05|257.75|260.2|257.9|260.05|257.75|7
1650436740000|2022-04-20 06:39:00|260.04|257.74|260.02|257.72|260.1|257.8|260.02|257.72|10
1650436750000|2022-04-20 06:39:10|260.01|257.71|260.01|257.71|260.07|257.77|259.95|257.65|11
1650436760000|2022-04-20 06:39:20|260.02|257.72|260.03|257.73|260.03|257.73|260|257.7|5
1650436770000|2022-04-20 06:39:30|260.02|257.72|259.96|257.66|260.02|257.72|259.96|257.66|7
1650436780000|2022-04-20 06:39:40|259.97|257.67|260.03|257.73|260.05|257.75|259.97|257.67|9
1650436790000|2022-04-20 06:39:50|260.02|257.72|260.02|257.72|260.02|257.72|260.02|257.72|1
1650436800000|2022-04-20 06:40:00|259.99|257.69|259.98|257.68|259.99|257.69|259.98|257.68|2
1650436810000|2022-04-20 06:40:10|259.97|257.67|259.97|257.67|260|257.7|259.94|257.64|9
1650436820000|2022-04-20 06:40:20|259.98|257.68|259.89|257.59|259.98|257.68|259.87|257.57|13
1650436830000|2022-04-20 06:40:30|259.88|257.58|259.8|257.5|259.92|257.62|259.77|257.47|11
1650436840000|2022-04-20 06:40:40|259.78|257.48|259.73|257.43|259.79|257.49|259.73|257.43|4
1650436850000|2022-04-20 06:40:50|259.72|257.42|259.69|257.39|259.72|257.42|259.68|257.38|9
1650436860000|2022-04-20 06:41:00|259.72|257.42|259.11|256.81|259.72|257.42|259.1|256.8|25
1650436870000|2022-04-20 06:41:10|259.1|256.8|259.1|256.8|259.12|256.82|259.08|256.78|9
1650436880000|2022-04-20 06:41:20|259.11|256.81|259.1|256.8|259.13|256.83|259.09|256.79|9
1650436890000|2022-04-20 06:41:30|259.11|256.81|259.11|256.81|259.12|256.82|258.97|256.67|12
1650436900000|2022-04-20 06:41:40|259.1|256.8|259.37|257.07|259.38|257.08|259.1|256.8|11
1650436910000|2022-04-20 06:41:50|259.41|257.11|259.56|257.26|259.56|257.26|259.37|257.07|11
1650436920000|2022-04-20 06:42:00|259.57|257.27|259.61|257.31|259.63|257.33|259.57|257.27|3
1650436930000|2022-04-20 06:42:10|259.63|257.33|259.64|257.34|259.64|257.34|259.63|257.33|2
1650436940000|2022-04-20 06:42:20|259.63|257.33|259.51|257.21|259.63|257.33|259.49|257.19|12
1650436950000|2022-04-20 06:42:30|259.52|257.22|259.4|257.1|259.52|257.22|259.36|257.06|11
1650436960000|2022-04-20 06:42:40|259.38|257.08|259.34|257.04|259.38|257.08|259.28|256.98|13
1650436970000|2022-04-20 06:42:50|259.33|257.03|259.02|256.72|259.33|257.03|259.02|256.72|11
1650436980000|2022-04-20 06:43:00|259.01|256.71|259.1|256.8|259.14|256.84|259.01|256.71|7
1650436990000|2022-04-20 06:43:10|259.11|256.81|259.18|256.88|259.18|256.88|259.02|256.72|15
1650437000000|2022-04-20 06:43:20|259.19|256.89|259.37|257.07|259.37|257.07|259.19|256.89|13
1650437020000|2022-04-20 06:43:40|259.35|257.05|259.32|257.02|259.35|257.05|259.32|257.02|4
1650437030000|2022-04-20 06:43:50|259.31|257.01|259.34|257.04|259.34|257.04|259.31|257.01|5
1650437040000|2022-04-20 06:44:00|259.35|257.05|259.35|257.05|259.35|257.05|259.31|257.01|7
1650437050000|2022-04-20 06:44:10|259.34|257.04|259.36|257.06|259.36|257.06|259.31|257.01|6
1650437060000|2022-04-20 06:44:20|259.37|257.07|259.36|257.06|259.37|257.07|259.33|257.03|10
1650437070000|2022-04-20 06:44:30|259.35|257.05|259.35|257.05|259.4|257.1|259.33|257.03|11
1650437080000|2022-04-20 06:44:40|259.36|257.06|259.34|257.04|259.36|257.06|259.34|257.04|5
1650437090000|2022-04-20 06:44:50|259.31|257.01|259.32|257.02|259.34|257.04|259.31|257.01|3
1650437100000|2022-04-20 06:45:00|259.34|257.04|259.35|257.05|259.35|257.05|259.31|257.01|7
1650437110000|2022-04-20 06:45:10|259.32|257.02|259.34|257.04|259.35|257.05|259.32|257.02|5
1650437120000|2022-04-20 06:45:20|259.31|257.01|258.84|256.54|259.33|257.03|258.84|256.54|12
1650437130000|2022-04-20 06:45:30|258.82|256.52|258.81|256.51|258.86|256.56|258.81|256.51|18
1650437140000|2022-04-20 06:45:40|258.82|256.52|258.84|256.54|258.89|256.59|258.82|256.52|12
1650437150000|2022-04-20 06:45:50|258.87|256.57|258.01|255.71|258.87|256.57|257.67|255.37|17
1650437160000|2022-04-20 06:46:00|258.03|255.73|258.21|255.91|258.36|256.06|258.03|255.73|19
1650437170000|2022-04-20 06:46:10|258.22|255.92|258.37|256.07|258.37|256.07|258.1|255.8|20
1650437180000|2022-04-20 06:46:20|258.36|256.06|258.5|256.2|258.52|256.22|258.36|256.06|11
1650437190000|2022-04-20 06:46:30|258.51|256.21|258.67|256.37|258.71|256.41|258.51|256.21|12
1650437200000|2022-04-20 06:46:40|258.68|256.38|258.53|256.23|258.73|256.43|258.52|256.22|10
1650437210000|2022-04-20 06:46:50|258.52|256.22|258.5|256.2|258.52|256.22|258.5|256.2|5
1650437220000|2022-04-20 06:47:00|258.49|256.19|258.5|256.2|258.51|256.21|258.4|256.1|22
1650437230000|2022-04-20 06:47:10|258.52|256.22|258.55|256.25|258.55|256.25|258.47|256.17|9
1650437240000|2022-04-20 06:47:20|258.56|256.26|258.45|256.15|258.56|256.26|258.45|256.15|8
1650437250000|2022-04-20 06:47:30|258.46|256.16|258.34|256.04|258.46|256.16|258.33|256.03|10
1650437260000|2022-04-20 06:47:40|258.33|256.03|258.4|256.1|258.4|256.1|258.27|255.97|14
1650437270000|2022-04-20 06:47:50|258.37|256.07|258.36|256.06|258.38|256.08|258.36|256.06|3
1650437280000|2022-04-20 06:48:00|258.37|256.07|258.38|256.08|258.38|256.08|258.36|256.06|7
1650437290000|2022-04-20 06:48:10|258.37|256.07|258.34|256.04|258.37|256.07|258.34|256.04|3
1650437300000|2022-04-20 06:48:20|258.36|256.06|258.25|255.95|258.36|256.06|258.15|255.85|21
1650437310000|2022-04-20 06:48:30|258.26|255.96|258.32|256.02|258.32|256.02|258.26|255.96|4
1650437320000|2022-04-20 06:48:40|258.31|256.01|258.19|255.89|258.31|256.01|258.19|255.89|15
1650437330000|2022-04-20 06:48:50|258.18|255.88|258.11|255.81|258.22|255.92|258.09|255.79|14
1650437340000|2022-04-20 06:49:00|258.03|255.73|258.18|255.88|258.22|255.92|258.03|255.73|13
1650437350000|2022-04-20 06:49:10|258.14|255.84|258.4|256.1|258.42|256.12|258.14|255.84|8
1650437360000|2022-04-20 06:49:20|258.43|256.13|258.3|256|258.43|256.13|258.25|255.95|14
1650437370000|2022-04-20 06:49:30|258.31|256.01|258.28|255.98|258.33|256.03|258.18|255.88|18
1650437380000|2022-04-20 06:49:40|258.27|255.97|258.3|256|258.32|256.02|258.25|255.95|7
1650437390000|2022-04-20 06:49:50|258.29|255.99|258.3|256|258.32|256.02|258.28|255.98|6
1650437400000|2022-04-20 06:50:00|258.31|256.01|258.27|255.97|258.31|256.01|258.27|255.97|6
1650437410000|2022-04-20 06:50:10|258.28|255.98|258.4|256.1|258.4|256.1|258.28|255.98|6
1650437420000|2022-04-20 06:50:20|258.33|256.03|258.45|256.15|258.45|256.15|258.33|256.03|10
1650437430000|2022-04-20 06:50:30|258.44|256.14|258.47|256.17|258.51|256.21|258.44|256.14|7
1650437440000|2022-04-20 06:50:40|258.48|256.18|258.57|256.27|258.58|256.28|258.48|256.18|11
1650437450000|2022-04-20 06:50:50|258.58|256.28|258.63|256.33|258.64|256.34|258.58|256.28|8
1650437460000|2022-04-20 06:51:00|258.65|256.35|258.52|256.22|258.65|256.35|258.5|256.2|15
1650437470000|2022-04-20 06:51:10|258.51|256.21|258.45|256.15|258.51|256.21|258.44|256.14|7
1650437480000|2022-04-20 06:51:20|258.46|256.16|258.66|256.36|258.66|256.36|258.45|256.15|15
1650437490000|2022-04-20 06:51:30|258.69|256.39|258.69|256.39|258.7|256.4|258.67|256.37|6
1650437500000|2022-04-20 06:51:40|258.67|256.37|258.82|256.52|258.82|256.52|258.65|256.35|14
1650437510000|2022-04-20 06:51:50|258.87|256.57|258.87|256.57|258.88|256.58|258.83|256.53|7
1650437520000|2022-04-20 06:52:00|258.82|256.52|258.76|256.46|258.88|256.58|258.76|256.46|6
1650437530000|2022-04-20 06:52:10|258.77|256.47|258.77|256.47|258.78|256.48|258.74|256.44|6
1650437540000|2022-04-20 06:52:20|258.79|256.49|258.76|256.46|258.79|256.49|258.75|256.45|4
1650437550000|2022-04-20 06:52:30|258.74|256.44|258.68|256.38|258.74|256.44|258.64|256.34|10
1650437570000|2022-04-20 06:52:50|258.67|256.37|258.67|256.37|258.67|256.37|258.67|256.37|1
1650437580000|2022-04-20 06:53:00|258.66|256.36|258.6|256.3|258.66|256.36|258.59|256.29|6
1650437590000|2022-04-20 06:53:10|258.56|256.26|258.57|256.27|258.57|256.27|258.56|256.26|2
1650437600000|2022-04-20 06:53:20|258.58|256.28|258.58|256.28|258.59|256.29|258.5|256.2|15
1650437610000|2022-04-20 06:53:30|258.57|256.27|258.56|256.26|258.57|256.27|258.56|256.26|2
1650437620000|2022-04-20 06:53:40|258.57|256.27|258.59|256.29|258.59|256.29|258.56|256.26|5
1650437630000|2022-04-20 06:53:50|258.58|256.28|258.58|256.28|258.6|256.3|258.57|256.27|6
1650437640000|2022-04-20 06:54:00|258.57|256.27|258.51|256.21|258.59|256.29|258.49|256.19|14
1650437650000|2022-04-20 06:54:10|258.5|256.2|258.5|256.2|258.5|256.2|258.5|256.2|1
1650437660000|2022-04-20 06:54:20|258.49|256.19|258.47|256.17|258.5|256.2|258.47|256.17|3
1650437670000|2022-04-20 06:54:30|258.53|256.23|258.63|256.33|258.63|256.33|258.53|256.23|12
1650437680000|2022-04-20 06:54:40|258.66|256.36|258.58|256.28|258.68|256.38|258.58|256.28|15
1650437690000|2022-04-20 06:54:50|258.57|256.27|258.55|256.25|258.57|256.27|258.55|256.25|2
1650437700000|2022-04-20 06:55:00|258.56|256.26|258.55|256.25|258.56|256.26|258.55|256.25|4
1650437710000|2022-04-20 06:55:10|258.54|256.24|258.66|256.36|258.66|256.36|258.53|256.23|11
1650437720000|2022-04-20 06:55:20|258.72|256.42|258.66|256.36|258.72|256.42|258.61|256.31|15
1650437730000|2022-04-20 06:55:30|258.68|256.38|258.72|256.42|258.73|256.43|258.66|256.36|5
1650437740000|2022-04-20 06:55:40|258.71|256.41|258.63|256.33|258.71|256.41|258.63|256.33|11
1650437750000|2022-04-20 06:55:50|258.62|256.32|258.63|256.33|258.63|256.33|258.61|256.31|5
1650437760000|2022-04-20 06:56:00|258.62|256.32|258.67|256.37|258.67|256.37|258.62|256.32|11
1650437770000|2022-04-20 06:56:10|258.65|256.35|258.65|256.35|258.66|256.36|258.65|256.35|3
1650437780000|2022-04-20 06:56:20|258.64|256.34|258.69|256.39|258.71|256.41|258.64|256.34|4
1650437790000|2022-04-20 06:56:30|258.67|256.37|258.63|256.33|258.67|256.37|258.63|256.33|6
1650437810000|2022-04-20 06:56:50|258.65|256.35|258.64|256.34|258.65|256.35|258.64|256.34|2
1650437820000|2022-04-20 06:57:00|258.67|256.37|258.65|256.35|258.67|256.37|258.63|256.33|5
1650437830000|2022-04-20 06:57:10|258.66|256.36|258.69|256.39|258.7|256.4|258.65|256.35|7
1650437840000|2022-04-20 06:57:20|258.7|256.4|258.71|256.41|258.72|256.42|258.69|256.39|6
1650437850000|2022-04-20 06:57:30|258.72|256.42|258.7|256.4|258.74|256.44|258.67|256.37|9
1650437860000|2022-04-20 06:57:40|258.69|256.39|258.57|256.27|258.69|256.39|258.56|256.26|11
1650437870000|2022-04-20 06:57:50|258.56|256.26|258.61|256.31|258.62|256.32|258.56|256.26|8
1650437880000|2022-04-20 06:58:00|258.62|256.32|258.61|256.31|258.65|256.35|258.6|256.3|8
1650437890000|2022-04-20 06:58:10|258.6|256.3|258.57|256.27|258.62|256.32|258.57|256.27|11
1650437900000|2022-04-20 06:58:20|258.56|256.26|258.6|256.3|258.61|256.31|258.51|256.21|15
1650437910000|2022-04-20 06:58:30|258.59|256.29|258.59|256.29|258.59|256.29|258.58|256.28|5
1650437920000|2022-04-20 06:58:40|258.61|256.31|258.61|256.31|258.61|256.31|258.61|256.31|1
1650437930000|2022-04-20 06:58:50|258.63|256.33|258.64|256.34|258.64|256.34|258.6|256.3|7
1650437940000|2022-04-20 06:59:00|258.61|256.31|258.53|256.23|258.62|256.32|258.53|256.23|12
1650437950000|2022-04-20 06:59:10|258.52|256.22|258.43|256.13|258.53|256.23|258.43|256.13|20
1650437960000|2022-04-20 06:59:20|258.4|256.1|258.4|256.1|258.4|256.1|258.33|256.03|10
1650437970000|2022-04-20 06:59:30|258.39|256.09|258.19|255.89|258.39|256.09|258.1|255.8|12
1650437980000|2022-04-20 06:59:40|258.2|255.9|258.31|256.01|258.31|256.01|258.2|255.9|9
1650437990000|2022-04-20 06:59:50|258.32|256.02|258.39|256.09|258.39|256.09|258.25|255.95|10
1650438000000|2022-04-20 07:00:00|258.37|256.07|258.43|256.13|258.43|256.13|258.37|256.07|10
1650438010000|2022-04-20 07:00:10|258.42|256.12|258.37|256.07|258.43|256.13|258.37|256.07|8
1650438020000|2022-04-20 07:00:20|258.36|256.06|258.35|256.05|258.36|256.06|258.35|256.05|2
1650438030000|2022-04-20 07:00:30|258.39|256.09|258.36|256.06|258.39|256.09|258.35|256.05|6
1650438040000|2022-04-20 07:00:40|258.35|256.05|258.35|256.05|258.37|256.07|258.34|256.04|9
1650438050000|2022-04-20 07:00:50|258.34|256.04|258.35|256.05|258.35|256.05|258.34|256.04|4
1650438060000|2022-04-20 07:01:00|258.33|256.03|258.33|256.03|258.34|256.04|258.32|256.02|7
1650438070000|2022-04-20 07:01:10|258.32|256.02|258.2|255.9|258.32|256.02|258.19|255.89|12
1650438080000|2022-04-20 07:01:20|258.22|255.92|258.26|255.96|258.26|255.96|258.22|255.92|7
1650438090000|2022-04-20 07:01:30|258.25|255.95|258.25|255.95|258.25|255.95|258.25|255.95|1
1650438100000|2022-04-20 07:01:40|258.23|255.93|258.24|255.94|258.25|255.95|258.23|255.93|3
1650438110000|2022-04-20 07:01:50|258.23|255.93|258.26|255.96|258.26|255.96|258.23|255.93|3
1650438120000|2022-04-20 07:02:00|258.23|255.93|258.23|255.93|258.23|255.93|258.23|255.93|1
1650438130000|2022-04-20 07:02:10|258.22|255.92|258.22|255.92|258.22|255.92|258.22|255.92|1
1650438140000|2022-04-20 07:02:20|258.23|255.93|258.22|255.92|258.23|255.93|258.22|255.92|2
1650438150000|2022-04-20 07:02:30|258.24|255.94|258.38|256.08|258.39|256.09|258.23|255.93|14
1650438160000|2022-04-20 07:02:40|258.37|256.07|258.36|256.06|258.37|256.07|258.34|256.04|12
1650438170000|2022-04-20 07:02:50|258.37|256.07|258.36|256.06|258.38|256.08|258.35|256.05|4
1650438180000|2022-04-20 07:03:00|258.38|256.08|258.39|256.09|258.39|256.09|258.38|256.08|4
1650438190000|2022-04-20 07:03:10|258.37|256.07|258.36|256.06|258.38|256.08|258.36|256.06|4
1650438200000|2022-04-20 07:03:20|258.34|256.04|258.35|256.05|258.35|256.05|258.34|256.04|2
1650438210000|2022-04-20 07:03:30|258.32|256.02|258.32|256.02|258.32|256.02|258.32|256.02|1
1650438220000|2022-04-20 07:03:40|258.35|256.05|258.35|256.05|258.35|256.05|258.35|256.05|1
1650438230000|2022-04-20 07:03:50|258.36|256.06|258.36|256.06|258.36|256.06|258.36|256.06|1
1650438240000|2022-04-20 07:04:00|258.37|256.07|258.42|256.12|258.42|256.12|258.36|256.06|10
1650438250000|2022-04-20 07:04:10|258.45|256.15|258.43|256.13|258.46|256.16|258.42|256.12|8
1650438260000|2022-04-20 07:04:20|258.42|256.12|258.64|256.34|258.7|256.4|258.42|256.12|14
1650438270000|2022-04-20 07:04:30|258.7|256.4|258.59|256.29|258.72|256.42|258.59|256.29|10
1650438280000|2022-04-20 07:04:40|258.58|256.28|258.44|256.14|258.61|256.31|258.44|256.14|9
1650438290000|2022-04-20 07:04:50|258.43|256.13|258.39|256.09|258.43|256.13|258.39|256.09|4
1650438300000|2022-04-20 07:05:00|258.4|256.1|258.34|256.04|258.43|256.13|258.33|256.03|14
1650438310000|2022-04-20 07:05:10|258.35|256.05|258.39|256.09|258.39|256.09|258.33|256.03|12
1650438320000|2022-04-20 07:05:20|258.41|256.11|258.46|256.16|258.56|256.26|258.38|256.08|23
1650438330000|2022-04-20 07:05:30|258.45|256.15|258.36|256.06|258.46|256.16|258.36|256.06|9
1650438340000|2022-04-20 07:05:40|258.37|256.07|258.42|256.12|258.43|256.13|258.35|256.05|11
1650438350000|2022-04-20 07:05:50|258.37|256.07|258.42|256.12|258.42|256.12|258.35|256.05|8
1650438360000|2022-04-20 07:06:00|258.43|256.13|258.48|256.18|258.48|256.18|258.42|256.12|9
1650438370000|2022-04-20 07:06:10|258.46|256.16|258.58|256.28|258.58|256.28|258.46|256.16|11
1650438380000|2022-04-20 07:06:20|258.57|256.27|258.59|256.29|258.62|256.32|258.52|256.22|7
1650438390000|2022-04-20 07:06:30|258.62|256.32|258.62|256.32|258.62|256.32|258.62|256.32|1
1650438400000|2022-04-20 07:06:40|258.64|256.34|258.73|256.43|258.73|256.43|258.62|256.32|5
1650438410000|2022-04-20 07:06:50|258.74|256.44|258.75|256.45|258.75|256.45|258.71|256.41|4
1650438420000|2022-04-20 07:07:00|258.74|256.44|258.78|256.48|258.83|256.53|258.74|256.44|5
1650438430000|2022-04-20 07:07:10|258.83|256.53|258.81|256.51|258.91|256.61|258.79|256.49|13
1650438440000|2022-04-20 07:07:20|258.89|256.59|259.18|256.88|259.21|256.91|258.89|256.59|13
1650438450000|2022-04-20 07:07:30|259.17|256.87|259.2|256.9|259.25|256.95|259.17|256.87|7
1650438460000|2022-04-20 07:07:40|259.21|256.91|259.17|256.87|259.25|256.95|259.17|256.87|12
1650438470000|2022-04-20 07:07:50|259.18|256.88|259.2|256.9|259.21|256.91|259.17|256.87|10
1650438480000|2022-04-20 07:08:00|259.21|256.91|259.19|256.89|259.21|256.91|259.19|256.89|6
1650438490000|2022-04-20 07:08:10|259.2|256.9|258.96|256.66|259.22|256.92|258.84|256.54|15
1650438500000|2022-04-20 07:08:20|258.89|256.59|258.94|256.64|259.02|256.72|258.89|256.59|12
1650438510000|2022-04-20 07:08:30|258.95|256.65|259.01|256.71|259.15|256.85|258.95|256.65|22
1650438520000|2022-04-20 07:08:40|259|256.7|259.49|257.19|259.51|257.21|259|256.7|19
1650438530000|2022-04-20 07:08:50|259.47|257.17|259.46|257.16|259.48|257.18|259.39|257.09|24
1650438540000|2022-04-20 07:09:00|259.45|257.15|259.09|256.79|259.45|257.15|259.09|256.79|13
1650438550000|2022-04-20 07:09:10|259.08|256.78|259.22|256.92|259.23|256.93|258.93|256.63|20
1650438560000|2022-04-20 07:09:20|259.21|256.91|259.36|257.06|259.37|257.07|259.21|256.91|12
1650438570000|2022-04-20 07:09:30|259.34|257.04|259.25|256.95|259.34|257.04|259.25|256.95|11
1650438580000|2022-04-20 07:09:40|259.29|256.99|259.35|257.05|259.39|257.09|259.29|256.99|7
1650438590000|2022-04-20 07:09:50|259.32|257.02|259.31|257.01|259.34|257.04|259.28|256.98|10
1650438600000|2022-04-20 07:10:00|259.29|256.99|259.3|257|259.31|257.01|259.25|256.95|9
1650438610000|2022-04-20 07:10:10|259.28|256.98|259.31|257.01|259.31|257.01|259.28|256.98|3
1650438620000|2022-04-20 07:10:20|259.2|256.9|259.23|256.93|259.23|256.93|259.09|256.79|12
1650438630000|2022-04-20 07:10:30|259.22|256.92|259.06|256.76|259.22|256.92|259|256.7|17
1650438640000|2022-04-20 07:10:40|259.08|256.78|259.12|256.82|259.12|256.82|259.05|256.75|11
1650438650000|2022-04-20 07:10:50|259.16|256.86|259.11|256.81|259.16|256.86|259.09|256.79|9
1650438660000|2022-04-20 07:11:00|259.1|256.8|259.07|256.77|259.11|256.81|259.03|256.73|5
1650438670000|2022-04-20 07:11:10|259.04|256.74|259.26|256.96|259.26|256.96|259.04|256.74|8
1650438680000|2022-04-20 07:11:20|259.27|256.97|259.29|256.99|259.31|257.01|259.27|256.97|11
1650438690000|2022-04-20 07:11:30|259.31|257.01|259.28|256.98|259.32|257.02|259.27|256.97|6
1650438700000|2022-04-20 07:11:40|259.29|256.99|259.28|256.98|259.29|256.99|259.28|256.98|2
1650438710000|2022-04-20 07:11:50|259.29|256.99|259.29|256.99|259.3|257|259.27|256.97|5
1650438720000|2022-04-20 07:12:00|259.28|256.98|259.3|257|259.3|257|259.16|256.86|17
1650438730000|2022-04-20 07:12:10|259.31|257.01|259.36|257.06|259.36|257.06|259.31|257.01|4
1650438740000|2022-04-20 07:12:20|259.35|257.05|259.37|257.07|259.42|257.12|259.31|257.01|6
1650438750000|2022-04-20 07:12:30|259.45|257.15|259.42|257.12|259.45|257.15|259.37|257.07|11
1650438760000|2022-04-20 07:12:40|259.4|257.1|259.38|257.08|259.43|257.13|259.38|257.08|9
1650438770000|2022-04-20 07:12:50|259.37|257.07|259.1|256.8|259.37|257.07|259.1|256.8|21
1650438780000|2022-04-20 07:13:00|259.11|256.81|259.27|256.97|259.27|256.97|259.07|256.77|18
1650438790000|2022-04-20 07:13:10|259.28|256.98|259.32|257.02|259.39|257.09|259.28|256.98|11
1650438800000|2022-04-20 07:13:20|259.31|257.01|259.16|256.86|259.31|257.01|259.16|256.86|6
1650438810000|2022-04-20 07:13:30|259.15|256.85|259.06|256.76|259.15|256.85|259.05|256.75|9
1650438820000|2022-04-20 07:13:40|259.07|256.77|259.05|256.75|259.07|256.77|259.05|256.75|3
1650438840000|2022-04-20 07:14:00|259.02|256.72|259.05|256.75|259.05|256.75|259.02|256.72|8
1650438850000|2022-04-20 07:14:10|259.06|256.76|259.06|256.76|259.06|256.76|259.06|256.76|1
1650438860000|2022-04-20 07:14:20|259.05|256.75|259.05|256.75|259.06|256.76|259.03|256.73|4
1650438870000|2022-04-20 07:14:30|259.06|256.76|259.05|256.75|259.06|256.76|259.05|256.75|2
1650438880000|2022-04-20 07:14:40|259.04|256.74|259.04|256.74|259.04|256.74|259.04|256.74|1
1650438890000|2022-04-20 07:14:50|259.06|256.76|259.24|256.94|259.25|256.95|259.06|256.76|10
1650438900000|2022-04-20 07:15:00|259.25|256.95|259.09|256.79|259.28|256.98|259.07|256.77|17
1650438910000|2022-04-20 07:15:10|259.1|256.8|259.1|256.8|259.11|256.81|259.1|256.8|5
1650438920000|2022-04-20 07:15:20|259.11|256.81|259.04|256.74|259.11|256.81|259.04|256.74|11
1650438930000|2022-04-20 07:15:30|259.03|256.73|258.99|256.69|259.03|256.73|258.96|256.66|14
1650438940000|2022-04-20 07:15:40|258.97|256.67|259.03|256.73|259.04|256.74|258.97|256.67|6
1650438950000|2022-04-20 07:15:50|259.01|256.71|259.01|256.71|259.03|256.73|259.01|256.71|3
1650438960000|2022-04-20 07:16:00|259.05|256.75|258.98|256.68|259.05|256.75|258.97|256.67|7
1650438970000|2022-04-20 07:16:10|258.97|256.67|258.9|256.6|258.98|256.68|258.9|256.6|7
1650438980000|2022-04-20 07:16:20|258.93|256.63|258.85|256.55|258.94|256.64|258.85|256.55|16
1650438990000|2022-04-20 07:16:30|258.84|256.54|258.92|256.62|258.92|256.62|258.82|256.52|6
1650439000000|2022-04-20 07:16:40|258.88|256.58|258.79|256.49|258.89|256.59|258.79|256.49|12
1650439020000|2022-04-20 07:17:00|258.76|256.46|258.79|256.49|258.82|256.52|258.76|256.46|4
1650439030000|2022-04-20 07:17:10|258.78|256.48|258.78|256.48|258.78|256.48|258.78|256.48|1
1650439050000|2022-04-20 07:17:30|258.76|256.46|258.73|256.43|258.76|256.46|258.7|256.4|6
1650439060000|2022-04-20 07:17:40|258.7|256.4|258.71|256.41|258.74|256.44|258.7|256.4|5
1650439070000|2022-04-20 07:17:50|258.67|256.37|258.76|256.46|258.78|256.48|258.67|256.37|8
1650439080000|2022-04-20 07:18:00|258.77|256.47|258.85|256.55|258.86|256.56|258.76|256.46|16
1650439090000|2022-04-20 07:18:10|258.86|256.56|258.9|256.6|258.96|256.66|258.86|256.56|13
1650439100000|2022-04-20 07:18:20|258.85|256.55|258.8|256.5|258.86|256.56|258.73|256.43|12
1650439110000|2022-04-20 07:18:30|258.81|256.51|258.76|256.46|258.81|256.51|258.75|256.45|5
1650439120000|2022-04-20 07:18:40|258.79|256.49|258.81|256.51|258.83|256.53|258.79|256.49|3
1650439130000|2022-04-20 07:18:50|258.79|256.49|258.77|256.47|258.79|256.49|258.77|256.47|3
1650439140000|2022-04-20 07:19:00|258.78|256.48|258.7|256.4|258.82|256.52|258.69|256.39|12
1650439150000|2022-04-20 07:19:10|258.69|256.39|258.62|256.32|258.69|256.39|258.61|256.31|11
1650439160000|2022-04-20 07:19:20|258.61|256.31|258.61|256.31|258.65|256.35|258.53|256.23|12
1650439170000|2022-04-20 07:19:30|258.6|256.3|258.43|256.13|258.6|256.3|258.43|256.13|11
1650439180000|2022-04-20 07:19:40|258.44|256.14|258.37|256.07|258.44|256.14|258.37|256.07|7
1650439190000|2022-04-20 07:19:50|258.36|256.06|258.4|256.1|258.4|256.1|258.36|256.06|6
1650439200000|2022-04-20 07:20:00|258.42|256.12|258.36|256.06|258.44|256.14|258.35|256.05|19
1650439210000|2022-04-20 07:20:10|258.37|256.07|258.27|255.97|258.37|256.07|258.27|255.97|8
1650439220000|2022-04-20 07:20:20|258.28|255.98|258.42|256.12|258.44|256.14|258.28|255.98|16
1650439230000|2022-04-20 07:20:30|258.41|256.11|258.41|256.11|258.48|256.18|258.41|256.11|14
1650439240000|2022-04-20 07:20:40|258.42|256.12|258.56|256.26|258.56|256.26|258.41|256.11|15
1650439250000|2022-04-20 07:20:50|258.55|256.25|258.61|256.31|258.65|256.35|258.55|256.25|7
1650439260000|2022-04-20 07:21:00|258.63|256.33|258.61|256.31|258.65|256.35|258.61|256.31|4
1650439270000|2022-04-20 07:21:10|258.6|256.3|258.58|256.28|258.6|256.3|258.56|256.26|11
1650439280000|2022-04-20 07:21:20|258.59|256.29|258.58|256.28|258.59|256.29|258.58|256.28|2
1650439290000|2022-04-20 07:21:30|258.55|256.25|258.53|256.23|258.67|256.37|258.53|256.23|11
1650439300000|2022-04-20 07:21:40|258.52|256.22|258.56|256.26|258.56|256.26|258.52|256.22|4
1650439310000|2022-04-20 07:21:50|258.55|256.25|258.52|256.22|258.57|256.27|258.48|256.18|10
1650439320000|2022-04-20 07:22:00|258.56|256.26|258.57|256.27|258.59|256.29|258.56|256.26|4
1650439340000|2022-04-20 07:22:20|258.62|256.32|258.57|256.27|258.62|256.32|258.56|256.26|9
1650439350000|2022-04-20 07:22:30|258.56|256.26|258.57|256.27|258.62|256.32|258.56|256.26|10
1650439360000|2022-04-20 07:22:40|258.56|256.26|258.67|256.37|258.69|256.39|258.55|256.25|9
1650439370000|2022-04-20 07:22:50|258.66|256.36|258.66|256.36|258.71|256.41|258.66|256.36|12
1650439380000|2022-04-20 07:23:00|258.62|256.32|258.57|256.27|258.62|256.32|258.57|256.27|11
1650439390000|2022-04-20 07:23:10|258.52|256.22|258.51|256.21|258.54|256.24|258.45|256.15|15
1650439400000|2022-04-20 07:23:20|258.5|256.2|258.49|256.19|258.52|256.22|258.49|256.19|7
1650439410000|2022-04-20 07:23:30|258.51|256.21|258.51|256.21|258.51|256.21|258.49|256.19|5
1650439420000|2022-04-20 07:23:40|258.5|256.2|258.33|256.03|258.51|256.21|258.28|255.98|13
1650439430000|2022-04-20 07:23:50|258.35|256.05|258.35|256.05|258.36|256.06|258.35|256.05|3
1650439440000|2022-04-20 07:24:00|258.32|256.02|258.16|255.86|258.35|256.05|258.16|255.86|9
1650439450000|2022-04-20 07:24:10|258.09|255.79|258.09|255.79|258.14|255.84|258.06|255.76|13
1650439460000|2022-04-20 07:24:20|258.07|255.77|258.12|255.82|258.13|255.83|258.07|255.77|5
1650439470000|2022-04-20 07:24:30|258.15|255.85|258.25|255.95|258.29|255.99|258.12|255.82|14
1650439480000|2022-04-20 07:24:40|258.22|255.92|258.15|255.85|258.22|255.92|258.12|255.82|9
1650439490000|2022-04-20 07:24:50|258.18|255.88|258.29|255.99|258.37|256.07|258.18|255.88|15
1650439500000|2022-04-20 07:25:00|258.27|255.97|258.23|255.93|258.27|255.97|258.21|255.91|13
1650439510000|2022-04-20 07:25:10|258.24|255.94|258.3|256|258.3|256|258.24|255.94|6
1650439520000|2022-04-20 07:25:20|258.29|255.99|258.35|256.05|258.35|256.05|258.26|255.96|13
1650439530000|2022-04-20 07:25:30|258.34|256.04|258.34|256.04|258.34|256.04|258.32|256.02|3
1650439540000|2022-04-20 07:25:40|258.35|256.05|258.33|256.03|258.35|256.05|258.33|256.03|5
1650439550000|2022-04-20 07:25:50|258.32|256.02|258.32|256.02|258.32|256.02|258.29|255.99|3
1650439560000|2022-04-20 07:26:00|258.31|256.01|258.32|256.02|258.32|256.02|258.31|256.01|2
1650439570000|2022-04-20 07:26:10|258.31|256.01|258.35|256.05|258.37|256.07|258.31|256.01|7
1650439580000|2022-04-20 07:26:20|258.34|256.04|258.3|256|258.35|256.05|258.3|256|7
1650439590000|2022-04-20 07:26:30|258.29|255.99|258.12|255.82|258.31|256.01|258.11|255.81|16
1650439600000|2022-04-20 07:26:40|258.11|255.81|258.09|255.79|258.11|255.81|258.06|255.76|6
1650439610000|2022-04-20 07:26:50|258.07|255.77|258.06|255.76|258.09|255.79|258.05|255.75|8
1650439620000|2022-04-20 07:27:00|258.04|255.74|257.95|255.65|258.04|255.74|257.95|255.65|8
1650439630000|2022-04-20 07:27:10|257.93|255.63|257.98|255.68|258.05|255.75|257.93|255.63|7
1650439640000|2022-04-20 07:27:20|257.94|255.64|257.84|255.54|257.98|255.68|257.79|255.49|13
1650439650000|2022-04-20 07:27:30|257.85|255.55|257.51|255.21|257.85|255.55|257.51|255.21|18
1650439660000|2022-04-20 07:27:40|257.5|255.2|257.59|255.29|257.69|255.39|257.5|255.2|14
1650439670000|2022-04-20 07:27:50|257.6|255.3|257.48|255.18|257.6|255.3|257.47|255.17|14
1650439680000|2022-04-20 07:28:00|257.47|255.17|257.58|255.28|257.61|255.31|257.47|255.17|14
1650439690000|2022-04-20 07:28:10|257.57|255.27|257.76|255.46|257.76|255.46|257.57|255.27|15
1650439700000|2022-04-20 07:28:20|257.78|255.48|257.82|255.52|257.89|255.59|257.75|255.45|14
1650439710000|2022-04-20 07:28:30|257.81|255.51|257.72|255.42|257.82|255.52|257.72|255.42|13
1650439720000|2022-04-20 07:28:40|257.71|255.41|257.68|255.38|257.72|255.42|257.68|255.38|8
1650439730000|2022-04-20 07:28:50|257.69|255.39|257.7|255.4|257.7|255.4|257.69|255.39|4
1650439740000|2022-04-20 07:29:00|257.69|255.39|257.67|255.37|257.69|255.39|257.64|255.34|12
1650439750000|2022-04-20 07:29:10|257.68|255.38|257.63|255.33|257.68|255.38|257.63|255.33|5
1650439760000|2022-04-20 07:29:20|257.64|255.34|257.56|255.26|257.64|255.34|257.55|255.25|11
1650439770000|2022-04-20 07:29:30|257.57|255.27|257.57|255.27|257.58|255.28|257.56|255.26|5
1650439780000|2022-04-20 07:29:40|257.56|255.26|257.53|255.23|257.57|255.27|257.53|255.23|5
1650439790000|2022-04-20 07:29:50|257.55|255.25|257.6|255.3|257.6|255.3|257.55|255.25|4
1650439800000|2022-04-20 07:30:00|257.7|255.4|257.6|255.3|257.72|255.42|257.58|255.28|22
1650439810000|2022-04-20 07:30:10|257.62|255.32|257.54|255.24|257.62|255.32|257.54|255.24|12
1650439820000|2022-04-20 07:30:20|257.55|255.25|257.59|255.29|257.63|255.33|257.55|255.25|9
1650439830000|2022-04-20 07:30:30|257.58|255.28|257.76|255.46|257.77|255.47|257.58|255.28|15
1650439840000|2022-04-20 07:30:40|257.75|255.45|257.82|255.52|257.82|255.52|257.75|255.45|9
1650439850000|2022-04-20 07:30:50|257.81|255.51|257.86|255.56|257.93|255.63|257.81|255.51|5
1650439860000|2022-04-20 07:31:00|257.83|255.53|257.82|255.52|257.86|255.56|257.82|255.52|8
1650439870000|2022-04-20 07:31:10|257.83|255.53|257.84|255.54|257.84|255.54|257.82|255.52|4
1650439880000|2022-04-20 07:31:20|257.83|255.53|257.84|255.54|257.84|255.54|257.83|255.53|2
1650439890000|2022-04-20 07:31:30|257.86|255.56|257.81|255.51|257.91|255.61|257.81|255.51|7
1650439900000|2022-04-20 07:31:40|257.84|255.54|257.84|255.54|257.84|255.54|257.84|255.54|1
1650439910000|2022-04-20 07:31:50|257.86|255.56|257.8|255.5|257.87|255.57|257.8|255.5|10
1650439920000|2022-04-20 07:32:00|257.79|255.49|257.81|255.51|257.81|255.51|257.79|255.49|4
1650439930000|2022-04-20 07:32:10|257.8|255.5|257.79|255.49|257.8|255.5|257.79|255.49|2
1650439940000|2022-04-20 07:32:20|257.75|255.45|257.8|255.5|257.81|255.51|257.75|255.45|10
1650439950000|2022-04-20 07:32:30|257.79|255.49|257.82|255.52|257.84|255.54|257.74|255.44|12
1650439960000|2022-04-20 07:32:40|257.83|255.53|257.89|255.59|257.89|255.59|257.83|255.53|5
1650439970000|2022-04-20 07:32:50|257.86|255.56|257.8|255.5|257.89|255.59|257.8|255.5|6
1650439980000|2022-04-20 07:33:00|257.81|255.51|257.8|255.5|257.81|255.51|257.79|255.49|7
1650439990000|2022-04-20 07:33:10|257.81|255.51|257.84|255.54|257.84|255.54|257.81|255.51|4
1650440000000|2022-04-20 07:33:20|257.86|255.56|257.83|255.53|257.91|255.61|257.82|255.52|7
1650440010000|2022-04-20 07:33:30|257.85|255.55|257.85|255.55|257.85|255.55|257.85|255.55|1
1650440020000|2022-04-20 07:33:40|257.86|255.56|257.85|255.55|257.88|255.58|257.81|255.51|6
1650440030000|2022-04-20 07:33:50|257.84|255.54|257.85|255.55|257.91|255.61|257.83|255.53|8
1650440040000|2022-04-20 07:34:00|257.88|255.58|257.85|255.55|257.89|255.59|257.81|255.51|9
1650440050000|2022-04-20 07:34:10|257.84|255.54|257.81|255.51|257.91|255.61|257.81|255.51|5
1650440060000|2022-04-20 07:34:20|257.85|255.55|257.89|255.59|257.89|255.59|257.85|255.55|3
1650440070000|2022-04-20 07:34:30|257.88|255.58|257.85|255.55|257.92|255.62|257.83|255.53|4
1650440080000|2022-04-20 07:34:40|257.86|255.56|257.89|255.59|257.89|255.59|257.85|255.55|3
1650440100000|2022-04-20 07:35:00|257.88|255.58|257.81|255.51|257.91|255.61|257.78|255.48|15
1650440110000|2022-04-20 07:35:10|257.8|255.5|257.83|255.53|257.89|255.59|257.79|255.49|11
1650440120000|2022-04-20 07:35:20|257.84|255.54|257.87|255.57|257.87|255.57|257.79|255.49|12
1650440130000|2022-04-20 07:35:30|257.89|255.59|257.89|255.59|257.89|255.59|257.86|255.56|8
1650440140000|2022-04-20 07:35:40|257.88|255.58|257.82|255.52|257.9|255.6|257.72|255.42|13
1650440150000|2022-04-20 07:35:50|257.8|255.5|257.7|255.4|257.8|255.5|257.69|255.39|8
1650440160000|2022-04-20 07:36:00|257.67|255.37|257.7|255.4|257.7|255.4|257.67|255.37|3
1650440170000|2022-04-20 07:36:10|257.72|255.42|257.63|255.33|257.72|255.42|257.63|255.33|4
1650440180000|2022-04-20 07:36:20|257.62|255.32|257.67|255.37|257.67|255.37|257.61|255.31|7
1650440190000|2022-04-20 07:36:30|257.68|255.38|257.68|255.38|257.68|255.38|257.68|255.38|1
1650440200000|2022-04-20 07:36:40|258.11|255.81|258.58|256.28|258.58|256.28|258.11|255.81|22
1650440210000|2022-04-20 07:36:50|258.54|256.24|258.45|256.15|258.57|256.27|258.34|256.04|11
1650440220000|2022-04-20 07:37:00|258.43|256.13|258.32|256.02|258.43|256.13|258.22|255.92|17
1650440230000|2022-04-20 07:37:10|258.33|256.03|258.39|256.09|258.39|256.09|258.31|256.01|14
1650440240000|2022-04-20 07:37:20|258.38|256.08|258.29|255.99|258.41|256.11|258.29|255.99|8
1650440250000|2022-04-20 07:37:30|258.25|255.95|258.29|255.99|258.29|255.99|258.23|255.93|12
1650440260000|2022-04-20 07:37:40|258.3|256|258.24|255.94|258.3|256|258.23|255.93|5
1650440270000|2022-04-20 07:37:50|258.25|255.95|258.29|255.99|258.31|256.01|258.24|255.94|9
1650440280000|2022-04-20 07:38:00|258.31|256.01|258.28|255.98|258.31|256.01|258.25|255.95|4
1650440290000|2022-04-20 07:38:10|258.29|255.99|258.31|256.01|258.31|256.01|258.23|255.93|5
1650440300000|2022-04-20 07:38:20|258.35|256.05|258.3|256|258.35|256.05|258.27|255.97|8
1650440310000|2022-04-20 07:38:30|258.29|255.99|258.32|256.02|258.32|256.02|258.29|255.99|3
1650440320000|2022-04-20 07:38:40|258.31|256.01|258.34|256.04|258.34|256.04|258.3|256|7
1650440330000|2022-04-20 07:38:50|258.35|256.05|258.38|256.08|258.39|256.09|258.34|256.04|7
1650440340000|2022-04-20 07:39:00|258.39|256.09|258.33|256.03|258.41|256.11|258.29|255.99|14
1650440350000|2022-04-20 07:39:10|258.32|256.02|258.26|255.96|258.32|256.02|258.26|255.96|6
1650440360000|2022-04-20 07:39:20|258.23|255.93|258.34|256.04|258.34|256.04|258.22|255.92|11
1650440370000|2022-04-20 07:39:30|258.33|256.03|258.22|255.92|258.33|256.03|258.22|255.92|12
1650440380000|2022-04-20 07:39:40|258.21|255.91|258.14|255.84|258.21|255.91|258.14|255.84|6
1650440390000|2022-04-20 07:39:50|258.17|255.87|258.07|255.77|258.17|255.87|258.07|255.77|3
1650440400000|2022-04-20 07:40:00|258.17|255.87|257.96|255.66|258.17|255.87|257.96|255.66|11
1650440410000|2022-04-20 07:40:10|257.98|255.68|258.04|255.74|258.04|255.74|257.95|255.65|11
1650440420000|2022-04-20 07:40:20|258.06|255.76|257.98|255.68|258.06|255.76|257.97|255.67|8
1650440430000|2022-04-20 07:40:30|258.02|255.72|258.01|255.71|258.02|255.72|258.01|255.71|4
1650440440000|2022-04-20 07:40:40|258.02|255.72|258.23|255.93|258.23|255.93|258.02|255.72|6
1650440450000|2022-04-20 07:40:50|258.24|255.94|258.33|256.03|258.36|256.06|258.24|255.94|9
1650440460000|2022-04-20 07:41:00|258.34|256.04|258.36|256.06|258.4|256.1|258.33|256.03|8
1650440470000|2022-04-20 07:41:10|258.39|256.09|258.28|255.98|258.4|256.1|258.28|255.98|8
1650440480000|2022-04-20 07:41:20|258.27|255.97|258.24|255.94|258.27|255.97|258.24|255.94|5
1650440490000|2022-04-20 07:41:30|258.22|255.92|258.22|255.92|258.23|255.93|258.21|255.91|5
1650440500000|2022-04-20 07:41:40|258.15|255.85|258.05|255.75|258.15|255.85|258.05|255.75|4
1650440510000|2022-04-20 07:41:50|258.09|255.79|258.38|256.08|258.38|256.08|258.04|255.74|12
1650440520000|2022-04-20 07:42:00|258.47|256.17|258.46|256.16|258.47|256.17|258.46|256.16|4
1650440530000|2022-04-20 07:42:10|258.52|256.22|258.54|256.24|258.54|256.24|258.52|256.22|2
1650440540000|2022-04-20 07:42:20|258.52|256.22|258.47|256.17|258.52|256.22|258.45|256.15|7
1650440550000|2022-04-20 07:42:30|258.46|256.16|258.48|256.18|258.58|256.28|258.43|256.13|12
1650440560000|2022-04-20 07:42:40|258.47|256.17|258.54|256.24|258.54|256.24|258.47|256.17|4
1650440570000|2022-04-20 07:42:50|258.55|256.25|258.49|256.19|258.55|256.25|258.49|256.19|3
1650440580000|2022-04-20 07:43:00|258.48|256.18|258.52|256.22|258.52|256.22|258.47|256.17|3
1650440590000|2022-04-20 07:43:10|258.47|256.17|258.51|256.21|258.51|256.21|258.47|256.17|2
1650440600000|2022-04-20 07:43:20|258.46|256.16|258.43|256.13|258.49|256.19|258.43|256.13|5
1650440610000|2022-04-20 07:43:30|258.44|256.14|258.45|256.15|258.46|256.16|258.41|256.11|11
1650440620000|2022-04-20 07:43:40|258.46|256.16|258.46|256.16|258.46|256.16|258.46|256.16|1
1650440630000|2022-04-20 07:43:50|258.4|256.1|258.45|256.15|258.45|256.15|258.4|256.1|2
1650440640000|2022-04-20 07:44:00|258.46|256.16|258.45|256.15|258.46|256.16|258.45|256.15|2
1650440650000|2022-04-20 07:44:10|258.44|256.14|258.3|256|258.46|256.16|258.28|255.98|11
1650440660000|2022-04-20 07:44:20|258.29|255.99|258.33|256.03|258.34|256.04|258.29|255.99|11
1650440670000|2022-04-20 07:44:30|258.35|256.05|258.32|256.02|258.35|256.05|258.31|256.01|8
1650440680000|2022-04-20 07:44:40|258.36|256.06|258.32|256.02|258.38|256.08|258.3|256|13
1650440690000|2022-04-20 07:44:50|258.33|256.03|258.33|256.03|258.34|256.04|258.32|256.02|8
1650440700000|2022-04-20 07:45:00|258.34|256.04|258.45|256.15|258.45|256.15|258.32|256.02|12
1650440710000|2022-04-20 07:45:10|258.52|256.22|258.43|256.13|258.52|256.22|258.43|256.13|12
1650440720000|2022-04-20 07:45:20|258.45|256.15|258.39|256.09|258.45|256.15|258.39|256.09|6
1650440730000|2022-04-20 07:45:30|258.37|256.07|258.27|255.97|258.37|256.07|258.19|255.89|13
1650440740000|2022-04-20 07:45:40|258.28|255.98|258.31|256.01|258.32|256.02|258.27|255.97|5
1650440750000|2022-04-20 07:45:50|258.3|256|258.19|255.89|258.32|256.02|258.19|255.89|12
1650440760000|2022-04-20 07:46:00|258.16|255.86|258.03|255.73|258.16|255.86|258.03|255.73|18
1650440770000|2022-04-20 07:46:10|258.04|255.74|258.03|255.73|258.05|255.75|258.02|255.72|10
1650440780000|2022-04-20 07:46:20|258.04|255.74|258|255.7|258.04|255.74|258|255.7|8
1650440790000|2022-04-20 07:46:30|258.01|255.71|257.94|255.64|258.01|255.71|257.94|255.64|4
1650440800000|2022-04-20 07:46:40|257.9|255.6|257.84|255.54|257.9|255.6|257.81|255.51|12
1650440810000|2022-04-20 07:46:50|257.86|255.56|257.92|255.62|257.93|255.63|257.86|255.56|8
1650440820000|2022-04-20 07:47:00|257.93|255.63|258.26|255.96|258.26|255.96|257.93|255.63|16
1650440830000|2022-04-20 07:47:10|258.27|255.97|258.33|256.03|258.35|256.05|258.27|255.97|11
1650440840000|2022-04-20 07:47:20|258.34|256.04|258.37|256.07|258.39|256.09|258.33|256.03|11
1650440850000|2022-04-20 07:47:30|258.38|256.08|258.43|256.13|258.44|256.14|258.35|256.05|9
1650440860000|2022-04-20 07:47:40|258.42|256.12|258.45|256.15|258.46|256.16|258.41|256.11|10
1650440870000|2022-04-20 07:47:50|258.46|256.16|258.4|256.1|258.46|256.16|258.4|256.1|6
1650440880000|2022-04-20 07:48:00|258.39|256.09|258.35|256.05|258.4|256.1|258.35|256.05|6
1650440890000|2022-04-20 07:48:10|258.37|256.07|258.35|256.05|258.37|256.07|258.35|256.05|3
1650440900000|2022-04-20 07:48:20|258.34|256.04|258.36|256.06|258.36|256.06|258.34|256.04|2
1650440910000|2022-04-20 07:48:30|258.35|256.05|258.36|256.06|258.39|256.09|258.34|256.04|8
1650440920000|2022-04-20 07:48:40|258.35|256.05|258.36|256.06|258.36|256.06|258.35|256.05|2
1650440930000|2022-04-20 07:48:50|258.34|256.04|258.46|256.16|258.49|256.19|258.34|256.04|10
1650440940000|2022-04-20 07:49:00|258.51|256.21|258.45|256.15|258.51|256.21|258.42|256.12|10
1650440950000|2022-04-20 07:49:10|258.46|256.16|258.53|256.23|258.53|256.23|258.46|256.16|3
1650440960000|2022-04-20 07:49:20|258.55|256.25|258.54|256.24|258.55|256.25|258.54|256.24|8
1650440970000|2022-04-20 07:49:30|258.53|256.23|258.42|256.12|258.53|256.23|258.42|256.12|10
1650440980000|2022-04-20 07:49:40|258.45|256.15|258.57|256.27|258.58|256.28|258.44|256.14|13
1650440990000|2022-04-20 07:49:50|258.56|256.26|258.56|256.26|258.56|256.26|258.56|256.26|1
1650441000000|2022-04-20 07:50:00|258.61|256.31|258.53|256.23|258.62|256.32|258.47|256.17|6
1650441010000|2022-04-20 07:50:10|258.55|256.25|258.53|256.23|258.55|256.25|258.53|256.23|2
1650441020000|2022-04-20 07:50:20|258.55|256.25|258.53|256.23|258.55|256.25|258.53|256.23|2
1650441030000|2022-04-20 07:50:30|258.51|256.21|258.55|256.25|258.57|256.27|258.51|256.21|9
1650441040000|2022-04-20 07:50:40|258.54|256.24|258.45|256.15|258.54|256.24|258.45|256.15|11
1650441050000|2022-04-20 07:50:50|258.46|256.16|258.43|256.13|258.46|256.16|258.43|256.13|7
1650441060000|2022-04-20 07:51:00|258.44|256.14|258.46|256.16|258.55|256.25|258.37|256.07|15
1650441070000|2022-04-20 07:51:10|258.47|256.17|258.48|256.18|258.54|256.24|258.47|256.17|6
1650441080000|2022-04-20 07:51:20|258.54|256.24|258.51|256.21|258.54|256.24|258.51|256.21|3
1650441100000|2022-04-20 07:51:40|258.52|256.22|258.51|256.21|258.52|256.22|258.5|256.2|3
1650441110000|2022-04-20 07:51:50|258.52|256.22|258.57|256.27|258.57|256.27|258.52|256.22|6
1650441120000|2022-04-20 07:52:00|258.58|256.28|258.61|256.31|258.62|256.32|258.58|256.28|4
1650441140000|2022-04-20 07:52:20|258.6|256.3|258.6|256.3|258.6|256.3|258.59|256.29|3
1650441150000|2022-04-20 07:52:30|258.58|256.28|258.52|256.22|258.58|256.28|258.51|256.21|6
1650441160000|2022-04-20 07:52:40|258.53|256.23|258.58|256.28|258.6|256.3|258.53|256.23|6
1650441180000|2022-04-20 07:53:00|258.57|256.27|258.51|256.21|258.64|256.34|258.51|256.21|7
1650441190000|2022-04-20 07:53:10|258.57|256.27|258.54|256.24|258.58|256.28|258.54|256.24|7
1650441200000|2022-04-20 07:53:20|258.52|256.22|258.51|256.21|258.52|256.22|258.51|256.21|2
1650441210000|2022-04-20 07:53:30|258.5|256.2|258.5|256.2|258.52|256.22|258.48|256.18|8
1650441220000|2022-04-20 07:53:40|258.52|256.22|258.46|256.16|258.52|256.22|258.41|256.11|9
1650441230000|2022-04-20 07:53:50|258.48|256.18|258.47|256.17|258.48|256.18|258.46|256.16|4
1650441240000|2022-04-20 07:54:00|258.48|256.18|258.56|256.26|258.59|256.29|258.47|256.17|11
1650441250000|2022-04-20 07:54:10|258.55|256.25|258.52|256.22|258.55|256.25|258.51|256.21|5
1650441260000|2022-04-20 07:54:20|258.51|256.21|258.49|256.19|258.51|256.21|258.48|256.18|4
1650441270000|2022-04-20 07:54:30|258.48|256.18|258.49|256.19|258.49|256.19|258.48|256.18|2
1650441280000|2022-04-20 07:54:40|258.48|256.18|258.49|256.19|258.52|256.22|258.43|256.13|7
1650441290000|2022-04-20 07:54:50|258.47|256.17|258.46|256.16|258.5|256.2|258.46|256.16|7
1650441300000|2022-04-20 07:55:00|258.47|256.17|258.41|256.11|258.48|256.18|258.41|256.11|8
1650441310000|2022-04-20 07:55:10|258.4|256.1|258.41|256.11|258.41|256.11|258.38|256.08|6
1650441320000|2022-04-20 07:55:20|258.42|256.12|258.49|256.19|258.49|256.19|258.42|256.12|12
1650441330000|2022-04-20 07:55:30|258.48|256.18|258.54|256.24|258.58|256.28|258.48|256.18|12
1650441340000|2022-04-20 07:55:40|258.53|256.23|258.53|256.23|258.53|256.23|258.53|256.23|1
1650441350000|2022-04-20 07:55:50|258.56|256.26|258.55|256.25|258.57|256.27|258.54|256.24|8
1650441360000|2022-04-20 07:56:00|258.54|256.24|258.52|256.22|258.57|256.27|258.52|256.22|6
1650441370000|2022-04-20 07:56:10|258.53|256.23|258.57|256.27|258.57|256.27|258.5|256.2|13
1650441380000|2022-04-20 07:56:20|258.61|256.31|258.54|256.24|258.61|256.31|258.52|256.22|9
1650441390000|2022-04-20 07:56:30|258.52|256.22|258.54|256.24|258.54|256.24|258.52|256.22|2
1650441400000|2022-04-20 07:56:40|258.53|256.23|258.56|256.26|258.6|256.3|258.53|256.23|7
1650441410000|2022-04-20 07:56:50|258.61|256.31|258.61|256.31|258.63|256.33|258.6|256.3|4
1650441420000|2022-04-20 07:57:00|258.64|256.34|258.5|256.2|258.64|256.34|258.49|256.19|12
1650441430000|2022-04-20 07:57:10|258.52|256.22|258.56|256.26|258.56|256.26|258.51|256.21|7
1650441440000|2022-04-20 07:57:20|258.57|256.27|258.67|256.37|258.67|256.37|258.57|256.27|6
1650441450000|2022-04-20 07:57:30|258.68|256.38|258.68|256.38|258.68|256.38|258.68|256.38|1
1650441460000|2022-04-20 07:57:40|258.66|256.36|258.67|256.37|258.68|256.38|258.66|256.36|3
1650441470000|2022-04-20 07:57:50|258.66|256.36|258.69|256.39|258.69|256.39|258.66|256.36|6
1650441480000|2022-04-20 07:58:00|258.67|256.37|258.67|256.37|258.67|256.37|258.66|256.36|3
1650441490000|2022-04-20 07:58:10|258.68|256.38|258.66|256.36|258.68|256.38|258.62|256.32|7
1650441500000|2022-04-20 07:58:20|258.7|256.4|258.69|256.39|258.72|256.42|258.69|256.39|4
1650441510000|2022-04-20 07:58:30|258.68|256.38|258.67|256.37|258.69|256.39|258.67|256.37|5
1650441520000|2022-04-20 07:58:40|258.66|256.36|258.66|256.36|258.67|256.37|258.66|256.36|3
1650441530000|2022-04-20 07:58:50|258.65|256.35|258.61|256.31|258.65|256.35|258.61|256.31|4
1650441540000|2022-04-20 07:59:00|258.64|256.34|258.64|256.34|258.64|256.34|258.64|256.34|1
1650441550000|2022-04-20 07:59:10|258.63|256.33|258.63|256.33|258.64|256.34|258.6|256.3|7
1650441560000|2022-04-20 07:59:20|258.6|256.3|258.47|256.17|258.6|256.3|258.47|256.17|12
1650441570000|2022-04-20 07:59:30|258.48|256.18|258.47|256.17|258.5|256.2|258.47|256.17|3
1650441580000|2022-04-20 07:59:40|258.46|256.16|258.57|256.27|258.64|256.34|258.46|256.16|7
1650441590000|2022-04-20 07:59:50|258.58|256.28|258.61|256.31|258.64|256.34|258.58|256.28|4
1650441600000|2022-04-20 08:00:00|258.64|256.34|258.6|256.3|258.64|256.34|258.6|256.3|3
1650441610000|2022-04-20 08:00:10|258.61|256.31|258.56|256.26|258.63|256.33|258.48|256.18|15
1650441620000|2022-04-20 08:00:20|258.55|256.25|258.53|256.23|258.57|256.27|258.53|256.23|6
1650441630000|2022-04-20 08:00:30|258.59|256.29|258.61|256.31|258.61|256.31|258.59|256.29|3
1650441640000|2022-04-20 08:00:40|258.6|256.3|258.48|256.18|258.61|256.31|258.47|256.17|12
1650441660000|2022-04-20 08:01:00|258.47|256.17|258.35|256.05|258.5|256.2|258.33|256.03|17
1650441670000|2022-04-20 08:01:10|258.34|256.04|258.2|255.9|258.34|256.04|258.2|255.9|14
1650441680000|2022-04-20 08:01:20|258.19|255.89|258.1|255.8|258.19|255.89|258.1|255.8|6
1650441690000|2022-04-20 08:01:30|258.07|255.77|258.06|255.76|258.14|255.84|258.06|255.76|8
1650441700000|2022-04-20 08:01:40|258.04|255.74|258.04|255.74|258.06|255.76|258.04|255.74|4
1650441710000|2022-04-20 08:01:50|258.03|255.73|258.03|255.73|258.04|255.74|258.02|255.72|6
1650441720000|2022-04-20 08:02:00|258.02|255.72|258.04|255.74|258.05|255.75|258.01|255.71|13
1650441730000|2022-04-20 08:02:10|258.02|255.72|257.94|255.64|258.05|255.75|257.93|255.63|17
1650441740000|2022-04-20 08:02:20|257.93|255.63|257.99|255.69|257.99|255.69|257.92|255.62|8
1650441750000|2022-04-20 08:02:30|257.98|255.68|257.83|255.53|257.98|255.68|257.82|255.52|18
1650441760000|2022-04-20 08:02:40|257.87|255.57|257.91|255.61|257.92|255.62|257.82|255.52|7
1650441770000|2022-04-20 08:02:50|257.92|255.62|257.95|255.65|257.95|255.65|257.87|255.57|14
1650441780000|2022-04-20 08:03:00|257.96|255.66|257.99|255.69|257.99|255.69|257.89|255.59|4
1650441790000|2022-04-20 08:03:10|257.98|255.68|258.18|255.88|258.2|255.9|257.92|255.62|10
1650441800000|2022-04-20 08:03:20|258.16|255.86|258.16|255.86|258.16|255.86|258.16|255.86|1
1650441810000|2022-04-20 08:03:30|258.17|255.87|258.2|255.9|258.2|255.9|258.15|255.85|3
1650441820000|2022-04-20 08:03:40|258.19|255.89|258.17|255.87|258.19|255.89|258.16|255.86|6
1650441840000|2022-04-20 08:04:00|258.18|255.88|258.18|255.88|258.23|255.93|258.18|255.88|3
1650441850000|2022-04-20 08:04:10|258.16|255.86|258.16|255.86|258.16|255.86|258.16|255.86|1
1650441860000|2022-04-20 08:04:20|258.17|255.87|258.15|255.85|258.17|255.87|258.15|255.85|2
1650441870000|2022-04-20 08:04:30|258.18|255.88|258.18|255.88|258.18|255.88|258.18|255.88|1
1650441880000|2022-04-20 08:04:40|258.19|255.89|258.19|255.89|258.19|255.89|258.19|255.89|1
1650441890000|2022-04-20 08:04:50|258.22|255.92|258.51|256.21|258.52|256.22|258.2|255.9|10
1650441900000|2022-04-20 08:05:00|258.45|256.15|258.6|256.3|258.6|256.3|258.45|256.15|8
1650441910000|2022-04-20 08:05:10|258.65|256.35|258.67|256.37|258.7|256.4|258.63|256.33|6
1650441920000|2022-04-20 08:05:20|258.71|256.41|258.62|256.32|258.71|256.41|258.6|256.3|14
1650441930000|2022-04-20 08:05:30|258.61|256.31|258.66|256.36|258.71|256.41|258.59|256.29|8
1650441940000|2022-04-20 08:05:40|258.67|256.37|258.68|256.38|258.68|256.38|258.67|256.37|2
1650441950000|2022-04-20 08:05:50|258.67|256.37|258.64|256.34|258.79|256.49|258.63|256.33|16
1650441960000|2022-04-20 08:06:00|258.63|256.33|258.62|256.32|258.64|256.34|258.6|256.3|7
1650441970000|2022-04-20 08:06:10|258.66|256.36|258.63|256.33|258.66|256.36|258.63|256.33|5
1650441980000|2022-04-20 08:06:20|258.66|256.36|258.56|256.26|258.66|256.36|258.55|256.25|6
1650441990000|2022-04-20 08:06:30|258.55|256.25|258.55|256.25|258.61|256.31|258.5|256.2|5
1650442000000|2022-04-20 08:06:40|258.56|256.26|258.55|256.25|258.56|256.26|258.55|256.25|4
1650442010000|2022-04-20 08:06:50|258.56|256.26|258.54|256.24|258.56|256.26|258.54|256.24|4
1650442020000|2022-04-20 08:07:00|258.57|256.27|258.45|256.15|258.57|256.27|258.43|256.13|12
1650442030000|2022-04-20 08:07:10|258.46|256.16|258.46|256.16|258.46|256.16|258.43|256.13|3
1650442040000|2022-04-20 08:07:20|258.48|256.18|258.51|256.21|258.51|256.21|258.48|256.18|6
1650442050000|2022-04-20 08:07:30|258.5|256.2|258.5|256.2|258.5|256.2|258.49|256.19|3
1650442060000|2022-04-20 08:07:40|258.51|256.21|258.66|256.36|258.67|256.37|258.5|256.2|8
1650442070000|2022-04-20 08:07:50|258.67|256.37|258.65|256.35|258.67|256.37|258.64|256.34|8
1650442080000|2022-04-20 08:08:00|258.66|256.36|258.73|256.43|258.79|256.49|258.66|256.36|14
1650442090000|2022-04-20 08:08:10|258.74|256.44|258.78|256.48|258.78|256.48|258.72|256.42|4
1650442100000|2022-04-20 08:08:20|258.74|256.44|258.68|256.38|258.74|256.44|258.68|256.38|5
1650442110000|2022-04-20 08:08:30|258.7|256.4|258.69|256.39|258.72|256.42|258.68|256.38|7
1650442120000|2022-04-20 08:08:40|258.65|256.35|258.69|256.39|258.69|256.39|258.65|256.35|2
1650442130000|2022-04-20 08:08:50|258.68|256.38|258.68|256.38|258.73|256.43|258.68|256.38|9
1650442140000|2022-04-20 08:09:00|258.67|256.37|258.63|256.33|258.71|256.41|258.58|256.28|10
1650442150000|2022-04-20 08:09:10|258.69|256.39|258.63|256.33|258.7|256.4|258.63|256.33|4
1650442160000|2022-04-20 08:09:20|258.69|256.39|258.68|256.38|258.7|256.4|258.68|256.38|3
1650442170000|2022-04-20 08:09:30|258.69|256.39|258.68|256.38|258.69|256.39|258.68|256.38|4
1650442180000|2022-04-20 08:09:40|258.65|256.35|258.71|256.41|258.71|256.41|258.65|256.35|5
1650442190000|2022-04-20 08:09:50|258.72|256.42|258.84|256.54|258.95|256.65|258.72|256.42|13
1650442200000|2022-04-20 08:10:00|258.85|256.55|258.85|256.55|258.89|256.59|258.85|256.55|3
1650442210000|2022-04-20 08:10:10|258.9|256.6|258.99|256.69|258.99|256.69|258.9|256.6|2
1650442220000|2022-04-20 08:10:20|258.9|256.6|258.83|256.53|258.92|256.62|258.83|256.53|6
1650442230000|2022-04-20 08:10:30|258.87|256.57|258.81|256.51|258.87|256.57|258.74|256.44|16
1650442240000|2022-04-20 08:10:40|258.82|256.52|258.79|256.49|258.83|256.53|258.79|256.49|6
1650442250000|2022-04-20 08:10:50|258.81|256.51|258.81|256.51|258.81|256.51|258.81|256.51|1
1650442260000|2022-04-20 08:11:00|258.77|256.47|258.81|256.51|258.85|256.55|258.77|256.47|6
1650442270000|2022-04-20 08:11:10|258.8|256.5|258.81|256.51|258.84|256.54|258.8|256.5|3
1650442280000|2022-04-20 08:11:20|258.86|256.56|258.85|256.55|258.93|256.63|258.85|256.55|6
1650442290000|2022-04-20 08:11:30|258.84|256.54|258.82|256.52|258.91|256.61|258.8|256.5|11
1650442300000|2022-04-20 08:11:40|258.89|256.59|258.84|256.54|258.94|256.64|258.84|256.54|10
1650442310000|2022-04-20 08:11:50|258.85|256.55|258.85|256.55|258.88|256.58|258.85|256.55|5
1650442320000|2022-04-20 08:12:00|258.89|256.59|258.85|256.55|258.89|256.59|258.85|256.55|4
1650442330000|2022-04-20 08:12:10|258.84|256.54|258.91|256.61|258.92|256.62|258.84|256.54|9
1650442340000|2022-04-20 08:12:20|258.92|256.62|258.91|256.61|258.92|256.62|258.9|256.6|3
1650442350000|2022-04-20 08:12:30|258.95|256.65|258.92|256.62|258.95|256.65|258.92|256.62|2
1650442360000|2022-04-20 08:12:40|258.98|256.68|258.87|256.57|258.98|256.68|258.87|256.57|5
1650442370000|2022-04-20 08:12:50|258.89|256.59|258.88|256.58|258.92|256.62|258.88|256.58|6
1650442380000|2022-04-20 08:13:00|258.93|256.63|258.91|256.61|258.93|256.63|258.91|256.61|2
1650442390000|2022-04-20 08:13:10|258.97|256.67|258.95|256.65|258.97|256.67|258.95|256.65|2
1650442400000|2022-04-20 08:13:20|258.94|256.64|258.94|256.64|258.94|256.64|258.94|256.64|1
1650442410000|2022-04-20 08:13:30|258.93|256.63|258.94|256.64|259|256.7|258.93|256.63|4
1650442430000|2022-04-20 08:13:50|258.96|256.66|259.12|256.82|259.13|256.83|258.96|256.66|5
1650442440000|2022-04-20 08:14:00|259.11|256.81|259.15|256.85|259.16|256.86|259.11|256.81|9
1650442450000|2022-04-20 08:14:10|259.13|256.83|259.14|256.84|259.18|256.88|259.1|256.8|9
1650442460000|2022-04-20 08:14:20|259.15|256.85|259.14|256.84|259.15|256.85|259.13|256.83|3
1650442470000|2022-04-20 08:14:30|259.15|256.85|259.22|256.92|259.24|256.94|259.14|256.84|9
1650442480000|2022-04-20 08:14:40|259.19|256.89|259.2|256.9|259.2|256.9|259.05|256.75|8
1650442490000|2022-04-20 08:14:50|259.25|256.95|259.34|257.04|259.36|257.06|259.24|256.94|12
1650442500000|2022-04-20 08:15:00|259.36|257.06|259.36|257.06|259.38|257.08|259.36|257.06|3
1650442510000|2022-04-20 08:15:10|259.35|257.05|259.33|257.03|259.35|257.05|259.33|257.03|7
1650442520000|2022-04-20 08:15:20|259.29|256.99|259.29|256.99|259.29|256.99|259.26|256.96|3
1650442530000|2022-04-20 08:15:30|259.26|256.96|259.24|256.94|259.26|256.96|259.23|256.93|4
1650442540000|2022-04-20 08:15:40|259.26|256.96|259.24|256.94|259.28|256.98|259.24|256.94|7
1650442550000|2022-04-20 08:15:50|259.25|256.95|259.38|257.08|259.4|257.1|259.25|256.95|7
1650442560000|2022-04-20 08:16:00|259.39|257.09|259.37|257.07|259.45|257.15|259.37|257.07|11
1650442570000|2022-04-20 08:16:10|259.36|257.06|259.39|257.09|259.42|257.12|259.36|257.06|5
1650442580000|2022-04-20 08:16:20|259.38|257.08|259.37|257.07|259.38|257.08|259.31|257.01|7
1650442590000|2022-04-20 08:16:30|259.35|257.05|259.37|257.07|259.37|257.07|259.35|257.05|2
1650442610000|2022-04-20 08:16:50|259.26|256.96|259.32|257.02|259.32|257.02|259.24|256.94|3
1650442620000|2022-04-20 08:17:00|259.24|256.94|259.25|256.95|259.31|257.01|259.24|256.94|5
1650442630000|2022-04-20 08:17:10|259.23|256.93|259.25|256.95|259.25|256.95|259.23|256.93|2
1650442640000|2022-04-20 08:17:20|259.23|256.93|259.28|256.98|259.29|256.99|259.23|256.93|4
1650442650000|2022-04-20 08:17:30|259.25|256.95|259.2|256.9|259.29|256.99|259.2|256.9|4
1650442660000|2022-04-20 08:17:40|259.22|256.92|259.2|256.9|259.23|256.93|259.19|256.89|10
1650442670000|2022-04-20 08:17:50|259.19|256.89|259.19|256.89|259.2|256.9|259.16|256.86|6
1650442680000|2022-04-20 08:18:00|259.17|256.87|259.15|256.85|259.19|256.89|259.13|256.83|4
1650442690000|2022-04-20 08:18:10|259.17|256.87|259.21|256.91|259.21|256.91|259.17|256.87|2
1650442700000|2022-04-20 08:18:20|259.17|256.87|259.21|256.91|259.21|256.91|259.17|256.87|2
1650442710000|2022-04-20 08:18:30|258.99|256.69|258.99|256.69|259.01|256.71|258.94|256.64|8
1650442720000|2022-04-20 08:18:40|258.9|256.6|258.94|256.64|258.94|256.64|258.81|256.51|11
1650442730000|2022-04-20 08:18:50|258.95|256.65|258.94|256.64|258.95|256.65|258.94|256.64|2
1650442740000|2022-04-20 08:19:00|258.87|256.57|258.91|256.61|258.91|256.61|258.87|256.57|4
1650442750000|2022-04-20 08:19:10|258.92|256.62|258.88|256.58|258.97|256.67|258.87|256.57|9
1650442760000|2022-04-20 08:19:20|258.89|256.59|258.91|256.61|258.91|256.61|258.89|256.59|3
1650442770000|2022-04-20 08:19:30|258.99|256.69|259.17|256.87|259.18|256.88|258.99|256.69|10
1650442780000|2022-04-20 08:19:40|259.15|256.85|259.17|256.87|259.17|256.87|259.15|256.85|3
1650442790000|2022-04-20 08:19:50|259.18|256.88|259.19|256.89|259.19|256.89|259.18|256.88|2
1650442800000|2022-04-20 08:20:00|259.18|256.88|258.92|256.62|259.18|256.88|258.92|256.62|9
1650442810000|2022-04-20 08:20:10|258.94|256.64|258.92|256.62|258.94|256.64|258.92|256.62|6
1650442820000|2022-04-20 08:20:20|258.95|256.65|258.94|256.64|259|256.7|258.93|256.63|10
1650442830000|2022-04-20 08:20:30|258.96|256.66|258.95|256.65|258.96|256.66|258.95|256.65|2
1650442840000|2022-04-20 08:20:40|258.94|256.64|259.08|256.78|259.11|256.81|258.94|256.64|10
1650442850000|2022-04-20 08:20:50|259.1|256.8|258.91|256.61|259.1|256.8|258.85|256.55|17
1650442860000|2022-04-20 08:21:00|258.93|256.63|258.93|256.63|258.93|256.63|258.93|256.63|1
1650442870000|2022-04-20 08:21:10|258.92|256.62|258.65|256.35|258.92|256.62|258.65|256.35|21
1650442880000|2022-04-20 08:21:20|258.68|256.38|258.64|256.34|258.68|256.38|258.58|256.28|14
1650442890000|2022-04-20 08:21:30|258.65|256.35|258.73|256.43|258.76|256.46|258.65|256.35|7
1650442900000|2022-04-20 08:21:40|258.76|256.46|258.73|256.43|258.76|256.46|258.7|256.4|9
1650442910000|2022-04-20 08:21:50|258.7|256.4|258.7|256.4|258.71|256.41|258.7|256.4|3
1650442920000|2022-04-20 08:22:00|258.69|256.39|258.62|256.32|258.71|256.41|258.62|256.32|6
1650442930000|2022-04-20 08:22:10|258.64|256.34|258.61|256.31|258.64|256.34|258.6|256.3|3
1650442940000|2022-04-20 08:22:20|258.62|256.32|258.65|256.35|258.65|256.35|258.61|256.31|7
1650442950000|2022-04-20 08:22:30|258.62|256.32|258.62|256.32|258.62|256.32|258.62|256.32|1
1650442960000|2022-04-20 08:22:40|258.57|256.27|258.65|256.35|258.66|256.36|258.57|256.27|6
1650442970000|2022-04-20 08:22:50|258.62|256.32|258.67|256.37|258.67|256.37|258.62|256.32|3
1650442980000|2022-04-20 08:23:00|258.68|256.38|258.67|256.37|258.68|256.38|258.66|256.36|4
1650443000000|2022-04-20 08:23:20|258.69|256.39|258.8|256.5|258.8|256.5|258.68|256.38|8
1650443010000|2022-04-20 08:23:30|258.88|256.58|258.91|256.61|259|256.7|258.81|256.51|11
1650443020000|2022-04-20 08:23:40|258.92|256.62|258.93|256.63|258.97|256.67|258.87|256.57|5
1650443030000|2022-04-20 08:23:50|258.88|256.58|259.16|256.86|259.18|256.88|258.83|256.53|13
1650443040000|2022-04-20 08:24:00|259.21|256.91|259.23|256.93|259.26|256.96|259.21|256.91|4
1650443060000|2022-04-20 08:24:20|259.22|256.92|259.3|257|259.4|257.1|259.22|256.92|10
1650443070000|2022-04-20 08:24:30|259.31|257.01|259.44|257.14|259.48|257.18|259.31|257.01|14
1650443080000|2022-04-20 08:24:40|259.37|257.07|259.4|257.1|259.42|257.12|259.34|257.04|13
1650443090000|2022-04-20 08:24:50|259.41|257.11|259.42|257.12|259.42|257.12|259.41|257.11|2
1650443100000|2022-04-20 08:25:00|259.33|257.03|259.33|257.03|259.37|257.07|259.25|256.95|8
1650443110000|2022-04-20 08:25:10|259.26|256.96|259.26|256.96|259.28|256.98|259.26|256.96|3
1650443130000|2022-04-20 08:25:30|259.3|257|259.37|257.07|259.37|257.07|259.26|256.96|6
1650443140000|2022-04-20 08:25:40|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650443150000|2022-04-20 08:25:50|259.33|257.03|259.28|256.98|259.36|257.06|259.28|256.98|5
1650443160000|2022-04-20 08:26:00|259.29|256.99|259.05|256.75|259.32|257.02|259.04|256.74|9
1650443170000|2022-04-20 08:26:10|259.03|256.73|258.98|256.68|259.03|256.73|258.98|256.68|3
1650443180000|2022-04-20 08:26:20|258.97|256.67|258.97|256.67|259.02|256.72|258.97|256.67|4
1650443190000|2022-04-20 08:26:30|258.96|256.66|258.96|256.66|258.96|256.66|258.96|256.66|1
1650443200000|2022-04-20 08:26:40|258.98|256.68|259.01|256.71|259.01|256.71|258.98|256.68|2
1650443210000|2022-04-20 08:26:50|258.95|256.65|258.99|256.69|258.99|256.69|258.94|256.64|5
1650443220000|2022-04-20 08:27:00|258.98|256.68|258.95|256.65|258.99|256.69|258.94|256.64|6
1650443240000|2022-04-20 08:27:20|259.01|256.71|258.96|256.66|259.01|256.71|258.93|256.63|11
1650443250000|2022-04-20 08:27:30|258.98|256.68|258.95|256.65|258.98|256.68|258.95|256.65|7
1650443260000|2022-04-20 08:27:40|259.02|256.72|259.19|256.89|259.2|256.9|259|256.7|5
1650443270000|2022-04-20 08:27:50|259.2|256.9|259.1|256.8|259.22|256.92|259.1|256.8|6
1650443280000|2022-04-20 08:28:00|259.14|256.84|259.23|256.93|259.23|256.93|259.14|256.84|4
1650443290000|2022-04-20 08:28:10|259.24|256.94|259.28|256.98|259.32|257.02|259.22|256.92|12
1650443300000|2022-04-20 08:28:20|259.27|256.97|259.25|256.95|259.27|256.97|259.25|256.95|3
1650443310000|2022-04-20 08:28:30|259.28|256.98|259.27|256.97|259.28|256.98|259.25|256.95|5
1650443320000|2022-04-20 08:28:40|259.26|256.96|259.26|256.96|259.26|256.96|259.26|256.96|1
1650443340000|2022-04-20 08:29:00|259.27|256.97|259.2|256.9|259.33|257.03|259.1|256.8|18
1650443350000|2022-04-20 08:29:10|259.19|256.89|259.18|256.88|259.24|256.94|259.18|256.88|10
1650443360000|2022-04-20 08:29:20|259.23|256.93|259.22|256.92|259.23|256.93|259.21|256.91|3
1650443370000|2022-04-20 08:29:30|259.21|256.91|259.18|256.88|259.24|256.94|259.17|256.87|8
1650443380000|2022-04-20 08:29:40|259.17|256.87|259.21|256.91|259.21|256.91|259.17|256.87|5
1650443390000|2022-04-20 08:29:50|259.19|256.89|259.24|256.94|259.24|256.94|259.19|256.89|6
1650443400000|2022-04-20 08:30:00|259.23|256.93|259.22|256.92|259.29|256.99|259.13|256.83|9
1650443410000|2022-04-20 08:30:10|259.02|256.72|258.96|256.66|259.06|256.76|258.95|256.65|4
1650443420000|2022-04-20 08:30:20|258.97|256.67|258.97|256.67|258.97|256.67|258.97|256.67|1
1650443430000|2022-04-20 08:30:30|258.96|256.66|258.95|256.65|258.96|256.66|258.95|256.65|2
1650443450000|2022-04-20 08:30:50|258.99|256.69|259.02|256.72|259.07|256.77|258.99|256.69|3
1650443460000|2022-04-20 08:31:00|258.95|256.65|258.92|256.62|258.98|256.68|258.92|256.62|4
1650443470000|2022-04-20 08:31:10|258.99|256.69|259.15|256.85|259.21|256.91|258.99|256.69|10
1650443480000|2022-04-20 08:31:20|259.12|256.82|259.1|256.8|259.15|256.85|259.1|256.8|3
1650443490000|2022-04-20 08:31:30|259.07|256.77|259.07|256.77|259.14|256.84|259.07|256.77|6
1650443500000|2022-04-20 08:31:40|259.08|256.78|259.2|256.9|259.2|256.9|259.08|256.78|6
1650443510000|2022-04-20 08:31:50|259.21|256.91|259.2|256.9|259.21|256.91|259.2|256.9|2
1650443520000|2022-04-20 08:32:00|259.19|256.89|259.21|256.91|259.24|256.94|259.19|256.89|5
1650443530000|2022-04-20 08:32:10|259.2|256.9|259.2|256.9|259.2|256.9|259.2|256.9|1
1650443540000|2022-04-20 08:32:20|259.18|256.88|259.01|256.71|259.18|256.88|259.01|256.71|6
1650443550000|2022-04-20 08:32:30|259.17|256.87|259.01|256.71|259.17|256.87|259.01|256.71|5
1650443560000|2022-04-20 08:32:40|259.02|256.72|259.01|256.71|259.02|256.72|259.01|256.71|2
1650443580000|2022-04-20 08:33:00|259.05|256.75|259|256.7|259.05|256.75|259|256.7|4
1650443590000|2022-04-20 08:33:10|259.01|256.71|259|256.7|259.01|256.71|259|256.7|2
1650443600000|2022-04-20 08:33:20|259.01|256.71|259|256.7|259.01|256.71|259|256.7|2
1650443610000|2022-04-20 08:33:30|259.01|256.71|258.92|256.62|259.01|256.71|258.92|256.62|4
1650443630000|2022-04-20 08:33:50|259|256.7|258.95|256.65|259|256.7|258.86|256.56|9
1650443640000|2022-04-20 08:34:00|258.86|256.56|258.85|256.55|258.86|256.56|258.85|256.55|2
1650443650000|2022-04-20 08:34:10|258.92|256.62|258.92|256.62|258.92|256.62|258.92|256.62|1
1650443660000|2022-04-20 08:34:20|258.93|256.63|258.82|256.52|258.93|256.63|258.82|256.52|8
1650443680000|2022-04-20 08:34:40|258.91|256.61|258.98|256.68|258.98|256.68|258.91|256.61|2
1650443700000|2022-04-20 08:35:00|258.92|256.62|258.92|256.62|258.92|256.62|258.92|256.62|1
1650443720000|2022-04-20 08:35:20|258.86|256.56|258.79|256.49|258.86|256.56|258.74|256.44|5
1650443730000|2022-04-20 08:35:30|258.78|256.48|258.69|256.39|258.83|256.53|258.69|256.39|10
1650443740000|2022-04-20 08:35:40|258.72|256.42|258.8|256.5|258.82|256.52|258.7|256.4|9
1650443750000|2022-04-20 08:35:50|258.78|256.48|258.8|256.5|258.83|256.53|258.78|256.48|7
1650443760000|2022-04-20 08:36:00|258.83|256.53|258.81|256.51|258.86|256.56|258.81|256.51|4
1650443770000|2022-04-20 08:36:10|258.84|256.54|258.81|256.51|258.84|256.54|258.81|256.51|2
1650443780000|2022-04-20 08:36:20|258.84|256.54|258.9|256.6|258.9|256.6|258.83|256.53|7
1650443790000|2022-04-20 08:36:30|258.89|256.59|258.9|256.6|258.9|256.6|258.89|256.59|2
1650443800000|2022-04-20 08:36:40|258.93|256.63|258.91|256.61|258.93|256.63|258.91|256.61|2
1650443810000|2022-04-20 08:36:50|258.92|256.62|259|256.7|259|256.7|258.92|256.62|4
1650443820000|2022-04-20 08:37:00|259.01|256.71|258.91|256.61|259.01|256.71|258.9|256.6|10
1650443830000|2022-04-20 08:37:10|258.93|256.63|258.86|256.56|258.94|256.64|258.86|256.56|11
1650443840000|2022-04-20 08:37:20|258.89|256.59|258.9|256.6|258.93|256.63|258.83|256.53|6
1650443850000|2022-04-20 08:37:30|258.86|256.56|258.91|256.61|258.91|256.61|258.86|256.56|2
1650443860000|2022-04-20 08:37:40|258.9|256.6|258.86|256.56|258.9|256.6|258.86|256.56|5
1650443870000|2022-04-20 08:37:50|258.82|256.52|258.89|256.59|258.89|256.59|258.82|256.52|4
1650443880000|2022-04-20 08:38:00|258.88|256.58|258.9|256.6|258.9|256.6|258.88|256.58|2
1650443890000|2022-04-20 08:38:10|258.91|256.61|258.89|256.59|258.91|256.61|258.89|256.59|2
1650443900000|2022-04-20 08:38:20|258.85|256.55|258.87|256.57|258.92|256.62|258.85|256.55|7
1650443910000|2022-04-20 08:38:30|258.85|256.55|258.9|256.6|258.92|256.62|258.85|256.55|7
1650443920000|2022-04-20 08:38:40|258.91|256.61|258.91|256.61|258.91|256.61|258.91|256.61|1
1650443930000|2022-04-20 08:38:50|258.92|256.62|258.91|256.61|258.92|256.62|258.91|256.61|2
1650443940000|2022-04-20 08:39:00|258.89|256.59|258.82|256.52|258.89|256.59|258.82|256.52|2
1650443950000|2022-04-20 08:39:10|258.89|256.59|258.91|256.61|258.91|256.61|258.88|256.58|4
1650443970000|2022-04-20 08:39:30|258.93|256.63|258.89|256.59|258.94|256.64|258.89|256.59|11
1650443980000|2022-04-20 08:39:40|258.86|256.56|258.82|256.52|258.86|256.56|258.81|256.51|4
1650444000000|2022-04-20 08:40:00|258.81|256.51|258.81|256.51|258.85|256.55|258.79|256.49|4
1650444010000|2022-04-20 08:40:10|258.82|256.52|258.89|256.59|258.9|256.6|258.82|256.52|6
1650444020000|2022-04-20 08:40:20|258.87|256.57|258.87|256.57|258.87|256.57|258.87|256.57|1
1650444030000|2022-04-20 08:40:30|258.89|256.59|258.88|256.58|258.89|256.59|258.88|256.58|2
1650444050000|2022-04-20 08:40:50|258.9|256.6|258.89|256.59|258.9|256.6|258.89|256.59|2
1650444060000|2022-04-20 08:41:00|258.93|256.63|258.96|256.66|258.96|256.66|258.78|256.48|15
1650444070000|2022-04-20 08:41:10|258.93|256.63|258.93|256.63|258.93|256.63|258.93|256.63|1
1650444080000|2022-04-20 08:41:20|258.81|256.51|258.81|256.51|258.81|256.51|258.81|256.51|1
1650444100000|2022-04-20 08:41:40|258.84|256.54|258.82|256.52|258.86|256.56|258.77|256.47|9
1650444110000|2022-04-20 08:41:50|258.83|256.53|258.82|256.52|258.84|256.54|258.79|256.49|4
1650444120000|2022-04-20 08:42:00|258.85|256.55|258.88|256.58|258.88|256.58|258.8|256.5|6
1650444130000|2022-04-20 08:42:10|258.89|256.59|258.92|256.62|258.97|256.67|258.89|256.59|13
1650444140000|2022-04-20 08:42:20|258.91|256.61|258.9|256.6|258.94|256.64|258.87|256.57|9
1650444160000|2022-04-20 08:42:40|258.91|256.61|258.88|256.58|258.92|256.62|258.88|256.58|4
1650444170000|2022-04-20 08:42:50|258.91|256.61|258.91|256.61|258.92|256.62|258.91|256.61|3
1650444180000|2022-04-20 08:43:00|258.95|256.65|258.91|256.61|258.98|256.68|258.91|256.61|7
1650444200000|2022-04-20 08:43:20|258.92|256.62|258.98|256.68|258.98|256.68|258.91|256.61|4
1650444210000|2022-04-20 08:43:30|258.99|256.69|259.02|256.72|259.21|256.91|258.99|256.69|18
1650444220000|2022-04-20 08:43:40|259.05|256.75|259.21|256.91|259.21|256.91|259.05|256.75|8
1650444230000|2022-04-20 08:43:50|259.18|256.88|259|256.7|259.18|256.88|259|256.7|5
1650444240000|2022-04-20 08:44:00|259.02|256.72|259|256.7|259.03|256.73|259|256.7|4
1650444250000|2022-04-20 08:44:10|259.02|256.72|259|256.7|259.02|256.72|259|256.7|2
1650444260000|2022-04-20 08:44:20|259.01|256.71|259.02|256.72|259.05|256.75|259.01|256.71|6
1650444270000|2022-04-20 08:44:30|259.01|256.71|258.98|256.68|259.01|256.71|258.94|256.64|7
1650444280000|2022-04-20 08:44:40|258.93|256.63|258.94|256.64|258.94|256.64|258.93|256.63|2
1650444290000|2022-04-20 08:44:50|258.92|256.62|258.91|256.61|258.93|256.63|258.91|256.61|3
1650444300000|2022-04-20 08:45:00|258.9|256.6|258.92|256.62|258.94|256.64|258.9|256.6|6
1650444310000|2022-04-20 08:45:10|258.93|256.63|259|256.7|259|256.7|258.91|256.61|11
1650444340000|2022-04-20 08:45:40|259.01|256.71|259|256.7|259.01|256.71|258.96|256.66|6
1650444350000|2022-04-20 08:45:50|258.99|256.69|258.86|256.56|259.01|256.71|258.84|256.54|12
1650444360000|2022-04-20 08:46:00|258.93|256.63|258.76|256.46|258.95|256.65|258.75|256.45|14
1650444370000|2022-04-20 08:46:10|258.75|256.45|258.68|256.38|258.75|256.45|258.66|256.36|14
1650444380000|2022-04-20 08:46:20|258.66|256.36|258.67|256.37|258.74|256.44|258.66|256.36|7
1650444390000|2022-04-20 08:46:30|258.68|256.38|258.76|256.46|258.76|256.46|258.68|256.38|8
1650444400000|2022-04-20 08:46:40|258.79|256.49|258.83|256.53|258.83|256.53|258.78|256.48|3
1650444410000|2022-04-20 08:46:50|258.82|256.52|258.82|256.52|258.82|256.52|258.82|256.52|1
1650444420000|2022-04-20 08:47:00|258.83|256.53|258.83|256.53|258.84|256.54|258.83|256.53|3
1650444430000|2022-04-20 08:47:10|258.82|256.52|258.82|256.52|258.82|256.52|258.82|256.52|1
1650444460000|2022-04-20 08:47:40|258.77|256.47|258.77|256.47|258.77|256.47|258.77|256.47|1
1650444470000|2022-04-20 08:47:50|258.76|256.46|258.84|256.54|258.84|256.54|258.72|256.42|6
1650444480000|2022-04-20 08:48:00|258.82|256.52|258.9|256.6|258.9|256.6|258.82|256.52|5
1650444490000|2022-04-20 08:48:10|258.93|256.63|258.99|256.69|258.99|256.69|258.92|256.62|5
1650444500000|2022-04-20 08:48:20|259|256.7|259.01|256.71|259.08|256.78|259|256.7|7
1650444510000|2022-04-20 08:48:30|259|256.7|258.91|256.61|259|256.7|258.91|256.61|12
1650444520000|2022-04-20 08:48:40|258.9|256.6|258.91|256.61|258.91|256.61|258.9|256.6|2
1650444530000|2022-04-20 08:48:50|258.92|256.62|258.9|256.6|258.93|256.63|258.9|256.6|3
1650444540000|2022-04-20 08:49:00|258.86|256.56|258.93|256.63|258.93|256.63|258.84|256.54|8
1650444570000|2022-04-20 08:49:30|258.81|256.51|258.86|256.56|258.86|256.56|258.81|256.51|6
1650444580000|2022-04-20 08:49:40|258.83|256.53|258.93|256.63|258.95|256.65|258.81|256.51|5
1650444590000|2022-04-20 08:49:50|258.92|256.62|258.91|256.61|258.92|256.62|258.91|256.61|2
1650444600000|2022-04-20 08:50:00|258.89|256.59|258.91|256.61|258.92|256.62|258.88|256.58|4
1650444610000|2022-04-20 08:50:10|258.93|256.63|258.84|256.54|258.94|256.64|258.84|256.54|9
1650444620000|2022-04-20 08:50:20|258.9|256.6|259|256.7|259.01|256.71|258.9|256.6|6
1650444630000|2022-04-20 08:50:30|258.97|256.67|258.92|256.62|258.97|256.67|258.92|256.62|3
1650444640000|2022-04-20 08:50:40|258.93|256.63|258.93|256.63|258.93|256.63|258.93|256.63|1
1650444650000|2022-04-20 08:50:50|258.95|256.65|259|256.7|259.02|256.72|258.95|256.65|6
1650444660000|2022-04-20 08:51:00|259.01|256.71|259|256.7|259.02|256.72|259|256.7|3
1650444670000|2022-04-20 08:51:10|259.01|256.71|259.01|256.71|259.01|256.71|259|256.7|3
1650444680000|2022-04-20 08:51:20|259.02|256.72|259.01|256.71|259.02|256.72|259|256.7|4
1650444690000|2022-04-20 08:51:30|259|256.7|258.87|256.57|259.01|256.71|258.86|256.56|14
1650444700000|2022-04-20 08:51:40|258.86|256.56|258.91|256.61|258.91|256.61|258.83|256.53|9
1650444710000|2022-04-20 08:51:50|258.88|256.58|258.9|256.6|258.91|256.61|258.86|256.56|9
1650444720000|2022-04-20 08:52:00|258.89|256.59|258.84|256.54|258.89|256.59|258.83|256.53|8
1650444730000|2022-04-20 08:52:10|258.9|256.6|258.9|256.6|258.91|256.61|258.9|256.6|3
1650444740000|2022-04-20 08:52:20|258.91|256.61|258.97|256.67|259|256.7|258.91|256.61|5
1650444750000|2022-04-20 08:52:30|258.96|256.66|258.9|256.6|258.96|256.66|258.9|256.6|5
1650444770000|2022-04-20 08:52:50|258.91|256.61|258.9|256.6|258.91|256.61|258.89|256.59|4
1650444780000|2022-04-20 08:53:00|258.92|256.62|258.89|256.59|258.92|256.62|258.89|256.59|4
1650444790000|2022-04-20 08:53:10|258.9|256.6|258.9|256.6|258.9|256.6|258.9|256.6|1
1650444800000|2022-04-20 08:53:20|258.89|256.59|258.9|256.6|258.9|256.6|258.89|256.59|2
1650444820000|2022-04-20 08:53:40|258.89|256.59|258.9|256.6|258.9|256.6|258.89|256.59|4
1650444830000|2022-04-20 08:53:50|258.91|256.61|258.91|256.61|258.91|256.61|258.91|256.61|1
1650444840000|2022-04-20 08:54:00|258.93|256.63|258.91|256.61|258.95|256.65|258.91|256.61|5
1650444850000|2022-04-20 08:54:10|258.93|256.63|258.91|256.61|258.93|256.63|258.91|256.61|4
1650444880000|2022-04-20 08:54:40|258.89|256.59|258.85|256.55|258.89|256.59|258.82|256.52|13
1650444890000|2022-04-20 08:54:50|258.84|256.54|258.84|256.54|258.87|256.57|258.84|256.54|5
1650444900000|2022-04-20 08:55:00|258.81|256.51|258.8|256.5|258.82|256.52|258.79|256.49|6
1650444910000|2022-04-20 08:55:10|258.77|256.47|258.74|256.44|258.77|256.47|258.74|256.44|4
1650444920000|2022-04-20 08:55:20|258.75|256.45|258.82|256.52|258.82|256.52|258.75|256.45|7
1650444930000|2022-04-20 08:55:30|258.81|256.51|258.88|256.58|258.89|256.59|258.81|256.51|6
1650444940000|2022-04-20 08:55:40|258.9|256.6|258.91|256.61|258.91|256.61|258.9|256.6|2
1650444950000|2022-04-20 08:55:50|258.99|256.69|258.9|256.6|258.99|256.69|258.9|256.6|7
1650444960000|2022-04-20 08:56:00|258.91|256.61|258.91|256.61|258.91|256.61|258.9|256.6|3
1650444980000|2022-04-20 08:56:20|258.94|256.64|258.9|256.6|258.94|256.64|258.9|256.6|5
1650444990000|2022-04-20 08:56:30|258.91|256.61|258.9|256.6|258.91|256.61|258.9|256.6|2
1650445000000|2022-04-20 08:56:40|258.91|256.61|258.9|256.6|258.91|256.61|258.9|256.6|2
1650445020000|2022-04-20 08:57:00|258.89|256.59|258.9|256.6|258.9|256.6|258.89|256.59|2
1650445030000|2022-04-20 08:57:10|258.91|256.61|258.91|256.61|258.93|256.63|258.91|256.61|5
1650445040000|2022-04-20 08:57:20|258.93|256.63|258.93|256.63|258.93|256.63|258.93|256.63|1
1650445050000|2022-04-20 08:57:30|258.91|256.61|258.91|256.61|258.91|256.61|258.91|256.61|1
1650445060000|2022-04-20 08:57:40|258.9|256.6|258.91|256.61|258.91|256.61|258.9|256.6|2
1650445070000|2022-04-20 08:57:50|258.92|256.62|258.91|256.61|258.92|256.62|258.91|256.61|2
1650445080000|2022-04-20 08:58:00|258.9|256.6|258.9|256.6|258.91|256.61|258.9|256.6|3
1650445090000|2022-04-20 08:58:10|258.92|256.62|258.84|256.54|258.92|256.62|258.84|256.54|7
1650445100000|2022-04-20 08:58:20|258.79|256.49|258.76|256.46|258.79|256.49|258.75|256.45|5
1650445110000|2022-04-20 08:58:30|258.75|256.45|258.83|256.53|258.83|256.53|258.71|256.41|13
1650445120000|2022-04-20 08:58:40|258.82|256.52|258.82|256.52|258.83|256.53|258.81|256.51|5
1650445130000|2022-04-20 08:58:50|258.87|256.57|258.85|256.55|258.88|256.58|258.85|256.55|4
1650445140000|2022-04-20 08:59:00|258.83|256.53|258.8|256.5|258.85|256.55|258.8|256.5|7
1650445150000|2022-04-20 08:59:10|258.84|256.54|258.8|256.5|258.84|256.54|258.8|256.5|2
1650445170000|2022-04-20 08:59:30|258.84|256.54|258.84|256.54|258.84|256.54|258.84|256.54|1
1650445180000|2022-04-20 08:59:40|258.82|256.52|258.8|256.5|258.82|256.52|258.8|256.5|2
1650445190000|2022-04-20 08:59:50|258.82|256.52|258.82|256.52|258.82|256.52|258.82|256.52|1
1650445200000|2022-04-20 09:00:00|258.83|256.53|258.85|256.55|258.85|256.55|258.81|256.51|8
1650445210000|2022-04-20 09:00:10|258.84|256.54|258.8|256.5|258.88|256.58|258.8|256.5|4
1650445220000|2022-04-20 09:00:20|258.82|256.52|258.79|256.49|258.83|256.53|258.77|256.47|7
1650445230000|2022-04-20 09:00:30|258.78|256.48|258.71|256.41|258.78|256.48|258.7|256.4|11
1650445240000|2022-04-20 09:00:40|258.72|256.42|258.85|256.55|258.86|256.56|258.72|256.42|16
1650445250000|2022-04-20 09:00:50|258.83|256.53|259|256.7|259.01|256.71|258.83|256.53|10
1650445260000|2022-04-20 09:01:00|259.01|256.71|259.01|256.71|259.01|256.71|259.01|256.71|1
1650445270000|2022-04-20 09:01:10|259.02|256.72|259|256.7|259.02|256.72|259|256.7|3
1650445280000|2022-04-20 09:01:20|258.99|256.69|258.92|256.62|258.99|256.69|258.92|256.62|5
1650445290000|2022-04-20 09:01:30|258.91|256.61|258.93|256.63|258.97|256.67|258.9|256.6|8
1650445300000|2022-04-20 09:01:40|258.94|256.64|258.94|256.64|258.94|256.64|258.94|256.64|1
1650445320000|2022-04-20 09:02:00|258.92|256.62|258.85|256.55|258.92|256.62|258.85|256.55|7
1650445330000|2022-04-20 09:02:10|258.89|256.59|258.85|256.55|258.89|256.59|258.83|256.53|4
1650445340000|2022-04-20 09:02:20|258.86|256.56|258.84|256.54|258.87|256.57|258.83|256.53|7
1650445350000|2022-04-20 09:02:30|258.83|256.53|258.65|256.35|258.83|256.53|258.65|256.35|15
1650445360000|2022-04-20 09:02:40|258.63|256.33|258.31|256.01|258.63|256.33|258.3|256|18
1650445370000|2022-04-20 09:02:50|258.3|256|258.33|256.03|258.36|256.06|258.29|255.99|13
1650445380000|2022-04-20 09:03:00|258.34|256.04|258.27|255.97|258.35|256.05|258.27|255.97|14
1650445390000|2022-04-20 09:03:10|258.25|255.95|258.26|255.96|258.35|256.05|258.25|255.95|10
1650445400000|2022-04-20 09:03:20|258.3|256|258.31|256.01|258.31|256.01|258.3|256|2
1650445410000|2022-04-20 09:03:30|258.35|256.05|258.32|256.02|258.35|256.05|258.32|256.02|2
1650445430000|2022-04-20 09:03:50|258.33|256.03|258.35|256.05|258.35|256.05|258.26|255.96|3
1650445440000|2022-04-20 09:04:00|258.34|256.04|258.38|256.08|258.45|256.15|258.34|256.04|7
1650445450000|2022-04-20 09:04:10|258.41|256.11|258.51|256.21|258.51|256.21|258.41|256.11|7
1650445460000|2022-04-20 09:04:20|258.53|256.23|258.54|256.24|258.58|256.28|258.53|256.23|11
1650445470000|2022-04-20 09:04:30|258.53|256.23|258.49|256.19|258.53|256.23|258.49|256.19|4
1650445480000|2022-04-20 09:04:40|258.51|256.21|258.48|256.18|258.51|256.21|258.46|256.16|5
1650445490000|2022-04-20 09:04:50|258.46|256.16|258.46|256.16|258.46|256.16|258.46|256.16|1
1650445500000|2022-04-20 09:05:00|258.48|256.18|258.46|256.16|258.48|256.18|258.46|256.16|2
1650445510000|2022-04-20 09:05:10|258.45|256.15|258.41|256.11|258.45|256.15|258.41|256.11|9
1650445520000|2022-04-20 09:05:20|258.4|256.1|258.36|256.06|258.42|256.12|258.34|256.04|16
1650445530000|2022-04-20 09:05:30|258.37|256.07|258.45|256.15|258.48|256.18|258.36|256.06|10
1650445540000|2022-04-20 09:05:40|258.46|256.16|258.47|256.17|258.5|256.2|258.46|256.16|3
1650445550000|2022-04-20 09:05:50|258.52|256.22|258.55|256.25|258.58|256.28|258.47|256.17|9
1650445560000|2022-04-20 09:06:00|258.54|256.24|258.51|256.21|258.58|256.28|258.51|256.21|7
1650445570000|2022-04-20 09:06:10|258.52|256.22|258.54|256.24|258.54|256.24|258.5|256.2|6
1650445580000|2022-04-20 09:06:20|258.53|256.23|258.5|256.2|258.53|256.23|258.5|256.2|3
1650445590000|2022-04-20 09:06:30|258.47|256.17|258.47|256.17|258.47|256.17|258.47|256.17|1
1650445600000|2022-04-20 09:06:40|258.46|256.16|258.46|256.16|258.47|256.17|258.41|256.11|6
1650445610000|2022-04-20 09:06:50|258.47|256.17|258.43|256.13|258.47|256.17|258.42|256.12|7
1650445620000|2022-04-20 09:07:00|258.44|256.14|258.54|256.24|258.57|256.27|258.44|256.14|9
1650445630000|2022-04-20 09:07:10|258.53|256.23|258.61|256.31|258.62|256.32|258.53|256.23|7
1650445640000|2022-04-20 09:07:20|258.6|256.3|258.61|256.31|258.62|256.32|258.6|256.3|4
1650445650000|2022-04-20 09:07:30|258.59|256.29|258.6|256.3|258.62|256.32|258.58|256.28|7
1650445660000|2022-04-20 09:07:40|258.61|256.31|258.6|256.3|258.61|256.31|258.57|256.27|7
1650445670000|2022-04-20 09:07:50|258.61|256.31|258.5|256.2|258.61|256.31|258.49|256.19|12
1650445680000|2022-04-20 09:08:00|258.51|256.21|258.46|256.16|258.51|256.21|258.43|256.13|7
1650445690000|2022-04-20 09:08:10|258.49|256.19|258.54|256.24|258.58|256.28|258.49|256.19|10
1650445700000|2022-04-20 09:08:20|258.53|256.23|258.54|256.24|258.54|256.24|258.52|256.22|6
1650445710000|2022-04-20 09:08:30|258.53|256.23|258.38|256.08|258.56|256.26|258.35|256.05|14
1650445720000|2022-04-20 09:08:40|258.39|256.09|258.1|255.8|258.44|256.14|258.09|255.79|20
1650445730000|2022-04-20 09:08:50|258.12|255.82|258.24|255.94|258.26|255.96|258.1|255.8|19
1650445740000|2022-04-20 09:09:00|258.18|255.88|258.22|255.92|258.28|255.98|258.18|255.88|15
1650445750000|2022-04-20 09:09:10|258.21|255.91|258.19|255.89|258.22|255.92|258.19|255.89|7
1650445760000|2022-04-20 09:09:20|258.18|255.88|258.21|255.91|258.21|255.91|258.15|255.85|8
1650445770000|2022-04-20 09:09:30|258.2|255.9|258.22|255.92|258.22|255.92|258.19|255.89|7
1650445780000|2022-04-20 09:09:40|258.23|255.93|258.3|256|258.3|256|258.22|255.92|11
1650445790000|2022-04-20 09:09:50|258.31|256.01|258.29|255.99|258.32|256.02|258.25|255.95|12
1650445800000|2022-04-20 09:10:00|258.27|255.97|258.02|255.72|258.29|255.99|257.99|255.69|12
1650445810000|2022-04-20 09:10:10|257.99|255.69|257.95|255.65|258|255.7|257.88|255.58|15
1650445820000|2022-04-20 09:10:20|257.93|255.63|257.89|255.59|257.94|255.64|257.89|255.59|5
1650445830000|2022-04-20 09:10:30|257.88|255.58|257.87|255.57|257.88|255.58|257.8|255.5|10
1650445840000|2022-04-20 09:10:40|257.86|255.56|257.8|255.5|257.86|255.56|257.8|255.5|8
1650445850000|2022-04-20 09:10:50|257.81|255.51|258|255.7|258|255.7|257.81|255.51|14
1650445860000|2022-04-20 09:11:00|258.02|255.72|258.33|256.03|258.34|256.04|258|255.7|16
1650445870000|2022-04-20 09:11:10|258.34|256.04|257.99|255.69|258.34|256.04|257.99|255.69|13
1650445880000|2022-04-20 09:11:20|258|255.7|258|255.7|258.01|255.71|257.98|255.68|11
1650445890000|2022-04-20 09:11:30|258.01|255.71|258.03|255.73|258.03|255.73|258|255.7|5
1650445900000|2022-04-20 09:11:40|258|255.7|258.14|255.84|258.14|255.84|258|255.7|9
1650445910000|2022-04-20 09:11:50|258.15|255.85|258.16|255.86|258.16|255.86|258.15|255.85|2
1650445920000|2022-04-20 09:12:00|258.15|255.85|258.15|255.85|258.15|255.85|258.15|255.85|1
1650445930000|2022-04-20 09:12:10|258.14|255.84|258.14|255.84|258.14|255.84|258.14|255.84|1
1650445940000|2022-04-20 09:12:20|258.15|255.85|258.15|255.85|258.15|255.85|258.15|255.85|1
1650445950000|2022-04-20 09:12:30|258.16|255.86|258.14|255.84|258.21|255.91|258.14|255.84|6
1650445960000|2022-04-20 09:12:40|258.17|255.87|258.24|255.94|258.25|255.95|258.16|255.86|8
1650445970000|2022-04-20 09:12:50|258.23|255.93|258.24|255.94|258.29|255.99|258.22|255.92|5
1650445980000|2022-04-20 09:13:00|258.23|255.93|258.21|255.91|258.26|255.96|258.2|255.9|6
1650445990000|2022-04-20 09:13:10|258.2|255.9|258.2|255.9|258.2|255.9|258.2|255.9|1
1650446000000|2022-04-20 09:13:20|258.16|255.86|258.16|255.86|258.16|255.86|258.16|255.86|1
1650446010000|2022-04-20 09:13:30|258.2|255.9|258.11|255.81|258.2|255.9|258.11|255.81|3
1650446020000|2022-04-20 09:13:40|258.19|255.89|258.19|255.89|258.19|255.89|258.16|255.86|3
1650446030000|2022-04-20 09:13:50|258.16|255.86|258.21|255.91|258.22|255.92|258.16|255.86|7
1650446040000|2022-04-20 09:14:00|258.18|255.88|258.18|255.88|258.18|255.88|258.18|255.88|1
1650446050000|2022-04-20 09:14:10|258.16|255.86|258.02|255.72|258.16|255.86|258.01|255.71|4
1650446060000|2022-04-20 09:14:20|258|255.7|258|255.7|258|255.7|257.98|255.68|8
1650446080000|2022-04-20 09:14:40|257.99|255.69|257.98|255.68|258|255.7|257.98|255.68|4
1650446090000|2022-04-20 09:14:50|257.99|255.69|257.99|255.69|258|255.7|257.99|255.69|3
1650446100000|2022-04-20 09:15:00|257.97|255.67|258.15|255.85|258.16|255.86|257.97|255.67|7
1650446110000|2022-04-20 09:15:10|258.14|255.84|258|255.7|258.14|255.84|257.99|255.69|6
1650446120000|2022-04-20 09:15:20|258.01|255.71|258|255.7|258.17|255.87|258|255.7|5
1650446140000|2022-04-20 09:15:40|258.02|255.72|258|255.7|258.02|255.72|258|255.7|2
1650446150000|2022-04-20 09:15:50|257.86|255.56|257.92|255.62|257.99|255.69|257.86|255.56|16
1650446160000|2022-04-20 09:16:00|257.94|255.64|257.9|255.6|257.99|255.69|257.9|255.6|8
1650446170000|2022-04-20 09:16:10|257.92|255.62|257.9|255.6|257.93|255.63|257.9|255.6|5
1650446180000|2022-04-20 09:16:20|257.89|255.59|257.92|255.62|257.92|255.62|257.89|255.59|9
1650446190000|2022-04-20 09:16:30|257.8|255.5|257.71|255.41|257.8|255.5|257.62|255.32|13
1650446200000|2022-04-20 09:16:40|257.7|255.4|257.68|255.38|257.72|255.42|257.66|255.36|9
1650446210000|2022-04-20 09:16:50|257.67|255.37|257.61|255.31|257.67|255.37|257.6|255.3|12
1650446220000|2022-04-20 09:17:00|257.6|255.3|257.59|255.29|257.72|255.42|257.59|255.29|9
1650446230000|2022-04-20 09:17:10|257.6|255.3|257.6|255.3|257.6|255.3|257.59|255.29|5
1650446240000|2022-04-20 09:17:20|257.65|255.35|257.62|255.32|257.65|255.35|257.6|255.3|5
1650446250000|2022-04-20 09:17:30|257.6|255.3|257.69|255.39|257.7|255.4|257.6|255.3|7
1650446260000|2022-04-20 09:17:40|257.7|255.4|257.71|255.41|257.71|255.41|257.7|255.4|2
1650446270000|2022-04-20 09:17:50|257.75|255.45|257.8|255.5|257.82|255.52|257.75|255.45|12
1650446280000|2022-04-20 09:18:00|257.81|255.51|257.82|255.52|257.83|255.53|257.81|255.51|6
1650446290000|2022-04-20 09:18:10|257.84|255.54|257.95|255.65|257.95|255.65|257.82|255.52|13
1650446300000|2022-04-20 09:18:20|257.97|255.67|258|255.7|258|255.7|257.92|255.62|5
1650446310000|2022-04-20 09:18:30|258.01|255.71|257.92|255.62|258.01|255.71|257.91|255.61|6
1650446330000|2022-04-20 09:18:50|257.91|255.61|257.91|255.61|257.91|255.61|257.91|255.61|1
1650446340000|2022-04-20 09:19:00|257.88|255.58|257.9|255.6|257.9|255.6|257.88|255.58|2
1650446350000|2022-04-20 09:19:10|257.91|255.61|257.84|255.54|257.91|255.61|257.83|255.53|19
1650446360000|2022-04-20 09:19:20|257.83|255.53|257.85|255.55|257.85|255.55|257.83|255.53|2
1650446370000|2022-04-20 09:19:30|257.84|255.54|257.75|255.45|257.84|255.54|257.75|255.45|7
1650446380000|2022-04-20 09:19:40|257.76|255.46|257.76|255.46|257.76|255.46|257.75|255.45|3
1650446390000|2022-04-20 09:19:50|257.7|255.4|257.75|255.45|257.75|255.45|257.7|255.4|3
1650446400000|2022-04-20 09:20:00|257.65|255.35|257.48|255.18|257.68|255.38|257.48|255.18|18
1650446410000|2022-04-20 09:20:10|257.49|255.19|257.6|255.3|257.61|255.31|257.49|255.19|11
1650446420000|2022-04-20 09:20:20|257.59|255.29|257.6|255.3|257.61|255.31|257.59|255.29|8
1650446430000|2022-04-20 09:20:30|257.61|255.31|257.82|255.52|257.83|255.53|257.61|255.31|17
1650446440000|2022-04-20 09:20:40|257.81|255.51|257.76|255.46|257.81|255.51|257.76|255.46|10
1650446450000|2022-04-20 09:20:50|257.75|255.45|257.76|255.46|257.76|255.46|257.75|255.45|2
1650446460000|2022-04-20 09:21:00|257.78|255.48|257.83|255.53|257.87|255.57|257.77|255.47|6
1650446470000|2022-04-20 09:21:10|257.84|255.54|257.78|255.48|257.87|255.57|257.78|255.48|8
1650446480000|2022-04-20 09:21:20|257.81|255.51|257.93|255.63|257.94|255.64|257.77|255.47|13
1650446490000|2022-04-20 09:21:30|257.94|255.64|258|255.7|258|255.7|257.94|255.64|5
1650446500000|2022-04-20 09:21:40|257.97|255.67|258.26|255.96|258.26|255.96|257.97|255.67|19
1650446510000|2022-04-20 09:21:50|258.24|255.94|257.94|255.64|258.26|255.96|257.94|255.64|10
1650446520000|2022-04-20 09:22:00|257.93|255.63|257.92|255.62|257.94|255.64|257.91|255.61|7
1650446530000|2022-04-20 09:22:10|257.91|255.61|257.92|255.62|257.95|255.65|257.91|255.61|5
1650446540000|2022-04-20 09:22:20|257.93|255.63|257.91|255.61|257.97|255.67|257.91|255.61|7
1650446550000|2022-04-20 09:22:30|257.96|255.66|258.18|255.88|258.26|255.96|257.96|255.66|18
1650446560000|2022-04-20 09:22:40|258.17|255.87|257.92|255.62|258.17|255.87|257.92|255.62|10
1650446570000|2022-04-20 09:22:50|257.93|255.63|257.95|255.65|257.95|255.65|257.93|255.63|5
1650446580000|2022-04-20 09:23:00|257.96|255.66|257.96|255.66|258|255.7|257.91|255.61|13
1650446590000|2022-04-20 09:23:10|258|255.7|258.1|255.8|258.1|255.8|258|255.7|12
1650446600000|2022-04-20 09:23:20|258.09|255.79|258|255.7|258.1|255.8|258|255.7|10
1650446610000|2022-04-20 09:23:30|258.01|255.71|258|255.7|258.01|255.71|258|255.7|2
1650446620000|2022-04-20 09:23:40|258.03|255.73|258.01|255.71|258.03|255.73|258|255.7|5
1650446630000|2022-04-20 09:23:50|258|255.7|258|255.7|258|255.7|258|255.7|1
1650446640000|2022-04-20 09:24:00|258.01|255.71|258.01|255.71|258.03|255.73|258|255.7|8
1650446650000|2022-04-20 09:24:10|258|255.7|258|255.7|258.03|255.73|258|255.7|5
1650446660000|2022-04-20 09:24:20|258.01|255.71|258.01|255.71|258.05|255.75|258.01|255.71|5
1650446670000|2022-04-20 09:24:30|258|255.7|257.9|255.6|258|255.7|257.9|255.6|6
1650446680000|2022-04-20 09:24:40|257.91|255.61|257.92|255.62|257.94|255.64|257.91|255.61|5
1650446690000|2022-04-20 09:24:50|257.9|255.6|257.92|255.62|258|255.7|257.9|255.6|14
1650446700000|2022-04-20 09:25:00|257.91|255.61|257.87|255.57|257.94|255.64|257.87|255.57|12
1650446710000|2022-04-20 09:25:10|257.89|255.59|257.84|255.54|257.89|255.59|257.84|255.54|2
1650446720000|2022-04-20 09:25:20|257.87|255.57|258.26|255.96|258.36|256.06|257.84|255.54|15
1650446730000|2022-04-20 09:25:30|258.25|255.95|258.16|255.86|258.25|255.95|258.16|255.86|6
1650446740000|2022-04-20 09:25:40|258.19|255.89|258.17|255.87|258.2|255.9|258.17|255.87|6
1650446750000|2022-04-20 09:25:50|258.16|255.86|258.15|255.85|258.17|255.87|258.14|255.84|7
1650446760000|2022-04-20 09:26:00|258.16|255.86|258.21|255.91|258.23|255.93|258.16|255.86|6
1650446780000|2022-04-20 09:26:20|258.22|255.92|258.26|255.96|258.27|255.97|258.22|255.92|6
1650446790000|2022-04-20 09:26:30|258.27|255.97|258.32|256.02|258.33|256.03|258.27|255.97|4
1650446800000|2022-04-20 09:26:40|258.35|256.05|258.33|256.03|258.35|256.05|258.33|256.03|2
1650446810000|2022-04-20 09:26:50|258.35|256.05|258.43|256.13|258.43|256.13|258.35|256.05|5
1650446820000|2022-04-20 09:27:00|258.37|256.07|258.44|256.14|258.44|256.14|258.37|256.07|6
1650446830000|2022-04-20 09:27:10|258.43|256.13|258.43|256.13|258.43|256.13|258.43|256.13|1
1650446850000|2022-04-20 09:27:30|258.44|256.14|258.45|256.15|258.45|256.15|258.44|256.14|2
1650446860000|2022-04-20 09:27:40|258.39|256.09|258.45|256.15|258.45|256.15|258.39|256.09|3
1650446870000|2022-04-20 09:27:50|258.43|256.13|258.54|256.24|258.54|256.24|258.43|256.13|11
1650446880000|2022-04-20 09:28:00|258.55|256.25|258.69|256.39|258.69|256.39|258.53|256.23|7
1650446890000|2022-04-20 09:28:10|258.67|256.37|258.73|256.43|258.73|256.43|258.67|256.37|5
1650446900000|2022-04-20 09:28:20|258.7|256.4|258.65|256.35|258.72|256.42|258.65|256.35|6
1650446910000|2022-04-20 09:28:30|258.64|256.34|258.64|256.34|258.65|256.35|258.64|256.34|3
1650446930000|2022-04-20 09:28:50|258.63|256.33|258.67|256.37|258.67|256.37|258.63|256.33|11
1650446940000|2022-04-20 09:29:00|258.66|256.36|258.71|256.41|258.72|256.42|258.66|256.36|6
1650446960000|2022-04-20 09:29:20|258.64|256.34|258.71|256.41|258.71|256.41|258.6|256.3|9
1650446970000|2022-04-20 09:29:30|258.69|256.39|258.65|256.35|258.69|256.39|258.64|256.34|5
1650446980000|2022-04-20 09:29:40|258.7|256.4|258.7|256.4|258.71|256.41|258.7|256.4|5
1650446990000|2022-04-20 09:29:50|258.71|256.41|258.65|256.35|258.71|256.41|258.65|256.35|5
1650447000000|2022-04-20 09:30:00|258.66|256.36|258.73|256.43|258.73|256.43|258.66|256.36|8
1650447010000|2022-04-20 09:30:10|258.7|256.4|258.73|256.43|258.73|256.43|258.7|256.4|2
1650447020000|2022-04-20 09:30:20|258.75|256.45|258.68|256.38|258.75|256.45|258.68|256.38|6
1650447030000|2022-04-20 09:30:30|258.67|256.37|258.69|256.39|258.7|256.4|258.67|256.37|5
1650447040000|2022-04-20 09:30:40|258.7|256.4|258.68|256.38|258.7|256.4|258.68|256.38|2
1650447050000|2022-04-20 09:30:50|258.72|256.42|258.77|256.47|258.77|256.47|258.7|256.4|8
1650447060000|2022-04-20 09:31:00|258.78|256.48|258.84|256.54|258.84|256.54|258.76|256.46|9
1650447070000|2022-04-20 09:31:10|258.85|256.55|258.88|256.58|258.89|256.59|258.84|256.54|14
1650447080000|2022-04-20 09:31:20|258.87|256.57|258.91|256.61|258.95|256.65|258.86|256.56|15
1650447090000|2022-04-20 09:31:30|258.92|256.62|258.87|256.57|258.94|256.64|258.86|256.56|15
1650447100000|2022-04-20 09:31:40|258.86|256.56|258.88|256.58|258.88|256.58|258.84|256.54|4
1650447110000|2022-04-20 09:31:50|258.89|256.59|258.93|256.63|258.94|256.64|258.87|256.57|15
1650447120000|2022-04-20 09:32:00|258.94|256.64|258.87|256.57|258.94|256.64|258.87|256.57|9
1650447130000|2022-04-20 09:32:10|258.89|256.59|258.91|256.61|258.91|256.61|258.87|256.57|9
1650447140000|2022-04-20 09:32:20|258.89|256.59|258.89|256.59|258.89|256.59|258.84|256.54|8
1650447150000|2022-04-20 09:32:30|258.87|256.57|258.86|256.56|258.88|256.58|258.85|256.55|7
1650447160000|2022-04-20 09:32:40|258.88|256.58|258.87|256.57|258.91|256.61|258.87|256.57|4
1650447170000|2022-04-20 09:32:50|258.86|256.56|258.88|256.58|258.89|256.59|258.86|256.56|5
1650447180000|2022-04-20 09:33:00|258.87|256.57|258.88|256.58|258.89|256.59|258.86|256.56|4
1650447190000|2022-04-20 09:33:10|258.9|256.6|258.8|256.5|258.91|256.61|258.8|256.5|11
1650447200000|2022-04-20 09:33:20|258.82|256.52|258.72|256.42|258.82|256.52|258.7|256.4|14
1650447210000|2022-04-20 09:33:30|258.73|256.43|258.69|256.39|258.74|256.44|258.69|256.39|10
1650447220000|2022-04-20 09:33:40|258.68|256.38|258.71|256.41|258.72|256.42|258.66|256.36|13
1650447230000|2022-04-20 09:33:50|258.7|256.4|258.61|256.31|258.7|256.4|258.57|256.27|14
1650447240000|2022-04-20 09:34:00|258.6|256.3|258.44|256.14|258.64|256.34|258.44|256.14|10
1650447250000|2022-04-20 09:34:10|258.41|256.11|258.44|256.14|258.48|256.18|258.38|256.08|8
1650447260000|2022-04-20 09:34:20|258.42|256.12|258.51|256.21|258.56|256.26|258.42|256.12|8
1650447270000|2022-04-20 09:34:30|258.5|256.2|258.39|256.09|258.52|256.22|258.39|256.09|13
1650447280000|2022-04-20 09:34:40|258.37|256.07|258.38|256.08|258.38|256.08|258.37|256.07|2
1650447290000|2022-04-20 09:34:50|258.37|256.07|258.4|256.1|258.44|256.14|258.33|256.03|13
1650447300000|2022-04-20 09:35:00|258.39|256.09|258.34|256.04|258.4|256.1|258.34|256.04|8
1650447310000|2022-04-20 09:35:10|258.33|256.03|258.28|255.98|258.33|256.03|258.28|255.98|8
1650447320000|2022-04-20 09:35:20|258.29|255.99|258.15|255.85|258.29|255.99|258.15|255.85|10
1650447330000|2022-04-20 09:35:30|258.14|255.84|258.13|255.83|258.15|255.85|258.13|255.83|3
1650447350000|2022-04-20 09:35:50|258.16|255.86|258.17|255.87|258.17|255.87|258.15|255.85|7
1650447360000|2022-04-20 09:36:00|258.16|255.86|258.16|255.86|258.2|255.9|258.13|255.83|7
1650447370000|2022-04-20 09:36:10|258.02|255.72|258.01|255.71|258.03|255.73|258.01|255.71|4
1650447380000|2022-04-20 09:36:20|258.04|255.74|257.93|255.63|258.04|255.74|257.93|255.63|8
1650447390000|2022-04-20 09:36:30|257.96|255.66|257.99|255.69|257.99|255.69|257.96|255.66|8
1650447400000|2022-04-20 09:36:40|257.98|255.68|257.98|255.68|257.98|255.68|257.97|255.67|3
1650447410000|2022-04-20 09:36:50|257.97|255.67|257.97|255.67|257.97|255.67|257.93|255.63|6
1650447420000|2022-04-20 09:37:00|257.96|255.66|257.96|255.66|257.99|255.69|257.95|255.65|9
1650447430000|2022-04-20 09:37:10|257.97|255.67|257.92|255.62|257.98|255.68|257.92|255.62|7
1650447440000|2022-04-20 09:37:20|257.91|255.61|257.9|255.6|257.91|255.61|257.9|255.6|4
1650447450000|2022-04-20 09:37:30|257.91|255.61|257.91|255.61|257.91|255.61|257.9|255.6|3
1650447460000|2022-04-20 09:37:40|257.9|255.6|257.98|255.68|257.98|255.68|257.9|255.6|7
1650447470000|2022-04-20 09:37:50|257.97|255.67|257.9|255.6|257.97|255.67|257.9|255.6|7
1650447480000|2022-04-20 09:38:00|257.92|255.62|257.94|255.64|257.94|255.64|257.92|255.62|3
1650447490000|2022-04-20 09:38:10|257.9|255.6|257.9|255.6|257.9|255.6|257.9|255.6|1
1650447500000|2022-04-20 09:38:20|257.91|255.61|257.89|255.59|257.91|255.61|257.89|255.59|4
1650447510000|2022-04-20 09:38:30|257.9|255.6|257.91|255.61|257.95|255.65|257.9|255.6|5
1650447520000|2022-04-20 09:38:40|257.9|255.6|257.89|255.59|257.9|255.6|257.89|255.59|2
1650447530000|2022-04-20 09:38:50|257.93|255.63|258.13|255.83|258.19|255.89|257.93|255.63|9
1650447540000|2022-04-20 09:39:00|258.12|255.82|258.14|255.84|258.19|255.89|258.12|255.82|9
1650447550000|2022-04-20 09:39:10|258.15|255.85|258.13|255.83|258.18|255.88|258.11|255.81|12
1650447560000|2022-04-20 09:39:20|258.14|255.84|258.29|255.99|258.33|256.03|258.14|255.84|10
1650447570000|2022-04-20 09:39:30|258.33|256.03|258.28|255.98|258.33|256.03|258.28|255.98|5
1650447580000|2022-04-20 09:39:40|258.27|255.97|258.27|255.97|258.27|255.97|258.26|255.96|3
1650447590000|2022-04-20 09:39:50|258.26|255.96|258.26|255.96|258.27|255.97|258.26|255.96|5
1650447600000|2022-04-20 09:40:00|258.25|255.95|257.85|255.55|258.25|255.95|257.84|255.54|14
1650447610000|2022-04-20 09:40:10|257.84|255.54|257.94|255.64|257.94|255.64|257.84|255.54|6
1650447620000|2022-04-20 09:40:20|257.93|255.63|257.94|255.64|257.95|255.65|257.9|255.6|11
1650447630000|2022-04-20 09:40:30|257.95|255.65|257.9|255.6|257.95|255.65|257.9|255.6|6
1650447640000|2022-04-20 09:40:40|257.89|255.59|257.85|255.55|257.89|255.59|257.85|255.55|6
1650447650000|2022-04-20 09:40:50|257.9|255.6|257.85|255.55|257.93|255.63|257.85|255.55|10
1650447660000|2022-04-20 09:41:00|257.89|255.59|257.84|255.54|257.89|255.59|257.84|255.54|7
1650447670000|2022-04-20 09:41:10|257.86|255.56|257.72|255.42|257.92|255.62|257.72|255.42|21
1650447680000|2022-04-20 09:41:20|257.73|255.43|257.76|255.46|257.77|255.47|257.71|255.41|11
1650447690000|2022-04-20 09:41:30|257.77|255.47|257.77|255.47|257.79|255.49|257.76|255.46|5
1650447700000|2022-04-20 09:41:40|257.76|255.46|257.78|255.48|257.8|255.5|257.76|255.46|3
1650447710000|2022-04-20 09:41:50|257.79|255.49|257.79|255.49|257.79|255.49|257.78|255.48|3
1650447720000|2022-04-20 09:42:00|257.81|255.51|257.79|255.49|257.88|255.58|257.78|255.48|11
1650447740000|2022-04-20 09:42:20|257.78|255.48|257.78|255.48|257.79|255.49|257.78|255.48|3
1650447750000|2022-04-20 09:42:30|257.8|255.5|257.79|255.49|257.8|255.5|257.77|255.47|6
1650447760000|2022-04-20 09:42:40|257.78|255.48|257.76|255.46|257.79|255.49|257.75|255.45|5
1650447770000|2022-04-20 09:42:50|257.81|255.51|257.85|255.55|257.89|255.59|257.81|255.51|7
1650447780000|2022-04-20 09:43:00|257.9|255.6|257.89|255.59|257.91|255.61|257.89|255.59|3
1650447790000|2022-04-20 09:43:10|257.88|255.58|257.86|255.56|257.88|255.58|257.86|255.56|3
1650447800000|2022-04-20 09:43:20|257.85|255.55|257.74|255.44|257.86|255.56|257.73|255.43|13
1650447810000|2022-04-20 09:43:30|257.73|255.43|257.71|255.41|257.74|255.44|257.6|255.3|12
1650447820000|2022-04-20 09:43:40|257.67|255.37|257.67|255.37|257.67|255.37|257.66|255.36|3
1650447830000|2022-04-20 09:43:50|257.7|255.4|257.51|255.21|257.71|255.41|257.51|255.21|14
1650447840000|2022-04-20 09:44:00|257.52|255.22|257.48|255.18|257.61|255.31|257.42|255.12|15
1650447850000|2022-04-20 09:44:10|257.46|255.16|257.39|255.09|257.46|255.16|257.38|255.08|13
1650447860000|2022-04-20 09:44:20|257.38|255.08|256.7|254.4|257.41|255.11|256.7|254.4|16
1650447870000|2022-04-20 09:44:30|256.78|254.48|256.83|254.53|256.83|254.53|256.53|254.23|31
1650447880000|2022-04-20 09:44:40|256.82|254.52|257.14|254.84|257.15|254.85|256.79|254.49|18
1650447890000|2022-04-20 09:44:50|257.13|254.83|257|254.7|257.16|254.86|257|254.7|14
1650447900000|2022-04-20 09:45:00|257.01|254.71|257.34|255.04|257.4|255.1|257.01|254.71|12
1650447910000|2022-04-20 09:45:10|257.31|255.01|257.63|255.33|257.63|255.33|257.31|255.01|17
1650447920000|2022-04-20 09:45:20|257.66|255.36|257.57|255.27|257.75|255.45|257.53|255.23|19
1650447930000|2022-04-20 09:45:30|257.63|255.33|257.71|255.41|257.71|255.41|257.63|255.33|9
1650447940000|2022-04-20 09:45:40|257.69|255.39|257.52|255.22|257.69|255.39|257.51|255.21|11
1650447950000|2022-04-20 09:45:50|257.54|255.24|257.47|255.17|257.56|255.26|257.41|255.11|15
1650447960000|2022-04-20 09:46:00|257.44|255.14|257.38|255.08|257.44|255.14|257.36|255.06|10
1650447970000|2022-04-20 09:46:10|257.37|255.07|257.39|255.09|257.39|255.09|257.35|255.05|6
1650447980000|2022-04-20 09:46:20|257.4|255.1|257.43|255.13|257.43|255.13|257.37|255.07|10
1650447990000|2022-04-20 09:46:30|257.46|255.16|257.38|255.08|257.47|255.17|257.38|255.08|5
1650448000000|2022-04-20 09:46:40|257.43|255.13|257.47|255.17|257.52|255.22|257.43|255.13|13
1650448010000|2022-04-20 09:46:50|257.52|255.22|257.51|255.21|257.55|255.25|257.49|255.19|12
1650448020000|2022-04-20 09:47:00|257.5|255.2|257.42|255.12|257.53|255.23|257.38|255.08|18
1650448030000|2022-04-20 09:47:10|257.44|255.14|257.36|255.06|257.45|255.15|257.34|255.04|18
1650448040000|2022-04-20 09:47:20|257.39|255.09|257.22|254.92|257.39|255.09|257.03|254.73|21
1650448050000|2022-04-20 09:47:30|257.21|254.91|257.21|254.91|257.22|254.92|257.04|254.74|13
1650448060000|2022-04-20 09:47:40|257.23|254.93|257.34|255.04|257.34|255.04|257.23|254.93|6
1650448070000|2022-04-20 09:47:50|257.38|255.08|257.45|255.15|257.49|255.19|257.34|255.04|10
1650448080000|2022-04-20 09:48:00|257.41|255.11|257.42|255.12|257.46|255.16|257.35|255.05|11
1650448090000|2022-04-20 09:48:10|257.41|255.11|257.42|255.12|257.44|255.14|257.39|255.09|15
1650448100000|2022-04-20 09:48:20|257.39|255.09|257.37|255.07|257.41|255.11|257.37|255.07|10
1650448110000|2022-04-20 09:48:30|257.39|255.09|257.35|255.05|257.39|255.09|257.35|255.05|9
1650448120000|2022-04-20 09:48:40|257.36|255.06|257.36|255.06|257.38|255.08|257.32|255.02|18
1650448130000|2022-04-20 09:48:50|257.37|255.07|257.36|255.06|257.37|255.07|257.35|255.05|4
1650448140000|2022-04-20 09:49:00|257.34|255.04|257.33|255.03|257.35|255.05|257.33|255.03|5
1650448150000|2022-04-20 09:49:10|257.35|255.05|257.34|255.04|257.36|255.06|257.33|255.03|6
1650448160000|2022-04-20 09:49:20|257.35|255.05|257.35|255.05|257.35|255.05|257.35|255.05|1
1650448170000|2022-04-20 09:49:30|257.34|255.04|257.33|255.03|257.34|255.04|257.33|255.03|2
1650448180000|2022-04-20 09:49:40|257.35|255.05|257.31|255.01|257.35|255.05|257.31|255.01|3
1650448190000|2022-04-20 09:49:50|257.3|255|257.3|255|257.3|255|257.3|255|1
1650448200000|2022-04-20 09:50:00|257.27|254.97|257.29|254.99|257.29|254.99|257.27|254.97|2
1650448210000|2022-04-20 09:50:10|257.26|254.96|257.3|255|257.3|255|257.26|254.96|4
1650448220000|2022-04-20 09:50:20|257.29|254.99|256.98|254.68|257.29|254.99|256.98|254.68|16
1650448230000|2022-04-20 09:50:30|257.03|254.73|256.85|254.55|257.03|254.73|256.85|254.55|14
1650448240000|2022-04-20 09:50:40|256.86|254.56|256.83|254.53|256.89|254.59|256.81|254.51|14
1650448250000|2022-04-20 09:50:50|256.84|254.54|256.86|254.56|256.89|254.59|256.79|254.49|10
1650448260000|2022-04-20 09:51:00|256.84|254.54|257.13|254.83|257.16|254.86|256.84|254.54|18
1650448270000|2022-04-20 09:51:10|257.14|254.84|256.85|254.55|257.18|254.88|256.82|254.52|14
1650448280000|2022-04-20 09:51:20|256.87|254.57|256.83|254.53|256.93|254.63|256.83|254.53|14
1650448290000|2022-04-20 09:51:30|256.85|254.55|257.01|254.71|257.01|254.71|256.81|254.51|8
1650448300000|2022-04-20 09:51:40|257.09|254.79|256.96|254.66|257.1|254.8|256.93|254.63|19
1650448310000|2022-04-20 09:51:50|256.94|254.64|257.02|254.72|257.07|254.77|256.93|254.63|11
1650448320000|2022-04-20 09:52:00|257.06|254.76|257.03|254.73|257.06|254.76|257.02|254.72|3
1650448330000|2022-04-20 09:52:10|257.08|254.78|256.96|254.66|257.08|254.78|256.93|254.63|9
1650448340000|2022-04-20 09:52:20|256.95|254.65|256.92|254.62|256.95|254.65|256.92|254.62|5
1650448350000|2022-04-20 09:52:30|257|254.7|257.19|254.89|257.19|254.89|257|254.7|12
1650448360000|2022-04-20 09:52:40|257.29|254.99|257.35|255.05|257.35|255.05|257.29|254.99|6
1650448370000|2022-04-20 09:52:50|257.34|255.04|257.3|255|257.35|255.05|257.27|254.97|5
1650448380000|2022-04-20 09:53:00|257.22|254.92|257.38|255.08|257.38|255.08|257.22|254.92|7
1650448400000|2022-04-20 09:53:20|257.37|255.07|257.34|255.04|257.37|255.07|257.34|255.04|5
1650448420000|2022-04-20 09:53:40|257.37|255.07|257.33|255.03|257.4|255.1|257.33|255.03|7
1650448430000|2022-04-20 09:53:50|257.36|255.06|257.36|255.06|257.36|255.06|257.36|255.06|1
1650448440000|2022-04-20 09:54:00|257.34|255.04|257.36|255.06|257.36|255.06|257.34|255.04|2
1650448450000|2022-04-20 09:54:10|257.35|255.05|257.35|255.05|257.35|255.05|257.35|255.05|1
1650448460000|2022-04-20 09:54:20|257.34|255.04|257.36|255.06|257.36|255.06|257.34|255.04|6
1650448480000|2022-04-20 09:54:40|257.35|255.05|257.33|255.03|257.37|255.07|257.33|255.03|8
1650448490000|2022-04-20 09:54:50|257.25|254.95|257.35|255.05|257.36|255.06|257.25|254.95|8
1650448500000|2022-04-20 09:55:00|257.34|255.04|257.52|255.22|257.52|255.22|257.34|255.04|9
1650448510000|2022-04-20 09:55:10|257.53|255.23|257.48|255.18|257.54|255.24|257.48|255.18|8
1650448520000|2022-04-20 09:55:20|257.47|255.17|257.46|255.16|257.49|255.19|257.46|255.16|5
1650448530000|2022-04-20 09:55:30|257.45|255.15|257.46|255.16|257.46|255.16|257.45|255.15|2
1650448540000|2022-04-20 09:55:40|257.45|255.15|257.43|255.13|257.48|255.18|257.4|255.1|6
1650448550000|2022-04-20 09:55:50|257.38|255.08|257.38|255.08|257.4|255.1|257.31|255.01|5
1650448560000|2022-04-20 09:56:00|257.41|255.11|257.36|255.06|257.42|255.12|257.36|255.06|6
1650448570000|2022-04-20 09:56:10|257.34|255.04|257.36|255.06|257.4|255.1|257.34|255.04|5
1650448580000|2022-04-20 09:56:20|257.37|255.07|257.36|255.06|257.42|255.12|257.35|255.05|6
1650448590000|2022-04-20 09:56:30|257.42|255.12|257.39|255.09|257.42|255.12|257.38|255.08|3
1650448600000|2022-04-20 09:56:40|257.43|255.13|257.46|255.16|257.46|255.16|257.39|255.09|7
1650448610000|2022-04-20 09:56:50|257.45|255.15|257.46|255.16|257.46|255.16|257.41|255.11|3
1650448620000|2022-04-20 09:57:00|257.51|255.21|257.45|255.15|257.53|255.23|257.44|255.14|15
1650448630000|2022-04-20 09:57:10|257.44|255.14|257.44|255.14|257.46|255.16|257.44|255.14|3
1650448640000|2022-04-20 09:57:20|257.45|255.15|257.4|255.1|257.47|255.17|257.4|255.1|5
1650448650000|2022-04-20 09:57:30|257.41|255.11|257.39|255.09|257.41|255.11|257.33|255.03|10
1650448660000|2022-04-20 09:57:40|257.37|255.07|257.39|255.09|257.39|255.09|257.37|255.07|4
1650448670000|2022-04-20 09:57:50|257.4|255.1|257.38|255.08|257.4|255.1|257.38|255.08|6
1650448680000|2022-04-20 09:58:00|257.37|255.07|257.37|255.07|257.37|255.07|257.37|255.07|1
1650448690000|2022-04-20 09:58:10|257.4|255.1|257.37|255.07|257.4|255.1|257.36|255.06|8
1650448700000|2022-04-20 09:58:20|257.38|255.08|257.39|255.09|257.39|255.09|257.38|255.08|4
1650448710000|2022-04-20 09:58:30|257.42|255.12|257.56|255.26|257.56|255.26|257.42|255.12|14
1650448720000|2022-04-20 09:58:40|257.55|255.25|257.49|255.19|257.57|255.27|257.49|255.19|6
1650448730000|2022-04-20 09:58:50|257.5|255.2|257.51|255.21|257.51|255.21|257.5|255.2|2
1650448740000|2022-04-20 09:59:00|257.53|255.23|257.55|255.25|257.55|255.25|257.5|255.2|8
1650448750000|2022-04-20 09:59:10|257.57|255.27|257.57|255.27|257.57|255.27|257.53|255.23|3
1650448770000|2022-04-20 09:59:30|257.56|255.26|257.54|255.24|257.57|255.27|257.54|255.24|6
1650448780000|2022-04-20 09:59:40|257.55|255.25|257.53|255.23|257.55|255.25|257.53|255.23|3
1650448790000|2022-04-20 09:59:50|257.51|255.21|257.42|255.12|257.52|255.22|257.41|255.11|9
1650448800000|2022-04-20 10:00:00|257.41|255.11|257.39|255.09|257.42|255.12|257.38|255.08|10
1650448810000|2022-04-20 10:00:10|257.38|255.08|257.38|255.08|257.38|255.08|257.38|255.08|1
1650448820000|2022-04-20 10:00:20|257.41|255.11|257.36|255.06|257.41|255.11|257.35|255.05|10
1650448830000|2022-04-20 10:00:30|257.35|255.05|257.36|255.06|257.37|255.07|257.34|255.04|6
1650448840000|2022-04-20 10:00:40|257.34|255.04|257.35|255.05|257.37|255.07|257.34|255.04|12
1650448850000|2022-04-20 10:00:50|257.36|255.06|257.37|255.07|257.39|255.09|257.34|255.04|10
1650448860000|2022-04-20 10:01:00|257.36|255.06|257.47|255.17|257.47|255.17|257.36|255.06|6
1650448870000|2022-04-20 10:01:10|257.55|255.25|257.51|255.21|257.55|255.25|257.5|255.2|4
1650448880000|2022-04-20 10:01:20|257.5|255.2|257.49|255.19|257.51|255.21|257.49|255.19|4
1650448890000|2022-04-20 10:01:30|257.5|255.2|257.49|255.19|257.52|255.22|257.48|255.18|6
1650448900000|2022-04-20 10:01:40|257.5|255.2|257.31|255.01|257.51|255.21|257.29|254.99|19
1650448910000|2022-04-20 10:01:50|257.3|255|257.29|254.99|257.33|255.03|257.29|254.99|7
1650448920000|2022-04-20 10:02:00|257.25|254.95|257.32|255.02|257.32|255.02|257.24|254.94|12
1650448930000|2022-04-20 10:02:10|257.31|255.01|257.24|254.94|257.31|255.01|257.16|254.86|16
1650448940000|2022-04-20 10:02:20|257.22|254.92|257.22|254.92|257.24|254.94|257.22|254.92|4
1650448950000|2022-04-20 10:02:30|257.23|254.93|257.24|254.94|257.24|254.94|257.23|254.93|2
1650448960000|2022-04-20 10:02:40|257.25|254.95|257.24|254.94|257.26|254.96|257.24|254.94|6
1650448970000|2022-04-20 10:02:50|257.25|254.95|257.13|254.83|257.26|254.96|257.13|254.83|7
1650448980000|2022-04-20 10:03:00|257.14|254.84|257.12|254.82|257.14|254.84|257.12|254.82|7
1650448990000|2022-04-20 10:03:10|257.11|254.81|257.11|254.81|257.11|254.81|257.11|254.81|1
1650449000000|2022-04-20 10:03:20|257.06|254.76|257.04|254.74|257.1|254.8|257.02|254.72|14
1650449010000|2022-04-20 10:03:30|257.03|254.73|257.01|254.71|257.06|254.76|257.01|254.71|7
1650449020000|2022-04-20 10:03:40|257.04|254.74|257.03|254.73|257.04|254.74|257.03|254.73|6
1650449030000|2022-04-20 10:03:50|257.02|254.72|256.9|254.6|257.04|254.74|256.9|254.6|21
1650449040000|2022-04-20 10:04:00|256.94|254.64|256.8|254.5|256.94|254.64|256.8|254.5|9
1650449050000|2022-04-20 10:04:10|256.79|254.49|256.75|254.45|256.85|254.55|256.75|254.45|11
1650449060000|2022-04-20 10:04:20|256.76|254.46|256.84|254.54|256.84|254.54|256.75|254.45|9
1650449070000|2022-04-20 10:04:30|256.83|254.53|256.84|254.54|256.88|254.58|256.83|254.53|6
1650449080000|2022-04-20 10:04:40|256.85|254.55|256.83|254.53|256.85|254.55|256.79|254.49|5
1650449090000|2022-04-20 10:04:50|256.84|254.54|256.83|254.53|256.84|254.54|256.83|254.53|2
1650449100000|2022-04-20 10:05:00|256.85|254.55|256.81|254.51|256.87|254.57|256.81|254.51|13
1650449110000|2022-04-20 10:05:10|256.8|254.5|256.69|254.39|256.81|254.51|256.69|254.39|13
1650449120000|2022-04-20 10:05:20|256.7|254.4|256.71|254.41|256.75|254.45|256.67|254.37|18
1650449130000|2022-04-20 10:05:30|256.74|254.44|256.71|254.41|256.74|254.44|256.66|254.36|10
1650449140000|2022-04-20 10:05:40|256.7|254.4|256.69|254.39|256.72|254.42|256.69|254.39|8
1650449150000|2022-04-20 10:05:50|256.68|254.38|256.64|254.34|256.73|254.43|256.62|254.32|8
1650449160000|2022-04-20 10:06:00|256.65|254.35|256.58|254.28|256.7|254.4|256.56|254.26|13
1650449170000|2022-04-20 10:06:10|256.62|254.32|256.61|254.31|256.64|254.34|256.56|254.26|11
1650449180000|2022-04-20 10:06:20|256.58|254.28|256.62|254.32|256.65|254.35|256.53|254.23|14
1650449190000|2022-04-20 10:06:30|256.61|254.31|256.6|254.3|256.61|254.31|256.6|254.3|4
1650449200000|2022-04-20 10:06:40|256.58|254.28|256.54|254.24|256.58|254.28|256.54|254.24|4
1650449210000|2022-04-20 10:06:50|256.56|254.26|256.53|254.23|256.57|254.27|256.5|254.2|11
1650449220000|2022-04-20 10:07:00|256.54|254.24|256.52|254.22|256.56|254.26|256.52|254.22|8
1650449230000|2022-04-20 10:07:10|256.47|254.17|256.48|254.18|256.51|254.21|256.41|254.11|16
1650449240000|2022-04-20 10:07:20|256.46|254.16|256.45|254.15|256.48|254.18|256.38|254.08|13
1650449250000|2022-04-20 10:07:30|256.48|254.18|256.31|254.01|256.48|254.18|256.12|253.82|24
1650449260000|2022-04-20 10:07:40|256.3|254|256.26|253.96|256.3|254|256.25|253.95|7
1650449270000|2022-04-20 10:07:50|256.24|253.94|256.3|254|256.3|254|256.24|253.94|7
1650449280000|2022-04-20 10:08:00|256.29|253.99|256.47|254.17|256.52|254.22|256.28|253.98|20
1650449290000|2022-04-20 10:08:10|256.46|254.16|256.52|254.22|256.52|254.22|256.46|254.16|5
1650449300000|2022-04-20 10:08:20|256.53|254.23|256.53|254.23|256.53|254.23|256.51|254.21|8
1650449310000|2022-04-20 10:08:30|256.52|254.22|256.52|254.22|256.54|254.24|256.52|254.22|4
1650449320000|2022-04-20 10:08:40|256.53|254.23|256.52|254.22|256.54|254.24|256.52|254.22|5
1650449330000|2022-04-20 10:08:50|256.53|254.23|256.53|254.23|256.54|254.24|256.52|254.22|5
1650449340000|2022-04-20 10:09:00|256.54|254.24|256.52|254.22|256.54|254.24|256.52|254.22|6
1650449360000|2022-04-20 10:09:20|256.54|254.24|256.67|254.37|256.69|254.39|256.53|254.23|9
1650449370000|2022-04-20 10:09:30|256.66|254.36|256.66|254.36|256.66|254.36|256.66|254.36|1
1650449390000|2022-04-20 10:09:50|256.67|254.37|256.67|254.37|256.67|254.37|256.67|254.37|1
1650449400000|2022-04-20 10:10:00|256.68|254.38|256.67|254.37|256.68|254.38|256.61|254.31|4
1650449410000|2022-04-20 10:10:10|256.66|254.36|256.73|254.43|256.78|254.48|256.66|254.36|8
1650449430000|2022-04-20 10:10:30|256.77|254.47|256.73|254.43|256.77|254.47|256.69|254.39|4
1650449440000|2022-04-20 10:10:40|256.75|254.45|256.74|254.44|256.79|254.49|256.74|254.44|4
1650449450000|2022-04-20 10:10:50|256.73|254.43|256.74|254.44|256.74|254.44|256.73|254.43|2
1650449460000|2022-04-20 10:11:00|256.77|254.47|256.74|254.44|256.77|254.47|256.74|254.44|3
1650449470000|2022-04-20 10:11:10|256.71|254.41|256.71|254.41|256.72|254.42|256.71|254.41|3
1650449480000|2022-04-20 10:11:20|256.72|254.42|256.78|254.48|256.78|254.48|256.72|254.42|2
1650449490000|2022-04-20 10:11:30|256.83|254.53|256.84|254.54|256.84|254.54|256.83|254.53|4
1650449500000|2022-04-20 10:11:40|256.87|254.57|256.85|254.55|256.87|254.57|256.82|254.52|6
1650449510000|2022-04-20 10:11:50|256.89|254.59|256.83|254.53|256.89|254.59|256.83|254.53|3
1650449520000|2022-04-20 10:12:00|256.84|254.54|256.92|254.62|256.92|254.62|256.83|254.53|9
1650449530000|2022-04-20 10:12:10|256.93|254.63|256.92|254.62|256.94|254.64|256.92|254.62|4
1650449540000|2022-04-20 10:12:20|256.91|254.61|256.99|254.69|256.99|254.69|256.91|254.61|3
1650449550000|2022-04-20 10:12:30|256.96|254.66|256.89|254.59|257|254.7|256.85|254.55|7
1650449560000|2022-04-20 10:12:40|256.9|254.6|256.9|254.6|256.91|254.61|256.9|254.6|5
1650449570000|2022-04-20 10:12:50|256.91|254.61|256.9|254.6|256.91|254.61|256.9|254.6|4
1650449580000|2022-04-20 10:13:00|256.91|254.61|256.88|254.58|256.94|254.64|256.88|254.58|6
1650449590000|2022-04-20 10:13:10|256.93|254.63|256.88|254.58|256.93|254.63|256.88|254.58|3
1650449610000|2022-04-20 10:13:30|256.9|254.6|256.89|254.59|256.9|254.6|256.88|254.58|3
1650449620000|2022-04-20 10:13:40|256.88|254.58|256.88|254.58|256.88|254.58|256.88|254.58|1
1650449640000|2022-04-20 10:14:00|256.87|254.57|256.88|254.58|256.88|254.58|256.87|254.57|2
1650449650000|2022-04-20 10:14:10|256.83|254.53|256.72|254.42|256.83|254.53|256.72|254.42|10
1650449660000|2022-04-20 10:14:20|256.73|254.43|256.7|254.4|256.73|254.43|256.7|254.4|5
1650449670000|2022-04-20 10:14:30|256.65|254.35|256.65|254.35|256.71|254.41|256.65|254.35|7
1650449680000|2022-04-20 10:14:40|256.67|254.37|256.67|254.37|256.67|254.37|256.67|254.37|1
1650449690000|2022-04-20 10:14:50|256.68|254.38|256.68|254.38|256.71|254.41|256.67|254.37|5
1650449700000|2022-04-20 10:15:00|256.7|254.4|256.79|254.49|256.8|254.5|256.66|254.36|11
1650449710000|2022-04-20 10:15:10|256.78|254.48|256.88|254.58|256.89|254.59|256.77|254.47|12
1650449720000|2022-04-20 10:15:20|256.89|254.59|256.88|254.58|256.92|254.62|256.87|254.57|6
1650449730000|2022-04-20 10:15:30|256.89|254.59|256.99|254.69|256.99|254.69|256.88|254.58|9
1650449740000|2022-04-20 10:15:40|256.95|254.65|256.93|254.63|256.95|254.65|256.93|254.63|3
1650449750000|2022-04-20 10:15:50|256.91|254.61|256.95|254.65|256.95|254.65|256.91|254.61|7
1650449760000|2022-04-20 10:16:00|256.97|254.67|257.14|254.84|257.14|254.84|256.93|254.63|9
1650449770000|2022-04-20 10:16:10|257.13|254.83|257.12|254.82|257.13|254.83|257.12|254.82|2
1650449790000|2022-04-20 10:16:30|257.16|254.86|257.25|254.95|257.25|254.95|257.16|254.86|10
1650449800000|2022-04-20 10:16:40|257.24|254.94|257.24|254.94|257.24|254.94|257.24|254.94|1
1650449810000|2022-04-20 10:16:50|257.27|254.97|257.25|254.95|257.27|254.97|257.24|254.94|3
1650449820000|2022-04-20 10:17:00|257.27|254.97|257.27|254.97|257.28|254.98|257.24|254.94|5
1650449830000|2022-04-20 10:17:10|257.26|254.96|257.28|254.98|257.28|254.98|257.25|254.95|7
1650449870000|2022-04-20 10:17:50|257.29|254.99|257.32|255.02|257.32|255.02|257.29|254.99|2
1650449880000|2022-04-20 10:18:00|257.34|255.04|257.36|255.06|257.38|255.08|257.34|255.04|4
1650449890000|2022-04-20 10:18:10|257.35|255.05|257.37|255.07|257.37|255.07|257.34|255.04|3
1650449900000|2022-04-20 10:18:20|257.36|255.06|257.36|255.06|257.48|255.18|257.36|255.06|5
1650449920000|2022-04-20 10:18:40|257.41|255.11|257.46|255.16|257.46|255.16|257.36|255.06|6
1650449930000|2022-04-20 10:18:50|257.5|255.2|257.46|255.16|257.5|255.2|257.46|255.16|2
1650449940000|2022-04-20 10:19:00|257.51|255.21|257.46|255.16|257.51|255.21|257.43|255.13|3
1650449950000|2022-04-20 10:19:10|257.45|255.15|257.45|255.15|257.46|255.16|257.45|255.15|3
1650449960000|2022-04-20 10:19:20|257.46|255.16|257.45|255.15|257.46|255.16|257.45|255.15|2
1650449970000|2022-04-20 10:19:30|257.5|255.2|257.53|255.23|257.53|255.23|257.45|255.15|7
1650449980000|2022-04-20 10:19:40|257.56|255.26|257.52|255.22|257.58|255.28|257.52|255.22|5
1650449990000|2022-04-20 10:19:50|257.51|255.21|257.52|255.22|257.52|255.22|257.51|255.21|2
1650450000000|2022-04-20 10:20:00|257.53|255.23|257.56|255.26|257.56|255.26|257.52|255.22|11
1650450010000|2022-04-20 10:20:10|257.57|255.27|257.61|255.31|257.61|255.31|257.57|255.27|3
1650450020000|2022-04-20 10:20:20|257.52|255.22|257.55|255.25|257.57|255.27|257.52|255.22|4
1650450030000|2022-04-20 10:20:30|257.56|255.26|257.53|255.23|257.56|255.26|257.51|255.21|6
1650450040000|2022-04-20 10:20:40|257.54|255.24|257.73|255.43|257.73|255.43|257.53|255.23|11
1650450050000|2022-04-20 10:20:50|257.68|255.38|257.72|255.42|257.75|255.45|257.68|255.38|6
1650450060000|2022-04-20 10:21:00|257.73|255.43|257.78|255.48|257.78|255.48|257.7|255.4|11
1650450070000|2022-04-20 10:21:10|257.77|255.47|257.76|255.46|257.82|255.52|257.72|255.42|10
1650450080000|2022-04-20 10:21:20|257.74|255.44|257.74|255.44|257.78|255.48|257.72|255.42|10
1650450090000|2022-04-20 10:21:30|257.75|255.45|257.75|255.45|257.75|255.45|257.73|255.43|7
1650450100000|2022-04-20 10:21:40|257.71|255.41|257.75|255.45|257.75|255.45|257.71|255.41|6
1650450110000|2022-04-20 10:21:50|257.76|255.46|257.74|255.44|257.8|255.5|257.74|255.44|6
1650450120000|2022-04-20 10:22:00|257.75|255.45|257.7|255.4|257.75|255.45|257.7|255.4|6
1650450130000|2022-04-20 10:22:10|257.72|255.42|257.7|255.4|257.72|255.42|257.7|255.4|5
1650450140000|2022-04-20 10:22:20|257.71|255.41|257.76|255.46|257.79|255.49|257.7|255.4|6
1650450150000|2022-04-20 10:22:30|257.75|255.45|257.74|255.44|257.77|255.47|257.74|255.44|4
1650450160000|2022-04-20 10:22:40|257.75|255.45|257.8|255.5|257.81|255.51|257.74|255.44|8
1650450170000|2022-04-20 10:22:50|257.78|255.48|257.9|255.6|257.9|255.6|257.77|255.47|7
1650450180000|2022-04-20 10:23:00|257.97|255.67|257.9|255.6|257.97|255.67|257.9|255.6|5
1650450190000|2022-04-20 10:23:10|257.87|255.57|257.84|255.54|257.87|255.57|257.81|255.51|3
1650450200000|2022-04-20 10:23:20|257.83|255.53|257.73|255.43|257.87|255.57|257.72|255.42|13
1650450210000|2022-04-20 10:23:30|257.72|255.42|257.76|255.46|257.78|255.48|257.72|255.42|8
1650450220000|2022-04-20 10:23:40|257.77|255.47|257.89|255.59|257.89|255.59|257.76|255.46|9
1650450230000|2022-04-20 10:23:50|257.87|255.57|257.81|255.51|257.88|255.58|257.81|255.51|5
1650450240000|2022-04-20 10:24:00|257.83|255.53|257.75|255.45|257.88|255.58|257.75|255.45|10
1650450250000|2022-04-20 10:24:10|257.74|255.44|257.62|255.32|257.74|255.44|257.62|255.32|17
1650450260000|2022-04-20 10:24:20|257.61|255.31|257.62|255.32|257.63|255.33|257.6|255.3|5
1650450270000|2022-04-20 10:24:30|257.6|255.3|257.63|255.33|257.66|255.36|257.6|255.3|10
1650450280000|2022-04-20 10:24:40|257.62|255.32|257.66|255.36|257.66|255.36|257.62|255.32|6
1650450290000|2022-04-20 10:24:50|257.67|255.37|257.77|255.47|257.81|255.51|257.67|255.37|12
1650450300000|2022-04-20 10:25:00|257.76|255.46|257.81|255.51|257.82|255.52|257.76|255.46|7
1650450310000|2022-04-20 10:25:10|257.77|255.47|257.81|255.51|257.81|255.51|257.7|255.4|14
1650450320000|2022-04-20 10:25:20|257.8|255.5|257.8|255.5|257.81|255.51|257.8|255.5|3
1650450330000|2022-04-20 10:25:30|257.79|255.49|257.77|255.47|257.79|255.49|257.77|255.47|4
1650450340000|2022-04-20 10:25:40|257.76|255.46|257.97|255.67|257.97|255.67|257.76|255.46|12
1650450350000|2022-04-20 10:25:50|257.98|255.68|258.58|256.28|258.66|256.36|257.98|255.68|26
1650450360000|2022-04-20 10:26:00|258.57|256.27|258.66|256.36|258.67|256.37|258.46|256.16|33
1650450370000|2022-04-20 10:26:10|258.63|256.33|258.55|256.25|258.65|256.35|258.46|256.16|24
1650450380000|2022-04-20 10:26:20|258.54|256.24|258.45|256.15|258.56|256.26|258.42|256.12|20
1650450390000|2022-04-20 10:26:30|258.44|256.14|258.56|256.26|258.56|256.26|258.38|256.08|16
1650450400000|2022-04-20 10:26:40|258.55|256.25|258.71|256.41|258.73|256.43|258.55|256.25|17
1650450410000|2022-04-20 10:26:50|258.67|256.37|258.54|256.24|258.67|256.37|258.51|256.21|18
1650450420000|2022-04-20 10:27:00|258.53|256.23|258.52|256.22|258.54|256.24|258.5|256.2|8
1650450430000|2022-04-20 10:27:10|258.5|256.2|258.38|256.08|258.5|256.2|258.38|256.08|24
1650450440000|2022-04-20 10:27:20|258.4|256.1|258.42|256.12|258.42|256.12|258.34|256.04|14
1650450450000|2022-04-20 10:27:30|258.41|256.11|258.45|256.15|258.51|256.21|258.39|256.09|20
1650450460000|2022-04-20 10:27:40|258.43|256.13|258.43|256.13|258.44|256.14|258.41|256.11|10
1650450470000|2022-04-20 10:27:50|258.42|256.12|258.38|256.08|258.45|256.15|258.38|256.08|13
1650450480000|2022-04-20 10:28:00|258.36|256.06|258.45|256.15|258.45|256.15|258.36|256.06|10
1650450490000|2022-04-20 10:28:10|258.46|256.16|258.5|256.2|258.52|256.22|258.45|256.15|9
1650450500000|2022-04-20 10:28:20|258.52|256.22|258.43|256.13|258.52|256.22|258.42|256.12|13
1650450510000|2022-04-20 10:28:30|258.44|256.14|258.55|256.25|258.55|256.25|258.41|256.11|15
1650450520000|2022-04-20 10:28:40|258.54|256.24|258.73|256.43|258.74|256.44|258.54|256.24|12
1650450530000|2022-04-20 10:28:50|258.74|256.44|258.7|256.4|258.81|256.51|258.64|256.34|16
1650450540000|2022-04-20 10:29:00|258.71|256.41|258.69|256.39|258.74|256.44|258.6|256.3|19
1650450550000|2022-04-20 10:29:10|258.66|256.36|258.69|256.39|258.73|256.43|258.61|256.31|16
1650450560000|2022-04-20 10:29:20|258.64|256.34|258.63|256.33|258.71|256.41|258.61|256.31|14
1650450570000|2022-04-20 10:29:30|258.62|256.32|258.66|256.36|258.66|256.36|258.59|256.29|10
1650450580000|2022-04-20 10:29:40|258.68|256.38|258.73|256.43|258.73|256.43|258.66|256.36|22
1650450590000|2022-04-20 10:29:50|258.72|256.42|258.71|256.41|258.73|256.43|258.68|256.38|7
1650450600000|2022-04-20 10:30:00|258.72|256.42|258.46|256.16|258.72|256.42|258.44|256.14|19
1650450610000|2022-04-20 10:30:10|258.45|256.15|258.6|256.3|258.6|256.3|258.41|256.11|16
1650450620000|2022-04-20 10:30:20|258.57|256.27|258.66|256.36|258.66|256.36|258.56|256.26|6
1650450630000|2022-04-20 10:30:30|258.63|256.33|258.79|256.49|258.81|256.51|258.63|256.33|12
1650450640000|2022-04-20 10:30:40|258.81|256.51|258.82|256.52|258.85|256.55|258.81|256.51|4
1650450650000|2022-04-20 10:30:50|258.83|256.53|258.96|256.66|258.97|256.67|258.81|256.51|12
1650450660000|2022-04-20 10:31:00|258.98|256.68|258.99|256.69|258.99|256.69|258.97|256.67|4
1650450670000|2022-04-20 10:31:10|258.97|256.67|258.99|256.69|258.99|256.69|258.97|256.67|2
1650450680000|2022-04-20 10:31:20|259.01|256.71|259.21|256.91|259.21|256.91|259.01|256.71|14
1650450690000|2022-04-20 10:31:30|259.18|256.88|258.88|256.58|259.18|256.88|258.87|256.57|19
1650450700000|2022-04-20 10:31:40|258.92|256.62|258.91|256.61|258.92|256.62|258.87|256.57|12
1650450710000|2022-04-20 10:31:50|258.9|256.6|258.94|256.64|258.94|256.64|258.9|256.6|2
1650450720000|2022-04-20 10:32:00|258.96|256.66|258.97|256.67|258.99|256.69|258.94|256.64|8
1650450730000|2022-04-20 10:32:10|258.96|256.66|259.03|256.73|259.05|256.75|258.92|256.62|11
1650450750000|2022-04-20 10:32:30|259.04|256.74|259.06|256.76|259.06|256.76|258.95|256.65|15
1650450760000|2022-04-20 10:32:40|259.05|256.75|259.16|256.86|259.17|256.87|259.03|256.73|9
1650450770000|2022-04-20 10:32:50|259.17|256.87|259.25|256.95|259.25|256.95|259.17|256.87|7
1650450780000|2022-04-20 10:33:00|259.26|256.96|259.28|256.98|259.32|257.02|259.26|256.96|11
1650450790000|2022-04-20 10:33:10|259.33|257.03|259.22|256.92|259.33|257.03|259.06|256.76|18
1650450800000|2022-04-20 10:33:20|259.3|257|259.24|256.94|259.3|257|259.24|256.94|8
1650450810000|2022-04-20 10:33:30|259.25|256.95|259.43|257.13|259.46|257.16|259.21|256.91|16
1650450820000|2022-04-20 10:33:40|259.38|257.08|259.38|257.08|259.44|257.14|259.37|257.07|7
1650450830000|2022-04-20 10:33:50|259.37|257.07|259.39|257.09|259.42|257.12|259.36|257.06|8
1650450840000|2022-04-20 10:34:00|259.4|257.1|259.33|257.03|259.4|257.1|259.33|257.03|7
1650450850000|2022-04-20 10:34:10|259.28|256.98|259.28|256.98|259.3|257|259.24|256.94|15
1650450860000|2022-04-20 10:34:20|259.26|256.96|259.02|256.72|259.26|256.96|259.02|256.72|11
1650450870000|2022-04-20 10:34:30|259.03|256.73|258.96|256.66|259.03|256.73|258.96|256.66|8
1650450880000|2022-04-20 10:34:40|258.95|256.65|258.96|256.66|258.96|256.66|258.95|256.65|2
1650450890000|2022-04-20 10:34:50|258.97|256.67|258.94|256.64|259.01|256.71|258.94|256.64|13
1650450900000|2022-04-20 10:35:00|258.93|256.63|258.82|256.52|258.94|256.64|258.82|256.52|11
1650450910000|2022-04-20 10:35:10|258.76|256.46|258.74|256.44|258.76|256.46|258.72|256.42|9
1650450920000|2022-04-20 10:35:20|258.75|256.45|258.87|256.57|258.88|256.58|258.75|256.45|15
1650450930000|2022-04-20 10:35:30|258.88|256.58|258.87|256.57|258.94|256.64|258.8|256.5|11
1650450940000|2022-04-20 10:35:40|258.88|256.58|258.89|256.59|258.94|256.64|258.81|256.51|12
1650450950000|2022-04-20 10:35:50|258.91|256.61|258.94|256.64|258.96|256.66|258.91|256.61|6
1650450960000|2022-04-20 10:36:00|258.93|256.63|258.95|256.65|258.95|256.65|258.92|256.62|6
1650450970000|2022-04-20 10:36:10|258.94|256.64|258.93|256.63|258.94|256.64|258.92|256.62|4
1650450980000|2022-04-20 10:36:20|258.94|256.64|258.94|256.64|258.95|256.65|258.89|256.59|13
1650450990000|2022-04-20 10:36:30|258.95|256.65|258.96|256.66|258.96|256.66|258.94|256.64|4
1650451000000|2022-04-20 10:36:40|258.97|256.67|258.91|256.61|258.97|256.67|258.91|256.61|6
1650451010000|2022-04-20 10:36:50|258.97|256.67|259.02|256.72|259.03|256.73|258.95|256.65|13
1650451020000|2022-04-20 10:37:00|259.03|256.73|259.03|256.73|259.04|256.74|259.02|256.72|6
1650451030000|2022-04-20 10:37:10|259.02|256.72|259.01|256.71|259.02|256.72|259.01|256.71|4
1650451040000|2022-04-20 10:37:20|259.02|256.72|259.04|256.74|259.04|256.74|259.02|256.72|2
1650451050000|2022-04-20 10:37:30|259.02|256.72|259.03|256.73|259.03|256.73|259.02|256.72|2
1650451060000|2022-04-20 10:37:40|259.01|256.71|259.02|256.72|259.02|256.72|259.01|256.71|2
1650451070000|2022-04-20 10:37:50|259.03|256.73|259.27|256.97|259.38|257.08|259.03|256.73|17
1650451080000|2022-04-20 10:38:00|259.26|256.96|258.97|256.67|259.26|256.96|258.97|256.67|15
1650451090000|2022-04-20 10:38:10|258.98|256.68|259.24|256.94|259.29|256.99|258.98|256.68|11
1650451100000|2022-04-20 10:38:20|259.22|256.92|259.05|256.75|259.22|256.92|259.03|256.73|13
1650451110000|2022-04-20 10:38:30|259.06|256.76|259.04|256.74|259.06|256.76|259.02|256.72|7
1650451120000|2022-04-20 10:38:40|259.03|256.73|259.18|256.88|259.22|256.92|259.03|256.73|7
1650451130000|2022-04-20 10:38:50|259.19|256.89|259.19|256.89|259.19|256.89|259.18|256.88|5
1650451140000|2022-04-20 10:39:00|259.15|256.85|258.97|256.67|259.15|256.85|258.97|256.67|11
1650451160000|2022-04-20 10:39:20|258.96|256.66|258.95|256.65|258.96|256.66|258.95|256.65|2
1650451170000|2022-04-20 10:39:30|258.96|256.66|258.76|256.46|258.97|256.67|258.7|256.4|21
1650451180000|2022-04-20 10:39:40|258.79|256.49|258.92|256.62|258.92|256.62|258.79|256.49|13
1650451190000|2022-04-20 10:39:50|258.91|256.61|258.93|256.63|258.93|256.63|258.91|256.61|3
1650451200000|2022-04-20 10:40:00|258.92|256.62|258.87|256.57|258.95|256.65|258.87|256.57|10
1650451210000|2022-04-20 10:40:10|258.84|256.54|258.86|256.56|258.87|256.57|258.83|256.53|11
1650451220000|2022-04-20 10:40:20|258.85|256.55|258.91|256.61|258.92|256.62|258.84|256.54|13
1650451230000|2022-04-20 10:40:30|258.92|256.62|258.86|256.56|258.98|256.68|258.85|256.55|13
1650451240000|2022-04-20 10:40:40|258.87|256.57|259.34|257.04|259.35|257.05|258.87|256.57|14
1650451250000|2022-04-20 10:40:50|259.33|257.03|259.39|257.09|259.4|257.1|259.33|257.03|6
1650451260000|2022-04-20 10:41:00|259.34|257.04|259.31|257.01|259.34|257.04|259.25|256.95|15
1650451270000|2022-04-20 10:41:10|259.32|257.02|259.32|257.02|259.32|257.02|259.31|257.01|3
1650451280000|2022-04-20 10:41:20|259.29|256.99|259.23|256.93|259.31|257.01|259.23|256.93|11
1650451290000|2022-04-20 10:41:30|259.24|256.94|259.26|256.96|259.26|256.96|259.2|256.9|5
1650451300000|2022-04-20 10:41:40|259.24|256.94|259.37|257.07|259.37|257.07|259.2|256.9|9
1650451310000|2022-04-20 10:41:50|259.36|257.06|259.56|257.26|259.66|257.36|259.36|257.06|23
1650451320000|2022-04-20 10:42:00|259.58|257.28|259.63|257.33|259.66|257.36|259.53|257.23|18
1650451330000|2022-04-20 10:42:10|259.58|257.28|259.74|257.44|259.84|257.54|259.58|257.28|25
1650451340000|2022-04-20 10:42:20|259.73|257.43|259.69|257.39|259.81|257.51|259.66|257.36|20
1650451350000|2022-04-20 10:42:30|259.68|257.38|259.66|257.36|259.71|257.41|259.62|257.32|17
1650451360000|2022-04-20 10:42:40|259.7|257.4|259.64|257.34|259.72|257.42|259.57|257.27|20
1650451370000|2022-04-20 10:42:50|259.63|257.33|259.65|257.35|259.66|257.36|259.61|257.31|8
1650451380000|2022-04-20 10:43:00|259.62|257.32|259.66|257.36|259.67|257.37|259.58|257.28|11
1650451390000|2022-04-20 10:43:10|259.69|257.39|259.75|257.45|259.87|257.57|259.69|257.39|19
1650451400000|2022-04-20 10:43:20|259.8|257.5|259.64|257.34|259.8|257.5|259.63|257.33|13
1650451410000|2022-04-20 10:43:30|259.63|257.33|259.67|257.37|259.68|257.38|259.63|257.33|9
1650451420000|2022-04-20 10:43:40|259.68|257.38|259.51|257.21|259.74|257.44|259.51|257.21|7
1650451430000|2022-04-20 10:43:50|259.52|257.22|259.33|257.03|259.52|257.22|259.26|256.96|19
1650451440000|2022-04-20 10:44:00|259.34|257.04|259.27|256.97|259.34|257.04|259.25|256.95|5
1650451450000|2022-04-20 10:44:10|259.23|256.93|259.33|257.03|259.36|257.06|259.23|256.93|16
1650451460000|2022-04-20 10:44:20|259.32|257.02|259.23|256.93|259.32|257.02|259.21|256.91|11
1650451470000|2022-04-20 10:44:30|259.24|256.94|259.33|257.03|259.34|257.04|259.22|256.92|9
1650451480000|2022-04-20 10:44:40|259.34|257.04|259.66|257.36|259.69|257.39|259.34|257.04|22
1650451490000|2022-04-20 10:44:50|259.58|257.28|259.61|257.31|259.65|257.35|259.52|257.22|18
1650451500000|2022-04-20 10:45:00|259.62|257.32|259.54|257.24|259.63|257.33|259.52|257.22|16
1650451510000|2022-04-20 10:45:10|259.51|257.21|259.6|257.3|259.6|257.3|259.49|257.19|11
1650451520000|2022-04-20 10:45:20|259.59|257.29|259.67|257.37|259.67|257.37|259.58|257.28|9
1650451530000|2022-04-20 10:45:30|259.66|257.36|259.7|257.4|259.72|257.42|259.66|257.36|8
1650451540000|2022-04-20 10:45:40|259.71|257.41|259.69|257.39|259.73|257.43|259.67|257.37|8
1650451550000|2022-04-20 10:45:50|259.68|257.38|259.74|257.44|259.75|257.45|259.67|257.37|7
1650451560000|2022-04-20 10:46:00|259.73|257.43|259.68|257.38|259.77|257.47|259.68|257.38|14
1650451570000|2022-04-20 10:46:10|259.67|257.37|259.67|257.37|259.69|257.39|259.67|257.37|3
1650451580000|2022-04-20 10:46:20|259.68|257.38|259.58|257.28|259.68|257.38|259.57|257.27|14
1650451590000|2022-04-20 10:46:30|259.57|257.27|259.61|257.31|259.61|257.31|259.53|257.23|9
1650451600000|2022-04-20 10:46:40|259.6|257.3|259.63|257.33|259.64|257.34|259.6|257.3|7
1650451610000|2022-04-20 10:46:50|259.62|257.32|259.63|257.33|259.63|257.33|259.56|257.26|9
1650451620000|2022-04-20 10:47:00|259.6|257.3|259.61|257.31|259.67|257.37|259.6|257.3|7
1650451630000|2022-04-20 10:47:10|259.62|257.32|259.69|257.39|259.71|257.41|259.62|257.32|7
1650451640000|2022-04-20 10:47:20|259.68|257.38|259.66|257.36|259.7|257.4|259.66|257.36|7
1650451650000|2022-04-20 10:47:30|259.64|257.34|259.65|257.35|259.65|257.35|259.63|257.33|4
1650451660000|2022-04-20 10:47:40|259.64|257.34|259.71|257.41|259.72|257.42|259.63|257.33|10
1650451670000|2022-04-20 10:47:50|259.69|257.39|259.71|257.41|259.71|257.41|259.69|257.39|2
1650451680000|2022-04-20 10:48:00|259.72|257.42|259.76|257.46|259.79|257.49|259.72|257.42|10
1650451690000|2022-04-20 10:48:10|259.77|257.47|259.76|257.46|259.78|257.48|259.75|257.45|5
1650451700000|2022-04-20 10:48:20|259.75|257.45|259.7|257.4|259.78|257.48|259.7|257.4|13
1650451710000|2022-04-20 10:48:30|259.69|257.39|259.61|257.31|259.69|257.39|259.61|257.31|9
1650451720000|2022-04-20 10:48:40|259.6|257.3|259.59|257.29|259.6|257.3|259.57|257.27|4
1650451730000|2022-04-20 10:48:50|259.6|257.3|259.67|257.37|259.74|257.44|259.57|257.27|10
1650451740000|2022-04-20 10:49:00|259.65|257.35|259.67|257.37|259.71|257.41|259.65|257.35|4
1650451750000|2022-04-20 10:49:10|259.68|257.38|259.73|257.43|259.73|257.43|259.67|257.37|5
1650451760000|2022-04-20 10:49:20|259.74|257.44|259.77|257.47|259.77|257.47|259.69|257.39|9
1650451770000|2022-04-20 10:49:30|259.76|257.46|259.86|257.56|259.86|257.56|259.76|257.46|9
1650451780000|2022-04-20 10:49:40|259.88|257.58|259.81|257.51|259.91|257.61|259.78|257.48|16
1650451790000|2022-04-20 10:49:50|259.84|257.54|259.85|257.55|259.87|257.57|259.84|257.54|7
1650451800000|2022-04-20 10:50:00|259.9|257.6|259.8|257.5|259.91|257.61|259.8|257.5|12
1650451810000|2022-04-20 10:50:10|259.81|257.51|259.8|257.5|259.82|257.52|259.73|257.43|8
1650451820000|2022-04-20 10:50:20|259.75|257.45|259.74|257.44|259.75|257.45|259.7|257.4|6
1650451830000|2022-04-20 10:50:30|259.73|257.43|259.67|257.37|259.74|257.44|259.61|257.31|12
1650451840000|2022-04-20 10:50:40|259.66|257.36|259.8|257.5|259.83|257.53|259.66|257.36|9
1650451850000|2022-04-20 10:50:50|259.79|257.49|259.84|257.54|259.84|257.54|259.79|257.49|8
1650451860000|2022-04-20 10:51:00|259.87|257.57|259.87|257.57|259.88|257.58|259.82|257.52|9
1650451870000|2022-04-20 10:51:10|259.86|257.56|259.86|257.56|259.87|257.57|259.85|257.55|9
1650451880000|2022-04-20 10:51:20|259.84|257.54|259.81|257.51|259.84|257.54|259.79|257.49|7
1650451890000|2022-04-20 10:51:30|259.8|257.5|259.74|257.44|259.8|257.5|259.73|257.43|13
1650451900000|2022-04-20 10:51:40|259.75|257.45|259.81|257.51|259.83|257.53|259.75|257.45|15
1650451910000|2022-04-20 10:51:50|259.79|257.49|259.81|257.51|259.82|257.52|259.79|257.49|8
1650451920000|2022-04-20 10:52:00|259.8|257.5|259.72|257.42|259.81|257.51|259.72|257.42|11
1650451930000|2022-04-20 10:52:10|259.73|257.43|259.71|257.41|259.73|257.43|259.67|257.37|6
1650451940000|2022-04-20 10:52:20|259.7|257.4|259.71|257.41|259.71|257.41|259.7|257.4|2
1650451950000|2022-04-20 10:52:30|259.7|257.4|259.73|257.43|259.76|257.46|259.68|257.38|7
1650451960000|2022-04-20 10:52:40|259.71|257.41|259.79|257.49|259.81|257.51|259.69|257.39|6
1650451970000|2022-04-20 10:52:50|259.81|257.51|259.75|257.45|259.84|257.54|259.75|257.45|9
1650451980000|2022-04-20 10:53:00|259.76|257.46|259.74|257.44|259.83|257.53|259.74|257.44|11
1650451990000|2022-04-20 10:53:10|259.75|257.45|259.74|257.44|259.77|257.47|259.74|257.44|6
1650452000000|2022-04-20 10:53:20|259.73|257.43|259.73|257.43|259.75|257.45|259.73|257.43|4
1650452010000|2022-04-20 10:53:30|259.74|257.44|259.71|257.41|259.74|257.44|259.71|257.41|4
1650452020000|2022-04-20 10:53:40|259.73|257.43|259.72|257.42|259.76|257.46|259.72|257.42|7
1650452030000|2022-04-20 10:53:50|259.73|257.43|259.65|257.35|259.73|257.43|259.65|257.35|5
1650452040000|2022-04-20 10:54:00|259.66|257.36|259.61|257.31|259.66|257.36|259.61|257.31|12
1650452050000|2022-04-20 10:54:10|259.6|257.3|259.67|257.37|259.67|257.37|259.53|257.23|13
1650452060000|2022-04-20 10:54:20|259.66|257.36|259.66|257.36|259.66|257.36|259.65|257.35|3
1650452070000|2022-04-20 10:54:30|259.65|257.35|259.65|257.35|259.66|257.36|259.65|257.35|5
1650452080000|2022-04-20 10:54:40|259.7|257.4|259.69|257.39|259.73|257.43|259.67|257.37|6
1650452090000|2022-04-20 10:54:50|259.7|257.4|259.74|257.44|259.74|257.44|259.69|257.39|7
1650452100000|2022-04-20 10:55:00|259.75|257.45|259.7|257.4|259.75|257.45|259.68|257.38|9
1650452110000|2022-04-20 10:55:10|259.69|257.39|259.61|257.31|259.69|257.39|259.59|257.29|9
1650452120000|2022-04-20 10:55:20|259.6|257.3|259.58|257.28|259.61|257.31|259.57|257.27|6
1650452130000|2022-04-20 10:55:30|259.59|257.29|259.56|257.26|259.61|257.31|259.56|257.26|5
1650452140000|2022-04-20 10:55:40|259.57|257.27|259.55|257.25|259.57|257.27|259.51|257.21|8
1650452150000|2022-04-20 10:55:50|259.56|257.26|259.54|257.24|259.58|257.28|259.53|257.23|5
1650452160000|2022-04-20 10:56:00|259.52|257.22|259.6|257.3|259.6|257.3|259.52|257.22|15
1650452170000|2022-04-20 10:56:10|259.59|257.29|259.62|257.32|259.65|257.35|259.55|257.25|7
1650452180000|2022-04-20 10:56:20|259.67|257.37|259.73|257.43|259.73|257.43|259.65|257.35|5
1650452190000|2022-04-20 10:56:30|259.68|257.38|259.73|257.43|259.79|257.49|259.68|257.38|6
1650452200000|2022-04-20 10:56:40|259.72|257.42|259.65|257.35|259.73|257.43|259.63|257.33|9
1650452220000|2022-04-20 10:57:00|259.61|257.31|259.63|257.33|259.64|257.34|259.61|257.31|3
1650452230000|2022-04-20 10:57:10|259.68|257.38|259.63|257.33|259.68|257.38|259.63|257.33|2
1650452250000|2022-04-20 10:57:30|259.62|257.32|259.63|257.33|259.66|257.36|259.62|257.32|5
1650452260000|2022-04-20 10:57:40|259.62|257.32|259.62|257.32|259.62|257.32|259.62|257.32|1
1650452270000|2022-04-20 10:57:50|259.61|257.31|259.67|257.37|259.67|257.37|259.61|257.31|6
1650452280000|2022-04-20 10:58:00|259.66|257.36|259.7|257.4|259.74|257.44|259.66|257.36|9
1650452290000|2022-04-20 10:58:10|259.69|257.39|259.71|257.41|259.71|257.41|259.68|257.38|6
1650452300000|2022-04-20 10:58:20|259.69|257.39|259.72|257.42|259.73|257.43|259.69|257.39|4
1650452310000|2022-04-20 10:58:30|259.73|257.43|259.78|257.48|259.79|257.49|259.73|257.43|6
1650452320000|2022-04-20 10:58:40|259.79|257.49|259.79|257.49|259.79|257.49|259.79|257.49|1
1650452330000|2022-04-20 10:58:50|259.78|257.48|259.79|257.49|259.8|257.5|259.78|257.48|6
1650452340000|2022-04-20 10:59:00|259.78|257.48|259.7|257.4|259.8|257.5|259.7|257.4|10
1650452350000|2022-04-20 10:59:10|259.69|257.39|259.79|257.49|259.79|257.49|259.68|257.38|6
1650452360000|2022-04-20 10:59:20|259.78|257.48|259.78|257.48|259.78|257.48|259.78|257.48|1
1650452370000|2022-04-20 10:59:30|259.79|257.49|259.78|257.48|259.8|257.5|259.78|257.48|7
1650452380000|2022-04-20 10:59:40|259.79|257.49|259.74|257.44|259.8|257.5|259.73|257.43|9
1650452390000|2022-04-20 10:59:50|259.75|257.45|259.78|257.48|259.79|257.49|259.75|257.45|3
1650452400000|2022-04-20 11:00:00|259.79|257.49|259.84|257.54|259.84|257.54|259.78|257.48|13
1650452410000|2022-04-20 11:00:10|259.85|257.55|259.74|257.44|259.85|257.55|259.74|257.44|12
1650452420000|2022-04-20 11:00:20|259.73|257.43|259.7|257.4|259.73|257.43|259.69|257.39|8
1650452430000|2022-04-20 11:00:30|259.72|257.42|259.57|257.27|259.72|257.42|259.57|257.27|20
1650452440000|2022-04-20 11:00:40|259.58|257.28|259.6|257.3|259.61|257.31|259.57|257.27|4
1650452450000|2022-04-20 11:00:50|259.54|257.24|259.4|257.1|259.54|257.24|259.39|257.09|9
1650452460000|2022-04-20 11:01:00|259.39|257.09|259.31|257.01|259.4|257.1|259.27|256.97|17
1650452470000|2022-04-20 11:01:10|259.3|257|259.23|256.93|259.3|257|259.23|256.93|16
1650452480000|2022-04-20 11:01:20|259.22|256.92|258.97|256.67|259.22|256.92|258.96|256.66|21
1650452490000|2022-04-20 11:01:30|258.96|256.66|258.86|256.56|258.99|256.69|258.86|256.56|11
1650452500000|2022-04-20 11:01:40|258.89|256.59|259.01|256.71|259.02|256.72|258.89|256.59|6
1650452510000|2022-04-20 11:01:50|259.02|256.72|259.01|256.71|259.04|256.74|258.97|256.67|16
1650452520000|2022-04-20 11:02:00|259|256.7|259.12|256.82|259.12|256.82|258.97|256.67|8
1650452530000|2022-04-20 11:02:10|259.13|256.83|259.13|256.83|259.14|256.84|259.13|256.83|3
1650452540000|2022-04-20 11:02:20|259.14|256.84|259.2|256.9|259.23|256.93|259.11|256.81|15
1650452550000|2022-04-20 11:02:30|259.21|256.91|259.21|256.91|259.23|256.93|259.16|256.86|14
1650452560000|2022-04-20 11:02:40|259.22|256.92|259.19|256.89|259.22|256.92|259.18|256.88|13
1650452570000|2022-04-20 11:02:50|259.2|256.9|259.17|256.87|259.2|256.9|259.17|256.87|3
1650452580000|2022-04-20 11:03:00|259.16|256.86|259.01|256.71|259.17|256.87|258.96|256.66|14
1650452590000|2022-04-20 11:03:10|259|256.7|258.96|256.66|259|256.7|258.94|256.64|11
1650452600000|2022-04-20 11:03:20|258.97|256.67|258.94|256.64|258.98|256.68|258.94|256.64|11
1650452610000|2022-04-20 11:03:30|258.92|256.62|258.79|256.49|258.92|256.62|258.79|256.49|16
1650452620000|2022-04-20 11:03:40|258.8|256.5|258.73|256.43|258.84|256.54|258.73|256.43|15
1650452630000|2022-04-20 11:03:50|258.74|256.44|258.77|256.47|258.79|256.49|258.72|256.42|12
1650452640000|2022-04-20 11:04:00|258.78|256.48|258.71|256.41|258.78|256.48|258.68|256.38|14
1650452650000|2022-04-20 11:04:10|258.7|256.4|258.7|256.4|258.76|256.46|258.7|256.4|9
1650452660000|2022-04-20 11:04:20|258.71|256.41|258.69|256.39|258.75|256.45|258.68|256.38|5
1650452670000|2022-04-20 11:04:30|258.7|256.4|258.77|256.47|258.8|256.5|258.7|256.4|11
1650452680000|2022-04-20 11:04:40|258.79|256.49|258.81|256.51|258.81|256.51|258.79|256.49|3
1650452690000|2022-04-20 11:04:50|258.79|256.49|258.74|256.44|258.81|256.51|258.74|256.44|8
1650452700000|2022-04-20 11:05:00|258.75|256.45|258.71|256.41|258.8|256.5|258.71|256.41|10
1650452710000|2022-04-20 11:05:10|258.72|256.42|258.69|256.39|258.73|256.43|258.68|256.38|8
1650452720000|2022-04-20 11:05:20|258.68|256.38|258.67|256.37|258.68|256.38|258.67|256.37|6
1650452730000|2022-04-20 11:05:30|258.66|256.36|258.56|256.26|258.7|256.4|258.55|256.25|14
1650452740000|2022-04-20 11:05:40|258.54|256.24|258.42|256.12|258.57|256.27|258.41|256.11|18
1650452750000|2022-04-20 11:05:50|258.4|256.1|258.44|256.14|258.45|256.15|258.38|256.08|8
1650452760000|2022-04-20 11:06:00|258.45|256.15|258.45|256.15|258.52|256.22|258.45|256.15|12
1650452770000|2022-04-20 11:06:10|258.42|256.12|258.37|256.07|258.42|256.12|258.36|256.06|13
1650452780000|2022-04-20 11:06:20|258.41|256.11|258.48|256.18|258.48|256.18|258.4|256.1|14
1650452790000|2022-04-20 11:06:30|258.49|256.19|258.54|256.24|258.58|256.28|258.49|256.19|12
1650452800000|2022-04-20 11:06:40|258.52|256.22|258.5|256.2|258.58|256.28|258.49|256.19|17
1650452810000|2022-04-20 11:06:50|258.49|256.19|258.5|256.2|258.5|256.2|258.46|256.16|11
1650452820000|2022-04-20 11:07:00|258.49|256.19|258.46|256.16|258.49|256.19|258.43|256.13|8
1650452830000|2022-04-20 11:07:10|258.45|256.15|258.53|256.23|258.53|256.23|258.44|256.14|11
1650452840000|2022-04-20 11:07:20|258.55|256.25|258.62|256.32|258.63|256.33|258.55|256.25|19
1650452850000|2022-04-20 11:07:30|258.61|256.31|258.6|256.3|258.65|256.35|258.6|256.3|6
1650452860000|2022-04-20 11:07:40|258.61|256.31|258.6|256.3|258.63|256.33|258.6|256.3|4
1650452870000|2022-04-20 11:07:50|258.62|256.32|258.66|256.36|258.66|256.36|258.57|256.27|9
1650452880000|2022-04-20 11:08:00|258.67|256.37|258.69|256.39|258.69|256.39|258.67|256.37|3
1650452890000|2022-04-20 11:08:10|258.64|256.34|258.69|256.39|258.69|256.39|258.64|256.34|3
1650452900000|2022-04-20 11:08:20|258.66|256.36|258.65|256.35|258.66|256.36|258.65|256.35|2
1650452910000|2022-04-20 11:08:30|258.64|256.34|258.64|256.34|258.67|256.37|258.64|256.34|6
1650452920000|2022-04-20 11:08:40|258.65|256.35|258.61|256.31|258.66|256.36|258.6|256.3|8
1650452930000|2022-04-20 11:08:50|258.62|256.32|258.66|256.36|258.67|256.37|258.61|256.31|8
1650452940000|2022-04-20 11:09:00|258.67|256.37|258.62|256.32|258.68|256.38|258.59|256.29|11
1650452950000|2022-04-20 11:09:10|258.61|256.31|258.62|256.32|258.65|256.35|258.61|256.31|3
1650452960000|2022-04-20 11:09:20|258.57|256.27|258.59|256.29|258.66|256.36|258.57|256.27|14
1650452970000|2022-04-20 11:09:30|258.58|256.28|258.55|256.25|258.6|256.3|258.54|256.24|11
1650452980000|2022-04-20 11:09:40|258.56|256.26|258.57|256.27|258.62|256.32|258.56|256.26|5
1650452990000|2022-04-20 11:09:50|258.58|256.28|258.57|256.27|258.58|256.28|258.56|256.26|4
1650453000000|2022-04-20 11:10:00|258.58|256.28|258.61|256.31|258.65|256.35|258.58|256.28|14
1650453010000|2022-04-20 11:10:10|258.62|256.32|258.63|256.33|258.69|256.39|258.61|256.31|9
1650453020000|2022-04-20 11:10:20|258.68|256.38|258.58|256.28|258.68|256.38|258.56|256.26|10
1650453030000|2022-04-20 11:10:30|258.59|256.29|258.59|256.29|258.6|256.3|258.59|256.29|5
1650453040000|2022-04-20 11:10:40|258.62|256.32|258.56|256.26|258.62|256.32|258.55|256.25|8
1650453050000|2022-04-20 11:10:50|258.6|256.3|258.68|256.38|258.68|256.38|258.58|256.28|8
1650453060000|2022-04-20 11:11:00|258.62|256.32|258.56|256.26|258.62|256.32|258.56|256.26|4
1650453070000|2022-04-20 11:11:10|258.57|256.27|258.57|256.27|258.59|256.29|258.56|256.26|8
1650453080000|2022-04-20 11:11:20|258.61|256.31|258.64|256.34|258.64|256.34|258.61|256.31|8
1650453090000|2022-04-20 11:11:30|258.63|256.33|258.64|256.34|258.64|256.34|258.63|256.33|4
1650453100000|2022-04-20 11:11:40|258.63|256.33|258.63|256.33|258.63|256.33|258.63|256.33|1
1650453110000|2022-04-20 11:11:50|258.62|256.32|258.74|256.44|258.75|256.45|258.62|256.32|10
1650453120000|2022-04-20 11:12:00|258.75|256.45|258.81|256.51|258.86|256.56|258.75|256.45|10
1650453130000|2022-04-20 11:12:10|258.76|256.46|258.76|256.46|258.76|256.46|258.76|256.46|1
1650453140000|2022-04-20 11:12:20|258.83|256.53|258.83|256.53|258.83|256.53|258.81|256.51|3
1650453150000|2022-04-20 11:12:30|258.81|256.51|258.81|256.51|258.81|256.51|258.81|256.51|1
1650453160000|2022-04-20 11:12:40|258.82|256.52|258.81|256.51|258.82|256.52|258.81|256.51|4
1650453170000|2022-04-20 11:12:50|258.8|256.5|258.71|256.41|258.81|256.51|258.69|256.39|9
1650453180000|2022-04-20 11:13:00|258.72|256.42|258.71|256.41|258.73|256.43|258.7|256.4|8
1650453190000|2022-04-20 11:13:10|258.72|256.42|258.71|256.41|258.72|256.42|258.71|256.41|2
1650453200000|2022-04-20 11:13:20|258.72|256.42|258.74|256.44|258.74|256.44|258.72|256.42|2
1650453210000|2022-04-20 11:13:30|258.69|256.39|258.69|256.39|258.69|256.39|258.67|256.37|3
1650453220000|2022-04-20 11:13:40|258.74|256.44|258.73|256.43|258.74|256.44|258.73|256.43|2
1650453230000|2022-04-20 11:13:50|258.74|256.44|258.75|256.45|258.8|256.5|258.73|256.43|8
1650453240000|2022-04-20 11:14:00|258.73|256.43|258.76|256.46|258.78|256.48|258.73|256.43|15
1650453250000|2022-04-20 11:14:10|258.77|256.47|258.83|256.53|258.87|256.57|258.76|256.46|6
1650453260000|2022-04-20 11:14:20|258.82|256.52|258.82|256.52|258.85|256.55|258.8|256.5|7
1650453270000|2022-04-20 11:14:30|258.81|256.51|258.81|256.51|258.82|256.52|258.81|256.51|3
1650453280000|2022-04-20 11:14:40|258.82|256.52|258.82|256.52|258.86|256.56|258.81|256.51|8
1650453290000|2022-04-20 11:14:50|258.8|256.5|258.8|256.5|258.85|256.55|258.77|256.47|11
1650453300000|2022-04-20 11:15:00|258.84|256.54|258.76|256.46|258.84|256.54|258.75|256.45|10
1650453310000|2022-04-20 11:15:10|258.77|256.47|258.84|256.54|258.84|256.54|258.74|256.44|11
1650453320000|2022-04-20 11:15:20|258.9|256.6|258.87|256.57|258.94|256.64|258.87|256.57|4
1650453330000|2022-04-20 11:15:30|258.88|256.58|258.91|256.61|258.92|256.62|258.88|256.58|8
1650453340000|2022-04-20 11:15:40|258.9|256.6|258.9|256.6|258.96|256.66|258.85|256.55|9
1650453350000|2022-04-20 11:15:50|258.89|256.59|258.89|256.59|258.95|256.65|258.88|256.58|10
1650453360000|2022-04-20 11:16:00|258.88|256.58|258.84|256.54|258.92|256.62|258.8|256.5|9
1650453370000|2022-04-20 11:16:10|258.85|256.55|258.82|256.52|258.88|256.58|258.77|256.47|10
1650453380000|2022-04-20 11:16:20|258.84|256.54|258.91|256.61|258.96|256.66|258.84|256.54|14
1650453390000|2022-04-20 11:16:30|258.92|256.62|258.89|256.59|258.93|256.63|258.89|256.59|5
1650453400000|2022-04-20 11:16:40|258.88|256.58|258.81|256.51|258.88|256.58|258.78|256.48|9
1650453410000|2022-04-20 11:16:50|258.82|256.52|258.82|256.52|258.83|256.53|258.82|256.52|3
1650453420000|2022-04-20 11:17:00|258.81|256.51|258.89|256.59|258.97|256.67|258.78|256.48|15
1650453430000|2022-04-20 11:17:10|258.9|256.6|258.91|256.61|258.92|256.62|258.89|256.59|9
1650453440000|2022-04-20 11:17:20|258.9|256.6|258.92|256.62|258.94|256.64|258.9|256.6|8
1650453450000|2022-04-20 11:17:30|258.96|256.66|258.97|256.67|258.97|256.67|258.96|256.66|2
1650453460000|2022-04-20 11:17:40|258.98|256.68|258.96|256.66|258.99|256.69|258.96|256.66|5
1650453470000|2022-04-20 11:17:50|258.98|256.68|258.97|256.67|258.99|256.69|258.97|256.67|9
1650453480000|2022-04-20 11:18:00|258.98|256.68|258.97|256.67|259.11|256.81|258.97|256.67|9
1650453490000|2022-04-20 11:18:10|258.99|256.69|259.17|256.87|259.17|256.87|258.99|256.69|4
1650453500000|2022-04-20 11:18:20|259.18|256.88|259.17|256.87|259.18|256.88|259.16|256.86|3
1650453510000|2022-04-20 11:18:30|259.19|256.89|259.18|256.88|259.21|256.91|259.12|256.82|6
1650453520000|2022-04-20 11:18:40|259.17|256.87|259.17|256.87|259.18|256.88|259.17|256.87|3
1650453530000|2022-04-20 11:18:50|259.18|256.88|259.2|256.9|259.22|256.92|259.18|256.88|4
1650453540000|2022-04-20 11:19:00|259.21|256.91|259.2|256.9|259.21|256.91|259.2|256.9|2
1650453550000|2022-04-20 11:19:10|259.22|256.92|259.22|256.92|259.22|256.92|259.22|256.92|1
1650453560000|2022-04-20 11:19:20|259.2|256.9|259.26|256.96|259.26|256.96|259.2|256.9|4
1650453570000|2022-04-20 11:19:30|259.27|256.97|259.29|256.99|259.29|256.99|259.27|256.97|2
1650453580000|2022-04-20 11:19:40|259.28|256.98|259.27|256.97|259.3|257|259.26|256.96|7
1650453590000|2022-04-20 11:19:50|259.2|256.9|259.27|256.97|259.27|256.97|259.2|256.9|2
1650453600000|2022-04-20 11:20:00|259.2|256.9|259.28|256.98|259.28|256.98|259.2|256.9|7
1650453610000|2022-04-20 11:20:10|259.3|257|259.3|257|259.33|257.03|259.3|257|3
1650453620000|2022-04-20 11:20:20|259.32|257.02|259.36|257.06|259.38|257.08|259.3|257|7
1650453630000|2022-04-20 11:20:30|259.38|257.08|259.37|257.07|259.39|257.09|259.36|257.06|4
1650453640000|2022-04-20 11:20:40|259.32|257.02|259.3|257|259.38|257.08|259.3|257|5
1650453650000|2022-04-20 11:20:50|259.36|257.06|259.39|257.09|259.45|257.15|259.35|257.05|6
1650453660000|2022-04-20 11:21:00|259.41|257.11|259.53|257.23|259.53|257.23|259.39|257.09|14
1650453670000|2022-04-20 11:21:10|259.54|257.24|259.63|257.33|259.65|257.35|259.54|257.24|9
1650453680000|2022-04-20 11:21:20|259.68|257.38|259.55|257.25|259.7|257.4|259.55|257.25|10
1650453690000|2022-04-20 11:21:30|259.6|257.3|259.41|257.11|259.62|257.32|259.38|257.08|19
1650453700000|2022-04-20 11:21:40|259.42|257.12|259.46|257.16|259.49|257.19|259.36|257.06|14
1650453710000|2022-04-20 11:21:50|259.44|257.14|259.63|257.33|259.63|257.33|259.44|257.14|12
1650453720000|2022-04-20 11:22:00|259.62|257.32|259.63|257.33|259.66|257.36|259.59|257.29|6
1650453730000|2022-04-20 11:22:10|259.64|257.34|259.67|257.37|259.68|257.38|259.62|257.32|8
1650453740000|2022-04-20 11:22:20|259.71|257.41|259.71|257.41|259.74|257.44|259.71|257.41|7
1650453750000|2022-04-20 11:22:30|259.72|257.42|259.75|257.45|259.75|257.45|259.68|257.38|8
1650453760000|2022-04-20 11:22:40|259.8|257.5|259.75|257.45|259.8|257.5|259.75|257.45|3
1650453770000|2022-04-20 11:22:50|259.76|257.46|259.75|257.45|259.79|257.49|259.75|257.45|3
1650453780000|2022-04-20 11:23:00|259.77|257.47|259.76|257.46|259.82|257.52|259.75|257.45|8
1650453790000|2022-04-20 11:23:10|259.77|257.47|259.77|257.47|259.77|257.47|259.77|257.47|1
1650453800000|2022-04-20 11:23:20|259.76|257.46|259.73|257.43|259.76|257.46|259.73|257.43|2
1650453810000|2022-04-20 11:23:30|259.76|257.46|259.78|257.48|259.83|257.53|259.76|257.46|6
1650453830000|2022-04-20 11:23:50|259.81|257.51|259.86|257.56|259.86|257.56|259.78|257.48|7
1650453840000|2022-04-20 11:24:00|259.83|257.53|259.73|257.43|259.83|257.53|259.73|257.43|7
1650453860000|2022-04-20 11:24:20|259.76|257.46|259.75|257.45|259.81|257.51|259.75|257.45|5
1650453870000|2022-04-20 11:24:30|259.76|257.46|259.78|257.48|259.8|257.5|259.7|257.4|6
1650453890000|2022-04-20 11:24:50|259.76|257.46|259.76|257.46|259.78|257.48|259.73|257.43|4
1650453900000|2022-04-20 11:25:00|259.73|257.43|259.76|257.46|259.81|257.51|259.73|257.43|7
1650453910000|2022-04-20 11:25:10|259.75|257.45|259.88|257.58|259.88|257.58|259.73|257.43|12
1650453920000|2022-04-20 11:25:20|259.85|257.55|259.86|257.56|259.9|257.6|259.85|257.55|8
1650453930000|2022-04-20 11:25:30|259.88|257.58|259.87|257.57|259.93|257.63|259.86|257.56|6
1650453940000|2022-04-20 11:25:40|259.85|257.55|259.96|257.66|260.02|257.72|259.85|257.55|12
1650453950000|2022-04-20 11:25:50|259.95|257.65|259.94|257.64|259.96|257.66|259.94|257.64|4
1650453960000|2022-04-20 11:26:00|259.97|257.67|259.97|257.67|259.98|257.68|259.94|257.64|5
1650453970000|2022-04-20 11:26:10|259.94|257.64|259.97|257.67|259.97|257.67|259.92|257.62|3
1650453980000|2022-04-20 11:26:20|259.96|257.66|260.19|257.89|260.23|257.93|259.96|257.66|16
1650453990000|2022-04-20 11:26:30|260.2|257.9|260.21|257.91|260.21|257.91|260.16|257.86|10
1650454000000|2022-04-20 11:26:40|260.2|257.9|260.2|257.9|260.21|257.91|260.2|257.9|3
1650454010000|2022-04-20 11:26:50|260.21|257.91|260.2|257.9|260.21|257.91|260.2|257.9|2
1650454020000|2022-04-20 11:27:00|260.17|257.87|260.19|257.89|260.22|257.92|260.17|257.87|6
1650454030000|2022-04-20 11:27:10|260.21|257.91|260.29|257.99|260.29|257.99|260.21|257.91|14
1650454040000|2022-04-20 11:27:20|260.28|257.98|260.3|258|260.3|258|260.28|257.98|7
1650454050000|2022-04-20 11:27:30|260.28|257.98|260.24|257.94|260.28|257.98|260.24|257.94|4
1650454060000|2022-04-20 11:27:40|260.22|257.92|260.35|258.05|260.35|258.05|260.22|257.92|6
1650454070000|2022-04-20 11:27:50|260.36|258.06|260.34|258.04|260.37|258.07|260.32|258.02|8
1650454080000|2022-04-20 11:28:00|260.35|258.05|260.36|258.06|260.37|258.07|260.27|257.97|11
1650454090000|2022-04-20 11:28:10|260.37|258.07|260.37|258.07|260.37|258.07|260.34|258.04|6
1650454100000|2022-04-20 11:28:20|260.38|258.08|260.3|258|260.38|258.08|260.3|258|9
1650454110000|2022-04-20 11:28:30|260.28|257.98|260.29|257.99|260.31|258.01|260.26|257.96|8
1650454120000|2022-04-20 11:28:40|260.3|258|260.39|258.09|260.39|258.09|260.3|258|10
1650454130000|2022-04-20 11:28:50|260.4|258.1|260.4|258.1|260.4|258.1|260.4|258.1|1
1650454140000|2022-04-20 11:29:00|260.37|258.07|260.36|258.06|260.38|258.08|260.35|258.05|8
1650454150000|2022-04-20 11:29:10|260.35|258.05|260.34|258.04|260.35|258.05|260.34|258.04|2
1650454160000|2022-04-20 11:29:20|260.29|257.99|260.35|258.05|260.35|258.05|260.29|257.99|3
1650454170000|2022-04-20 11:29:30|260.36|258.06|260.4|258.1|260.4|258.1|260.36|258.06|7
1650454180000|2022-04-20 11:29:40|260.39|258.09|260.37|258.07|260.41|258.11|260.37|258.07|7
1650454190000|2022-04-20 11:29:50|260.38|258.08|260.41|258.11|260.41|258.11|260.37|258.07|8
1650454200000|2022-04-20 11:30:00|260.39|258.09|260.41|258.11|260.42|258.12|260.39|258.09|9
1650454210000|2022-04-20 11:30:10|260.43|258.13|260.45|258.15|260.45|258.15|260.43|258.13|8
1650454220000|2022-04-20 11:30:20|260.46|258.16|260.66|258.36|260.66|258.36|260.45|258.15|11
1650454230000|2022-04-20 11:30:30|260.68|258.38|260.85|258.55|260.92|258.62|260.68|258.38|12
1650454240000|2022-04-20 11:30:40|260.83|258.53|260.94|258.64|260.98|258.68|260.83|258.53|15
1650454250000|2022-04-20 11:30:50|260.92|258.62|261.26|258.96|261.43|259.13|260.92|258.62|23
1650454260000|2022-04-20 11:31:00|261.23|258.93|261.17|258.87|261.23|258.93|260.97|258.67|20
1650454270000|2022-04-20 11:31:10|261.18|258.88|260.77|258.47|261.18|258.88|260.77|258.47|22
1650454280000|2022-04-20 11:31:20|260.76|258.46|260.78|258.48|260.81|258.51|260.73|258.43|12
1650454290000|2022-04-20 11:31:30|260.77|258.47|260.83|258.53|260.84|258.54|260.75|258.45|15
1650454300000|2022-04-20 11:31:40|260.82|258.52|260.93|258.63|260.95|258.65|260.82|258.52|14
1650454310000|2022-04-20 11:31:50|260.92|258.62|260.92|258.62|260.92|258.62|260.9|258.6|9
1650454320000|2022-04-20 11:32:00|260.9|258.6|260.9|258.6|260.97|258.67|260.88|258.58|14
1650454330000|2022-04-20 11:32:10|260.91|258.61|260.82|258.52|260.94|258.64|260.82|258.52|16
1650454340000|2022-04-20 11:32:20|260.84|258.54|260.88|258.58|260.91|258.61|260.84|258.54|14
1650454350000|2022-04-20 11:32:30|260.87|258.57|260.9|258.6|260.9|258.6|260.87|258.57|10
1650454360000|2022-04-20 11:32:40|260.95|258.65|261.26|258.96|261.26|258.96|260.93|258.63|14
1650454370000|2022-04-20 11:32:50|261.23|258.93|261.29|258.99|261.29|258.99|261.15|258.85|13
1650454380000|2022-04-20 11:33:00|261.28|258.98|261.31|259.01|261.34|259.04|261.27|258.97|11
1650454390000|2022-04-20 11:33:10|261.2|258.9|261.31|259.01|261.32|259.02|261.2|258.9|8
1650454420000|2022-04-20 11:33:40|261.29|258.99|261.29|258.99|261.29|258.99|261.29|258.99|1
1650454430000|2022-04-20 11:33:50|261.27|258.97|261.27|258.97|261.27|258.97|261.19|258.89|7
1650454440000|2022-04-20 11:34:00|261.3|259|261.33|259.03|261.33|259.03|261.28|258.98|11
1650454450000|2022-04-20 11:34:10|261.29|258.99|261.07|258.77|261.29|258.99|261.07|258.77|7
1650454460000|2022-04-20 11:34:20|261.01|258.71|261.01|258.71|261.07|258.77|260.98|258.68|11
1650454470000|2022-04-20 11:34:30|260.97|258.67|260.91|258.61|260.98|258.68|260.87|258.57|16
1650454480000|2022-04-20 11:34:40|260.94|258.64|261.02|258.72|261.02|258.72|260.9|258.6|11
1650454490000|2022-04-20 11:34:50|261.03|258.73|261.07|258.77|261.22|258.92|261.03|258.73|11
1650454500000|2022-04-20 11:35:00|261.06|258.76|260.93|258.63|261.06|258.76|260.91|258.61|17
1650454510000|2022-04-20 11:35:10|260.92|258.62|261.01|258.71|261.07|258.77|260.92|258.62|14
1650454520000|2022-04-20 11:35:20|261|258.7|260.88|258.58|261|258.7|260.88|258.58|10
1650454530000|2022-04-20 11:35:30|260.87|258.57|260.75|258.45|260.9|258.6|260.74|258.44|9
1650454540000|2022-04-20 11:35:40|260.76|258.46|260.78|258.48|260.8|258.5|260.76|258.46|9
1650454550000|2022-04-20 11:35:50|260.77|258.47|260.82|258.52|260.83|258.53|260.75|258.45|11
1650454560000|2022-04-20 11:36:00|260.83|258.53|260.82|258.52|260.84|258.54|260.81|258.51|4
1650454570000|2022-04-20 11:36:10|260.8|258.5|260.76|258.46|260.84|258.54|260.76|258.46|8
1650454580000|2022-04-20 11:36:20|260.75|258.45|260.57|258.27|260.76|258.46|260.57|258.27|15
1650454590000|2022-04-20 11:36:30|260.59|258.29|260.66|258.36|260.68|258.38|260.59|258.29|13
1650454600000|2022-04-20 11:36:40|260.65|258.35|260.74|258.44|260.75|258.45|260.65|258.35|6
1650454610000|2022-04-20 11:36:50|260.75|258.45|260.76|258.46|260.77|258.47|260.74|258.44|5
1650454620000|2022-04-20 11:37:00|260.78|258.48|260.8|258.5|260.8|258.5|260.78|258.48|2
1650454630000|2022-04-20 11:37:10|260.77|258.47|260.78|258.48|260.8|258.5|260.77|258.47|5
1650454640000|2022-04-20 11:37:20|260.77|258.47|260.84|258.54|260.86|258.56|260.77|258.47|10
1650454650000|2022-04-20 11:37:30|260.83|258.53|260.83|258.53|260.83|258.53|260.78|258.48|8
1650454660000|2022-04-20 11:37:40|260.84|258.54|260.84|258.54|260.84|258.54|260.83|258.53|3
1650454670000|2022-04-20 11:37:50|260.85|258.55|260.93|258.63|260.97|258.67|260.84|258.54|11
1650454680000|2022-04-20 11:38:00|260.96|258.66|261.01|258.71|261.04|258.74|260.95|258.65|9
1650454690000|2022-04-20 11:38:10|261|258.7|261.02|258.72|261.04|258.74|261|258.7|5
1650454700000|2022-04-20 11:38:20|261.01|258.71|261.01|258.71|261.01|258.71|261|258.7|3
1650454710000|2022-04-20 11:38:30|261.02|258.72|261.05|258.75|261.1|258.8|261.02|258.72|4
1650454720000|2022-04-20 11:38:40|261.1|258.8|261.21|258.91|261.21|258.91|261.1|258.8|4
1650454730000|2022-04-20 11:38:50|261.16|258.86|261.26|258.96|261.27|258.97|261.16|258.86|5
1650454740000|2022-04-20 11:39:00|261.23|258.93|261.26|258.96|261.26|258.96|261.23|258.93|3
1650454750000|2022-04-20 11:39:10|261.25|258.95|261.28|258.98|261.28|258.98|261.25|258.95|3
1650454760000|2022-04-20 11:39:20|261.25|258.95|261.78|259.48|261.8|259.5|261.25|258.95|23
1650454770000|2022-04-20 11:39:30|261.77|259.47|261.8|259.5|261.87|259.57|261.68|259.38|30
1650454780000|2022-04-20 11:39:40|261.82|259.52|261.74|259.44|261.86|259.56|261.74|259.44|15
1650454790000|2022-04-20 11:39:50|261.7|259.4|261.64|259.34|261.85|259.55|261.64|259.34|22
1650454800000|2022-04-20 11:40:00|261.61|259.31|261.66|259.36|261.75|259.45|261.56|259.26|19
1650454810000|2022-04-20 11:40:10|261.64|259.34|261.68|259.38|261.68|259.38|261.52|259.22|22
1650454820000|2022-04-20 11:40:20|261.69|259.39|261.63|259.33|261.72|259.42|261.47|259.17|17
1650454830000|2022-04-20 11:40:30|261.62|259.32|261.54|259.24|261.62|259.32|261.47|259.17|18
1650454840000|2022-04-20 11:40:40|261.56|259.26|261.72|259.42|261.72|259.42|261.53|259.23|14
1650454850000|2022-04-20 11:40:50|261.7|259.4|261.65|259.35|261.73|259.43|261.65|259.35|18
1650454860000|2022-04-20 11:41:00|261.64|259.34|261.58|259.28|261.66|259.36|261.58|259.28|9
1650454870000|2022-04-20 11:41:10|261.52|259.22|261.6|259.3|261.6|259.3|261.52|259.22|9
1650454880000|2022-04-20 11:41:20|261.58|259.28|261.48|259.18|261.61|259.31|261.37|259.07|20
1650454890000|2022-04-20 11:41:30|261.49|259.19|261.45|259.15|261.49|259.19|261.34|259.04|25
1650454900000|2022-04-20 11:41:40|261.44|259.14|261.31|259.01|261.46|259.16|261.31|259.01|19
1650454910000|2022-04-20 11:41:50|261.35|259.05|261.11|258.81|261.37|259.07|261.11|258.81|19
1650454920000|2022-04-20 11:42:00|261.12|258.82|261.2|258.9|261.22|258.92|261.12|258.82|22
1650454930000|2022-04-20 11:42:10|261.19|258.89|261.23|258.93|261.34|259.04|261.19|258.89|18
1650454940000|2022-04-20 11:42:20|261.25|258.95|261.02|258.72|261.26|258.96|261.02|258.72|16
1650454950000|2022-04-20 11:42:30|261.01|258.71|261.2|258.9|261.23|258.93|260.93|258.63|17
1650454960000|2022-04-20 11:42:40|261.19|258.89|261.33|259.03|261.33|259.03|261.18|258.88|10
1650454970000|2022-04-20 11:42:50|261.3|259|261.33|259.03|261.33|259.03|261.17|258.87|18
1650454980000|2022-04-20 11:43:00|261.32|259.02|261.43|259.13|261.43|259.13|261.22|258.92|17
1650454990000|2022-04-20 11:43:10|261.44|259.14|261.36|259.06|261.46|259.16|261.35|259.05|26
1650455000000|2022-04-20 11:43:20|261.4|259.1|261.47|259.17|261.53|259.23|261.4|259.1|18
1650455010000|2022-04-20 11:43:30|261.46|259.16|261.46|259.16|261.54|259.24|261.46|259.16|19
1650455020000|2022-04-20 11:43:40|261.45|259.15|261.48|259.18|261.54|259.24|261.45|259.15|20
1650455030000|2022-04-20 11:43:50|261.5|259.2|261.46|259.16|261.5|259.2|261.44|259.14|18
1650455040000|2022-04-20 11:44:00|261.45|259.15|261.45|259.15|261.46|259.16|261.44|259.14|7
1650455050000|2022-04-20 11:44:10|261.48|259.18|261.45|259.15|261.52|259.22|261.45|259.15|9
1650455060000|2022-04-20 11:44:20|261.47|259.17|261.58|259.28|261.58|259.28|261.4|259.1|17
1650455070000|2022-04-20 11:44:30|261.57|259.27|261.64|259.34|261.69|259.39|261.57|259.27|23
1650455080000|2022-04-20 11:44:40|261.65|259.35|261.45|259.15|261.65|259.35|261.43|259.13|21
1650455090000|2022-04-20 11:44:50|261.44|259.14|261.44|259.14|261.45|259.15|261.44|259.14|5
1650455100000|2022-04-20 11:45:00|261.42|259.12|261.3|259|261.42|259.12|261.3|259|15
1650455110000|2022-04-20 11:45:10|261.29|258.99|261.32|259.02|261.32|259.02|261.23|258.93|8
1650455120000|2022-04-20 11:45:20|261.31|259.01|261.28|258.98|261.4|259.1|261.28|258.98|5
1650455130000|2022-04-20 11:45:30|261.27|258.97|261.27|258.97|261.31|259.01|261.27|258.97|7
1650455140000|2022-04-20 11:45:40|261.28|258.98|261.42|259.12|261.47|259.17|261.27|258.97|16
1650455150000|2022-04-20 11:45:50|261.41|259.11|261.5|259.2|261.51|259.21|261.4|259.1|19
1650455160000|2022-04-20 11:46:00|261.49|259.19|261.52|259.22|261.53|259.23|261.48|259.18|9
1650455170000|2022-04-20 11:46:10|261.53|259.23|261.47|259.17|261.53|259.23|261.42|259.12|10
1650455180000|2022-04-20 11:46:20|261.46|259.16|261.39|259.09|261.49|259.19|261.39|259.09|14
1650455190000|2022-04-20 11:46:30|261.37|259.07|261.42|259.12|261.44|259.14|261.37|259.07|10
1650455200000|2022-04-20 11:46:40|261.41|259.11|261.31|259.01|261.41|259.11|261.3|259|10
1650455210000|2022-04-20 11:46:50|261.3|259|261.23|258.93|261.33|259.03|261.22|258.92|8
1650455220000|2022-04-20 11:47:00|261.22|258.92|261.16|258.86|261.23|258.93|261.14|258.84|7
1650455230000|2022-04-20 11:47:10|261.17|258.87|261.21|258.91|261.21|258.91|261.17|258.87|4
1650455240000|2022-04-20 11:47:20|261.19|258.89|261.27|258.97|261.31|259.01|261.19|258.89|15
1650455250000|2022-04-20 11:47:30|261.25|258.95|261.18|258.88|261.25|258.95|261.18|258.88|12
1650455260000|2022-04-20 11:47:40|261.19|258.89|260.78|258.48|261.19|258.89|260.78|258.48|15
1650455270000|2022-04-20 11:47:50|260.75|258.45|260.62|258.32|260.75|258.45|260.62|258.32|17
1650455280000|2022-04-20 11:48:00|260.63|258.33|260.47|258.17|260.63|258.33|260.45|258.15|12
1650455290000|2022-04-20 11:48:10|260.45|258.15|260.24|257.94|260.46|258.16|260.24|257.94|17
1650455300000|2022-04-20 11:48:20|260.23|257.93|260.17|257.87|260.24|257.94|260.17|257.87|6
1650455310000|2022-04-20 11:48:30|260.16|257.86|260.01|257.71|260.19|257.89|260|257.7|13
1650455320000|2022-04-20 11:48:40|259.99|257.69|260.24|257.94|260.24|257.94|259.98|257.68|16
1650455330000|2022-04-20 11:48:50|260.25|257.95|260.28|257.98|260.33|258.03|260.23|257.93|9
1650455340000|2022-04-20 11:49:00|260.27|257.97|260.2|257.9|260.29|257.99|260.2|257.9|5
1650455350000|2022-04-20 11:49:10|260.22|257.92|260.28|257.98|260.28|257.98|260.22|257.92|9
1650455360000|2022-04-20 11:49:20|260.27|257.97|260.34|258.04|260.36|258.06|260.25|257.95|11
1650455370000|2022-04-20 11:49:30|260.35|258.05|260.29|257.99|260.35|258.05|260.28|257.98|11
1650455380000|2022-04-20 11:49:40|260.3|258|260.84|258.54|260.98|258.68|260.3|258|25
1650455390000|2022-04-20 11:49:50|260.89|258.59|260.58|258.28|260.89|258.59|260.58|258.28|23
1650455400000|2022-04-20 11:50:00|260.57|258.27|261.24|258.94|261.39|259.09|260.57|258.27|28
1650455410000|2022-04-20 11:50:10|261.19|258.89|261.29|258.99|261.36|259.06|261.09|258.79|23
1650455420000|2022-04-20 11:50:20|261.3|259|261.19|258.89|261.34|259.04|261.05|258.75|29
1650455430000|2022-04-20 11:50:30|261.18|258.88|260.89|258.59|261.2|258.9|260.84|258.54|19
1650455440000|2022-04-20 11:50:40|260.9|258.6|260.86|258.56|260.9|258.6|260.85|258.55|11
1650455450000|2022-04-20 11:50:50|260.85|258.55|260.75|258.45|260.87|258.57|260.74|258.44|26
1650455460000|2022-04-20 11:51:00|260.76|258.46|260.76|258.46|260.8|258.5|260.75|258.45|10
1650455470000|2022-04-20 11:51:10|260.75|258.45|260.78|258.48|260.82|258.52|260.72|258.42|16
1650455480000|2022-04-20 11:51:20|260.77|258.47|260.78|258.48|260.82|258.52|260.75|258.45|12
1650455490000|2022-04-20 11:51:30|260.79|258.49|260.78|258.48|260.81|258.51|260.78|258.48|7
1650455500000|2022-04-20 11:51:40|260.79|258.49|260.7|258.4|260.81|258.51|260.7|258.4|15
1650455510000|2022-04-20 11:51:50|260.71|258.41|260.71|258.41|260.72|258.42|260.7|258.4|13
1650455520000|2022-04-20 11:52:00|260.72|258.42|260.72|258.42|260.72|258.42|260.7|258.4|6
1650455530000|2022-04-20 11:52:10|260.71|258.41|260.64|258.34|260.73|258.43|260.63|258.33|15
1650455540000|2022-04-20 11:52:20|260.63|258.33|260.59|258.29|260.67|258.37|260.59|258.29|12
1650455550000|2022-04-20 11:52:30|260.6|258.3|260.74|258.44|260.75|258.45|260.58|258.28|14
1650455560000|2022-04-20 11:52:40|260.75|258.45|260.81|258.51|260.81|258.51|260.74|258.44|12
1650455570000|2022-04-20 11:52:50|260.79|258.49|260.78|258.48|260.81|258.51|260.78|258.48|11
1650455580000|2022-04-20 11:53:00|260.77|258.47|260.91|258.61|260.91|258.61|260.77|258.47|20
1650455590000|2022-04-20 11:53:10|260.92|258.62|260.83|258.53|260.92|258.62|260.82|258.52|10
1650455600000|2022-04-20 11:53:20|260.82|258.52|260.94|258.64|260.96|258.66|260.82|258.52|8
1650455610000|2022-04-20 11:53:30|260.93|258.63|260.95|258.65|260.97|258.67|260.93|258.63|4
1650455620000|2022-04-20 11:53:40|260.96|258.66|261.01|258.71|261.03|258.73|260.96|258.66|9
1650455640000|2022-04-20 11:54:00|261|258.7|261.05|258.75|261.22|258.92|261|258.7|12
1650455650000|2022-04-20 11:54:10|261|258.7|261|258.7|261.01|258.71|261|258.7|5
1650455660000|2022-04-20 11:54:20|261.01|258.71|261.23|258.93|261.28|258.98|261|258.7|13
1650455670000|2022-04-20 11:54:30|261.24|258.94|261.22|258.92|261.25|258.95|261.22|258.92|5
1650455680000|2022-04-20 11:54:40|261.18|258.88|261.17|258.87|261.21|258.91|261.14|258.84|15
1650455690000|2022-04-20 11:54:50|261.19|258.89|261.01|258.71|261.22|258.92|261.01|258.71|11
1650455700000|2022-04-20 11:55:00|261.03|258.73|261.23|258.93|261.28|258.98|261.03|258.73|19
1650455710000|2022-04-20 11:55:10|261.22|258.92|260.99|258.69|261.22|258.92|260.99|258.69|8
1650455720000|2022-04-20 11:55:20|260.98|258.68|261.01|258.71|261.14|258.84|260.88|258.58|17
1650455730000|2022-04-20 11:55:30|261.1|258.8|261.16|258.86|261.21|258.91|261.1|258.8|18
1650455740000|2022-04-20 11:55:40|261.15|258.85|260.96|258.66|261.15|258.85|260.96|258.66|5
1650455750000|2022-04-20 11:55:50|260.97|258.67|260.9|258.6|261.02|258.72|260.9|258.6|10
1650455760000|2022-04-20 11:56:00|260.91|258.61|261.19|258.89|261.2|258.9|260.91|258.61|11
1650455770000|2022-04-20 11:56:10|261.16|258.86|261.29|258.99|261.29|258.99|261.14|258.84|9
1650455780000|2022-04-20 11:56:20|261.28|258.98|261.3|259|261.36|259.06|261.26|258.96|9
1650455790000|2022-04-20 11:56:30|261.31|259.01|261.27|258.97|261.34|259.04|261.27|258.97|12
1650455800000|2022-04-20 11:56:40|261.28|258.98|261.34|259.04|261.34|259.04|261.28|258.98|10
1650455810000|2022-04-20 11:56:50|261.29|258.99|261.29|258.99|261.34|259.04|261.28|258.98|18
1650455820000|2022-04-20 11:57:00|261.3|259|261.32|259.02|261.34|259.04|261.3|259|8
1650455830000|2022-04-20 11:57:10|261.31|259.01|261.28|258.98|261.33|259.03|261.24|258.94|8
1650455840000|2022-04-20 11:57:20|261.29|258.99|261.25|258.95|261.29|258.99|261.17|258.87|19
1650455850000|2022-04-20 11:57:30|261.26|258.96|261.27|258.97|261.32|259.02|261.19|258.89|22
1650455860000|2022-04-20 11:57:40|261.28|258.98|261.27|258.97|261.3|259|261.27|258.97|9
1650455870000|2022-04-20 11:57:50|261.29|258.99|261.3|259|261.3|259|261.29|258.99|2
1650455880000|2022-04-20 11:58:00|261.28|258.98|261.34|259.04|261.34|259.04|261.26|258.96|13
1650455890000|2022-04-20 11:58:10|261.37|259.07|261.39|259.09|261.39|259.09|261.36|259.06|15
1650455900000|2022-04-20 11:58:20|261.37|259.07|261.4|259.1|261.4|259.1|261.36|259.06|5
1650455910000|2022-04-20 11:58:30|261.38|259.08|261.46|259.16|261.46|259.16|261.35|259.05|12
1650455920000|2022-04-20 11:58:40|261.45|259.15|261.4|259.1|261.48|259.18|261.4|259.1|3
1650455930000|2022-04-20 11:58:50|261.48|259.18|261.44|259.14|261.48|259.18|261.44|259.14|6
1650455940000|2022-04-20 11:59:00|261.45|259.15|261.52|259.22|261.55|259.25|261.45|259.15|10
1650455950000|2022-04-20 11:59:10|261.53|259.23|261.45|259.15|261.53|259.23|261.45|259.15|4
1650455960000|2022-04-20 11:59:20|261.43|259.13|261.41|259.11|261.5|259.2|261.4|259.1|11
1650455970000|2022-04-20 11:59:30|261.4|259.1|261.4|259.1|261.4|259.1|261.39|259.09|3
1650455980000|2022-04-20 11:59:40|261.37|259.07|261.37|259.07|261.37|259.07|261.37|259.07|1
1650455990000|2022-04-20 11:59:50|261.39|259.09|261.26|258.96|261.39|259.09|261.05|258.75|16
1650456000000|2022-04-20 12:00:00|261.27|258.97|261.31|259.01|261.39|259.09|261.27|258.97|16
1650456010000|2022-04-20 12:00:10|261.3|259|261.42|259.12|261.43|259.13|261.3|259|15
1650456020000|2022-04-20 12:00:20|261.43|259.13|261.4|259.1|261.51|259.21|261.35|259.05|25
1650456030000|2022-04-20 12:00:30|261.39|259.09|261.33|259.03|261.4|259.1|261.33|259.03|8
1650456040000|2022-04-20 12:00:40|261.31|259.01|261.38|259.08|261.44|259.14|261.31|259.01|24
1650456050000|2022-04-20 12:00:50|261.39|259.09|261.38|259.08|261.4|259.1|261.37|259.07|8
1650456060000|2022-04-20 12:01:00|261.39|259.09|261.46|259.16|261.46|259.16|261.38|259.08|15
1650456070000|2022-04-20 12:01:10|261.47|259.17|261.42|259.12|261.49|259.19|261.39|259.09|17
1650456080000|2022-04-20 12:01:20|261.43|259.13|261.47|259.17|261.49|259.19|261.43|259.13|10
1650456090000|2022-04-20 12:01:30|261.48|259.18|261.5|259.2|261.5|259.2|261.47|259.17|4
1650456100000|2022-04-20 12:01:40|261.49|259.19|261.43|259.13|261.49|259.19|261.42|259.12|12
1650456110000|2022-04-20 12:01:50|261.44|259.14|261.42|259.12|261.44|259.14|261.41|259.11|9
1650456120000|2022-04-20 12:02:00|261.43|259.13|261.43|259.13|261.49|259.19|261.43|259.13|13
1650456130000|2022-04-20 12:02:10|261.42|259.12|261.43|259.13|261.43|259.13|261.42|259.12|2
1650456140000|2022-04-20 12:02:20|261.42|259.12|261.42|259.12|261.42|259.12|261.42|259.12|1
1650456150000|2022-04-20 12:02:30|261.44|259.14|261.44|259.14|261.44|259.14|261.44|259.14|1
1650456160000|2022-04-20 12:02:40|261.43|259.13|261.43|259.13|261.43|259.13|261.41|259.11|9
1650456170000|2022-04-20 12:02:50|261.44|259.14|261.39|259.09|261.44|259.14|261.39|259.09|6
1650456180000|2022-04-20 12:03:00|261.37|259.07|261.37|259.07|261.4|259.1|261.37|259.07|4
1650456190000|2022-04-20 12:03:10|261.39|259.09|261.43|259.13|261.44|259.14|261.39|259.09|6
1650456200000|2022-04-20 12:03:20|261.44|259.14|261.39|259.09|261.44|259.14|261.39|259.09|4
1650456210000|2022-04-20 12:03:30|261.42|259.12|261.41|259.11|261.46|259.16|261.41|259.11|8
1650456220000|2022-04-20 12:03:40|261.39|259.09|261.39|259.09|261.41|259.11|261.38|259.08|7
1650456230000|2022-04-20 12:03:50|261.38|259.08|261.35|259.05|261.41|259.11|261.31|259.01|13
1650456240000|2022-04-20 12:04:00|261.36|259.06|261.35|259.05|261.36|259.06|261.33|259.03|6
1650456250000|2022-04-20 12:04:10|261.34|259.04|261.36|259.06|261.38|259.08|261.34|259.04|5
1650456260000|2022-04-20 12:04:20|261.45|259.15|261.42|259.12|261.45|259.15|261.38|259.08|12
1650456270000|2022-04-20 12:04:30|261.39|259.09|261.42|259.12|261.43|259.13|261.39|259.09|3
1650456280000|2022-04-20 12:04:40|261.38|259.08|261.41|259.11|261.41|259.11|261.38|259.08|2
1650456290000|2022-04-20 12:04:50|261.38|259.08|261.36|259.06|261.41|259.11|261.35|259.05|11
1650456300000|2022-04-20 12:05:00|261.35|259.05|261.44|259.14|261.46|259.16|261.35|259.05|18
1650456310000|2022-04-20 12:05:10|261.43|259.13|261.42|259.12|261.46|259.16|261.39|259.09|8
1650456320000|2022-04-20 12:05:20|261.46|259.16|261.46|259.16|261.46|259.16|261.44|259.14|3
1650456330000|2022-04-20 12:05:30|261.41|259.11|261.45|259.15|261.45|259.15|261.39|259.09|8
1650456340000|2022-04-20 12:05:40|261.44|259.14|261.43|259.13|261.45|259.15|261.37|259.07|7
1650456350000|2022-04-20 12:05:50|261.37|259.07|261.27|258.97|261.39|259.09|261.26|258.96|13
1650456360000|2022-04-20 12:06:00|261.26|258.96|261.17|258.87|261.26|258.96|261.17|258.87|8
1650456370000|2022-04-20 12:06:10|261.14|258.84|260.99|258.69|261.14|258.84|260.93|258.63|10
1650456380000|2022-04-20 12:06:20|261|258.7|261.15|258.85|261.16|258.86|261|258.7|10
1650456390000|2022-04-20 12:06:30|261.14|258.84|261.2|258.9|261.23|258.93|261.14|258.84|6
1650456400000|2022-04-20 12:06:40|261.21|258.91|261.21|258.91|261.21|258.91|261.2|258.9|3
1650456410000|2022-04-20 12:06:50|261.23|258.93|261.22|258.92|261.24|258.94|261.22|258.92|6
1650456420000|2022-04-20 12:07:00|261.19|258.89|261.21|258.91|261.28|258.98|261.17|258.87|15
1650456430000|2022-04-20 12:07:10|261.18|258.88|261.14|258.84|261.18|258.88|261.05|258.75|15
1650456440000|2022-04-20 12:07:20|261.15|258.85|261.15|258.85|261.15|258.85|261.14|258.84|3
1650456450000|2022-04-20 12:07:30|261.18|258.88|261.17|258.87|261.25|258.95|261.17|258.87|8
1650456460000|2022-04-20 12:07:40|261.2|258.9|261.14|258.84|261.2|258.9|261.05|258.75|9
1650456470000|2022-04-20 12:07:50|261.15|258.85|261.14|258.84|261.15|258.85|261.14|258.84|2
1650456480000|2022-04-20 12:08:00|261.03|258.73|260.96|258.66|261.03|258.73|260.96|258.66|6
1650456490000|2022-04-20 12:08:10|260.94|258.64|260.88|258.58|260.96|258.66|260.88|258.58|7
1650456500000|2022-04-20 12:08:20|260.87|258.57|260.8|258.5|260.87|258.57|260.79|258.49|13
1650456510000|2022-04-20 12:08:30|260.84|258.54|260.83|258.53|260.87|258.57|260.83|258.53|10
1650456520000|2022-04-20 12:08:40|260.82|258.52|260.78|258.48|260.82|258.52|260.77|258.47|10
1650456530000|2022-04-20 12:08:50|260.79|258.49|260.75|258.45|260.81|258.51|260.75|258.45|5
1650456540000|2022-04-20 12:09:00|260.77|258.47|260.77|258.47|260.79|258.49|260.76|258.46|5
1650456550000|2022-04-20 12:09:10|260.76|258.46|260.71|258.41|260.76|258.46|260.67|258.37|15
1650456560000|2022-04-20 12:09:20|260.75|258.45|260.73|258.43|260.75|258.45|260.73|258.43|11
1650456570000|2022-04-20 12:09:30|260.74|258.44|260.73|258.43|260.74|258.44|260.7|258.4|12
1650456580000|2022-04-20 12:09:40|260.74|258.44|260.58|258.28|260.74|258.44|260.58|258.28|12
1650456590000|2022-04-20 12:09:50|260.59|258.29|260.4|258.1|260.59|258.29|260.4|258.1|13
1650456600000|2022-04-20 12:10:00|260.37|258.07|260.32|258.02|260.4|258.1|260.32|258.02|8
1650456610000|2022-04-20 12:10:10|260.33|258.03|260.21|257.91|260.33|258.03|260.21|257.91|8
1650456620000|2022-04-20 12:10:20|260.17|257.87|260.23|257.93|260.23|257.93|260.17|257.87|5
1650456630000|2022-04-20 12:10:30|260.2|257.9|260.34|258.04|260.34|258.04|260.2|257.9|22
1650456640000|2022-04-20 12:10:40|260.33|258.03|260.42|258.12|260.46|258.16|260.33|258.03|24
1650456650000|2022-04-20 12:10:50|260.41|258.11|260.38|258.08|260.41|258.11|260.36|258.06|8
1650456660000|2022-04-20 12:11:00|260.35|258.05|260.39|258.09|260.4|258.1|260.35|258.05|4
1650456670000|2022-04-20 12:11:10|260.37|258.07|260.35|258.05|260.37|258.07|260.29|257.99|12
1650456680000|2022-04-20 12:11:20|260.34|258.04|260.32|258.02|260.34|258.04|260.32|258.02|5
1650456720000|2022-04-20 12:12:00|260.29|257.99|260.29|257.99|260.29|257.99|260.15|257.85|21
1650456730000|2022-04-20 12:12:10|260.3|258|260.26|257.96|260.39|258.09|260.19|257.89|18
1650456740000|2022-04-20 12:12:20|260.21|257.91|260.28|257.98|260.28|257.98|260.21|257.91|12
1650456750000|2022-04-20 12:12:30|260.27|257.97|260.23|257.93|260.27|257.97|260.22|257.92|11
1650456760000|2022-04-20 12:12:40|260.22|257.92|260.2|257.9|260.22|257.92|260.2|257.9|3
1650456770000|2022-04-20 12:12:50|260.18|257.88|260.21|257.91|260.23|257.93|260.18|257.88|5
1650456780000|2022-04-20 12:13:00|260.19|257.89|259.83|257.53|260.19|257.89|259.83|257.53|22
1650456790000|2022-04-20 12:13:10|259.88|257.58|259.72|257.42|259.9|257.6|259.7|257.4|13
1650456800000|2022-04-20 12:13:20|259.73|257.43|259.72|257.42|259.79|257.49|259.72|257.42|10
1650456810000|2022-04-20 12:13:30|259.71|257.41|259.75|257.45|259.75|257.45|259.7|257.4|8
1650456820000|2022-04-20 12:13:40|259.74|257.44|259.92|257.62|259.92|257.62|259.73|257.43|13
1650456830000|2022-04-20 12:13:50|260|257.7|259.92|257.62|260|257.7|259.9|257.6|11
1650456840000|2022-04-20 12:14:00|259.93|257.63|259.95|257.65|259.96|257.66|259.93|257.63|9
1650456850000|2022-04-20 12:14:10|259.94|257.64|260.08|257.78|260.09|257.79|259.92|257.62|12
1650456860000|2022-04-20 12:14:20|260.11|257.81|259.98|257.68|260.11|257.81|259.98|257.68|8
1650456870000|2022-04-20 12:14:30|260|257.7|259.98|257.68|260|257.7|259.98|257.68|3
1650456880000|2022-04-20 12:14:40|259.92|257.62|259.92|257.62|259.92|257.62|259.92|257.62|1
1650456890000|2022-04-20 12:14:50|259.91|257.61|259.88|257.58|259.91|257.61|259.87|257.57|4
1650456900000|2022-04-20 12:15:00|259.89|257.59|259.85|257.55|259.9|257.6|259.85|257.55|8
1650456910000|2022-04-20 12:15:10|259.88|257.58|259.86|257.56|259.88|257.58|259.85|257.55|3
1650456920000|2022-04-20 12:15:20|259.85|257.55|259.88|257.58|259.91|257.61|259.85|257.55|4
1650456930000|2022-04-20 12:15:30|259.9|257.6|259.94|257.64|259.94|257.64|259.9|257.6|5
1650456940000|2022-04-20 12:15:40|259.92|257.62|259.8|257.5|259.98|257.68|259.8|257.5|10
1650456950000|2022-04-20 12:15:50|259.79|257.49|259.79|257.49|259.79|257.49|259.78|257.48|3
1650456960000|2022-04-20 12:16:00|259.78|257.48|259.79|257.49|259.82|257.52|259.78|257.48|7
1650456970000|2022-04-20 12:16:10|259.83|257.53|259.85|257.55|259.86|257.56|259.81|257.51|10
1650456980000|2022-04-20 12:16:20|259.86|257.56|259.88|257.58|259.9|257.6|259.86|257.56|7
1650456990000|2022-04-20 12:16:30|259.87|257.57|259.87|257.57|259.88|257.58|259.83|257.53|6
1650457000000|2022-04-20 12:16:40|259.86|257.56|259.84|257.54|259.87|257.57|259.84|257.54|6
1650457010000|2022-04-20 12:16:50|259.85|257.55|259.79|257.49|259.85|257.55|259.78|257.48|11
1650457020000|2022-04-20 12:17:00|259.8|257.5|259.85|257.55|259.87|257.57|259.74|257.44|14
1650457030000|2022-04-20 12:17:10|259.84|257.54|259.84|257.54|259.91|257.61|259.79|257.49|10
1650457040000|2022-04-20 12:17:20|259.86|257.56|259.87|257.57|259.92|257.62|259.86|257.56|6
1650457050000|2022-04-20 12:17:30|259.84|257.54|259.91|257.61|259.93|257.63|259.84|257.54|11
1650457060000|2022-04-20 12:17:40|259.93|257.63|260|257.7|260|257.7|259.93|257.63|4
1650457070000|2022-04-20 12:17:50|260.22|257.92|260.28|257.98|260.39|258.09|260.22|257.92|6
1650457080000|2022-04-20 12:18:00|260.4|258.1|260.38|258.08|260.4|258.1|260.37|258.07|5
1650457090000|2022-04-20 12:18:10|260.36|258.06|260.36|258.06|260.36|258.06|260.36|258.06|1
1650457100000|2022-04-20 12:18:20|260.42|258.12|260.4|258.1|260.45|258.15|260.39|258.09|10
1650457110000|2022-04-20 12:18:30|260.39|258.09|260.39|258.09|260.39|258.09|260.39|258.09|1
1650457120000|2022-04-20 12:18:40|260.49|258.19|260.47|258.17|260.5|258.2|260.46|258.16|6
1650457130000|2022-04-20 12:18:50|260.46|258.16|260.47|258.17|260.49|258.19|260.45|258.15|8
1650457140000|2022-04-20 12:19:00|260.49|258.19|260.47|258.17|260.49|258.19|260.46|258.16|6
1650457150000|2022-04-20 12:19:10|260.46|258.16|260.28|257.98|260.46|258.16|260.28|257.98|9
1650457160000|2022-04-20 12:19:20|260.29|257.99|260.31|258.01|260.32|258.02|260.29|257.99|5
1650457170000|2022-04-20 12:19:30|260.25|257.95|260.26|257.96|260.27|257.97|260.25|257.95|4
1650457180000|2022-04-20 12:19:40|260.25|257.95|260.03|257.73|260.27|257.97|260.03|257.73|8
1650457190000|2022-04-20 12:19:50|260.02|257.72|260.2|257.9|260.21|257.91|259.96|257.66|11
1650457200000|2022-04-20 12:20:00|260.21|257.91|260.23|257.93|260.24|257.94|260.19|257.89|17
1650457210000|2022-04-20 12:20:10|260.27|257.97|260.35|258.05|260.35|258.05|260.27|257.97|8
1650457220000|2022-04-20 12:20:20|260.36|258.06|260.37|258.07|260.39|258.09|260.33|258.03|11
1650457230000|2022-04-20 12:20:30|260.38|258.08|260.46|258.16|260.46|258.16|260.38|258.08|4
1650457240000|2022-04-20 12:20:40|260.51|258.21|260.46|258.16|260.51|258.21|260.45|258.15|4
1650457250000|2022-04-20 12:20:50|260.5|258.2|260.46|258.16|260.5|258.2|260.4|258.1|5
1650457260000|2022-04-20 12:21:00|260.45|258.15|260.45|258.15|260.47|258.17|260.45|258.15|5
1650457270000|2022-04-20 12:21:10|260.46|258.16|260.43|258.13|260.47|258.17|260.42|258.12|11
1650457280000|2022-04-20 12:21:20|260.42|258.12|260.42|258.12|260.42|258.12|260.42|258.12|1
1650457290000|2022-04-20 12:21:30|260.45|258.15|260.46|258.16|260.48|258.18|260.44|258.14|11
1650457310000|2022-04-20 12:21:50|260.49|258.19|260.42|258.12|260.49|258.19|260.4|258.1|7
1650457320000|2022-04-20 12:22:00|260.4|258.1|260.48|258.18|260.53|258.23|260.4|258.1|13
1650457330000|2022-04-20 12:22:10|260.49|258.19|260.57|258.27|260.57|258.27|260.49|258.19|10
1650457340000|2022-04-20 12:22:20|260.52|258.22|260.47|258.17|260.52|258.22|260.47|258.17|4
1650457350000|2022-04-20 12:22:30|260.51|258.21|260.51|258.21|260.53|258.23|260.5|258.2|6
1650457360000|2022-04-20 12:22:40|260.53|258.23|260.63|258.33|260.64|258.34|260.53|258.23|7
1650457370000|2022-04-20 12:22:50|260.62|258.32|260.49|258.19|260.62|258.32|260.49|258.19|10
1650457380000|2022-04-20 12:23:00|260.47|258.17|260.58|258.28|260.58|258.28|260.47|258.17|17
1650457390000|2022-04-20 12:23:10|260.57|258.27|260.63|258.33|260.66|258.36|260.57|258.27|13
1650457400000|2022-04-20 12:23:20|260.62|258.32|260.5|258.2|260.62|258.32|260.5|258.2|13
1650457410000|2022-04-20 12:23:30|260.51|258.21|260.57|258.27|260.66|258.36|260.49|258.19|12
1650457420000|2022-04-20 12:23:40|260.58|258.28|260.57|258.27|260.58|258.28|260.57|258.27|2
1650457430000|2022-04-20 12:23:50|260.56|258.26|260.56|258.26|260.56|258.26|260.56|258.26|1
1650457440000|2022-04-20 12:24:00|260.57|258.27|260.6|258.3|260.63|258.33|260.57|258.27|5
1650457450000|2022-04-20 12:24:10|260.66|258.36|260.67|258.37|260.73|258.43|260.6|258.3|12
1650457460000|2022-04-20 12:24:20|260.66|258.36|260.6|258.3|260.66|258.36|260.6|258.3|8
1650457470000|2022-04-20 12:24:30|260.52|258.22|260.52|258.22|260.6|258.3|260.51|258.21|7
1650457480000|2022-04-20 12:24:40|260.53|258.23|260.62|258.32|260.66|258.36|260.52|258.22|11
1650457490000|2022-04-20 12:24:50|260.61|258.31|260.62|258.32|260.66|258.36|260.6|258.3|7
1650457500000|2022-04-20 12:25:00|260.63|258.33|260.58|258.28|260.63|258.33|260.54|258.24|7
1650457510000|2022-04-20 12:25:10|260.61|258.31|260.59|258.29|260.61|258.31|260.57|258.27|9
1650457520000|2022-04-20 12:25:20|260.57|258.27|260.64|258.34|260.66|258.36|260.56|258.26|17
1650457530000|2022-04-20 12:25:30|260.63|258.33|260.64|258.34|260.65|258.35|260.63|258.33|6
1650457540000|2022-04-20 12:25:40|260.63|258.33|260.5|258.2|260.63|258.33|260.5|258.2|10
1650457550000|2022-04-20 12:25:50|260.48|258.18|260.57|258.27|260.59|258.29|260.47|258.17|11
1650457560000|2022-04-20 12:26:00|260.56|258.26|260.51|258.21|260.56|258.26|260.47|258.17|12
1650457570000|2022-04-20 12:26:10|260.52|258.22|260.49|258.19|260.53|258.23|260.49|258.19|3
1650457580000|2022-04-20 12:26:20|260.5|258.2|260.49|258.19|260.5|258.2|260.49|258.19|2
1650457590000|2022-04-20 12:26:30|260.52|258.22|260.47|258.17|260.52|258.22|260.47|258.17|6
1650457600000|2022-04-20 12:26:40|260.49|258.19|260.69|258.39|260.74|258.44|260.47|258.17|11
1650457610000|2022-04-20 12:26:50|260.68|258.38|260.62|258.32|260.69|258.39|260.58|258.28|12
1650457620000|2022-04-20 12:27:00|260.61|258.31|260.68|258.38|260.69|258.39|260.61|258.31|9
1650457630000|2022-04-20 12:27:10|260.75|258.45|260.84|258.54|260.87|258.57|260.74|258.44|15
1650457640000|2022-04-20 12:27:20|260.83|258.53|260.73|258.43|260.83|258.53|260.72|258.42|13
1650457650000|2022-04-20 12:27:30|260.72|258.42|260.62|258.32|260.75|258.45|260.62|258.32|12
1650457660000|2022-04-20 12:27:40|260.61|258.31|260.69|258.39|260.72|258.42|260.61|258.31|13
1650457670000|2022-04-20 12:27:50|260.7|258.4|260.76|258.46|260.83|258.53|260.7|258.4|6
1650457680000|2022-04-20 12:28:00|260.79|258.49|260.88|258.58|260.88|258.58|260.76|258.46|14
1650457690000|2022-04-20 12:28:10|260.82|258.52|260.89|258.59|260.89|258.59|260.81|258.51|13
1650457700000|2022-04-20 12:28:20|260.92|258.62|260.88|258.58|260.97|258.67|260.88|258.58|9
1650457710000|2022-04-20 12:28:30|260.87|258.57|260.82|258.52|260.87|258.57|260.82|258.52|4
1650457720000|2022-04-20 12:28:40|260.83|258.53|260.74|258.44|260.83|258.53|260.74|258.44|3
1650457730000|2022-04-20 12:28:50|260.73|258.43|260.72|258.42|260.73|258.43|260.71|258.41|4
1650457740000|2022-04-20 12:29:00|260.73|258.43|260.71|258.41|260.81|258.51|260.71|258.41|13
1650457750000|2022-04-20 12:29:10|260.72|258.42|260.7|258.4|260.8|258.5|260.7|258.4|6
1650457760000|2022-04-20 12:29:20|260.71|258.41|260.68|258.38|260.71|258.41|260.68|258.38|5
1650457770000|2022-04-20 12:29:30|260.7|258.4|260.62|258.32|260.71|258.41|260.61|258.31|9
1650457780000|2022-04-20 12:29:40|260.63|258.33|260.59|258.29|260.63|258.33|260.59|258.29|3
1650457800000|2022-04-20 12:30:00|260.57|258.27|260.6|258.3|260.63|258.33|260.54|258.24|6
1650457810000|2022-04-20 12:30:10|260.61|258.31|260.61|258.31|260.61|258.31|260.61|258.31|1
1650457820000|2022-04-20 12:30:20|260.6|258.3|260.61|258.31|260.62|258.32|260.6|258.3|4
1650457830000|2022-04-20 12:30:30|260.62|258.32|260.61|258.31|260.65|258.35|260.6|258.3|4
1650457850000|2022-04-20 12:30:50|260.62|258.32|260.62|258.32|260.62|258.32|260.62|258.32|1
1650457860000|2022-04-20 12:31:00|260.61|258.31|260.63|258.33|260.63|258.33|260.61|258.31|4
1650457870000|2022-04-20 12:31:10|260.62|258.32|260.62|258.32|260.63|258.33|260.62|258.32|3
1650457880000|2022-04-20 12:31:20|260.63|258.33|260.69|258.39|260.7|258.4|260.63|258.33|12
1650457890000|2022-04-20 12:31:30|260.67|258.37|260.78|258.48|260.84|258.54|260.67|258.37|12
1650457900000|2022-04-20 12:31:40|260.76|258.46|260.8|258.5|260.8|258.5|260.76|258.46|6
1650457910000|2022-04-20 12:31:50|260.79|258.49|260.78|258.48|260.8|258.5|260.77|258.47|10
1650457920000|2022-04-20 12:32:00|260.76|258.46|260.72|258.42|260.78|258.48|260.71|258.41|11
1650457930000|2022-04-20 12:32:10|260.71|258.41|260.72|258.42|260.74|258.44|260.71|258.41|5
1650457940000|2022-04-20 12:32:20|260.71|258.41|260.7|258.4|260.71|258.41|260.69|258.39|3
1650457950000|2022-04-20 12:32:30|260.74|258.44|260.74|258.44|260.74|258.44|260.74|258.44|1
1650457960000|2022-04-20 12:32:40|260.73|258.43|260.73|258.43|260.74|258.44|260.73|258.43|3
1650457970000|2022-04-20 12:32:50|260.74|258.44|260.69|258.39|260.74|258.44|260.69|258.39|6
1650457980000|2022-04-20 12:33:00|260.68|258.38|260.69|258.39|260.69|258.39|260.67|258.37|11
1650457990000|2022-04-20 12:33:10|260.68|258.38|260.57|258.27|260.7|258.4|260.54|258.24|17
1650458000000|2022-04-20 12:33:20|260.58|258.28|260.51|258.21|260.64|258.34|260.51|258.21|9
1650458010000|2022-04-20 12:33:30|260.52|258.22|260.55|258.25|260.56|258.26|260.52|258.22|4
1650458020000|2022-04-20 12:33:40|260.54|258.24|260.5|258.2|260.55|258.25|260.5|258.2|11
1650458030000|2022-04-20 12:33:50|260.51|258.21|260.5|258.2|260.52|258.22|260.5|258.2|3
1650458040000|2022-04-20 12:34:00|260.52|258.22|260.5|258.2|260.53|258.23|260.49|258.19|6
1650458050000|2022-04-20 12:34:10|260.51|258.21|260.28|257.98|260.51|258.21|260.28|257.98|14
1650458060000|2022-04-20 12:34:20|260.3|258|260.32|258.02|260.32|258.02|260.26|257.96|16
1650458070000|2022-04-20 12:34:30|260.33|258.03|260.35|258.05|260.36|258.06|260.33|258.03|4
1650458080000|2022-04-20 12:34:40|260.31|258.01|260.32|258.02|260.35|258.05|260.31|258.01|5
1650458090000|2022-04-20 12:34:50|260.33|258.03|260.32|258.02|260.34|258.04|260.32|258.02|6
1650458100000|2022-04-20 12:35:00|260.31|258.01|260.38|258.08|260.38|258.08|260.3|258|7
1650458110000|2022-04-20 12:35:10|260.39|258.09|260.46|258.16|260.48|258.18|260.39|258.09|16
1650458120000|2022-04-20 12:35:20|260.45|258.15|260.42|258.12|260.48|258.18|260.42|258.12|7
1650458130000|2022-04-20 12:35:30|260.41|258.11|260.42|258.12|260.42|258.12|260.41|258.11|6
1650458140000|2022-04-20 12:35:40|260.41|258.11|260.39|258.09|260.41|258.11|260.38|258.08|5
1650458150000|2022-04-20 12:35:50|260.37|258.07|260.35|258.05|260.37|258.07|260.35|258.05|3
1650458160000|2022-04-20 12:36:00|260.33|258.03|260.34|258.04|260.34|258.04|260.33|258.03|2
1650458180000|2022-04-20 12:36:20|260.35|258.05|260.33|258.03|260.36|258.06|260.32|258.02|8
1650458190000|2022-04-20 12:36:30|260.31|258.01|260.36|258.06|260.37|258.07|260.31|258.01|6
1650458200000|2022-04-20 12:36:40|260.34|258.04|260.5|258.2|260.51|258.21|260.34|258.04|15
1650458210000|2022-04-20 12:36:50|260.51|258.21|260.57|258.27|260.59|258.29|260.51|258.21|10
1650458220000|2022-04-20 12:37:00|260.56|258.26|260.5|258.2|260.57|258.27|260.49|258.19|10
1650458230000|2022-04-20 12:37:10|260.52|258.22|260.54|258.24|260.54|258.24|260.52|258.22|2
1650458240000|2022-04-20 12:37:20|260.55|258.25|260.58|258.28|260.59|258.29|260.55|258.25|8
1650458250000|2022-04-20 12:37:30|260.57|258.27|260.57|258.27|260.6|258.3|260.56|258.26|5
1650458260000|2022-04-20 12:37:40|260.56|258.26|260.56|258.26|260.56|258.26|260.56|258.26|1
1650458270000|2022-04-20 12:37:50|260.57|258.27|260.53|258.23|260.6|258.3|260.51|258.21|12
1650458280000|2022-04-20 12:38:00|260.52|258.22|260.54|258.24|260.54|258.24|260.52|258.22|7
1650458290000|2022-04-20 12:38:10|260.55|258.25|260.57|258.27|260.58|258.28|260.55|258.25|6
1650458300000|2022-04-20 12:38:20|260.63|258.33|260.59|258.29|260.63|258.33|260.55|258.25|8
1650458310000|2022-04-20 12:38:30|260.62|258.32|260.56|258.26|260.63|258.33|260.56|258.26|7
1650458320000|2022-04-20 12:38:40|260.55|258.25|260.61|258.31|260.61|258.31|260.55|258.25|8
1650458330000|2022-04-20 12:38:50|260.6|258.3|260.49|258.19|260.6|258.3|260.49|258.19|10
1650458340000|2022-04-20 12:39:00|260.52|258.22|260.35|258.05|260.52|258.22|260.35|258.05|11
1650458350000|2022-04-20 12:39:10|260.38|258.08|260.41|258.11|260.41|258.11|260.37|258.07|8
1650458360000|2022-04-20 12:39:20|260.39|258.09|260.38|258.08|260.4|258.1|260.38|258.08|3
1650458380000|2022-04-20 12:39:40|260.39|258.09|260.28|257.98|260.39|258.09|260.28|257.98|8
1650458390000|2022-04-20 12:39:50|260.27|257.97|260.31|258.01|260.33|258.03|260.27|257.97|11
1650458400000|2022-04-20 12:40:00|260.28|257.98|260.3|258|260.32|258.02|260.28|257.98|4
1650458410000|2022-04-20 12:40:10|260.33|258.03|260.48|258.18|260.49|258.19|260.33|258.03|10
1650458430000|2022-04-20 12:40:30|260.47|258.17|260.47|258.17|260.47|258.17|260.46|258.16|5
1650458440000|2022-04-20 12:40:40|260.44|258.14|260.45|258.15|260.48|258.18|260.44|258.14|8
1650458450000|2022-04-20 12:40:50|260.44|258.14|260.57|258.27|260.57|258.27|260.44|258.14|7
1650458460000|2022-04-20 12:41:00|260.58|258.28|260.56|258.26|260.58|258.28|260.56|258.26|5
1650458470000|2022-04-20 12:41:10|260.55|258.25|260.55|258.25|260.55|258.25|260.55|258.25|1
1650458480000|2022-04-20 12:41:20|260.54|258.24|260.46|258.16|260.54|258.24|260.44|258.14|11
1650458490000|2022-04-20 12:41:30|260.47|258.17|260.47|258.17|260.5|258.2|260.45|258.15|10
1650458500000|2022-04-20 12:41:40|260.48|258.18|260.48|258.18|260.48|258.18|260.48|258.18|1
1650458510000|2022-04-20 12:41:50|260.51|258.21|260.49|258.19|260.53|258.23|260.49|258.19|4
1650458520000|2022-04-20 12:42:00|260.48|258.18|260.51|258.21|260.51|258.21|260.47|258.17|5
1650458530000|2022-04-20 12:42:10|260.5|258.2|260.48|258.18|260.5|258.2|260.48|258.18|5
1650458540000|2022-04-20 12:42:20|260.47|258.17|260.46|258.16|260.47|258.17|260.46|258.16|2
1650458550000|2022-04-20 12:42:30|260.47|258.17|260.47|258.17|260.48|258.18|260.45|258.15|6
1650458560000|2022-04-20 12:42:40|260.48|258.18|260.46|258.16|260.48|258.18|260.46|258.16|3
1650458570000|2022-04-20 12:42:50|260.44|258.14|260.39|258.09|260.45|258.15|260.38|258.08|10
1650458580000|2022-04-20 12:43:00|260.4|258.1|260.4|258.1|260.41|258.11|260.39|258.09|4
1650458590000|2022-04-20 12:43:10|260.41|258.11|260.39|258.09|260.41|258.11|260.39|258.09|5
1650458600000|2022-04-20 12:43:20|260.38|258.08|260.42|258.12|260.42|258.12|260.37|258.07|11
1650458610000|2022-04-20 12:43:30|260.41|258.11|260.39|258.09|260.42|258.12|260.35|258.05|11
1650458620000|2022-04-20 12:43:40|260.4|258.1|260.37|258.07|260.4|258.1|260.37|258.07|4
1650458630000|2022-04-20 12:43:50|260.33|258.03|260.29|257.99|260.34|258.04|260.27|257.97|9
1650458640000|2022-04-20 12:44:00|260.3|258|260.31|258.01|260.31|258.01|260.28|257.98|6
1650458650000|2022-04-20 12:44:10|260.32|258.02|260.18|257.88|260.32|258.02|260.17|257.87|9
1650458660000|2022-04-20 12:44:20|260.17|257.87|260.09|257.79|260.21|257.91|260.06|257.76|12
1650458670000|2022-04-20 12:44:30|260.08|257.78|260.26|257.96|260.26|257.96|260.07|257.77|15
1650458680000|2022-04-20 12:44:40|260.27|257.97|260.28|257.98|260.28|257.98|260.25|257.95|4
1650458690000|2022-04-20 12:44:50|260.24|257.94|260|257.7|260.24|257.94|260|257.7|14
1650458700000|2022-04-20 12:45:00|260.01|257.71|260|257.7|260.01|257.71|259.92|257.62|7
1650458710000|2022-04-20 12:45:10|260.03|257.73|260.13|257.83|260.26|257.96|260.03|257.73|10
1650458720000|2022-04-20 12:45:20|260.09|257.79|260.03|257.73|260.1|257.8|260.03|257.73|7
1650458730000|2022-04-20 12:45:30|260.02|257.72|259.92|257.62|260.03|257.73|259.92|257.62|3
1650458740000|2022-04-20 12:45:40|259.97|257.67|259.93|257.63|259.97|257.67|259.92|257.62|6
1650458750000|2022-04-20 12:45:50|259.94|257.64|260.2|257.9|260.2|257.9|259.94|257.64|15
1650458760000|2022-04-20 12:46:00|260.19|257.89|260.33|258.03|260.33|258.03|260.02|257.72|18
1650458770000|2022-04-20 12:46:10|260.31|258.01|260.21|257.91|260.31|258.01|260.11|257.81|18
1650458780000|2022-04-20 12:46:20|260.22|257.92|260.23|257.93|260.24|257.94|260.22|257.92|4
1650458790000|2022-04-20 12:46:30|260.25|257.95|260.36|258.06|260.36|258.06|260.25|257.95|7
1650458800000|2022-04-20 12:46:40|260.34|258.04|260.27|257.97|260.34|258.04|260.25|257.95|6
1650458810000|2022-04-20 12:46:50|260.26|257.96|260.23|257.93|260.27|257.97|260.23|257.93|6
1650458820000|2022-04-20 12:47:00|260.22|257.92|260.31|258.01|260.32|258.02|260.22|257.92|11
1650458830000|2022-04-20 12:47:10|260.3|258|260.28|257.98|260.3|258|260.28|257.98|3
1650458840000|2022-04-20 12:47:20|260.29|257.99|260.31|258.01|260.32|258.02|260.29|257.99|7
1650458850000|2022-04-20 12:47:30|260.32|258.02|260.09|257.79|260.32|258.02|260.09|257.79|14
1650458860000|2022-04-20 12:47:40|260.03|257.73|260.12|257.82|260.13|257.83|260.03|257.73|7
1650458880000|2022-04-20 12:48:00|260.06|257.76|260.1|257.8|260.1|257.8|260.06|257.76|4
1650458890000|2022-04-20 12:48:10|260.05|257.75|260.21|257.91|260.21|257.91|260.01|257.71|9
1650458900000|2022-04-20 12:48:20|260.23|257.93|260.23|257.93|260.26|257.96|260.22|257.92|7
1650458910000|2022-04-20 12:48:30|260.26|257.96|260.21|257.91|260.26|257.96|260.21|257.91|5
1650458920000|2022-04-20 12:48:40|260.2|257.9|260.11|257.81|260.2|257.9|260.11|257.81|4
1650458930000|2022-04-20 12:48:50|260.1|257.8|260.25|257.95|260.26|257.96|260.1|257.8|6
1650458940000|2022-04-20 12:49:00|260.26|257.96|260.25|257.95|260.27|257.97|260.23|257.93|6
1650458950000|2022-04-20 12:49:10|260.26|257.96|260.26|257.96|260.26|257.96|260.25|257.95|3
1650458960000|2022-04-20 12:49:20|260.25|257.95|260.27|257.97|260.27|257.97|260.25|257.95|3
1650458970000|2022-04-20 12:49:30|260.26|257.96|260.14|257.84|260.26|257.96|260.1|257.8|10
1650458980000|2022-04-20 12:49:40|260.13|257.83|260.25|257.95|260.25|257.95|260.09|257.79|10
1650458990000|2022-04-20 12:49:50|260.24|257.94|260.23|257.93|260.24|257.94|260.23|257.93|2
1650459000000|2022-04-20 12:50:00|260.22|257.92|260.29|257.99|260.29|257.99|260.17|257.87|15
1650459010000|2022-04-20 12:50:10|260.3|258|260.3|258|260.31|258.01|260.27|257.97|8
1650459020000|2022-04-20 12:50:20|260.34|258.04|260.39|258.09|260.4|258.1|260.33|258.03|7
1650459030000|2022-04-20 12:50:30|260.38|258.08|260.46|258.16|260.46|258.16|260.38|258.08|4
1650459040000|2022-04-20 12:50:40|260.48|258.18|260.59|258.29|260.59|258.29|260.43|258.13|12
1650459050000|2022-04-20 12:50:50|260.6|258.3|260.5|258.2|260.6|258.3|260.48|258.18|6
1650459060000|2022-04-20 12:51:00|260.51|258.21|260.48|258.18|260.51|258.21|260.48|258.18|4
1650459070000|2022-04-20 12:51:10|260.5|258.2|260.53|258.23|260.53|258.23|260.48|258.18|5
1650459080000|2022-04-20 12:51:20|260.55|258.25|260.55|258.25|260.55|258.25|260.55|258.25|1
1650459090000|2022-04-20 12:51:30|260.53|258.23|260.51|258.21|260.53|258.23|260.5|258.2|4
1650459100000|2022-04-20 12:51:40|260.5|258.2|260.5|258.2|260.5|258.2|260.5|258.2|1
1650459110000|2022-04-20 12:51:50|260.51|258.21|260.5|258.2|260.51|258.21|260.5|258.2|2
1650459120000|2022-04-20 12:52:00|260.51|258.21|260.51|258.21|260.51|258.21|260.51|258.21|1
1650459130000|2022-04-20 12:52:10|260.53|258.23|260.58|258.28|260.58|258.28|260.5|258.2|8
1650459140000|2022-04-20 12:52:20|260.59|258.29|260.57|258.27|260.59|258.29|260.57|258.27|2
1650459150000|2022-04-20 12:52:30|260.58|258.28|260.54|258.24|260.58|258.28|260.52|258.22|4
1650459160000|2022-04-20 12:52:40|260.51|258.21|260.52|258.22|260.52|258.22|260.48|258.18|5
1650459170000|2022-04-20 12:52:50|260.54|258.24|260.5|258.2|260.54|258.24|260.5|258.2|6
1650459180000|2022-04-20 12:53:00|260.51|258.21|260.5|258.2|260.53|258.23|260.5|258.2|6
1650459190000|2022-04-20 12:53:10|260.53|258.23|260.53|258.23|260.53|258.23|260.53|258.23|1
1650459200000|2022-04-20 12:53:20|260.52|258.22|260.53|258.23|260.53|258.23|260.49|258.19|5
1650459210000|2022-04-20 12:53:30|260.52|258.22|260.59|258.29|260.59|258.29|260.51|258.21|6
1650459220000|2022-04-20 12:53:40|260.54|258.24|260.52|258.22|260.58|258.28|260.52|258.22|5
1650459230000|2022-04-20 12:53:50|260.54|258.24|260.5|258.2|260.56|258.26|260.48|258.18|7
1650459240000|2022-04-20 12:54:00|260.51|258.21|260.53|258.23|260.53|258.23|260.5|258.2|7
1650459250000|2022-04-20 12:54:10|260.52|258.22|260.52|258.22|260.52|258.22|260.52|258.22|1
1650459270000|2022-04-20 12:54:30|260.53|258.23|260.52|258.22|260.53|258.23|260.52|258.22|2
1650459280000|2022-04-20 12:54:40|260.53|258.23|260.59|258.29|260.59|258.29|260.53|258.23|3
1650459320000|2022-04-20 12:55:20|260.58|258.28|260.59|258.29|260.59|258.29|260.58|258.28|4
1650459330000|2022-04-20 12:55:30|260.6|258.3|260.59|258.29|260.6|258.3|260.58|258.28|4
1650459350000|2022-04-20 12:55:50|260.64|258.34|260.64|258.34|260.64|258.34|260.64|258.34|1
1650459360000|2022-04-20 12:56:00|260.61|258.31|260.7|258.4|260.7|258.4|260.61|258.31|7
1650459370000|2022-04-20 12:56:10|260.64|258.34|260.64|258.34|260.64|258.34|260.64|258.34|1
1650459380000|2022-04-20 12:56:20|260.63|258.33|260.63|258.33|260.63|258.33|260.63|258.33|1
1650459390000|2022-04-20 12:56:30|260.64|258.34|260.63|258.33|260.64|258.34|260.61|258.31|3
1650459400000|2022-04-20 12:56:40|260.65|258.35|260.64|258.34|260.66|258.36|260.63|258.33|6
1650459410000|2022-04-20 12:56:50|260.66|258.36|260.52|258.22|260.66|258.36|260.51|258.21|16
1650459420000|2022-04-20 12:57:00|260.53|258.23|260.55|258.25|260.56|258.26|260.52|258.22|8
1650459430000|2022-04-20 12:57:10|260.54|258.24|260.53|258.23|260.54|258.24|260.51|258.21|5
1650459450000|2022-04-20 12:57:30|260.54|258.24|260.63|258.33|260.63|258.33|260.54|258.24|5
1650459460000|2022-04-20 12:57:40|260.64|258.34|260.64|258.34|260.68|258.38|260.64|258.34|7
1650459470000|2022-04-20 12:57:50|260.65|258.35|260.7|258.4|260.7|258.4|260.65|258.35|7
1650459480000|2022-04-20 12:58:00|260.71|258.41|260.7|258.4|260.71|258.41|260.7|258.4|4
1650459490000|2022-04-20 12:58:10|260.71|258.41|260.73|258.43|260.81|258.51|260.68|258.38|12
1650459500000|2022-04-20 12:58:20|260.72|258.42|260.69|258.39|260.72|258.42|260.68|258.38|9
1650459510000|2022-04-20 12:58:30|260.71|258.41|260.68|258.38|260.71|258.41|260.68|258.38|4
1650459520000|2022-04-20 12:58:40|260.7|258.4|260.72|258.42|260.72|258.42|260.68|258.38|7
1650459540000|2022-04-20 12:59:00|260.69|258.39|260.66|258.36|260.69|258.39|260.65|258.35|5
1650459550000|2022-04-20 12:59:10|260.65|258.35|260.58|258.28|260.68|258.38|260.56|258.26|9
1650459560000|2022-04-20 12:59:20|260.57|258.27|260.49|258.19|260.58|258.28|260.49|258.19|9
1650459570000|2022-04-20 12:59:30|260.53|258.23|260.54|258.24|260.57|258.27|260.53|258.23|8
1650459580000|2022-04-20 12:59:40|260.55|258.25|260.48|258.18|260.55|258.25|260.48|258.18|7
1650459590000|2022-04-20 12:59:50|260.49|258.19|260.47|258.17|260.5|258.2|260.47|258.17|4
1650459600000|2022-04-20 13:00:00|260.49|258.19|260.45|258.15|260.49|258.19|260.45|258.15|8
1650459610000|2022-04-20 13:00:10|260.47|258.17|260.36|258.06|260.47|258.17|260.35|258.05|7
1650459620000|2022-04-20 13:00:20|260.35|258.05|260.22|257.92|260.36|258.06|260.21|257.91|5
1650459630000|2022-04-20 13:00:30|260.23|257.93|260.23|257.93|260.23|257.93|260.23|257.93|1
1650459640000|2022-04-20 13:00:40|260.22|257.92|260.14|257.84|260.22|257.92|260.14|257.84|3
1650459650000|2022-04-20 13:00:50|260.15|257.85|260.16|257.86|260.22|257.92|260.15|257.85|18
1650459660000|2022-04-20 13:01:00|260.15|257.85|260.15|257.85|260.16|257.86|260.13|257.83|7
1650459670000|2022-04-20 13:01:10|260.14|257.84|260.16|257.86|260.16|257.86|260.13|257.83|7
1650459680000|2022-04-20 13:01:20|260.15|257.85|260.18|257.88|260.18|257.88|260.15|257.85|4
1650459690000|2022-04-20 13:01:30|260.19|257.89|260.07|257.77|260.19|257.89|260.07|257.77|7
1650459700000|2022-04-20 13:01:40|260.08|257.78|260.01|257.71|260.08|257.78|260.01|257.71|4
1650459710000|2022-04-20 13:01:50|259.98|257.68|259.89|257.59|259.98|257.68|259.88|257.58|11
1650459720000|2022-04-20 13:02:00|259.88|257.58|259.89|257.59|259.95|257.65|259.87|257.57|11
1650459730000|2022-04-20 13:02:10|259.9|257.6|259.87|257.57|259.9|257.6|259.86|257.56|7
1650459740000|2022-04-20 13:02:20|259.88|257.58|259.87|257.57|259.88|257.58|259.87|257.57|4
1650459750000|2022-04-20 13:02:30|259.86|257.56|259.83|257.53|259.88|257.58|259.83|257.53|5
1650459760000|2022-04-20 13:02:40|259.81|257.51|259.8|257.5|259.84|257.54|259.8|257.5|6
1650459770000|2022-04-20 13:02:50|259.81|257.51|259.86|257.56|259.87|257.57|259.81|257.51|10
1650459780000|2022-04-20 13:03:00|259.85|257.55|259.79|257.49|259.86|257.56|259.69|257.39|16
1650459790000|2022-04-20 13:03:10|259.78|257.48|259.87|257.57|259.87|257.57|259.76|257.46|11
1650459800000|2022-04-20 13:03:20|259.91|257.61|259.91|257.61|259.91|257.61|259.86|257.56|7
1650459810000|2022-04-20 13:03:30|259.9|257.6|259.85|257.55|259.92|257.62|259.85|257.55|9
1650459820000|2022-04-20 13:03:40|259.84|257.54|259.83|257.53|259.85|257.55|259.83|257.53|4
1650459830000|2022-04-20 13:03:50|259.81|257.51|259.76|257.46|259.81|257.51|259.76|257.46|3
1650459840000|2022-04-20 13:04:00|259.78|257.48|259.87|257.57|259.87|257.57|259.76|257.46|8
1650459850000|2022-04-20 13:04:10|259.9|257.6|259.85|257.55|259.9|257.6|259.84|257.54|8
1650459860000|2022-04-20 13:04:20|259.86|257.56|259.86|257.56|259.9|257.6|259.86|257.56|3
1650459870000|2022-04-20 13:04:30|259.84|257.54|259.87|257.57|259.88|257.58|259.84|257.54|5
1650459880000|2022-04-20 13:04:40|259.91|257.61|259.92|257.62|259.95|257.65|259.91|257.61|9
1650459890000|2022-04-20 13:04:50|259.9|257.6|259.93|257.63|259.93|257.63|259.9|257.6|3
1650459900000|2022-04-20 13:05:00|259.94|257.64|259.75|257.45|259.94|257.64|259.75|257.45|18
1650459910000|2022-04-20 13:05:10|259.76|257.46|259.76|257.46|259.84|257.54|259.75|257.45|11
1650459920000|2022-04-20 13:05:20|259.75|257.45|259.85|257.55|259.85|257.55|259.75|257.45|7
1650459930000|2022-04-20 13:05:30|259.87|257.57|259.87|257.57|259.87|257.57|259.87|257.57|1
1650459940000|2022-04-20 13:05:40|259.86|257.56|259.77|257.47|259.87|257.57|259.74|257.44|10
1650459950000|2022-04-20 13:05:50|259.78|257.48|259.7|257.4|259.81|257.51|259.7|257.4|17
1650459960000|2022-04-20 13:06:00|259.66|257.36|259.58|257.28|259.7|257.4|259.53|257.23|8
1650459970000|2022-04-20 13:06:10|259.57|257.27|259.53|257.23|259.57|257.27|259.53|257.23|7
1650459980000|2022-04-20 13:06:20|259.55|257.25|259.03|256.73|259.55|257.25|259.01|256.71|20
1650459990000|2022-04-20 13:06:30|259.02|256.72|259.02|256.72|259.04|256.74|259|256.7|6
1650460000000|2022-04-20 13:06:40|259.03|256.73|259.02|256.72|259.04|256.74|259.02|256.72|3
1650460010000|2022-04-20 13:06:50|259.01|256.71|259.02|256.72|259.06|256.76|259.01|256.71|9
1650460020000|2022-04-20 13:07:00|259.06|256.76|259.02|256.72|259.06|256.76|259|256.7|5
1650460030000|2022-04-20 13:07:10|259.08|256.78|259.37|257.07|259.37|257.07|259.08|256.78|12
1650460040000|2022-04-20 13:07:20|259.36|257.06|259.39|257.09|259.44|257.14|259.31|257.01|11
1650460050000|2022-04-20 13:07:30|259.37|257.07|259.37|257.07|259.39|257.09|259.37|257.07|5
1650460060000|2022-04-20 13:07:40|259.38|257.08|259.46|257.16|259.51|257.21|259.37|257.07|10
1650460070000|2022-04-20 13:07:50|259.47|257.17|259.46|257.16|259.48|257.18|259.46|257.16|4
1650460080000|2022-04-20 13:08:00|259.51|257.21|259.46|257.16|259.51|257.21|259.46|257.16|2
1650460090000|2022-04-20 13:08:10|259.45|257.15|259.45|257.15|259.45|257.15|259.45|257.15|1
1650460120000|2022-04-20 13:08:40|259.44|257.14|259.34|257.04|259.44|257.14|259.34|257.04|9
1650460130000|2022-04-20 13:08:50|259.35|257.05|259.33|257.03|259.35|257.05|259.33|257.03|3
1650460140000|2022-04-20 13:09:00|259.3|257|259.31|257.01|259.33|257.03|259.3|257|6
1650460150000|2022-04-20 13:09:10|259.3|257|259.28|256.98|259.3|257|259.27|256.97|5
1650460160000|2022-04-20 13:09:20|259.27|256.97|259.36|257.06|259.37|257.07|259.27|256.97|11
1650460170000|2022-04-20 13:09:30|259.34|257.04|259.35|257.05|259.36|257.06|259.34|257.04|3
1650460180000|2022-04-20 13:09:40|259.34|257.04|259.34|257.04|259.34|257.04|259.34|257.04|1
1650460190000|2022-04-20 13:09:50|259.33|257.03|259.33|257.03|259.33|257.03|259.33|257.03|1
1650460200000|2022-04-20 13:10:00|259.34|257.04|259.33|257.03|259.37|257.07|259.33|257.03|6
1650460210000|2022-04-20 13:10:10|259.34|257.04|259.34|257.04|259.34|257.04|259.34|257.04|1
1650460220000|2022-04-20 13:10:20|259.33|257.03|259.49|257.19|259.49|257.19|259.33|257.03|11
1650460230000|2022-04-20 13:10:30|259.47|257.17|259.53|257.23|259.54|257.24|259.47|257.17|7
1650460240000|2022-04-20 13:10:40|259.54|257.24|259.64|257.34|259.66|257.36|259.54|257.24|12
1650460250000|2022-04-20 13:10:50|259.63|257.33|259.52|257.22|259.64|257.34|259.52|257.22|10
1650460260000|2022-04-20 13:11:00|259.51|257.21|259.51|257.21|259.54|257.24|259.51|257.21|3
1650460280000|2022-04-20 13:11:20|259.5|257.2|259.54|257.24|259.54|257.24|259.48|257.18|6
1650460290000|2022-04-20 13:11:30|259.55|257.25|259.55|257.25|259.55|257.25|259.55|257.25|1
1650460300000|2022-04-20 13:11:40|259.56|257.26|259.64|257.34|259.66|257.36|259.56|257.26|8
1650460310000|2022-04-20 13:11:50|259.63|257.33|259.55|257.25|259.63|257.33|259.55|257.25|4
1650460320000|2022-04-20 13:12:00|259.54|257.24|259.54|257.24|259.56|257.26|259.53|257.23|5
1650460330000|2022-04-20 13:12:10|259.55|257.25|259.55|257.25|259.55|257.25|259.55|257.25|1
1650460340000|2022-04-20 13:12:20|259.54|257.24|259.49|257.19|259.55|257.25|259.49|257.19|6
1650460350000|2022-04-20 13:12:30|259.5|257.2|259.49|257.19|259.5|257.2|259.49|257.19|2
1650460360000|2022-04-20 13:12:40|259.5|257.2|259.5|257.2|259.5|257.2|259.5|257.2|1
1650460370000|2022-04-20 13:12:50|259.49|257.19|259.49|257.19|259.49|257.19|259.49|257.19|1
1650460380000|2022-04-20 13:13:00|259.53|257.23|259.5|257.2|259.53|257.23|259.49|257.19|3
1650460410000|2022-04-20 13:13:30|259.52|257.22|259.48|257.18|259.52|257.22|259.46|257.16|7
1650460420000|2022-04-20 13:13:40|259.47|257.17|259.49|257.19|259.5|257.2|259.46|257.16|5
1650460430000|2022-04-20 13:13:50|259.52|257.22|259.58|257.28|259.63|257.33|259.52|257.22|7
1650460440000|2022-04-20 13:14:00|259.62|257.32|259.55|257.25|259.63|257.33|259.55|257.25|7
1650460450000|2022-04-20 13:14:10|259.54|257.24|259.39|257.09|259.55|257.25|259.39|257.09|15
1650460460000|2022-04-20 13:14:20|259.38|257.08|259.3|257|259.38|257.08|259.25|256.95|14
1650460470000|2022-04-20 13:14:30|259.28|256.98|259.43|257.13|259.45|257.15|259.28|256.98|13
1650460480000|2022-04-20 13:14:40|259.44|257.14|259.44|257.14|259.47|257.17|259.43|257.13|10
1650460490000|2022-04-20 13:14:50|259.43|257.13|259.42|257.12|259.43|257.13|259.42|257.12|2
1650460500000|2022-04-20 13:15:00|259.43|257.13|259.38|257.08|259.46|257.16|259.35|257.05|15
1650460510000|2022-04-20 13:15:10|259.39|257.09|259.35|257.05|259.4|257.1|259.35|257.05|8
1650460520000|2022-04-20 13:15:20|259.39|257.09|259.35|257.05|259.39|257.09|259.33|257.03|8
1650460530000|2022-04-20 13:15:30|259.36|257.06|259.25|256.95|259.39|257.09|259.25|256.95|15
1650460540000|2022-04-20 13:15:40|259.24|256.94|259.25|256.95|259.25|256.95|259.24|256.94|2
1650460550000|2022-04-20 13:15:50|259.24|256.94|259.21|256.91|259.24|256.94|259.21|256.91|3
1650460560000|2022-04-20 13:16:00|259.17|256.87|259.17|256.87|259.21|256.91|259.17|256.87|3
1650460570000|2022-04-20 13:16:10|259.01|256.71|258.97|256.67|259.1|256.8|258.97|256.67|7
1650460580000|2022-04-20 13:16:20|258.94|256.64|258.93|256.63|258.99|256.69|258.91|256.61|15
1650460590000|2022-04-20 13:16:30|258.91|256.61|258.7|256.4|258.91|256.61|258.66|256.36|15
1650460600000|2022-04-20 13:16:40|258.68|256.38|258.74|256.44|258.74|256.44|258.68|256.38|15
1650460610000|2022-04-20 13:16:50|258.76|256.46|258.83|256.53|258.86|256.56|258.75|256.45|12
1650460620000|2022-04-20 13:17:00|258.84|256.54|258.84|256.54|258.84|256.54|258.84|256.54|1
1650460630000|2022-04-20 13:17:10|258.86|256.56|258.97|256.67|258.98|256.68|258.86|256.56|8
1650460640000|2022-04-20 13:17:20|259|256.7|259.02|256.72|259.02|256.72|259|256.7|2
1650460650000|2022-04-20 13:17:30|259.06|256.76|259.15|256.85|259.24|256.94|259.06|256.76|17
1650460660000|2022-04-20 13:17:40|259.16|256.86|259.19|256.89|259.19|256.89|259.16|256.86|7
1650460670000|2022-04-20 13:17:50|259.2|256.9|259.16|256.86|259.2|256.9|259.16|256.86|7
1650460680000|2022-04-20 13:18:00|259.11|256.81|259.02|256.72|259.11|256.81|259.02|256.72|6
1650460690000|2022-04-20 13:18:10|258.99|256.69|258.91|256.61|258.99|256.69|258.91|256.61|15
1650460700000|2022-04-20 13:18:20|258.92|256.62|259.02|256.72|259.03|256.73|258.92|256.62|9
1650460710000|2022-04-20 13:18:30|259.03|256.73|259.03|256.73|259.03|256.73|259.02|256.72|3
1650460720000|2022-04-20 13:18:40|259.02|256.72|258.97|256.67|259.03|256.73|258.97|256.67|3
1650460730000|2022-04-20 13:18:50|259.01|256.71|258.95|256.65|259.01|256.71|258.94|256.64|8
1650460740000|2022-04-20 13:19:00|258.94|256.64|258.79|256.49|258.94|256.64|258.79|256.49|11
1650460750000|2022-04-20 13:19:10|258.8|256.5|258.94|256.64|258.94|256.64|258.8|256.5|12
1650460760000|2022-04-20 13:19:20|258.93|256.63|258.97|256.67|258.99|256.69|258.93|256.63|6
1650460770000|2022-04-20 13:19:30|258.98|256.68|258.98|256.68|259.02|256.72|258.96|256.66|7
1650460780000|2022-04-20 13:19:40|258.94|256.64|258.94|256.64|258.98|256.68|258.94|256.64|4
1650460790000|2022-04-20 13:19:50|258.96|256.66|258.88|256.58|258.96|256.66|258.88|256.58|6
1650460800000|2022-04-20 13:20:00|258.89|256.59|258.95|256.65|258.95|256.65|258.88|256.58|8
1650460810000|2022-04-20 13:20:10|258.89|256.59|258.89|256.59|258.89|256.59|258.88|256.58|3
1650460820000|2022-04-20 13:20:20|258.88|256.58|258.85|256.55|258.88|256.58|258.85|256.55|3
1650460830000|2022-04-20 13:20:30|258.88|256.58|258.88|256.58|258.92|256.62|258.88|256.58|4
1650460840000|2022-04-20 13:20:40|258.87|256.57|258.87|256.57|258.92|256.62|258.87|256.57|4
1650460850000|2022-04-20 13:20:50|258.93|256.63|258.87|256.57|258.93|256.63|258.87|256.57|2
1650460860000|2022-04-20 13:21:00|258.86|256.56|258.83|256.53|258.9|256.6|258.83|256.53|9
1650460870000|2022-04-20 13:21:10|258.82|256.52|258.76|256.46|258.86|256.56|258.73|256.43|16
1650460880000|2022-04-20 13:21:20|258.72|256.42|258.78|256.48|258.78|256.48|258.72|256.42|5
1650460890000|2022-04-20 13:21:30|258.77|256.47|258.77|256.47|258.78|256.48|258.77|256.47|3
1650460900000|2022-04-20 13:21:40|258.78|256.48|258.85|256.55|258.88|256.58|258.78|256.48|10
1650460910000|2022-04-20 13:21:50|258.84|256.54|258.85|256.55|258.86|256.56|258.84|256.54|3
1650460920000|2022-04-20 13:22:00|258.87|256.57|258.82|256.52|258.88|256.58|258.81|256.51|12
1650460930000|2022-04-20 13:22:10|258.81|256.51|258.83|256.53|258.88|256.58|258.79|256.49|12
1650460940000|2022-04-20 13:22:20|258.84|256.54|258.83|256.53|258.86|256.56|258.81|256.51|13
1650460960000|2022-04-20 13:22:40|258.81|256.51|258.82|256.52|258.84|256.54|258.81|256.51|4
1650460970000|2022-04-20 13:22:50|258.81|256.51|258.86|256.56|258.86|256.56|258.81|256.51|8
1650460980000|2022-04-20 13:23:00|258.89|256.59|258.85|256.55|258.89|256.59|258.85|256.55|4
1650460990000|2022-04-20 13:23:10|258.83|256.53|258.84|256.54|258.84|256.54|258.81|256.51|4
1650461000000|2022-04-20 13:23:20|258.83|256.53|258.71|256.41|258.84|256.54|258.7|256.4|9
1650461010000|2022-04-20 13:23:30|258.72|256.42|258.85|256.55|258.86|256.56|258.72|256.42|12
1650461020000|2022-04-20 13:23:40|258.88|256.58|258.86|256.56|258.89|256.59|258.84|256.54|6
1650461030000|2022-04-20 13:23:50|258.89|256.59|258.86|256.56|258.89|256.59|258.86|256.56|4
1650461040000|2022-04-20 13:24:00|258.85|256.55|258.87|256.57|258.9|256.6|258.85|256.55|9
1650461050000|2022-04-20 13:24:10|258.84|256.54|258.83|256.53|258.87|256.57|258.81|256.51|8
1650461060000|2022-04-20 13:24:20|258.84|256.54|258.88|256.58|258.89|256.59|258.83|256.53|8
1650461070000|2022-04-20 13:24:30|258.91|256.61|258.9|256.6|259.01|256.71|258.9|256.6|11
1650461080000|2022-04-20 13:24:40|258.89|256.59|258.91|256.61|258.98|256.68|258.87|256.57|8
1650461090000|2022-04-20 13:24:50|258.94|256.64|258.94|256.64|258.94|256.64|258.94|256.64|1
1650461100000|2022-04-20 13:25:00|259.01|256.71|258.95|256.65|259.01|256.71|258.93|256.63|8
1650461110000|2022-04-20 13:25:10|258.99|256.69|258.95|256.65|258.99|256.69|258.93|256.63|7
1650461130000|2022-04-20 13:25:30|258.92|256.62|258.92|256.62|258.92|256.62|258.92|256.62|1
1650461150000|2022-04-20 13:25:50|258.9|256.6|259.23|256.93|259.24|256.94|258.9|256.6|19
1650461160000|2022-04-20 13:26:00|259.24|256.94|259.31|257.01|259.31|257.01|259.23|256.93|10
1650461180000|2022-04-20 13:26:20|259.3|257|259.3|257|259.3|257|259.3|257|1
1650461190000|2022-04-20 13:26:30|259.29|256.99|259.3|257|259.3|257|259.29|256.99|2
1650461200000|2022-04-20 13:26:40|259.28|256.98|259.26|256.96|259.28|256.98|259.26|256.96|2
1650461210000|2022-04-20 13:26:50|259.27|256.97|259.27|256.97|259.28|256.98|259.27|256.97|3
1650461220000|2022-04-20 13:27:00|259.25|256.95|259.27|256.97|259.27|256.97|259.25|256.95|2
1650461240000|2022-04-20 13:27:20|259.26|256.96|258.95|256.65|259.27|256.97|258.94|256.64|13
1650461250000|2022-04-20 13:27:30|258.96|256.66|259.18|256.88|259.18|256.88|258.95|256.65|15
1650461260000|2022-04-20 13:27:40|259.19|256.89|259.28|256.98|259.33|257.03|259.11|256.81|9
1650461270000|2022-04-20 13:27:50|259.3|257|259.34|257.04|259.36|257.06|259.3|257|10
1650461280000|2022-04-20 13:28:00|259.33|257.03|259.37|257.07|259.37|257.07|259.33|257.03|3
1650461290000|2022-04-20 13:28:10|259.35|257.05|259.28|256.98|259.35|257.05|259.28|256.98|5
1650461300000|2022-04-20 13:28:20|259.29|256.99|259.35|257.05|259.37|257.07|259.29|256.99|6
1650461310000|2022-04-20 13:28:30|259.34|257.04|259.27|256.97|259.34|257.04|259.26|256.96|9
1650461320000|2022-04-20 13:28:40|259.26|256.96|259.27|256.97|259.27|256.97|259.26|256.96|2
1650461330000|2022-04-20 13:28:50|259.26|256.96|259.14|256.84|259.26|256.96|259.14|256.84|8
1650461340000|2022-04-20 13:29:00|259.13|256.83|259.15|256.85|259.15|256.85|259.13|256.83|5
1650461350000|2022-04-20 13:29:10|259.2|256.9|259.29|256.99|259.33|257.03|259.2|256.9|15
1650461360000|2022-04-20 13:29:20|259.3|257|259.29|256.99|259.31|257.01|259.29|256.99|4
1650461370000|2022-04-20 13:29:30|259.31|257.01|259.33|257.03|259.39|257.09|259.3|257|8
1650461380000|2022-04-20 13:29:40|259.36|257.06|259.36|257.06|259.36|257.06|259.36|257.06|1
1650461390000|2022-04-20 13:29:50|259.33|257.03|259.36|257.06|259.36|257.06|259.33|257.03|2
1650461400000|2022-04-20 13:30:00|259.34|257.04|259.36|257.06|259.44|257.14|259.34|257.04|11
1650461410000|2022-04-20 13:30:10|259.35|257.05|259.47|257.17|259.48|257.18|259.35|257.05|11
1650461420000|2022-04-20 13:30:20|259.46|257.16|259.36|257.06|259.46|257.16|259.3|257|15
1650461430000|2022-04-20 13:30:30|259.37|257.07|259.27|256.97|259.37|257.07|259.2|256.9|18
1650461440000|2022-04-20 13:30:40|259.26|256.96|259.33|257.03|259.33|257.03|259.26|256.96|13
1650461450000|2022-04-20 13:30:50|259.4|257.1|259.4|257.1|259.45|257.15|259.36|257.06|17
1650461460000|2022-04-20 13:31:00|259.42|257.12|259.43|257.13|259.43|257.13|259.38|257.08|18
1650461470000|2022-04-20 13:31:10|259.39|257.09|259.46|257.16|259.48|257.18|259.37|257.07|15
1650461480000|2022-04-20 13:31:20|259.53|257.23|259.62|257.32|259.62|257.32|259.5|257.2|9
1650461490000|2022-04-20 13:31:30|259.63|257.33|259.67|257.37|259.67|257.37|259.63|257.33|8
1650461500000|2022-04-20 13:31:40|259.66|257.36|259.71|257.41|259.71|257.41|259.59|257.29|13
1650461510000|2022-04-20 13:31:50|259.7|257.4|259.63|257.33|259.74|257.44|259.63|257.33|8
1650461520000|2022-04-20 13:32:00|259.64|257.34|259.62|257.32|259.67|257.37|259.61|257.31|11
1650461530000|2022-04-20 13:32:10|259.63|257.33|259.67|257.37|259.73|257.43|259.63|257.33|16
1650461540000|2022-04-20 13:32:20|259.66|257.36|259.58|257.28|259.66|257.36|259.58|257.28|6
1650461550000|2022-04-20 13:32:30|259.62|257.32|259.43|257.13|259.62|257.32|259.42|257.12|11
1650461560000|2022-04-20 13:32:40|259.44|257.14|259.28|256.98|259.44|257.14|259.28|256.98|16
1650461570000|2022-04-20 13:32:50|259.27|256.97|258.96|256.66|259.27|256.97|258.96|256.66|15
1650461580000|2022-04-20 13:33:00|258.95|256.65|258.9|256.6|258.96|256.66|258.89|256.59|18
1650461590000|2022-04-20 13:33:10|258.92|256.62|258.94|256.64|258.94|256.64|258.9|256.6|11
1650461600000|2022-04-20 13:33:20|258.92|256.62|258.85|256.55|258.94|256.64|258.82|256.52|20
1650461610000|2022-04-20 13:33:30|258.83|256.53|258.87|256.57|258.92|256.62|258.77|256.47|14
1650461620000|2022-04-20 13:33:40|258.86|256.56|258.85|256.55|258.88|256.58|258.85|256.55|8
1650461630000|2022-04-20 13:33:50|258.86|256.56|258.84|256.54|258.86|256.56|258.84|256.54|2
1650461640000|2022-04-20 13:34:00|258.85|256.55|258.58|256.28|258.85|256.55|258.58|256.28|18
1650461650000|2022-04-20 13:34:10|258.61|256.31|258.52|256.22|258.68|256.38|258.51|256.21|20
1650461660000|2022-04-20 13:34:20|258.51|256.21|258.18|255.88|258.53|256.23|258.07|255.77|19
1650461670000|2022-04-20 13:34:30|258.17|255.87|257.71|255.41|258.17|255.87|257.71|255.41|25
1650461680000|2022-04-20 13:34:40|257.7|255.4|257.83|255.53|257.83|255.53|257.66|255.36|9
1650461690000|2022-04-20 13:34:50|257.89|255.59|257.84|255.54|257.9|255.6|257.76|255.46|11
1650461700000|2022-04-20 13:35:00|257.86|255.56|257.87|255.57|257.95|255.65|257.8|255.5|18
1650461710000|2022-04-20 13:35:10|257.85|255.55|257.98|255.68|257.98|255.68|257.84|255.54|17
1650461720000|2022-04-20 13:35:20|257.96|255.66|257.85|255.55|258|255.7|257.85|255.55|13
1650461730000|2022-04-20 13:35:30|257.84|255.54|257.45|255.15|257.84|255.54|257.45|255.15|20
1650461740000|2022-04-20 13:35:40|257.44|255.14|257.33|255.03|257.45|255.15|257.33|255.03|17
1650461750000|2022-04-20 13:35:50|257.35|255.05|256.78|254.48|257.35|255.05|256.76|254.46|19
1650461760000|2022-04-20 13:36:00|256.79|254.49|256.99|254.69|256.99|254.69|256.79|254.49|17
1650461770000|2022-04-20 13:36:10|257.03|254.73|256.76|254.46|257.08|254.78|256.73|254.43|24
1650461780000|2022-04-20 13:36:20|256.77|254.47|256.99|254.69|256.99|254.69|256.76|254.46|20
1650461790000|2022-04-20 13:36:30|256.91|254.61|256.89|254.59|256.92|254.62|256.73|254.43|27
1650461800000|2022-04-20 13:36:40|256.9|254.6|256.9|254.6|256.94|254.64|256.83|254.53|16
1650461810000|2022-04-20 13:36:50|256.94|254.64|256.81|254.51|256.97|254.67|256.79|254.49|21
1650461820000|2022-04-20 13:37:00|256.83|254.53|256.94|254.64|257|254.7|256.83|254.53|12
1650461830000|2022-04-20 13:37:10|256.93|254.63|256.94|254.64|257|254.7|256.9|254.6|12
1650461840000|2022-04-20 13:37:20|256.93|254.63|256.99|254.69|257|254.7|256.92|254.62|7
1650461850000|2022-04-20 13:37:30|257|254.7|257.29|254.99|257.31|255.01|257|254.7|18
1650461860000|2022-04-20 13:37:40|257.3|255|257.47|255.17|257.52|255.22|257.3|255|17
1650461870000|2022-04-20 13:37:50|257.44|255.14|257.3|255|257.45|255.15|257.3|255|12
1650461880000|2022-04-20 13:38:00|257.33|255.03|257.29|254.99|257.33|255.03|257.29|254.99|14
1650461890000|2022-04-20 13:38:10|257.25|254.95|257.28|254.98|257.35|255.05|257.25|254.95|13
1650461900000|2022-04-20 13:38:20|257.25|254.95|257.32|255.02|257.32|255.02|257.22|254.92|12
1650461910000|2022-04-20 13:38:30|257.34|255.04|257.44|255.14|257.45|255.15|257.34|255.04|14
1650461920000|2022-04-20 13:38:40|257.46|255.16|257.39|255.09|257.46|255.16|257.38|255.08|6
1650461930000|2022-04-20 13:38:50|257.37|255.07|257.43|255.13|257.48|255.18|257.36|255.06|12
1650461940000|2022-04-20 13:39:00|257.46|255.16|257.65|255.35|257.66|255.36|257.45|255.15|19
1650461950000|2022-04-20 13:39:10|257.67|255.37|257.68|255.38|257.7|255.4|257.6|255.3|13
1650461960000|2022-04-20 13:39:20|257.67|255.37|257.72|255.42|257.72|255.42|257.66|255.36|5
1650461970000|2022-04-20 13:39:30|257.73|255.43|257.72|255.42|257.76|255.46|257.63|255.33|15
1650461980000|2022-04-20 13:39:40|257.73|255.43|257.73|255.43|257.73|255.43|257.69|255.39|6
1650461990000|2022-04-20 13:39:50|257.66|255.36|257.61|255.31|257.71|255.41|257.61|255.31|8
1650462000000|2022-04-20 13:40:00|257.64|255.34|257.46|255.16|257.64|255.34|257.46|255.16|19
1650462010000|2022-04-20 13:40:10|257.47|255.17|257.37|255.07|257.47|255.17|257.3|255|18
1650462020000|2022-04-20 13:40:20|257.38|255.08|257.34|255.04|257.41|255.11|257.34|255.04|14
1650462030000|2022-04-20 13:40:30|257.33|255.03|257.28|254.98|257.4|255.1|257.25|254.95|24
1650462040000|2022-04-20 13:40:40|257.27|254.97|257.3|255|257.3|255|257.27|254.97|11
1650462050000|2022-04-20 13:40:50|257.29|254.99|256.96|254.66|257.31|255.01|256.77|254.47|29
1650462060000|2022-04-20 13:41:00|256.95|254.65|257.12|254.82|257.19|254.89|256.94|254.64|21
1650462070000|2022-04-20 13:41:10|257.02|254.72|257.3|255|257.32|255.02|257.02|254.72|25
1650462080000|2022-04-20 13:41:20|257.31|255.01|257.29|254.99|257.31|255.01|257.26|254.96|11
1650462090000|2022-04-20 13:41:30|257.3|255|257.26|254.96|257.34|255.04|257.11|254.81|24
1650462100000|2022-04-20 13:41:40|257.25|254.95|257.21|254.91|257.26|254.96|257.19|254.89|8
1650462110000|2022-04-20 13:41:50|257.22|254.92|256.83|254.53|257.22|254.92|256.83|254.53|20
1650462120000|2022-04-20 13:42:00|256.85|254.55|256.78|254.48|256.85|254.55|256.76|254.46|13
1650462130000|2022-04-20 13:42:10|256.77|254.47|256.58|254.28|256.89|254.59|256.58|254.28|26
1650462140000|2022-04-20 13:42:20|256.57|254.27|256.57|254.27|256.59|254.29|256.55|254.25|20
1650462150000|2022-04-20 13:42:30|256.55|254.25|256.27|253.97|256.55|254.25|256.25|253.95|18
1650462160000|2022-04-20 13:42:40|256.31|254.01|256.01|253.71|256.34|254.04|255.94|253.64|25
1650462170000|2022-04-20 13:42:50|255.96|253.66|255.04|252.74|255.96|253.66|255.04|252.74|32
1650462180000|2022-04-20 13:43:00|255.14|252.84|254.87|252.57|255.18|252.88|254.87|252.57|21
1650462190000|2022-04-20 13:43:10|254.85|252.55|253.87|251.57|254.9|252.6|253.87|251.57|30
1650462200000|2022-04-20 13:43:20|253.69|251.39|253.83|251.53|253.91|251.61|253.63|251.33|31
1650462210000|2022-04-20 13:43:30|254|251.7|254.27|251.97|254.36|252.06|254|251.7|24
1650462220000|2022-04-20 13:43:40|254.23|251.93|254.29|251.99|254.34|252.04|254.06|251.76|25
1650462230000|2022-04-20 13:43:50|254.32|252.02|254.5|252.2|254.54|252.24|254.32|252.02|21
1650462240000|2022-04-20 13:44:00|254.49|252.19|254.36|252.06|254.49|252.19|254.34|252.04|20
1650462250000|2022-04-20 13:44:10|254.38|252.08|254.56|252.26|254.57|252.27|254.38|252.08|21
1650462260000|2022-04-20 13:44:20|254.57|252.27|254.73|252.43|254.73|252.43|254.57|252.27|24
1650462270000|2022-04-20 13:44:30|254.77|252.47|254.9|252.6|254.95|252.65|254.77|252.47|21
1650462280000|2022-04-20 13:44:40|254.91|252.61|255.21|252.91|255.21|252.91|254.86|252.56|24
1650462290000|2022-04-20 13:44:50|255.34|253.04|255.21|252.91|255.35|253.05|255.21|252.91|22
1650462300000|2022-04-20 13:45:00|255.06|252.76|254.91|252.61|255.21|252.91|254.88|252.58|17
1650462360000|2022-04-20 13:46:00|254.74|252.44|254.73|252.43|254.81|252.51|254.7|252.4|20
1650462370000|2022-04-20 13:46:10|254.72|252.42|254.6|252.3|254.72|252.42|254.58|252.28|25
1650462380000|2022-04-20 13:46:20|254.63|252.33|254.84|252.54|254.89|252.59|254.61|252.31|18
1650462390000|2022-04-20 13:46:30|254.83|252.53|254.38|252.08|254.83|252.53|254.35|252.05|28
1650462400000|2022-04-20 13:46:40|254.34|252.04|253.85|251.55|254.34|252.04|253.78|251.48|24
1650462410000|2022-04-20 13:46:50|253.81|251.51|254.12|251.82|254.19|251.89|253.73|251.43|31
1650462420000|2022-04-20 13:47:00|254.11|251.81|254.31|252.01|254.41|252.11|254.1|251.8|22
1650462430000|2022-04-20 13:47:10|254.33|252.03|254.17|251.87|254.37|252.07|254.11|251.81|29
1650462440000|2022-04-20 13:47:20|254.18|251.88|254.08|251.78|254.27|251.97|253.99|251.69|29
1650462450000|2022-04-20 13:47:30|254.1|251.8|253.94|251.64|254.1|251.8|253.85|251.55|19
1650462460000|2022-04-20 13:47:40|253.95|251.65|254.37|252.07|254.37|252.07|253.85|251.55|28
1650462470000|2022-04-20 13:47:50|254.36|252.06|254.56|252.26|254.58|252.28|254.32|252.02|19
1650462480000|2022-04-20 13:48:00|254.58|252.28|254.85|252.55|254.85|252.55|254.58|252.28|15
1650462490000|2022-04-20 13:48:10|254.86|252.56|254.7|252.4|254.9|252.6|254.7|252.4|15
1650462500000|2022-04-20 13:48:20|254.69|252.39|254.52|252.22|254.69|252.39|254.52|252.22|11
1650462510000|2022-04-20 13:48:30|254.53|252.23|254.64|252.34|254.64|252.34|254.47|252.17|26
1650462520000|2022-04-20 13:48:40|254.65|252.35|254.44|252.14|254.73|252.43|254.44|252.14|20
1650462530000|2022-04-20 13:48:50|254.43|252.13|254.38|252.08|254.43|252.13|254.36|252.06|11
1650462540000|2022-04-20 13:49:00|254.41|252.11|254.41|252.11|254.42|252.12|254.32|252.02|22
1650462550000|2022-04-20 13:49:10|254.4|252.1|254.6|252.3|254.72|252.42|254.4|252.1|17
1650462560000|2022-04-20 13:49:20|254.59|252.29|254.73|252.43|254.73|252.43|254.57|252.27|22
1650462570000|2022-04-20 13:49:30|254.72|252.42|254.69|252.39|254.72|252.42|254.63|252.33|20
1650462580000|2022-04-20 13:49:40|254.7|252.4|254.66|252.36|254.71|252.41|254.66|252.36|13
1650462590000|2022-04-20 13:49:50|254.67|252.37|254.6|252.3|254.67|252.37|254.51|252.21|13
1650462600000|2022-04-20 13:50:00|254.61|252.31|254.72|252.42|254.74|252.44|254.61|252.31|12
1650462610000|2022-04-20 13:50:10|254.73|252.43|255.25|252.95|255.29|252.99|254.73|252.43|19
1650462620000|2022-04-20 13:50:20|255.26|252.96|255.29|252.99|255.35|253.05|255.26|252.96|21
1650462630000|2022-04-20 13:50:30|255.3|253|255.3|253|255.31|253.01|255.28|252.98|7
1650462640000|2022-04-20 13:50:40|255.28|252.98|255.4|253.1|255.44|253.14|255.28|252.98|19
1650462650000|2022-04-20 13:50:50|255.41|253.11|255.32|253.02|255.52|253.22|255.3|253|23
1650462660000|2022-04-20 13:51:00|255.29|252.99|255.19|252.89|255.37|253.07|255.19|252.89|17
1650462670000|2022-04-20 13:51:10|255.21|252.91|255.01|252.71|255.21|252.91|254.95|252.65|11
1650462680000|2022-04-20 13:51:20|255|252.7|255.01|252.71|255.02|252.72|254.99|252.69|8
1650462690000|2022-04-20 13:51:30|255.02|252.72|254.91|252.61|255.02|252.72|254.91|252.61|13
1650462700000|2022-04-20 13:51:40|254.94|252.64|254.9|252.6|254.97|252.67|254.89|252.59|15
1650462710000|2022-04-20 13:51:50|254.91|252.61|254.93|252.63|254.96|252.66|254.83|252.53|16
1650462720000|2022-04-20 13:52:00|254.92|252.62|254.79|252.49|254.96|252.66|254.79|252.49|22
1650462730000|2022-04-20 13:52:10|254.8|252.5|254.56|252.26|254.8|252.5|254.5|252.2|27
1650462740000|2022-04-20 13:52:20|254.61|252.31|254.61|252.31|254.64|252.34|254.53|252.23|25
1650462750000|2022-04-20 13:52:30|254.62|252.32|254.69|252.39|254.82|252.52|254.62|252.32|21
1650462760000|2022-04-20 13:52:40|254.68|252.38|254.54|252.24|254.68|252.38|254.54|252.24|22
1650462770000|2022-04-20 13:52:50|254.53|252.23|254.62|252.32|254.64|252.34|254.51|252.21|13
1650462780000|2022-04-20 13:53:00|254.65|252.35|254.62|252.32|254.72|252.42|254.61|252.31|20
1650462790000|2022-04-20 13:53:10|254.63|252.33|254.62|252.32|254.71|252.41|254.6|252.3|12
1650462800000|2022-04-20 13:53:20|254.63|252.33|254.61|252.31|254.65|252.35|254.61|252.31|6
1650462810000|2022-04-20 13:53:30|254.59|252.29|254.15|251.85|254.59|252.29|254.05|251.75|19
1650462820000|2022-04-20 13:53:40|254.22|251.92|254.4|252.1|254.4|252.1|254.21|251.91|20
1650462830000|2022-04-20 13:53:50|254.41|252.11|254.35|252.05|254.41|252.11|254.32|252.02|9
1650462840000|2022-04-20 13:54:00|254.36|252.06|254.17|251.87|254.42|252.12|254.17|251.87|22
1650462850000|2022-04-20 13:54:10|254.16|251.86|253.85|251.55|254.16|251.86|253.66|251.36|27
1650462860000|2022-04-20 13:54:20|253.87|251.57|253.95|251.65|254.04|251.74|253.72|251.42|29
1650462870000|2022-04-20 13:54:30|253.98|251.68|254.17|251.87|254.29|251.99|253.9|251.6|27
1650462880000|2022-04-20 13:54:40|254.21|251.91|253.8|251.5|254.21|251.91|253.8|251.5|17
1650462890000|2022-04-20 13:54:50|253.83|251.53|254.08|251.78|254.25|251.95|253.83|251.53|21
1650462900000|2022-04-20 13:55:00|254.13|251.83|254.1|251.8|254.39|252.09|254.1|251.8|26
1650462910000|2022-04-20 13:55:10|254.08|251.78|254.29|251.99|254.32|252.02|253.95|251.65|22
1650462920000|2022-04-20 13:55:20|254.28|251.98|254.45|252.15|254.45|252.15|254.28|251.98|19
1650462930000|2022-04-20 13:55:30|254.47|252.17|254.53|252.23|254.6|252.3|254.45|252.15|22
1650462940000|2022-04-20 13:55:40|254.45|252.15|254.33|252.03|254.45|252.15|254.33|252.03|15
1650462950000|2022-04-20 13:55:50|254.32|252.02|254.36|252.06|254.39|252.09|254.32|252.02|17
1650462960000|2022-04-20 13:56:00|254.38|252.08|254.28|251.98|254.4|252.1|254.1|251.8|22
1650462970000|2022-04-20 13:56:10|254.29|251.99|254.49|252.19|254.49|252.19|254.27|251.97|15
1650462980000|2022-04-20 13:56:20|254.47|252.17|254.44|252.14|254.49|252.19|254.36|252.06|15
1650462990000|2022-04-20 13:56:30|254.45|252.15|254.63|252.33|254.64|252.34|254.45|252.15|17
1650463000000|2022-04-20 13:56:40|254.62|252.32|254.6|252.3|254.63|252.33|254.56|252.26|17
1650463010000|2022-04-20 13:56:50|254.61|252.31|254.65|252.35|254.68|252.38|254.61|252.31|7
1650463020000|2022-04-20 13:57:00|254.67|252.37|254.5|252.2|254.67|252.37|254.5|252.2|11
1650463030000|2022-04-20 13:57:10|254.51|252.21|254.41|252.11|254.51|252.21|254.41|252.11|16
1650463040000|2022-04-20 13:57:20|254.43|252.13|254.42|252.12|254.43|252.13|254.32|252.02|11
1650463050000|2022-04-20 13:57:30|254.43|252.13|254.38|252.08|254.45|252.15|254.34|252.04|17
1650463060000|2022-04-20 13:57:40|254.39|252.09|254.22|251.92|254.41|252.11|254.22|251.92|13
1650463070000|2022-04-20 13:57:50|254.23|251.93|254.21|251.91|254.27|251.97|254.21|251.91|14
1650463080000|2022-04-20 13:58:00|254.2|251.9|254.35|252.05|254.35|252.05|254.19|251.89|12
1650463090000|2022-04-20 13:58:10|254.36|252.06|254.35|252.05|254.36|252.06|254.34|252.04|14
1650463100000|2022-04-20 13:58:20|254.34|252.04|254.34|252.04|254.36|252.06|254.22|251.92|17
1650463110000|2022-04-20 13:58:30|254.33|252.03|254.29|251.99|254.33|252.03|254.24|251.94|13
1650463120000|2022-04-20 13:58:40|254.3|252|254.32|252.02|254.35|252.05|254.29|251.99|13
1650463130000|2022-04-20 13:58:50|254.33|252.03|254.46|252.16|254.49|252.19|254.33|252.03|11
1650463140000|2022-04-20 13:59:00|254.47|252.17|254.55|252.25|254.55|252.25|254.47|252.17|8
1650463150000|2022-04-20 13:59:10|254.56|252.26|254.58|252.28|254.59|252.29|254.56|252.26|3
1650463160000|2022-04-20 13:59:20|254.6|252.3|254.63|252.33|254.65|252.35|254.6|252.3|5
1650463170000|2022-04-20 13:59:30|254.64|252.34|254.76|252.46|254.76|252.46|254.63|252.33|12
1650463180000|2022-04-20 13:59:40|254.73|252.43|254.63|252.33|254.73|252.43|254.61|252.31|12
1650463190000|2022-04-20 13:59:50|254.64|252.34|254.63|252.33|254.68|252.38|254.63|252.33|7
1650463200000|2022-04-20 14:00:00|254.65|252.35|254.61|252.31|254.65|252.35|254.58|252.28|12
1650463210000|2022-04-20 14:00:10|254.59|252.29|254.64|252.34|254.65|252.35|254.59|252.29|7
1650463220000|2022-04-20 14:00:20|254.63|252.33|254.76|252.46|254.77|252.47|254.63|252.33|9
1650463230000|2022-04-20 14:00:30|254.79|252.49|254.8|252.5|254.81|252.51|254.75|252.45|9
1650463240000|2022-04-20 14:00:40|254.81|252.51|254.98|252.68|254.98|252.68|254.81|252.51|10
1650463250000|2022-04-20 14:00:50|254.99|252.69|254.95|252.65|254.99|252.69|254.91|252.61|14
1650463260000|2022-04-20 14:01:00|254.96|252.66|254.91|252.61|254.96|252.66|254.88|252.58|13
1650463270000|2022-04-20 14:01:10|254.92|252.62|254.9|252.6|254.92|252.62|254.88|252.58|13
1650463280000|2022-04-20 14:01:20|254.88|252.58|255.25|252.95|255.26|252.96|254.87|252.57|14
1650463290000|2022-04-20 14:01:30|255.23|252.93|255.15|252.85|255.24|252.94|255.1|252.8|15
1650463300000|2022-04-20 14:01:40|255.1|252.8|254.96|252.66|255.19|252.89|254.96|252.66|20
1650463310000|2022-04-20 14:01:50|254.93|252.63|256.16|253.86|256.51|254.21|254.91|252.61|30
1650463320000|2022-04-20 14:02:00|256.08|253.78|256.15|253.85|256.45|254.15|256.02|253.72|31
1650463330000|2022-04-20 14:02:10|256.18|253.88|257.62|255.32|257.74|255.44|256.14|253.84|31
1650463340000|2022-04-20 14:02:20|257.59|255.29|257.33|255.03|257.59|255.29|257.33|255.03|27
1650463350000|2022-04-20 14:02:30|257.35|255.05|256.98|254.68|257.41|255.11|256.98|254.68|30
1650463360000|2022-04-20 14:02:40|256.97|254.67|256.53|254.23|256.97|254.67|256.53|254.23|23
1650463370000|2022-04-20 14:02:50|256.51|254.21|256.53|254.23|256.62|254.32|256.47|254.17|21
1650463380000|2022-04-20 14:03:00|256.5|254.2|257.12|254.82|257.35|255.05|256.5|254.2|33
1650463390000|2022-04-20 14:03:10|257.09|254.79|257.03|254.73|257.26|254.96|256.84|254.54|26
1650463400000|2022-04-20 14:03:20|257.02|254.72|257.46|255.16|257.5|255.2|257.01|254.71|22
1650463410000|2022-04-20 14:03:30|257.45|255.15|257.32|255.02|257.46|255.16|257.31|255.01|19
1650463420000|2022-04-20 14:03:40|257.28|254.98|257.8|255.5|257.8|255.5|257.28|254.98|23
1650463430000|2022-04-20 14:03:50|257.86|255.56|257.54|255.24|257.86|255.56|257.54|255.24|20
1650463440000|2022-04-20 14:04:00|257.53|255.23|257.45|255.15|257.53|255.23|257.43|255.13|18
1650463450000|2022-04-20 14:04:10|257.44|255.14|257.36|255.06|257.45|255.15|257.33|255.03|14
1650463460000|2022-04-20 14:04:20|257.35|255.05|257.34|255.04|257.5|255.2|257.34|255.04|22
1650463470000|2022-04-20 14:04:30|257.32|255.02|257.9|255.6|257.95|255.65|257.25|254.95|18
1650463480000|2022-04-20 14:04:40|257.91|255.61|257.87|255.57|258|255.7|257.87|255.57|9
1650463490000|2022-04-20 14:04:50|257.89|255.59|258.33|256.03|258.36|256.06|257.87|255.57|24
1650463500000|2022-04-20 14:05:00|258.34|256.04|258.37|256.07|258.48|256.18|258.3|256|25
1650463510000|2022-04-20 14:05:10|258.36|256.06|258.59|256.29|258.59|256.29|258.23|255.93|27
1650463520000|2022-04-20 14:05:20|258.58|256.28|258.7|256.4|258.84|256.54|258.53|256.23|19
1650463530000|2022-04-20 14:05:30|258.69|256.39|258.91|256.61|258.91|256.61|258.69|256.39|19
1650463540000|2022-04-20 14:05:40|258.9|256.6|258.86|256.56|258.94|256.64|258.75|256.45|24
1650463550000|2022-04-20 14:05:50|258.88|256.58|258.87|256.57|259.01|256.71|258.87|256.57|24
1650463560000|2022-04-20 14:06:00|258.8|256.5|258.74|256.44|258.88|256.58|258.74|256.44|20
1650463570000|2022-04-20 14:06:10|258.73|256.43|259.03|256.73|259.03|256.73|258.71|256.41|17
1650463580000|2022-04-20 14:06:20|259.08|256.78|258.99|256.69|259.14|256.84|258.99|256.69|14
1650463590000|2022-04-20 14:06:30|259.02|256.72|258.92|256.62|259.02|256.72|258.85|256.55|21
1650463600000|2022-04-20 14:06:40|258.91|256.61|258.87|256.57|258.93|256.63|258.74|256.44|20
1650463610000|2022-04-20 14:06:50|258.88|256.58|258.76|256.46|258.88|256.58|258.61|256.31|24
1650463620000|2022-04-20 14:07:00|258.73|256.43|258.7|256.4|258.73|256.43|258.6|256.3|22
1650463630000|2022-04-20 14:07:10|258.72|256.42|258.62|256.32|258.72|256.42|258.57|256.27|18
1650463640000|2022-04-20 14:07:20|258.63|256.33|258.7|256.4|258.7|256.4|258.56|256.26|25
1650463650000|2022-04-20 14:07:30|258.76|256.46|259.43|257.13|259.43|257.13|258.75|256.45|23
1650463660000|2022-04-20 14:07:40|259.39|257.09|259.68|257.38|259.75|257.45|259.39|257.09|26
1650463670000|2022-04-20 14:07:50|259.65|257.35|259.52|257.22|259.68|257.38|259.5|257.2|11
1650463680000|2022-04-20 14:08:00|259.58|257.28|259.4|257.1|259.63|257.33|259.32|257.02|25
1650463690000|2022-04-20 14:08:10|259.43|257.13|259.71|257.41|259.71|257.41|259.33|257.03|25
1650463700000|2022-04-20 14:08:20|259.78|257.48|259.88|257.58|259.88|257.58|259.77|257.47|19
1650463710000|2022-04-20 14:08:30|259.92|257.62|260.76|258.46|260.82|258.52|259.92|257.62|29
1650463720000|2022-04-20 14:08:40|260.74|258.44|260.3|258|260.74|258.44|260.21|257.91|24
1650463730000|2022-04-20 14:08:50|260.31|258.01|260.35|258.05|260.51|258.21|260.11|257.81|27
1650463740000|2022-04-20 14:09:00|260.36|258.06|260.4|258.1|260.44|258.14|260.34|258.04|26
1650463750000|2022-04-20 14:09:10|260.41|258.11|260.49|258.19|260.49|258.19|259.81|257.51|28
1650463760000|2022-04-20 14:09:20|260.6|258.3|261.79|259.49|261.79|259.49|260.6|258.3|33
1650463770000|2022-04-20 14:09:30|261.85|259.55|262.64|260.34|262.67|260.37|261.85|259.55|27
1650463780000|2022-04-20 14:09:40|262.66|260.36|263.18|260.88|263.33|261.03|262.61|260.31|25
1650463790000|2022-04-20 14:09:50|263.05|260.75|262.35|260.05|263.05|260.75|262.35|260.05|34
1650463800000|2022-04-20 14:10:00|262.48|260.18|263.24|260.94|263.24|260.94|262.48|260.18|26
1650463810000|2022-04-20 14:10:10|263.28|260.98|263.49|261.19|263.7|261.4|263.25|260.95|33
1650463820000|2022-04-20 14:10:20|263.53|261.23|264.25|261.95|264.34|262.04|263.51|261.21|29
1650463830000|2022-04-20 14:10:30|264.26|261.96|265.48|263.18|265.48|263.18|264.26|261.96|31
1650463840000|2022-04-20 14:10:40|265.47|263.17|265.2|262.9|265.61|263.31|265.03|262.73|23
1650463850000|2022-04-20 14:10:50|265.21|262.91|267.43|265.13|267.44|265.14|265.21|262.91|35
1650463860000|2022-04-20 14:11:00|267.5|265.2|267.43|265.13|267.88|265.58|267.43|265.13|28
1650463870000|2022-04-20 14:11:10|267.4|265.1|268.09|265.79|268.09|265.79|266.83|264.53|32
1650463880000|2022-04-20 14:11:20|268.21|265.91|268.83|266.53|268.83|266.53|268.14|265.84|34
1650463890000|2022-04-20 14:11:30|268.88|266.58|269.41|267.11|269.43|267.13|268.66|266.36|36
1650463900000|2022-04-20 14:11:40|269.4|267.1|269.41|267.11|269.45|267.15|268.98|266.68|28
1650463910000|2022-04-20 14:11:50|269.39|267.09|269.08|266.78|269.43|267.13|269.07|266.77|19
1650463920000|2022-04-20 14:12:00|269.06|266.76|268.43|266.13|269.06|266.76|268.42|266.12|29
1650463930000|2022-04-20 14:12:10|268.38|266.08|266.76|264.46|268.49|266.19|265.93|263.63|36
1650463940000|2022-04-20 14:12:20|266.5|264.2|264.53|262.23|266.5|264.2|263.63|261.33|34
1650463950000|2022-04-20 14:12:30|264.55|262.25|262.3|260|264.64|262.34|262.12|259.82|34
1650463960000|2022-04-20 14:12:40|262.94|260.64|263.72|261.42|263.72|261.42|262.55|260.25|34
1650463970000|2022-04-20 14:12:50|263.68|261.38|263.95|261.65|263.96|261.66|263.3|261|36
1650463980000|2022-04-20 14:13:00|263.99|261.69|264.26|261.96|264.35|262.05|263.99|261.69|36
1650463990000|2022-04-20 14:13:10|264.29|261.99|263.81|261.51|264.44|262.14|263.74|261.44|32
1650464000000|2022-04-20 14:13:20|263.78|261.48|263.27|260.97|263.98|261.68|263.21|260.91|30
1650464010000|2022-04-20 14:13:30|263.26|260.96|263.72|261.42|263.8|261.5|263.26|260.96|27
1650464020000|2022-04-20 14:13:40|263.77|261.47|263.28|260.98|263.82|261.52|262.99|260.69|32
1650464030000|2022-04-20 14:13:50|263.27|260.97|263.04|260.74|263.27|260.97|262.76|260.46|33
1650464040000|2022-04-20 14:14:00|263.03|260.73|262.64|260.34|263.03|260.73|262.57|260.27|25
1650464050000|2022-04-20 14:14:10|262.63|260.33|262.14|259.84|262.7|260.4|262.14|259.84|29
1650464060000|2022-04-20 14:14:20|262.11|259.81|262.68|260.38|262.73|260.43|262.11|259.81|31
1650464070000|2022-04-20 14:14:30|262.71|260.41|262.39|260.09|262.72|260.42|262.28|259.98|25
1650464080000|2022-04-20 14:14:40|262.36|260.06|262.55|260.25|262.55|260.25|262.35|260.05|29
1650464090000|2022-04-20 14:14:50|262.53|260.23|262.63|260.33|262.63|260.33|262.5|260.2|22
1650464100000|2022-04-20 14:15:00|262.58|260.28|262.76|260.46|262.76|260.46|262.58|260.28|21
1650464110000|2022-04-20 14:15:10|262.72|260.42|262.01|259.71|262.76|260.46|261.99|259.69|29
1650464120000|2022-04-20 14:15:20|262.02|259.72|260.77|258.47|262.02|259.72|260.6|258.3|34
1650464130000|2022-04-20 14:15:30|260.76|258.46|260.47|258.17|260.79|258.49|260.37|258.07|26
1650464140000|2022-04-20 14:15:40|260.48|258.18|260.78|258.48|260.79|258.49|260.47|258.17|20
1650464150000|2022-04-20 14:15:50|260.83|258.53|261.02|258.72|261.44|259.14|260.75|258.45|26
1650464160000|2022-04-20 14:16:00|261.01|258.71|261.36|259.06|261.4|259.1|261|258.7|26
1650464170000|2022-04-20 14:16:10|261.34|259.04|261.38|259.08|261.43|259.13|261.33|259.03|14
1650464180000|2022-04-20 14:16:20|261.39|259.09|260.95|258.65|261.44|259.14|260.94|258.64|17
1650464190000|2022-04-20 14:16:30|260.91|258.61|261.24|258.94|261.36|259.06|260.91|258.61|24
1650464200000|2022-04-20 14:16:40|261.17|258.87|260.93|258.63|261.17|258.87|260.85|258.55|23
1650464210000|2022-04-20 14:16:50|260.84|258.54|260.88|258.58|260.91|258.61|260.78|258.48|19
1650464220000|2022-04-20 14:17:00|260.85|258.55|260.93|258.63|261|258.7|260.85|258.55|14
1650464230000|2022-04-20 14:17:10|260.95|258.65|261.43|259.13|261.44|259.14|260.92|258.62|21
1650464240000|2022-04-20 14:17:20|261.44|259.14|264.02|261.72|264.49|262.19|261.44|259.14|28
1650464250000|2022-04-20 14:17:30|264|261.7|263.78|261.48|264.04|261.74|263.37|261.07|38
1650464260000|2022-04-20 14:17:40|263.88|261.58|264.52|262.22|264.52|262.22|263.79|261.49|28
1650464270000|2022-04-20 14:17:50|264.36|262.06|264.2|261.9|264.67|262.37|264.2|261.9|33
1650464280000|2022-04-20 14:18:00|264.21|261.91|264.95|262.65|264.95|262.65|264.21|261.91|30
1650464290000|2022-04-20 14:18:10|264.89|262.59|265.32|263.02|265.36|263.06|264.66|262.36|29
1650464300000|2022-04-20 14:18:20|265.36|263.06|265.56|263.26|265.59|263.29|264.98|262.68|34
1650464310000|2022-04-20 14:18:30|265.59|263.29|265.73|263.43|265.94|263.64|265.48|263.18|35
1650464320000|2022-04-20 14:18:40|265.68|263.38|265.51|263.21|265.68|263.38|265.4|263.1|25
1650464330000|2022-04-20 14:18:50|265.55|263.25|265.23|262.93|265.61|263.31|265.23|262.93|24
1650464340000|2022-04-20 14:19:00|265.12|262.82|264.46|262.16|265.12|262.82|264.45|262.15|35
1650464350000|2022-04-20 14:19:10|264.55|262.25|264.3|262|264.66|262.36|264.3|262|25
1650464360000|2022-04-20 14:19:20|264.29|261.99|263.98|261.68|264.3|262|263.97|261.67|23
1650464370000|2022-04-20 14:19:30|263.93|261.63|264.61|262.31|264.64|262.34|263.82|261.52|25
1650464380000|2022-04-20 14:19:40|264.68|262.38|264.77|262.47|265.02|262.72|264.68|262.38|23
1650464390000|2022-04-20 14:19:50|264.74|262.44|265.16|262.86|265.27|262.97|264.63|262.33|28
1650464400000|2022-04-20 14:20:00|265.11|262.81|264.7|262.4|265.12|262.82|264.69|262.39|27
1650464410000|2022-04-20 14:20:10|264.71|262.41|264.61|262.31|264.81|262.51|264.61|262.31|22
1650464420000|2022-04-20 14:20:20|264.59|262.29|264.42|262.12|264.59|262.29|264.37|262.07|19
1650464430000|2022-04-20 14:20:30|264.44|262.14|264.63|262.33|264.68|262.38|264.44|262.14|23
1650464440000|2022-04-20 14:20:40|264.65|262.35|264.91|262.61|264.91|262.61|264.65|262.35|13
1650464450000|2022-04-20 14:20:50|264.89|262.59|264.81|262.51|264.91|262.61|264.81|262.51|16
1650464460000|2022-04-20 14:21:00|264.8|262.5|264.67|262.37|264.8|262.5|264.64|262.34|14
1650464470000|2022-04-20 14:21:10|264.65|262.35|263.97|261.67|264.65|262.35|263.97|261.67|23
1650464480000|2022-04-20 14:21:20|263.96|261.66|264.4|262.1|264.46|262.16|263.85|261.55|21
1650464490000|2022-04-20 14:21:30|264.41|262.11|265.71|263.41|265.78|263.48|264.41|262.11|26
1650464500000|2022-04-20 14:21:40|265.74|263.44|266.04|263.74|266.04|263.74|265.25|262.95|24
1650464510000|2022-04-20 14:21:50|266.05|263.75|266.79|264.49|266.79|264.49|266.03|263.73|34
1650464520000|2022-04-20 14:22:00|266.84|264.54|267.26|264.96|267.81|265.51|266.84|264.54|34
1650464530000|2022-04-20 14:22:10|267.07|264.77|267.02|264.72|267.26|264.96|266.96|264.66|31
1650464540000|2022-04-20 14:22:20|267|264.7|266.55|264.25|267.16|264.86|266.44|264.14|30
1650464550000|2022-04-20 14:22:30|266.54|264.24|264.2|261.9|266.54|264.24|263.72|261.42|36
1650464560000|2022-04-20 14:22:40|264.06|261.76|262.98|260.68|264.44|262.14|262.09|259.79|35
1650464570000|2022-04-20 14:22:50|262.99|260.69|263.52|261.22|263.56|261.26|262.99|260.69|32
1650464580000|2022-04-20 14:23:00|263.53|261.23|263.6|261.3|263.64|261.34|263.47|261.17|30
1650464590000|2022-04-20 14:23:10|263.64|261.34|263.74|261.44|263.83|261.53|263.57|261.27|34
1650464600000|2022-04-20 14:23:20|263.75|261.45|263.78|261.48|263.81|261.51|263.73|261.43|22
1650464610000|2022-04-20 14:23:30|263.77|261.47|263.86|261.56|263.86|261.56|263.57|261.27|31
1650464620000|2022-04-20 14:23:40|263.7|261.4|264.19|261.89|264.19|261.89|263.7|261.4|28
1650464630000|2022-04-20 14:23:50|264.24|261.94|263.49|261.19|264.25|261.95|263.49|261.19|33
1650464640000|2022-04-20 14:24:00|263.67|261.37|264.19|261.89|264.23|261.93|263.67|261.37|28
1650464650000|2022-04-20 14:24:10|264.12|261.82|264.57|262.27|264.57|262.27|263.97|261.67|26
1650464660000|2022-04-20 14:24:20|264.6|262.3|264.72|262.42|264.81|262.51|264.59|262.29|27
1650464670000|2022-04-20 14:24:30|264.76|262.46|264.63|262.33|264.76|262.46|264.6|262.3|24
1650464680000|2022-04-20 14:24:40|264.7|262.4|264.83|262.53|264.85|262.55|264.7|262.4|17
1650464690000|2022-04-20 14:24:50|264.86|262.56|264.99|262.69|265.05|262.75|264.74|262.44|21
1650464700000|2022-04-20 14:25:00|264.91|262.61|264.9|262.6|264.93|262.63|264.77|262.47|18
1650464710000|2022-04-20 14:25:10|264.95|262.65|264.68|262.38|264.95|262.65|264.62|262.32|20
1650464720000|2022-04-20 14:25:20|264.69|262.39|264.45|262.15|264.74|262.44|264.45|262.15|19
1650464730000|2022-04-20 14:25:30|264.43|262.13|264.49|262.19|264.49|262.19|264.34|262.04|23
1650464740000|2022-04-20 14:25:40|264.51|262.21|264.46|262.16|264.54|262.24|264.45|262.15|11
1650464750000|2022-04-20 14:25:50|264.45|262.15|264.47|262.17|264.51|262.21|264.34|262.04|21
1650464760000|2022-04-20 14:26:00|264.53|262.23|264.39|262.09|264.58|262.28|264.36|262.06|22
1650464770000|2022-04-20 14:26:10|264.38|262.08|264.42|262.12|264.46|262.16|264.27|261.97|26
1650464780000|2022-04-20 14:26:20|264.41|262.11|264.72|262.42|264.72|262.42|264.41|262.11|24
1650464790000|2022-04-20 14:26:30|264.73|262.43|265.45|263.15|265.45|263.15|264.73|262.43|23
1650464800000|2022-04-20 14:26:40|265.43|263.13|265.94|263.64|266.32|264.02|265.36|263.06|28
1650464810000|2022-04-20 14:26:50|265.93|263.63|265.88|263.58|266.22|263.92|265.78|263.48|22
1650464820000|2022-04-20 14:27:00|265.86|263.56|265.36|263.06|265.92|263.62|265.36|263.06|30
1650464830000|2022-04-20 14:27:10|265.28|262.98|264.89|262.59|265.28|262.98|264.89|262.59|24
1650464840000|2022-04-20 14:27:20|264.86|262.56|265.18|262.88|265.18|262.88|264.7|262.4|28
1650464850000|2022-04-20 14:27:30|265.17|262.87|264.95|262.65|265.32|263.02|264.95|262.65|21
1650464860000|2022-04-20 14:27:40|265.2|262.9|265.47|263.17|265.62|263.32|265.2|262.9|27
1650464870000|2022-04-20 14:27:50|265.48|263.18|265.46|263.16|265.5|263.2|265.35|263.05|20
1650464880000|2022-04-20 14:28:00|265.43|263.13|265.47|263.17|265.58|263.28|265.41|263.11|22
1650464890000|2022-04-20 14:28:10|265.46|263.16|265.36|263.06|265.47|263.17|265.26|262.96|17
1650464900000|2022-04-20 14:28:20|265.38|263.08|265.37|263.07|265.44|263.14|265.33|263.03|19
1650464910000|2022-04-20 14:28:30|265.38|263.08|264.75|262.45|265.38|263.08|264.75|262.45|23
1650464920000|2022-04-20 14:28:40|264.77|262.47|265.53|263.23|265.58|263.28|264.74|262.44|16
1650464930000|2022-04-20 14:28:50|265.49|263.19|265.55|263.25|265.63|263.33|265.43|263.13|19
1650464940000|2022-04-20 14:29:00|265.56|263.26|265.81|263.51|265.96|263.66|265.56|263.26|23
1650464950000|2022-04-20 14:29:10|265.78|263.48|265.54|263.24|265.78|263.48|265.53|263.23|11
1650464960000|2022-04-20 14:29:20|265.53|263.23|265.56|263.26|265.62|263.32|265.53|263.23|13
1650464970000|2022-04-20 14:29:30|265.6|263.3|265.75|263.45|265.78|263.48|265.52|263.22|17
1650464980000|2022-04-20 14:29:40|265.68|263.38|265.45|263.15|265.68|263.38|265.42|263.12|23
1650464990000|2022-04-20 14:29:50|265.47|263.17|265.64|263.34|265.64|263.34|265.33|263.03|25
1650465000000|2022-04-20 14:30:00|265.73|263.43|265.45|263.15|265.85|263.55|265.41|263.11|32
1650465010000|2022-04-20 14:30:10|265.43|263.13|265.69|263.39|265.69|263.39|265.43|263.13|25
1650465020000|2022-04-20 14:30:20|265.6|263.3|265.57|263.27|265.63|263.33|265.57|263.27|17
1650465030000|2022-04-20 14:30:30|265.5|263.2|266.32|264.02|266.84|264.54|265.5|263.2|29
1650465040000|2022-04-20 14:30:40|266.41|264.11|266.65|264.35|266.67|264.37|266.41|264.11|25
1650465050000|2022-04-20 14:30:50|266.69|264.39|266.46|264.16|266.85|264.55|266.46|264.16|27
1650465060000|2022-04-20 14:31:00|266.45|264.15|266.37|264.07|266.54|264.24|266.33|264.03|23
1650465070000|2022-04-20 14:31:10|266.39|264.09|266.38|264.08|266.56|264.26|266.37|264.07|30
1650465080000|2022-04-20 14:31:20|266.12|263.82|266.4|264.1|266.47|264.17|266.12|263.82|25
1650465090000|2022-04-20 14:31:30|266.39|264.09|266.3|264|266.41|264.11|266.3|264|16
1650465100000|2022-04-20 14:31:40|266.28|263.98|265.63|263.33|266.32|264.02|265.63|263.33|30
1650465110000|2022-04-20 14:31:50|265.53|263.23|265.28|262.98|265.53|263.23|265.04|262.74|28
1650465120000|2022-04-20 14:32:00|265.33|263.03|265.2|262.9|265.33|263.03|264.84|262.54|29
1650465130000|2022-04-20 14:32:10|265.11|262.81|265.36|263.06|265.4|263.1|265.11|262.81|14
1650465140000|2022-04-20 14:32:20|265.38|263.08|264.93|262.63|265.38|263.08|264.85|262.55|25
1650465150000|2022-04-20 14:32:30|264.95|262.65|266.5|264.2|266.5|264.2|264.89|262.59|29
1650465160000|2022-04-20 14:32:40|266.54|264.24|266.76|264.46|266.76|264.46|266.46|264.16|32
1650465170000|2022-04-20 14:32:50|266.81|264.51|267.59|265.29|267.59|265.29|266.8|264.5|33
1650465180000|2022-04-20 14:33:00|267.61|265.31|268.14|265.84|268.14|265.84|267.45|265.15|28
1650465190000|2022-04-20 14:33:10|268.19|265.89|267.68|265.38|268.24|265.94|267.68|265.38|30
1650465200000|2022-04-20 14:33:20|267.67|265.37|269.25|266.95|269.26|266.96|267.66|265.36|33
1650465210000|2022-04-20 14:33:30|269.3|267|268.98|266.68|269.59|267.29|268.68|266.38|35
1650465220000|2022-04-20 14:33:40|268.94|266.64|269.03|266.73|269.03|266.73|268.42|266.12|30
1650465230000|2022-04-20 14:33:50|269.16|266.86|268.84|266.54|269.16|266.86|268.71|266.41|30
1650465240000|2022-04-20 14:34:00|268.85|266.55|269.39|267.09|269.51|267.21|268.84|266.54|31
1650465250000|2022-04-20 14:34:10|269.64|267.34|269.87|267.57|270.54|268.24|269.64|267.34|32
1650465260000|2022-04-20 14:34:20|269.88|267.58|270.03|267.73|270.38|268.08|269.67|267.37|33
1650465270000|2022-04-20 14:34:30|270.01|267.71|269.69|267.39|270.03|267.73|269.58|267.28|29
1650465280000|2022-04-20 14:34:40|269.7|267.4|269.59|267.29|269.93|267.63|269.57|267.27|25
1650465290000|2022-04-20 14:34:50|269.63|267.33|269.75|267.45|270.06|267.76|269.63|267.33|26
1650465300000|2022-04-20 14:35:00|269.65|267.35|269.64|267.34|269.7|267.4|269.57|267.27|29
1650465310000|2022-04-20 14:35:10|269.51|267.21|269.47|267.17|269.51|267.21|268.95|266.65|35
1650465320000|2022-04-20 14:35:20|269.46|267.16|268.9|266.6|269.52|267.22|268.9|266.6|29
1650465330000|2022-04-20 14:35:30|268.77|266.47|268.84|266.54|269.03|266.73|268.66|266.36|30
1650465340000|2022-04-20 14:35:40|268.8|266.5|267.55|265.25|268.9|266.6|266.57|264.27|35
1650465350000|2022-04-20 14:35:50|267.49|265.19|266.57|264.27|267.51|265.21|265.39|263.09|36
1650465360000|2022-04-20 14:36:00|266.36|264.06|265.61|263.31|266.77|264.47|265|262.7|36
1650465370000|2022-04-20 14:36:10|265.62|263.32|265.56|263.26|265.75|263.45|265.16|262.86|33
1650465380000|2022-04-20 14:36:20|265.61|263.31|265.66|263.36|265.66|263.36|265.19|262.89|32
1650465390000|2022-04-20 14:36:30|265.63|263.33|265.86|263.56|266.07|263.77|265.63|263.33|28
1650465400000|2022-04-20 14:36:40|265.84|263.54|265.72|263.42|265.84|263.54|265.52|263.22|26
1650465410000|2022-04-20 14:36:50|265.76|263.46|265.51|263.21|265.92|263.62|265.43|263.13|32
1650465420000|2022-04-20 14:37:00|265.46|263.16|265.55|263.25|265.61|263.31|265.41|263.11|22
1650465430000|2022-04-20 14:37:10|265.56|263.26|264.93|262.63|265.56|263.26|264.58|262.28|33
1650465440000|2022-04-20 14:37:20|264.95|262.65|265.28|262.98|265.41|263.11|264.92|262.62|23
1650465450000|2022-04-20 14:37:30|265.62|263.32|265.39|263.09|265.73|263.43|265.39|263.09|17
1650465460000|2022-04-20 14:37:40|265.36|263.06|265.63|263.33|265.63|263.33|265.36|263.06|16
1650465470000|2022-04-20 14:37:50|265.69|263.39|265.57|263.27|265.69|263.39|265.52|263.22|12
1650465480000|2022-04-20 14:38:00|265.58|263.28|265.56|263.26|265.6|263.3|265.56|263.26|9
1650465490000|2022-04-20 14:38:10|265.57|263.27|265.88|263.58|266.09|263.79|265.52|263.22|20
1650465500000|2022-04-20 14:38:20|265.89|263.59|265.98|263.68|266.08|263.78|265.89|263.59|9
1650465510000|2022-04-20 14:38:30|265.99|263.69|265.71|263.41|266.05|263.75|265.71|263.41|16
1650465520000|2022-04-20 14:38:40|265.76|263.46|265.81|263.51|265.83|263.53|265.72|263.42|12
1650465530000|2022-04-20 14:38:50|265.82|263.52|265.56|263.26|265.87|263.57|265.54|263.24|20
1650465540000|2022-04-20 14:39:00|265.59|263.29|265.39|263.09|265.68|263.38|265.39|263.09|19
1650465550000|2022-04-20 14:39:10|265.38|263.08|265.49|263.19|265.49|263.19|265.37|263.07|19
1650465560000|2022-04-20 14:39:20|265.44|263.14|265.65|263.35|265.72|263.42|265.42|263.12|29
1650465570000|2022-04-20 14:39:30|265.64|263.34|264.84|262.54|265.64|263.34|264.75|262.45|22
1650465580000|2022-04-20 14:39:40|264.85|262.55|265.05|262.75|265.05|262.75|264.84|262.54|25
1650465590000|2022-04-20 14:39:50|265.04|262.74|264.91|262.61|265.04|262.74|264.86|262.56|9
1650465600000|2022-04-20 14:40:00|264.96|262.66|264.62|262.32|264.98|262.68|264.53|262.23|28
1650465610000|2022-04-20 14:40:10|264.64|262.34|264.66|262.36|264.83|262.53|264.64|262.34|27
1650465620000|2022-04-20 14:40:20|264.61|262.31|263.82|261.52|264.62|262.32|263.57|261.27|30
1650465630000|2022-04-20 14:40:30|263.83|261.53|263.72|261.42|263.94|261.64|263.71|261.41|16
1650465640000|2022-04-20 14:40:40|263.7|261.4|263.96|261.66|263.97|261.67|263.64|261.34|26
1650465650000|2022-04-20 14:40:50|263.97|261.67|263.97|261.67|264.16|261.86|263.92|261.62|24
1650465660000|2022-04-20 14:41:00|263.95|261.65|263.98|261.68|263.98|261.68|263.8|261.5|20
1650465670000|2022-04-20 14:41:10|263.99|261.69|264.19|261.89|264.19|261.89|263.98|261.68|11
1650465680000|2022-04-20 14:41:20|264.21|261.91|264.42|262.12|264.47|262.17|264.21|261.91|15
1650465690000|2022-04-20 14:41:30|264.43|262.13|264.48|262.18|264.62|262.32|264.43|262.13|18
1650465700000|2022-04-20 14:41:40|264.47|262.17|264.31|262.01|264.53|262.23|264.29|261.99|19
1650465710000|2022-04-20 14:41:50|264.32|262.02|264.27|261.97|264.36|262.06|264.26|261.96|13
1650465720000|2022-04-20 14:42:00|264.26|261.96|264.22|261.92|264.26|261.96|264.1|261.8|20
1650465730000|2022-04-20 14:42:10|264.23|261.93|264.24|261.94|264.26|261.96|264.23|261.93|11
1650465740000|2022-04-20 14:42:20|264.25|261.95|263.94|261.64|264.25|261.95|263.94|261.64|10
1650465750000|2022-04-20 14:42:30|263.87|261.57|264.22|261.92|264.25|261.95|263.82|261.52|20
1650465760000|2022-04-20 14:42:40|264.2|261.9|264.02|261.72|264.25|261.95|264.01|261.71|21
1650465770000|2022-04-20 14:42:50|264.12|261.82|264.07|261.77|264.22|261.92|264.07|261.77|15
1650465780000|2022-04-20 14:43:00|264.06|261.76|263.98|261.68|264.06|261.76|263.85|261.55|21
1650465790000|2022-04-20 14:43:10|263.97|261.67|263.4|261.1|263.98|261.68|263.34|261.04|24
1650465800000|2022-04-20 14:43:20|263.42|261.12|263.57|261.27|263.57|261.27|263.35|261.05|21
1650465810000|2022-04-20 14:43:30|263.54|261.24|263.18|260.88|263.54|261.24|262.98|260.68|20
1650465820000|2022-04-20 14:43:40|263.16|260.86|262.98|260.68|263.28|260.98|262.98|260.68|25
1650465830000|2022-04-20 14:43:50|262.95|260.65|263.47|261.17|263.47|261.17|262.89|260.59|25
1650465840000|2022-04-20 14:44:00|263.5|261.2|263.79|261.49|263.79|261.49|263.5|261.2|23
1650465850000|2022-04-20 14:44:10|263.8|261.5|263.83|261.53|263.88|261.58|263.8|261.5|14
1650465860000|2022-04-20 14:44:20|263.84|261.54|263.84|261.54|263.87|261.57|263.82|261.52|10
1650465870000|2022-04-20 14:44:30|263.86|261.56|264.37|262.07|264.39|262.09|263.86|261.56|18
1650465880000|2022-04-20 14:44:40|264.36|262.06|264.04|261.74|264.37|262.07|264.02|261.72|11
1650465890000|2022-04-20 14:44:50|263.98|261.68|264.16|261.86|264.16|261.86|263.92|261.62|17
1650465900000|2022-04-20 14:45:00|264.17|261.87|264.49|262.19|264.54|262.24|264.17|261.87|15
1650465910000|2022-04-20 14:45:10|264.45|262.15|264.51|262.21|264.51|262.21|264.35|262.05|11
1650465920000|2022-04-20 14:45:20|264.54|262.24|264.58|262.28|264.58|262.28|264.49|262.19|5
1650465930000|2022-04-20 14:45:30|264.54|262.24|264.56|262.26|264.6|262.3|264.5|262.2|18
1650465940000|2022-04-20 14:45:40|264.54|262.24|264.58|262.28|264.6|262.3|264.52|262.22|18
1650465950000|2022-04-20 14:45:50|264.51|262.21|264.27|261.97|264.53|262.23|264.27|261.97|12
1650465960000|2022-04-20 14:46:00|264.15|261.85|263.98|261.68|264.15|261.85|263.98|261.68|10
1650465970000|2022-04-20 14:46:10|263.99|261.69|264.38|262.08|264.38|262.08|263.99|261.69|5
1650465980000|2022-04-20 14:46:20|264.4|262.1|264.32|262.02|264.45|262.15|264.26|261.96|15
1650465990000|2022-04-20 14:46:30|264.33|262.03|263.98|261.68|264.33|262.03|263.98|261.68|10
1650466000000|2022-04-20 14:46:40|263.99|261.69|263.99|261.69|264.3|262|263.98|261.68|19
1650466010000|2022-04-20 14:46:50|263.98|261.68|264.23|261.93|264.24|261.94|263.98|261.68|12
1650466020000|2022-04-20 14:47:00|264.24|261.94|263.99|261.69|264.25|261.95|263.99|261.69|14
1650466030000|2022-04-20 14:47:10|263.96|261.66|263.64|261.34|263.96|261.66|263.63|261.33|21
1650466040000|2022-04-20 14:47:20|263.63|261.33|263.7|261.4|263.76|261.46|263.6|261.3|24
1650466050000|2022-04-20 14:47:30|263.71|261.41|263.58|261.28|263.74|261.44|263.58|261.28|18
1650466060000|2022-04-20 14:47:40|263.67|261.37|263.63|261.33|263.78|261.48|263.63|261.33|28
1650466070000|2022-04-20 14:47:50|263.62|261.32|263.46|261.16|263.62|261.32|263.42|261.12|21
1650466080000|2022-04-20 14:48:00|263.45|261.15|263.64|261.34|263.65|261.35|263.37|261.07|24
1650466090000|2022-04-20 14:48:10|263.69|261.39|263.66|261.36|263.76|261.46|263.66|261.36|9
1650466100000|2022-04-20 14:48:20|263.69|261.39|263.5|261.2|263.74|261.44|263.5|261.2|16
1650466110000|2022-04-20 14:48:30|263.51|261.21|263.64|261.34|263.66|261.36|263.51|261.21|22
1650466120000|2022-04-20 14:48:40|263.65|261.35|263.39|261.09|263.65|261.35|263.37|261.07|26
1650466130000|2022-04-20 14:48:50|263.37|261.07|263.34|261.04|263.57|261.27|263.34|261.04|24
1650466140000|2022-04-20 14:49:00|263.33|261.03|263.52|261.22|263.59|261.29|263.3|261|22
1650466150000|2022-04-20 14:49:10|263.5|261.2|263.64|261.34|263.64|261.34|263.48|261.18|18
1650466160000|2022-04-20 14:49:20|263.63|261.33|263.63|261.33|263.66|261.36|263.62|261.32|6
1650466170000|2022-04-20 14:49:30|263.64|261.34|263.77|261.47|263.86|261.56|263.64|261.34|14
1650466180000|2022-04-20 14:49:40|263.76|261.46|263.7|261.4|263.76|261.46|263.7|261.4|6
1650466190000|2022-04-20 14:49:50|263.69|261.39|263.71|261.41|263.72|261.42|263.69|261.39|4
1650466200000|2022-04-20 14:50:00|263.72|261.42|264.7|262.4|264.73|262.43|263.72|261.42|23
1650466210000|2022-04-20 14:50:10|264.67|262.37|264.51|262.21|264.89|262.59|264.51|262.21|21
1650466220000|2022-04-20 14:50:20|264.54|262.24|264.32|262.02|264.54|262.24|264.32|262.02|31
1650466230000|2022-04-20 14:50:30|264.37|262.07|264.42|262.12|264.43|262.13|264.35|262.05|16
1650466240000|2022-04-20 14:50:40|264.41|262.11|264.37|262.07|264.43|262.13|264.36|262.06|20
1650466250000|2022-04-20 14:50:50|264.36|262.06|264.34|262.04|264.39|262.09|264.33|262.03|13
1650466260000|2022-04-20 14:51:00|264.3|262|264.52|262.22|264.52|262.22|264.25|261.95|22
1650466270000|2022-04-20 14:51:10|264.53|262.23|264.58|262.28|264.58|262.28|264.35|262.05|21
1650466280000|2022-04-20 14:51:20|264.57|262.27|264.99|262.69|264.99|262.69|264.57|262.27|22
1650466290000|2022-04-20 14:51:30|264.97|262.67|264.9|262.6|264.97|262.67|264.83|262.53|21
1650466300000|2022-04-20 14:51:40|264.88|262.58|265.37|263.07|265.39|263.09|264.88|262.58|19
1650466310000|2022-04-20 14:51:50|265.36|263.06|265.36|263.06|265.38|263.08|265.32|263.02|13
1650466320000|2022-04-20 14:52:00|265.39|263.09|265.47|263.17|265.54|263.24|265.37|263.07|31
1650466330000|2022-04-20 14:52:10|265.48|263.18|265.33|263.03|265.49|263.19|265.31|263.01|16
1650466340000|2022-04-20 14:52:20|265.32|263.02|265.34|263.04|265.34|263.04|265.21|262.91|23
1650466350000|2022-04-20 14:52:30|265.32|263.02|265.23|262.93|265.32|263.02|265.21|262.91|10
1650466360000|2022-04-20 14:52:40|265.22|262.92|265.2|262.9|265.22|262.92|265.19|262.89|10
1650466370000|2022-04-20 14:52:50|265.06|262.76|264.89|262.59|265.06|262.76|264.89|262.59|10
1650466380000|2022-04-20 14:53:00|264.8|262.5|264.74|262.44|264.9|262.6|264.72|262.42|22
1650466390000|2022-04-20 14:53:10|264.75|262.45|264.69|262.39|264.75|262.45|264.59|262.29|10
1650466400000|2022-04-20 14:53:20|264.71|262.41|264.4|262.1|264.71|262.41|264.34|262.04|19
1650466410000|2022-04-20 14:53:30|264.38|262.08|264.44|262.14|264.46|262.16|264.33|262.03|17
1650466420000|2022-04-20 14:53:40|264.43|262.13|264.4|262.1|264.44|262.14|264.4|262.1|7
1650466430000|2022-04-20 14:53:50|264.39|262.09|264.4|262.1|264.4|262.1|264.39|262.09|2
1650466440000|2022-04-20 14:54:00|264.39|262.09|264.41|262.11|264.42|262.12|264.39|262.09|4
1650466450000|2022-04-20 14:54:10|264.42|262.12|264.49|262.19|264.62|262.32|264.41|262.11|22
1650466460000|2022-04-20 14:54:20|264.47|262.17|264.6|262.3|264.62|262.32|264.47|262.17|20
1650466470000|2022-04-20 14:54:30|264.61|262.31|264.43|262.13|264.61|262.31|264.4|262.1|13
1650466480000|2022-04-20 14:54:40|264.45|262.15|264.23|261.93|264.45|262.15|264.21|261.91|9
1650466490000|2022-04-20 14:54:50|264.22|261.92|264.3|262|264.4|262.1|264.13|261.83|22
1650466500000|2022-04-20 14:55:00|264.26|261.96|264.31|262.01|264.4|262.1|264.26|261.96|12
1650466510000|2022-04-20 14:55:10|264.32|262.02|264.42|262.12|264.44|262.14|264.32|262.02|15
1650466520000|2022-04-20 14:55:20|264.41|262.11|264.4|262.1|264.44|262.14|264.4|262.1|5
1650466530000|2022-04-20 14:55:30|264.39|262.09|264.35|262.05|264.4|262.1|264.35|262.05|5
1650466540000|2022-04-20 14:55:40|264.39|262.09|264.38|262.08|264.42|262.12|264.37|262.07|13
1650466550000|2022-04-20 14:55:50|264.39|262.09|264.33|262.03|264.41|262.11|264.26|261.96|12
1650466560000|2022-04-20 14:56:00|264.31|262.01|264.29|261.99|264.36|262.06|264.28|261.98|12
1650466570000|2022-04-20 14:56:10|264.28|261.98|264.26|261.96|264.28|261.98|264.26|261.96|3
1650466580000|2022-04-20 14:56:20|264.25|261.95|264.45|262.15|264.47|262.17|264.25|261.95|12
1650466590000|2022-04-20 14:56:30|264.47|262.17|264.55|262.25|264.55|262.25|264.45|262.15|5
1650466600000|2022-04-20 14:56:40|264.54|262.24|264.54|262.24|264.56|262.26|264.53|262.23|6
1650466610000|2022-04-20 14:56:50|264.53|262.23|264.53|262.23|264.54|262.24|264.53|262.23|7
1650466620000|2022-04-20 14:57:00|264.73|262.43|265.46|263.16|265.46|263.16|264.73|262.43|27
1650466630000|2022-04-20 14:57:10|265.47|263.17|265.19|262.89|265.48|263.18|265.19|262.89|18
1650466640000|2022-04-20 14:57:20|265.13|262.83|265.02|262.72|265.13|262.83|265.01|262.71|11
1650466650000|2022-04-20 14:57:30|265.03|262.73|265.03|262.73|265.03|262.73|264.98|262.68|10
1650466660000|2022-04-20 14:57:40|265.09|262.79|264.62|262.32|265.09|262.79|264.59|262.29|30
1650466670000|2022-04-20 14:57:50|264.66|262.36|264.28|261.98|264.67|262.37|264.28|261.98|19
1650466680000|2022-04-20 14:58:00|264.2|261.9|264.23|261.93|264.23|261.93|263.95|261.65|22
1650466690000|2022-04-20 14:58:10|264.26|261.96|264.31|262.01|264.36|262.06|264.26|261.96|12
1650466700000|2022-04-20 14:58:20|264.3|262|264.25|261.95|264.3|262|264.24|261.94|10
1650466710000|2022-04-20 14:58:30|264.27|261.97|264.1|261.8|264.27|261.97|264.1|261.8|13
1650466720000|2022-04-20 14:58:40|264.11|261.81|264.01|261.71|264.11|261.81|264|261.7|10
1650466730000|2022-04-20 14:58:50|264.02|261.72|263.81|261.51|264.02|261.72|263.58|261.28|12
1650466740000|2022-04-20 14:59:00|263.85|261.55|264.25|261.95|264.32|262.02|263.81|261.51|18
1650466750000|2022-04-20 14:59:10|264.27|261.97|264.25|261.95|264.27|261.97|264.16|261.86|3
1650466760000|2022-04-20 14:59:20|264.28|261.98|264.39|262.09|264.39|262.09|263.84|261.54|22
1650466770000|2022-04-20 14:59:30|264.5|262.2|264.79|262.49|264.85|262.55|264.5|262.2|19
1650466780000|2022-04-20 14:59:40|264.77|262.47|265.14|262.84|265.14|262.84|264.77|262.47|18
1650466790000|2022-04-20 14:59:50|265.15|262.85|264.9|262.6|265.15|262.85|264.9|262.6|17
1650466800000|2022-04-20 15:00:00|264.94|262.64|264.83|262.53|265.01|262.71|264.8|262.5|19
1650466810000|2022-04-20 15:00:10|264.78|262.48|264.45|262.15|264.78|262.48|264.45|262.15|17
1650466820000|2022-04-20 15:00:20|264.44|262.14|264.26|261.96|264.44|262.14|264.26|261.96|14
1650466830000|2022-04-20 15:00:30|264.22|261.92|263.75|261.45|264.22|261.92|263.75|261.45|27
1650466840000|2022-04-20 15:00:40|263.76|261.46|264.72|262.42|264.75|262.45|263.71|261.41|26
1650466850000|2022-04-20 15:00:50|264.74|262.44|264.66|262.36|264.82|262.52|264.66|262.36|27
1650466860000|2022-04-20 15:01:00|264.62|262.32|264.11|261.81|264.65|262.35|264.11|261.81|19
1650466870000|2022-04-20 15:01:10|264.12|261.82|263.73|261.43|264.12|261.82|263.73|261.43|21
1650466880000|2022-04-20 15:01:20|263.7|261.4|263.89|261.59|263.92|261.62|263.67|261.37|24
1650466890000|2022-04-20 15:01:30|263.9|261.6|263.69|261.39|263.94|261.64|263.69|261.39|26
1650466900000|2022-04-20 15:01:40|263.7|261.4|264.73|262.43|264.73|262.43|263.64|261.34|26
1650466910000|2022-04-20 15:01:50|264.74|262.44|264.72|262.42|264.85|262.55|264.72|262.42|17
1650466920000|2022-04-20 15:02:00|264.73|262.43|265.56|263.26|265.59|263.29|264.7|262.4|29
1650466930000|2022-04-20 15:02:10|265.55|263.25|267.05|264.75|267.22|264.92|265.55|263.25|32
1650466940000|2022-04-20 15:02:20|267.04|264.74|267.04|264.74|267.61|265.31|267|264.7|26
1650466950000|2022-04-20 15:02:30|267.03|264.73|267.06|264.76|267.38|265.08|266.91|264.61|31
1650466960000|2022-04-20 15:02:40|267.05|264.75|267.06|264.76|267.07|264.77|266.91|264.61|26
1650466970000|2022-04-20 15:02:50|267.09|264.79|266.82|264.52|267.33|265.03|266.79|264.49|28
1650466980000|2022-04-20 15:03:00|266.81|264.51|266.23|263.93|266.81|264.51|266.23|263.93|30
1650466990000|2022-04-20 15:03:10|266.22|263.92|266.29|263.99|266.29|263.99|265.96|263.66|30
1650467000000|2022-04-20 15:03:20|266.24|263.94|266.03|263.73|266.48|264.18|265.89|263.59|28
1650467010000|2022-04-20 15:03:30|265.96|263.66|265.53|263.23|266.01|263.71|265.48|263.18|29
1650467020000|2022-04-20 15:03:40|265.55|263.25|265.79|263.49|265.91|263.61|265.55|263.25|26
1650467030000|2022-04-20 15:03:50|265.84|263.54|265.74|263.44|265.84|263.54|265.74|263.44|18
1650467040000|2022-04-20 15:04:00|265.73|263.43|265.98|263.68|266.02|263.72|265.47|263.17|31
1650467050000|2022-04-20 15:04:10|265.99|263.69|265.84|263.54|266.06|263.76|265.8|263.5|20
1650467060000|2022-04-20 15:04:20|265.85|263.55|266.98|264.68|266.98|264.68|265.67|263.37|32
1650467070000|2022-04-20 15:04:30|266.91|264.61|267.46|265.16|267.49|265.19|266.89|264.59|21
1650467080000|2022-04-20 15:04:40|267.45|265.15|267.58|265.28|267.58|265.28|267.39|265.09|20
1650467090000|2022-04-20 15:04:50|267.59|265.29|267.59|265.29|267.65|265.35|267.48|265.18|19
1650467100000|2022-04-20 15:05:00|267.61|265.31|267.94|265.64|267.94|265.64|267.42|265.12|28
1650467110000|2022-04-20 15:05:10|267.9|265.6|268.23|265.93|268.23|265.93|267.73|265.43|29
1650467120000|2022-04-20 15:05:20|268.46|266.16|268.37|266.07|268.66|266.36|268.37|266.07|31
1650467130000|2022-04-20 15:05:30|268.32|266.02|267.76|265.46|268.36|266.06|267.76|265.46|27
1650467140000|2022-04-20 15:05:40|267.79|265.49|267.85|265.55|267.92|265.62|267.73|265.43|28
1650467150000|2022-04-20 15:05:50|267.86|265.56|267.91|265.61|267.91|265.61|267.8|265.5|25
1650467160000|2022-04-20 15:06:00|267.9|265.6|267.65|265.35|267.95|265.65|267.6|265.3|20
1650467170000|2022-04-20 15:06:10|267.66|265.36|268.51|266.21|268.51|266.21|267.66|265.36|29
1650467180000|2022-04-20 15:06:20|268.53|266.23|268.82|266.52|268.97|266.67|268.53|266.23|29
1650467190000|2022-04-20 15:06:30|268.79|266.49|268.8|266.5|269.36|267.06|268.79|266.49|30
1650467200000|2022-04-20 15:06:40|268.79|266.49|268.89|266.59|269.04|266.74|268.79|266.49|23
1650467210000|2022-04-20 15:06:50|268.9|266.6|268.51|266.21|268.9|266.6|268.5|266.2|26
1650467220000|2022-04-20 15:07:00|268.52|266.22|268.6|266.3|268.95|266.65|268.48|266.18|28
1650467230000|2022-04-20 15:07:10|268.59|266.29|268.31|266.01|268.59|266.29|268.28|265.98|21
1650467240000|2022-04-20 15:07:20|268.32|266.02|268.47|266.17|268.58|266.28|268.32|266.02|21
1650467250000|2022-04-20 15:07:30|268.46|266.16|267.96|265.66|268.46|266.16|267.96|265.66|23
1650467260000|2022-04-20 15:07:40|267.98|265.68|268.81|266.51|268.81|266.51|267.93|265.63|21
1650467270000|2022-04-20 15:07:50|268.8|266.5|268.47|266.17|268.8|266.5|268.47|266.17|28
1650467280000|2022-04-20 15:08:00|268.45|266.15|268.47|266.17|268.51|266.21|268.39|266.09|16
1650467290000|2022-04-20 15:08:10|268.39|266.09|268.1|265.8|268.39|266.09|268.1|265.8|31
1650467300000|2022-04-20 15:08:20|268.07|265.77|267.92|265.62|268.07|265.77|267.92|265.62|9
1650467310000|2022-04-20 15:08:30|267.93|265.63|267.63|265.33|267.93|265.63|267.63|265.33|22
1650467320000|2022-04-20 15:08:40|267.64|265.34|267.49|265.19|267.77|265.47|267.47|265.17|22
1650467330000|2022-04-20 15:08:50|267.48|265.18|267.77|265.47|267.77|265.47|267.3|265|22
1650467340000|2022-04-20 15:09:00|267.79|265.49|267.9|265.6|268.08|265.78|267.79|265.49|28
1650467350000|2022-04-20 15:09:10|267.89|265.59|268.12|265.82|268.12|265.82|267.58|265.28|32
1650467360000|2022-04-20 15:09:20|268.1|265.8|267.79|265.49|268.1|265.8|267.79|265.49|21
1650467370000|2022-04-20 15:09:30|267.78|265.48|267.63|265.33|267.78|265.48|267.61|265.31|19
1650467380000|2022-04-20 15:09:40|267.65|265.35|267.46|265.16|267.65|265.35|267.09|264.79|27
1650467390000|2022-04-20 15:09:50|267.44|265.14|267.34|265.04|267.44|265.14|267.02|264.72|30
1650467400000|2022-04-20 15:10:00|267.37|265.07|267.43|265.13|267.46|265.16|267.03|264.73|26
1650467410000|2022-04-20 15:10:10|267.4|265.1|267.12|264.82|267.4|265.1|267.12|264.82|29
1650467420000|2022-04-20 15:10:20|267.14|264.84|267.09|264.79|267.26|264.96|267.08|264.78|25
1650467430000|2022-04-20 15:10:30|267.12|264.82|267.12|264.82|267.31|265.01|267.12|264.82|21
1650467440000|2022-04-20 15:10:40|267.11|264.81|269|266.7|269|266.7|267.06|264.76|28
1650467450000|2022-04-20 15:10:50|268.99|266.69|269.9|267.6|269.9|267.6|268.99|266.69|25
1650467460000|2022-04-20 15:11:00|269.85|267.55|269.47|267.17|269.85|267.55|269.28|266.98|28
1650467470000|2022-04-20 15:11:10|269.45|267.15|269.77|267.47|269.84|267.54|269.45|267.15|28
1650467480000|2022-04-20 15:11:20|269.76|267.46|269.47|267.17|269.79|267.49|269.37|267.07|26
1650467490000|2022-04-20 15:11:30|269.63|267.33|271.38|269.08|271.38|269.08|269.58|267.28|26
1650467500000|2022-04-20 15:11:40|271.41|269.11|271.4|269.1|271.57|269.27|271.08|268.78|34
1650467510000|2022-04-20 15:11:50|271.42|269.12|271.42|269.12|271.45|269.15|270.93|268.63|30
1650467520000|2022-04-20 15:12:00|271.41|269.11|271.09|268.79|271.66|269.36|271.03|268.73|31
1650467530000|2022-04-20 15:12:10|271.06|268.76|271.72|269.42|271.72|269.42|270.82|268.52|28
1650467540000|2022-04-20 15:12:20|271.7|269.4|272.81|270.51|272.81|270.51|271.51|269.21|30
1650467550000|2022-04-20 15:12:30|272.79|270.49|272.38|270.08|272.79|270.49|272.07|269.77|29
1650467560000|2022-04-20 15:12:40|272.37|270.07|272.12|269.82|272.46|270.16|272.09|269.79|23
1650467570000|2022-04-20 15:12:50|272.11|269.81|272.5|270.2|272.69|270.39|271.88|269.58|34
1650467580000|2022-04-20 15:13:00|272.51|270.21|271.75|269.45|272.51|270.21|271.67|269.37|30
1650467590000|2022-04-20 15:13:10|271.76|269.46|271.74|269.44|271.8|269.5|271.5|269.2|25
1650467600000|2022-04-20 15:13:20|271.82|269.52|272.43|270.13|272.43|270.13|271.82|269.52|29
1650467610000|2022-04-20 15:13:30|272.42|270.12|272.58|270.28|272.88|270.58|272.42|270.12|24
1650467620000|2022-04-20 15:13:40|272.57|270.27|273.04|270.74|273.69|271.39|272.57|270.27|36
1650467630000|2022-04-20 15:13:50|273.08|270.78|273.36|271.06|273.37|271.07|273.07|270.77|23
1650467640000|2022-04-20 15:14:00|273.37|271.07|272.47|270.17|273.37|271.07|272.4|270.1|33
1650467650000|2022-04-20 15:14:10|272.48|270.18|273.59|271.29|273.59|271.29|272.48|270.18|33
1650467660000|2022-04-20 15:14:20|273.61|271.31|273.53|271.23|273.74|271.44|273.48|271.18|33
1650467670000|2022-04-20 15:14:30|273.49|271.19|273.52|271.22|273.66|271.36|273.38|271.08|29
1650467680000|2022-04-20 15:14:40|273.53|271.23|273.7|271.4|273.75|271.45|273.53|271.23|25
1650467690000|2022-04-20 15:14:50|273.71|271.41|273.46|271.16|273.78|271.48|273.46|271.16|22
1650467700000|2022-04-20 15:15:00|273.48|271.18|273.35|271.05|273.51|271.21|273.31|271.01|29
1650467710000|2022-04-20 15:15:10|273.39|271.09|273.4|271.1|273.43|271.13|273.35|271.05|20
1650467720000|2022-04-20 15:15:20|273.41|271.11|273.83|271.53|273.85|271.55|273.41|271.11|31
1650467730000|2022-04-20 15:15:30|273.8|271.5|274.1|271.8|274.45|272.15|273.8|271.5|34
1650467740000|2022-04-20 15:15:40|274.06|271.76|274.62|272.32|274.64|272.34|274.04|271.74|27
1650467750000|2022-04-20 15:15:50|274.61|272.31|274.71|272.41|274.75|272.45|274.16|271.86|30
1650467760000|2022-04-20 15:16:00|274.75|272.45|274.76|272.46|275.26|272.96|274.68|272.38|33
1650467770000|2022-04-20 15:16:10|274.7|272.4|274.87|272.57|274.97|272.67|274.56|272.26|28
1650467780000|2022-04-20 15:16:20|274.84|272.54|274.35|272.05|274.84|272.54|274.35|272.05|26
1650467790000|2022-04-20 15:16:30|274.34|272.04|274.08|271.78|274.34|272.04|273.9|271.6|32
1650467800000|2022-04-20 15:16:40|274.14|271.84|274.03|271.73|274.33|272.03|273.96|271.66|29
1650467810000|2022-04-20 15:16:50|274.05|271.75|273.94|271.64|274.07|271.77|273.85|271.55|26
1650467820000|2022-04-20 15:17:00|273.95|271.65|272.76|270.46|273.95|271.65|272.76|270.46|35
1650467830000|2022-04-20 15:17:10|272.66|270.36|272.4|270.1|272.69|270.39|272.4|270.1|26
1650467840000|2022-04-20 15:17:20|272.46|270.16|274.97|272.67|274.97|272.67|272.3|270|29
1650467850000|2022-04-20 15:17:30|275.02|272.72|275.79|273.49|275.79|273.49|274.98|272.68|26
1650467860000|2022-04-20 15:17:40|275.87|273.57|276.71|274.41|276.72|274.42|275.64|273.34|34
1650467870000|2022-04-20 15:17:50|276.69|274.39|276.29|273.99|276.84|274.54|275.81|273.51|31
1650467880000|2022-04-20 15:18:00|276.27|273.97|276.39|274.09|276.41|274.11|275.92|273.62|34
1650467890000|2022-04-20 15:18:10|276.4|274.1|276.19|273.89|276.65|274.35|276.15|273.85|23
1650467900000|2022-04-20 15:18:20|276.18|273.88|276.65|274.35|276.88|274.58|275.83|273.53|32
1650467910000|2022-04-20 15:18:30|276.6|274.3|276.81|274.51|276.84|274.54|276.6|274.3|35
1650467920000|2022-04-20 15:18:40|276.82|274.52|276.46|274.16|276.89|274.59|276.43|274.13|31
1650467930000|2022-04-20 15:18:50|276.5|274.2|276.59|274.29|276.64|274.34|276.3|274|27
1650467940000|2022-04-20 15:19:00|276.58|274.28|276.48|274.18|276.76|274.46|276.43|274.13|25
1650467950000|2022-04-20 15:19:10|276.46|274.16|276.11|273.81|276.53|274.23|275.87|273.57|32
1650467960000|2022-04-20 15:19:20|276.09|273.79|276.47|274.17|276.62|274.32|276.06|273.76|24
1650467970000|2022-04-20 15:19:30|276.41|274.11|276.26|273.96|276.47|274.17|276.13|273.83|26
1650467980000|2022-04-20 15:19:40|276.3|274|275.62|273.32|276.3|274|275.58|273.28|24
1650467990000|2022-04-20 15:19:50|275.64|273.34|274.8|272.5|275.67|273.37|274.8|272.5|28
1650468000000|2022-04-20 15:20:00|274.7|272.4|275.3|273|275.3|273|274.63|272.33|34
1650468010000|2022-04-20 15:20:10|275.4|273.1|276.27|273.97|276.27|273.97|275.36|273.06|28
1650468020000|2022-04-20 15:20:20|276.33|274.03|277.69|275.39|277.8|275.5|276.33|274.03|32
1650468030000|2022-04-20 15:20:30|277.59|275.29|278.8|276.5|278.86|276.56|277.51|275.21|31
1650468040000|2022-04-20 15:20:40|278.83|276.53|279.24|276.94|279.51|277.21|278.83|276.53|34
1650468050000|2022-04-20 15:20:50|279.22|276.92|279.28|276.98|279.29|276.99|278.75|276.45|30
1650468060000|2022-04-20 15:21:00|279.29|276.99|279.43|277.13|279.43|277.13|278.85|276.55|27
1650468070000|2022-04-20 15:21:10|279.44|277.14|279.67|277.37|279.98|277.68|279.44|277.14|28
1650468080000|2022-04-20 15:21:20|279.65|277.35|279.93|277.63|280.5|278.2|279.65|277.35|32
1650468090000|2022-04-20 15:21:30|279.86|277.56|280.06|277.76|280.23|277.93|279.8|277.5|32
1650468100000|2022-04-20 15:21:40|279.88|277.58|280.42|278.12|280.6|278.3|279.69|277.39|32
1650468110000|2022-04-20 15:21:50|280.43|278.13|281.02|278.72|281.02|278.72|280.19|277.89|33
1650468120000|2022-04-20 15:22:00|281.05|278.75|280.95|278.65|281.59|279.29|280.88|278.58|30
1650468130000|2022-04-20 15:22:10|280.94|278.64|281.86|279.56|281.89|279.59|280.91|278.61|34
1650468140000|2022-04-20 15:22:20|281.83|279.53|282.33|280.03|282.33|280.03|281.72|279.42|29
1650468150000|2022-04-20 15:22:30|282.36|280.06|281.98|279.68|282.6|280.3|281.86|279.56|35
1650468160000|2022-04-20 15:22:40|281.96|279.66|281.81|279.51|282.44|280.14|281.79|279.49|34
1650468170000|2022-04-20 15:22:50|281.66|279.36|282.02|279.72|282.08|279.78|281.66|279.36|27
1650468180000|2022-04-20 15:23:00|282.03|279.73|282.79|280.49|282.79|280.49|282.03|279.73|32
1650468190000|2022-04-20 15:23:10|282.81|280.51|282.56|280.26|283.39|281.09|282.46|280.16|32
1650468200000|2022-04-20 15:23:20|282.58|280.28|282.82|280.52|282.97|280.67|282.58|280.28|36
1650468210000|2022-04-20 15:23:30|282.81|280.51|281.56|279.26|282.81|280.51|281.56|279.26|30
1650468220000|2022-04-20 15:23:40|281.61|279.31|282.22|279.92|282.23|279.93|281.38|279.08|35
1650468230000|2022-04-20 15:23:50|282.23|279.93|282.13|279.83|282.63|280.33|282.13|279.83|31
1650468240000|2022-04-20 15:24:00|282.2|279.9|281.99|279.69|282.25|279.95|281.77|279.47|33
1650468250000|2022-04-20 15:24:10|281.72|279.42|282.61|280.31|282.61|280.31|281.69|279.39|36
1650468260000|2022-04-20 15:24:20|282.58|280.28|282.58|280.28|283.28|280.98|282.58|280.28|30
1650468270000|2022-04-20 15:24:30|282.53|280.23|282.32|280.02|282.54|280.24|281.98|279.68|30
1650468280000|2022-04-20 15:24:40|282.26|279.96|281.78|279.48|282.26|279.96|281.77|279.47|30
1650468290000|2022-04-20 15:24:50|281.71|279.41|280.74|278.44|282.16|279.86|280.74|278.44|34
1650468300000|2022-04-20 15:25:00|280.72|278.42|281.76|279.46|282.04|279.74|280.13|277.83|37
1650468310000|2022-04-20 15:25:10|281.68|279.38|281.2|278.9|282.06|279.76|281.2|278.9|28
1650468320000|2022-04-20 15:25:20|281.17|278.87|280.94|278.64|281.32|279.02|280.94|278.64|33
1650468330000|2022-04-20 15:25:30|280.93|278.63|280.54|278.24|281.16|278.86|280.54|278.24|34
1650468340000|2022-04-20 15:25:40|280.56|278.26|282.58|280.28|282.68|280.38|280.07|277.77|35
1650468350000|2022-04-20 15:25:50|282.54|280.24|283.22|280.92|283.26|280.96|282.53|280.23|33
1650468360000|2022-04-20 15:26:00|283.23|280.93|283.52|281.22|284.38|282.08|283.23|280.93|36
1650468370000|2022-04-20 15:26:10|283.41|281.11|283.88|281.58|283.9|281.6|283.06|280.76|30
1650468380000|2022-04-20 15:26:20|283.8|281.5|283.73|281.43|283.8|281.5|283.3|281|36
1650468390000|2022-04-20 15:26:30|283.75|281.45|283.56|281.26|284.26|281.96|283.53|281.23|29
1650468400000|2022-04-20 15:26:40|283.58|281.28|283.98|281.68|283.99|281.69|283.54|281.24|23
1650468410000|2022-04-20 15:26:50|283.96|281.66|283.23|280.93|283.96|281.66|283.23|280.93|33
1650468420000|2022-04-20 15:27:00|283.15|280.85|283.77|281.47|283.82|281.52|282.97|280.67|29
1650468430000|2022-04-20 15:27:10|283.79|281.49|283.28|280.98|283.86|281.56|283.17|280.87|27
1650468440000|2022-04-20 15:27:20|283.29|280.99|283.25|280.95|283.72|281.42|283.25|280.95|27
1650468450000|2022-04-20 15:27:30|283.21|280.91|283.78|281.48|283.85|281.55|283.2|280.9|33
1650468460000|2022-04-20 15:27:40|283.83|281.53|283.15|280.85|283.83|281.53|282.94|280.64|30
1650468470000|2022-04-20 15:27:50|283.05|280.75|282.52|280.22|283.05|280.75|282.52|280.22|29
1650468480000|2022-04-20 15:28:00|282.51|280.21|283.19|280.89|283.37|281.07|282.48|280.18|33
1650468490000|2022-04-20 15:28:10|282.79|280.49|283.4|281.1|283.42|281.12|282.73|280.43|20
1650468500000|2022-04-20 15:28:20|283.38|281.08|283.26|280.96|283.39|281.09|282.97|280.67|20
1650468510000|2022-04-20 15:28:30|283.07|280.77|283.23|280.93|283.23|280.93|282.68|280.38|28
1650468520000|2022-04-20 15:28:40|283.39|281.09|283.18|280.88|283.44|281.14|282.71|280.41|29
1650468530000|2022-04-20 15:28:50|283.19|280.89|282.86|280.56|283.19|280.89|282.76|280.46|28
1650468540000|2022-04-20 15:29:00|282.9|280.6|282.58|280.28|282.95|280.65|282.57|280.27|27
1650468550000|2022-04-20 15:29:10|282.57|280.27|281.8|279.5|282.57|280.27|281.8|279.5|28
1650468560000|2022-04-20 15:29:20|281.83|279.53|280.23|277.93|281.92|279.62|280.08|277.78|34
1650468570000|2022-04-20 15:29:30|280.28|277.98|280.14|277.84|280.92|278.62|279.91|277.61|37
1650468580000|2022-04-20 15:29:40|280.24|277.94|280.69|278.39|280.89|278.59|280.23|277.93|37
1650468590000|2022-04-20 15:29:50|280.65|278.35|280.67|278.37|281.19|278.89|280.55|278.25|32
1650468600000|2022-04-20 15:30:00|280.78|278.48|280.45|278.15|280.85|278.55|280.45|278.15|27
1650468610000|2022-04-20 15:30:10|280.46|278.16|280.52|278.22|280.77|278.47|279.54|277.24|32
1650468620000|2022-04-20 15:30:20|280.51|278.21|281.41|279.11|281.41|279.11|280.51|278.21|27
1650468630000|2022-04-20 15:30:30|281.57|279.27|281.63|279.33|282.05|279.75|281.54|279.24|29
1650468640000|2022-04-20 15:30:40|281.62|279.32|281.88|279.58|281.88|279.58|281.6|279.3|29
1650468650000|2022-04-20 15:30:50|281.92|279.62|282.44|280.14|282.83|280.53|281.92|279.62|31
1650468660000|2022-04-20 15:31:00|282.43|280.13|282.59|280.29|282.81|280.51|282.32|280.02|30
1650468670000|2022-04-20 15:31:10|282.51|280.21|284.12|281.82|284.12|281.82|282.51|280.21|35
1650468680000|2022-04-20 15:31:20|284|281.7|283.57|281.27|284.08|281.78|283.02|280.72|34
1650468690000|2022-04-20 15:31:30|283.47|281.17|282.69|280.39|283.5|281.2|282.69|280.39|24
1650468700000|2022-04-20 15:31:40|282.67|280.37|283.49|281.19|283.54|281.24|282.54|280.24|31
1650468710000|2022-04-20 15:31:50|283.51|281.21|283.54|281.24|283.67|281.37|282.98|280.68|31
1650468720000|2022-04-20 15:32:00|283.52|281.22|282.87|280.57|283.52|281.22|282.86|280.56|35
1650468730000|2022-04-20 15:32:10|282.85|280.55|282.69|280.39|282.97|280.67|282.69|280.39|23
1650468740000|2022-04-20 15:32:20|282.66|280.36|282.92|280.62|282.92|280.62|281.81|279.51|33
1650468750000|2022-04-20 15:32:30|282.81|280.51|282.82|280.52|282.97|280.67|282.66|280.36|28
1650468760000|2022-04-20 15:32:40|282.83|280.53|284.07|281.77|284.08|281.78|282.83|280.53|35
1650468770000|2022-04-20 15:32:50|284.13|281.83|283.27|280.97|284.13|281.83|283.24|280.94|28
1650468780000|2022-04-20 15:33:00|283.26|280.96|283.1|280.8|283.28|280.98|282.8|280.5|31
1650468790000|2022-04-20 15:33:10|282.92|280.62|283.41|281.11|283.41|281.11|282.79|280.49|34
1650468800000|2022-04-20 15:33:20|283.37|281.07|283.23|280.93|283.4|281.1|283.13|280.83|23
1650468810000|2022-04-20 15:33:30|283.22|280.92|282.84|280.54|283.22|280.92|282.48|280.18|33
1650468820000|2022-04-20 15:33:40|282.78|280.48|282.86|280.56|283.03|280.73|282.78|280.48|26
1650468830000|2022-04-20 15:33:50|282.85|280.55|283.32|281.02|283.42|281.12|282.84|280.54|22
1650468840000|2022-04-20 15:34:00|283.31|281.01|283.48|281.18|283.62|281.32|282.89|280.59|27
1650468850000|2022-04-20 15:34:10|283.5|281.2|284.81|282.51|284.95|282.65|283.5|281.2|32
1650468860000|2022-04-20 15:34:20|284.67|282.37|285.23|282.93|285.23|282.93|284.53|282.23|36
1650468870000|2022-04-20 15:34:30|285.28|282.98|285.61|283.31|285.99|283.69|285.24|282.94|36
1650468880000|2022-04-20 15:34:40|285.59|283.29|285.45|283.15|285.62|283.32|285.39|283.09|25
1650468890000|2022-04-20 15:34:50|285.49|283.19|286.16|283.86|286.16|283.86|285.49|283.19|33
1650468900000|2022-04-20 15:35:00|286.17|283.87|286.76|284.46|286.76|284.46|285.6|283.3|30
1650468910000|2022-04-20 15:35:10|286.78|284.48|286.86|284.56|287.06|284.76|286.62|284.32|30
1650468920000|2022-04-20 15:35:20|286.81|284.51|287.54|285.24|287.74|285.44|286.81|284.51|29
1650468930000|2022-04-20 15:35:30|287.59|285.29|287.43|285.13|287.83|285.53|287.23|284.93|28
1650468940000|2022-04-20 15:35:40|287.47|285.17|287.21|284.91|287.58|285.28|287.03|284.73|32
1650468950000|2022-04-20 15:35:50|287.19|284.89|287.98|285.68|288.24|285.94|287.19|284.89|35
1650468960000|2022-04-20 15:36:00|287.96|285.66|287.57|285.27|287.96|285.66|287.39|285.09|33
1650468970000|2022-04-20 15:36:10|287.53|285.23|287|284.7|287.53|285.23|286.95|284.65|34
1650468980000|2022-04-20 15:36:20|287.02|284.72|287.83|285.53|287.83|285.53|286.85|284.55|32
1650468990000|2022-04-20 15:36:30|287.84|285.54|287.63|285.33|287.86|285.56|287.44|285.14|32
1650469000000|2022-04-20 15:36:40|287.64|285.34|287.9|285.6|287.9|285.6|287.57|285.27|23
1650469010000|2022-04-20 15:36:50|288.06|285.76|288.13|285.83|288.62|286.32|287.94|285.64|34
1650469020000|2022-04-20 15:37:00|288.12|285.82|287.58|285.28|288.12|285.82|287.58|285.28|28
1650469030000|2022-04-20 15:37:10|287.52|285.22|287.03|284.73|287.52|285.22|286.89|284.59|33
1650469040000|2022-04-20 15:37:20|287.27|284.97|287|284.7|287.39|285.09|287|284.7|27
1650469050000|2022-04-20 15:37:30|286.98|284.68|287.39|285.09|287.76|285.46|286.68|284.38|27
1650469060000|2022-04-20 15:37:40|287.38|285.08|287.7|285.4|287.7|285.4|287.34|285.04|29
1650469070000|2022-04-20 15:37:50|287.69|285.39|288.17|285.87|288.17|285.87|287.46|285.16|34
1650469080000|2022-04-20 15:38:00|288.18|285.88|287.91|285.61|288.56|286.26|287.91|285.61|31
1650469090000|2022-04-20 15:38:10|287.89|285.59|288.31|286.01|288.52|286.22|287.73|285.43|35
1650469100000|2022-04-20 15:38:20|288.26|285.96|287.54|285.24|288.26|285.96|287.52|285.22|31
1650469110000|2022-04-20 15:38:30|287.53|285.23|287.26|284.96|287.53|285.23|286.81|284.51|27
1650469120000|2022-04-20 15:38:40|287.16|284.86|284.7|282.4|287.21|284.91|284.7|282.4|31
1650469130000|2022-04-20 15:38:50|284.9|282.6|284.22|281.92|284.9|282.6|283.88|281.58|35
1650469140000|2022-04-20 15:39:00|284.19|281.89|283.8|281.5|284.67|282.37|283.65|281.35|36
1650469150000|2022-04-20 15:39:10|283.82|281.52|283.84|281.54|283.84|281.54|282.93|280.63|38
1650469160000|2022-04-20 15:39:20|283.86|281.56|283.96|281.66|284.42|282.12|283.71|281.41|32
1650469170000|2022-04-20 15:39:30|284|281.7|283.95|281.65|284.24|281.94|283.88|281.58|30
1650469180000|2022-04-20 15:39:40|284.16|281.86|282.85|280.55|284.56|282.26|282.85|280.55|28
1650469190000|2022-04-20 15:39:50|282.58|280.28|281.8|279.5|282.58|280.28|280.9|278.6|34
1650469200000|2022-04-20 15:40:00|281.9|279.6|281.9|279.6|282.45|280.15|281.83|279.53|34
1650469210000|2022-04-20 15:40:10|281.89|279.59|282.18|279.88|282.29|279.99|281.66|279.36|36
1650469220000|2022-04-20 15:40:20|281.97|279.67|281.4|279.1|282.41|280.11|280.77|278.47|35
1650469230000|2022-04-20 15:40:30|281.3|279|281.62|279.32|281.73|279.43|281.11|278.81|34
1650469240000|2022-04-20 15:40:40|281.71|279.41|281.49|279.19|281.87|279.57|281.48|279.18|23
1650469250000|2022-04-20 15:40:50|281.45|279.15|281.61|279.31|281.69|279.39|281.43|279.13|23
1650469260000|2022-04-20 15:41:00|281.62|279.32|282.3|280|282.31|280.01|281.62|279.32|32
1650469270000|2022-04-20 15:41:10|282.32|280.02|282.43|280.13|282.44|280.14|282.05|279.75|23
1650469280000|2022-04-20 15:41:20|282.45|280.15|282.91|280.61|282.91|280.61|282.45|280.15|33
1650469290000|2022-04-20 15:41:30|282.93|280.63|283.67|281.37|283.67|281.37|282.93|280.63|32
1650469300000|2022-04-20 15:41:40|283.66|281.36|283.23|280.93|283.67|281.37|282.92|280.62|30
1650469310000|2022-04-20 15:41:50|283.22|280.92|283.42|281.12|283.44|281.14|282.9|280.6|24
1650469320000|2022-04-20 15:42:00|283.41|281.11|282.79|280.49|283.42|281.12|282.69|280.39|22
1650469330000|2022-04-20 15:42:10|282.76|280.46|282.98|280.68|283.06|280.76|282.76|280.46|32
1650469340000|2022-04-20 15:42:20|282.97|280.67|283.04|280.74|283.04|280.74|282.9|280.6|14
1650469350000|2022-04-20 15:42:30|283.14|280.84|282.93|280.63|283.42|281.12|282.93|280.63|25
1650469360000|2022-04-20 15:42:40|282.89|280.59|282.54|280.24|282.89|280.59|282.5|280.2|27
1650469370000|2022-04-20 15:42:50|282.58|280.28|282.79|280.49|282.79|280.49|282.47|280.17|28
1650469380000|2022-04-20 15:43:00|282.84|280.54|282.68|280.38|282.9|280.6|282.68|280.38|21
1650469390000|2022-04-20 15:43:10|282.62|280.32|282.44|280.14|282.79|280.49|282.43|280.13|26
1650469400000|2022-04-20 15:43:20|282.43|280.13|282.52|280.22|282.62|280.32|282.3|280|29
1650469410000|2022-04-20 15:43:30|282.51|280.21|282.19|279.89|282.53|280.23|281.95|279.65|22
1650469420000|2022-04-20 15:43:40|282.25|279.95|282.71|280.41|282.8|280.5|282.25|279.95|23
1650469430000|2022-04-20 15:43:50|282.69|280.39|282.62|280.32|282.84|280.54|282.62|280.32|23
1650469440000|2022-04-20 15:44:00|282.63|280.33|282.7|280.4|282.95|280.65|282.63|280.33|22
1650469450000|2022-04-20 15:44:10|282.69|280.39|283.2|280.9|283.2|280.9|282.67|280.37|30
1650469460000|2022-04-20 15:44:20|283.29|280.99|282.84|280.54|283.6|281.3|282.84|280.54|32
1650469470000|2022-04-20 15:44:30|282.82|280.52|282.98|280.68|283.04|280.74|282.82|280.52|24
1650469480000|2022-04-20 15:44:40|282.96|280.66|281.98|279.68|282.99|280.69|281.98|279.68|18
1650469490000|2022-04-20 15:44:50|281.37|279.07|281.29|278.99|281.37|279.07|280.79|278.49|35
1650469500000|2022-04-20 15:45:00|281.3|279|280.15|277.85|281.4|279.1|280.09|277.79|33
1650469510000|2022-04-20 15:45:10|280.1|277.8|280.64|278.34|280.79|278.49|279.97|277.67|33
1650469520000|2022-04-20 15:45:20|280.65|278.35|279.84|277.54|280.65|278.35|279.1|276.8|30
1650469530000|2022-04-20 15:45:30|279.76|277.46|279.28|276.98|279.9|277.6|278.88|276.58|35
1650469540000|2022-04-20 15:45:40|279.26|276.96|279.87|277.57|279.87|277.57|279.16|276.86|33
1650469550000|2022-04-20 15:45:50|279.89|277.59|279.62|277.32|279.94|277.64|278.85|276.55|34
1650469560000|2022-04-20 15:46:00|279.63|277.33|279.52|277.22|279.91|277.61|279.04|276.74|29
1650469570000|2022-04-20 15:46:10|279.5|277.2|279.86|277.56|280.01|277.71|279.5|277.2|35
1650469580000|2022-04-20 15:46:20|279.83|277.53|279.45|277.15|280.35|278.05|278.87|276.57|36
1650469590000|2022-04-20 15:46:30|279.48|277.18|279.84|277.54|279.89|277.59|279.48|277.18|32
1650469600000|2022-04-20 15:46:40|279.82|277.52|279.67|277.37|280.29|277.99|279.07|276.77|37
1650469610000|2022-04-20 15:46:50|279.64|277.34|279.57|277.27|279.77|277.47|279.52|277.22|31
1650469620000|2022-04-20 15:47:00|279.58|277.28|278.25|275.95|279.58|277.28|278.11|275.81|29
1650469630000|2022-04-20 15:47:10|278.3|276|279.4|277.1|279.4|277.1|278.07|275.77|28
1650469640000|2022-04-20 15:47:20|279.29|276.99|279.44|277.14|279.44|277.14|279.06|276.76|28
1650469650000|2022-04-20 15:47:30|279.54|277.24|279.27|276.97|279.54|277.24|279.2|276.9|26
1650469660000|2022-04-20 15:47:40|279.29|276.99|279.37|277.07|279.49|277.19|279.26|276.96|23
1650469670000|2022-04-20 15:47:50|279.39|277.09|279.39|277.09|279.48|277.18|279.32|277.02|23
1650469680000|2022-04-20 15:48:00|279.35|277.05|278.91|276.61|279.44|277.14|278.91|276.61|23
1650469690000|2022-04-20 15:48:10|278.92|276.62|278.27|275.97|279.12|276.82|278.23|275.93|30
1650469700000|2022-04-20 15:48:20|278.23|275.93|278.62|276.32|278.69|276.39|278.17|275.87|28
1650469710000|2022-04-20 15:48:30|278.63|276.33|277.2|274.9|278.67|276.37|277.1|274.8|27
1650469720000|2022-04-20 15:48:40|277.27|274.97|277.25|274.95|277.42|275.12|277.12|274.82|34
1650469730000|2022-04-20 15:48:50|277.24|274.94|278.26|275.96|278.35|276.05|277.24|274.94|32
1650469740000|2022-04-20 15:49:00|278.27|275.97|277.46|275.16|278.54|276.24|277.46|275.16|34
1650469750000|2022-04-20 15:49:10|277.44|275.14|277.32|275.02|277.44|275.14|277.28|274.98|19
1650469760000|2022-04-20 15:49:20|277.3|275|276.95|274.65|277.36|275.06|276.91|274.61|34
1650469770000|2022-04-20 15:49:30|276.86|274.56|277.59|275.29|277.59|275.29|276.76|274.46|27
1650469780000|2022-04-20 15:49:40|277.6|275.3|277.46|275.16|277.72|275.42|277.46|275.16|22
1650469790000|2022-04-20 15:49:50|277.45|275.15|277.77|275.47|277.79|275.49|277.44|275.14|28
1650469800000|2022-04-20 15:50:00|277.76|275.46|277.11|274.81|278.01|275.71|277.11|274.81|31
1650469810000|2022-04-20 15:50:10|277.1|274.8|277.53|275.23|277.53|275.23|277.03|274.73|26
1650469820000|2022-04-20 15:50:20|277.52|275.22|276.41|274.11|277.52|275.22|276.32|274.02|26
1650469830000|2022-04-20 15:50:30|276.43|274.13|276.41|274.11|276.51|274.21|276.12|273.82|24
1650469840000|2022-04-20 15:50:40|276.49|274.19|276.37|274.07|276.93|274.63|276.37|274.07|28
1650469850000|2022-04-20 15:50:50|276.39|274.09|276|273.7|276.43|274.13|275.95|273.65|23
1650469860000|2022-04-20 15:51:00|276.02|273.72|274.63|272.33|276.34|274.04|274.56|272.26|38
1650469870000|2022-04-20 15:51:10|274.64|272.34|274.28|271.98|274.66|272.36|274.04|271.74|34
1650469880000|2022-04-20 15:51:20|274.32|272.02|274.43|272.13|274.66|272.36|274.22|271.92|28
1650469890000|2022-04-20 15:51:30|274.37|272.07|274.18|271.88|274.56|272.26|274.1|271.8|27
1650469900000|2022-04-20 15:51:40|274.21|271.91|278.37|276.07|279.04|276.74|274.21|271.91|38
1650469910000|2022-04-20 15:51:50|278.32|276.02|278.52|276.22|279.54|277.24|278.07|275.77|34
1650469920000|2022-04-20 15:52:00|278.44|276.14|279.49|277.19|279.5|277.2|277.81|275.51|31
1650469930000|2022-04-20 15:52:10|279.12|276.82|278.47|276.17|279.13|276.83|278.26|275.96|29
1650469940000|2022-04-20 15:52:20|278.46|276.16|282.73|280.43|282.9|280.6|278.46|276.16|31
1650469950000|2022-04-20 15:52:30|282.54|280.24|282.73|280.43|282.92|280.62|282.35|280.05|35
1650469960000|2022-04-20 15:52:40|282.74|280.44|281.92|279.62|283.46|281.16|281.73|279.43|35
1650469970000|2022-04-20 15:52:50|281.94|279.64|284.84|282.54|284.84|282.54|281.81|279.51|31
1650469980000|2022-04-20 15:53:00|284.86|282.56|284.95|282.65|285.78|283.48|284.78|282.48|34
1650469990000|2022-04-20 15:53:10|284.8|282.5|286.73|284.43|286.8|284.5|284.11|281.81|31
1650470000000|2022-04-20 15:53:20|286.74|284.44|286.4|284.1|286.94|284.64|285.49|283.19|34
1650470010000|2022-04-20 15:53:30|286.43|284.13|287.79|285.49|287.83|285.53|286.34|284.04|33
1650470020000|2022-04-20 15:53:40|287.95|285.65|288.61|286.31|288.75|286.45|287.82|285.52|25
1650470030000|2022-04-20 15:53:50|288.6|286.3|288.54|286.24|288.6|286.3|288.42|286.12|21
1650470040000|2022-04-20 15:54:00|288.55|286.25|288.71|286.41|288.77|286.47|288.14|285.84|26
1650470050000|2022-04-20 15:54:10|288.72|286.42|288.5|286.2|288.8|286.5|288.5|286.2|31
1650470060000|2022-04-20 15:54:20|288.51|286.21|288.61|286.31|288.93|286.63|288.38|286.08|27
1650470070000|2022-04-20 15:54:30|288.53|286.23|288.72|286.42|288.72|286.42|287.59|285.29|35
1650470080000|2022-04-20 15:54:40|288.71|286.41|288.84|286.54|289.1|286.8|288.58|286.28|28
1650470090000|2022-04-20 15:54:50|288.9|286.6|288.44|286.14|289.4|287.1|288.44|286.14|31
1650470100000|2022-04-20 15:55:00|288.43|286.13|287.56|285.26|288.58|286.28|287.56|285.26|31
1650470110000|2022-04-20 15:55:10|287.65|285.35|287.19|284.89|287.65|285.35|287.04|284.74|32
1650470120000|2022-04-20 15:55:20|287.18|284.88|287.16|284.86|287.21|284.91|286.85|284.55|25
1650470130000|2022-04-20 15:55:30|286.94|284.64|286.66|284.36|286.95|284.65|286.66|284.36|30
1650470140000|2022-04-20 15:55:40|286.68|284.38|285.96|283.66|286.68|284.38|285.79|283.49|34
1650470150000|2022-04-20 15:55:50|285.99|283.69|286.55|284.25|286.7|284.4|285.99|283.69|30
1650470160000|2022-04-20 15:56:00|286.58|284.28|286.17|283.87|286.94|284.64|286|283.7|33
1650470170000|2022-04-20 15:56:10|286.18|283.88|285.66|283.36|286.29|283.99|285.55|283.25|32
1650470180000|2022-04-20 15:56:20|285.67|283.37|285.48|283.18|285.69|283.39|284.88|282.58|34
1650470190000|2022-04-20 15:56:30|285.43|283.13|286.38|284.08|286.55|284.25|285.43|283.13|32
1650470200000|2022-04-20 15:56:40|286.37|284.07|286.41|284.11|286.47|284.17|286.04|283.74|30
1650470210000|2022-04-20 15:56:50|286.42|284.12|286.63|284.33|286.69|284.39|286.42|284.12|30
1650470220000|2022-04-20 15:57:00|286.61|284.31|286.17|283.87|286.61|284.31|286.09|283.79|26
1650470230000|2022-04-20 15:57:10|286.14|283.84|285.78|283.48|286.22|283.92|285.54|283.24|29
1650470240000|2022-04-20 15:57:20|285.79|283.49|286.26|283.96|286.33|284.03|285.79|283.49|29
1650470250000|2022-04-20 15:57:30|286.27|283.97|285.95|283.65|286.27|283.97|285.85|283.55|27
1650470260000|2022-04-20 15:57:40|285.94|283.64|285.93|283.63|286.16|283.86|285.93|283.63|21
1650470270000|2022-04-20 15:57:50|285.92|283.62|285.81|283.51|285.95|283.65|285.63|283.33|24
1650470280000|2022-04-20 15:58:00|285.82|283.52|286.27|283.97|286.27|283.97|285.82|283.52|25
1650470290000|2022-04-20 15:58:10|286.28|283.98|285.51|283.21|286.28|283.98|285.51|283.21|26
1650470300000|2022-04-20 15:58:20|285.48|283.18|285.82|283.52|285.93|283.63|285.48|283.18|24
1650470310000|2022-04-20 15:58:30|285.81|283.51|285.91|283.61|285.92|283.62|285.73|283.43|26
1650470320000|2022-04-20 15:58:40|285.9|283.6|285.91|283.61|285.93|283.63|285.86|283.56|14
1650470330000|2022-04-20 15:58:50|285.94|283.64|285.82|283.52|285.95|283.65|285.78|283.48|18
1650470340000|2022-04-20 15:59:00|285.85|283.55|285.81|283.51|285.88|283.58|285.78|283.48|27
1650470350000|2022-04-20 15:59:10|285.82|283.52|285.15|282.85|285.82|283.52|285.15|282.85|29
1650470360000|2022-04-20 15:59:20|285.04|282.74|285.19|282.89|285.61|283.31|284.98|282.68|28
1650470370000|2022-04-20 15:59:30|285.18|282.88|285.27|282.97|285.37|283.07|285.1|282.8|28
1650470380000|2022-04-20 15:59:40|285.21|282.91|285.25|282.95|285.42|283.12|285.19|282.89|28
1650470390000|2022-04-20 15:59:50|285.31|283.01|285.61|283.31|285.61|283.31|285.26|282.96|28
1650470400000|2022-04-20 16:00:00|285.62|283.32|285.79|283.49|285.86|283.56|285.6|283.3|20
1650470410000|2022-04-20 16:00:10|285.84|283.54|285.78|283.48|285.95|283.65|285.68|283.38|23
1650470420000|2022-04-20 16:00:20|285.7|283.4|285.64|283.34|285.81|283.51|285.64|283.34|24
1650470430000|2022-04-20 16:00:30|285.63|283.33|284.92|282.62|285.64|283.34|284.82|282.52|30
1650470440000|2022-04-20 16:00:40|284.91|282.61|284.74|282.44|284.91|282.61|284.41|282.11|36
1650470450000|2022-04-20 16:00:50|284.76|282.46|284.27|281.97|284.78|282.48|283.9|281.6|23
1650470460000|2022-04-20 16:01:00|284.34|282.04|285.08|282.78|285.08|282.78|284.34|282.04|37
1650470470000|2022-04-20 16:01:10|285.13|282.83|286.09|283.79|286.09|283.79|285.13|282.83|32
1650470480000|2022-04-20 16:01:20|286.14|283.84|287.79|285.49|287.79|285.49|286.14|283.84|38
1650470490000|2022-04-20 16:01:30|287.8|285.5|287.8|285.5|288.42|286.12|287.6|285.3|31
1650470500000|2022-04-20 16:01:40|287.77|285.47|288.65|286.35|288.65|286.35|287.77|285.47|30
1650470510000|2022-04-20 16:01:50|288.66|286.36|288.93|286.63|289.69|287.39|288.66|286.36|29
1650470520000|2022-04-20 16:02:00|288.92|286.62|287.68|285.38|289.04|286.74|287.67|285.37|31
1650470530000|2022-04-20 16:02:10|287.76|285.46|287.92|285.62|288.71|286.41|287.76|285.46|31
1650470540000|2022-04-20 16:02:20|287.91|285.61|286.68|284.38|287.91|285.61|286.68|284.38|37
1650470550000|2022-04-20 16:02:30|286.64|284.34|286.21|283.91|286.69|284.39|286.21|283.91|32
1650470560000|2022-04-20 16:02:40|286.22|283.92|285.71|283.41|286.22|283.92|285.45|283.15|30
1650470570000|2022-04-20 16:02:50|285.7|283.4|285.81|283.51|285.81|283.51|285.63|283.33|31
1650470580000|2022-04-20 16:03:00|285.82|283.52|285|282.7|285.82|283.52|284.87|282.57|32
1650470590000|2022-04-20 16:03:10|285.05|282.75|284.85|282.55|285.08|282.78|284.61|282.31|32
1650470600000|2022-04-20 16:03:20|284.79|282.49|284.85|282.55|285.04|282.74|284.77|282.47|35
1650470610000|2022-04-20 16:03:30|284.84|282.54|284.67|282.37|284.84|282.54|284.54|282.24|33
1650470620000|2022-04-20 16:03:40|284.65|282.35|283.72|281.42|284.7|282.4|283.72|281.42|33
1650470630000|2022-04-20 16:03:50|283.77|281.47|283.64|281.34|283.77|281.47|282.88|280.58|33
1650470640000|2022-04-20 16:04:00|283.65|281.35|283.89|281.59|284.18|281.88|283.58|281.28|30
1650470650000|2022-04-20 16:04:10|283.88|281.58|284.62|282.32|284.67|282.37|283.76|281.46|32
1650470660000|2022-04-20 16:04:20|284.56|282.26|284.39|282.09|284.56|282.26|284.12|281.82|32
1650470670000|2022-04-20 16:04:30|284.38|282.08|284.28|281.98|284.48|282.18|284.28|281.98|28
1650470680000|2022-04-20 16:04:40|284.27|281.97|283.81|281.51|284.27|281.97|283.77|281.47|25
1650470690000|2022-04-20 16:04:50|283.84|281.54|284.53|282.23|284.54|282.24|283.83|281.53|30
1650470700000|2022-04-20 16:05:00|284.5|282.2|284.21|281.91|284.51|282.21|284.1|281.8|31
1650470710000|2022-04-20 16:05:10|284.18|281.88|284.88|282.58|284.91|282.61|284.16|281.86|32
1650470720000|2022-04-20 16:05:20|284.89|282.59|285.39|283.09|285.42|283.12|284.86|282.56|32
1650470730000|2022-04-20 16:05:30|285.42|283.12|286.64|284.34|286.72|284.42|285.39|283.09|34
1650470740000|2022-04-20 16:05:40|286.55|284.25|286.5|284.2|286.83|284.53|286.4|284.1|29
1650470750000|2022-04-20 16:05:50|286.51|284.21|286.27|283.97|286.51|284.21|285.93|283.63|26
1650470760000|2022-04-20 16:06:00|286.3|284|286.24|283.94|286.8|284.5|286.24|283.94|30
1650470770000|2022-04-20 16:06:10|286.23|283.93|286.31|284.01|286.49|284.19|286.15|283.85|29
1650470780000|2022-04-20 16:06:20|286.3|284|285.28|282.98|286.3|284|285.28|282.98|30
1650470790000|2022-04-20 16:06:30|285.27|282.97|285.77|283.47|285.77|283.47|285.25|282.95|24
1650470800000|2022-04-20 16:06:40|285.85|283.55|285.38|283.08|285.85|283.55|285.3|283|25
1650470810000|2022-04-20 16:06:50|285.39|283.09|284.92|282.62|285.39|283.09|284.87|282.57|26
1650470820000|2022-04-20 16:07:00|284.91|282.61|285.17|282.87|285.27|282.97|284.79|282.49|29
1650470830000|2022-04-20 16:07:10|285.12|282.82|284.41|282.11|285.12|282.82|284.4|282.1|29
1650470840000|2022-04-20 16:07:20|284.38|282.08|284.31|282.01|284.62|282.32|284.29|281.99|29
1650470850000|2022-04-20 16:07:30|284.28|281.98|283.7|281.4|284.28|281.98|283.63|281.33|26
1650470860000|2022-04-20 16:07:40|283.71|281.41|284.04|281.74|284.04|281.74|283.63|281.33|34
1650470870000|2022-04-20 16:07:50|284.05|281.75|284.42|282.12|284.42|282.12|283.93|281.63|25
1650470880000|2022-04-20 16:08:00|284.44|282.14|284.01|281.71|284.49|282.19|284.01|281.71|22
1650470890000|2022-04-20 16:08:10|284.02|281.72|284.63|282.33|284.63|282.33|283.86|281.56|33
1650470900000|2022-04-20 16:08:20|284.61|282.31|284.29|281.99|284.61|282.31|284.29|281.99|24
1650470910000|2022-04-20 16:08:30|284.3|282|283.92|281.62|284.3|282|283.89|281.59|22
1650470920000|2022-04-20 16:08:40|283.93|281.63|284.03|281.73|284.11|281.81|283.92|281.62|18
1650470930000|2022-04-20 16:08:50|284.1|281.8|283.84|281.54|284.1|281.8|283.78|281.48|26
1650470940000|2022-04-20 16:09:00|283.83|281.53|283.92|281.62|283.93|281.63|283.71|281.41|30
1650470950000|2022-04-20 16:09:10|283.9|281.6|284.3|282|284.37|282.07|283.8|281.5|29
1650470960000|2022-04-20 16:09:20|284.33|282.03|283.85|281.55|284.44|282.14|283.85|281.55|28
1650470970000|2022-04-20 16:09:30|283.86|281.56|284.19|281.89|284.19|281.89|283.76|281.46|28
1650470980000|2022-04-20 16:09:40|284.2|281.9|283.97|281.67|284.39|282.09|283.97|281.67|25
1650470990000|2022-04-20 16:09:50|283.95|281.65|283.7|281.4|284.02|281.72|283.7|281.4|26
1650471000000|2022-04-20 16:10:00|283.71|281.41|283.17|280.87|283.71|281.41|283.17|280.87|24
1650471010000|2022-04-20 16:10:10|283.07|280.77|283.1|280.8|283.26|280.96|283.06|280.76|28
1650471020000|2022-04-20 16:10:20|283.12|280.82|283.08|280.78|283.23|280.93|283.01|280.71|25
1650471030000|2022-04-20 16:10:30|283.09|280.79|283.37|281.07|283.38|281.08|282.77|280.47|32
1650471040000|2022-04-20 16:10:40|283.38|281.08|283.66|281.36|283.69|281.39|283.37|281.07|17
1650471050000|2022-04-20 16:10:50|283.67|281.37|284.02|281.72|284.16|281.86|283.6|281.3|33
1650471060000|2022-04-20 16:11:00|284.01|281.71|284|281.7|284.03|281.73|283.87|281.57|27
1650471070000|2022-04-20 16:11:10|284.01|281.71|283.98|281.68|284.14|281.84|283.98|281.68|19
1650471080000|2022-04-20 16:11:20|283.99|281.69|284.83|282.53|284.83|282.53|283.85|281.55|29
1650471090000|2022-04-20 16:11:30|284.9|282.6|284.72|282.42|285.05|282.75|284.7|282.4|27
1650471100000|2022-04-20 16:11:40|284.66|282.36|284.78|282.48|284.78|282.48|284.46|282.16|33
1650471110000|2022-04-20 16:11:50|284.8|282.5|284.85|282.55|284.97|282.67|284.8|282.5|22
1650471120000|2022-04-20 16:12:00|284.84|282.54|284.55|282.25|284.84|282.54|284.49|282.19|28
1650471130000|2022-04-20 16:12:10|284.54|282.24|283.96|281.66|284.54|282.24|283.91|281.61|22
1650471140000|2022-04-20 16:12:20|283.97|281.67|283.45|281.15|283.97|281.67|283.45|281.15|27
1650471150000|2022-04-20 16:12:30|283.41|281.11|283.92|281.62|283.92|281.62|283.34|281.04|30
1650471160000|2022-04-20 16:12:40|283.93|281.63|283.65|281.35|283.93|281.63|283.65|281.35|23
1650471170000|2022-04-20 16:12:50|283.61|281.31|283.64|281.34|283.86|281.56|283.59|281.29|28
1650471180000|2022-04-20 16:13:00|283.63|281.33|283.05|280.75|283.63|281.33|283.05|280.75|23
1650471190000|2022-04-20 16:13:10|283.12|280.82|282.98|280.68|283.12|280.82|282.81|280.51|18
1650471200000|2022-04-20 16:13:20|283.05|280.75|282.86|280.56|283.2|280.9|282.78|280.48|23
1650471210000|2022-04-20 16:13:30|282.8|280.5|282.48|280.18|282.85|280.55|282.12|279.82|34
1650471220000|2022-04-20 16:13:40|282.6|280.3|282.63|280.33|282.68|280.38|282.5|280.2|25
1650471230000|2022-04-20 16:13:50|282.6|280.3|282.61|280.31|282.67|280.37|282.5|280.2|23
1650471240000|2022-04-20 16:14:00|282.62|280.32|282.78|280.48|282.97|280.67|282.62|280.32|30
1650471250000|2022-04-20 16:14:10|282.77|280.47|282.71|280.41|282.93|280.63|282.71|280.41|16
1650471260000|2022-04-20 16:14:20|282.69|280.39|283|280.7|283.02|280.72|282.69|280.39|20
1650471270000|2022-04-20 16:14:30|283.01|280.71|282.69|280.39|283.04|280.74|282.69|280.39|27
1650471280000|2022-04-20 16:14:40|282.66|280.36|282.91|280.61|282.95|280.65|282.66|280.36|27
1650471290000|2022-04-20 16:14:50|282.93|280.63|283.01|280.71|283.13|280.83|282.92|280.62|22
1650471300000|2022-04-20 16:15:00|283|280.7|282.66|280.36|283.04|280.74|282.66|280.36|31
1650471310000|2022-04-20 16:15:10|282.56|280.26|282.32|280.02|282.58|280.28|282.28|279.98|29
1650471320000|2022-04-20 16:15:20|282.3|280|281.9|279.6|282.3|280|281.82|279.52|30
1650471330000|2022-04-20 16:15:30|281.91|279.61|281.38|279.08|281.91|279.61|281.08|278.78|30
1650471340000|2022-04-20 16:15:40|281.47|279.17|281.89|279.59|281.97|279.67|281.47|279.17|26
1650471350000|2022-04-20 16:15:50|281.9|279.6|282.04|279.74|282.24|279.94|281.9|279.6|21
1650471360000|2022-04-20 16:16:00|282.01|279.71|281.97|279.67|282.12|279.82|281.97|279.67|17
1650471370000|2022-04-20 16:16:10|281.96|279.66|282.12|279.82|282.36|280.06|281.96|279.66|25
1650471380000|2022-04-20 16:16:20|282.03|279.73|282.43|280.13|282.51|280.21|281.92|279.62|25
1650471390000|2022-04-20 16:16:30|282.46|280.16|284.15|281.85|284.15|281.85|282.46|280.16|34
1650471400000|2022-04-20 16:16:40|284.3|282|284.57|282.27|285.43|283.13|284.3|282|35
1650471410000|2022-04-20 16:16:50|284.58|282.28|284.41|282.11|284.66|282.36|284.41|282.11|30
1650471420000|2022-04-20 16:17:00|284.38|282.08|284.3|282|284.38|282.08|283.86|281.56|33
1650471430000|2022-04-20 16:17:10|284.33|282.03|284.42|282.12|284.8|282.5|284.33|282.03|30
1650471440000|2022-04-20 16:17:20|284.41|282.11|283.96|281.66|284.41|282.11|283.87|281.57|33
1650471450000|2022-04-20 16:17:30|283.98|281.68|283.99|281.69|284.05|281.75|283.9|281.6|22
1650471460000|2022-04-20 16:17:40|283.97|281.67|283.74|281.44|283.97|281.67|283.56|281.26|22
1650471470000|2022-04-20 16:17:50|283.73|281.43|283.58|281.28|283.87|281.57|283.58|281.28|26
1650471480000|2022-04-20 16:18:00|283.6|281.3|283.91|281.61|283.92|281.62|283.6|281.3|18
1650471490000|2022-04-20 16:18:10|283.89|281.59|283.78|281.48|284.05|281.75|283.76|281.46|24
1650471500000|2022-04-20 16:18:20|283.81|281.51|283.76|281.46|283.98|281.68|283.69|281.39|20
1650471510000|2022-04-20 16:18:30|283.74|281.44|284.73|282.43|285.13|282.83|283.74|281.44|33
1650471520000|2022-04-20 16:18:40|284.74|282.44|284.91|282.61|285.08|282.78|284.59|282.29|32
1650471530000|2022-04-20 16:18:50|284.94|282.64|285.49|283.19|285.6|283.3|284.94|282.64|33
1650471540000|2022-04-20 16:19:00|285.41|283.11|284.92|282.62|285.42|283.12|284.82|282.52|32
1650471550000|2022-04-20 16:19:10|284.95|282.65|284.96|282.66|285.05|282.75|284.93|282.63|17
1650471560000|2022-04-20 16:19:20|284.95|282.65|285.56|283.26|285.66|283.36|284.92|282.62|27
1650471570000|2022-04-20 16:19:30|285.54|283.24|285.38|283.08|285.62|283.32|285.21|282.91|28
1650471580000|2022-04-20 16:19:40|285.37|283.07|284.8|282.5|285.37|283.07|284.73|282.43|28
1650471590000|2022-04-20 16:19:50|284.82|282.52|285.09|282.79|285.28|282.98|284.82|282.52|22
1650471600000|2022-04-20 16:20:00|285.07|282.77|284.66|282.36|285.07|282.77|284.61|282.31|27
1650471610000|2022-04-20 16:20:10|284.65|282.35|284.52|282.22|284.65|282.35|284.46|282.16|28
1650471620000|2022-04-20 16:20:20|284.53|282.23|284.6|282.3|284.68|282.38|284.53|282.23|17
1650471630000|2022-04-20 16:20:30|284.59|282.29|284.68|282.38|284.74|282.44|284.59|282.29|13
1650471640000|2022-04-20 16:20:40|284.69|282.39|284.3|282|284.77|282.47|284.27|281.97|27
1650471650000|2022-04-20 16:20:50|284.33|282.03|284.1|281.8|284.33|282.03|284.04|281.74|16
1650471660000|2022-04-20 16:21:00|284.09|281.79|284.13|281.83|284.35|282.05|284.04|281.74|29
1650471670000|2022-04-20 16:21:10|284.12|281.82|283.9|281.6|284.12|281.82|283.85|281.55|20
1650471680000|2022-04-20 16:21:20|283.86|281.56|283.9|281.6|284.14|281.84|283.84|281.54|21
1650471690000|2022-04-20 16:21:30|283.89|281.59|284.33|282.03|284.4|282.1|283.89|281.59|17
1650471700000|2022-04-20 16:21:40|284.34|282.04|283.96|281.66|284.38|282.08|283.92|281.62|19
1650471710000|2022-04-20 16:21:50|283.98|281.68|283.82|281.52|283.98|281.68|283.74|281.44|24
1650471720000|2022-04-20 16:22:00|283.87|281.57|283.72|281.42|283.92|281.62|283.71|281.41|15
1650471730000|2022-04-20 16:22:10|283.7|281.4|283.56|281.26|283.72|281.42|283.52|281.22|21
1650471740000|2022-04-20 16:22:20|283.6|281.3|283.68|281.38|283.74|281.44|283.6|281.3|23
1650471750000|2022-04-20 16:22:30|283.7|281.4|283.84|281.54|283.84|281.54|283.66|281.36|22
1650471760000|2022-04-20 16:22:40|283.82|281.52|284.16|281.86|284.21|281.91|283.81|281.51|19
1650471770000|2022-04-20 16:22:50|284.11|281.81|284.01|281.71|284.16|281.86|284.01|281.71|11
1650471780000|2022-04-20 16:23:00|284|281.7|283.79|281.49|284|281.7|283.79|281.49|16
1650471790000|2022-04-20 16:23:10|283.78|281.48|283.74|281.44|283.8|281.5|283.72|281.42|12
1650471800000|2022-04-20 16:23:20|283.71|281.41|283.1|280.8|283.71|281.41|282.9|280.6|23
1650471810000|2022-04-20 16:23:30|283.11|280.81|282.75|280.45|283.22|280.92|282.75|280.45|29
1650471820000|2022-04-20 16:23:40|282.78|280.48|282.64|280.34|282.79|280.49|282.61|280.31|25
1650471830000|2022-04-20 16:23:50|282.66|280.36|282.91|280.61|283.02|280.72|282.66|280.36|24
1650471840000|2022-04-20 16:24:00|282.9|280.6|283.36|281.06|283.36|281.06|282.85|280.55|13
1650471850000|2022-04-20 16:24:10|283.34|281.04|283.98|281.68|283.98|281.68|283.34|281.04|26
1650471860000|2022-04-20 16:24:20|283.97|281.67|283.99|281.69|284.06|281.76|283.69|281.39|20
1650471870000|2022-04-20 16:24:30|284.06|281.76|284.09|281.79|284.14|281.84|284.05|281.75|17
1650471880000|2022-04-20 16:24:40|284.07|281.77|283.83|281.53|284.07|281.77|283.63|281.33|29
1650471890000|2022-04-20 16:24:50|283.84|281.54|284.01|281.71|284.08|281.78|283.77|281.47|26
1650471900000|2022-04-20 16:25:00|284.02|281.72|284.35|282.05|284.39|282.09|284.01|281.71|24
1650471910000|2022-04-20 16:25:10|284.36|282.06|284.42|282.12|284.45|282.15|284.34|282.04|17
1650471920000|2022-04-20 16:25:20|284.39|282.09|283.94|281.64|284.39|282.09|283.94|281.64|21
1650471930000|2022-04-20 16:25:30|283.93|281.63|283.48|281.18|283.93|281.63|283.48|281.18|27
1650471940000|2022-04-20 16:25:40|283.5|281.2|283.63|281.33|283.8|281.5|283.5|281.2|32
1650471950000|2022-04-20 16:25:50|283.62|281.32|283.88|281.58|283.88|281.58|283.62|281.32|29
1650471960000|2022-04-20 16:26:00|283.91|281.61|284.28|281.98|284.29|281.99|283.89|281.59|15
1650471970000|2022-04-20 16:26:10|284.27|281.97|284|281.7|284.32|282.02|284|281.7|20
1650471980000|2022-04-20 16:26:20|283.99|281.69|283.89|281.59|283.99|281.69|283.88|281.58|12
1650471990000|2022-04-20 16:26:30|283.88|281.58|283.79|281.49|283.95|281.65|283.79|281.49|15
1650472000000|2022-04-20 16:26:40|283.78|281.48|284.33|282.03|284.33|282.03|283.76|281.46|20
1650472010000|2022-04-20 16:26:50|284.36|282.06|284.3|282|284.39|282.09|284.3|282|13
1650472020000|2022-04-20 16:27:00|284.25|281.95|284.27|281.97|284.3|282|284.24|281.94|15
1650472030000|2022-04-20 16:27:10|284.29|281.99|284.45|282.15|284.5|282.2|284.29|281.99|19
1650472040000|2022-04-20 16:27:20|284.43|282.13|284.37|282.07|284.45|282.15|284.25|281.95|24
1650472050000|2022-04-20 16:27:30|284.36|282.06|283.98|281.68|284.37|282.07|283.98|281.68|20
1650472060000|2022-04-20 16:27:40|283.9|281.6|283.68|281.38|283.9|281.6|283.61|281.31|30
1650472070000|2022-04-20 16:27:50|283.67|281.37|283.74|281.44|283.76|281.46|283.6|281.3|24
1650472080000|2022-04-20 16:28:00|283.72|281.42|283.8|281.5|283.96|281.66|283.72|281.42|24
1650472090000|2022-04-20 16:28:10|283.79|281.49|283.9|281.6|283.9|281.6|283.77|281.47|20
1650472100000|2022-04-20 16:28:20|283.92|281.62|283.83|281.53|284.11|281.81|283.83|281.53|17
1650472110000|2022-04-20 16:28:30|283.84|281.54|284|281.7|284|281.7|283.72|281.42|15
1650472120000|2022-04-20 16:28:40|283.98|281.68|284.44|282.14|284.45|282.15|283.98|281.68|21
1650472130000|2022-04-20 16:28:50|284.45|282.15|284.85|282.55|284.89|282.59|284.4|282.1|19
1650472140000|2022-04-20 16:29:00|284.91|282.61|284.8|282.5|284.91|282.61|284.65|282.35|22
1650472150000|2022-04-20 16:29:10|284.79|282.49|284.36|282.06|284.96|282.66|284.36|282.06|27
1650472160000|2022-04-20 16:29:20|284.31|282.01|284.52|282.22|284.52|282.22|284.08|281.78|31
1650472170000|2022-04-20 16:29:30|284.57|282.27|284.78|282.48|284.86|282.56|284.53|282.23|23
1650472180000|2022-04-20 16:29:40|284.79|282.49|284.85|282.55|284.86|282.56|284.75|282.45|15
1650472190000|2022-04-20 16:29:50|284.8|282.5|285.58|283.28|285.68|283.38|284.8|282.5|27
1650472200000|2022-04-20 16:30:00|285.61|283.31|285.31|283.01|285.66|283.36|285.31|283.01|23
1650472210000|2022-04-20 16:30:10|284.97|282.67|284.81|282.51|285.11|282.81|284.77|282.47|24
1650472220000|2022-04-20 16:30:20|284.73|282.43|284.43|282.13|284.73|282.43|284.34|282.04|25
1650472230000|2022-04-20 16:30:30|284.46|282.16|284.38|282.08|284.46|282.16|284.27|281.97|9
1650472240000|2022-04-20 16:30:40|284.3|282|284.45|282.15|284.54|282.24|284.3|282|21
1650472250000|2022-04-20 16:30:50|284.57|282.27|285.33|283.03|285.38|283.08|284.57|282.27|29
1650472260000|2022-04-20 16:31:00|285.38|283.08|285.39|283.09|285.41|283.11|285.33|283.03|21
1650472270000|2022-04-20 16:31:10|285.38|283.08|285.12|282.82|285.38|283.08|285.05|282.75|13
1650472280000|2022-04-20 16:31:20|285.23|282.93|284.54|282.24|285.23|282.93|284.5|282.2|30
1650472290000|2022-04-20 16:31:30|284.55|282.25|284.21|281.91|284.58|282.28|284.14|281.84|25
1650472300000|2022-04-20 16:31:40|284.26|281.96|283.55|281.25|284.33|282.03|283.55|281.25|29
1650472310000|2022-04-20 16:31:50|283.54|281.24|284.68|282.38|284.68|282.38|283.54|281.24|32
1650472320000|2022-04-20 16:32:00|284.88|282.58|284.64|282.34|284.9|282.6|284.56|282.26|25
1650472330000|2022-04-20 16:32:10|284.66|282.36|284.38|282.08|284.66|282.36|284.34|282.04|22
1650472340000|2022-04-20 16:32:20|284.42|282.12|284.33|282.03|284.47|282.17|284.3|282|19
1650472350000|2022-04-20 16:32:30|284.34|282.04|284.26|281.96|284.34|282.04|284.05|281.75|21
1650472360000|2022-04-20 16:32:40|284.28|281.98|284.25|281.95|284.28|281.98|284.12|281.82|12
1650472370000|2022-04-20 16:32:50|284.12|281.82|283.81|281.51|284.12|281.82|283.79|281.49|22
1650472380000|2022-04-20 16:33:00|283.84|281.54|283.87|281.57|283.99|281.69|283.81|281.51|24
1650472390000|2022-04-20 16:33:10|283.86|281.56|283.82|281.52|283.87|281.57|283.82|281.52|9
1650472400000|2022-04-20 16:33:20|283.83|281.53|283.86|281.56|283.9|281.6|283.81|281.51|18
1650472410000|2022-04-20 16:33:30|283.8|281.5|283.43|281.13|283.8|281.5|283.35|281.05|30
1650472420000|2022-04-20 16:33:40|283.48|281.18|283.43|281.13|283.52|281.22|283.07|280.77|27
1650472430000|2022-04-20 16:33:50|283.4|281.1|283.43|281.13|283.51|281.21|283.35|281.05|22
1650472440000|2022-04-20 16:34:00|283.44|281.14|283.47|281.17|283.48|281.18|283.41|281.11|15
1650472450000|2022-04-20 16:34:10|283.45|281.15|283.82|281.52|283.87|281.57|283.45|281.15|26
1650472460000|2022-04-20 16:34:20|283.77|281.47|283.66|281.36|283.85|281.55|283.66|281.36|14
1650472470000|2022-04-20 16:34:30|283.64|281.34|283.57|281.27|283.64|281.34|283.46|281.16|27
1650472480000|2022-04-20 16:34:40|283.58|281.28|283.73|281.43|283.74|281.44|283.58|281.28|17
1650472490000|2022-04-20 16:34:50|283.72|281.42|284.16|281.86|284.16|281.86|283.72|281.42|10
1650472500000|2022-04-20 16:35:00|284.14|281.84|284.62|282.32|284.62|282.32|284.14|281.84|19
1650472510000|2022-04-20 16:35:10|284.56|282.26|284.49|282.19|285.01|282.71|284.49|282.19|27
1650472520000|2022-04-20 16:35:20|284.48|282.18|284.8|282.5|284.93|282.63|284.48|282.18|23
1650472530000|2022-04-20 16:35:30|284.78|282.48|284.43|282.13|284.78|282.48|284.43|282.13|21
1650472540000|2022-04-20 16:35:40|284.35|282.05|284.75|282.45|284.75|282.45|284.28|281.98|27
1650472550000|2022-04-20 16:35:50|284.79|282.49|284.6|282.3|284.81|282.51|284.6|282.3|17
1650472560000|2022-04-20 16:36:00|284.57|282.27|284.34|282.04|284.57|282.27|284.31|282.01|18
1650472570000|2022-04-20 16:36:10|284.37|282.07|284.59|282.29|284.59|282.29|284.37|282.07|15
1650472580000|2022-04-20 16:36:20|284.6|282.3|284.59|282.29|284.61|282.31|284.49|282.19|13
1650472590000|2022-04-20 16:36:30|284.63|282.33|284.68|282.38|284.74|282.44|284.61|282.31|17
1650472600000|2022-04-20 16:36:40|284.67|282.37|284.69|282.39|284.83|282.53|284.66|282.36|15
1650472610000|2022-04-20 16:36:50|284.7|282.4|284.25|281.95|284.7|282.4|284.12|281.82|25
1650472620000|2022-04-20 16:37:00|284.26|281.96|284.05|281.75|284.27|281.97|284.05|281.75|12
1650472630000|2022-04-20 16:37:10|284|281.7|284.1|281.8|284.1|281.8|284|281.7|7
1650472640000|2022-04-20 16:37:20|284.09|281.79|284.25|281.95|284.27|281.97|284.08|281.78|11
1650472650000|2022-04-20 16:37:30|284.31|282.01|284.25|281.95|284.31|282.01|284.25|281.95|10
1650472660000|2022-04-20 16:37:40|284.31|282.01|284.38|282.08|284.43|282.13|284.29|281.99|16
1650472670000|2022-04-20 16:37:50|284.32|282.02|284.28|281.98|284.41|282.11|284.23|281.93|19
1650472680000|2022-04-20 16:38:00|284.3|282|284.46|282.16|284.58|282.28|284.3|282|27
1650472690000|2022-04-20 16:38:10|284.47|282.17|284.75|282.45|284.75|282.45|284.47|282.17|22
1650472700000|2022-04-20 16:38:20|284.73|282.43|284.7|282.4|284.9|282.6|284.62|282.32|28
1650472710000|2022-04-20 16:38:30|284.71|282.41|284.53|282.23|284.74|282.44|284.53|282.23|24
1650472720000|2022-04-20 16:38:40|284.52|282.22|284.57|282.27|284.57|282.27|284.48|282.18|14
1650472730000|2022-04-20 16:38:50|284.56|282.26|284.39|282.09|284.57|282.27|284.39|282.09|18
1650472740000|2022-04-20 16:39:00|284.4|282.1|283.92|281.62|284.45|282.15|283.85|281.55|21
1650472750000|2022-04-20 16:39:10|283.81|281.51|283.69|281.39|283.9|281.6|283.29|280.99|29
1650472760000|2022-04-20 16:39:20|283.7|281.4|283.72|281.42|283.81|281.51|283.66|281.36|20
1650472770000|2022-04-20 16:39:30|283.67|281.37|283.58|281.28|283.67|281.37|283.56|281.26|14
1650472780000|2022-04-20 16:39:40|283.57|281.27|283.72|281.42|283.72|281.42|283.54|281.24|18
1650472790000|2022-04-20 16:39:50|283.73|281.43|283.85|281.55|283.88|281.58|283.73|281.43|16
1650472800000|2022-04-20 16:40:00|283.84|281.54|283.64|281.34|283.84|281.54|283.64|281.34|21
1650472810000|2022-04-20 16:40:10|283.65|281.35|283.41|281.11|283.67|281.37|283.41|281.11|13
1650472820000|2022-04-20 16:40:20|283.38|281.08|283|280.7|283.38|281.08|282.99|280.69|23
1650472830000|2022-04-20 16:40:30|282.99|280.69|283.33|281.03|283.35|281.05|282.92|280.62|22
1650472840000|2022-04-20 16:40:40|283.32|281.02|283.04|280.74|283.32|281.02|283.03|280.73|16
1650472850000|2022-04-20 16:40:50|283.1|280.8|283.11|280.81|283.13|280.83|283.04|280.74|11
1650472860000|2022-04-20 16:41:00|283.07|280.77|283.33|281.03|283.33|281.03|283.07|280.77|10
1650472870000|2022-04-20 16:41:10|283.34|281.04|283.02|280.72|283.34|281.04|283.02|280.72|13
1650472880000|2022-04-20 16:41:20|283.13|280.83|282.79|280.49|283.13|280.83|282.77|280.47|19
1650472890000|2022-04-20 16:41:30|282.75|280.45|282.42|280.12|282.75|280.45|282.24|279.94|26
1650472900000|2022-04-20 16:41:40|282.47|280.17|282.36|280.06|282.53|280.23|282.34|280.04|24
1650472910000|2022-04-20 16:41:50|282.42|280.12|282.03|279.73|282.43|280.13|282.02|279.72|22
1650472920000|2022-04-20 16:42:00|282.02|279.72|282.42|280.12|282.43|280.13|281.98|279.68|23
1650472930000|2022-04-20 16:42:10|282.47|280.17|283.35|281.05|283.35|281.05|282.47|280.17|23
1650472940000|2022-04-20 16:42:20|283.41|281.11|283.51|281.21|283.56|281.26|283.39|281.09|25
1650472950000|2022-04-20 16:42:30|283.5|281.2|283.39|281.09|283.5|281.2|283.37|281.07|12
1650472960000|2022-04-20 16:42:40|283.31|281.01|282.88|280.58|283.34|281.04|282.88|280.58|15
1650472970000|2022-04-20 16:42:50|282.82|280.52|282.81|280.51|282.95|280.65|282.79|280.49|18
1650472980000|2022-04-20 16:43:00|282.78|280.48|282.72|280.42|282.85|280.55|282.72|280.42|8
1650472990000|2022-04-20 16:43:10|282.78|280.48|282.94|280.64|283.01|280.71|282.78|280.48|18
1650473000000|2022-04-20 16:43:20|282.99|280.69|283.24|280.94|283.24|280.94|282.99|280.69|9
1650473010000|2022-04-20 16:43:30|283.35|281.05|283.33|281.03|283.36|281.06|283.19|280.89|9
1650473020000|2022-04-20 16:43:40|283.3|281|282.93|280.63|283.31|281.01|282.92|280.62|17
1650473030000|2022-04-20 16:43:50|282.96|280.66|283|280.7|283.01|280.71|282.94|280.64|11
1650473040000|2022-04-20 16:44:00|282.99|280.69|282.85|280.55|282.99|280.69|282.8|280.5|9
1650473050000|2022-04-20 16:44:10|282.91|280.61|282.9|280.6|282.92|280.62|282.89|280.59|9
1650473060000|2022-04-20 16:44:20|282.89|280.59|283.01|280.71|283.01|280.71|282.89|280.59|11
1650473070000|2022-04-20 16:44:30|283.07|280.77|282.96|280.66|283.09|280.79|282.96|280.66|11
1650473080000|2022-04-20 16:44:40|283|280.7|283|280.7|283.02|280.72|282.99|280.69|6
1650473090000|2022-04-20 16:44:50|283.01|280.71|283|280.7|283.02|280.72|283|280.7|4
1650473100000|2022-04-20 16:45:00|282.99|280.69|282.67|280.37|282.99|280.69|282.67|280.37|18
1650473110000|2022-04-20 16:45:10|282.66|280.36|282.61|280.31|282.72|280.42|282.57|280.27|12
1650473120000|2022-04-20 16:45:20|282.57|280.27|282.33|280.03|282.57|280.27|281.97|279.67|22
1650473130000|2022-04-20 16:45:30|282.3|280|282.53|280.23|282.57|280.27|282.3|280|19
1650473140000|2022-04-20 16:45:40|282.56|280.26|282.73|280.43|282.73|280.43|282.51|280.21|14
1650473150000|2022-04-20 16:45:50|282.75|280.45|283.13|280.83|283.5|281.2|282.71|280.41|26
1650473160000|2022-04-20 16:46:00|283.32|281.02|283.73|281.43|283.74|281.44|283.32|281.02|31
1650473170000|2022-04-20 16:46:10|283.61|281.31|283.55|281.25|283.74|281.44|283.41|281.11|27
1650473180000|2022-04-20 16:46:20|283.58|281.28|283.52|281.22|283.58|281.28|283.38|281.08|23
1650473190000|2022-04-20 16:46:30|283.53|281.23|283.43|281.13|283.62|281.32|283.41|281.11|21
1650473200000|2022-04-20 16:46:40|283.44|281.14|282.79|280.49|283.44|281.14|282.77|280.47|21
1650473210000|2022-04-20 16:46:50|282.81|280.51|282.9|280.6|282.9|280.6|282.65|280.35|20
1650473220000|2022-04-20 16:47:00|282.91|280.61|282.84|280.54|282.97|280.67|282.84|280.54|14
1650473230000|2022-04-20 16:47:10|282.86|280.56|282.72|280.42|282.89|280.59|282.71|280.41|18
1650473240000|2022-04-20 16:47:20|282.71|280.41|282.86|280.56|282.86|280.56|282.67|280.37|27
1650473250000|2022-04-20 16:47:30|282.85|280.55|282.77|280.47|282.85|280.55|282.77|280.47|7
1650473260000|2022-04-20 16:47:40|282.8|280.5|282.72|280.42|282.82|280.52|282.67|280.37|15
1650473270000|2022-04-20 16:47:50|282.71|280.41|282.79|280.49|282.79|280.49|282.63|280.33|10
1650473280000|2022-04-20 16:48:00|282.83|280.53|282.77|280.47|282.9|280.6|282.74|280.44|13
1650473290000|2022-04-20 16:48:10|282.71|280.41|282.55|280.25|282.71|280.41|282.54|280.24|17
1650473300000|2022-04-20 16:48:20|282.56|280.26|282.7|280.4|282.71|280.41|282.5|280.2|18
1650473310000|2022-04-20 16:48:30|282.73|280.43|282.8|280.5|282.89|280.59|282.73|280.43|20
1650473320000|2022-04-20 16:48:40|282.76|280.46|282.79|280.49|282.79|280.49|282.71|280.41|15
1650473330000|2022-04-20 16:48:50|282.77|280.47|282.73|280.43|282.87|280.57|282.67|280.37|13
1650473340000|2022-04-20 16:49:00|282.81|280.51|282.68|280.38|282.81|280.51|282.65|280.35|12
1650473350000|2022-04-20 16:49:10|282.54|280.24|282.6|280.3|282.69|280.39|282.54|280.24|14
1650473360000|2022-04-20 16:49:20|282.61|280.31|282.59|280.29|282.61|280.31|282.59|280.29|2
1650473370000|2022-04-20 16:49:30|282.53|280.23|282.51|280.21|282.55|280.25|282.41|280.11|13
1650473380000|2022-04-20 16:49:40|282.44|280.14|282.08|279.78|282.44|280.14|282.02|279.72|17
1650473390000|2022-04-20 16:49:50|282.01|279.71|282.08|279.78|282.2|279.9|281.86|279.56|15
1650473400000|2022-04-20 16:50:00|282.06|279.76|282.43|280.13|282.43|280.13|281.93|279.63|23
1650473410000|2022-04-20 16:50:10|282.38|280.08|282.66|280.36|282.66|280.36|282.37|280.07|13
1650473420000|2022-04-20 16:50:20|282.6|280.3|282.69|280.39|282.78|280.48|282.6|280.3|14
1650473430000|2022-04-20 16:50:30|282.71|280.41|282.66|280.36|282.78|280.48|282.65|280.35|12
1650473440000|2022-04-20 16:50:40|282.67|280.37|282.64|280.34|282.7|280.4|282.62|280.32|16
1650473450000|2022-04-20 16:50:50|282.66|280.36|282.64|280.34|282.67|280.37|282.62|280.32|10
1650473460000|2022-04-20 16:51:00|282.7|280.4|282.63|280.33|282.7|280.4|282.58|280.28|14
1650473470000|2022-04-20 16:51:10|282.64|280.34|282.81|280.51|282.81|280.51|282.63|280.33|12
1650473480000|2022-04-20 16:51:20|282.79|280.49|282.82|280.52|282.83|280.53|282.78|280.48|9
1650473490000|2022-04-20 16:51:30|282.83|280.53|282.69|280.39|282.88|280.58|282.67|280.37|19
1650473500000|2022-04-20 16:51:40|282.68|280.38|282.45|280.15|282.68|280.38|282.39|280.09|16
1650473510000|2022-04-20 16:51:50|282.51|280.21|282.27|279.97|282.51|280.21|282.04|279.74|16
1650473520000|2022-04-20 16:52:00|282.34|280.04|282.46|280.16|282.46|280.16|282.3|280|16
1650473530000|2022-04-20 16:52:10|282.42|280.12|282.66|280.36|282.7|280.4|282.42|280.12|12
1650473540000|2022-04-20 16:52:20|282.65|280.35|282.66|280.36|282.66|280.36|282.64|280.34|5
1650473550000|2022-04-20 16:52:30|282.54|280.24|282.63|280.33|282.63|280.33|282.54|280.24|4
1650473560000|2022-04-20 16:52:40|282.69|280.39|282.65|280.35|282.69|280.39|282.65|280.35|6
1650473570000|2022-04-20 16:52:50|282.66|280.36|282.56|280.26|282.66|280.36|282.54|280.24|13
1650473580000|2022-04-20 16:53:00|282.57|280.27|282.53|280.23|282.61|280.31|282.48|280.18|15
1650473590000|2022-04-20 16:53:10|282.54|280.24|282.62|280.32|282.67|280.37|282.54|280.24|17
1650473600000|2022-04-20 16:53:20|282.59|280.29|282.57|280.27|282.64|280.34|282.51|280.21|18
1650473610000|2022-04-20 16:53:30|282.59|280.29|282.49|280.19|282.59|280.29|282.49|280.19|10
1650473620000|2022-04-20 16:53:40|282.52|280.22|282.18|279.88|282.55|280.25|282.17|279.87|22
1650473630000|2022-04-20 16:53:50|282.2|279.9|282.06|279.76|282.26|279.96|282.04|279.74|7
1650473640000|2022-04-20 16:54:00|282.08|279.78|281.98|279.68|282.29|279.99|281.98|279.68|16
1650473650000|2022-04-20 16:54:10|282|279.7|281.98|279.68|282|279.7|281.95|279.65|6
1650473660000|2022-04-20 16:54:20|282.03|279.73|281.81|279.51|282.03|279.73|281.81|279.51|6
1650473680000|2022-04-20 16:54:40|281.97|279.67|281.73|279.43|281.97|279.67|281.69|279.39|12
1650473690000|2022-04-20 16:54:50|281.76|279.46|281.31|279.01|281.81|279.51|281|278.7|24
1650473700000|2022-04-20 16:55:00|281.28|278.98|281.23|278.93|281.3|279|281.16|278.86|23
1650473710000|2022-04-20 16:55:10|281.19|278.89|280.94|278.64|281.23|278.93|280.94|278.64|23
1650473720000|2022-04-20 16:55:20|280.89|278.59|280.92|278.62|280.93|278.63|280.89|278.59|8
1650473730000|2022-04-20 16:55:30|280.96|278.66|281.5|279.2|281.51|279.21|280.9|278.6|23
1650473740000|2022-04-20 16:55:40|281.51|279.21|281.48|279.18|281.51|279.21|281.47|279.17|8
1650473750000|2022-04-20 16:55:50|281.47|279.17|281.5|279.2|281.55|279.25|281.47|279.17|15
1650473760000|2022-04-20 16:56:00|281.49|279.19|281.67|279.37|281.71|279.41|281.49|279.19|17
1650473770000|2022-04-20 16:56:10|281.69|279.39|281.67|279.37|281.75|279.45|281.65|279.35|13
1650473780000|2022-04-20 16:56:20|281.7|279.4|281.76|279.46|281.78|279.48|281.66|279.36|20
1650473790000|2022-04-20 16:56:30|281.74|279.44|281.54|279.24|281.75|279.45|281.52|279.22|21
1650473800000|2022-04-20 16:56:40|281.55|279.25|281.76|279.46|281.77|279.47|281.51|279.21|20
1650473810000|2022-04-20 16:56:50|281.75|279.45|281.68|279.38|281.76|279.46|281.68|279.38|11
1650473820000|2022-04-20 16:57:00|281.67|279.37|281.1|278.8|281.67|279.37|281.07|278.77|21
1650473830000|2022-04-20 16:57:10|281.08|278.78|280.73|278.43|281.08|278.78|280.67|278.37|24
1650473840000|2022-04-20 16:57:20|280.71|278.41|280.85|278.55|280.99|278.69|280.71|278.41|29
1650473850000|2022-04-20 16:57:30|280.84|278.54|280.89|278.59|280.89|278.59|280.8|278.5|18
1650473860000|2022-04-20 16:57:40|280.91|278.61|281.44|279.14|281.49|279.19|280.89|278.59|28
1650473870000|2022-04-20 16:57:50|281.45|279.15|281.29|278.99|281.45|279.15|281.11|278.81|14
1650473880000|2022-04-20 16:58:00|281.17|278.87|281.39|279.09|281.4|279.1|281.12|278.82|17
1650473890000|2022-04-20 16:58:10|281.41|279.11|281.44|279.14|281.53|279.23|281.38|279.08|16
1650473900000|2022-04-20 16:58:20|281.43|279.13|281.4|279.1|281.52|279.22|281.35|279.05|11
1650473910000|2022-04-20 16:58:30|281.43|279.13|281.42|279.12|281.49|279.19|281.39|279.09|6
1650473920000|2022-04-20 16:58:40|281.43|279.13|280.98|278.68|281.43|279.13|280.95|278.65|14
1650473930000|2022-04-20 16:58:50|280.99|278.69|281|278.7|281.08|278.78|280.99|278.69|4
1650473940000|2022-04-20 16:59:00|280.99|278.69|281.46|279.16|281.47|279.17|280.99|278.69|19
1650473950000|2022-04-20 16:59:10|281.41|279.11|281.65|279.35|281.65|279.35|281.41|279.11|13
1650473960000|2022-04-20 16:59:20|281.68|279.38|281.8|279.5|281.83|279.53|281.68|279.38|15
1650473970000|2022-04-20 16:59:30|281.85|279.55|282.38|280.08|282.42|280.12|281.79|279.49|18
1650473980000|2022-04-20 16:59:40|282.36|280.06|281.69|279.39|282.38|280.08|281.68|279.38|16
1650473990000|2022-04-20 16:59:50|281.68|279.38|281.82|279.52|281.85|279.55|281.67|279.37|25
1650474000000|2022-04-20 17:00:00|281.81|279.51|281.72|279.42|281.89|279.59|281.68|279.38|18
1650474010000|2022-04-20 17:00:10|281.73|279.43|281.79|279.49|281.8|279.5|281.72|279.42|10
1650474020000|2022-04-20 17:00:20|281.87|279.57|281.78|279.48|281.87|279.57|281.75|279.45|7
1650474030000|2022-04-20 17:00:30|281.79|279.49|281.82|279.52|281.86|279.56|281.78|279.48|18
1650474040000|2022-04-20 17:00:40|281.76|279.46|281.76|279.46|281.89|279.59|281.74|279.44|14
1650474050000|2022-04-20 17:00:50|281.73|279.43|281.9|279.6|281.9|279.6|281.73|279.43|17
1650474060000|2022-04-20 17:01:00|281.91|279.61|281.75|279.45|281.91|279.61|281.75|279.45|16
1650474070000|2022-04-20 17:01:10|281.74|279.44|281.74|279.44|281.79|279.49|281.69|279.39|14
1650474080000|2022-04-20 17:01:20|281.75|279.45|281.73|279.43|281.75|279.45|281.72|279.42|6
1650474090000|2022-04-20 17:01:30|281.78|279.48|281.87|279.57|281.88|279.58|281.74|279.44|13
1650474100000|2022-04-20 17:01:40|281.86|279.56|281.86|279.56|281.87|279.57|281.78|279.48|10
1650474110000|2022-04-20 17:01:50|281.81|279.51|281.84|279.54|281.88|279.58|281.76|279.46|12
1650474120000|2022-04-20 17:02:00|281.76|279.46|282.48|280.18|282.49|280.19|281.74|279.44|22
1650474130000|2022-04-20 17:02:10|282.49|280.19|282.34|280.04|282.79|280.49|282.33|280.03|21
1650474140000|2022-04-20 17:02:20|282.31|280.01|281.93|279.63|282.35|280.05|281.87|279.57|16
1650474150000|2022-04-20 17:02:30|281.92|279.62|281.73|279.43|281.92|279.62|281.73|279.43|13
1650474160000|2022-04-20 17:02:40|281.75|279.45|281.7|279.4|281.78|279.48|281.68|279.38|17
1650474170000|2022-04-20 17:02:50|281.66|279.36|281.64|279.34|281.67|279.37|281.61|279.31|12
1650474180000|2022-04-20 17:03:00|281.63|279.33|281.52|279.22|281.63|279.33|281.5|279.2|10
1650474190000|2022-04-20 17:03:10|281.51|279.21|281.34|279.04|281.55|279.25|281.34|279.04|16
1650474200000|2022-04-20 17:03:20|281.36|279.06|281|278.7|281.36|279.06|280.89|278.59|21
1650474210000|2022-04-20 17:03:30|281.02|278.72|281.13|278.83|281.19|278.89|281|278.7|12
1650474220000|2022-04-20 17:03:40|281.12|278.82|281.36|279.06|281.37|279.07|281.06|278.76|9
1650474230000|2022-04-20 17:03:50|281.37|279.07|281.47|279.17|281.47|279.17|281.37|279.07|11
1650474240000|2022-04-20 17:04:00|281.49|279.19|281.62|279.32|281.63|279.33|281.43|279.13|14
1650474250000|2022-04-20 17:04:10|281.63|279.33|281.68|279.38|281.71|279.41|281.59|279.29|12
1650474260000|2022-04-20 17:04:20|281.67|279.37|281.73|279.43|281.76|279.46|281.67|279.37|17
1650474270000|2022-04-20 17:04:30|281.74|279.44|281.64|279.34|281.74|279.44|281.64|279.34|16
1650474280000|2022-04-20 17:04:40|281.58|279.28|281.45|279.15|281.61|279.31|281.45|279.15|14
1650474290000|2022-04-20 17:04:50|281.42|279.12|281.35|279.05|281.44|279.14|281.26|278.96|17
1650474300000|2022-04-20 17:05:00|281.37|279.07|281.46|279.16|281.63|279.33|281.37|279.07|18
1650474310000|2022-04-20 17:05:10|281.47|279.17|281.32|279.02|281.55|279.25|281.32|279.02|29
1650474320000|2022-04-20 17:05:20|281.31|279.01|281.1|278.8|281.32|279.02|281.1|278.8|6
1650474330000|2022-04-20 17:05:30|281.11|278.81|280.82|278.52|281.2|278.9|280.82|278.52|24
1650474340000|2022-04-20 17:05:40|280.83|278.53|281.04|278.74|281.04|278.74|280.83|278.53|12
1650474350000|2022-04-20 17:05:50|281.01|278.71|281.4|279.1|281.4|279.1|280.99|278.69|23
1650474360000|2022-04-20 17:06:00|281.41|279.11|280.98|278.68|281.51|279.21|280.97|278.67|28
1650474370000|2022-04-20 17:06:10|280.97|278.67|281.01|278.71|281.02|278.72|280.96|278.66|12
1650474380000|2022-04-20 17:06:20|281|278.7|281.01|278.71|281.01|278.71|281|278.7|4
1650474390000|2022-04-20 17:06:30|280.98|278.68|280.92|278.62|281.01|278.71|280.92|278.62|9
1650474400000|2022-04-20 17:06:40|280.96|278.66|280.87|278.57|280.96|278.66|280.81|278.51|20
1650474410000|2022-04-20 17:06:50|280.78|278.48|280.71|278.41|280.79|278.49|280.43|278.13|31
1650474420000|2022-04-20 17:07:00|280.72|278.42|280.56|278.26|280.72|278.42|280.56|278.26|19
1650474430000|2022-04-20 17:07:10|280.49|278.19|280.18|277.88|280.55|278.25|280.18|277.88|21
1650474440000|2022-04-20 17:07:20|279.85|277.55|280.01|277.71|280.03|277.73|279.84|277.54|27
1650474450000|2022-04-20 17:07:30|280.02|277.72|279.96|277.66|280.03|277.73|279.94|277.64|11
1650474460000|2022-04-20 17:07:40|279.94|277.64|279.83|277.53|280.04|277.74|279.81|277.51|14
1650474470000|2022-04-20 17:07:50|279.87|277.57|280.08|277.78|280.17|277.87|279.87|277.57|16
1650474480000|2022-04-20 17:08:00|280.09|277.79|279.87|277.57|280.09|277.79|279.87|277.57|17
1650474490000|2022-04-20 17:08:10|279.86|277.56|280.35|278.05|280.42|278.12|279.85|277.55|20
1650474500000|2022-04-20 17:08:20|280.36|278.06|280.32|278.02|280.44|278.14|280.07|277.77|31
1650474510000|2022-04-20 17:08:30|280.33|278.03|280.08|277.78|280.34|278.04|280.02|277.72|10
1650474520000|2022-04-20 17:08:40|280.01|277.71|280.09|277.79|280.24|277.94|280.01|277.71|21
1650474530000|2022-04-20 17:08:50|280.08|277.78|280.26|277.96|280.26|277.96|280.02|277.72|11
1650474540000|2022-04-20 17:09:00|280.25|277.95|280.64|278.34|280.64|278.34|280.25|277.95|23
1650474550000|2022-04-20 17:09:10|280.66|278.36|281.22|278.92|281.22|278.92|280.66|278.36|26
1650474560000|2022-04-20 17:09:20|281.23|278.93|280.73|278.43|281.25|278.95|280.67|278.37|21
1650474570000|2022-04-20 17:09:30|280.76|278.46|280.73|278.43|280.79|278.49|280.65|278.35|17
1650474580000|2022-04-20 17:09:40|280.71|278.41|280.39|278.09|280.71|278.41|280.38|278.08|13
1650474590000|2022-04-20 17:09:50|280.4|278.1|280.44|278.14|280.47|278.17|280.39|278.09|9
1650474600000|2022-04-20 17:10:00|280.45|278.15|280.76|278.46|280.85|278.55|280.43|278.13|15
1650474610000|2022-04-20 17:10:10|280.79|278.49|280.86|278.56|280.88|278.58|280.78|278.48|11
1650474620000|2022-04-20 17:10:20|280.91|278.61|281.32|279.02|281.32|279.02|280.9|278.6|13
1650474630000|2022-04-20 17:10:30|281.4|279.1|281.37|279.07|281.47|279.17|281.32|279.02|17
1650474640000|2022-04-20 17:10:40|281.38|279.08|281.01|278.71|281.38|279.08|280.99|278.69|12
1650474650000|2022-04-20 17:10:50|281|278.7|280.97|278.67|281|278.7|280.93|278.63|8
1650474660000|2022-04-20 17:11:00|280.94|278.64|281.43|279.13|281.43|279.13|280.93|278.63|19
1650474670000|2022-04-20 17:11:10|281.44|279.14|281.63|279.33|281.63|279.33|281.36|279.06|18
1650474680000|2022-04-20 17:11:20|281.68|279.38|281.41|279.11|281.68|279.38|281.41|279.11|15
1650474690000|2022-04-20 17:11:30|281.4|279.1|281.46|279.16|281.67|279.37|281.4|279.1|23
1650474700000|2022-04-20 17:11:40|281.49|279.19|281.41|279.11|281.53|279.23|281.38|279.08|18
1650474710000|2022-04-20 17:11:50|281.23|278.93|281.47|279.17|281.47|279.17|281.08|278.78|16
1650474720000|2022-04-20 17:12:00|281.43|279.13|281.48|279.18|281.56|279.26|281.43|279.13|13
1650474730000|2022-04-20 17:12:10|281.47|279.17|281.74|279.44|281.74|279.44|281.47|279.17|25
1650474740000|2022-04-20 17:12:20|281.83|279.53|281.3|279|281.87|279.57|280.92|278.62|28
1650474750000|2022-04-20 17:12:30|281.25|278.95|280.92|278.62|281.25|278.95|280.88|278.58|21
1650474760000|2022-04-20 17:12:40|280.91|278.61|280.83|278.53|280.92|278.62|280.8|278.5|15
1650474770000|2022-04-20 17:12:50|280.79|278.49|280.65|278.35|280.79|278.49|280.53|278.23|23
1650474780000|2022-04-20 17:13:00|280.71|278.41|280.71|278.41|280.75|278.45|280.69|278.39|13
1650474790000|2022-04-20 17:13:10|280.72|278.42|280.78|278.48|280.79|278.49|280.65|278.35|18
1650474800000|2022-04-20 17:13:20|280.74|278.44|280.75|278.45|280.76|278.46|280.72|278.42|6
1650474810000|2022-04-20 17:13:30|280.76|278.46|280.71|278.41|280.76|278.46|280.68|278.38|7
1650474820000|2022-04-20 17:13:40|280.68|278.38|280.8|278.5|280.8|278.5|280.68|278.38|8
1650474830000|2022-04-20 17:13:50|280.84|278.54|281.04|278.74|281.05|278.75|280.82|278.52|16
1650474840000|2022-04-20 17:14:00|281.01|278.71|280.34|278.04|281.01|278.71|280.2|277.9|27
1650474850000|2022-04-20 17:14:10|280.31|278.01|280.47|278.17|280.47|278.17|280.31|278.01|14
1650474860000|2022-04-20 17:14:20|280.46|278.16|280.41|278.11|280.47|278.17|280.38|278.08|14
1650474870000|2022-04-20 17:14:30|280.4|278.1|280.29|277.99|280.41|278.11|280.21|277.91|14
1650474880000|2022-04-20 17:14:40|280.23|277.93|280.26|277.96|280.27|277.97|280.19|277.89|7
1650474890000|2022-04-20 17:14:50|280.3|278|280.21|277.91|280.3|278|280.2|277.9|4
1650474900000|2022-04-20 17:15:00|280.28|277.98|280.09|277.79|280.28|277.98|280.05|277.75|18
1650474910000|2022-04-20 17:15:10|280|277.7|280.03|277.73|280.13|277.83|279.98|277.68|10
1650474920000|2022-04-20 17:15:20|280.02|277.72|280|277.7|280.06|277.76|279.95|277.65|14
1650474930000|2022-04-20 17:15:30|280.02|277.72|280.04|277.74|280.04|277.74|280.01|277.71|5
1650474940000|2022-04-20 17:15:40|280.05|277.75|280.37|278.07|280.41|278.11|280.03|277.73|13
1650474950000|2022-04-20 17:15:50|280.38|278.08|280.73|278.43|280.73|278.43|280.38|278.08|15
1650474960000|2022-04-20 17:16:00|280.74|278.44|280.84|278.54|280.84|278.54|280.74|278.44|11
1650474970000|2022-04-20 17:16:10|280.8|278.5|280.65|278.35|280.84|278.54|280.65|278.35|10
1650474980000|2022-04-20 17:16:20|280.66|278.36|280.3|278|280.66|278.36|280.28|277.98|24
1650474990000|2022-04-20 17:16:30|280.31|278.01|280.51|278.21|280.51|278.21|280.31|278.01|10
1650475000000|2022-04-20 17:16:40|280.56|278.26|280.51|278.21|280.56|278.26|280.51|278.21|7
1650475010000|2022-04-20 17:16:50|280.47|278.17|280.41|278.11|280.47|278.17|280.4|278.1|15
1650475020000|2022-04-20 17:17:00|280.42|278.12|280.63|278.33|280.64|278.34|280.41|278.11|10
1650475030000|2022-04-20 17:17:10|280.53|278.23|280.51|278.21|280.61|278.31|280.48|278.18|19
1650475040000|2022-04-20 17:17:20|280.52|278.22|281.25|278.95|281.44|279.14|280.35|278.05|19
1650475050000|2022-04-20 17:17:30|281.26|278.96|280.92|278.62|281.27|278.97|280.92|278.62|17
1650475060000|2022-04-20 17:17:40|280.93|278.63|280.94|278.64|280.99|278.69|280.87|278.57|15
1650475070000|2022-04-20 17:17:50|280.95|278.65|281.18|278.88|281.21|278.91|280.94|278.64|14
1650475080000|2022-04-20 17:18:00|281.19|278.89|281.29|278.99|281.29|278.99|281.19|278.89|10
1650475090000|2022-04-20 17:18:10|281.3|279|281.71|279.41|281.71|279.41|281.27|278.97|21
1650475100000|2022-04-20 17:18:20|281.72|279.42|281.82|279.52|281.85|279.55|281.72|279.42|9
1650475110000|2022-04-20 17:18:30|281.85|279.55|282.36|280.06|282.41|280.11|281.85|279.55|17
1650475120000|2022-04-20 17:18:40|282.34|280.04|281.58|279.28|282.37|280.07|281.57|279.27|20
1650475130000|2022-04-20 17:18:50|281.61|279.31|281.81|279.51|281.81|279.51|281.61|279.31|22
1650475140000|2022-04-20 17:19:00|281.71|279.41|281.73|279.43|281.79|279.49|281.68|279.38|13
1650475150000|2022-04-20 17:19:10|281.72|279.42|281.74|279.44|281.8|279.5|281.69|279.39|19
1650475160000|2022-04-20 17:19:20|281.73|279.43|281.82|279.52|281.83|279.53|281.73|279.43|12
1650475170000|2022-04-20 17:19:30|281.83|279.53|281.71|279.41|281.87|279.57|281.7|279.4|16
1650475180000|2022-04-20 17:19:40|281.7|279.4|281.7|279.4|281.73|279.43|281.69|279.39|11
1650475190000|2022-04-20 17:19:50|281.69|279.39|281.67|279.37|281.69|279.39|281.67|279.37|5
1650475200000|2022-04-20 17:20:00|281.63|279.33|281.34|279.04|281.63|279.33|281.33|279.03|22
1650475210000|2022-04-20 17:20:10|281.38|279.08|281.32|279.02|281.38|279.08|281.31|279.01|9
1650475220000|2022-04-20 17:20:20|281.33|279.03|281.34|279.04|281.38|279.08|281.33|279.03|13
1650475230000|2022-04-20 17:20:30|281.33|279.03|281.03|278.73|281.35|279.05|280.84|278.54|27
1650475240000|2022-04-20 17:20:40|280.98|278.68|281.01|278.71|281.09|278.79|280.88|278.58|19
1650475250000|2022-04-20 17:20:50|281.02|278.72|281.08|278.78|281.1|278.8|281.01|278.71|13
1650475260000|2022-04-20 17:21:00|281.07|278.77|280.96|278.66|281.07|278.77|280.96|278.66|10
1650475270000|2022-04-20 17:21:10|280.95|278.65|280.96|278.66|281|278.7|280.95|278.65|5
1650475280000|2022-04-20 17:21:20|280.98|278.68|281.3|279|281.38|279.08|280.98|278.68|12
1650475290000|2022-04-20 17:21:30|281.31|279.01|281.3|279|281.31|279.01|281.08|278.78|21
1650475300000|2022-04-20 17:21:40|281.31|279.01|281.5|279.2|281.51|279.21|281.31|279.01|13
1650475310000|2022-04-20 17:21:50|281.49|279.19|281.22|278.92|281.51|279.21|281.21|278.91|12
1650475320000|2022-04-20 17:22:00|281.23|278.93|281.25|278.95|281.25|278.95|281.18|278.88|15
1650475330000|2022-04-20 17:22:10|281.24|278.94|281.44|279.14|281.46|279.16|281.24|278.94|6
1650475340000|2022-04-20 17:22:20|281.45|279.15|281.48|279.18|281.62|279.32|281.45|279.15|15
1650475350000|2022-04-20 17:22:30|281.45|279.15|281.52|279.22|281.54|279.24|281.42|279.12|20
1650475360000|2022-04-20 17:22:40|281.5|279.2|281.52|279.22|281.54|279.24|281.5|279.2|5
1650475370000|2022-04-20 17:22:50|281.56|279.26|281.52|279.22|281.56|279.26|281.49|279.19|16
1650475380000|2022-04-20 17:23:00|281.53|279.23|281.62|279.32|281.65|279.35|281.44|279.14|12
1650475390000|2022-04-20 17:23:10|281.61|279.31|281.61|279.31|281.65|279.35|281.6|279.3|8
1650475400000|2022-04-20 17:23:20|281.54|279.24|281.4|279.1|281.55|279.25|281.37|279.07|15
1650475410000|2022-04-20 17:23:30|281.42|279.12|281.43|279.13|281.48|279.18|281.42|279.12|11
1650475420000|2022-04-20 17:23:40|281.39|279.09|281.47|279.17|281.48|279.18|281.37|279.07|10
1650475430000|2022-04-20 17:23:50|281.53|279.23|281.51|279.21|281.61|279.31|281.51|279.21|14
1650475440000|2022-04-20 17:24:00|281.49|279.19|281.54|279.24|281.54|279.24|281.43|279.13|11
1650475450000|2022-04-20 17:24:10|281.53|279.23|281.49|279.19|281.53|279.23|281.45|279.15|8
1650475460000|2022-04-20 17:24:20|281.51|279.21|281.52|279.22|281.52|279.22|281.47|279.17|12
1650475470000|2022-04-20 17:24:30|281.51|279.21|281.52|279.22|281.52|279.22|281.51|279.21|2
1650475480000|2022-04-20 17:24:40|281.49|279.19|281.49|279.19|281.49|279.19|281.48|279.18|3
1650475490000|2022-04-20 17:24:50|281.48|279.18|281.45|279.15|281.49|279.19|281.45|279.15|7
1650475500000|2022-04-20 17:25:00|281.46|279.16|281.45|279.15|281.48|279.18|281.43|279.13|9
1650475510000|2022-04-20 17:25:10|281.46|279.16|281.48|279.18|281.48|279.18|281.46|279.16|3
1650475520000|2022-04-20 17:25:20|281.47|279.17|281.41|279.11|281.48|279.18|281.39|279.09|10
1650475530000|2022-04-20 17:25:30|281.4|279.1|281.06|278.76|281.4|279.1|281.06|278.76|10
1650475540000|2022-04-20 17:25:40|281.07|278.77|280.89|278.59|281.07|278.77|280.89|278.59|11
1650475550000|2022-04-20 17:25:50|280.87|278.57|281.07|278.77|281.08|278.78|280.87|278.57|6
1650475560000|2022-04-20 17:26:00|281.08|278.78|281.35|279.05|281.37|279.07|281.07|278.77|16
1650475570000|2022-04-20 17:26:10|281.34|279.04|281.39|279.09|281.39|279.09|281.34|279.04|7
1650475580000|2022-04-20 17:26:20|281.3|279|281.37|279.07|281.39|279.09|281.3|279|7
1650475590000|2022-04-20 17:26:30|281.36|279.06|281.31|279.01|281.52|279.22|281.3|279|10
1650475600000|2022-04-20 17:26:40|281.32|279.02|281.46|279.16|281.46|279.16|281.32|279.02|9
1650475610000|2022-04-20 17:26:50|281.45|279.15|281.45|279.15|281.45|279.15|281.44|279.14|3
1650475620000|2022-04-20 17:27:00|281.46|279.16|281.91|279.61|281.95|279.65|281.46|279.16|18
1650475630000|2022-04-20 17:27:10|281.92|279.62|282.09|279.79|282.09|279.79|281.91|279.61|16
1650475640000|2022-04-20 17:27:20|282.15|279.85|282.2|279.9|282.4|280.1|282.15|279.85|15
1650475650000|2022-04-20 17:27:30|282.1|279.8|281.92|279.62|282.12|279.82|281.92|279.62|14
1650475660000|2022-04-20 17:27:40|281.91|279.61|282.05|279.75|282.05|279.75|281.87|279.57|14
1650475670000|2022-04-20 17:27:50|282.01|279.71|281.65|279.35|282.02|279.72|281.65|279.35|24
1650475680000|2022-04-20 17:28:00|281.61|279.31|281.72|279.42|281.78|279.48|281.45|279.15|19
1650475690000|2022-04-20 17:28:10|281.71|279.41|281.69|279.39|281.71|279.41|281.69|279.39|8
1650475700000|2022-04-20 17:28:20|281.72|279.42|281.69|279.39|281.73|279.43|281.69|279.39|9
1650475710000|2022-04-20 17:28:30|281.73|279.43|281.74|279.44|281.77|279.47|281.73|279.43|6
1650475720000|2022-04-20 17:28:40|281.77|279.47|281.75|279.45|281.77|279.47|281.7|279.4|6
1650475730000|2022-04-20 17:28:50|281.8|279.5|281.98|279.68|281.98|279.68|281.8|279.5|11
1650475740000|2022-04-20 17:29:00|281.97|279.67|281.96|279.66|281.97|279.67|281.96|279.66|2
1650475750000|2022-04-20 17:29:10|282|279.7|282.21|279.91|282.21|279.91|282|279.7|8
1650475760000|2022-04-20 17:29:20|282.23|279.93|282.41|280.11|282.44|280.14|282.23|279.93|19
1650475770000|2022-04-20 17:29:30|282.42|280.12|282.33|280.03|282.42|280.12|282.11|279.81|19
1650475780000|2022-04-20 17:29:40|282.31|280.01|282.16|279.86|282.4|280.1|282.16|279.86|14
1650475790000|2022-04-20 17:29:50|282.12|279.82|282.38|280.08|282.38|280.08|282.12|279.82|23
1650475800000|2022-04-20 17:30:00|282.35|280.05|282.4|280.1|282.42|280.12|282.35|280.05|15
1650475810000|2022-04-20 17:30:10|282.39|280.09|282.28|279.98|282.45|280.15|282.28|279.98|10
1650475820000|2022-04-20 17:30:20|282.23|279.93|282.18|279.88|282.23|279.93|282.09|279.79|7
1650475830000|2022-04-20 17:30:30|282.16|279.86|281.91|279.61|282.19|279.89|281.67|279.37|22
1650475840000|2022-04-20 17:30:40|281.83|279.53|281.97|279.67|281.97|279.67|281.81|279.51|9
1650475850000|2022-04-20 17:30:50|281.99|279.69|281.88|279.58|281.99|279.69|281.88|279.58|9
1650475860000|2022-04-20 17:31:00|281.86|279.56|281.55|279.25|281.94|279.64|281.53|279.23|21
1650475870000|2022-04-20 17:31:10|281.53|279.23|281.45|279.15|281.55|279.25|281.44|279.14|12
1650475880000|2022-04-20 17:31:20|281.44|279.14|281.65|279.35|281.66|279.36|281.44|279.14|13
1650475890000|2022-04-20 17:31:30|281.67|279.37|281.65|279.35|281.72|279.42|281.65|279.35|20
1650475900000|2022-04-20 17:31:40|281.66|279.36|281.36|279.06|281.66|279.36|281.36|279.06|17
1650475910000|2022-04-20 17:31:50|281.33|279.03|281.46|279.16|281.52|279.22|281.33|279.03|11
1650475920000|2022-04-20 17:32:00|281.45|279.15|281.21|278.91|281.47|279.17|281.21|278.91|6
1650475930000|2022-04-20 17:32:10|281.19|278.89|281.07|278.77|281.19|278.89|280.78|278.48|25
1650475940000|2022-04-20 17:32:20|281.02|278.72|281.03|278.73|281.13|278.83|280.99|278.69|16
1650475950000|2022-04-20 17:32:30|281.02|278.72|280.88|278.58|281.04|278.74|280.86|278.56|17
1650475960000|2022-04-20 17:32:40|280.87|278.57|280.94|278.64|280.97|278.67|280.87|278.57|10
1650475970000|2022-04-20 17:32:50|280.93|278.63|280.71|278.41|280.93|278.63|280.71|278.41|17
1650475980000|2022-04-20 17:33:00|280.69|278.39|280.55|278.25|280.7|278.4|280.48|278.18|26
1650475990000|2022-04-20 17:33:10|280.54|278.24|280.58|278.28|280.59|278.29|280.54|278.24|7
1650476000000|2022-04-20 17:33:20|280.57|278.27|280.49|278.19|280.57|278.27|280.46|278.16|22
1650476010000|2022-04-20 17:33:30|280.53|278.23|280.54|278.24|280.57|278.27|280.53|278.23|7
1650476020000|2022-04-20 17:33:40|280.55|278.25|280.44|278.14|280.68|278.38|280.44|278.14|20
1650476030000|2022-04-20 17:33:50|280.45|278.15|280.53|278.23|280.53|278.23|280.45|278.15|10
1650476040000|2022-04-20 17:34:00|280.54|278.24|280.54|278.24|280.57|278.27|280.54|278.24|4
1650476050000|2022-04-20 17:34:10|280.55|278.25|280.68|278.38|280.73|278.43|280.55|278.25|18
1650476060000|2022-04-20 17:34:20|280.71|278.41|280.82|278.52|280.87|278.57|280.71|278.41|12
1650476070000|2022-04-20 17:34:30|280.81|278.51|280.92|278.62|280.92|278.62|280.77|278.47|12
1650476080000|2022-04-20 17:34:40|280.89|278.59|280.92|278.62|281.02|278.72|280.89|278.59|7
1650476090000|2022-04-20 17:34:50|280.91|278.61|280.9|278.6|280.91|278.61|280.9|278.6|2
1650476100000|2022-04-20 17:35:00|280.91|278.61|280.85|278.55|280.92|278.62|280.8|278.5|17
1650476110000|2022-04-20 17:35:10|280.82|278.52|280.76|278.46|280.82|278.52|280.71|278.41|15
1650476120000|2022-04-20 17:35:20|280.77|278.47|280.9|278.6|280.92|278.62|280.75|278.45|10
1650476130000|2022-04-20 17:35:30|280.91|278.61|280.69|278.39|280.94|278.64|280.69|278.39|20
1650476140000|2022-04-20 17:35:40|280.7|278.4|280.74|278.44|280.74|278.44|280.7|278.4|7
1650476150000|2022-04-20 17:35:50|280.75|278.45|280.63|278.33|280.75|278.45|280.63|278.33|6
1650476160000|2022-04-20 17:36:00|280.64|278.34|280.57|278.27|280.64|278.34|280.55|278.25|11
1650476170000|2022-04-20 17:36:10|280.56|278.26|280.62|278.32|280.64|278.34|280.53|278.23|14
1650476180000|2022-04-20 17:36:20|280.61|278.31|280.62|278.32|280.62|278.32|280.61|278.31|2
1650476190000|2022-04-20 17:36:30|280.63|278.33|280.63|278.33|280.63|278.33|280.62|278.32|9
1650476200000|2022-04-20 17:36:40|280.64|278.34|280.62|278.32|280.64|278.34|280.62|278.32|7
1650476210000|2022-04-20 17:36:50|280.61|278.31|280.61|278.31|280.61|278.31|280.56|278.26|5
1650476220000|2022-04-20 17:37:00|280.65|278.35|280.74|278.44|280.81|278.51|280.65|278.35|10
1650476230000|2022-04-20 17:37:10|280.82|278.52|280.85|278.55|280.88|278.58|280.8|278.5|11
1650476240000|2022-04-20 17:37:20|280.86|278.56|280.84|278.54|280.9|278.6|280.84|278.54|5
1650476250000|2022-04-20 17:37:30|280.89|278.59|280.91|278.61|280.91|278.61|280.89|278.59|2
1650476260000|2022-04-20 17:37:40|280.89|278.59|280.91|278.61|280.91|278.61|280.89|278.59|4
1650476270000|2022-04-20 17:37:50|280.96|278.66|280.93|278.63|280.96|278.66|280.91|278.61|4
1650476280000|2022-04-20 17:38:00|280.9|278.6|280.9|278.6|280.98|278.68|280.9|278.6|7
1650476290000|2022-04-20 17:38:10|280.98|278.68|280.9|278.6|281|278.7|280.9|278.6|13
1650476300000|2022-04-20 17:38:20|280.98|278.68|280.86|278.56|280.98|278.68|280.86|278.56|5
1650476310000|2022-04-20 17:38:30|280.81|278.51|280.77|278.47|280.86|278.56|280.77|278.47|14
1650476320000|2022-04-20 17:38:40|280.81|278.51|280.72|278.42|280.81|278.51|280.72|278.42|4
1650476330000|2022-04-20 17:38:50|280.75|278.45|280.64|278.34|280.76|278.46|280.61|278.31|16
1650476340000|2022-04-20 17:39:00|280.63|278.33|280.55|278.25|280.63|278.33|280.47|278.17|13
1650476350000|2022-04-20 17:39:10|280.59|278.29|280.58|278.28|280.6|278.3|280.58|278.28|5
1650476360000|2022-04-20 17:39:20|280.57|278.27|280.41|278.11|280.6|278.3|280.36|278.06|20
1650476370000|2022-04-20 17:39:30|280.44|278.14|280.51|278.21|280.61|278.31|280.39|278.09|17
1650476380000|2022-04-20 17:39:40|280.53|278.23|280.57|278.27|280.57|278.27|280.53|278.23|4
1650476390000|2022-04-20 17:39:50|280.6|278.3|280.59|278.29|280.6|278.3|280.56|278.26|6
1650476400000|2022-04-20 17:40:00|280.62|278.32|280.62|278.32|280.62|278.32|280.6|278.3|5
1650476410000|2022-04-20 17:40:10|280.63|278.33|280.67|278.37|280.67|278.37|280.63|278.33|4
1650476420000|2022-04-20 17:40:20|280.7|278.4|280.48|278.18|280.72|278.42|280.46|278.16|17
1650476430000|2022-04-20 17:40:30|280.5|278.2|280.46|278.16|280.5|278.2|280.46|278.16|5
1650476440000|2022-04-20 17:40:40|280.47|278.17|280.32|278.02|280.48|278.18|280.26|277.96|14
1650476450000|2022-04-20 17:40:50|280.34|278.04|280.65|278.35|280.73|278.43|280.29|277.99|23
1650476460000|2022-04-20 17:41:00|280.66|278.36|280.93|278.63|280.97|278.67|280.66|278.36|13
1650476470000|2022-04-20 17:41:10|280.96|278.66|281.31|279.01|281.31|279.01|280.96|278.66|12
1650476480000|2022-04-20 17:41:20|281.32|279.02|281.47|279.17|281.51|279.21|281.3|279|10
1650476490000|2022-04-20 17:41:30|281.48|279.18|281.47|279.17|281.48|279.18|281.4|279.1|4
1650476500000|2022-04-20 17:41:40|281.51|279.21|281.52|279.22|281.54|279.24|281.49|279.19|5
1650476510000|2022-04-20 17:41:50|281.53|279.23|281.54|279.24|281.58|279.28|281.5|279.2|9
1650476520000|2022-04-20 17:42:00|281.57|279.27|281.76|279.46|281.76|279.46|281.54|279.24|19
1650476530000|2022-04-20 17:42:10|281.78|279.48|282.17|279.87|282.23|279.93|281.75|279.45|13
1650476540000|2022-04-20 17:42:20|282.24|279.94|282.09|279.79|282.24|279.94|281.95|279.65|22
1650476550000|2022-04-20 17:42:30|282.08|279.78|281.99|279.69|282.22|279.92|281.98|279.68|13
1650476560000|2022-04-20 17:42:40|281.98|279.68|281.44|279.14|281.98|279.68|281.44|279.14|16
1650476570000|2022-04-20 17:42:50|281.41|279.11|281.46|279.16|281.48|279.18|281.39|279.09|15
1650476580000|2022-04-20 17:43:00|281.47|279.17|281.6|279.3|281.67|279.37|281.47|279.17|15
1650476590000|2022-04-20 17:43:10|281.62|279.32|281.61|279.31|281.64|279.34|281.61|279.31|7
1650476600000|2022-04-20 17:43:20|281.59|279.29|281.32|279.02|281.59|279.29|281.32|279.02|12
1650476610000|2022-04-20 17:43:30|281.3|279|281.08|278.78|281.39|279.09|281.06|278.76|13
1650476620000|2022-04-20 17:43:40|281.06|278.76|281.04|278.74|281.06|278.76|281.04|278.74|5
1650476630000|2022-04-20 17:43:50|281.05|278.75|281.02|278.72|281.05|278.75|281|278.7|7
1650476640000|2022-04-20 17:44:00|281.07|278.77|281.36|279.06|281.41|279.11|281.04|278.74|23
1650476650000|2022-04-20 17:44:10|281.41|279.11|281.73|279.43|281.83|279.53|281.33|279.03|20
1650476660000|2022-04-20 17:44:20|281.69|279.39|281.53|279.23|281.69|279.39|281.51|279.21|16
1650476670000|2022-04-20 17:44:30|281.52|279.22|281.54|279.24|281.54|279.24|281.51|279.21|6
1650476680000|2022-04-20 17:44:40|281.53|279.23|281.59|279.29|281.59|279.29|281.51|279.21|8
1650476690000|2022-04-20 17:44:50|281.6|279.3|281.64|279.34|281.67|279.37|281.59|279.29|6
1650476700000|2022-04-20 17:45:00|281.65|279.35|281.62|279.32|281.66|279.36|281.6|279.3|9
1650476710000|2022-04-20 17:45:10|281.61|279.31|281.63|279.33|281.65|279.35|281.61|279.31|17
1650476720000|2022-04-20 17:45:20|281.62|279.32|281.63|279.33|281.65|279.35|281.61|279.31|8
1650476730000|2022-04-20 17:45:30|281.62|279.32|281.63|279.33|281.63|279.33|281.57|279.27|11
1650476740000|2022-04-20 17:45:40|281.62|279.32|281.82|279.52|281.83|279.53|281.62|279.32|14
1650476750000|2022-04-20 17:45:50|281.83|279.53|281.93|279.63|281.93|279.63|281.83|279.53|7
1650476760000|2022-04-20 17:46:00|281.99|279.69|281.8|279.5|282.02|279.72|281.78|279.48|16
1650476770000|2022-04-20 17:46:10|281.87|279.57|281.75|279.45|281.9|279.6|281.75|279.45|13
1650476780000|2022-04-20 17:46:20|281.74|279.44|281.71|279.41|281.74|279.44|281.71|279.41|8
1650476790000|2022-04-20 17:46:30|281.73|279.43|281.39|279.09|281.73|279.43|281.37|279.07|27
1650476800000|2022-04-20 17:46:40|281.38|279.08|281.02|278.72|281.38|279.08|281.01|278.71|13
1650476810000|2022-04-20 17:46:50|281.04|278.74|281.3|279|281.3|279|281.04|278.74|19
1650476820000|2022-04-20 17:47:00|281.29|278.99|281.29|278.99|281.33|279.03|281.2|278.9|20
1650476830000|2022-04-20 17:47:10|281.31|279.01|281.22|278.92|281.32|279.02|281.19|278.89|13
1650476840000|2022-04-20 17:47:20|281.2|278.9|281.39|279.09|281.39|279.09|281.2|278.9|12
1650476850000|2022-04-20 17:47:30|281.41|279.11|281.35|279.05|281.41|279.11|281.35|279.05|18
1650476860000|2022-04-20 17:47:40|281.34|279.04|281.28|278.98|281.34|279.04|281.19|278.89|18
1650476870000|2022-04-20 17:47:50|281.31|279.01|281.24|278.94|281.32|279.02|281.2|278.9|16
1650476880000|2022-04-20 17:48:00|281.22|278.92|281.34|279.04|281.34|279.04|281.22|278.92|14
1650476890000|2022-04-20 17:48:10|281.32|279.02|281.32|279.02|281.35|279.05|281.29|278.99|9
1650476900000|2022-04-20 17:48:20|281.29|278.99|281.25|278.95|281.33|279.03|281.24|278.94|12
1650476910000|2022-04-20 17:48:30|281.23|278.93|281.04|278.74|281.23|278.93|281.04|278.74|11
1650476920000|2022-04-20 17:48:40|281.11|278.81|281.05|278.75|281.18|278.88|281.05|278.75|13
1650476930000|2022-04-20 17:48:50|281.04|278.74|281.05|278.75|281.08|278.78|281.04|278.74|6
1650476940000|2022-04-20 17:49:00|281.04|278.74|281.11|278.81|281.11|278.81|281.03|278.73|4
1650476950000|2022-04-20 17:49:10|281.09|278.79|281|278.7|281.09|278.79|281|278.7|5
1650476960000|2022-04-20 17:49:20|281.02|278.72|280.83|278.53|281.08|278.78|280.69|278.39|15
1650476970000|2022-04-20 17:49:30|280.87|278.57|280.66|278.36|280.9|278.6|280.62|278.32|17
1650476980000|2022-04-20 17:49:40|280.63|278.33|280.77|278.47|280.83|278.53|280.62|278.32|16
1650476990000|2022-04-20 17:49:50|280.76|278.46|280.59|278.29|280.79|278.49|280.59|278.29|16
1650477000000|2022-04-20 17:50:00|280.58|278.28|280.55|278.25|280.62|278.32|280.55|278.25|11
1650477010000|2022-04-20 17:50:10|280.56|278.26|280.6|278.3|280.62|278.32|280.55|278.25|8
1650477020000|2022-04-20 17:50:20|280.58|278.28|280.4|278.1|280.62|278.32|280.4|278.1|14
1650477030000|2022-04-20 17:50:30|280.35|278.05|279.67|277.37|280.35|278.05|279.67|277.37|27
1650477040000|2022-04-20 17:50:40|279.63|277.33|279.7|277.4|279.73|277.43|279.52|277.22|28
1650477050000|2022-04-20 17:50:50|279.77|277.47|279.93|277.63|279.95|277.65|279.77|277.47|17
1650477060000|2022-04-20 17:51:00|279.92|277.62|279.91|277.61|279.92|277.62|279.9|277.6|3
1650477070000|2022-04-20 17:51:10|279.92|277.62|279.95|277.65|279.99|277.69|279.92|277.62|13
1650477080000|2022-04-20 17:51:20|279.94|277.64|279.54|277.24|279.94|277.64|279.52|277.22|21
1650477090000|2022-04-20 17:51:30|279.53|277.23|279.61|277.31|279.62|277.32|279.52|277.22|18
1650477100000|2022-04-20 17:51:40|279.65|277.35|279.75|277.45|279.87|277.57|279.65|277.35|17
1650477110000|2022-04-20 17:51:50|279.76|277.46|279.86|277.56|279.86|277.56|279.76|277.46|16
1650477120000|2022-04-20 17:52:00|279.89|277.59|279.84|277.54|279.92|277.62|279.83|277.53|9
1650477130000|2022-04-20 17:52:10|279.86|277.56|279.85|277.55|279.86|277.56|279.83|277.53|10
1650477140000|2022-04-20 17:52:20|279.84|277.54|279.87|277.57|279.88|277.58|279.84|277.54|8
1650477150000|2022-04-20 17:52:30|279.86|277.56|279.86|277.56|279.86|277.56|279.86|277.56|1
1650477160000|2022-04-20 17:52:40|279.87|277.57|280.87|278.57|280.95|278.65|279.83|277.53|16
1650477170000|2022-04-20 17:52:50|280.89|278.59|280.66|278.36|280.94|278.64|280.66|278.36|25
1650477180000|2022-04-20 17:53:00|280.67|278.37|280.6|278.3|280.67|278.37|280.55|278.25|14
1650477190000|2022-04-20 17:53:10|280.57|278.27|280.56|278.26|280.57|278.27|280.5|278.2|10
1650477200000|2022-04-20 17:53:20|280.57|278.27|280.65|278.35|280.78|278.48|280.56|278.26|24
1650477210000|2022-04-20 17:53:30|280.64|278.34|280.56|278.26|280.64|278.34|280.56|278.26|14
1650477220000|2022-04-20 17:53:40|280.55|278.25|280.51|278.21|280.55|278.25|280.49|278.19|10
1650477230000|2022-04-20 17:53:50|280.52|278.22|280.37|278.07|280.52|278.22|280.37|278.07|14
1650477240000|2022-04-20 17:54:00|280.36|278.06|280.34|278.04|280.37|278.07|280.33|278.03|11
1650477250000|2022-04-20 17:54:10|280.32|278.02|280.3|278|280.33|278.03|280.3|278|6
1650477260000|2022-04-20 17:54:20|280.29|277.99|279.99|277.69|280.3|278|279.99|277.69|17
1650477270000|2022-04-20 17:54:30|279.98|277.68|280.17|277.87|280.17|277.87|279.92|277.62|12
1650477280000|2022-04-20 17:54:40|280.16|277.86|280.04|277.74|280.19|277.89|280.03|277.73|16
1650477290000|2022-04-20 17:54:50|280.05|277.75|280.05|277.75|280.06|277.76|280.02|277.72|12
1650477300000|2022-04-20 17:55:00|280.04|277.74|280.04|277.74|280.06|277.76|279.95|277.65|19
1650477310000|2022-04-20 17:55:10|280.03|277.73|280.34|278.04|280.35|278.05|280.02|277.72|20
1650477320000|2022-04-20 17:55:20|280.35|278.05|280.36|278.06|280.4|278.1|280.34|278.04|11
1650477330000|2022-04-20 17:55:30|280.35|278.05|280.48|278.18|280.65|278.35|280.35|278.05|19
1650477340000|2022-04-20 17:55:40|280.43|278.13|280.39|278.09|280.49|278.19|280.39|278.09|11
1650477350000|2022-04-20 17:55:50|280.38|278.08|280.37|278.07|280.4|278.1|280.28|277.98|14
1650477360000|2022-04-20 17:56:00|280.35|278.05|280.36|278.06|280.37|278.07|280.35|278.05|4
1650477370000|2022-04-20 17:56:10|280.38|278.08|280.63|278.33|280.63|278.33|280.34|278.04|21
1650477380000|2022-04-20 17:56:20|280.71|278.41|280.71|278.41|280.72|278.42|280.69|278.39|7
1650477390000|2022-04-20 17:56:30|280.74|278.44|280.75|278.45|280.76|278.46|280.7|278.4|10
1650477400000|2022-04-20 17:56:40|280.74|278.44|280.7|278.4|280.75|278.45|280.7|278.4|9
1650477410000|2022-04-20 17:56:50|280.71|278.41|280.74|278.44|280.86|278.56|280.71|278.41|13
1650477420000|2022-04-20 17:57:00|280.71|278.41|280.03|277.73|280.75|278.45|280.03|277.73|18
1650477430000|2022-04-20 17:57:10|280|277.7|280.36|278.06|280.36|278.06|280|277.7|25
1650477440000|2022-04-20 17:57:20|280.35|278.05|280.52|278.22|280.52|278.22|280.35|278.05|10
1650477450000|2022-04-20 17:57:30|280.51|278.21|280.5|278.2|280.51|278.21|280.5|278.2|4
1650477470000|2022-04-20 17:57:50|280.49|278.19|280.49|278.19|280.49|278.19|280.48|278.18|3
1650477480000|2022-04-20 17:58:00|280.53|278.23|280.26|277.96|280.53|278.23|280.25|277.95|13
1650477490000|2022-04-20 17:58:10|280.25|277.95|280.3|278|280.31|278.01|280.24|277.94|8
1650477500000|2022-04-20 17:58:20|280.31|278.01|280.34|278.04|280.36|278.06|280.2|277.9|15
1650477510000|2022-04-20 17:58:30|280.35|278.05|280.34|278.04|280.37|278.07|280.32|278.02|12
1650477520000|2022-04-20 17:58:40|280.33|278.03|280.34|278.04|280.34|278.04|280.32|278.02|5
1650477530000|2022-04-20 17:58:50|280.32|278.02|280.39|278.09|280.39|278.09|280.3|278|12
1650477540000|2022-04-20 17:59:00|280.35|278.05|280.6|278.3|280.64|278.34|280.35|278.05|21
1650477550000|2022-04-20 17:59:10|280.64|278.34|280.81|278.51|280.81|278.51|280.64|278.34|15
1650477560000|2022-04-20 17:59:20|280.78|278.48|280.66|278.36|280.84|278.54|280.62|278.32|14
1650477570000|2022-04-20 17:59:30|280.6|278.3|280.8|278.5|280.83|278.53|280.6|278.3|13
1650477580000|2022-04-20 17:59:40|280.79|278.49|280.74|278.44|280.8|278.5|280.74|278.44|6
1650477590000|2022-04-20 17:59:50|280.75|278.45|280.59|278.29|280.75|278.45|280.59|278.29|9
1650477600000|2022-04-20 18:00:00|280.6|278.3|280.4|278.1|280.62|278.32|280.37|278.07|17
1650477610000|2022-04-20 18:00:10|280.39|278.09|280.39|278.09|280.48|278.18|280.22|277.92|20
1650477620000|2022-04-20 18:00:20|280.38|278.08|280.34|278.04|280.41|278.11|280.32|278.02|9
1650477630000|2022-04-20 18:00:30|280.36|278.06|280.51|278.21|280.55|278.25|280.35|278.05|17
1650477640000|2022-04-20 18:00:40|280.52|278.22|280.88|278.58|280.88|278.58|280.52|278.22|16
1650477650000|2022-04-20 18:00:50|280.9|278.6|281.52|279.22|281.64|279.34|280.85|278.55|26
1650477660000|2022-04-20 18:01:00|281.42|279.12|281.5|279.2|281.51|279.21|281.07|278.77|26
1650477670000|2022-04-20 18:01:10|281.54|279.24|281.14|278.84|281.58|279.28|281.05|278.75|27
1650477680000|2022-04-20 18:01:20|281.13|278.83|281.11|278.81|281.16|278.86|281.1|278.8|6
1650477690000|2022-04-20 18:01:30|281.16|278.86|281.23|278.93|281.31|279.01|281.16|278.86|10
1650477700000|2022-04-20 18:01:40|281.24|278.94|281.41|279.11|281.52|279.22|281.24|278.94|16
1650477710000|2022-04-20 18:01:50|281.4|279.1|281.41|279.11|281.42|279.12|281.4|279.1|4
1650477720000|2022-04-20 18:02:00|281.43|279.13|281.03|278.73|281.44|279.14|281.03|278.73|24
1650477730000|2022-04-20 18:02:10|281.02|278.72|281.21|278.91|281.24|278.94|281.02|278.72|17
1650477740000|2022-04-20 18:02:20|281.22|278.92|280.89|278.59|281.22|278.92|280.87|278.57|22
1650477750000|2022-04-20 18:02:30|280.87|278.57|280.78|278.48|280.87|278.57|280.78|278.48|10
1650477760000|2022-04-20 18:02:40|280.76|278.46|280.7|278.4|280.76|278.46|280.67|278.37|12
1650477770000|2022-04-20 18:02:50|280.68|278.38|280.71|278.41|280.73|278.43|280.62|278.32|17
1650477780000|2022-04-20 18:03:00|280.7|278.4|280.46|278.16|280.74|278.44|280.46|278.16|18
1650477790000|2022-04-20 18:03:10|280.44|278.14|280.35|278.05|280.46|278.16|280.33|278.03|18
1650477800000|2022-04-20 18:03:20|280.36|278.06|280.54|278.24|280.56|278.26|280.36|278.06|8
1650477810000|2022-04-20 18:03:30|280.55|278.25|280.55|278.25|280.57|278.27|280.54|278.24|13
1650477820000|2022-04-20 18:03:40|280.56|278.26|280.44|278.14|280.56|278.26|280.43|278.13|13
1650477830000|2022-04-20 18:03:50|280.43|278.13|280.3|278|280.43|278.13|280.3|278|16
1650477840000|2022-04-20 18:04:00|280.31|278.01|280.56|278.26|280.72|278.42|280.31|278.01|26
1650477850000|2022-04-20 18:04:10|280.58|278.28|280.55|278.25|280.6|278.3|280.55|278.25|6
1650477860000|2022-04-20 18:04:20|280.53|278.23|280.53|278.23|280.57|278.27|280.46|278.16|10
1650477870000|2022-04-20 18:04:30|280.52|278.22|280.54|278.24|280.54|278.24|280.5|278.2|14
1650477880000|2022-04-20 18:04:40|280.52|278.22|280.49|278.19|280.53|278.23|280.49|278.19|5
1650477890000|2022-04-20 18:04:50|280.51|278.21|280.48|278.18|280.51|278.21|280.48|278.18|3
1650477900000|2022-04-20 18:05:00|280.51|278.21|280.51|278.21|280.55|278.25|280.5|278.2|11
1650477910000|2022-04-20 18:05:10|280.52|278.22|280.47|278.17|280.53|278.23|280.47|278.17|8
1650477920000|2022-04-20 18:05:20|280.51|278.21|280.74|278.44|280.74|278.44|280.51|278.21|8
1650477930000|2022-04-20 18:05:30|280.73|278.43|280.8|278.5|280.85|278.55|280.73|278.43|11
1650477940000|2022-04-20 18:05:40|280.82|278.52|280.06|277.76|280.82|278.52|280.01|277.71|26
1650477950000|2022-04-20 18:05:50|280.07|277.77|280.29|277.99|280.29|277.99|280.07|277.77|12
1650477960000|2022-04-20 18:06:00|280.28|277.98|280.33|278.03|280.35|278.05|280.27|277.97|19
1650477970000|2022-04-20 18:06:10|280.34|278.04|280.32|278.02|280.34|278.04|280.29|277.99|10
1650477980000|2022-04-20 18:06:20|280.34|278.04|279.98|277.68|280.35|278.05|279.97|277.67|20
1650477990000|2022-04-20 18:06:30|279.96|277.66|280.07|277.77|280.07|277.77|279.93|277.63|13
1650478000000|2022-04-20 18:06:40|280.08|277.78|279.92|277.62|280.08|277.78|279.89|277.59|15
1650478010000|2022-04-20 18:06:50|279.91|277.61|279.91|277.61|279.93|277.63|279.91|277.61|6
1650478020000|2022-04-20 18:07:00|279.92|277.62|278.78|276.48|279.99|277.69|278.78|276.48|15
1650478030000|2022-04-20 18:07:10|278.9|276.6|279.38|277.08|279.41|277.11|278.7|276.4|23
1650478040000|2022-04-20 18:07:20|279.5|277.2|279.48|277.18|279.5|277.2|279.33|277.03|19
1650478050000|2022-04-20 18:07:30|279.47|277.17|279.29|276.99|279.49|277.19|279.29|276.99|16
1650478060000|2022-04-20 18:07:40|279.28|276.98|279.34|277.04|279.39|277.09|279.28|276.98|24
1650478070000|2022-04-20 18:07:50|279.35|277.05|279.12|276.82|279.36|277.06|279.08|276.78|17
1650478080000|2022-04-20 18:08:00|279.14|276.84|279.22|276.92|279.23|276.93|279.11|276.81|18
1650478090000|2022-04-20 18:08:10|279.21|276.91|279.29|276.99|279.37|277.07|279.21|276.91|12
1650478100000|2022-04-20 18:08:20|279.27|276.97|279.21|276.91|279.27|276.97|279.15|276.85|13
1650478110000|2022-04-20 18:08:30|279.23|276.93|278.9|276.6|279.26|276.96|278.89|276.59|19
1650478120000|2022-04-20 18:08:40|278.89|276.59|279.04|276.74|279.04|276.74|278.86|276.56|14
1650478130000|2022-04-20 18:08:50|279.05|276.75|279.04|276.74|279.19|276.89|279.04|276.74|12
1650478140000|2022-04-20 18:09:00|279.05|276.75|279.15|276.85|279.15|276.85|279.05|276.75|13
1650478150000|2022-04-20 18:09:10|279.14|276.84|279.71|277.41|279.71|277.41|279.14|276.84|19
1650478160000|2022-04-20 18:09:20|279.66|277.36|279.59|277.29|279.68|277.38|279.57|277.27|14
1650478170000|2022-04-20 18:09:30|279.57|277.27|279.73|277.43|279.73|277.43|279.56|277.26|9
1650478180000|2022-04-20 18:09:40|279.67|277.37|279.61|277.31|279.74|277.44|279.61|277.31|12
1650478190000|2022-04-20 18:09:50|279.59|277.29|279.46|277.16|279.61|277.31|279.45|277.15|21
1650478200000|2022-04-20 18:10:00|279.45|277.15|279.43|277.13|279.45|277.15|279.39|277.09|18
1650478210000|2022-04-20 18:10:10|279.42|277.12|279.43|277.13|279.46|277.16|279.37|277.07|13
1650478220000|2022-04-20 18:10:20|279.44|277.14|279.42|277.12|279.44|277.14|279.41|277.11|7
1650478230000|2022-04-20 18:10:30|279.43|277.13|279.42|277.12|279.5|277.2|279.42|277.12|14
1650478240000|2022-04-20 18:10:40|279.41|277.11|279.41|277.11|279.43|277.13|279.41|277.11|3
1650478250000|2022-04-20 18:10:50|279.42|277.12|279.43|277.13|279.43|277.13|279.42|277.12|4
1650478260000|2022-04-20 18:11:00|279.42|277.12|279.47|277.17|279.47|277.17|279.42|277.12|8
1650478270000|2022-04-20 18:11:10|279.48|277.18|279.48|277.18|279.53|277.23|279.48|277.18|7
1650478280000|2022-04-20 18:11:20|279.49|277.19|279.48|277.18|279.54|277.24|279.46|277.16|9
1650478290000|2022-04-20 18:11:30|279.46|277.16|279.41|277.11|279.48|277.18|279.41|277.11|15
1650478300000|2022-04-20 18:11:40|279.42|277.12|279.42|277.12|279.44|277.14|279.42|277.12|3
1650478310000|2022-04-20 18:11:50|279.81|277.51|280.1|277.8|280.3|278|279.81|277.51|26
1650478320000|2022-04-20 18:12:00|280.14|277.84|280.03|277.73|280.22|277.92|279.91|277.61|30
1650478330000|2022-04-20 18:12:10|280.1|277.8|280.51|278.21|280.51|278.21|280.1|277.8|16
1650478340000|2022-04-20 18:12:20|280.55|278.25|280.37|278.07|280.58|278.28|280.37|278.07|24
1650478350000|2022-04-20 18:12:30|280.39|278.09|280.33|278.03|280.39|278.09|280.15|277.85|23
1650478360000|2022-04-20 18:12:40|280.32|278.02|280.35|278.05|280.36|278.06|280.32|278.02|6
1650478370000|2022-04-20 18:12:50|280.33|278.03|280.45|278.15|280.45|278.15|280.33|278.03|9
1650478380000|2022-04-20 18:13:00|280.44|278.14|280.53|278.23|280.54|278.24|280.42|278.12|17
1650478390000|2022-04-20 18:13:10|280.54|278.24|280.67|278.37|280.67|278.37|280.47|278.17|17
1650478400000|2022-04-20 18:13:20|280.69|278.39|280.7|278.4|280.71|278.41|280.67|278.37|5
1650478410000|2022-04-20 18:13:30|280.68|278.38|280.59|278.29|280.68|278.38|280.53|278.23|22
1650478420000|2022-04-20 18:13:40|280.63|278.33|281.03|278.73|281.03|278.73|280.62|278.32|15
1650478430000|2022-04-20 18:13:50|280.92|278.62|281.11|278.81|281.27|278.97|280.92|278.62|23
1650478440000|2022-04-20 18:14:00|281.26|278.96|281.27|278.97|281.32|279.02|281|278.7|19
1650478450000|2022-04-20 18:14:10|281.25|278.95|280.68|278.38|281.27|278.97|280.65|278.35|26
1650478460000|2022-04-20 18:14:20|280.64|278.34|280.57|278.27|280.67|278.37|280.57|278.27|13
1650478470000|2022-04-20 18:14:30|280.56|278.26|280.64|278.34|280.66|278.36|280.56|278.26|14
1650478480000|2022-04-20 18:14:40|280.67|278.37|280.84|278.54|280.91|278.61|280.66|278.36|14
1650478490000|2022-04-20 18:14:50|280.83|278.53|280.82|278.52|280.86|278.56|280.81|278.51|5
1650478500000|2022-04-20 18:15:00|280.84|278.54|280.82|278.52|280.84|278.54|280.81|278.51|5
1650478510000|2022-04-20 18:15:10|280.8|278.5|280.86|278.56|280.89|278.59|280.71|278.41|16
1650478520000|2022-04-20 18:15:20|280.84|278.54|280.62|278.32|280.86|278.56|280.62|278.32|14
1650478530000|2022-04-20 18:15:30|280.61|278.31|280.63|278.33|280.63|278.33|280.51|278.21|15
1650478540000|2022-04-20 18:15:40|280.62|278.32|280.59|278.29|280.63|278.33|280.58|278.28|10
1650478550000|2022-04-20 18:15:50|280.6|278.3|280.5|278.2|280.63|278.33|280.45|278.15|13
1650478560000|2022-04-20 18:16:00|280.48|278.18|280.55|278.25|280.55|278.25|280.48|278.18|3
1650478570000|2022-04-20 18:16:10|280.54|278.24|280.51|278.21|280.56|278.26|280.5|278.2|4
1650478580000|2022-04-20 18:16:20|280.52|278.22|280.52|278.22|280.57|278.27|280.49|278.19|9
1650478590000|2022-04-20 18:16:30|280.51|278.21|280.49|278.19|280.53|278.23|280.43|278.13|9
1650478600000|2022-04-20 18:16:40|280.48|278.18|280.44|278.14|280.48|278.18|280.18|277.88|19
1650478610000|2022-04-20 18:16:50|280.39|278.09|280.32|278.02|280.39|278.09|280.3|278|16
1650478620000|2022-04-20 18:17:00|280.31|278.01|280.16|277.86|280.35|278.05|280.16|277.86|8
1650478630000|2022-04-20 18:17:10|280.21|277.91|280|277.7|280.21|277.91|279.94|277.64|23
1650478640000|2022-04-20 18:17:20|280.01|277.71|279.89|277.59|280.01|277.71|279.89|277.59|11
1650478650000|2022-04-20 18:17:30|279.88|277.58|279.89|277.59|279.95|277.65|279.87|277.57|9
1650478660000|2022-04-20 18:17:40|279.87|277.57|279.65|277.35|280.02|277.72|279.65|277.35|19
1650478670000|2022-04-20 18:17:50|279.59|277.29|279.52|277.22|279.59|277.29|279.4|277.1|26
1650478680000|2022-04-20 18:18:00|279.5|277.2|279.2|276.9|279.5|277.2|279.2|276.9|21
1650478690000|2022-04-20 18:18:10|279.16|276.86|278.94|276.64|279.16|276.86|278.94|276.64|22
1650478700000|2022-04-20 18:18:20|278.93|276.63|279|276.7|279|276.7|278.81|276.51|18
1650478710000|2022-04-20 18:18:30|278.97|276.67|279.15|276.85|279.37|277.07|278.97|276.67|29
1650478720000|2022-04-20 18:18:40|279.2|276.9|279.56|277.26|279.58|277.28|279.2|276.9|27
1650478730000|2022-04-20 18:18:50|279.54|277.24|279.82|277.52|279.87|277.57|279.54|277.24|17
1650478740000|2022-04-20 18:19:00|279.81|277.51|279.72|277.42|279.81|277.51|279.71|277.41|18
1650478750000|2022-04-20 18:19:10|279.73|277.43|279.64|277.34|279.76|277.46|279.64|277.34|13
1650478760000|2022-04-20 18:19:20|279.61|277.31|279.72|277.42|279.72|277.42|279.55|277.25|14
1650478770000|2022-04-20 18:19:30|279.73|277.43|279.74|277.44|279.76|277.46|279.73|277.43|6
1650478780000|2022-04-20 18:19:40|279.7|277.4|279.55|277.25|279.7|277.4|279.54|277.24|9
1650478790000|2022-04-20 18:19:50|279.39|277.09|279.18|276.88|279.45|277.15|279.17|276.87|20
1650478800000|2022-04-20 18:20:00|279.2|276.9|279.48|277.18|279.48|277.18|279.19|276.89|16
1650478810000|2022-04-20 18:20:10|279.53|277.23|279.56|277.26|279.58|277.28|279.47|277.17|13
1650478820000|2022-04-20 18:20:20|279.55|277.25|279.42|277.12|279.55|277.25|279.39|277.09|10
1650478830000|2022-04-20 18:20:30|279.41|277.11|279.37|277.07|279.41|277.11|279.35|277.05|5
1650478840000|2022-04-20 18:20:40|279.33|277.03|279.35|277.05|279.43|277.13|279.31|277.01|13
1650478850000|2022-04-20 18:20:50|279.37|277.07|279.45|277.15|279.45|277.15|279.35|277.05|16
1650478860000|2022-04-20 18:21:00|279.42|277.12|279.64|277.34|279.68|277.38|279.42|277.12|18
1650478870000|2022-04-20 18:21:10|279.63|277.33|279.57|277.27|279.63|277.33|279.55|277.25|10
1650478880000|2022-04-20 18:21:20|279.54|277.24|279.82|277.52|279.83|277.53|279.54|277.24|20
1650478890000|2022-04-20 18:21:30|279.81|277.51|279.5|277.2|279.81|277.51|279.5|277.2|23
1650478900000|2022-04-20 18:21:40|279.49|277.19|279.5|277.2|279.51|277.21|279.49|277.19|4
1650478910000|2022-04-20 18:21:50|279.49|277.19|279.38|277.08|279.49|277.19|279.38|277.08|10
1650478920000|2022-04-20 18:22:00|279.39|277.09|279.44|277.14|279.46|277.16|279.37|277.07|13
1650478930000|2022-04-20 18:22:10|279.43|277.13|279.66|277.36|279.66|277.36|279.42|277.12|14
1650478940000|2022-04-20 18:22:20|279.62|277.32|279.51|277.21|279.62|277.32|279.51|277.21|14
1650478950000|2022-04-20 18:22:30|279.47|277.17|279.51|277.21|279.57|277.27|279.46|277.16|10
1650478960000|2022-04-20 18:22:40|279.5|277.2|279.53|277.23|279.56|277.26|279.5|277.2|15
1650478970000|2022-04-20 18:22:50|279.52|277.22|279.47|277.17|279.52|277.22|279.41|277.11|13
1650478980000|2022-04-20 18:23:00|279.42|277.12|279.57|277.27|279.57|277.27|279.42|277.12|19
1650478990000|2022-04-20 18:23:10|279.49|277.19|279.81|277.51|279.81|277.51|279.49|277.19|14
1650479000000|2022-04-20 18:23:20|279.82|277.52|280.02|277.72|280.07|277.77|279.82|277.52|11
1650479010000|2022-04-20 18:23:30|280.06|277.76|280.29|277.99|280.37|278.07|280.06|277.76|13
1650479020000|2022-04-20 18:23:40|280.34|278.04|280.06|277.76|280.34|278.04|280.05|277.75|11
1650479030000|2022-04-20 18:23:50|280.07|277.77|279.81|277.51|280.08|277.78|279.75|277.45|18
1650479040000|2022-04-20 18:24:00|279.8|277.5|279.72|277.42|279.8|277.5|279.58|277.28|18
1650479050000|2022-04-20 18:24:10|279.86|277.56|279.81|277.51|279.86|277.56|279.75|277.45|21
1650479060000|2022-04-20 18:24:20|279.86|277.56|279.65|277.35|279.86|277.56|279.65|277.35|21
1650479070000|2022-04-20 18:24:30|279.57|277.27|279.73|277.43|279.74|277.44|279.54|277.24|26
1650479080000|2022-04-20 18:24:40|279.68|277.38|279.86|277.56|279.9|277.6|279.68|277.38|19
1650479090000|2022-04-20 18:24:50|279.79|277.49|279.69|277.39|279.86|277.56|279.69|277.39|14
1650479100000|2022-04-20 18:25:00|279.68|277.38|279.64|277.34|279.72|277.42|279.61|277.31|18
1650479110000|2022-04-20 18:25:10|279.57|277.27|279.59|277.29|279.63|277.33|279.57|277.27|8
1650479120000|2022-04-20 18:25:20|279.66|277.36|279.55|277.25|279.67|277.37|279.52|277.22|17
1650479130000|2022-04-20 18:25:30|279.46|277.16|279.49|277.19|279.49|277.19|279.4|277.1|8
1650479140000|2022-04-20 18:25:40|279.46|277.16|279.52|277.22|279.52|277.22|279.41|277.11|14
1650479150000|2022-04-20 18:25:50|279.56|277.26|279.63|277.33|279.7|277.4|279.56|277.26|14
1650479160000|2022-04-20 18:26:00|279.62|277.32|279.55|277.25|279.65|277.35|279.51|277.21|14
1650479170000|2022-04-20 18:26:10|279.54|277.24|279.54|277.24|279.55|277.25|279.43|277.13|21
1650479180000|2022-04-20 18:26:20|279.56|277.26|279.56|277.26|279.6|277.3|279.56|277.26|10
1650479190000|2022-04-20 18:26:30|279.55|277.25|279.56|277.26|279.59|277.29|279.55|277.25|6
1650479200000|2022-04-20 18:26:40|279.57|277.27|279.67|277.37|279.67|277.37|279.57|277.27|8
1650479210000|2022-04-20 18:26:50|279.71|277.41|279.64|277.34|279.71|277.41|279.63|277.33|9
1650479220000|2022-04-20 18:27:00|279.63|277.33|279.6|277.3|279.65|277.35|279.58|277.28|11
1650479230000|2022-04-20 18:27:10|279.59|277.29|279.51|277.21|279.61|277.31|279.51|277.21|11
1650479240000|2022-04-20 18:27:20|279.57|277.27|279.56|277.26|279.63|277.33|279.56|277.26|13
1650479250000|2022-04-20 18:27:30|279.57|277.27|279.74|277.44|279.75|277.45|279.56|277.26|11
1650479260000|2022-04-20 18:27:40|279.75|277.45|279.63|277.33|279.79|277.49|279.63|277.33|17
1650479270000|2022-04-20 18:27:50|279.66|277.36|279.55|277.25|279.66|277.36|279.54|277.24|15
1650479280000|2022-04-20 18:28:00|279.5|277.2|279.54|277.24|279.57|277.27|279.49|277.19|20
1650479290000|2022-04-20 18:28:10|279.55|277.25|279.55|277.25|279.55|277.25|279.51|277.21|9
1650479300000|2022-04-20 18:28:20|279.6|277.3|279.6|277.3|279.6|277.3|279.5|277.2|14
1650479310000|2022-04-20 18:28:30|279.56|277.26|279.46|277.16|279.58|277.28|279.46|277.16|12
1650479320000|2022-04-20 18:28:40|279.45|277.15|279.42|277.12|279.46|277.16|279.42|277.12|4
1650479330000|2022-04-20 18:28:50|279.48|277.18|279.46|277.16|279.48|277.18|279.42|277.12|4
1650479340000|2022-04-20 18:29:00|279.42|277.12|279.45|277.15|279.46|277.16|279.38|277.08|7
1650479350000|2022-04-20 18:29:10|279.4|277.1|279.46|277.16|279.48|277.18|279.4|277.1|12
1650479360000|2022-04-20 18:29:20|279.52|277.22|279.48|277.18|279.52|277.22|279.46|277.16|8
1650479370000|2022-04-20 18:29:30|279.49|277.19|279.49|277.19|279.52|277.22|279.48|277.18|4
1650479380000|2022-04-20 18:29:40|279.54|277.24|279.54|277.24|279.56|277.26|279.53|277.23|12
1650479390000|2022-04-20 18:29:50|279.53|277.23|279.61|277.31|279.61|277.31|279.52|277.22|5
1650479400000|2022-04-20 18:30:00|279.6|277.3|279.55|277.25|279.6|277.3|279.55|277.25|10
1650479410000|2022-04-20 18:30:10|279.57|277.27|279.37|277.07|279.59|277.29|279.37|277.07|11
1650479420000|2022-04-20 18:30:20|279.36|277.06|279.15|276.85|279.37|277.07|279.14|276.84|17
1650479430000|2022-04-20 18:30:30|279.14|276.84|279.48|277.18|279.52|277.22|279.14|276.84|18
1650479440000|2022-04-20 18:30:40|279.47|277.17|279.47|277.17|279.48|277.18|279.46|277.16|5
1650479450000|2022-04-20 18:30:50|279.46|277.16|279.34|277.04|279.46|277.16|279.32|277.02|18
1650479460000|2022-04-20 18:31:00|279.29|276.99|279.24|276.94|279.29|276.99|279.05|276.75|19
1650479470000|2022-04-20 18:31:10|279.27|276.97|279.38|277.08|279.42|277.12|279.27|276.97|12
1650479480000|2022-04-20 18:31:20|279.42|277.12|279.24|276.94|279.43|277.13|279.24|276.94|18
1650479490000|2022-04-20 18:31:30|279.22|276.92|279.25|276.95|279.27|276.97|279.1|276.8|15
1650479500000|2022-04-20 18:31:40|279.27|276.97|279.21|276.91|279.27|276.97|279.17|276.87|14
1650479510000|2022-04-20 18:31:50|279.19|276.89|279.4|277.1|279.46|277.16|279.18|276.88|20
1650479520000|2022-04-20 18:32:00|279.39|277.09|279.41|277.11|279.44|277.14|279.39|277.09|11
1650479530000|2022-04-20 18:32:10|279.39|277.09|279.44|277.14|279.44|277.14|279.38|277.08|8
1650479540000|2022-04-20 18:32:20|279.42|277.12|279.53|277.23|279.55|277.25|279.32|277.02|15
1650479550000|2022-04-20 18:32:30|279.56|277.26|279.6|277.3|279.6|277.3|279.54|277.24|7
1650479560000|2022-04-20 18:32:40|279.62|277.32|279.75|277.45|279.84|277.54|279.62|277.32|13
1650479570000|2022-04-20 18:32:50|279.72|277.42|280.14|277.84|280.14|277.84|279.72|277.42|15
1650479580000|2022-04-20 18:33:00|280.16|277.86|280.27|277.97|280.29|277.99|280.16|277.86|16
1650479590000|2022-04-20 18:33:10|280.34|278.04|280.38|278.08|280.45|278.15|280.32|278.02|9
1650479600000|2022-04-20 18:33:20|280.37|278.07|280.27|277.97|280.37|278.07|280.27|277.97|16
1650479610000|2022-04-20 18:33:30|280.28|277.98|280.2|277.9|280.31|278.01|280.2|277.9|5
1650479620000|2022-04-20 18:33:40|280.1|277.8|279.94|277.64|280.1|277.8|279.94|277.64|8
1650479630000|2022-04-20 18:33:50|279.96|277.66|279.94|277.64|279.98|277.68|279.94|277.64|3
1650479640000|2022-04-20 18:34:00|279.96|277.66|279.88|277.58|279.96|277.66|279.86|277.56|9
1650479650000|2022-04-20 18:34:10|279.87|277.57|280.26|277.96|280.27|277.97|279.87|277.57|18
1650479660000|2022-04-20 18:34:20|280.3|278|280.18|277.88|280.35|278.05|280.18|277.88|8
1650479670000|2022-04-20 18:34:30|280.17|277.87|280|277.7|280.18|277.88|280|277.7|9
1650479680000|2022-04-20 18:34:40|279.99|277.69|280.03|277.73|280.06|277.76|279.99|277.69|6
1650479690000|2022-04-20 18:34:50|280.05|277.75|280.05|277.75|280.08|277.78|280|277.7|10
1650479700000|2022-04-20 18:35:00|280.1|277.8|280.02|277.72|280.1|277.8|279.96|277.66|12
1650479710000|2022-04-20 18:35:10|280.01|277.71|279.92|277.62|280.01|277.71|279.92|277.62|7
1650479720000|2022-04-20 18:35:20|279.91|277.61|279.91|277.61|279.93|277.63|279.89|277.59|5
1650479730000|2022-04-20 18:35:30|279.87|277.57|279.71|277.41|279.91|277.61|279.71|277.41|19
1650479740000|2022-04-20 18:35:40|279.68|277.38|279.67|277.37|279.74|277.44|279.67|277.37|6
1650479750000|2022-04-20 18:35:50|279.65|277.35|279.56|277.26|279.68|277.38|279.56|277.26|16
1650479760000|2022-04-20 18:36:00|279.54|277.24|279.42|277.12|279.54|277.24|279.34|277.04|17
1650479770000|2022-04-20 18:36:10|279.39|277.09|279.39|277.09|279.47|277.17|279.28|276.98|17
1650479780000|2022-04-20 18:36:20|279.4|277.1|279.39|277.09|279.41|277.11|279.38|277.08|10
1650479790000|2022-04-20 18:36:30|279.41|277.11|279.4|277.1|279.41|277.11|279.39|277.09|5
1650479800000|2022-04-20 18:36:40|279.41|277.11|279.48|277.18|279.56|277.26|279.38|277.08|14
1650479810000|2022-04-20 18:36:50|279.47|277.17|279.48|277.18|279.48|277.18|279.42|277.12|15
1650479820000|2022-04-20 18:37:00|279.46|277.16|279.46|277.16|279.47|277.17|279.45|277.15|7
1650479830000|2022-04-20 18:37:10|279.45|277.15|279.48|277.18|279.51|277.21|279.45|277.15|9
1650479840000|2022-04-20 18:37:20|279.45|277.15|279.44|277.14|279.45|277.15|279.37|277.07|8
1650479850000|2022-04-20 18:37:30|279.45|277.15|279.44|277.14|279.45|277.15|279.44|277.14|2
1650479860000|2022-04-20 18:37:40|279.45|277.15|279.44|277.14|279.51|277.21|279.44|277.14|10
1650479870000|2022-04-20 18:37:50|279.46|277.16|279.34|277.04|279.46|277.16|279.33|277.03|15
1650479880000|2022-04-20 18:38:00|279.35|277.05|279.56|277.26|279.59|277.29|279.35|277.05|12
1650479890000|2022-04-20 18:38:10|279.57|277.27|279.36|277.06|279.57|277.27|279.36|277.06|17
1650479900000|2022-04-20 18:38:20|279.35|277.05|279.3|277|279.35|277.05|279.29|276.99|10
1650479910000|2022-04-20 18:38:30|279.34|277.04|279.33|277.03|279.36|277.06|279.33|277.03|4
1650479920000|2022-04-20 18:38:40|279.32|277.02|279.33|277.03|279.33|277.03|279.28|276.98|6
1650479930000|2022-04-20 18:38:50|279.36|277.06|279.34|277.04|279.36|277.06|279.29|276.99|9
1650479940000|2022-04-20 18:39:00|279.33|277.03|279.33|277.03|279.34|277.04|279.33|277.03|3
1650479950000|2022-04-20 18:39:10|279.34|277.04|279.33|277.03|279.34|277.04|279.33|277.03|6
1650479960000|2022-04-20 18:39:20|279.31|277.01|279.36|277.06|279.38|277.08|279.31|277.01|9
1650479970000|2022-04-20 18:39:30|279.35|277.05|279.35|277.05|279.36|277.06|279.34|277.04|6
1650479980000|2022-04-20 18:39:40|279.37|277.07|279.35|277.05|279.37|277.07|279.28|276.98|10
1650479990000|2022-04-20 18:39:50|279.3|277|279.2|276.9|279.37|277.07|279.2|276.9|13
1650480000000|2022-04-20 18:40:00|279.09|276.79|278.42|276.12|279.09|276.79|278.42|276.12|24
1650480010000|2022-04-20 18:40:10|278.41|276.11|278.02|275.72|278.43|276.13|278.02|275.72|26
1650480020000|2022-04-20 18:40:20|277.99|275.69|277.74|275.44|278.02|275.72|277.52|275.22|28
1650480030000|2022-04-20 18:40:30|277.79|275.49|277.92|275.62|277.98|275.68|277.75|275.45|23
1650480040000|2022-04-20 18:40:40|277.91|275.61|277.48|275.18|277.91|275.61|277.48|275.18|28
1650480050000|2022-04-20 18:40:50|277.49|275.19|277.22|274.92|277.49|275.19|276.96|274.66|24
1650480060000|2022-04-20 18:41:00|277.23|274.93|277.48|275.18|277.48|275.18|277.18|274.88|28
1650480070000|2022-04-20 18:41:10|277.49|275.19|277.95|275.65|277.97|275.67|277.49|275.19|28
1650480080000|2022-04-20 18:41:20|277.98|275.68|278.14|275.84|278.21|275.91|277.95|275.65|25
1650480090000|2022-04-20 18:41:30|278.13|275.83|278.22|275.92|278.22|275.92|278.13|275.83|13
1650480100000|2022-04-20 18:41:40|278.19|275.89|277.85|275.55|278.19|275.89|277.85|275.55|16
1650480110000|2022-04-20 18:41:50|277.84|275.54|278.09|275.79|278.09|275.79|277.78|275.48|18
1650480120000|2022-04-20 18:42:00|278.28|275.98|278.7|276.4|278.7|276.4|278.25|275.95|32
1650480130000|2022-04-20 18:42:10|278.71|276.41|280.02|277.72|280.02|277.72|278.71|276.41|33
1650480140000|2022-04-20 18:42:20|280.04|277.74|282.01|279.71|282.12|279.82|280.04|277.74|34
1650480150000|2022-04-20 18:42:30|281.96|279.66|281.53|279.23|281.96|279.66|281.45|279.15|29
1650480160000|2022-04-20 18:42:40|281.59|279.29|280.71|278.41|281.65|279.35|280.65|278.35|31
1650480170000|2022-04-20 18:42:50|280.72|278.42|280.65|278.35|280.84|278.54|280.56|278.26|30
1650480180000|2022-04-20 18:43:00|280.6|278.3|280.09|277.79|280.6|278.3|280.09|277.79|23
1650480190000|2022-04-20 18:43:10|280.11|277.81|280.03|277.73|280.41|278.11|280.03|277.73|29
1650480200000|2022-04-20 18:43:20|280.06|277.76|279.74|277.44|280.06|277.76|279.74|277.44|23
1650480210000|2022-04-20 18:43:30|279.8|277.5|279.53|277.23|279.91|277.61|279.52|277.22|27
1650480220000|2022-04-20 18:43:40|279.49|277.19|279.72|277.42|279.73|277.43|279.38|277.08|26
1650480230000|2022-04-20 18:43:50|279.74|277.44|280.2|277.9|280.29|277.99|279.74|277.44|21
1650480240000|2022-04-20 18:44:00|280.19|277.89|280.82|278.52|280.82|278.52|280.18|277.88|28
1650480250000|2022-04-20 18:44:10|280.83|278.53|280.05|277.75|280.85|278.55|279.99|277.69|22
1650480260000|2022-04-20 18:44:20|280.08|277.78|279.86|277.56|280.11|277.81|279.86|277.56|18
1650480270000|2022-04-20 18:44:30|279.85|277.55|279.65|277.35|279.85|277.55|279.65|277.35|16
1650480280000|2022-04-20 18:44:40|279.66|277.36|279.76|277.46|279.79|277.49|279.59|277.29|21
1650480290000|2022-04-20 18:44:50|279.77|277.47|279.49|277.19|279.77|277.47|279.46|277.16|23
1650480300000|2022-04-20 18:45:00|279.53|277.23|279.85|277.55|279.85|277.55|279.39|277.09|24
1650480310000|2022-04-20 18:45:10|279.86|277.56|279.93|277.63|279.93|277.63|279.72|277.42|21
1650480320000|2022-04-20 18:45:20|279.88|277.58|279.76|277.46|279.95|277.65|279.76|277.46|18
1650480330000|2022-04-20 18:45:30|279.75|277.45|279.84|277.54|279.91|277.61|279.69|277.39|27
1650480340000|2022-04-20 18:45:40|279.85|277.55|279.92|277.62|279.95|277.65|279.8|277.5|15
1650480350000|2022-04-20 18:45:50|279.91|277.61|279.7|277.4|279.94|277.64|279.7|277.4|20
1650480360000|2022-04-20 18:46:00|279.69|277.39|279.61|277.31|279.7|277.4|279.6|277.3|8
1650480370000|2022-04-20 18:46:10|279.6|277.3|279.56|277.26|279.61|277.31|279.56|277.26|4
1650480380000|2022-04-20 18:46:20|279.58|277.28|279.67|277.37|279.69|277.39|279.55|277.25|9
1650480390000|2022-04-20 18:46:30|279.74|277.44|279.84|277.54|279.85|277.55|279.74|277.44|9
1650480400000|2022-04-20 18:46:40|279.85|277.55|279.78|277.48|279.85|277.55|279.75|277.45|20
1650480410000|2022-04-20 18:46:50|279.8|277.5|280.02|277.72|280.11|277.81|279.79|277.49|19
1650480420000|2022-04-20 18:47:00|280.03|277.73|280|277.7|280.14|277.84|280|277.7|22
1650480430000|2022-04-20 18:47:10|280.02|277.72|280.67|278.37|280.67|278.37|280.02|277.72|27
1650480440000|2022-04-20 18:47:20|280.69|278.39|280.54|278.24|280.74|278.44|280.54|278.24|15
1650480450000|2022-04-20 18:47:30|280.52|278.22|280.21|277.91|280.52|278.22|280.12|277.82|22
1650480460000|2022-04-20 18:47:40|280.2|277.9|280.09|277.79|280.21|277.91|280.07|277.77|12
1650480470000|2022-04-20 18:47:50|280.08|277.78|280.18|277.88|280.18|277.88|279.98|277.68|14
1650480480000|2022-04-20 18:48:00|280.19|277.89|280.51|278.21|280.51|278.21|280.19|277.89|20
1650480490000|2022-04-20 18:48:10|280.53|278.23|280.54|278.24|280.69|278.39|280.53|278.23|18
1650480500000|2022-04-20 18:48:20|280.53|278.23|280.66|278.36|280.71|278.41|280.51|278.21|15
1650480510000|2022-04-20 18:48:30|280.63|278.33|280.42|278.12|280.63|278.33|280.42|278.12|26
1650480520000|2022-04-20 18:48:40|280.37|278.07|280.34|278.04|280.42|278.12|280.33|278.03|13
1650480530000|2022-04-20 18:48:50|280.24|277.94|280.18|277.88|280.24|277.94|280.01|277.71|15
1650480540000|2022-04-20 18:49:00|280.19|277.89|280.28|277.98|280.36|278.06|280.18|277.88|17
1650480550000|2022-04-20 18:49:10|280.29|277.99|280.05|277.75|280.38|278.08|280.05|277.75|12
1650480560000|2022-04-20 18:49:20|280.1|277.8|280.53|278.23|280.54|278.24|280.1|277.8|16
1650480570000|2022-04-20 18:49:30|280.52|278.22|280.31|278.01|280.53|278.23|280.09|277.79|27
1650480580000|2022-04-20 18:49:40|280.35|278.05|280.36|278.06|280.42|278.12|280.34|278.04|11
1650480590000|2022-04-20 18:49:50|280.37|278.07|280.39|278.09|280.39|278.09|280.34|278.04|9
1650480600000|2022-04-20 18:50:00|280.38|278.08|280.41|278.11|280.41|278.11|280.37|278.07|9
1650480610000|2022-04-20 18:50:10|280.42|278.12|280.38|278.08|280.43|278.13|280.3|278|13
1650480620000|2022-04-20 18:50:20|280.39|278.09|280.38|278.08|280.39|278.09|280.15|277.85|18
1650480630000|2022-04-20 18:50:30|280.36|278.06|280.2|277.9|280.36|278.06|280.04|277.74|16
1650480640000|2022-04-20 18:50:40|280.18|277.88|280.17|277.87|280.21|277.91|280.15|277.85|12
1650480650000|2022-04-20 18:50:50|280.18|277.88|280.13|277.83|280.2|277.9|280.12|277.82|14
1650480660000|2022-04-20 18:51:00|280.05|277.75|279.97|277.67|280.05|277.75|279.97|277.67|10
1650480670000|2022-04-20 18:51:10|279.98|277.68|279.84|277.54|279.98|277.68|279.84|277.54|14
1650480680000|2022-04-20 18:51:20|279.83|277.53|279.73|277.43|279.83|277.53|279.71|277.41|18
1650480690000|2022-04-20 18:51:30|279.72|277.42|279.67|277.37|279.77|277.47|279.67|277.37|14
1650480700000|2022-04-20 18:51:40|279.66|277.36|279.47|277.17|279.67|277.37|279.47|277.17|16
1650480710000|2022-04-20 18:51:50|279.46|277.16|279.49|277.19|279.53|277.23|279.44|277.14|21
1650480720000|2022-04-20 18:52:00|279.48|277.18|279.37|277.07|279.52|277.22|279.36|277.06|16
1650480730000|2022-04-20 18:52:10|279.36|277.06|279.01|276.71|279.36|277.06|278.98|276.68|25
1650480740000|2022-04-20 18:52:20|279.02|276.72|279.48|277.18|279.48|277.18|279.02|276.72|15
1650480750000|2022-04-20 18:52:30|279.47|277.17|279.85|277.55|279.86|277.56|279.47|277.17|21
1650480760000|2022-04-20 18:52:40|279.98|277.68|279.56|277.26|279.98|277.68|279.56|277.26|29
1650480770000|2022-04-20 18:52:50|279.55|277.25|279.47|277.17|279.55|277.25|279.42|277.12|18
1650480780000|2022-04-20 18:53:00|279.48|277.18|279.44|277.14|279.53|277.23|279.4|277.1|23
1650480790000|2022-04-20 18:53:10|279.43|277.13|279.44|277.14|279.48|277.18|279.37|277.07|18
1650480800000|2022-04-20 18:53:20|279.4|277.1|279.38|277.08|279.53|277.23|279.38|277.08|16
1650480810000|2022-04-20 18:53:30|279.37|277.07|279.39|277.09|279.42|277.12|279.37|277.07|7
1650480820000|2022-04-20 18:53:40|279.4|277.1|279.33|277.03|279.45|277.15|279.31|277.01|13
1650480830000|2022-04-20 18:53:50|279.32|277.02|279.25|276.95|279.33|277.03|279.16|276.86|17
1650480840000|2022-04-20 18:54:00|279.26|276.96|279.23|276.93|279.28|276.98|279.08|276.78|22
1650480850000|2022-04-20 18:54:10|279.22|276.92|279.06|276.76|279.26|276.96|279.01|276.71|17
1650480860000|2022-04-20 18:54:20|279.01|276.71|278.98|276.68|279.01|276.71|278.93|276.63|11
1650480870000|2022-04-20 18:54:30|278.99|276.69|278.64|276.34|278.99|276.69|278.62|276.32|16
1650480880000|2022-04-20 18:54:40|278.65|276.35|278.77|276.47|278.77|276.47|278.65|276.35|10
1650480890000|2022-04-20 18:54:50|278.74|276.44|278.94|276.64|278.98|276.68|278.74|276.44|15
1650480900000|2022-04-20 18:55:00|278.98|276.68|279.01|276.71|279.01|276.71|278.91|276.61|18
1650480910000|2022-04-20 18:55:10|279|276.7|278.9|276.6|279|276.7|278.89|276.59|10
1650480920000|2022-04-20 18:55:20|278.91|276.61|278.91|276.61|278.94|276.64|278.88|276.58|18
1650480930000|2022-04-20 18:55:30|278.94|276.64|279.03|276.73|279.04|276.74|278.94|276.64|9
1650480940000|2022-04-20 18:55:40|279.04|276.74|279.04|276.74|279.06|276.76|279.02|276.72|8
1650480950000|2022-04-20 18:55:50|279.09|276.79|279.11|276.81|279.28|276.98|279.09|276.79|10
1650480960000|2022-04-20 18:56:00|279.12|276.82|279.09|276.79|279.12|276.82|279.07|276.77|10
1650480970000|2022-04-20 18:56:10|279.05|276.75|278.95|276.65|279.05|276.75|278.95|276.65|12
1650480980000|2022-04-20 18:56:20|278.98|276.68|279.36|277.06|279.36|277.06|278.98|276.68|21
1650480990000|2022-04-20 18:56:30|279.34|277.04|278.87|276.57|279.34|277.04|278.87|276.57|21
1650481000000|2022-04-20 18:56:40|278.9|276.6|278.84|276.54|278.95|276.65|278.82|276.52|15
1650481010000|2022-04-20 18:56:50|278.83|276.53|278.82|276.52|278.84|276.54|278.77|276.47|11
1650481020000|2022-04-20 18:57:00|278.83|276.53|278.75|276.45|278.83|276.53|278.72|276.42|12
1650481030000|2022-04-20 18:57:10|278.77|276.47|278.71|276.41|278.9|276.6|278.7|276.4|24
1650481040000|2022-04-20 18:57:20|278.74|276.44|278.71|276.41|278.78|276.48|278.7|276.4|10
1650481050000|2022-04-20 18:57:30|278.72|276.42|278.85|276.55|278.85|276.55|278.72|276.42|13
1650481060000|2022-04-20 18:57:40|278.88|276.58|278.65|276.35|278.89|276.59|278.64|276.34|26
1650481070000|2022-04-20 18:57:50|278.67|276.37|278.72|276.42|278.77|276.47|278.67|276.37|16
1650481080000|2022-04-20 18:58:00|278.71|276.41|278.83|276.53|278.84|276.54|278.71|276.41|18
1650481090000|2022-04-20 18:58:10|278.85|276.55|278.86|276.56|278.89|276.59|278.85|276.55|6
1650481100000|2022-04-20 18:58:20|278.85|276.55|278.85|276.55|278.85|276.55|278.78|276.48|10
1650481110000|2022-04-20 18:58:30|278.84|276.54|278.85|276.55|278.88|276.58|278.83|276.53|10
1650481120000|2022-04-20 18:58:40|278.83|276.53|278.69|276.39|278.83|276.53|278.67|276.37|15
1650481130000|2022-04-20 18:58:50|278.68|276.38|278.69|276.39|278.69|276.39|278.63|276.33|6
1650481140000|2022-04-20 18:59:00|278.64|276.34|278.85|276.55|278.86|276.56|278.63|276.33|19
1650481150000|2022-04-20 18:59:10|278.9|276.6|279|276.7|279|276.7|278.9|276.6|16
1650481160000|2022-04-20 18:59:20|279.07|276.77|279.26|276.96|279.28|276.98|279.07|276.77|8
1650481170000|2022-04-20 18:59:30|279.29|276.99|279.31|277.01|279.33|277.03|279.27|276.97|5
1650481180000|2022-04-20 18:59:40|279.29|276.99|279.23|276.93|279.33|277.03|279.23|276.93|9
1650481190000|2022-04-20 18:59:50|279.22|276.92|279.23|276.93|279.23|276.93|279.19|276.89|9
1650481200000|2022-04-20 19:00:00|279.25|276.95|278.94|276.64|279.25|276.95|278.89|276.59|21
1650481210000|2022-04-20 19:00:10|278.95|276.65|279.01|276.71|279.28|276.98|278.95|276.65|23
1650481220000|2022-04-20 19:00:20|279.04|276.74|279.37|277.07|279.37|277.07|278.99|276.69|23
1650481230000|2022-04-20 19:00:30|279.42|277.12|279.46|277.16|279.52|277.22|279.41|277.11|12
1650481240000|2022-04-20 19:00:40|279.47|277.17|279.65|277.35|279.65|277.35|279.37|277.07|19
1650481250000|2022-04-20 19:00:50|279.69|277.39|279.75|277.45|279.77|277.47|279.64|277.34|11
1650481260000|2022-04-20 19:01:00|279.77|277.47|279.9|277.6|279.92|277.62|279.73|277.43|11
1650481270000|2022-04-20 19:01:10|279.93|277.63|279.88|277.58|280.07|277.77|279.87|277.57|16
1650481280000|2022-04-20 19:01:20|279.9|277.6|279.77|277.47|280.02|277.72|279.76|277.46|17
1650481290000|2022-04-20 19:01:30|279.79|277.49|279.6|277.3|279.79|277.49|279.58|277.28|12
1650481300000|2022-04-20 19:01:40|279.59|277.29|279.61|277.31|279.61|277.31|279.53|277.23|8
1650481310000|2022-04-20 19:01:50|279.6|277.3|279.46|277.16|279.6|277.3|279.46|277.16|17
1650481320000|2022-04-20 19:02:00|279.47|277.17|279.45|277.15|279.55|277.25|279.44|277.14|21
1650481330000|2022-04-20 19:02:10|279.43|277.13|279.4|277.1|279.46|277.16|279.4|277.1|11
1650481340000|2022-04-20 19:02:20|279.42|277.12|279.48|277.18|279.53|277.23|279.39|277.09|19
1650481350000|2022-04-20 19:02:30|279.42|277.12|279.25|276.95|279.42|277.12|279.25|276.95|16
1650481360000|2022-04-20 19:02:40|279.24|276.94|279.22|276.92|279.24|276.94|279.22|276.92|2
1650481370000|2022-04-20 19:02:50|279.25|276.95|279.14|276.84|279.25|276.95|279.14|276.84|6
1650481380000|2022-04-20 19:03:00|279.13|276.83|279.22|276.92|279.25|276.95|279.06|276.76|13
1650481390000|2022-04-20 19:03:10|279.25|276.95|279.24|276.94|279.25|276.95|279.09|276.79|11
1650481400000|2022-04-20 19:03:20|279.26|276.96|279.24|276.94|279.26|276.96|279.24|276.94|6
1650481410000|2022-04-20 19:03:30|279.25|276.95|279.05|276.75|279.25|276.95|279.05|276.75|8
1650481420000|2022-04-20 19:03:40|279.04|276.74|279.2|276.9|279.22|276.92|279.03|276.73|15
1650481430000|2022-04-20 19:03:50|279.21|276.91|279.29|276.99|279.29|276.99|279.21|276.91|5
1650481440000|2022-04-20 19:04:00|279.27|276.97|279.05|276.75|279.29|276.99|279.05|276.75|10
1650481450000|2022-04-20 19:04:10|279.04|276.74|279.08|276.78|279.08|276.78|279.01|276.71|12
1650481460000|2022-04-20 19:04:20|279.07|276.77|279.05|276.75|279.07|276.77|279.05|276.75|2
1650481470000|2022-04-20 19:04:30|279.03|276.73|278.99|276.69|279.03|276.73|278.89|276.59|16
1650481480000|2022-04-20 19:04:40|278.98|276.68|279.34|277.04|279.35|277.05|278.98|276.68|12
1650481490000|2022-04-20 19:04:50|279.33|277.03|279.3|277|279.34|277.04|279.3|277|18
1650481500000|2022-04-20 19:05:00|279.31|277.01|279.05|276.75|279.36|277.06|279.05|276.75|20
1650481510000|2022-04-20 19:05:10|279.06|276.76|279.21|276.91|279.31|277.01|279.05|276.75|15
1650481520000|2022-04-20 19:05:20|279.23|276.93|279.23|276.93|279.33|277.03|279.12|276.82|18
1650481530000|2022-04-20 19:05:30|279.21|276.91|278.94|276.64|279.21|276.91|278.94|276.64|14
1650481540000|2022-04-20 19:05:40|278.92|276.62|278.83|276.53|278.92|276.62|278.83|276.53|13
1650481550000|2022-04-20 19:05:50|278.82|276.52|278.82|276.52|278.87|276.57|278.8|276.5|12
1650481560000|2022-04-20 19:06:00|278.78|276.48|278.66|276.36|278.89|276.59|278.66|276.36|23
1650481570000|2022-04-20 19:06:10|278.7|276.4|278.65|276.35|278.72|276.42|278.6|276.3|16
1650481580000|2022-04-20 19:06:20|278.64|276.34|278.78|276.48|278.78|276.48|278.64|276.34|17
1650481590000|2022-04-20 19:06:30|278.81|276.51|278.81|276.51|278.91|276.61|278.8|276.5|19
1650481600000|2022-04-20 19:06:40|278.82|276.52|278.77|276.47|278.82|276.52|278.72|276.42|18
1650481610000|2022-04-20 19:06:50|278.78|276.48|278.82|276.52|278.82|276.52|278.77|276.47|3
1650481620000|2022-04-20 19:07:00|278.81|276.51|278.8|276.5|278.81|276.51|278.79|276.49|6
1650481630000|2022-04-20 19:07:10|278.81|276.51|278.8|276.5|278.83|276.53|278.8|276.5|6
1650481640000|2022-04-20 19:07:20|278.81|276.51|278.87|276.57|278.87|276.57|278.79|276.49|15
1650481650000|2022-04-20 19:07:30|278.91|276.61|279.05|276.75|279.1|276.8|278.9|276.6|20
1650481660000|2022-04-20 19:07:40|278.98|276.68|279.02|276.72|279.03|276.73|278.98|276.68|8
1650481670000|2022-04-20 19:07:50|279.03|276.73|279.27|276.97|279.27|276.97|279.01|276.71|6
1650481680000|2022-04-20 19:08:00|279.22|276.92|279.18|276.88|279.31|277.01|279.18|276.88|11
1650481690000|2022-04-20 19:08:10|279.17|276.87|278.9|276.6|279.17|276.87|278.89|276.59|15
1650481700000|2022-04-20 19:08:20|278.89|276.59|278.98|276.68|278.98|276.68|278.81|276.51|22
1650481710000|2022-04-20 19:08:30|278.92|276.62|279.25|276.95|279.26|276.96|278.92|276.62|19
1650481720000|2022-04-20 19:08:40|279.21|276.91|279.26|276.96|279.26|276.96|279.19|276.89|11
1650481730000|2022-04-20 19:08:50|279.21|276.91|279.18|276.88|279.26|276.96|279.18|276.88|8
1650481740000|2022-04-20 19:09:00|279.15|276.85|279.22|276.92|279.22|276.92|279.15|276.85|7
1650481750000|2022-04-20 19:09:10|279.26|276.96|279.27|276.97|279.27|276.97|279.18|276.88|12
1650481760000|2022-04-20 19:09:20|279.25|276.95|279.25|276.95|279.25|276.95|279.25|276.95|1
1650481770000|2022-04-20 19:09:30|279.31|277.01|279.26|276.96|279.37|277.07|279.26|276.96|15
1650481780000|2022-04-20 19:09:40|279.3|277|279.25|276.95|279.3|277|279.25|276.95|8
1650481790000|2022-04-20 19:09:50|279.26|276.96|279.23|276.93|279.27|276.97|279.23|276.93|6
1650481800000|2022-04-20 19:10:00|279.24|276.94|279.22|276.92|279.26|276.96|279.22|276.92|6
1650481810000|2022-04-20 19:10:10|279.2|276.9|279.22|276.92|279.22|276.92|279.19|276.89|3
1650481820000|2022-04-20 19:10:20|279.2|276.9|279.1|276.8|279.2|276.9|279.1|276.8|10
1650481830000|2022-04-20 19:10:30|279.06|276.76|279.07|276.77|279.21|276.91|279.06|276.76|20
1650481840000|2022-04-20 19:10:40|279.05|276.75|279.08|276.78|279.08|276.78|279|276.7|7
1650481850000|2022-04-20 19:10:50|279.13|276.83|279.15|276.85|279.21|276.91|278.96|276.66|17
1650481860000|2022-04-20 19:11:00|279.16|276.86|279.2|276.9|279.2|276.9|279.14|276.84|6
1650481870000|2022-04-20 19:11:10|279.17|276.87|279.19|276.89|279.19|276.89|279.12|276.82|4
1650481880000|2022-04-20 19:11:20|279.2|276.9|279.04|276.74|279.2|276.9|279.04|276.74|17
1650481890000|2022-04-20 19:11:30|279.03|276.73|279|276.7|279.03|276.73|279|276.7|2
1650481900000|2022-04-20 19:11:40|279.01|276.71|278.97|276.67|279.04|276.74|278.95|276.65|16
1650481910000|2022-04-20 19:11:50|278.94|276.64|278.96|276.66|278.97|276.67|278.94|276.64|3
1650481920000|2022-04-20 19:12:00|279|276.7|279.1|276.8|279.12|276.82|279|276.7|8
1650481930000|2022-04-20 19:12:10|279.11|276.81|279.12|276.82|279.14|276.84|279.04|276.74|12
1650481940000|2022-04-20 19:12:20|279.23|276.93|279.32|277.02|279.33|277.03|279.23|276.93|10
1650481950000|2022-04-20 19:12:30|279.33|277.03|279.61|277.31|279.61|277.31|279.33|277.03|16
1650481960000|2022-04-20 19:12:40|279.7|277.4|279.74|277.44|279.78|277.48|279.64|277.34|10
1650481970000|2022-04-20 19:12:50|279.72|277.42|279.59|277.29|279.73|277.43|279.59|277.29|17
1650481980000|2022-04-20 19:13:00|279.6|277.3|279.78|277.48|279.78|277.48|279.5|277.2|18
1650481990000|2022-04-20 19:13:10|279.71|277.41|279.96|277.66|280.09|277.79|279.71|277.41|14
1650482000000|2022-04-20 19:13:20|279.97|277.67|280.07|277.77|280.14|277.84|279.96|277.66|21
1650482010000|2022-04-20 19:13:30|280.01|277.71|279.92|277.62|280.08|277.78|279.89|277.59|21
1650482020000|2022-04-20 19:13:40|279.93|277.63|279.93|277.63|279.96|277.66|279.88|277.58|14
1650482030000|2022-04-20 19:13:50|279.92|277.62|279.74|277.44|279.92|277.62|279.73|277.43|16
1650482040000|2022-04-20 19:14:00|279.71|277.41|279.62|277.32|279.71|277.41|279.59|277.29|16
1650482050000|2022-04-20 19:14:10|279.58|277.28|279.61|277.31|279.63|277.33|279.52|277.22|16
1650482060000|2022-04-20 19:14:20|279.6|277.3|279.58|277.28|279.62|277.32|279.52|277.22|12
1650482070000|2022-04-20 19:14:30|279.57|277.27|279.52|277.22|279.57|277.27|279.52|277.22|12
1650482080000|2022-04-20 19:14:40|279.51|277.21|279.5|277.2|279.57|277.27|279.5|277.2|5
1650482090000|2022-04-20 19:14:50|279.55|277.25|279.59|277.29|279.59|277.29|279.51|277.21|8
1650482100000|2022-04-20 19:15:00|279.56|277.26|279.73|277.43|279.76|277.46|279.56|277.26|18
1650482110000|2022-04-20 19:15:10|279.74|277.44|279.64|277.34|279.75|277.45|279.6|277.3|16
1650482120000|2022-04-20 19:15:20|279.62|277.32|279.51|277.21|279.62|277.32|279.5|277.2|12
1650482130000|2022-04-20 19:15:30|279.56|277.26|279.51|277.21|279.56|277.26|279.48|277.18|16
1650482140000|2022-04-20 19:15:40|279.55|277.25|279.58|277.28|279.62|277.32|279.51|277.21|11
1650482150000|2022-04-20 19:15:50|279.57|277.27|279.55|277.25|279.6|277.3|279.52|277.22|12
1650482160000|2022-04-20 19:16:00|279.56|277.26|279.58|277.28|279.63|277.33|279.53|277.23|13
1650482170000|2022-04-20 19:16:10|279.59|277.29|279.67|277.37|279.68|277.38|279.59|277.29|11
1650482180000|2022-04-20 19:16:20|279.68|277.38|279.81|277.51|279.82|277.52|279.63|277.33|21
1650482190000|2022-04-20 19:16:30|279.8|277.5|279.71|277.41|279.81|277.51|279.66|277.36|17
1650482200000|2022-04-20 19:16:40|279.72|277.42|279.89|277.59|279.89|277.59|279.72|277.42|18
1650482210000|2022-04-20 19:16:50|279.87|277.57|279.83|277.53|279.95|277.65|279.82|277.52|8
1650482220000|2022-04-20 19:17:00|279.87|277.57|279.81|277.51|279.92|277.62|279.81|277.51|11
1650482230000|2022-04-20 19:17:10|279.82|277.52|279.84|277.54|279.91|277.61|279.77|277.47|16
1650482240000|2022-04-20 19:17:20|279.81|277.51|279.99|277.69|279.99|277.69|279.81|277.51|6
1650482250000|2022-04-20 19:17:30|279.94|277.64|279.99|277.69|280.04|277.74|279.9|277.6|8
1650482260000|2022-04-20 19:17:40|279.98|277.68|280.14|277.84|280.14|277.84|279.98|277.68|8
1650482270000|2022-04-20 19:17:50|280.16|277.86|280.71|278.41|280.71|278.41|280.14|277.84|19
1650482280000|2022-04-20 19:18:00|280.7|278.4|280.53|278.23|280.74|278.44|280.53|278.23|23
1650482290000|2022-04-20 19:18:10|280.52|278.22|280.31|278.01|280.52|278.22|280.31|278.01|23
1650482300000|2022-04-20 19:18:20|280.32|278.02|280.35|278.05|280.35|278.05|280.28|277.98|12
1650482310000|2022-04-20 19:18:30|280.38|278.08|280.7|278.4|280.72|278.42|280.38|278.08|24
1650482320000|2022-04-20 19:18:40|280.73|278.43|280.42|278.12|280.73|278.43|280.4|278.1|24
1650482330000|2022-04-20 19:18:50|280.39|278.09|280.41|278.11|280.47|278.17|280.39|278.09|18
1650482340000|2022-04-20 19:19:00|280.44|278.14|280.59|278.29|280.67|278.37|280.41|278.11|14
1650482350000|2022-04-20 19:19:10|280.65|278.35|280.53|278.23|280.73|278.43|280.53|278.23|26
1650482360000|2022-04-20 19:19:20|280.52|278.22|280.29|277.99|280.52|278.22|280.29|277.99|17
1650482370000|2022-04-20 19:19:30|280.31|278.01|280.32|278.02|280.35|278.05|280.27|277.97|8
1650482380000|2022-04-20 19:19:40|280.33|278.03|280.34|278.04|280.34|278.04|280.27|277.97|11
1650482390000|2022-04-20 19:19:50|280.32|278.02|280.18|277.88|280.33|278.03|280.18|277.88|13
1650482400000|2022-04-20 19:20:00|280.19|277.89|280.32|278.02|280.37|278.07|280.19|277.89|17
1650482410000|2022-04-20 19:20:10|280.3|278|279.96|277.66|280.3|278|279.9|277.6|22
1650482420000|2022-04-20 19:20:20|279.95|277.65|279.96|277.66|279.97|277.67|279.92|277.62|5
1650482430000|2022-04-20 19:20:30|279.95|277.65|279.8|277.5|279.95|277.65|279.8|277.5|10
1650482440000|2022-04-20 19:20:40|279.83|277.53|279.87|277.57|279.89|277.59|279.83|277.53|7
1650482450000|2022-04-20 19:20:50|279.89|277.59|279.83|277.53|279.91|277.61|279.81|277.51|12
1650482460000|2022-04-20 19:21:00|279.82|277.52|279.8|277.5|279.82|277.52|279.74|277.44|16
1650482470000|2022-04-20 19:21:10|279.79|277.49|279.68|277.38|279.81|277.51|279.66|277.36|15
1650482480000|2022-04-20 19:21:20|279.69|277.39|279.72|277.42|279.75|277.45|279.67|277.37|8
1650482490000|2022-04-20 19:21:30|279.71|277.41|279.69|277.39|279.71|277.41|279.69|277.39|3
1650482510000|2022-04-20 19:21:50|279.68|277.38|279.68|277.38|279.7|277.4|279.67|277.37|5
1650482520000|2022-04-20 19:22:00|279.69|277.39|279.7|277.4|279.72|277.42|279.69|277.39|4
1650482530000|2022-04-20 19:22:10|279.71|277.41|279.71|277.41|279.71|277.41|279.71|277.41|1
1650482540000|2022-04-20 19:22:20|279.69|277.39|279.4|277.1|279.7|277.4|279.4|277.1|17
1650482550000|2022-04-20 19:22:30|279.39|277.09|279.35|277.05|279.4|277.1|279.34|277.04|13
1650482560000|2022-04-20 19:22:40|279.34|277.04|279.07|276.77|279.34|277.04|279.05|276.75|17
1650482570000|2022-04-20 19:22:50|279.15|276.85|279.4|277.1|279.45|277.15|279.15|276.85|21
1650482580000|2022-04-20 19:23:00|279.42|277.12|279.31|277.01|279.42|277.12|279.31|277.01|10
1650482590000|2022-04-20 19:23:10|279.29|276.99|279.29|276.99|279.29|276.99|279.24|276.94|12
1650482600000|2022-04-20 19:23:20|279.28|276.98|279.39|277.09|279.39|277.09|279.26|276.96|24
1650482610000|2022-04-20 19:23:30|279.4|277.1|279.52|277.22|279.55|277.25|279.39|277.09|18
1650482620000|2022-04-20 19:23:40|279.53|277.23|279.51|277.21|279.53|277.23|279.48|277.18|8
1650482630000|2022-04-20 19:23:50|279.5|277.2|279.49|277.19|279.5|277.2|279.49|277.19|4
1650482640000|2022-04-20 19:24:00|279.48|277.18|279.47|277.17|279.49|277.19|279.47|277.17|9
1650482650000|2022-04-20 19:24:10|279.49|277.19|279.44|277.14|279.49|277.19|279.44|277.14|8
1650482660000|2022-04-20 19:24:20|279.43|277.13|279.34|277.04|279.43|277.13|279.34|277.04|11
1650482670000|2022-04-20 19:24:30|279.28|276.98|279.33|277.03|279.33|277.03|279.28|276.98|4
1650482680000|2022-04-20 19:24:40|279.35|277.05|279.16|276.86|279.35|277.05|279.16|276.86|16
1650482690000|2022-04-20 19:24:50|279.17|276.87|279.23|276.93|279.23|276.93|279.17|276.87|10
1650482700000|2022-04-20 19:25:00|279.22|276.92|279.4|277.1|279.45|277.15|279.21|276.91|22
1650482710000|2022-04-20 19:25:10|279.39|277.09|279.46|277.16|279.47|277.17|279.39|277.09|7
1650482720000|2022-04-20 19:25:20|279.44|277.14|279.42|277.12|279.46|277.16|279.4|277.1|14
1650482730000|2022-04-20 19:25:30|279.44|277.14|279.47|277.17|279.47|277.17|279.44|277.14|7
1650482740000|2022-04-20 19:25:40|279.44|277.14|279.73|277.43|279.73|277.43|279.44|277.14|18
1650482750000|2022-04-20 19:25:50|279.74|277.44|279.78|277.48|279.78|277.48|279.68|277.38|7
1650482760000|2022-04-20 19:26:00|279.82|277.52|279.67|277.37|279.83|277.53|279.64|277.34|22
1650482770000|2022-04-20 19:26:10|279.68|277.38|279.77|277.47|279.77|277.47|279.67|277.37|15
1650482780000|2022-04-20 19:26:20|279.76|277.46|279.76|277.46|279.76|277.46|279.72|277.42|6
1650482790000|2022-04-20 19:26:30|279.75|277.45|279.69|277.39|279.75|277.45|279.67|277.37|10
1650482800000|2022-04-20 19:26:40|279.7|277.4|279.77|277.47|279.78|277.48|279.69|277.39|17
1650482810000|2022-04-20 19:26:50|279.83|277.53|279.89|277.59|279.9|277.6|279.82|277.52|10
1650482820000|2022-04-20 19:27:00|279.94|277.64|279.88|277.58|279.94|277.64|279.84|277.54|13
1650482830000|2022-04-20 19:27:10|279.9|277.6|279.88|277.58|279.9|277.6|279.88|277.58|2
1650482840000|2022-04-20 19:27:20|279.87|277.57|280.14|277.84|280.14|277.84|279.87|277.57|12
1650482850000|2022-04-20 19:27:30|280.15|277.85|280.18|277.88|280.2|277.9|280.15|277.85|10
1650482860000|2022-04-20 19:27:40|280.16|277.86|280.01|277.71|280.16|277.86|279.93|277.63|10
1650482870000|2022-04-20 19:27:50|280|277.7|280|277.7|280.01|277.71|280|277.7|3
1650482880000|2022-04-20 19:28:00|280.01|277.71|280|277.7|280.06|277.76|279.93|277.63|14
1650482890000|2022-04-20 19:28:10|280.03|277.73|280.03|277.73|280.08|277.78|280.02|277.72|14
1650482900000|2022-04-20 19:28:20|280.02|277.72|280.03|277.73|280.04|277.74|280.02|277.72|6
1650482910000|2022-04-20 19:28:30|280|277.7|279.95|277.65|280|277.7|279.95|277.65|4
1650482920000|2022-04-20 19:28:40|279.96|277.66|279.93|277.63|279.97|277.67|279.93|277.63|3
1650482930000|2022-04-20 19:28:50|279.9|277.6|279.88|277.58|279.91|277.61|279.85|277.55|10
1650482940000|2022-04-20 19:29:00|279.91|277.61|280.16|277.86|280.16|277.86|279.87|277.57|11
1650482950000|2022-04-20 19:29:10|280.17|277.87|280.27|277.97|280.3|278|280.17|277.87|12
1650482960000|2022-04-20 19:29:20|280.25|277.95|280.33|278.03|280.36|278.06|280.25|277.95|12
1650482970000|2022-04-20 19:29:30|280.34|278.04|280.04|277.74|280.34|278.04|280.03|277.73|11
1650482980000|2022-04-20 19:29:40|280.07|277.77|280.16|277.86|280.16|277.86|280.06|277.76|9
1650482990000|2022-04-20 19:29:50|280.17|277.87|280.21|277.91|280.23|277.93|280.17|277.87|7
1650483000000|2022-04-20 19:30:00|280.23|277.93|280.28|277.98|280.33|278.03|280.23|277.93|6
1650483010000|2022-04-20 19:30:10|280.26|277.96|280.2|277.9|280.3|278|280.2|277.9|4
1650483020000|2022-04-20 19:30:20|280.19|277.89|280.23|277.93|280.34|278.04|280.1|277.8|19
1650483030000|2022-04-20 19:30:30|280.34|278.04|280.24|277.94|280.36|278.06|280.24|277.94|12
1650483040000|2022-04-20 19:30:40|280.23|277.93|280.09|277.79|280.28|277.98|280.09|277.79|11
1650483050000|2022-04-20 19:30:50|280.08|277.78|280.01|277.71|280.13|277.83|280.01|277.71|18
1650483060000|2022-04-20 19:31:00|280|277.7|279.97|277.67|280|277.7|279.95|277.65|13
1650483070000|2022-04-20 19:31:10|279.98|277.68|280.13|277.83|280.14|277.84|279.97|277.67|14
1650483080000|2022-04-20 19:31:20|280.12|277.82|280.36|278.06|280.4|278.1|280.12|277.82|13
1650483090000|2022-04-20 19:31:30|280.34|278.04|280.07|277.77|280.37|278.07|280.07|277.77|14
1650483100000|2022-04-20 19:31:40|280.03|277.73|279.86|277.56|280.03|277.73|279.86|277.56|14
1650483110000|2022-04-20 19:31:50|279.87|277.57|279.6|277.3|279.87|277.57|279.6|277.3|23
1650483120000|2022-04-20 19:32:00|279.61|277.31|279.57|277.27|279.61|277.31|279.57|277.27|7
1650483130000|2022-04-20 19:32:10|279.54|277.24|279.38|277.08|279.54|277.24|279.37|277.07|16
1650483140000|2022-04-20 19:32:20|279.37|277.07|279.34|277.04|279.39|277.09|279.34|277.04|14
1650483150000|2022-04-20 19:32:30|279.35|277.05|279.35|277.05|279.37|277.07|279.34|277.04|8
1650483160000|2022-04-20 19:32:40|279.36|277.06|279.33|277.03|279.36|277.06|279.32|277.02|4
1650483170000|2022-04-20 19:32:50|279.35|277.05|279.42|277.12|279.42|277.12|279.35|277.05|10
1650483180000|2022-04-20 19:33:00|279.5|277.2|279.37|277.07|279.5|277.2|279.37|277.07|10
1650483190000|2022-04-20 19:33:10|279.38|277.08|279.43|277.13|279.43|277.13|279.38|277.08|5
1650483200000|2022-04-20 19:33:20|279.42|277.12|279.63|277.33|279.68|277.38|279.41|277.11|21
1650483210000|2022-04-20 19:33:30|279.62|277.32|279.6|277.3|279.62|277.32|279.6|277.3|4
1650483220000|2022-04-20 19:33:40|279.61|277.31|279.5|277.2|279.61|277.31|279.49|277.19|9
1650483230000|2022-04-20 19:33:50|279.49|277.19|279.48|277.18|279.54|277.24|279.48|277.18|14
1650483240000|2022-04-20 19:34:00|279.49|277.19|279.52|277.22|279.53|277.23|279.46|277.16|17
1650483250000|2022-04-20 19:34:10|279.57|277.27|279.63|277.33|279.63|277.33|279.57|277.27|11
1650483260000|2022-04-20 19:34:20|279.67|277.37|279.69|277.39|279.73|277.43|279.67|277.37|11
1650483270000|2022-04-20 19:34:30|279.7|277.4|279.59|277.29|279.72|277.42|279.59|277.29|15
1650483280000|2022-04-20 19:34:40|279.57|277.27|279.59|277.29|279.59|277.29|279.49|277.19|23
1650483290000|2022-04-20 19:34:50|279.58|277.28|279.58|277.28|279.58|277.28|279.58|277.28|1
1650483300000|2022-04-20 19:35:00|279.6|277.3|279.73|277.43|279.74|277.44|279.6|277.3|15
1650483310000|2022-04-20 19:35:10|279.72|277.42|279.73|277.43|279.73|277.43|279.64|277.34|10
1650483320000|2022-04-20 19:35:20|279.7|277.4|279.77|277.47|279.78|277.48|279.7|277.4|10
1650483330000|2022-04-20 19:35:30|279.75|277.45|279.88|277.58|279.88|277.58|279.75|277.45|7
1650483340000|2022-04-20 19:35:40|279.85|277.55|279.82|277.52|279.89|277.59|279.81|277.51|11
1650483350000|2022-04-20 19:35:50|279.85|277.55|279.83|277.53|279.88|277.58|279.82|277.52|7
1650483360000|2022-04-20 19:36:00|279.82|277.52|279.84|277.54|279.85|277.55|279.82|277.52|6
1650483370000|2022-04-20 19:36:10|279.83|277.53|279.82|277.52|279.83|277.53|279.82|277.52|4
1650483380000|2022-04-20 19:36:20|279.81|277.51|279.85|277.55|279.85|277.55|279.81|277.51|13
1650483390000|2022-04-20 19:36:30|279.89|277.59|279.89|277.59|279.89|277.59|279.88|277.58|3
1650483400000|2022-04-20 19:36:40|279.9|277.6|279.89|277.59|279.92|277.62|279.85|277.55|4
1650483410000|2022-04-20 19:36:50|279.91|277.61|279.97|277.67|279.97|277.67|279.85|277.55|11
1650483420000|2022-04-20 19:37:00|279.98|277.68|280|277.7|280.04|277.74|279.92|277.62|11
1650483430000|2022-04-20 19:37:10|280.01|277.71|280.1|277.8|280.1|277.8|280.01|277.71|5
1650483440000|2022-04-20 19:37:20|280.11|277.81|280.11|277.81|280.13|277.83|280.1|277.8|7
1650483450000|2022-04-20 19:37:30|280.1|277.8|280.09|277.79|280.11|277.81|280.09|277.79|4
1650483460000|2022-04-20 19:37:40|280.11|277.81|280.01|277.71|280.11|277.81|280.01|277.71|7
1650483470000|2022-04-20 19:37:50|280|277.7|279.93|277.63|280|277.7|279.91|277.61|14
1650483480000|2022-04-20 19:38:00|279.91|277.61|279.88|277.58|279.91|277.61|279.88|277.58|6
1650483490000|2022-04-20 19:38:10|279.87|277.57|279.88|277.58|279.91|277.61|279.87|277.57|8
1650483500000|2022-04-20 19:38:20|279.86|277.56|279.91|277.61|279.92|277.62|279.85|277.55|7
1650483510000|2022-04-20 19:38:30|279.9|277.6|280.01|277.71|280.02|277.72|279.9|277.6|10
1650483520000|2022-04-20 19:38:40|280|277.7|280|277.7|280|277.7|280|277.7|1
1650483530000|2022-04-20 19:38:50|280.01|277.71|279.99|277.69|280.01|277.71|279.94|277.64|11
1650483540000|2022-04-20 19:39:00|279.94|277.64|280|277.7|280|277.7|279.94|277.64|12
1650483550000|2022-04-20 19:39:10|280.08|277.78|280.13|277.83|280.25|277.95|280.08|277.78|18
1650483560000|2022-04-20 19:39:20|280.22|277.92|280.31|278.01|280.35|278.05|280.22|277.92|10
1650483570000|2022-04-20 19:39:30|280.33|278.03|280.03|277.73|280.33|278.03|280.03|277.73|11
1650483580000|2022-04-20 19:39:40|280.08|277.78|279.97|277.67|280.09|277.79|279.96|277.66|10
1650483590000|2022-04-20 19:39:50|279.96|277.66|279.94|277.64|279.96|277.66|279.93|277.63|6
1650483600000|2022-04-20 19:40:00|279.93|277.63|279.97|277.67|279.98|277.68|279.93|277.63|5
1650483610000|2022-04-20 19:40:10|279.98|277.68|279.98|277.68|279.98|277.68|279.92|277.62|15
1650483620000|2022-04-20 19:40:20|279.96|277.66|279.82|277.52|279.96|277.66|279.82|277.52|10
1650483630000|2022-04-20 19:40:30|279.81|277.51|279.67|277.37|279.81|277.51|279.67|277.37|8
1650483640000|2022-04-20 19:40:40|279.68|277.38|280.76|278.46|280.82|278.52|279.68|277.38|18
1650483650000|2022-04-20 19:40:50|280.75|278.45|280.87|278.57|280.9|278.6|280.67|278.37|23
1650483660000|2022-04-20 19:41:00|280.88|278.58|280.71|278.41|280.94|278.64|280.71|278.41|20
1650483670000|2022-04-20 19:41:10|280.68|278.38|280.69|278.39|280.7|278.4|280.65|278.35|10
1650483680000|2022-04-20 19:41:20|280.66|278.36|279.86|277.56|280.66|278.36|279.82|277.52|16
1650483690000|2022-04-20 19:41:30|279.82|277.52|279.86|277.56|279.89|277.59|279.77|277.47|22
1650483700000|2022-04-20 19:41:40|279.85|277.55|279.85|277.55|279.93|277.63|279.84|277.54|17
1650483710000|2022-04-20 19:41:50|279.88|277.58|279.88|277.58|279.89|277.59|279.87|277.57|8
1650483720000|2022-04-20 19:42:00|279.92|277.62|279.9|277.6|279.95|277.65|279.89|277.59|10
1650483730000|2022-04-20 19:42:10|279.89|277.59|280|277.7|280.01|277.71|279.87|277.57|12
1650483740000|2022-04-20 19:42:20|279.99|277.69|279.9|277.6|279.99|277.69|279.89|277.59|11
1650483750000|2022-04-20 19:42:30|279.96|277.66|279.88|277.58|279.98|277.68|279.88|277.58|14
1650483760000|2022-04-20 19:42:40|279.93|277.63|279.82|277.52|279.93|277.63|279.8|277.5|18
1650483770000|2022-04-20 19:42:50|279.8|277.5|279.64|277.34|279.81|277.51|279.64|277.34|16
1650483780000|2022-04-20 19:43:00|279.63|277.33|279.54|277.24|279.63|277.33|279.52|277.22|9
1650483800000|2022-04-20 19:43:20|279.55|277.25|279.63|277.33|279.76|277.46|279.55|277.25|19
1650483810000|2022-04-20 19:43:30|279.64|277.34|279.87|277.57|279.88|277.58|279.61|277.31|23
1650483820000|2022-04-20 19:43:40|279.88|277.58|279.87|277.57|279.89|277.59|279.86|277.56|6
1650483830000|2022-04-20 19:43:50|279.89|277.59|279.86|277.56|279.89|277.59|279.86|277.56|4
1650483840000|2022-04-20 19:44:00|279.87|277.57|279.81|277.51|279.88|277.58|279.81|277.51|13
1650483850000|2022-04-20 19:44:10|279.8|277.5|279.87|277.57|279.87|277.57|279.8|277.5|6
1650483860000|2022-04-20 19:44:20|279.86|277.56|279.86|277.56|279.86|277.56|279.84|277.54|5
1650483870000|2022-04-20 19:44:30|279.85|277.55|279.82|277.52|279.88|277.58|279.82|277.52|5
1650483880000|2022-04-20 19:44:40|279.78|277.48|279.76|277.46|279.79|277.49|279.75|277.45|11
1650483890000|2022-04-20 19:44:50|279.75|277.45|279.64|277.34|279.76|277.46|279.63|277.33|7
1650483900000|2022-04-20 19:45:00|279.65|277.35|279.61|277.31|279.67|277.37|279.61|277.31|13
1650483910000|2022-04-20 19:45:10|279.62|277.32|279.81|277.51|279.82|277.52|279.62|277.32|10
1650483920000|2022-04-20 19:45:20|279.82|277.52|279.82|277.52|279.83|277.53|279.81|277.51|8
1650483930000|2022-04-20 19:45:30|279.81|277.51|279.81|277.51|279.81|277.51|279.81|277.51|1
1650483940000|2022-04-20 19:45:40|279.8|277.5|279.69|277.39|279.8|277.5|279.69|277.39|12
1650483950000|2022-04-20 19:45:50|279.7|277.4|279.63|277.33|279.7|277.4|279.63|277.33|8
1650483960000|2022-04-20 19:46:00|279.62|277.32|279.49|277.19|279.62|277.32|279.44|277.14|14
1650483970000|2022-04-20 19:46:10|279.51|277.21|279.49|277.19|279.51|277.21|279.49|277.19|2
1650483980000|2022-04-20 19:46:20|279.5|277.2|279.54|277.24|279.54|277.24|279.5|277.2|5
1650483990000|2022-04-20 19:46:30|279.58|277.28|279.62|277.32|279.64|277.34|279.58|277.28|14
1650484000000|2022-04-20 19:46:40|279.63|277.33|279.57|277.27|279.63|277.33|279.56|277.26|7
1650484010000|2022-04-20 19:46:50|279.58|277.28|279.54|277.24|279.58|277.28|279.53|277.23|6
1650484020000|2022-04-20 19:47:00|279.58|277.28|279.64|277.34|279.64|277.34|279.54|277.24|7
1650484030000|2022-04-20 19:47:10|279.65|277.35|279.67|277.37|279.67|277.37|279.65|277.35|7
1650484040000|2022-04-20 19:47:20|279.68|277.38|279.84|277.54|279.84|277.54|279.68|277.38|9
1650484050000|2022-04-20 19:47:30|279.85|277.55|279.51|277.21|279.85|277.55|279.46|277.16|15
1650484060000|2022-04-20 19:47:40|279.52|277.22|279.59|277.29|279.61|277.31|279.51|277.21|17
1650484070000|2022-04-20 19:47:50|279.6|277.3|279.75|277.45|279.75|277.45|279.6|277.3|15
1650484080000|2022-04-20 19:48:00|279.78|277.48|279.73|277.43|279.8|277.5|279.67|277.37|23
1650484090000|2022-04-20 19:48:10|279.72|277.42|279.71|277.41|279.73|277.43|279.71|277.41|4
1650484100000|2022-04-20 19:48:20|279.7|277.4|279.57|277.27|279.74|277.44|279.57|277.27|13
1650484110000|2022-04-20 19:48:30|279.58|277.28|279.5|277.2|279.58|277.28|279.49|277.19|15
1650484120000|2022-04-20 19:48:40|279.49|277.19|279.73|277.43|279.74|277.44|279.48|277.18|12
1650484130000|2022-04-20 19:48:50|279.75|277.45|279.73|277.43|279.75|277.45|279.73|277.43|2
1650484140000|2022-04-20 19:49:00|279.75|277.45|279.71|277.41|279.81|277.51|279.62|277.32|20
1650484150000|2022-04-20 19:49:10|279.7|277.4|279.4|277.1|279.7|277.4|279.39|277.09|16
1650484160000|2022-04-20 19:49:20|279.39|277.09|279.35|277.05|279.4|277.1|279.32|277.02|16
1650484170000|2022-04-20 19:49:30|279.34|277.04|279.37|277.07|279.37|277.07|279.34|277.04|4
1650484180000|2022-04-20 19:49:40|279.38|277.08|279.5|277.2|279.5|277.2|279.36|277.06|12
1650484190000|2022-04-20 19:49:50|279.49|277.19|279.54|277.24|279.54|277.24|279.49|277.19|9
1650484200000|2022-04-20 19:50:00|279.55|277.25|279.61|277.31|279.63|277.33|279.55|277.25|19
1650484210000|2022-04-20 19:50:10|279.62|277.32|279.69|277.39|279.69|277.39|279.57|277.27|29
1650484220000|2022-04-20 19:50:20|279.68|277.38|279.66|277.36|279.72|277.42|279.66|277.36|12
1650484230000|2022-04-20 19:50:30|279.64|277.34|279.64|277.34|279.64|277.34|279.5|277.2|20
1650484240000|2022-04-20 19:50:40|279.65|277.35|279.64|277.34|279.68|277.38|279.62|277.32|14
1650484250000|2022-04-20 19:50:50|279.66|277.36|279.69|277.39|279.69|277.39|279.59|277.29|13
1650484260000|2022-04-20 19:51:00|279.7|277.4|279.72|277.42|279.86|277.56|279.7|277.4|18
1650484270000|2022-04-20 19:51:10|279.71|277.41|279.73|277.43|279.74|277.44|279.7|277.4|9
1650484280000|2022-04-20 19:51:20|279.74|277.44|279.7|277.4|279.75|277.45|279.7|277.4|9
1650484290000|2022-04-20 19:51:30|279.73|277.43|279.55|277.25|279.73|277.43|279.55|277.25|22
1650484300000|2022-04-20 19:51:40|279.54|277.24|279.55|277.25|279.56|277.26|279.51|277.21|6
1650484310000|2022-04-20 19:51:50|279.56|277.26|279.53|277.23|279.56|277.26|279.53|277.23|4
1650484320000|2022-04-20 19:52:00|279.52|277.22|279.59|277.29|279.59|277.29|279.52|277.22|11
1650484330000|2022-04-20 19:52:10|279.64|277.34|279.69|277.39|279.69|277.39|279.64|277.34|6
1650484340000|2022-04-20 19:52:20|279.72|277.42|279.71|277.41|279.72|277.42|279.7|277.4|6
1650484350000|2022-04-20 19:52:30|279.72|277.42|279.81|277.51|279.81|277.51|279.71|277.41|9
1650484360000|2022-04-20 19:52:40|279.83|277.53|279.79|277.49|279.83|277.53|279.79|277.49|6
1650484370000|2022-04-20 19:52:50|279.78|277.48|279.83|277.53|279.83|277.53|279.78|277.48|7
1650484380000|2022-04-20 19:53:00|279.79|277.49|279.84|277.54|279.85|277.55|279.79|277.49|10
1650484390000|2022-04-20 19:53:10|279.81|277.51|280.69|278.39|280.8|278.5|279.81|277.51|26
1650484400000|2022-04-20 19:53:20|280.64|278.34|280.43|278.13|280.64|278.34|280.43|278.13|22
1650484410000|2022-04-20 19:53:30|280.42|278.12|280.39|278.09|280.43|278.13|280.38|278.08|12
1650484420000|2022-04-20 19:53:40|280.38|278.08|280.53|278.23|280.57|278.27|280.38|278.08|25
1650484430000|2022-04-20 19:53:50|280.52|278.22|280.55|278.25|280.55|278.25|280.49|278.19|5
1650484440000|2022-04-20 19:54:00|280.54|278.24|280.56|278.26|280.56|278.26|280.51|278.21|11
1650484450000|2022-04-20 19:54:10|280.55|278.25|280.5|278.2|280.55|278.25|280.48|278.18|18
1650484460000|2022-04-20 19:54:20|280.51|278.21|280.51|278.21|280.54|278.24|280.5|278.2|12
1650484470000|2022-04-20 19:54:30|280.52|278.22|280.47|278.17|280.52|278.22|280.44|278.14|9
1650484480000|2022-04-20 19:54:40|280.41|278.11|280.44|278.14|280.51|278.21|280.41|278.11|9
1650484490000|2022-04-20 19:54:50|280.43|278.13|280.45|278.15|280.46|278.16|280.43|278.13|9
1650484500000|2022-04-20 19:55:00|280.44|278.14|280.5|278.2|280.56|278.26|280.44|278.14|18
1650484510000|2022-04-20 19:55:10|280.49|278.19|280.36|278.06|280.49|278.19|280.36|278.06|19
1650484520000|2022-04-20 19:55:20|280.37|278.07|280.37|278.07|280.39|278.09|280.35|278.05|13
1650484530000|2022-04-20 19:55:30|280.38|278.08|279.42|277.12|280.4|278.1|279.4|277.1|21
1650484540000|2022-04-20 19:55:40|279.41|277.11|279.37|277.07|279.45|277.15|279.37|277.07|20
1650484550000|2022-04-20 19:55:50|279.38|277.08|279.35|277.05|279.38|277.08|279.33|277.03|8
1650484560000|2022-04-20 19:56:00|279.79|277.49|279.87|277.57|280.06|277.76|279.79|277.49|16
1650484570000|2022-04-20 19:56:10|279.89|277.59|279.77|277.47|279.9|277.6|279.77|277.47|12
1650484580000|2022-04-20 19:56:20|279.85|277.55|280.38|278.08|280.39|278.09|279.76|277.46|12
1650484590000|2022-04-20 19:56:30|280.36|278.06|280.41|278.11|280.49|278.19|280.35|278.05|28
1650484600000|2022-04-20 19:56:40|280.4|278.1|280.54|278.24|280.55|278.25|280.38|278.08|10
1650484610000|2022-04-20 19:56:50|280.51|278.21|280.36|278.06|280.54|278.24|280.36|278.06|14
1650484620000|2022-04-20 19:57:00|280.35|278.05|279.58|277.28|280.35|278.05|279.39|277.09|26
1650484630000|2022-04-20 19:57:10|279.74|277.44|280.7|278.4|280.7|278.4|279.72|277.42|27
1650484640000|2022-04-20 19:57:20|280.55|278.25|280.61|278.31|280.8|278.5|280.42|278.12|26
1650484650000|2022-04-20 19:57:30|280.6|278.3|280.39|278.09|280.6|278.3|280.38|278.08|20
1650484660000|2022-04-20 19:57:40|280.38|278.08|280.35|278.05|280.38|278.08|280.09|277.79|22
1650484670000|2022-04-20 19:57:50|280.34|278.04|280.05|277.75|280.34|278.04|280.05|277.75|8
1650484680000|2022-04-20 19:58:00|280.07|277.77|280.18|277.88|280.2|277.9|280.07|277.77|10
1650484690000|2022-04-20 19:58:10|280.19|277.89|280.22|277.92|280.22|277.92|280.19|277.89|4
1650484700000|2022-04-20 19:58:20|280.19|277.89|280.07|277.77|280.22|277.92|280.07|277.77|9
1650484710000|2022-04-20 19:58:30|280.06|277.76|280.02|277.72|280.16|277.86|279.88|277.58|24
1650484720000|2022-04-20 19:58:40|280.01|277.71|280.19|277.89|280.2|277.9|279.94|277.64|12
1650484730000|2022-04-20 19:58:50|280.18|277.88|279.97|277.67|280.18|277.88|279.97|277.67|7
1650484740000|2022-04-20 19:59:00|279.98|277.68|280.01|277.71|280.05|277.75|279.98|277.68|7
1650484750000|2022-04-20 19:59:10|280.04|277.74|280.03|277.73|280.06|277.76|280.01|277.71|7
1650484760000|2022-04-20 19:59:20|280.02|277.72|280|277.7|280.02|277.72|280|277.7|3
1650484770000|2022-04-20 19:59:30|280.05|277.75|279.99|277.69|280.23|277.93|279.98|277.68|15
1650484780000|2022-04-20 19:59:40|279.98|277.68|279.88|277.58|279.98|277.68|279.88|277.58|13
1650484790000|2022-04-20 19:59:50|279.89|277.59|279.9|277.6|279.93|277.63|279.88|277.58|12
1650484800000|2022-04-20 20:00:00|279.89|277.59|279.88|277.58|279.99|277.69|279.87|277.57|22
1650484810000|2022-04-20 20:00:10|279.87|277.57|279.73|277.43|279.89|277.59|279.73|277.43|16
1650484820000|2022-04-20 20:00:20|279.7|277.4|279.65|277.35|279.72|277.42|279.53|277.23|23
1650484830000|2022-04-20 20:00:30|279.64|277.34|279.91|277.61|279.93|277.63|279.63|277.33|22
1650484840000|2022-04-20 20:00:40|279.98|277.68|280.15|277.85|280.24|277.94|279.92|277.62|21
1650484850000|2022-04-20 20:00:50|280.16|277.86|280.21|277.91|280.21|277.91|280.13|277.83|6
1650484860000|2022-04-20 20:01:00|280.18|277.88|279.97|277.67|280.18|277.88|279.97|277.67|12
1650484870000|2022-04-20 20:01:10|279.96|277.66|279.85|277.55|279.96|277.66|279.84|277.54|12
1650484880000|2022-04-20 20:01:20|279.84|277.54|279.74|277.44|279.84|277.54|279.71|277.41|18
1650484890000|2022-04-20 20:01:30|279.75|277.45|279.7|277.4|279.75|277.45|279.7|277.4|8
1650484900000|2022-04-20 20:01:40|279.69|277.39|279.85|277.55|279.85|277.55|279.69|277.39|10
1650484910000|2022-04-20 20:01:50|279.84|277.54|279.59|277.29|279.85|277.55|279.59|277.29|17
1650484920000|2022-04-20 20:02:00|279.6|277.3|279.61|277.31|279.63|277.33|279.57|277.27|14
1650484940000|2022-04-20 20:02:20|279.6|277.3|279.68|277.38|279.68|277.38|279.56|277.26|10
1650484950000|2022-04-20 20:02:30|279.71|277.41|279.68|277.38|279.72|277.42|279.62|277.32|11
1650484960000|2022-04-20 20:02:40|279.67|277.37|279.71|277.41|279.72|277.42|279.67|277.37|4
1650484970000|2022-04-20 20:02:50|279.7|277.4|279.83|277.53|279.83|277.53|279.7|277.4|9
1650484980000|2022-04-20 20:03:00|279.82|277.52|279.73|277.43|279.88|277.58|279.73|277.43|11
1650484990000|2022-04-20 20:03:10|279.71|277.41|279.79|277.49|279.79|277.49|279.65|277.35|18
1650485000000|2022-04-20 20:03:20|279.78|277.48|279.81|277.51|279.86|277.56|279.71|277.41|13
1650485010000|2022-04-20 20:03:30|279.79|277.49|279.86|277.56|279.86|277.56|279.79|277.49|4
1650485020000|2022-04-20 20:03:40|279.85|277.55|279.78|277.48|279.85|277.55|279.78|277.48|6
1650485030000|2022-04-20 20:03:50|279.81|277.51|279.84|277.54|279.85|277.55|279.74|277.44|18
1650485040000|2022-04-20 20:04:00|279.86|277.56|279.86|277.56|279.87|277.57|279.84|277.54|8
1650485050000|2022-04-20 20:04:10|279.9|277.6|280.06|277.76|280.07|277.77|279.9|277.6|13
1650485060000|2022-04-20 20:04:20|280.12|277.82|280.45|278.15|280.59|278.29|280.12|277.82|25
1650485070000|2022-04-20 20:04:30|280.46|278.16|280.24|277.94|280.48|278.18|280.21|277.91|17
1650485080000|2022-04-20 20:04:40|280.23|277.93|280.52|278.22|280.53|278.23|280.21|277.91|19
1650485090000|2022-04-20 20:04:50|280.53|278.23|280.5|278.2|280.56|278.26|280.47|278.17|16
1650485100000|2022-04-20 20:05:00|280.49|278.19|280.66|278.36|280.66|278.36|280.49|278.19|24
1650485110000|2022-04-20 20:05:10|280.63|278.33|280.55|278.25|280.68|278.38|280.53|278.23|20
1650485120000|2022-04-20 20:05:20|280.54|278.24|280.56|278.26|280.56|278.26|280.51|278.21|14
1650485130000|2022-04-20 20:05:30|280.54|278.24|280.46|278.16|280.55|278.25|280.43|278.13|20
1650485140000|2022-04-20 20:05:40|280.45|278.15|280.47|278.17|280.55|278.25|280.44|278.14|18
1650485150000|2022-04-20 20:05:50|280.48|278.18|280.41|278.11|280.54|278.24|280.41|278.11|21
1650485160000|2022-04-20 20:06:00|280.42|278.12|279.82|277.52|280.42|278.12|279.76|277.46|24
1650485170000|2022-04-20 20:06:10|279.93|277.63|280.33|278.03|280.34|278.04|279.93|277.63|18
1650485180000|2022-04-20 20:06:20|280.35|278.05|280.4|278.1|280.4|278.1|280.35|278.05|4
1650485190000|2022-04-20 20:06:30|280.43|278.13|280.55|278.25|280.56|278.26|280.4|278.1|18
1650485200000|2022-04-20 20:06:40|280.56|278.26|280.7|278.4|280.75|278.45|280.56|278.26|13
1650485210000|2022-04-20 20:06:50|280.81|278.51|280.74|278.44|280.81|278.51|280.74|278.44|10
1650485220000|2022-04-20 20:07:00|280.71|278.41|280.58|278.28|280.72|278.42|280.49|278.19|22
1650485230000|2022-04-20 20:07:10|280.56|278.26|280.52|278.22|280.58|278.28|280.5|278.2|13
1650485240000|2022-04-20 20:07:20|280.51|278.21|280.58|278.28|280.58|278.28|280.49|278.19|11
1650485250000|2022-04-20 20:07:30|280.59|278.29|280.59|278.29|280.6|278.3|280.58|278.28|8
1650485260000|2022-04-20 20:07:40|280.6|278.3|280.38|278.08|280.6|278.3|280.38|278.08|16
1650485270000|2022-04-20 20:07:50|280.37|278.07|280.31|278.01|280.38|278.08|280.29|277.99|14
1650485280000|2022-04-20 20:08:00|280.33|278.03|280.34|278.04|280.36|278.06|280.29|277.99|13
1650485290000|2022-04-20 20:08:10|280.33|278.03|280.31|278.01|280.37|278.07|280.31|278.01|14
1650485300000|2022-04-20 20:08:20|280.32|278.02|280.23|277.93|280.32|278.02|280.06|277.76|22
1650485310000|2022-04-20 20:08:30|280.24|277.94|280.11|277.81|280.26|277.96|280.06|277.76|21
1650485320000|2022-04-20 20:08:40|280.1|277.8|280.3|278|280.32|278.02|280.1|277.8|11
1650485330000|2022-04-20 20:08:50|280.28|277.98|280.04|277.74|280.28|277.98|280.04|277.74|12
1650485340000|2022-04-20 20:09:00|280.06|277.76|280.03|277.73|280.14|277.84|280.02|277.72|16
1650485350000|2022-04-20 20:09:10|280.04|277.74|280.05|277.75|280.09|277.79|280.04|277.74|11
1650485360000|2022-04-20 20:09:20|280.08|277.78|280.04|277.74|280.08|277.78|280|277.7|7
1650485370000|2022-04-20 20:09:30|280.03|277.73|279.93|277.63|280.03|277.73|279.87|277.57|16
1650485380000|2022-04-20 20:09:40|279.92|277.62|279.81|277.51|279.93|277.63|279.8|277.5|22
1650485390000|2022-04-20 20:09:50|279.82|277.52|279.84|277.54|279.84|277.54|279.79|277.49|8
1650485400000|2022-04-20 20:10:00|279.79|277.49|279.81|277.51|279.83|277.53|279.75|277.45|17
1650485410000|2022-04-20 20:10:10|279.8|277.5|279.79|277.49|279.8|277.5|279.78|277.48|4
1650485420000|2022-04-20 20:10:20|279.78|277.48|279.74|277.44|279.78|277.48|279.74|277.44|9
1650485430000|2022-04-20 20:10:30|279.75|277.45|279.53|277.23|279.75|277.45|279.53|277.23|16
1650485440000|2022-04-20 20:10:40|279.55|277.25|279.53|277.23|279.56|277.26|279.51|277.21|9
1650485450000|2022-04-20 20:10:50|279.54|277.24|279.58|277.28|279.58|277.28|279.53|277.23|9
1650485460000|2022-04-20 20:11:00|279.6|277.3|279.54|277.24|279.6|277.3|279.54|277.24|12
1650485470000|2022-04-20 20:11:10|279.55|277.25|279.54|277.24|279.55|277.25|279.54|277.24|4
1650485480000|2022-04-20 20:11:20|279.55|277.25|279.54|277.24|279.55|277.25|279.54|277.24|2
1650485490000|2022-04-20 20:11:30|279.53|277.23|279.46|277.16|279.53|277.23|279.46|277.16|13
1650485500000|2022-04-20 20:11:40|279.47|277.17|279.47|277.17|279.5|277.2|279.47|277.17|7
1650485510000|2022-04-20 20:11:50|279.48|277.18|279.47|277.17|279.48|277.18|279.47|277.17|4
1650485520000|2022-04-20 20:12:00|279.46|277.16|279.41|277.11|279.46|277.16|279.41|277.11|10
1650485530000|2022-04-20 20:12:10|279.4|277.1|279.47|277.17|279.48|277.18|279.38|277.08|9
1650485540000|2022-04-20 20:12:20|279.48|277.18|279.42|277.12|279.48|277.18|279.42|277.12|9
1650485550000|2022-04-20 20:12:30|279.43|277.13|279.4|277.1|279.44|277.14|279.38|277.08|8
1650485560000|2022-04-20 20:12:40|279.39|277.09|279.39|277.09|279.39|277.09|279.39|277.09|1
1650485570000|2022-04-20 20:12:50|279.4|277.1|279.4|277.1|279.43|277.13|279.37|277.07|9
1650485580000|2022-04-20 20:13:00|279.39|277.09|279.45|277.15|279.45|277.15|279.38|277.08|12
1650485590000|2022-04-20 20:13:10|279.44|277.14|279.51|277.21|279.52|277.22|279.39|277.09|17
1650485600000|2022-04-20 20:13:20|279.48|277.18|279.52|277.22|279.52|277.22|279.45|277.15|10
1650485610000|2022-04-20 20:13:30|279.6|277.3|279.66|277.36|279.66|277.36|279.57|277.27|8
1650485620000|2022-04-20 20:13:40|279.62|277.32|279.52|277.22|279.62|277.32|279.52|277.22|14
1650485630000|2022-04-20 20:13:50|279.54|277.24|279.39|277.09|279.54|277.24|279.39|277.09|12
1650485640000|2022-04-20 20:14:00|279.4|277.1|279.46|277.16|279.46|277.16|279.4|277.1|7
1650485650000|2022-04-20 20:14:10|279.45|277.15|279.17|276.87|279.45|277.15|279.15|276.85|13
1650485660000|2022-04-20 20:14:20|279.13|276.83|279.25|276.95|279.25|276.95|279.13|276.83|7
1650485670000|2022-04-20 20:14:30|279.24|276.94|279.4|277.1|279.47|277.17|279.24|276.94|12
1650485680000|2022-04-20 20:14:40|279.39|277.09|279.46|277.16|279.48|277.18|279.39|277.09|13
1650485690000|2022-04-20 20:14:50|279.45|277.15|278.97|276.67|279.45|277.15|278.92|276.62|20
1650485700000|2022-04-20 20:15:00|278.96|276.66|279.15|276.85|279.17|276.87|278.96|276.66|14
1650485710000|2022-04-20 20:15:10|279.14|276.84|279|276.7|279.23|276.93|279|276.7|14
1650485720000|2022-04-20 20:15:20|278.98|276.68|278.96|276.66|279|276.7|278.87|276.57|15
1650485730000|2022-04-20 20:15:30|278.9|276.6|278.72|276.42|278.9|276.6|278.67|276.37|17
1650485740000|2022-04-20 20:15:40|278.73|276.43|278.58|276.28|278.73|276.43|278.58|276.28|16
1650485750000|2022-04-20 20:15:50|278.57|276.27|278.47|276.17|278.6|276.3|278.46|276.16|14
1650485760000|2022-04-20 20:16:00|278.46|276.16|278.44|276.14|278.49|276.19|278.43|276.13|10
1650485770000|2022-04-20 20:16:10|278.47|276.17|278.46|276.16|278.48|276.18|278.46|276.16|3
1650485780000|2022-04-20 20:16:20|278.47|276.17|278.46|276.16|278.47|276.17|278.46|276.16|4
1650485790000|2022-04-20 20:16:30|278.47|276.17|278.56|276.26|278.56|276.26|278.47|276.17|3
1650485800000|2022-04-20 20:16:40|278.57|276.27|278.69|276.39|278.73|276.43|278.57|276.27|10
1650485810000|2022-04-20 20:16:50|278.68|276.38|278.65|276.35|278.69|276.39|278.62|276.32|7
1650485820000|2022-04-20 20:17:00|278.67|276.37|278.81|276.51|278.81|276.51|278.66|276.36|6
1650485830000|2022-04-20 20:17:10|278.79|276.49|278.62|276.32|278.79|276.49|278.62|276.32|5
1650485840000|2022-04-20 20:17:20|278.61|276.31|278.58|276.28|278.61|276.31|278.54|276.24|19
1650485850000|2022-04-20 20:17:30|278.57|276.27|278.49|276.19|278.57|276.27|278.49|276.19|9
1650485860000|2022-04-20 20:17:40|278.47|276.17|278.5|276.2|278.57|276.27|278.47|276.17|15
1650485870000|2022-04-20 20:17:50|278.49|276.19|278.32|276.02|278.49|276.19|278.08|275.78|23
1650485880000|2022-04-20 20:18:00|278.35|276.05|278.55|276.25|278.6|276.3|278.34|276.04|14
1650485890000|2022-04-20 20:18:10|278.54|276.24|278.33|276.03|278.54|276.24|278.28|275.98|21
1650485900000|2022-04-20 20:18:20|278.34|276.04|278.35|276.05|278.37|276.07|278.32|276.02|9
1650485910000|2022-04-20 20:18:30|278.33|276.03|278.32|276.02|278.33|276.03|278.31|276.01|3
1650485920000|2022-04-20 20:18:40|278.31|276.01|278.38|276.08|278.41|276.11|278.31|276.01|19
1650485930000|2022-04-20 20:18:50|278.37|276.07|278.25|275.95|278.39|276.09|278.25|275.95|15
1650485940000|2022-04-20 20:19:00|278.26|275.96|278.23|275.93|278.31|276.01|278.22|275.92|17
1650485950000|2022-04-20 20:19:10|278.24|275.94|278.06|275.76|278.26|275.96|278.06|275.76|10
1650485960000|2022-04-20 20:19:20|278.1|275.8|277.98|275.68|278.11|275.81|277.98|275.68|10
1650485970000|2022-04-20 20:19:30|277.97|275.67|277.92|275.62|277.97|275.67|277.88|275.58|16
1650485980000|2022-04-20 20:19:40|277.95|275.65|277.88|275.58|277.95|275.65|277.86|275.56|11
1650485990000|2022-04-20 20:19:50|277.84|275.54|278.06|275.76|278.06|275.76|277.84|275.54|10
1650486000000|2022-04-20 20:20:00|278.1|275.8|277.92|275.62|278.1|275.8|277.92|275.62|16
1650486010000|2022-04-20 20:20:10|277.88|275.58|277.91|275.61|277.91|275.61|277.88|275.58|4
1650486020000|2022-04-20 20:20:20|277.86|275.56|277.86|275.56|277.89|275.59|277.86|275.56|9
1650486030000|2022-04-20 20:20:30|277.87|275.57|278.15|275.85|278.15|275.85|277.87|275.57|18
1650486040000|2022-04-20 20:20:40|278.14|275.84|278.37|276.07|278.38|276.08|278.14|275.84|13
1650486050000|2022-04-20 20:20:50|278.38|276.08|278.37|276.07|278.4|276.1|278.37|276.07|5
1650486060000|2022-04-20 20:21:00|278.36|276.06|278.27|275.97|278.36|276.06|278.26|275.96|13
1650486070000|2022-04-20 20:21:10|278.28|275.98|278.27|275.97|278.33|276.03|278.27|275.97|5
1650486080000|2022-04-20 20:21:20|278.28|275.98|278.23|275.93|278.28|275.98|278.11|275.81|20
1650486090000|2022-04-20 20:21:30|278.24|275.94|278.39|276.09|278.4|276.1|278.23|275.93|9
1650486100000|2022-04-20 20:21:40|278.41|276.11|278.38|276.08|278.43|276.13|278.37|276.07|9
1650486110000|2022-04-20 20:21:50|278.36|276.06|278.35|276.05|278.36|276.06|278.32|276.02|9
1650486120000|2022-04-20 20:22:00|278.34|276.04|278.37|276.07|278.38|276.08|278.34|276.04|12
1650486130000|2022-04-20 20:22:10|278.41|276.11|278.36|276.06|278.42|276.12|278.34|276.04|16
1650486140000|2022-04-20 20:22:20|278.32|276.02|278.11|275.81|278.33|276.03|278.11|275.81|19
1650486150000|2022-04-20 20:22:30|278.03|275.73|278.01|275.71|278.03|275.73|277.95|275.65|10
1650486160000|2022-04-20 20:22:40|278.13|275.83|278.35|276.05|278.36|276.06|278.13|275.83|18
1650486170000|2022-04-20 20:22:50|278.27|275.97|278.37|276.07|278.38|276.08|278.27|275.97|9
1650486180000|2022-04-20 20:23:00|278.38|276.08|278.45|276.15|278.47|276.17|278.36|276.06|15
1650486190000|2022-04-20 20:23:10|278.47|276.17|278.47|276.17|278.47|276.17|278.39|276.09|5
1650486200000|2022-04-20 20:23:20|278.45|276.15|278.63|276.33|278.63|276.33|278.45|276.15|13
1650486210000|2022-04-20 20:23:30|278.69|276.39|278.7|276.4|278.71|276.41|278.66|276.36|4
1650486220000|2022-04-20 20:23:40|278.67|276.37|278.63|276.33|278.68|276.38|278.63|276.33|5
1650486230000|2022-04-20 20:23:50|278.62|276.32|278.63|276.33|278.63|276.33|278.58|276.28|9
1650486240000|2022-04-20 20:24:00|278.64|276.34|278.64|276.34|278.65|276.35|278.62|276.32|5
1650486250000|2022-04-20 20:24:10|278.65|276.35|278.78|276.48|278.82|276.52|278.65|276.35|7
1650486260000|2022-04-20 20:24:20|278.77|276.47|278.89|276.59|278.89|276.59|278.77|276.47|9
1650486270000|2022-04-20 20:24:30|278.9|276.6|278.9|276.6|279.01|276.71|278.88|276.58|11
1650486280000|2022-04-20 20:24:40|278.92|276.62|279|276.7|279.03|276.73|278.9|276.6|12
1650486290000|2022-04-20 20:24:50|279.01|276.71|278.97|276.67|279.1|276.8|278.94|276.64|12
1650486300000|2022-04-20 20:25:00|279|276.7|279|276.7|279.03|276.73|279|276.7|4
1650486310000|2022-04-20 20:25:10|279.01|276.71|279|276.7|279.01|276.71|278.99|276.69|4
1650486320000|2022-04-20 20:25:20|278.99|276.69|278.93|276.63|279|276.7|278.93|276.63|4
1650486330000|2022-04-20 20:25:30|278.94|276.64|279|276.7|279|276.7|278.94|276.64|5
1650486340000|2022-04-20 20:25:40|279.01|276.71|279.01|276.71|279.01|276.71|279.01|276.71|1
1650486350000|2022-04-20 20:25:50|279.06|276.76|279.72|277.42|279.81|277.51|279.06|276.76|19
1650486360000|2022-04-20 20:26:00|279.73|277.43|279.54|277.24|279.75|277.45|279.47|277.17|21
1650486370000|2022-04-20 20:26:10|279.53|277.23|279.36|277.06|279.53|277.23|279.34|277.04|21
1650486380000|2022-04-20 20:26:20|279.34|277.04|279.37|277.07|279.4|277.1|279.34|277.04|7
1650486390000|2022-04-20 20:26:30|279.4|277.1|279.38|277.08|279.4|277.1|279.37|277.07|3
1650486420000|2022-04-20 20:27:00|279.35|277.05|279.34|277.04|279.38|277.08|279.34|277.04|5
1650486430000|2022-04-20 20:27:10|279.36|277.06|279.39|277.09|279.39|277.09|279.32|277.02|14
1650486440000|2022-04-20 20:27:20|279.46|277.16|279.47|277.17|279.47|277.17|279.46|277.16|2
1650486450000|2022-04-20 20:27:30|279.46|277.16|279.39|277.09|279.48|277.18|279.39|277.09|8
1650486460000|2022-04-20 20:27:40|279.4|277.1|279.35|277.05|279.44|277.14|279.34|277.04|15
1650486470000|2022-04-20 20:27:50|279.36|277.06|279.39|277.09|279.4|277.1|279.36|277.06|3
1650486480000|2022-04-20 20:28:00|279.45|277.15|279.44|277.14|279.46|277.16|279.42|277.12|5
1650486490000|2022-04-20 20:28:10|279.47|277.17|279.42|277.12|279.47|277.17|279.42|277.12|4
1650486500000|2022-04-20 20:28:20|279.44|277.14|279.46|277.16|279.47|277.17|279.42|277.12|6
1650486510000|2022-04-20 20:28:30|279.45|277.15|279.49|277.19|279.52|277.22|279.45|277.15|6
1650486520000|2022-04-20 20:28:40|279.51|277.21|279.61|277.31|279.63|277.33|279.49|277.19|12
1650486530000|2022-04-20 20:28:50|279.6|277.3|279.63|277.33|279.63|277.33|279.6|277.3|2
1650486540000|2022-04-20 20:29:00|279.6|277.3|279.63|277.33|279.63|277.33|279.51|277.21|17
1650486550000|2022-04-20 20:29:10|279.58|277.28|279.55|277.25|279.58|277.28|279.55|277.25|4
1650486560000|2022-04-20 20:29:20|279.54|277.24|279.53|277.23|279.54|277.24|279.51|277.21|6
1650486570000|2022-04-20 20:29:30|279.55|277.25|279.53|277.23|279.55|277.25|279.53|277.23|2
1650486580000|2022-04-20 20:29:40|279.55|277.25|279.32|277.02|279.55|277.25|279.31|277.01|22
1650486590000|2022-04-20 20:29:50|279.31|277.01|279.31|277.01|279.35|277.05|279.3|277|13
1650486600000|2022-04-20 20:30:00|279.32|277.02|279.25|276.95|279.34|277.04|279.25|276.95|8
1650486610000|2022-04-20 20:30:10|279.26|276.96|279.43|277.13|279.43|277.13|279.24|276.94|12
1650486620000|2022-04-20 20:30:20|279.44|277.14|279.44|277.14|279.44|277.14|279.44|277.14|1
1650486630000|2022-04-20 20:30:30|279.43|277.13|279.48|277.18|279.48|277.18|279.43|277.13|4
1650486640000|2022-04-20 20:30:40|279.46|277.16|279.38|277.08|279.49|277.19|279.38|277.08|9
1650486650000|2022-04-20 20:30:50|279.39|277.09|279.38|277.08|279.41|277.11|279.35|277.05|13
1650486660000|2022-04-20 20:31:00|279.39|277.09|279.38|277.08|279.41|277.11|279.37|277.07|8
1650486670000|2022-04-20 20:31:10|279.4|277.1|279.36|277.06|279.43|277.13|279.34|277.04|12
1650486680000|2022-04-20 20:31:20|279.35|277.05|279.36|277.06|279.37|277.07|279.34|277.04|9
1650486690000|2022-04-20 20:31:30|279.37|277.07|279.38|277.08|279.39|277.09|279.36|277.06|5
1650486700000|2022-04-20 20:31:40|279.4|277.1|279.57|277.27|279.61|277.31|279.36|277.06|13
1650486710000|2022-04-20 20:31:50|279.56|277.26|279.57|277.27|279.57|277.27|279.55|277.25|4
1650486720000|2022-04-20 20:32:00|279.59|277.29|279.6|277.3|279.62|277.32|279.58|277.28|9
1650486730000|2022-04-20 20:32:10|279.58|277.28|279.57|277.27|279.62|277.32|279.57|277.27|7
1650486740000|2022-04-20 20:32:20|279.59|277.29|279.59|277.29|279.6|277.3|279.59|277.29|3
1650486750000|2022-04-20 20:32:30|279.6|277.3|279.59|277.29|279.6|277.3|279.59|277.29|2
1650486760000|2022-04-20 20:32:40|279.6|277.3|279.59|277.29|279.6|277.3|279.58|277.28|6
1650486770000|2022-04-20 20:32:50|279.6|277.3|279.59|277.29|279.6|277.3|279.58|277.28|4
1650486780000|2022-04-20 20:33:00|279.6|277.3|279.59|277.29|279.6|277.3|279.59|277.29|4
1650486790000|2022-04-20 20:33:10|279.58|277.28|279.62|277.32|279.62|277.32|279.57|277.27|8
1650486800000|2022-04-20 20:33:20|279.63|277.33|279.65|277.35|279.65|277.35|279.63|277.33|3
1650486820000|2022-04-20 20:33:40|279.69|277.39|279.81|277.51|279.82|277.52|279.69|277.39|11
1650486830000|2022-04-20 20:33:50|279.82|277.52|279.91|277.61|279.91|277.61|279.82|277.52|7
1650486840000|2022-04-20 20:34:00|279.89|277.59|279.97|277.67|280|277.7|279.89|277.59|9
1650486860000|2022-04-20 20:34:20|279.89|277.59|279.89|277.59|279.93|277.63|279.89|277.59|3
1650486870000|2022-04-20 20:34:30|279.92|277.62|279.97|277.67|279.97|277.67|279.92|277.62|3
1650486880000|2022-04-20 20:34:40|279.93|277.63|280.08|277.78|280.08|277.78|279.93|277.63|6
1650486900000|2022-04-20 20:35:00|280.05|277.75|280.02|277.72|280.05|277.75|280|277.7|4
1650486910000|2022-04-20 20:35:10|280|277.7|279.95|277.65|280|277.7|279.92|277.62|14
1650486920000|2022-04-20 20:35:20|279.94|277.64|279.99|277.69|279.99|277.69|279.93|277.63|11
1650486930000|2022-04-20 20:35:30|279.98|277.68|280.01|277.71|280.01|277.71|279.96|277.66|9
1650486940000|2022-04-20 20:35:40|280|277.7|280|277.7|280.01|277.71|280|277.7|3
1650486950000|2022-04-20 20:35:50|279.99|277.69|279.89|277.59|280|277.7|279.89|277.59|13
1650486960000|2022-04-20 20:36:00|279.85|277.55|279.8|277.5|279.86|277.56|279.76|277.46|8
1650486970000|2022-04-20 20:36:10|279.73|277.43|279.9|277.6|279.9|277.6|279.73|277.43|15
1650486980000|2022-04-20 20:36:20|279.89|277.59|280.12|277.82|280.13|277.83|279.89|277.59|16
1650486990000|2022-04-20 20:36:30|280.19|277.89|280.47|278.17|280.55|278.25|280.18|277.88|16
1650487000000|2022-04-20 20:36:40|280.51|278.21|280.52|278.22|280.59|278.29|280.51|278.21|13
1650487010000|2022-04-20 20:36:50|280.49|278.19|280.47|278.17|280.52|278.22|280.47|278.17|8
1650487020000|2022-04-20 20:37:00|280.45|278.15|280.34|278.04|280.45|278.15|280.32|278.02|9
1650487030000|2022-04-20 20:37:10|280.31|278.01|280.31|278.01|280.32|278.02|280.25|277.95|12
1650487040000|2022-04-20 20:37:20|280.32|278.02|280.33|278.03|280.34|278.04|280.32|278.02|6
1650487050000|2022-04-20 20:37:30|280.3|278|280.32|278.02|280.33|278.03|280.3|278|4
1650487070000|2022-04-20 20:37:50|280.27|277.97|280.31|278.01|280.31|278.01|280.24|277.94|5
1650487080000|2022-04-20 20:38:00|280.3|278|280.32|278.02|280.33|278.03|280.3|278|6
1650487090000|2022-04-20 20:38:10|280.33|278.03|280.33|278.03|280.35|278.05|280.32|278.02|5
1650487100000|2022-04-20 20:38:20|280.36|278.06|280.49|278.19|280.51|278.21|280.36|278.06|7
1650487110000|2022-04-20 20:38:30|280.48|278.18|280.41|278.11|280.48|278.18|280.39|278.09|8
1650487120000|2022-04-20 20:38:40|280.4|278.1|280.41|278.11|280.41|278.11|280.4|278.1|6
1650487130000|2022-04-20 20:38:50|280.39|278.09|280.36|278.06|280.39|278.09|280.33|278.03|5
1650487140000|2022-04-20 20:39:00|280.33|278.03|280.56|278.26|280.62|278.32|280.33|278.03|23
1650487150000|2022-04-20 20:39:10|280.57|278.27|280.65|278.35|280.66|278.36|280.56|278.26|13
1650487160000|2022-04-20 20:39:20|280.64|278.34|280.39|278.09|280.64|278.34|280.36|278.06|11
1650487170000|2022-04-20 20:39:30|280.37|278.07|280.32|278.02|280.37|278.07|280.32|278.02|5
1650487180000|2022-04-20 20:39:40|280.33|278.03|280.33|278.03|280.33|278.03|280.33|278.03|1
1650487190000|2022-04-20 20:39:50|280.32|278.02|280.29|277.99|280.36|278.06|280.28|277.98|14
1650487200000|2022-04-20 20:40:00|280.28|277.98|280.32|278.02|280.32|278.02|280.28|277.98|6
1650487210000|2022-04-20 20:40:10|280.31|278.01|280.3|278|280.32|278.02|280.3|278|6
1650487220000|2022-04-20 20:40:20|280.29|277.99|280.27|277.97|280.29|277.99|280.27|277.97|3
1650487230000|2022-04-20 20:40:30|280.28|277.98|280.27|277.97|280.28|277.98|280.27|277.97|8
1650487240000|2022-04-20 20:40:40|280.25|277.95|280.28|277.98|280.28|277.98|280.25|277.95|6
1650487250000|2022-04-20 20:40:50|280.25|277.95|280.34|278.04|280.34|278.04|280.25|277.95|5
1650487260000|2022-04-20 20:41:00|280.36|278.06|281.44|279.14|281.47|279.17|280.34|278.04|14
1650487270000|2022-04-20 20:41:10|281.53|279.23|281.06|278.76|281.76|279.46|281.02|278.72|30
1650487280000|2022-04-20 20:41:20|281.04|278.74|280.88|278.58|281.04|278.74|280.88|278.58|18
1650487290000|2022-04-20 20:41:30|280.87|278.57|280.76|278.46|281.19|278.89|280.76|278.46|20
1650487300000|2022-04-20 20:41:40|280.75|278.45|280.81|278.51|280.81|278.51|280.69|278.39|15
1650487310000|2022-04-20 20:41:50|280.82|278.52|280.82|278.52|280.82|278.52|280.8|278.5|4
1650487320000|2022-04-20 20:42:00|280.91|278.61|280.96|278.66|281.1|278.8|280.86|278.56|16
1650487330000|2022-04-20 20:42:10|280.97|278.67|280.67|278.37|280.97|278.67|280.64|278.34|25
1650487340000|2022-04-20 20:42:20|280.65|278.35|280.69|278.39|280.7|278.4|280.65|278.35|9
1650487350000|2022-04-20 20:42:30|280.68|278.38|280.62|278.32|280.69|278.39|280.59|278.29|6
1650487360000|2022-04-20 20:42:40|280.61|278.31|280.58|278.28|280.63|278.33|280.58|278.28|10
1650487370000|2022-04-20 20:42:50|280.59|278.29|280.58|278.28|280.59|278.29|280.58|278.28|2
1650487380000|2022-04-20 20:43:00|280.55|278.25|280.59|278.29|280.64|278.34|280.55|278.25|5
1650487400000|2022-04-20 20:43:20|280.62|278.32|280.75|278.45|280.75|278.45|280.62|278.32|9
1650487410000|2022-04-20 20:43:30|280.77|278.47|280.98|278.68|280.98|278.68|280.77|278.47|13
1650487420000|2022-04-20 20:43:40|280.97|278.67|280.87|278.57|281.02|278.72|280.87|278.57|11
1650487430000|2022-04-20 20:43:50|280.88|278.58|280.92|278.62|280.94|278.64|280.88|278.58|4
1650487440000|2022-04-20 20:44:00|280.95|278.65|280.99|278.69|281.09|278.79|280.91|278.61|13
1650487450000|2022-04-20 20:44:10|280.92|278.62|280.85|278.55|280.92|278.62|280.82|278.52|12
1650487460000|2022-04-20 20:44:20|280.84|278.54|280.82|278.52|280.85|278.55|280.8|278.5|8
1650487470000|2022-04-20 20:44:30|280.81|278.51|280.53|278.23|280.82|278.52|280.53|278.23|23
1650487480000|2022-04-20 20:44:40|280.55|278.25|280.51|278.21|280.55|278.25|280.5|278.2|6
1650487490000|2022-04-20 20:44:50|280.5|278.2|280.49|278.19|280.51|278.21|280.46|278.16|10
1650487500000|2022-04-20 20:45:00|280.5|278.2|280.53|278.23|280.56|278.26|280.49|278.19|15
1650487510000|2022-04-20 20:45:10|280.52|278.22|280.47|278.17|280.52|278.22|280.44|278.14|13
1650487520000|2022-04-20 20:45:20|280.46|278.16|280.48|278.18|280.48|278.18|280.46|278.16|3
1650487530000|2022-04-20 20:45:30|280.47|278.17|280.47|278.17|280.48|278.18|280.47|278.17|3
1650487540000|2022-04-20 20:45:40|280.49|278.19|280.59|278.29|280.6|278.3|280.49|278.19|9
1650487550000|2022-04-20 20:45:50|280.57|278.27|280.59|278.29|280.6|278.3|280.57|278.27|5
1650487560000|2022-04-20 20:46:00|280.58|278.28|280.63|278.33|280.63|278.33|280.58|278.28|2
1650487570000|2022-04-20 20:46:10|280.6|278.3|280.53|278.23|280.6|278.3|280.53|278.23|4
1650487580000|2022-04-20 20:46:20|280.56|278.26|280.59|278.29|280.59|278.29|280.53|278.23|9
1650487590000|2022-04-20 20:46:30|280.6|278.3|280.57|278.27|280.61|278.31|280.57|278.27|5
1650487600000|2022-04-20 20:46:40|280.59|278.29|280.57|278.27|280.59|278.29|280.56|278.26|6
1650487610000|2022-04-20 20:46:50|280.56|278.26|280.51|278.21|280.56|278.26|280.51|278.21|3
1650487620000|2022-04-20 20:47:00|280.48|278.18|280.39|278.09|280.51|278.21|280.39|278.09|12
1650487630000|2022-04-20 20:47:10|280.45|278.15|280.44|278.14|280.45|278.15|280.43|278.13|3
1650487640000|2022-04-20 20:47:20|280.43|278.13|280.41|278.11|280.43|278.13|280.41|278.11|3
1650487650000|2022-04-20 20:47:30|280.43|278.13|280.62|278.32|280.65|278.35|280.43|278.13|13
1650487660000|2022-04-20 20:47:40|280.59|278.29|280.53|278.23|280.6|278.3|280.53|278.23|9
1650487670000|2022-04-20 20:47:50|280.52|278.22|280.53|278.23|280.53|278.23|280.52|278.22|2
1650487680000|2022-04-20 20:48:00|280.51|278.21|280.52|278.22|280.53|278.23|280.49|278.19|7
1650487690000|2022-04-20 20:48:10|280.49|278.19|280.49|278.19|280.54|278.24|280.48|278.18|10
1650487700000|2022-04-20 20:48:20|280.5|278.2|280.5|278.2|280.5|278.2|280.46|278.16|7
1650487710000|2022-04-20 20:48:30|280.51|278.21|280.3|278|280.51|278.21|280.27|277.97|17
1650487720000|2022-04-20 20:48:40|280.27|277.97|280.26|277.96|280.28|277.98|280.26|277.96|5
1650487730000|2022-04-20 20:48:50|280.22|277.92|280.26|277.96|280.26|277.96|280.22|277.92|2
1650487740000|2022-04-20 20:49:00|280.27|277.97|280.26|277.96|280.3|278|280.21|277.91|11
1650487750000|2022-04-20 20:49:10|280.24|277.94|280.45|278.15|280.45|278.15|280.24|277.94|12
1650487760000|2022-04-20 20:49:20|280.39|278.09|280.37|278.07|280.39|278.09|280.37|278.07|3
1650487770000|2022-04-20 20:49:30|280.38|278.08|280.43|278.13|280.43|278.13|280.37|278.07|12
1650487780000|2022-04-20 20:49:40|280.42|278.12|280.4|278.1|280.45|278.15|280.4|278.1|7
1650487790000|2022-04-20 20:49:50|280.47|278.17|280.54|278.24|280.54|278.24|280.47|278.17|8
1650487800000|2022-04-20 20:50:00|280.52|278.22|280.5|278.2|280.53|278.23|280.5|278.2|9
1650487810000|2022-04-20 20:50:10|280.49|278.19|280.43|278.13|280.49|278.19|280.43|278.13|3
1650487830000|2022-04-20 20:50:30|280.41|278.11|280.44|278.14|280.44|278.14|280.37|278.07|6
1650487840000|2022-04-20 20:50:40|280.43|278.13|280.33|278.03|280.44|278.14|280.31|278.01|7
1650487850000|2022-04-20 20:50:50|280.34|278.04|280.34|278.04|280.34|278.04|280.32|278.02|4
1650487860000|2022-04-20 20:51:00|280.33|278.03|280.31|278.01|280.33|278.03|280.25|277.95|9
1650487870000|2022-04-20 20:51:10|280.25|277.95|280.25|277.95|280.27|277.97|280.24|277.94|7
1650487880000|2022-04-20 20:51:20|280.26|277.96|280.54|278.24|280.54|278.24|280.26|277.96|11
1650487890000|2022-04-20 20:51:30|280.55|278.25|280.57|278.27|280.62|278.32|280.54|278.24|10
1650487900000|2022-04-20 20:51:40|280.56|278.26|280.56|278.26|280.56|278.26|280.56|278.26|1
1650487910000|2022-04-20 20:51:50|280.55|278.25|280.5|278.2|280.55|278.25|280.45|278.15|7
1650487920000|2022-04-20 20:52:00|280.51|278.21|280.54|278.24|280.54|278.24|280.42|278.12|7
1650487930000|2022-04-20 20:52:10|280.55|278.25|281.37|279.07|281.38|279.08|280.55|278.25|27
1650487940000|2022-04-20 20:52:20|281.35|279.05|281.28|278.98|281.36|279.06|281.25|278.95|14
1650487950000|2022-04-20 20:52:30|281.31|279.01|281.39|279.09|281.44|279.14|281.27|278.97|11
1650487960000|2022-04-20 20:52:40|281.38|279.08|281.34|279.04|281.38|279.08|281.33|279.03|8
1650487970000|2022-04-20 20:52:50|281.35|279.05|281.37|279.07|281.42|279.12|281.33|279.03|10
1650487980000|2022-04-20 20:53:00|281.36|279.06|281.28|278.98|281.44|279.14|281.25|278.95|18
1650487990000|2022-04-20 20:53:10|281.25|278.95|281.01|278.71|281.25|278.95|281.01|278.71|6
1650488000000|2022-04-20 20:53:20|281|278.7|281.13|278.83|281.16|278.86|281|278.7|10
1650488010000|2022-04-20 20:53:30|281.12|278.82|281.05|278.75|281.12|278.82|281.04|278.74|6
1650488020000|2022-04-20 20:53:40|281.04|278.74|281.16|278.86|281.16|278.86|281.03|278.73|7
1650488030000|2022-04-20 20:53:50|281.17|278.87|281.15|278.85|281.19|278.89|281.15|278.85|4
1650488040000|2022-04-20 20:54:00|281.14|278.84|280.91|278.61|281.17|278.87|280.88|278.58|13
1650488050000|2022-04-20 20:54:10|280.93|278.63|281.23|278.93|281.23|278.93|280.93|278.63|17
1650488060000|2022-04-20 20:54:20|281.22|278.92|281.23|278.93|281.23|278.93|281.15|278.85|9
1650488070000|2022-04-20 20:54:30|281.24|278.94|281.24|278.94|281.28|278.98|281.24|278.94|12
1650488080000|2022-04-20 20:54:40|281.25|278.95|281.23|278.93|281.25|278.95|281.2|278.9|8
1650488090000|2022-04-20 20:54:50|281.22|278.92|280.97|278.67|281.22|278.92|280.97|278.67|16
1650488100000|2022-04-20 20:55:00|280.98|278.68|280.9|278.6|281.12|278.82|280.9|278.6|14
1650488110000|2022-04-20 20:55:10|280.91|278.61|281.21|278.91|281.21|278.91|280.91|278.61|11
1650488120000|2022-04-20 20:55:20|281.22|278.92|281.31|279.01|281.35|279.05|281.18|278.88|14
1650488130000|2022-04-20 20:55:30|281.27|278.97|281.19|278.89|281.29|278.99|281.19|278.89|14
1650488140000|2022-04-20 20:55:40|281.16|278.86|281.16|278.86|281.18|278.88|280.99|278.69|13
1650488150000|2022-04-20 20:55:50|281.21|278.91|281.24|278.94|281.24|278.94|281.21|278.91|3
1650488160000|2022-04-20 20:56:00|281.25|278.95|281.24|278.94|281.25|278.95|281.24|278.94|2
1650488170000|2022-04-20 20:56:10|281.22|278.92|280.9|278.6|281.22|278.92|280.9|278.6|11
1650488180000|2022-04-20 20:56:20|280.91|278.61|280.92|278.62|280.93|278.63|280.91|278.61|4
1650488190000|2022-04-20 20:56:30|280.91|278.61|280.91|278.61|280.92|278.62|280.91|278.61|3
1650488200000|2022-04-20 20:56:40|280.92|278.62|281.16|278.86|281.17|278.87|280.92|278.62|12
1650488210000|2022-04-20 20:56:50|281.15|278.85|281.06|278.76|281.15|278.85|281.06|278.76|3
1650488220000|2022-04-20 20:57:00|281.12|278.82|281.03|278.73|281.15|278.85|281.03|278.73|5
1650488230000|2022-04-20 20:57:10|281.02|278.72|280.92|278.62|281.02|278.72|280.92|278.62|11
1650488250000|2022-04-20 20:57:30|280.95|278.65|280.92|278.62|280.99|278.69|280.92|278.62|4
1650488260000|2022-04-20 20:57:40|280.93|278.63|281.26|278.96|281.26|278.96|280.93|278.63|13
1650488270000|2022-04-20 20:57:50|281.38|279.08|281.26|278.96|281.38|279.08|281.26|278.96|8
1650488280000|2022-04-20 20:58:00|281.3|279|280.93|278.63|281.3|279|280.93|278.63|16
1650488290000|2022-04-20 20:58:10|280.92|278.62|280.9|278.6|280.92|278.62|280.82|278.52|14
1650488300000|2022-04-20 20:58:20|280.91|278.61|280.9|278.6|280.91|278.61|280.89|278.59|4
1650488310000|2022-04-20 20:58:30|280.92|278.62|280.91|278.61|280.92|278.62|280.91|278.61|2
1650488330000|2022-04-20 20:58:50|280.88|278.58|280.86|278.56|280.88|278.58|280.86|278.56|2
1650488340000|2022-04-20 20:59:00|280.87|278.57|280.94|278.64|280.94|278.64|280.87|278.57|5
1650488350000|2022-04-20 20:59:10|280.9|278.6|280.91|278.61|280.95|278.65|280.9|278.6|8
1650488360000|2022-04-20 20:59:20|280.9|278.6|280.89|278.59|280.91|278.61|280.89|278.59|4
1650488370000|2022-04-20 20:59:30|280.85|278.55|280.84|278.54|280.85|278.55|280.84|278.54|2
1650488390000|2022-04-20 20:59:50|280.83|278.53|280.82|278.52|280.83|278.53|280.82|278.52|4
1650488400000|2022-04-20 21:00:00|280.84|278.54|280.83|278.53|280.86|278.56|280.83|278.53|6
1650488410000|2022-04-20 21:00:10|280.85|278.55|280.87|278.57|280.88|278.58|280.84|278.54|11
1650488420000|2022-04-20 21:00:20|280.88|278.58|281.18|278.88|281.19|278.89|280.88|278.58|10
1650488430000|2022-04-20 21:00:30|281.25|278.95|281.34|279.04|281.34|279.04|281.25|278.95|7
1650488440000|2022-04-20 21:00:40|281.36|279.06|281.36|279.06|281.36|279.06|281.36|279.06|1
1650488460000|2022-04-20 21:01:00|281.35|279.05|280.99|278.69|281.36|279.06|280.98|278.68|10
1650488470000|2022-04-20 21:01:10|281.01|278.71|280.99|278.69|281.02|278.72|280.95|278.65|5
1650488480000|2022-04-20 21:01:20|280.98|278.68|280.92|278.62|281.06|278.76|280.92|278.62|7
1650488490000|2022-04-20 21:01:30|280.91|278.61|280.92|278.62|280.93|278.63|280.91|278.61|5
1650488500000|2022-04-20 21:01:40|280.87|278.57|280.87|278.57|280.88|278.58|280.87|278.57|5
1650488510000|2022-04-20 21:01:50|280.86|278.56|280.87|278.57|280.89|278.59|280.84|278.54|12
1650488520000|2022-04-20 21:02:00|280.85|278.55|281.17|278.87|281.17|278.87|280.85|278.55|14
1650488530000|2022-04-20 21:02:10|281.09|278.79|281.59|279.29|281.59|279.29|281.09|278.79|11
1650488540000|2022-04-20 21:02:20|281.58|279.28|281.67|279.37|281.67|279.37|281.58|279.28|3
1650488550000|2022-04-20 21:02:30|281.71|279.41|281.69|279.39|281.71|279.41|281.69|279.39|5
1650488560000|2022-04-20 21:02:40|281.7|279.4|281.72|279.42|281.72|279.42|281.68|279.38|7
1650488570000|2022-04-20 21:02:50|281.7|279.4|283.17|280.87|283.17|280.87|281.7|279.4|21
1650488580000|2022-04-20 21:03:00|283.18|280.88|282.74|280.44|283.51|281.21|282.74|280.44|33
1650488590000|2022-04-20 21:03:10|282.73|280.43|282.81|280.51|282.81|280.51|282.7|280.4|13
1650488600000|2022-04-20 21:03:20|282.8|280.5|282.48|280.18|282.8|280.5|282.47|280.17|21
1650488610000|2022-04-20 21:03:30|282.55|280.25|282.73|280.43|282.73|280.43|282.54|280.24|13
1650488620000|2022-04-20 21:03:40|282.72|280.42|282.48|280.18|282.72|280.42|282.47|280.17|19
1650488630000|2022-04-20 21:03:50|282.45|280.15|282.36|280.06|282.45|280.15|282.36|280.06|7
1650488640000|2022-04-20 21:04:00|282.35|280.05|282.26|279.96|282.35|280.05|282.24|279.94|13
1650488650000|2022-04-20 21:04:10|282.27|279.97|282.19|279.89|282.27|279.97|281.95|279.65|14
1650488660000|2022-04-20 21:04:20|282.18|279.88|282.17|279.87|282.18|279.88|282.07|279.77|5
1650488670000|2022-04-20 21:04:30|282.18|279.88|282.15|279.85|282.18|279.88|282.15|279.85|3
1650488680000|2022-04-20 21:04:40|282.14|279.84|282.26|279.96|282.26|279.96|282.14|279.84|6
1650488690000|2022-04-20 21:04:50|282.25|279.95|282.22|279.92|282.25|279.95|282.21|279.91|5
1650488700000|2022-04-20 21:05:00|282.23|279.93|282.26|279.96|282.26|279.96|282.22|279.92|7
1650488710000|2022-04-20 21:05:10|282.25|279.95|282.26|279.96|282.26|279.96|282.25|279.95|2
1650488720000|2022-04-20 21:05:20|282.33|280.03|282.33|280.03|282.41|280.11|282.33|280.03|15
1650488730000|2022-04-20 21:05:30|282.34|280.04|282.35|280.05|282.35|280.05|282.33|280.03|3
1650488740000|2022-04-20 21:05:40|282.36|280.06|282.39|280.09|282.39|280.09|282.36|280.06|3
1650488750000|2022-04-20 21:05:50|282.41|280.11|282.36|280.06|282.41|280.11|282.36|280.06|3
1650488760000|2022-04-20 21:06:00|282.34|280.04|282.26|279.96|282.34|280.04|282.25|279.95|8
1650488770000|2022-04-20 21:06:10|282.24|279.94|282.12|279.82|282.24|279.94|282.11|279.81|5
1650488780000|2022-04-20 21:06:20|282.11|279.81|281.94|279.64|282.12|279.82|281.93|279.63|8
1650488790000|2022-04-20 21:06:30|281.89|279.59|281.86|279.56|281.89|279.59|281.83|279.53|6
1650488800000|2022-04-20 21:06:40|281.87|279.57|281.87|279.57|281.87|279.57|281.86|279.56|3
1650488810000|2022-04-20 21:06:50|281.83|279.53|281.74|279.44|281.83|279.53|281.74|279.44|9
1650488820000|2022-04-20 21:07:00|281.73|279.43|281.71|279.41|281.73|279.43|281.66|279.36|8
1650488830000|2022-04-20 21:07:10|281.72|279.42|281.71|279.41|281.72|279.42|281.71|279.41|2
1650488840000|2022-04-20 21:07:20|281.72|279.42|281.74|279.44|281.74|279.44|281.71|279.41|5
1650488850000|2022-04-20 21:07:30|281.73|279.43|281.73|279.43|281.73|279.43|281.72|279.42|3
1650488860000|2022-04-20 21:07:40|281.74|279.44|281.79|279.49|281.79|279.49|281.74|279.44|4
1650488870000|2022-04-20 21:07:50|281.78|279.48|281.77|279.47|281.78|279.48|281.77|279.47|2
1650488880000|2022-04-20 21:08:00|281.78|279.48|281.7|279.4|281.79|279.49|281.7|279.4|8
1650488890000|2022-04-20 21:08:10|281.69|279.39|281.69|279.39|281.69|279.39|281.69|279.39|1
1650488900000|2022-04-20 21:08:20|281.72|279.42|281.76|279.46|281.76|279.46|281.72|279.42|3
1650488910000|2022-04-20 21:08:30|281.8|279.5|281.8|279.5|281.8|279.5|281.8|279.5|1
1650488920000|2022-04-20 21:08:40|281.79|279.49|281.78|279.48|281.79|279.49|281.77|279.47|3
1650488930000|2022-04-20 21:08:50|281.79|279.49|281.77|279.47|281.8|279.5|281.77|279.47|5
1650488940000|2022-04-20 21:09:00|281.78|279.48|281.78|279.48|281.79|279.49|281.78|279.48|5
1650488950000|2022-04-20 21:09:10|281.79|279.49|281.88|279.58|281.88|279.58|281.79|279.49|5
1650488960000|2022-04-20 21:09:20|281.9|279.6|281.99|279.69|281.99|279.69|281.9|279.6|5
1650488990000|2022-04-20 21:09:50|282.1|279.8|282.29|279.99|282.31|280.01|282.1|279.8|9
1650489000000|2022-04-20 21:10:00|282.28|279.98|282.13|279.83|282.36|280.06|282.13|279.83|11
1650489010000|2022-04-20 21:10:10|282.12|279.82|282.06|279.76|282.13|279.83|282.06|279.76|6
1650489020000|2022-04-20 21:10:20|282.05|279.75|282.01|279.71|282.05|279.75|281.97|279.67|8
1650489030000|2022-04-20 21:10:30|282|279.7|282|279.7|282|279.7|282|279.7|1
1650489040000|2022-04-20 21:10:40|282.01|279.71|282.01|279.71|282.01|279.71|282.01|279.71|1
1650489060000|2022-04-20 21:11:00|282|279.7|282|279.7|282.01|279.71|282|279.7|5
1650489080000|2022-04-20 21:11:20|282.01|279.71|282|279.7|282.01|279.71|282|279.7|2
1650489090000|2022-04-20 21:11:30|281.94|279.64|281.7|279.4|281.94|279.64|281.7|279.4|14
1650489100000|2022-04-20 21:11:40|281.71|279.41|281.69|279.39|281.71|279.41|281.69|279.39|4
1650489110000|2022-04-20 21:11:50|281.73|279.43|281.69|279.39|281.74|279.44|281.69|279.39|6
1650489120000|2022-04-20 21:12:00|281.68|279.38|281.69|279.39|281.69|279.39|281.66|279.36|9
1650489130000|2022-04-20 21:12:10|281.68|279.38|281.59|279.29|281.69|279.39|281.59|279.29|15
1650489140000|2022-04-20 21:12:20|281.58|279.28|281.65|279.35|281.65|279.35|281.52|279.22|16
1650489150000|2022-04-20 21:12:30|281.64|279.34|281.8|279.5|281.8|279.5|281.64|279.34|12
1650489160000|2022-04-20 21:12:40|281.85|279.55|281.9|279.6|281.9|279.6|281.84|279.54|7
1650489170000|2022-04-20 21:12:50|281.92|279.62|281.95|279.65|281.96|279.66|281.9|279.6|6
1650489180000|2022-04-20 21:13:00|281.97|279.67|281.95|279.65|281.99|279.69|281.93|279.63|11
1650489190000|2022-04-20 21:13:10|281.84|279.54|281.87|279.57|281.89|279.59|281.84|279.54|8
1650489200000|2022-04-20 21:13:20|281.88|279.58|281.84|279.54|281.89|279.59|281.84|279.54|9
1650489210000|2022-04-20 21:13:30|281.83|279.53|281.77|279.47|281.83|279.53|281.77|279.47|4
1650489240000|2022-04-20 21:14:00|281.74|279.44|281.95|279.65|281.95|279.65|281.74|279.44|10
1650489250000|2022-04-20 21:14:10|281.97|279.67|282.01|279.71|282.01|279.71|281.95|279.65|6
1650489260000|2022-04-20 21:14:20|282.02|279.72|281.92|279.62|282.02|279.72|281.92|279.62|7
1650489270000|2022-04-20 21:14:30|281.91|279.61|281.9|279.6|281.91|279.61|281.87|279.57|9
1650489280000|2022-04-20 21:14:40|281.88|279.58|281.87|279.57|281.92|279.62|281.87|279.57|6
1650489290000|2022-04-20 21:14:50|281.88|279.58|281.83|279.53|281.88|279.58|281.82|279.52|3
1650489300000|2022-04-20 21:15:00|281.81|279.51|281.62|279.32|281.81|279.51|281.62|279.32|13
1650489310000|2022-04-20 21:15:10|281.6|279.3|281.46|279.16|281.61|279.31|281.46|279.16|14
1650489320000|2022-04-20 21:15:20|281.45|279.15|281.45|279.15|281.48|279.18|281.44|279.14|6
1650489330000|2022-04-20 21:15:30|281.41|279.11|281.36|279.06|281.41|279.11|281.36|279.06|4
1650489340000|2022-04-20 21:15:40|281.34|279.04|281.47|279.17|281.5|279.2|281.34|279.04|8
1650489360000|2022-04-20 21:16:00|281.46|279.16|281.58|279.28|281.6|279.3|281.46|279.16|4
1650489370000|2022-04-20 21:16:10|281.59|279.29|281.68|279.38|281.68|279.38|281.59|279.29|10
1650489380000|2022-04-20 21:16:20|281.67|279.37|281.64|279.34|281.67|279.37|281.64|279.34|5
1650489390000|2022-04-20 21:16:30|281.67|279.37|281.54|279.24|281.67|279.37|281.54|279.24|7
1650489400000|2022-04-20 21:16:40|281.59|279.29|281.51|279.21|281.59|279.29|281.51|279.21|5
1650489410000|2022-04-20 21:16:50|281.54|279.24|281.4|279.1|281.54|279.24|281.37|279.07|12
1650489420000|2022-04-20 21:17:00|281.38|279.08|281.23|278.93|281.38|279.08|281.23|278.93|13
1650489430000|2022-04-20 21:17:10|281.22|278.92|280.91|278.61|281.22|278.92|280.91|278.61|15
1650489440000|2022-04-20 21:17:20|280.98|278.68|280.91|278.61|280.98|278.68|280.91|278.61|2
1650489450000|2022-04-20 21:17:30|280.89|278.59|280.89|278.59|280.9|278.6|280.87|278.57|4
1650489460000|2022-04-20 21:17:40|280.9|278.6|280.9|278.6|280.9|278.6|280.9|278.6|1
1650489470000|2022-04-20 21:17:50|280.88|278.58|280.89|278.59|280.89|278.59|280.88|278.58|2
1650489480000|2022-04-20 21:18:00|280.85|278.55|280.9|278.6|280.9|278.6|280.85|278.55|5
1650489490000|2022-04-20 21:18:10|280.91|278.61|280.9|278.6|280.91|278.61|280.9|278.6|2
1650489510000|2022-04-20 21:18:30|280.86|278.56|280.85|278.55|280.86|278.56|280.85|278.55|2
1650489520000|2022-04-20 21:18:40|280.84|278.54|280.78|278.48|280.85|278.55|280.77|278.47|9
1650489530000|2022-04-20 21:18:50|280.79|278.49|280.7|278.4|280.79|278.49|280.7|278.4|6
1650489540000|2022-04-20 21:19:00|280.73|278.43|280.6|278.3|280.75|278.45|280.56|278.26|15
1650489550000|2022-04-20 21:19:10|280.58|278.28|280.54|278.24|280.58|278.28|280.46|278.16|16
1650489560000|2022-04-20 21:19:20|280.55|278.25|280.61|278.31|280.61|278.31|280.51|278.21|8
1650489570000|2022-04-20 21:19:30|280.64|278.34|280.8|278.5|280.82|278.52|280.64|278.34|13
1650489580000|2022-04-20 21:19:40|280.82|278.52|281.31|279.01|281.31|279.01|280.78|278.48|20
1650489590000|2022-04-20 21:19:50|281.33|279.03|281.34|279.04|281.35|279.05|281.31|279.01|8
1650489600000|2022-04-20 21:20:00|281.35|279.05|281.62|279.32|281.67|279.37|281.35|279.05|19
1650489610000|2022-04-20 21:20:10|281.64|279.34|281.63|279.33|281.64|279.34|281.61|279.31|12
1650489620000|2022-04-20 21:20:20|281.62|279.32|281.46|279.16|281.64|279.34|281.42|279.12|11
1650489630000|2022-04-20 21:20:30|281.47|279.17|281.4|279.1|281.47|279.17|281.4|279.1|12
1650489640000|2022-04-20 21:20:40|281.42|279.12|281.39|279.09|281.42|279.12|281.37|279.07|5
1650489650000|2022-04-20 21:20:50|281.41|279.11|281.41|279.11|281.41|279.11|281.41|279.11|1
1650489660000|2022-04-20 21:21:00|281.39|279.09|281.39|279.09|281.41|279.11|281.38|279.08|5
1650489670000|2022-04-20 21:21:10|281.4|279.1|281.39|279.09|281.4|279.1|281.36|279.06|8
1650489680000|2022-04-20 21:21:20|281.37|279.07|281.39|279.09|281.4|279.1|281.36|279.06|5
1650489690000|2022-04-20 21:21:30|281.41|279.11|281.39|279.09|281.41|279.11|281.37|279.07|7
1650489710000|2022-04-20 21:21:50|281.38|279.08|281.39|279.09|281.41|279.11|281.38|279.08|6
1650489720000|2022-04-20 21:22:00|281.45|279.15|281.59|279.29|281.61|279.31|281.45|279.15|11
1650489730000|2022-04-20 21:22:10|281.61|279.31|281.45|279.15|281.63|279.33|281.45|279.15|11
1650489740000|2022-04-20 21:22:20|281.44|279.14|281.41|279.11|281.44|279.14|281.4|279.1|4
1650489750000|2022-04-20 21:22:30|281.42|279.12|281.37|279.07|281.42|279.12|281.37|279.07|11
1650489760000|2022-04-20 21:22:40|281.39|279.09|281.4|279.1|281.41|279.11|281.39|279.09|3
1650489770000|2022-04-20 21:22:50|281.39|279.09|281.33|279.03|281.39|279.09|281.33|279.03|4
1650489780000|2022-04-20 21:23:00|281.39|279.09|281.67|279.37|281.69|279.39|281.39|279.09|14
1650489790000|2022-04-20 21:23:10|281.69|279.39|281.75|279.45|281.75|279.45|281.69|279.39|7
1650489800000|2022-04-20 21:23:20|281.74|279.44|281.59|279.29|281.75|279.45|281.59|279.29|13
1650489810000|2022-04-20 21:23:30|281.58|279.28|281.51|279.21|281.61|279.31|281.51|279.21|8
1650489820000|2022-04-20 21:23:40|281.52|279.22|281.58|279.28|281.62|279.32|281.52|279.22|7
1650489830000|2022-04-20 21:23:50|281.57|279.27|281.72|279.42|281.72|279.42|281.57|279.27|4
1650489840000|2022-04-20 21:24:00|281.74|279.44|281.75|279.45|281.76|279.46|281.74|279.44|5
1650489850000|2022-04-20 21:24:10|281.74|279.44|281.74|279.44|281.74|279.44|281.74|279.44|1
1650489860000|2022-04-20 21:24:20|281.73|279.43|281.75|279.45|281.78|279.48|281.73|279.43|6
1650489870000|2022-04-20 21:24:30|281.74|279.44|281.73|279.43|281.76|279.46|281.73|279.43|4
1650489880000|2022-04-20 21:24:40|281.75|279.45|281.74|279.44|281.75|279.45|281.73|279.43|3
1650489890000|2022-04-20 21:24:50|281.77|279.47|281.98|279.68|281.98|279.68|281.74|279.44|15
1650489900000|2022-04-20 21:25:00|282.11|279.81|282.24|279.94|282.34|280.04|282.11|279.81|19
1650489910000|2022-04-20 21:25:10|282.23|279.93|281.87|279.57|282.23|279.93|281.86|279.56|17
1650489920000|2022-04-20 21:25:20|281.88|279.58|281.86|279.56|281.88|279.58|281.85|279.55|12
1650489930000|2022-04-20 21:25:30|281.89|279.59|281.89|279.59|281.9|279.6|281.85|279.55|6
1650489940000|2022-04-20 21:25:40|281.9|279.6|281.98|279.68|282.18|279.88|281.9|279.6|16
1650489950000|2022-04-20 21:25:50|281.97|279.67|282.03|279.73|282.04|279.74|281.88|279.58|19
1650489960000|2022-04-20 21:26:00|282.01|279.71|281.73|279.43|282.01|279.71|281.73|279.43|21
1650489970000|2022-04-20 21:26:10|281.74|279.44|281.78|279.48|281.79|279.49|281.74|279.44|9
1650489980000|2022-04-20 21:26:20|281.79|279.49|281.63|279.33|281.79|279.49|281.63|279.33|10
1650489990000|2022-04-20 21:26:30|281.62|279.32|281.55|279.25|281.62|279.32|281.51|279.21|16
1650490000000|2022-04-20 21:26:40|281.54|279.24|281.52|279.22|281.54|279.24|281.52|279.22|6
1650490010000|2022-04-20 21:26:50|281.53|279.23|281.59|279.29|281.59|279.29|281.53|279.23|8
1650490020000|2022-04-20 21:27:00|281.64|279.34|281.62|279.32|281.64|279.34|281.59|279.29|9
1650490030000|2022-04-20 21:27:10|281.61|279.31|281.63|279.33|281.63|279.33|281.6|279.3|10
1650490040000|2022-04-20 21:27:20|281.6|279.3|281.6|279.3|281.63|279.33|281.6|279.3|4
1650490050000|2022-04-20 21:27:30|281.62|279.32|281.53|279.23|281.62|279.32|281.52|279.22|11
1650490060000|2022-04-20 21:27:40|281.52|279.22|281.55|279.25|281.55|279.25|281.52|279.22|4
1650490070000|2022-04-20 21:27:50|281.52|279.22|281.48|279.18|281.55|279.25|281.47|279.17|11
1650490080000|2022-04-20 21:28:00|281.47|279.17|281.39|279.09|281.48|279.18|281.39|279.09|13
1650490090000|2022-04-20 21:28:10|281.41|279.11|281.79|279.49|281.85|279.55|281.39|279.09|30
1650490100000|2022-04-20 21:28:20|281.78|279.48|281.8|279.5|281.84|279.54|281.78|279.48|13
1650490110000|2022-04-20 21:28:30|281.79|279.49|281.71|279.41|281.79|279.49|281.71|279.41|6
1650490120000|2022-04-20 21:28:40|281.7|279.4|281.66|279.36|281.72|279.42|281.66|279.36|6
1650490130000|2022-04-20 21:28:50|281.67|279.37|281.67|279.37|281.69|279.39|281.65|279.35|5
1650490140000|2022-04-20 21:29:00|281.68|279.38|281.65|279.35|281.71|279.41|281.65|279.35|7
1650490150000|2022-04-20 21:29:10|281.62|279.32|281.54|279.24|281.66|279.36|281.54|279.24|7
1650490160000|2022-04-20 21:29:20|281.52|279.22|281.5|279.2|281.56|279.26|281.5|279.2|9
1650490170000|2022-04-20 21:29:30|281.49|279.19|281.45|279.15|281.49|279.19|281.4|279.1|7
1650490180000|2022-04-20 21:29:40|281.44|279.14|281.34|279.04|281.44|279.14|281.33|279.03|8
1650490190000|2022-04-20 21:29:50|281.41|279.11|281.37|279.07|281.41|279.11|281.37|279.07|4
1650490200000|2022-04-20 21:30:00|281.35|279.05|281.25|278.95|281.37|279.07|281.25|278.95|11
1650490210000|2022-04-20 21:30:10|281.27|278.97|281.23|278.93|281.3|279|281.22|278.92|10
1650490220000|2022-04-20 21:30:20|281.27|278.97|281.22|278.92|281.27|278.97|281.22|278.92|7
1650490230000|2022-04-20 21:30:30|281.26|278.96|281.21|278.91|281.26|278.96|281.2|278.9|8
1650490240000|2022-04-20 21:30:40|281.25|278.95|281.2|278.9|281.25|278.95|281.2|278.9|5
1650490250000|2022-04-20 21:30:50|281.21|278.91|281.2|278.9|281.26|278.96|281.2|278.9|6
1650490260000|2022-04-20 21:31:00|281.21|278.91|281.15|278.85|281.25|278.95|281.13|278.83|13
1650490270000|2022-04-20 21:31:10|281.14|278.84|280.97|278.67|281.18|278.88|280.97|278.67|16
1650490280000|2022-04-20 21:31:20|280.96|278.66|280.9|278.6|280.98|278.68|280.85|278.55|14
1650490290000|2022-04-20 21:31:30|280.84|278.54|280.83|278.53|280.87|278.57|280.82|278.52|8
1650490300000|2022-04-20 21:31:40|280.79|278.49|280.81|278.51|280.86|278.56|280.78|278.48|12
1650490310000|2022-04-20 21:31:50|280.8|278.5|280.68|278.38|280.8|278.5|280.68|278.38|19
1650490320000|2022-04-20 21:32:00|280.67|278.37|280.53|278.23|280.67|278.37|280.53|278.23|13
1650490330000|2022-04-20 21:32:10|280.57|278.27|280.52|278.22|280.57|278.27|280.51|278.21|14
1650490340000|2022-04-20 21:32:20|280.51|278.21|280.51|278.21|280.55|278.25|280.51|278.21|8
1650490350000|2022-04-20 21:32:30|280.5|278.2|280.42|278.12|280.52|278.22|280.42|278.12|12
1650490360000|2022-04-20 21:32:40|280.43|278.13|280.46|278.16|280.46|278.16|280.42|278.12|6
1650490370000|2022-04-20 21:32:50|280.44|278.14|280.4|278.1|280.49|278.19|280.4|278.1|12
1650490380000|2022-04-20 21:33:00|280.41|278.11|280.39|278.09|280.46|278.16|280.39|278.09|8
1650490390000|2022-04-20 21:33:10|280.37|278.07|280.33|278.03|280.43|278.13|280.33|278.03|7
1650490400000|2022-04-20 21:33:20|280.35|278.05|280.33|278.03|280.35|278.05|280.33|278.03|4
1650490410000|2022-04-20 21:33:30|280.34|278.04|280.33|278.03|280.39|278.09|280.3|278|12
1650490420000|2022-04-20 21:33:40|280.34|278.04|280.32|278.02|280.34|278.04|280.32|278.02|5
1650490430000|2022-04-20 21:33:50|280.31|278.01|280.33|278.03|280.34|278.04|280.27|277.97|8
1650490440000|2022-04-20 21:34:00|280.31|278.01|280.11|277.81|280.31|278.01|280.11|277.81|17
1650490450000|2022-04-20 21:34:10|280.1|277.8|280.1|277.8|280.13|277.83|280.09|277.79|13
1650490460000|2022-04-20 21:34:20|280.13|277.83|280.12|277.82|280.13|277.83|280.09|277.79|8
1650490470000|2022-04-20 21:34:30|280.11|277.81|280.12|277.82|280.15|277.85|280.11|277.81|8
1650490480000|2022-04-20 21:34:40|280.1|277.8|280.12|277.82|280.15|277.85|280.09|277.79|10
1650490490000|2022-04-20 21:34:50|280.11|277.81|280.09|277.79|280.12|277.82|280.07|277.77|13
1650490500000|2022-04-20 21:35:00|280.07|277.77|280.06|277.76|280.11|277.81|280.06|277.76|8
1650490510000|2022-04-20 21:35:10|280.09|277.79|280.01|277.71|280.14|277.84|280|277.7|11
1650490520000|2022-04-20 21:35:20|280.02|277.72|279.85|277.55|280.02|277.72|279.85|277.55|9
1650490530000|2022-04-20 21:35:30|279.86|277.56|279.78|277.48|279.86|277.56|279.78|277.48|7
1650490540000|2022-04-20 21:35:40|279.77|277.47|279.7|277.4|279.82|277.52|279.68|277.38|12
1650490550000|2022-04-20 21:35:50|279.73|277.43|279.55|277.25|279.73|277.43|279.55|277.25|8
1650490560000|2022-04-20 21:36:00|279.6|277.3|279.59|277.29|279.64|277.34|279.56|277.26|12
1650490570000|2022-04-20 21:36:10|279.6|277.3|279.61|277.31|279.63|277.33|279.56|277.26|10
1650490580000|2022-04-20 21:36:20|279.63|277.33|279.63|277.33|279.64|277.34|279.61|277.31|5
1650490590000|2022-04-20 21:36:30|279.65|277.35|279.64|277.34|279.66|277.36|279.64|277.34|3
1650490600000|2022-04-20 21:36:40|279.68|277.38|279.67|277.37|279.68|277.38|279.64|277.34|4
1650490610000|2022-04-20 21:36:50|279.68|277.38|279.62|277.32|279.68|277.38|279.62|277.32|9
1650490620000|2022-04-20 21:37:00|279.64|277.34|279.75|277.45|279.75|277.45|279.63|277.33|11
1650490630000|2022-04-20 21:37:10|279.78|277.48|279.75|277.45|279.78|277.48|279.75|277.45|3
1650490640000|2022-04-20 21:37:20|279.8|277.5|279.8|277.5|279.8|277.5|279.8|277.5|1
1650490650000|2022-04-20 21:37:30|279.81|277.51|279.81|277.51|279.81|277.51|279.79|277.49|5
1650490660000|2022-04-20 21:37:40|279.8|277.5|279.8|277.5|279.81|277.51|279.8|277.5|3
1650490670000|2022-04-20 21:37:50|279.77|277.47|279.79|277.49|279.81|277.51|279.75|277.45|8
1650490680000|2022-04-20 21:38:00|279.81|277.51|279.77|277.47|279.81|277.51|279.77|277.47|3
1650490690000|2022-04-20 21:38:10|279.78|277.48|279.78|277.48|279.78|277.48|279.78|277.48|1
1650490700000|2022-04-20 21:38:20|279.77|277.47|279.77|277.47|279.81|277.51|279.77|277.47|6
1650490710000|2022-04-20 21:38:30|279.78|277.48|279.8|277.5|279.8|277.5|279.78|277.48|4
1650490720000|2022-04-20 21:38:40|279.79|277.49|279.79|277.49|279.79|277.49|279.78|277.48|3
1650490730000|2022-04-20 21:38:50|279.78|277.48|279.65|277.35|279.78|277.48|279.65|277.35|6
1650490740000|2022-04-20 21:39:00|279.66|277.36|279.69|277.39|279.7|277.4|279.66|277.36|3
1650490750000|2022-04-20 21:39:10|279.66|277.36|279.65|277.35|279.66|277.36|279.65|277.35|2
1650490760000|2022-04-20 21:39:20|279.64|277.34|279.66|277.36|279.66|277.36|279.6|277.3|8
1650490770000|2022-04-20 21:39:30|279.67|277.37|279.67|277.37|279.67|277.37|279.67|277.37|1
1650490780000|2022-04-20 21:39:40|279.66|277.36|279.66|277.36|279.72|277.42|279.59|277.29|8
1650490790000|2022-04-20 21:39:50|279.67|277.37|279.67|277.37|279.67|277.37|279.67|277.37|1
1650490800000|2022-04-20 21:40:00|279.71|277.41|279.73|277.43|279.73|277.43|279.65|277.35|5
1650490810000|2022-04-20 21:40:10|279.74|277.44|279.74|277.44|279.74|277.44|279.74|277.44|1
1650490820000|2022-04-20 21:40:20|279.77|277.47|279.74|277.44|279.77|277.47|279.74|277.44|2
1650490830000|2022-04-20 21:40:30|279.76|277.46|279.66|277.36|279.76|277.46|279.66|277.36|5
1650490840000|2022-04-20 21:40:40|279.67|277.37|279.65|277.35|279.67|277.37|279.65|277.35|3
1650490850000|2022-04-20 21:40:50|279.64|277.34|279.63|277.33|279.65|277.35|279.63|277.33|6
1650490860000|2022-04-20 21:41:00|279.64|277.34|279.6|277.3|279.64|277.34|279.58|277.28|16
1650490870000|2022-04-20 21:41:10|279.62|277.32|279.61|277.31|279.63|277.33|279.58|277.28|16
1650490880000|2022-04-20 21:41:20|279.59|277.29|279.61|277.31|279.62|277.32|279.59|277.29|6
1650490890000|2022-04-20 21:41:30|279.6|277.3|279.51|277.21|279.6|277.3|279.5|277.2|9
1650490900000|2022-04-20 21:41:40|279.53|277.23|279.51|277.21|279.54|277.24|279.5|277.2|8
1650490910000|2022-04-20 21:41:50|279.48|277.18|279.48|277.18|279.51|277.21|279.48|277.18|3
1650490920000|2022-04-20 21:42:00|279.49|277.19|279.52|277.22|279.53|277.23|279.48|277.18|13
1650490930000|2022-04-20 21:42:10|279.53|277.23|279.53|277.23|279.53|277.23|279.49|277.19|12
1650490940000|2022-04-20 21:42:20|279.54|277.24|279.54|277.24|279.55|277.25|279.54|277.24|3
1650490950000|2022-04-20 21:42:30|279.55|277.25|279.49|277.19|279.57|277.27|279.49|277.19|11
1650490960000|2022-04-20 21:42:40|279.48|277.18|279.46|277.16|279.49|277.19|279.46|277.16|7
1650490970000|2022-04-20 21:42:50|279.47|277.17|279.46|277.16|279.49|277.19|279.46|277.16|6
1650490980000|2022-04-20 21:43:00|279.49|277.19|279.48|277.18|279.49|277.19|279.46|277.16|3
1650490990000|2022-04-20 21:43:10|279.47|277.17|279.46|277.16|279.49|277.19|279.46|277.16|5
1650491000000|2022-04-20 21:43:20|279.49|277.19|279.53|277.23|279.53|277.23|279.47|277.17|7
1650491010000|2022-04-20 21:43:30|279.54|277.24|279.51|277.21|279.55|277.25|279.51|277.21|7
1650491020000|2022-04-20 21:43:40|279.5|277.2|279.46|277.16|279.53|277.23|279.46|277.16|7
1650491030000|2022-04-20 21:43:50|279.47|277.17|279.55|277.25|279.55|277.25|279.47|277.17|5
1650491040000|2022-04-20 21:44:00|279.56|277.26|279.55|277.25|279.56|277.26|279.55|277.25|2
1650491050000|2022-04-20 21:44:10|279.53|277.23|279.55|277.25|279.57|277.27|279.49|277.19|11
1650491060000|2022-04-20 21:44:20|279.56|277.26|279.48|277.18|279.56|277.26|279.48|277.18|5
1650491070000|2022-04-20 21:44:30|279.49|277.19|279.62|277.32|279.62|277.32|279.49|277.19|7
1650491080000|2022-04-20 21:44:40|279.63|277.33|279.5|277.2|279.64|277.34|279.49|277.19|13
1650491090000|2022-04-20 21:44:50|279.51|277.21|279.46|277.16|279.51|277.21|279.46|277.16|3
1650491100000|2022-04-20 21:45:00|279.4|277.1|279.41|277.11|279.49|277.19|279.4|277.1|10
1650491110000|2022-04-20 21:45:10|279.42|277.12|279.08|276.78|279.42|277.12|279.08|276.78|10
1650491120000|2022-04-20 21:45:20|279.11|276.81|279.12|276.82|279.18|276.88|279.09|276.79|17
1650491130000|2022-04-20 21:45:30|279.14|276.84|279.31|277.01|279.32|277.02|279.14|276.84|14
1650491140000|2022-04-20 21:45:40|279.3|277|279.29|276.99|279.3|277|279.29|276.99|6
1650491150000|2022-04-20 21:45:50|279.31|277.01|279.32|277.02|279.34|277.04|279.31|277.01|5
1650491160000|2022-04-20 21:46:00|279.34|277.04|279.29|276.99|279.35|277.05|279.28|276.98|11
1650491170000|2022-04-20 21:46:10|279.28|276.98|279.24|276.94|279.29|276.99|279.23|276.93|6
1650491180000|2022-04-20 21:46:20|279.23|276.93|279.2|276.9|279.25|276.95|279.2|276.9|8
1650491190000|2022-04-20 21:46:30|279.21|276.91|279.24|276.94|279.25|276.95|279.19|276.89|8
1650491200000|2022-04-20 21:46:40|279.25|276.95|279.27|276.97|279.27|276.97|279.24|276.94|6
1650491210000|2022-04-20 21:46:50|279.26|276.96|279.26|276.96|279.26|276.96|279.25|276.95|3
1650491220000|2022-04-20 21:47:00|279.25|276.95|279.28|276.98|279.3|277|279.25|276.95|5
1650491230000|2022-04-20 21:47:10|279.29|276.99|279.36|277.06|279.36|277.06|279.29|276.99|6
1650491240000|2022-04-20 21:47:20|279.37|277.07|279.73|277.43|279.76|277.46|279.36|277.06|23
1650491250000|2022-04-20 21:47:30|279.72|277.42|279.8|277.5|279.8|277.5|279.72|277.42|5
1650491260000|2022-04-20 21:47:40|279.79|277.49|280.22|277.92|280.27|277.97|279.79|277.49|14
1650491270000|2022-04-20 21:47:50|280.26|277.96|280.61|278.31|280.63|278.33|280.26|277.96|18
1650491280000|2022-04-20 21:48:00|280.57|278.27|280.75|278.45|280.76|278.46|280.57|278.27|11
1650491290000|2022-04-20 21:48:10|280.74|278.44|280.89|278.59|280.89|278.59|280.74|278.44|14
1650491300000|2022-04-20 21:48:20|280.91|278.61|281.09|278.79|281.11|278.81|280.89|278.59|12
1650491310000|2022-04-20 21:48:30|281.1|278.8|281.02|278.72|281.12|278.82|281.01|278.71|15
1650491320000|2022-04-20 21:48:40|281.01|278.71|281|278.7|281.01|278.71|280.99|278.69|5
1650491330000|2022-04-20 21:48:50|280.98|278.68|280.86|278.56|281|278.7|280.84|278.54|15
1650491340000|2022-04-20 21:49:00|280.85|278.55|280.85|278.55|280.87|278.57|280.81|278.51|7
1650491350000|2022-04-20 21:49:10|280.91|278.61|280.87|278.57|280.92|278.62|280.8|278.5|20
1650491360000|2022-04-20 21:49:20|280.85|278.55|280.82|278.52|280.89|278.59|280.82|278.52|12
1650491380000|2022-04-20 21:49:40|280.8|278.5|280.8|278.5|280.82|278.52|280.78|278.48|5
1650491390000|2022-04-20 21:49:50|280.79|278.49|280.85|278.55|280.85|278.55|280.77|278.47|7
1650491400000|2022-04-20 21:50:00|280.83|278.53|280.83|278.53|280.86|278.56|280.83|278.53|8
1650491410000|2022-04-20 21:50:10|280.79|278.49|280.6|278.3|280.79|278.49|280.6|278.3|14
1650491420000|2022-04-20 21:50:20|280.59|278.29|280.55|278.25|280.59|278.29|280.54|278.24|9
1650491430000|2022-04-20 21:50:30|280.54|278.24|280.43|278.13|280.54|278.24|280.42|278.12|10
1650491440000|2022-04-20 21:50:40|280.42|278.12|280.43|278.13|280.43|278.13|280.42|278.12|2
1650491450000|2022-04-20 21:50:50|280.44|278.14|280.47|278.17|280.47|278.17|280.44|278.14|2
1650491460000|2022-04-20 21:51:00|280.46|278.16|280.46|278.16|280.49|278.19|280.46|278.16|8
1650491470000|2022-04-20 21:51:10|280.49|278.19|280.46|278.16|280.49|278.19|280.46|278.16|8
1650491480000|2022-04-20 21:51:20|280.45|278.15|281.28|278.98|281.29|278.99|280.45|278.15|18
1650491490000|2022-04-20 21:51:30|281.27|278.97|281.38|279.08|281.39|279.09|281.27|278.97|5
1650491500000|2022-04-20 21:51:40|281.36|279.06|281.46|279.16|281.47|279.17|281.31|279.01|12
1650491510000|2022-04-20 21:51:50|281.45|279.15|281.58|279.28|281.62|279.32|281.44|279.14|7
1650491520000|2022-04-20 21:52:00|281.59|279.29|281.65|279.35|281.74|279.44|281.59|279.29|14
1650491530000|2022-04-20 21:52:10|281.63|279.33|281.29|278.99|281.63|279.33|281.28|278.98|15
1650491540000|2022-04-20 21:52:20|281.27|278.97|281.35|279.05|281.37|279.07|281.27|278.97|9
1650491550000|2022-04-20 21:52:30|281.36|279.06|281.4|279.1|281.44|279.14|281.35|279.05|13
1650491560000|2022-04-20 21:52:40|281.44|279.14|281.39|279.09|281.44|279.14|281.36|279.06|13
1650491570000|2022-04-20 21:52:50|281.38|279.08|281.35|279.05|281.38|279.08|281.35|279.05|7
1650491580000|2022-04-20 21:53:00|281.34|279.04|281.32|279.02|281.37|279.07|281.32|279.02|5
1650491590000|2022-04-20 21:53:10|281.35|279.05|281.3|279|281.35|279.05|281.3|279|3
1650491600000|2022-04-20 21:53:20|281.28|278.98|281.06|278.76|281.28|278.98|281.04|278.74|8
1650491610000|2022-04-20 21:53:30|281.09|278.79|280.94|278.64|281.16|278.86|280.93|278.63|14
1650491620000|2022-04-20 21:53:40|280.96|278.66|280.92|278.62|280.96|278.66|280.92|278.62|13
1650491630000|2022-04-20 21:53:50|280.93|278.63|280.94|278.64|281|278.7|280.93|278.63|8
1650491640000|2022-04-20 21:54:00|280.93|278.63|280.91|278.61|280.95|278.65|280.91|278.61|7
1650491650000|2022-04-20 21:54:10|280.92|278.62|280.95|278.65|281.03|278.73|280.91|278.61|11
1650491660000|2022-04-20 21:54:20|281|278.7|281.23|278.93|281.25|278.95|281|278.7|16
1650491670000|2022-04-20 21:54:30|281.24|278.94|281.27|278.97|281.27|278.97|281.24|278.94|7
1650491680000|2022-04-20 21:54:40|281.25|278.95|281.28|278.98|281.29|278.99|281.25|278.95|4
1650491690000|2022-04-20 21:54:50|281.33|279.03|281.39|279.09|281.42|279.12|281.28|278.98|13
1650491700000|2022-04-20 21:55:00|281.43|279.13|281.39|279.09|281.48|279.18|281.36|279.06|15
1650491710000|2022-04-20 21:55:10|281.35|279.05|281.22|278.92|281.35|279.05|281.22|278.92|15
1650491720000|2022-04-20 21:55:20|281.21|278.91|281.17|278.87|281.21|278.91|281.17|278.87|4
1650491730000|2022-04-20 21:55:30|281.2|278.9|280.96|278.66|281.2|278.9|280.95|278.65|11
1650491740000|2022-04-20 21:55:40|280.95|278.65|281.08|278.78|281.12|278.82|280.94|278.64|12
1650491750000|2022-04-20 21:55:50|281.12|278.82|281.1|278.8|281.14|278.84|281.01|278.71|13
1650491760000|2022-04-20 21:56:00|281.09|278.79|281.17|278.87|281.17|278.87|281.09|278.79|9
1650491770000|2022-04-20 21:56:10|281.18|278.88|281.1|278.8|281.18|278.88|281.1|278.8|7
1650491780000|2022-04-20 21:56:20|281.11|278.81|281.17|278.87|281.21|278.91|281.11|278.81|11
1650491790000|2022-04-20 21:56:30|281.2|278.9|281.15|278.85|281.2|278.9|281.15|278.85|3
1650491800000|2022-04-20 21:56:40|281.16|278.86|281.21|278.91|281.21|278.91|281.16|278.86|6
1650491810000|2022-04-20 21:56:50|281.2|278.9|281.2|278.9|281.2|278.9|281.2|278.9|1
1650491820000|2022-04-20 21:57:00|281.18|278.88|281.16|278.86|281.18|278.88|281.15|278.85|3
1650491830000|2022-04-20 21:57:10|281.15|278.85|281.18|278.88|281.18|278.88|281.14|278.84|8
1650491840000|2022-04-20 21:57:20|281.15|278.85|281.64|279.34|281.66|279.36|281.15|278.85|17
1650491850000|2022-04-20 21:57:30|281.63|279.33|281.22|278.92|281.69|279.39|281.22|278.92|10
1650491860000|2022-04-20 21:57:40|281.2|278.9|281.09|278.79|281.2|278.9|281.04|278.74|15
1650491870000|2022-04-20 21:57:50|281.1|278.8|281.29|278.99|281.31|279.01|281.1|278.8|17
1650491880000|2022-04-20 21:58:00|281.3|279|281.25|278.95|281.3|279|281.18|278.88|10
1650491890000|2022-04-20 21:58:10|281.23|278.93|281.22|278.92|281.24|278.94|281.2|278.9|7
1650491900000|2022-04-20 21:58:20|281.23|278.93|281.36|279.06|281.38|279.08|281.23|278.93|18
1650491910000|2022-04-20 21:58:30|281.37|279.07|281.34|279.04|281.37|279.07|281.34|279.04|4
1650491920000|2022-04-20 21:58:40|281.36|279.06|281.35|279.05|281.36|279.06|281.35|279.05|2
1650491930000|2022-04-20 21:58:50|281.34|279.04|281.3|279|281.34|279.04|281.3|279|8
1650491940000|2022-04-20 21:59:00|281.27|278.97|281.05|278.75|281.27|278.97|281.05|278.75|13
1650491950000|2022-04-20 21:59:10|281.03|278.73|280.96|278.66|281.03|278.73|280.96|278.66|4
1650491960000|2022-04-20 21:59:20|280.97|278.67|280.95|278.65|281|278.7|280.92|278.62|12
1650491970000|2022-04-20 21:59:30|280.94|278.64|280.97|278.67|280.98|278.68|280.93|278.63|8
1650491980000|2022-04-20 21:59:40|280.96|278.66|280.96|278.66|280.96|278.66|280.93|278.63|3
1650492000000|2022-04-20 22:00:00|280.98|278.68|281.34|279.04|281.36|279.06|280.97|278.67|13
1650492010000|2022-04-20 22:00:10|281.39|279.09|281.65|279.35|281.65|279.35|281.39|279.09|17
1650492020000|2022-04-20 22:00:20|281.62|279.32|281.46|279.16|281.62|279.32|281.45|279.15|12
1650492030000|2022-04-20 22:00:30|281.45|279.15|281.38|279.08|281.45|279.15|281.38|279.08|10
1650492040000|2022-04-20 22:00:40|281.37|279.07|281.41|279.11|281.44|279.14|281.32|279.02|18
1650492050000|2022-04-20 22:00:50|281.4|279.1|281.39|279.09|281.46|279.16|281.39|279.09|15
1650492060000|2022-04-20 22:01:00|281.38|279.08|281.38|279.08|281.42|279.12|281.37|279.07|7
1650492070000|2022-04-20 22:01:10|281.41|279.11|281.39|279.09|281.41|279.11|281.39|279.09|2
1650492080000|2022-04-20 22:01:20|281.41|279.11|281.42|279.12|281.42|279.12|281.41|279.11|2
1650492090000|2022-04-20 22:01:30|281.43|279.13|281.45|279.15|281.46|279.16|281.42|279.12|5
1650492100000|2022-04-20 22:01:40|281.46|279.16|281.49|279.19|281.49|279.19|281.46|279.16|8
1650492110000|2022-04-20 22:01:50|281.52|279.22|281.51|279.21|281.52|279.22|281.49|279.19|4
1650492120000|2022-04-20 22:02:00|281.5|279.2|281.08|278.78|281.55|279.25|281.08|278.78|17
1650492130000|2022-04-20 22:02:10|281.1|278.8|281.05|278.75|281.1|278.8|280.9|278.6|24
1650492140000|2022-04-20 22:02:20|281.04|278.74|281.03|278.73|281.06|278.76|280.99|278.69|11
1650492150000|2022-04-20 22:02:30|281.05|278.75|281.03|278.73|281.05|278.75|281.02|278.72|9
1650492160000|2022-04-20 22:02:40|281.05|278.75|281.12|278.82|281.12|278.82|281.05|278.75|4
1650492170000|2022-04-20 22:02:50|281.14|278.84|281.14|278.84|281.15|278.85|281.14|278.84|3
1650492180000|2022-04-20 22:03:00|281.13|278.83|281.12|278.82|281.14|278.84|281.11|278.81|10
1650492190000|2022-04-20 22:03:10|281.14|278.84|281.26|278.96|281.3|279|281.14|278.84|12
1650492200000|2022-04-20 22:03:20|281.27|278.97|281.24|278.94|281.27|278.97|281.24|278.94|5
1650492210000|2022-04-20 22:03:30|281.23|278.93|281.06|278.76|281.23|278.93|281.05|278.75|12
1650492220000|2022-04-20 22:03:40|281.05|278.75|280.96|278.66|281.05|278.75|280.94|278.64|13
1650492230000|2022-04-20 22:03:50|280.95|278.65|280.93|278.63|280.95|278.65|280.93|278.63|3
1650492240000|2022-04-20 22:04:00|280.96|278.66|280.96|278.66|280.96|278.66|280.94|278.64|3
1650492250000|2022-04-20 22:04:10|280.95|278.65|280.89|278.59|280.96|278.66|280.88|278.58|11
1650492260000|2022-04-20 22:04:20|280.88|278.58|280.94|278.64|280.94|278.64|280.88|278.58|5
1650492270000|2022-04-20 22:04:30|280.93|278.63|280.91|278.61|280.93|278.63|280.91|278.61|3
1650492280000|2022-04-20 22:04:40|280.98|278.68|281.37|279.07|281.4|279.1|280.94|278.64|18
1650492290000|2022-04-20 22:04:50|281.36|279.06|280.95|278.65|281.39|279.09|280.92|278.62|19
1650492300000|2022-04-20 22:05:00|280.99|278.69|281.27|278.97|281.32|279.02|280.99|278.69|19
1650492310000|2022-04-20 22:05:10|281.24|278.94|281.44|279.14|281.44|279.14|281.08|278.78|18
1650492320000|2022-04-20 22:05:20|281.47|279.17|281.7|279.4|281.81|279.51|281.37|279.07|28
1650492330000|2022-04-20 22:05:30|281.73|279.43|281.77|279.47|281.92|279.62|281.69|279.39|19
1650492340000|2022-04-20 22:05:40|281.88|279.58|281.75|279.45|281.88|279.58|281.73|279.43|14
1650492350000|2022-04-20 22:05:50|281.74|279.44|281.79|279.49|281.8|279.5|281.74|279.44|6
1650492360000|2022-04-20 22:06:00|281.77|279.47|281.72|279.42|281.87|279.57|281.72|279.42|13
1650492370000|2022-04-20 22:06:10|281.73|279.43|282.28|279.98|282.28|279.98|281.73|279.43|12
1650492380000|2022-04-20 22:06:20|282.27|279.97|282.28|279.98|282.38|280.08|282.2|279.9|12
1650492390000|2022-04-20 22:06:30|282.27|279.97|282.24|279.94|282.29|279.99|282.24|279.94|5
1650492400000|2022-04-20 22:06:40|282.23|279.93|282.25|279.95|282.31|280.01|282.23|279.93|16
1650492410000|2022-04-20 22:06:50|282.21|279.91|282.22|279.92|282.27|279.97|282.21|279.91|4
1650492420000|2022-04-20 22:07:00|282.21|279.91|282.16|279.86|282.26|279.96|282.16|279.86|7
1650492430000|2022-04-20 22:07:10|282.18|279.88|281.95|279.65|282.18|279.88|281.94|279.64|10
1650492440000|2022-04-20 22:07:20|281.98|279.68|281.95|279.65|281.98|279.68|281.93|279.63|4
1650492450000|2022-04-20 22:07:30|281.94|279.64|281.93|279.63|281.97|279.67|281.93|279.63|6
1650492460000|2022-04-20 22:07:40|281.95|279.65|281.93|279.63|281.98|279.68|281.93|279.63|5
1650492470000|2022-04-20 22:07:50|281.95|279.65|282.27|279.97|282.28|279.98|281.95|279.65|12
1650492480000|2022-04-20 22:08:00|282.26|279.96|282.28|279.98|282.32|280.02|282.25|279.95|11
1650492500000|2022-04-20 22:08:20|282.3|280|281.54|279.24|282.3|280|281.54|279.24|22
1650492510000|2022-04-20 22:08:30|281.53|279.23|281.57|279.27|281.6|279.3|281.53|279.23|6
1650492520000|2022-04-20 22:08:40|281.61|279.31|281.72|279.42|281.72|279.42|281.52|279.22|10
1650492530000|2022-04-20 22:08:50|281.73|279.43|281.77|279.47|281.81|279.51|281.73|279.43|8
1650492540000|2022-04-20 22:09:00|281.8|279.5|281.63|279.33|281.84|279.54|281.63|279.33|17
1650492550000|2022-04-20 22:09:10|281.64|279.34|281.66|279.36|281.71|279.41|281.62|279.32|6
1650492560000|2022-04-20 22:09:20|281.65|279.35|281.51|279.21|281.67|279.37|281.51|279.21|14
1650492570000|2022-04-20 22:09:30|281.5|279.2|281.5|279.2|281.52|279.22|281.48|279.18|10
1650492580000|2022-04-20 22:09:40|281.49|279.19|281.59|279.29|281.6|279.3|281.49|279.19|16
1650492590000|2022-04-20 22:09:50|281.58|279.28|281.73|279.43|281.86|279.56|281.58|279.28|20
1650492600000|2022-04-20 22:10:00|281.75|279.45|281.74|279.44|281.79|279.49|281.71|279.41|15
1650492610000|2022-04-20 22:10:10|281.73|279.43|281.64|279.34|281.73|279.43|281.59|279.29|14
1650492620000|2022-04-20 22:10:20|281.62|279.32|281.61|279.31|281.62|279.32|281.58|279.28|7
1650492630000|2022-04-20 22:10:30|281.6|279.3|281.6|279.3|281.6|279.3|281.59|279.29|3
1650492640000|2022-04-20 22:10:40|281.58|279.28|281.53|279.23|281.58|279.28|281.52|279.22|8
1650492650000|2022-04-20 22:10:50|281.52|279.22|281.4|279.1|281.52|279.22|281.4|279.1|13
1650492660000|2022-04-20 22:11:00|281.41|279.11|281.39|279.09|281.45|279.15|281.38|279.08|9
1650492670000|2022-04-20 22:11:10|281.4|279.1|281.4|279.1|281.4|279.1|281.39|279.09|13
1650492680000|2022-04-20 22:11:20|281.39|279.09|281.37|279.07|281.45|279.15|281.34|279.04|14
1650492690000|2022-04-20 22:11:30|281.34|279.04|281.39|279.09|281.39|279.09|281.32|279.02|14
1650492700000|2022-04-20 22:11:40|281.37|279.07|281.36|279.06|281.38|279.08|281.33|279.03|8
1650492710000|2022-04-20 22:11:50|281.33|279.03|281.37|279.07|281.37|279.07|281.33|279.03|13
1650492720000|2022-04-20 22:12:00|281.39|279.09|281.45|279.15|281.45|279.15|281.39|279.09|7
1650492730000|2022-04-20 22:12:10|281.46|279.16|281.74|279.44|281.74|279.44|281.46|279.16|21
1650492740000|2022-04-20 22:12:20|281.7|279.4|282.17|279.87|282.18|279.88|281.69|279.39|19
1650492750000|2022-04-20 22:12:30|282.13|279.83|282.29|279.99|282.38|280.08|282.12|279.82|22
1650492760000|2022-04-20 22:12:40|282.28|279.98|281.93|279.63|282.28|279.98|281.82|279.52|17
1650492770000|2022-04-20 22:12:50|281.94|279.64|281.84|279.54|281.95|279.65|281.84|279.54|14
1650492780000|2022-04-20 22:13:00|281.83|279.53|281.86|279.56|281.88|279.58|281.82|279.52|8
1650492790000|2022-04-20 22:13:10|281.94|279.64|281.8|279.5|281.95|279.65|281.76|279.46|17
1650492800000|2022-04-20 22:13:20|281.74|279.44|281.68|279.38|281.74|279.44|281.67|279.37|10
1650492810000|2022-04-20 22:13:30|281.67|279.37|281.63|279.33|281.7|279.4|281.63|279.33|10
1650492820000|2022-04-20 22:13:40|281.62|279.32|281.66|279.36|281.66|279.36|281.62|279.32|3
1650492830000|2022-04-20 22:13:50|281.65|279.35|281.63|279.33|281.66|279.36|281.63|279.33|3
1650492840000|2022-04-20 22:14:00|281.55|279.25|281.45|279.15|281.55|279.25|281.37|279.07|15
1650492850000|2022-04-20 22:14:10|281.44|279.14|281.39|279.09|281.47|279.17|281.38|279.08|10
1650492860000|2022-04-20 22:14:20|281.38|279.08|281.4|279.1|281.41|279.11|281.36|279.06|8
1650492870000|2022-04-20 22:14:30|281.41|279.11|281.39|279.09|281.41|279.11|281.37|279.07|5
1650492880000|2022-04-20 22:14:40|281.37|279.07|281.38|279.08|281.38|279.08|281.31|279.01|4
1650492890000|2022-04-20 22:14:50|281.36|279.06|281.37|279.07|281.38|279.08|281.36|279.06|4
1650492900000|2022-04-20 22:15:00|281.38|279.08|281.28|278.98|281.38|279.08|281.28|278.98|9
1650492910000|2022-04-20 22:15:10|281.27|278.97|281.26|278.96|281.32|279.02|281.26|278.96|6
1650492920000|2022-04-20 22:15:20|281.25|278.95|281.28|278.98|281.3|279|281.25|278.95|7
1650492930000|2022-04-20 22:15:30|281.29|278.99|281.31|279.01|281.32|279.02|281.29|278.99|6
1650492940000|2022-04-20 22:15:40|281.3|279|281.31|279.01|281.32|279.02|281.3|279|4
1650492950000|2022-04-20 22:15:50|281.35|279.05|281.35|279.05|281.35|279.05|281.31|279.01|5
1650492960000|2022-04-20 22:16:00|281.34|279.04|281.58|279.28|281.6|279.3|281.34|279.04|15
1650492970000|2022-04-20 22:16:10|281.61|279.31|281.43|279.13|281.61|279.31|281.42|279.12|11
1650492980000|2022-04-20 22:16:20|281.4|279.1|281.39|279.09|281.42|279.12|281.34|279.04|8
1650492990000|2022-04-20 22:16:30|281.41|279.11|281.43|279.13|281.52|279.22|281.41|279.11|13
1650493000000|2022-04-20 22:16:40|281.42|279.12|281.49|279.19|281.5|279.2|281.41|279.11|12
1650493010000|2022-04-20 22:16:50|281.5|279.2|281.55|279.25|281.58|279.28|281.49|279.19|11
1650493020000|2022-04-20 22:17:00|281.51|279.21|281.53|279.23|281.57|279.27|281.51|279.21|9
1650493030000|2022-04-20 22:17:10|281.52|279.22|281.53|279.23|281.53|279.23|281.52|279.22|2
1650493040000|2022-04-20 22:17:20|281.52|279.22|281.39|279.09|281.53|279.23|281.37|279.07|12
1650493050000|2022-04-20 22:17:30|281.38|279.08|281.41|279.11|281.41|279.11|281.37|279.07|13
1650493060000|2022-04-20 22:17:40|281.39|279.09|281.39|279.09|281.42|279.12|281.32|279.02|16
1650493070000|2022-04-20 22:17:50|281.4|279.1|281.37|279.07|281.45|279.15|281.37|279.07|10
1650493080000|2022-04-20 22:18:00|281.39|279.09|281.35|279.05|281.39|279.09|281.35|279.05|6
1650493090000|2022-04-20 22:18:10|281.37|279.07|281.34|279.04|281.37|279.07|281.33|279.03|5
1650493100000|2022-04-20 22:18:20|281.33|279.03|281.35|279.05|281.4|279.1|281.33|279.03|5
1650493110000|2022-04-20 22:18:30|281.39|279.09|281.47|279.17|281.47|279.17|281.37|279.07|14
1650493120000|2022-04-20 22:18:40|281.44|279.14|281.53|279.23|281.55|279.25|281.44|279.14|9
1650493130000|2022-04-20 22:18:50|281.51|279.21|281.47|279.17|281.51|279.21|281.45|279.15|12
1650493140000|2022-04-20 22:19:00|281.46|279.16|281.41|279.11|281.46|279.16|281.41|279.11|9
1650493150000|2022-04-20 22:19:10|281.4|279.1|280.86|278.56|281.42|279.12|280.86|278.56|18
1650493160000|2022-04-20 22:19:20|280.84|278.54|280.55|278.25|280.84|278.54|280.55|278.25|17
1650493170000|2022-04-20 22:19:30|280.54|278.24|280.5|278.2|280.56|278.26|280.49|278.19|20
1650493180000|2022-04-20 22:19:40|280.52|278.22|280.19|277.89|280.52|278.22|280.19|277.89|17
1650493190000|2022-04-20 22:19:50|280.2|277.9|280.04|277.74|280.2|277.9|280.03|277.73|15
1650493200000|2022-04-20 22:20:00|280.03|277.73|279.88|277.58|280.04|277.74|279.88|277.58|15
1650493210000|2022-04-20 22:20:10|279.86|277.56|280|277.7|280.01|277.71|279.85|277.55|14
1650493220000|2022-04-20 22:20:20|280.05|277.75|280.26|277.96|280.26|277.96|280.01|277.71|9
1650493230000|2022-04-20 22:20:30|280.27|277.97|280.51|278.21|280.52|278.22|280.22|277.92|16
1650493240000|2022-04-20 22:20:40|280.55|278.25|280.67|278.37|280.67|278.37|280.51|278.21|18
1650493250000|2022-04-20 22:20:50|280.68|278.38|280.74|278.44|280.77|278.47|280.67|278.37|12
1650493260000|2022-04-20 22:21:00|280.66|278.36|280.77|278.47|280.77|278.47|280.63|278.33|16
1650493270000|2022-04-20 22:21:10|280.75|278.45|280.72|278.42|280.79|278.49|280.71|278.41|9
1650493280000|2022-04-20 22:21:20|280.71|278.41|280.51|278.21|280.74|278.44|280.51|278.21|8
1650493290000|2022-04-20 22:21:30|280.5|278.2|280.19|277.89|280.5|278.2|280.16|277.86|11
1650493300000|2022-04-20 22:21:40|280.18|277.88|279.82|277.52|280.18|277.88|279.79|277.49|21
1650493310000|2022-04-20 22:21:50|279.84|277.54|279.79|277.49|279.9|277.6|279.79|277.49|10
1650493320000|2022-04-20 22:22:00|279.8|277.5|279.76|277.46|279.82|277.52|279.74|277.44|10
1650493330000|2022-04-20 22:22:10|279.75|277.45|279.62|277.32|279.76|277.46|279.55|277.25|14
1650493340000|2022-04-20 22:22:20|279.66|277.36|279.57|277.27|279.73|277.43|279.55|277.25|10
1650493350000|2022-04-20 22:22:30|279.6|277.3|279.75|277.45|279.77|277.47|279.6|277.3|17
1650493360000|2022-04-20 22:22:40|279.74|277.44|279.74|277.44|279.77|277.47|279.74|277.44|13
1650493370000|2022-04-20 22:22:50|279.75|277.45|279.6|277.3|279.76|277.46|279.59|277.29|8
1650493380000|2022-04-20 22:23:00|279.61|277.31|279.66|277.36|279.72|277.42|279.61|277.31|16
1650493390000|2022-04-20 22:23:10|279.65|277.35|279.64|277.34|279.67|277.37|279.63|277.33|7
1650493400000|2022-04-20 22:23:20|279.65|277.35|279.78|277.48|279.78|277.48|279.63|277.33|14
1650493410000|2022-04-20 22:23:30|279.83|277.53|279.74|277.44|279.85|277.55|279.72|277.42|17
1650493420000|2022-04-20 22:23:40|279.7|277.4|279.75|277.45|279.75|277.45|279.69|277.39|7
1650493430000|2022-04-20 22:23:50|279.76|277.46|279.66|277.36|279.76|277.46|279.66|277.36|9
1650493440000|2022-04-20 22:24:00|279.65|277.35|279.73|277.43|279.76|277.46|279.61|277.31|8
1650493450000|2022-04-20 22:24:10|279.74|277.44|279.76|277.46|279.76|277.46|279.73|277.43|3
1650493460000|2022-04-20 22:24:20|279.75|277.45|279.3|277|279.75|277.45|279.28|276.98|23
1650493470000|2022-04-20 22:24:30|279.32|277.02|279.19|276.89|279.33|277.03|279.16|276.86|13
1650493480000|2022-04-20 22:24:40|279.18|276.88|279.16|276.86|279.18|276.88|279.16|276.86|3
1650493490000|2022-04-20 22:24:50|279.17|276.87|279.19|276.89|279.23|276.93|279.15|276.85|9
1650493500000|2022-04-20 22:25:00|279.17|276.87|279.56|277.26|279.56|277.26|279.17|276.87|19
1650493510000|2022-04-20 22:25:10|279.55|277.25|279.39|277.09|279.56|277.26|279.38|277.08|22
1650493520000|2022-04-20 22:25:20|279.4|277.1|279.4|277.1|279.41|277.11|279.35|277.05|16
1650493530000|2022-04-20 22:25:30|279.39|277.09|279.48|277.18|279.5|277.2|279.39|277.09|8
1650493540000|2022-04-20 22:25:40|279.49|277.19|279.46|277.16|279.51|277.21|279.46|277.16|7
1650493550000|2022-04-20 22:25:50|279.48|277.18|279.47|277.17|279.49|277.19|279.47|277.17|5
1650493560000|2022-04-20 22:26:00|279.46|277.16|279.33|277.03|279.47|277.17|279.3|277|18
1650493570000|2022-04-20 22:26:10|279.32|277.02|279.39|277.09|279.39|277.09|279.32|277.02|10
1650493580000|2022-04-20 22:26:20|279.37|277.07|279.34|277.04|279.44|277.14|279.34|277.04|12
1650493590000|2022-04-20 22:26:30|279.32|277.02|279.35|277.05|279.35|277.05|279.32|277.02|9
1650493610000|2022-04-20 22:26:50|279.36|277.06|279.3|277|279.36|277.06|279.29|276.99|8
1650493620000|2022-04-20 22:27:00|279.31|277.01|279.29|276.99|279.31|277.01|279.26|276.96|6
1650493630000|2022-04-20 22:27:10|279.3|277|279.3|277|279.31|277.01|279.26|276.96|9
1650493640000|2022-04-20 22:27:20|279.29|276.99|279.17|276.87|279.29|276.99|279.16|276.86|9
1650493650000|2022-04-20 22:27:30|279.15|276.85|278.83|276.53|279.15|276.85|278.81|276.51|23
1650493660000|2022-04-20 22:27:40|278.81|276.51|278.86|276.56|278.86|276.56|278.78|276.48|13
1650493670000|2022-04-20 22:27:50|278.84|276.54|278.86|276.56|278.91|276.61|278.84|276.54|15
1650493680000|2022-04-20 22:28:00|278.85|276.55|278.61|276.31|278.88|276.58|278.61|276.31|13
1650493690000|2022-04-20 22:28:10|278.6|276.3|278.36|276.06|278.6|276.3|278.36|276.06|17
1650493700000|2022-04-20 22:28:20|278.34|276.04|278.51|276.21|278.53|276.23|278.34|276.04|17
1650493710000|2022-04-20 22:28:30|278.52|276.22|278.33|276.03|278.57|276.27|278.33|276.03|27
1650493720000|2022-04-20 22:28:40|278.34|276.04|278.53|276.23|278.54|276.24|278.34|276.04|16
1650493730000|2022-04-20 22:28:50|278.52|276.22|278.67|276.37|278.69|276.39|278.52|276.22|15
1650493740000|2022-04-20 22:29:00|278.68|276.38|278.74|276.44|278.77|276.47|278.67|276.37|13
1650493750000|2022-04-20 22:29:10|278.77|276.47|278.76|276.46|278.78|276.48|278.74|276.44|5
1650493760000|2022-04-20 22:29:20|278.74|276.44|278.99|276.69|278.99|276.69|278.7|276.4|13
1650493770000|2022-04-20 22:29:30|278.98|276.68|279.46|277.16|279.46|277.16|278.98|276.68|15
1650493780000|2022-04-20 22:29:40|279.47|277.17|279.63|277.33|279.64|277.34|279.47|277.17|9
1650493790000|2022-04-20 22:29:50|279.64|277.34|279.5|277.2|279.64|277.34|279.31|277.01|14
1650493800000|2022-04-20 22:30:00|279.48|277.18|279.29|276.99|279.49|277.19|279.17|276.87|25
1650493810000|2022-04-20 22:30:10|279.28|276.98|279.5|277.2|279.51|277.21|279.26|276.96|13
1650493820000|2022-04-20 22:30:20|279.51|277.21|279.3|277|279.51|277.21|279.3|277|12
1650493830000|2022-04-20 22:30:30|279.31|277.01|279.06|276.76|279.31|277.01|279.05|276.75|17
1650493840000|2022-04-20 22:30:40|279.05|276.75|279.08|276.78|279.08|276.78|279.05|276.75|6
1650493850000|2022-04-20 22:30:50|279.07|276.77|279.02|276.72|279.09|276.79|279|276.7|12
1650493860000|2022-04-20 22:31:00|279.01|276.71|279.12|276.82|279.12|276.82|279|276.7|13
1650493870000|2022-04-20 22:31:10|279.15|276.85|279.24|276.94|279.26|276.96|279.14|276.84|12
1650493880000|2022-04-20 22:31:20|279.25|276.95|279.24|276.94|279.26|276.96|279.24|276.94|8
1650493890000|2022-04-20 22:31:30|279.27|276.97|279.27|276.97|279.28|276.98|279.27|276.97|5
1650493900000|2022-04-20 22:31:40|279.23|276.93|279.23|276.93|279.23|276.93|279.2|276.9|6
1650493910000|2022-04-20 22:31:50|279.2|276.9|279.36|277.06|279.43|277.13|279.2|276.9|16
1650493920000|2022-04-20 22:32:00|279.4|277.1|279.46|277.16|279.48|277.18|279.39|277.09|5
1650493930000|2022-04-20 22:32:10|279.48|277.18|279.6|277.3|279.66|277.36|279.48|277.18|10
1650493940000|2022-04-20 22:32:20|279.59|277.29|279.27|276.97|279.59|277.29|279.26|276.96|19
1650493950000|2022-04-20 22:32:30|279.26|276.96|279.36|277.06|279.36|277.06|279.25|276.95|8
1650493960000|2022-04-20 22:32:40|279.37|277.07|279.52|277.22|279.52|277.22|279.37|277.07|7
1650493970000|2022-04-20 22:32:50|279.55|277.25|279.61|277.31|279.62|277.32|279.55|277.25|7
1650493980000|2022-04-20 22:33:00|279.68|277.38|279.87|277.57|279.88|277.58|279.68|277.38|12
1650493990000|2022-04-20 22:33:10|279.86|277.56|279.81|277.51|279.9|277.6|279.81|277.51|15
1650494000000|2022-04-20 22:33:20|279.82|277.52|279.76|277.46|279.82|277.52|279.75|277.45|7
1650494010000|2022-04-20 22:33:30|279.74|277.44|279.75|277.45|279.75|277.45|279.74|277.44|2
1650494020000|2022-04-20 22:33:40|279.74|277.44|279.73|277.43|279.74|277.44|279.61|277.31|16
1650494030000|2022-04-20 22:33:50|279.74|277.44|279.77|277.47|279.78|277.48|279.74|277.44|9
1650494040000|2022-04-20 22:34:00|279.82|277.52|279.86|277.56|279.9|277.6|279.82|277.52|7
1650494050000|2022-04-20 22:34:10|279.84|277.54|279.9|277.6|279.91|277.61|279.84|277.54|7
1650494060000|2022-04-20 22:34:20|279.89|277.59|279.91|277.61|279.91|277.61|279.89|277.59|3
1650494070000|2022-04-20 22:34:30|279.92|277.62|279.7|277.4|279.92|277.62|279.7|277.4|15
1650494080000|2022-04-20 22:34:40|279.72|277.42|279.76|277.46|279.76|277.46|279.72|277.42|4
1650494090000|2022-04-20 22:34:50|279.75|277.45|279.76|277.46|279.76|277.46|279.75|277.45|2
1650494100000|2022-04-20 22:35:00|279.77|277.47|279.78|277.48|279.78|277.48|279.76|277.46|6
1650494110000|2022-04-20 22:35:10|279.76|277.46|279.74|277.44|279.76|277.46|279.74|277.44|3
1650494120000|2022-04-20 22:35:20|279.75|277.45|279.75|277.45|279.75|277.45|279.74|277.44|3
1650494130000|2022-04-20 22:35:30|279.74|277.44|279.59|277.29|279.75|277.45|279.59|277.29|6
1650494140000|2022-04-20 22:35:40|279.58|277.28|279.55|277.25|279.58|277.28|279.53|277.23|13
1650494150000|2022-04-20 22:35:50|279.56|277.26|279.62|277.32|279.63|277.33|279.56|277.26|6
1650494160000|2022-04-20 22:36:00|279.63|277.33|279.77|277.47|279.77|277.47|279.61|277.31|12
1650494170000|2022-04-20 22:36:10|279.79|277.49|279.82|277.52|279.82|277.52|279.78|277.48|6
1650494180000|2022-04-20 22:36:20|279.83|277.53|279.77|277.47|279.83|277.53|279.77|277.47|3
1650494190000|2022-04-20 22:36:30|279.75|277.45|279.69|277.39|279.77|277.47|279.69|277.39|4
1650494200000|2022-04-20 22:36:40|279.7|277.4|279.48|277.18|279.7|277.4|279.48|277.18|12
1650494210000|2022-04-20 22:36:50|279.47|277.17|279.46|277.16|279.47|277.17|279.46|277.16|2
1650494220000|2022-04-20 22:37:00|279.47|277.17|279.47|277.17|279.47|277.17|279.46|277.16|3
1650494230000|2022-04-20 22:37:10|279.46|277.16|279.37|277.07|279.47|277.17|279.37|277.07|10
1650494240000|2022-04-20 22:37:20|279.36|277.06|279.38|277.08|279.38|277.08|279.36|277.06|2
1650494250000|2022-04-20 22:37:30|279.39|277.09|279.38|277.08|279.4|277.1|279.36|277.06|7
1650494260000|2022-04-20 22:37:40|279.39|277.09|279.38|277.08|279.4|277.1|279.38|277.08|6
1650494270000|2022-04-20 22:37:50|279.37|277.07|279.37|277.07|279.38|277.08|279.37|277.07|3
1650494280000|2022-04-20 22:38:00|279.38|277.08|279.43|277.13|279.44|277.14|279.37|277.07|9
1650494290000|2022-04-20 22:38:10|279.5|277.2|279.71|277.41|279.72|277.42|279.5|277.2|16
1650494300000|2022-04-20 22:38:20|279.72|277.42|279.75|277.45|279.75|277.45|279.72|277.42|3
1650494310000|2022-04-20 22:38:30|279.77|277.47|279.58|277.28|279.77|277.47|279.58|277.28|10
1650494320000|2022-04-20 22:38:40|279.59|277.29|279.6|277.3|279.6|277.3|279.59|277.29|2
1650494330000|2022-04-20 22:38:50|279.59|277.29|279.59|277.29|279.59|277.29|279.59|277.29|1
1650494340000|2022-04-20 22:39:00|279.6|277.3|279.65|277.35|279.66|277.36|279.6|277.3|9
1650494350000|2022-04-20 22:39:10|279.66|277.36|279.7|277.4|279.7|277.4|279.65|277.35|4
1650494360000|2022-04-20 22:39:20|279.71|277.41|279.75|277.45|279.76|277.46|279.71|277.41|6
1650494370000|2022-04-20 22:39:30|279.74|277.44|279.75|277.45|279.77|277.47|279.74|277.44|4
1650494380000|2022-04-20 22:39:40|279.71|277.41|279.75|277.45|279.75|277.45|279.71|277.41|2
1650494390000|2022-04-20 22:39:50|279.74|277.44|279.75|277.45|279.75|277.45|279.74|277.44|2
1650494400000|2022-04-20 22:40:00|279.74|277.44|279.76|277.46|279.76|277.46|279.71|277.41|8
1650494410000|2022-04-20 22:40:10|279.77|277.47|279.83|277.53|279.86|277.56|279.75|277.45|10
1650494420000|2022-04-20 22:40:20|279.84|277.54|279.89|277.59|279.9|277.6|279.81|277.51|8
1650494430000|2022-04-20 22:40:30|279.93|277.63|280.41|278.11|280.41|278.11|279.9|277.6|12
1650494440000|2022-04-20 22:40:40|280.45|278.15|280.41|278.11|280.62|278.32|280.41|278.11|18
1650494450000|2022-04-20 22:40:50|280.4|278.1|280.3|278|280.4|278.1|280.21|277.91|14
1650494460000|2022-04-20 22:41:00|280.31|278.01|280.3|278|280.33|278.03|280.3|278|9
1650494470000|2022-04-20 22:41:10|280.31|278.01|280.29|277.99|280.33|278.03|280.27|277.97|10
1650494480000|2022-04-20 22:41:20|280.25|277.95|280.21|277.91|280.25|277.95|280.19|277.89|9
1650494490000|2022-04-20 22:41:30|280.2|277.9|280.21|277.91|280.21|277.91|280.2|277.9|6
1650494500000|2022-04-20 22:41:40|280.2|277.9|280.21|277.91|280.22|277.92|280.2|277.9|5
1650494510000|2022-04-20 22:41:50|280.25|277.95|280.32|278.02|280.34|278.04|280.25|277.95|10
1650494520000|2022-04-20 22:42:00|280.31|278.01|280.3|278|280.33|278.03|280.3|278|6
1650494530000|2022-04-20 22:42:10|280.29|277.99|280.32|278.02|280.32|278.02|280.28|277.98|11
1650494540000|2022-04-20 22:42:20|280.33|278.03|280.31|278.01|280.34|278.04|280.31|278.01|6
1650494550000|2022-04-20 22:42:30|280.3|278|280.27|277.97|280.32|278.02|280.26|277.96|12
1650494560000|2022-04-20 22:42:40|280.26|277.96|279.97|277.67|280.27|277.97|279.96|277.66|13
1650494570000|2022-04-20 22:42:50|279.96|277.66|279.79|277.49|279.96|277.66|279.79|277.49|10
1650494580000|2022-04-20 22:43:00|279.81|277.51|280.01|277.71|280.01|277.71|279.81|277.51|13
1650494590000|2022-04-20 22:43:10|280|277.7|280.01|277.71|280.01|277.71|279.99|277.69|6
1650494610000|2022-04-20 22:43:30|280|277.7|279.97|277.67|280.03|277.73|279.97|277.67|10
1650494620000|2022-04-20 22:43:40|279.98|277.68|280.24|277.94|280.25|277.95|279.98|277.68|15
1650494630000|2022-04-20 22:43:50|280.3|278|280.3|278|280.3|278|280.3|278|1
1650494640000|2022-04-20 22:44:00|280.31|278.01|280.31|278.01|280.31|278.01|280.3|278|5
1650494650000|2022-04-20 22:44:10|280.32|278.02|280.31|278.01|280.32|278.02|280.31|278.01|2
1650494660000|2022-04-20 22:44:20|280.33|278.03|280.33|278.03|280.33|278.03|280.33|278.03|1
1650494670000|2022-04-20 22:44:30|280.3|278|280.24|277.94|280.3|278|280.24|277.94|5
1650494680000|2022-04-20 22:44:40|280.25|277.95|280.23|277.93|280.25|277.95|280.23|277.93|6
1650494690000|2022-04-20 22:44:50|280.07|277.77|279.84|277.54|280.07|277.77|279.84|277.54|12
1650494700000|2022-04-20 22:45:00|279.85|277.55|279.91|277.61|279.94|277.64|279.85|277.55|14
1650494710000|2022-04-20 22:45:10|279.92|277.62|279.93|277.63|279.95|277.65|279.9|277.6|11
1650494720000|2022-04-20 22:45:20|279.99|277.69|280.24|277.94|280.24|277.94|279.99|277.69|6
1650494730000|2022-04-20 22:45:30|280.3|278|280.29|277.99|280.3|278|280.24|277.94|6
1650494750000|2022-04-20 22:45:50|280.3|278|280.39|278.09|280.39|278.09|280.3|278|4
1650494760000|2022-04-20 22:46:00|280.41|278.11|280.39|278.09|280.41|278.11|280.39|278.09|3
1650494770000|2022-04-20 22:46:10|280.38|278.08|280.23|277.93|280.38|278.08|280.16|277.86|13
1650494780000|2022-04-20 22:46:20|280.16|277.86|280.07|277.77|280.16|277.86|280.07|277.77|3
1650494790000|2022-04-20 22:46:30|280.05|277.75|280.07|277.77|280.07|277.77|280.02|277.72|8
1650494800000|2022-04-20 22:46:40|280.06|277.76|280.04|277.74|280.06|277.76|280.04|277.74|5
1650494810000|2022-04-20 22:46:50|280.07|277.77|280.06|277.76|280.08|277.78|280.05|277.75|6
1650494820000|2022-04-20 22:47:00|280.07|277.77|280.26|277.96|280.26|277.96|280.06|277.76|7
1650494830000|2022-04-20 22:47:10|280.27|277.97|280.39|278.09|280.39|278.09|280.27|277.97|9
1650494840000|2022-04-20 22:47:20|280.37|278.07|280.34|278.04|280.37|278.07|280.33|278.03|9
1650494850000|2022-04-20 22:47:30|280.33|278.03|280.29|277.99|280.33|278.03|280.29|277.99|7
1650494860000|2022-04-20 22:47:40|280.32|278.02|280.33|278.03|280.34|278.04|280.32|278.02|8
1650494870000|2022-04-20 22:47:50|280.32|278.02|280.31|278.01|280.32|278.02|280.31|278.01|2
1650494890000|2022-04-20 22:48:10|280.32|278.02|280.32|278.02|280.32|278.02|280.32|278.02|1
1650494900000|2022-04-20 22:48:20|280.33|278.03|280.34|278.04|280.34|278.04|280.32|278.02|3
1650494910000|2022-04-20 22:48:30|280.33|278.03|280.36|278.06|280.36|278.06|280.33|278.03|5
1650494920000|2022-04-20 22:48:40|280.39|278.09|280.34|278.04|280.39|278.09|280.34|278.04|6
1650494930000|2022-04-20 22:48:50|280.36|278.06|280.34|278.04|280.36|278.06|280.34|278.04|2
1650494940000|2022-04-20 22:49:00|280.36|278.06|280.19|277.89|280.36|278.06|280.19|277.89|17
1650494950000|2022-04-20 22:49:10|280.11|277.81|279.9|277.6|280.11|277.81|279.9|277.6|11
1650494960000|2022-04-20 22:49:20|279.91|277.61|279.86|277.56|279.91|277.61|279.86|277.56|10
1650494970000|2022-04-20 22:49:30|279.84|277.54|279.7|277.4|279.84|277.54|279.69|277.39|10
1650494980000|2022-04-20 22:49:40|279.69|277.39|279.83|277.53|279.84|277.54|279.69|277.39|9
1650494990000|2022-04-20 22:49:50|279.82|277.52|279.72|277.42|279.82|277.52|279.72|277.42|8
1650495000000|2022-04-20 22:50:00|279.71|277.41|279.75|277.45|279.75|277.45|279.71|277.41|4
1650495010000|2022-04-20 22:50:10|279.73|277.43|279.73|277.43|279.74|277.44|279.73|277.43|7
1650495020000|2022-04-20 22:50:20|279.74|277.44|279.68|277.38|279.74|277.44|279.67|277.37|7
1650495030000|2022-04-20 22:50:30|279.67|277.37|279.66|277.36|279.67|277.37|279.65|277.35|6
1650495040000|2022-04-20 22:50:40|279.67|277.37|279.66|277.36|279.67|277.37|279.66|277.36|2
1650495050000|2022-04-20 22:50:50|279.65|277.35|279.67|277.37|279.67|277.37|279.65|277.35|3
1650495060000|2022-04-20 22:51:00|279.68|277.38|279.77|277.47|279.77|277.47|279.67|277.37|7
1650495070000|2022-04-20 22:51:10|279.78|277.48|279.82|277.52|279.83|277.53|279.78|277.48|5
1650495080000|2022-04-20 22:51:20|279.83|277.53|279.82|277.52|279.84|277.54|279.82|277.52|8
1650495090000|2022-04-20 22:51:30|279.83|277.53|279.78|277.48|279.84|277.54|279.77|277.47|7
1650495100000|2022-04-20 22:51:40|279.79|277.49|279.73|277.43|279.79|277.49|279.72|277.42|9
1650495110000|2022-04-20 22:51:50|279.74|277.44|279.57|277.27|279.74|277.44|279.57|277.27|10
1650495120000|2022-04-20 22:52:00|279.52|277.22|279.52|277.22|279.52|277.22|279.52|277.22|1
1650495130000|2022-04-20 22:52:10|279.5|277.2|279.49|277.19|279.5|277.2|279.49|277.19|2
1650495140000|2022-04-20 22:52:20|279.5|277.2|279.41|277.11|279.5|277.2|279.4|277.1|9
1650495150000|2022-04-20 22:52:30|279.4|277.1|279.36|277.06|279.42|277.12|279.36|277.06|11
1650495160000|2022-04-20 22:52:40|279.35|277.05|279.35|277.05|279.35|277.05|279.35|277.05|1
1650495170000|2022-04-20 22:52:50|279.38|277.08|279.37|277.07|279.39|277.09|279.37|277.07|8
1650495180000|2022-04-20 22:53:00|279.38|277.08|279.39|277.09|279.41|277.11|279.37|277.07|5
1650495190000|2022-04-20 22:53:10|279.36|277.06|278.98|276.68|279.36|277.06|278.98|276.68|10
1650495200000|2022-04-20 22:53:20|278.96|276.66|278.74|276.44|278.96|276.66|278.74|276.44|12
1650495210000|2022-04-20 22:53:30|278.73|276.43|278.9|276.6|278.91|276.61|278.72|276.42|12
1650495220000|2022-04-20 22:53:40|278.86|276.56|278.85|276.55|278.97|276.67|278.85|276.55|10
1650495230000|2022-04-20 22:53:50|278.86|276.56|278.92|276.62|278.92|276.62|278.85|276.55|14
1650495240000|2022-04-20 22:54:00|278.93|276.63|278.8|276.5|278.93|276.63|278.8|276.5|16
1650495250000|2022-04-20 22:54:10|278.81|276.51|278.8|276.5|278.81|276.51|278.8|276.5|4
1650495260000|2022-04-20 22:54:20|278.78|276.48|278.49|276.19|278.78|276.48|278.48|276.18|9
1650495270000|2022-04-20 22:54:30|278.48|276.18|278.46|276.16|278.5|276.2|278.46|276.16|9
1650495280000|2022-04-20 22:54:40|278.48|276.18|277.97|275.67|278.54|276.24|277.94|275.64|28
1650495290000|2022-04-20 22:54:50|278.01|275.71|277.97|275.67|278.02|275.72|277.97|275.67|9
1650495300000|2022-04-20 22:55:00|277.96|275.66|277.92|275.62|278.16|275.86|277.92|275.62|16
1650495310000|2022-04-20 22:55:10|277.93|275.63|278.2|275.9|278.27|275.97|277.89|275.59|23
1650495320000|2022-04-20 22:55:20|278.24|275.94|278.23|275.93|278.32|276.02|278.23|275.93|18
1650495330000|2022-04-20 22:55:30|278.25|275.95|278.3|276|278.3|276|278.22|275.92|9
1650495340000|2022-04-20 22:55:40|278.31|276.01|278.42|276.12|278.53|276.23|278.3|276|17
1650495350000|2022-04-20 22:55:50|278.4|276.1|278.45|276.15|278.45|276.15|278.38|276.08|16
1650495360000|2022-04-20 22:56:00|278.42|276.12|278.46|276.16|278.48|276.18|278.42|276.12|10
1650495370000|2022-04-20 22:56:10|278.44|276.14|278.39|276.09|278.47|276.17|278.39|276.09|10
1650495380000|2022-04-20 22:56:20|278.37|276.07|278.32|276.02|278.37|276.07|278.25|275.95|13
1650495390000|2022-04-20 22:56:30|278.34|276.04|278.55|276.25|278.55|276.25|278.34|276.04|11
1650495400000|2022-04-20 22:56:40|278.54|276.24|278.52|276.22|278.55|276.25|278.52|276.22|9
1650495410000|2022-04-20 22:56:50|278.53|276.23|278.54|276.24|278.55|276.25|278.53|276.23|4
1650495420000|2022-04-20 22:57:00|278.53|276.23|278.53|276.23|278.54|276.24|278.49|276.19|9
1650495430000|2022-04-20 22:57:10|278.54|276.24|278.54|276.24|278.64|276.34|278.53|276.23|14
1650495440000|2022-04-20 22:57:20|278.53|276.23|278.49|276.19|278.53|276.23|278.49|276.19|7
1650495450000|2022-04-20 22:57:30|278.51|276.21|278.53|276.23|278.55|276.25|278.48|276.18|9
1650495460000|2022-04-20 22:57:40|278.52|276.22|278.42|276.12|278.52|276.22|278.41|276.11|14
1650495470000|2022-04-20 22:57:50|278.41|276.11|278.4|276.1|278.41|276.11|278.4|276.1|2
1650495480000|2022-04-20 22:58:00|278.37|276.07|278.38|276.08|278.38|276.08|278.37|276.07|2
1650495490000|2022-04-20 22:58:10|278.35|276.05|278.35|276.05|278.38|276.08|278.35|276.05|3
1650495500000|2022-04-20 22:58:20|278.36|276.06|278.35|276.05|278.38|276.08|278.35|276.05|4
1650495510000|2022-04-20 22:58:30|278.37|276.07|278.09|275.79|278.37|276.07|278.08|275.78|8
1650495520000|2022-04-20 22:58:40|278.1|275.8|278.07|275.77|278.1|275.8|278.03|275.73|4
1650495530000|2022-04-20 22:58:50|278.06|275.76|277.99|275.69|278.06|275.76|277.96|275.66|8
1650495540000|2022-04-20 22:59:00|277.98|275.68|278.25|275.95|278.27|275.97|277.98|275.68|17
1650495550000|2022-04-20 22:59:10|278.26|275.96|278.34|276.04|278.34|276.04|278.26|275.96|4
1650495560000|2022-04-20 22:59:20|278.33|276.03|278.35|276.05|278.35|276.05|278.33|276.03|3
1650495570000|2022-04-20 22:59:30|278.34|276.04|278.32|276.02|278.35|276.05|278.28|275.98|10
1650495580000|2022-04-20 22:59:40|278.3|276|277.83|275.53|278.32|276.02|277.83|275.53|19
1650495590000|2022-04-20 22:59:50|277.81|275.51|276.95|274.65|277.82|275.52|276.95|274.65|22
1650495600000|2022-04-20 23:00:00|276.91|274.61|277.47|275.17|277.57|275.27|276.86|274.56|25
1650495610000|2022-04-20 23:00:10|277.48|275.18|277.64|275.34|277.64|275.34|277.42|275.12|18
1650495620000|2022-04-20 23:00:20|277.66|275.36|277.61|275.31|277.74|275.44|277.61|275.31|12
1650495630000|2022-04-20 23:00:30|277.6|275.3|277.81|275.51|277.86|275.56|277.6|275.3|14
1650495640000|2022-04-20 23:00:40|277.82|275.52|277.8|275.5|277.82|275.52|277.78|275.48|9
1650495650000|2022-04-20 23:00:50|277.78|275.48|277.69|275.39|277.78|275.48|277.69|275.39|5
1650495660000|2022-04-20 23:01:00|277.68|275.38|277.8|275.5|277.8|275.5|277.67|275.37|13
1650495680000|2022-04-20 23:01:20|277.81|275.51|277.82|275.52|277.82|275.52|277.8|275.5|4
1650495690000|2022-04-20 23:01:30|277.92|275.62|277.98|275.68|278|275.7|277.91|275.61|12
1650495700000|2022-04-20 23:01:40|277.99|275.69|277.98|275.68|277.99|275.69|277.91|275.61|5
1650495710000|2022-04-20 23:01:50|277.99|275.69|277.94|275.64|277.99|275.69|277.94|275.64|3
1650495720000|2022-04-20 23:02:00|277.98|275.68|277.99|275.69|278.01|275.71|277.93|275.63|6
1650495730000|2022-04-20 23:02:10|277.98|275.68|277.78|275.48|277.98|275.68|277.77|275.47|15
1650495740000|2022-04-20 23:02:20|277.79|275.49|277.81|275.51|277.82|275.52|277.79|275.49|7
1650495750000|2022-04-20 23:02:30|277.82|275.52|277.89|275.59|277.9|275.6|277.78|275.48|14
1650495760000|2022-04-20 23:02:40|277.9|275.6|277.81|275.51|277.91|275.61|277.77|275.47|12
1650495770000|2022-04-20 23:02:50|277.82|275.52|277.71|275.41|277.85|275.55|277.71|275.41|10
1650495780000|2022-04-20 23:03:00|277.72|275.42|277.52|275.22|277.72|275.42|277.48|275.18|16
1650495790000|2022-04-20 23:03:10|277.55|275.25|277.78|275.48|277.81|275.51|277.55|275.25|17
1650495800000|2022-04-20 23:03:20|277.76|275.46|277.82|275.52|277.83|275.53|277.76|275.46|8
1650495810000|2022-04-20 23:03:30|277.84|275.54|277.84|275.54|277.91|275.61|277.84|275.54|10
1650495820000|2022-04-20 23:03:40|277.85|275.55|277.92|275.62|277.92|275.62|277.85|275.55|13
1650495830000|2022-04-20 23:03:50|277.91|275.61|277.91|275.61|277.91|275.61|277.91|275.61|1
1650495840000|2022-04-20 23:04:00|277.9|275.6|277.91|275.61|277.92|275.62|277.89|275.59|5
1650495850000|2022-04-20 23:04:10|277.9|275.6|277.91|275.61|277.92|275.62|277.87|275.57|9
1650495860000|2022-04-20 23:04:20|278.09|275.79|278.17|275.87|278.19|275.89|278.09|275.79|13
1650495870000|2022-04-20 23:04:30|278.22|275.92|278.19|275.89|278.22|275.92|278.18|275.88|8
1650495880000|2022-04-20 23:04:40|278.2|275.9|278|275.7|278.2|275.9|278|275.7|13
1650495890000|2022-04-20 23:04:50|277.99|275.69|277.97|275.67|278.02|275.72|277.89|275.59|14
1650495900000|2022-04-20 23:05:00|277.98|275.68|278.19|275.89|278.19|275.89|277.94|275.64|16
1650495910000|2022-04-20 23:05:10|278.18|275.88|278.36|276.06|278.36|276.06|278.18|275.88|15
1650495920000|2022-04-20 23:05:20|278.39|276.09|278.08|275.78|278.39|276.09|278.08|275.78|14
1650495930000|2022-04-20 23:05:30|278.07|275.77|278.07|275.77|278.07|275.77|278.01|275.71|8
1650495940000|2022-04-20 23:05:40|278.05|275.75|278.13|275.83|278.16|275.86|278.05|275.75|7
1650495950000|2022-04-20 23:05:50|278.12|275.82|278.18|275.88|278.19|275.89|278.12|275.82|4
1650495960000|2022-04-20 23:06:00|278.2|275.9|278.06|275.76|278.2|275.9|278.06|275.76|6
1650495970000|2022-04-20 23:06:10|277.96|275.66|277.82|275.52|277.96|275.66|277.81|275.51|15
1650495980000|2022-04-20 23:06:20|277.77|275.47|277.86|275.56|277.87|275.57|277.77|275.47|7
1650495990000|2022-04-20 23:06:30|277.87|275.57|278|275.7|278.01|275.71|277.87|275.57|12
1650496000000|2022-04-20 23:06:40|278.02|275.72|278.06|275.76|278.06|275.76|278.02|275.72|2
1650496010000|2022-04-20 23:06:50|278.08|275.78|277.96|275.66|278.08|275.78|277.96|275.66|6
1650496020000|2022-04-20 23:07:00|277.95|275.65|277.9|275.6|277.95|275.65|277.89|275.59|11
1650496030000|2022-04-20 23:07:10|277.92|275.62|277.88|275.58|277.93|275.63|277.88|275.58|13
1650496040000|2022-04-20 23:07:20|277.89|275.59|277.73|275.43|277.89|275.59|277.73|275.43|10
1650496050000|2022-04-20 23:07:30|277.69|275.39|277.74|275.44|277.75|275.45|277.69|275.39|9
1650496060000|2022-04-20 23:07:40|277.72|275.42|277.72|275.42|277.72|275.42|277.7|275.4|3
1650496070000|2022-04-20 23:07:50|277.71|275.41|277.64|275.34|277.72|275.42|277.64|275.34|14
1650496080000|2022-04-20 23:08:00|277.65|275.35|277.37|275.07|277.7|275.4|277.37|275.07|17
1650496090000|2022-04-20 23:08:10|277.36|275.06|277.4|275.1|277.41|275.11|277.34|275.04|11
1650496100000|2022-04-20 23:08:20|277.41|275.11|277.42|275.12|277.45|275.15|277.41|275.11|9
1650496110000|2022-04-20 23:08:30|277.43|275.13|277.37|275.07|277.43|275.13|277.3|275|21
1650496120000|2022-04-20 23:08:40|277.39|275.09|277.28|274.98|277.43|275.13|277.27|274.97|12
1650496130000|2022-04-20 23:08:50|277.29|274.99|277.3|275|277.31|275.01|277.16|274.86|12
1650496140000|2022-04-20 23:09:00|277.29|274.99|277.3|275|277.31|275.01|277.29|274.99|4
1650496150000|2022-04-20 23:09:10|277.31|275.01|277.36|275.06|277.36|275.06|277.3|275|13
1650496160000|2022-04-20 23:09:20|277.45|275.15|277.45|275.15|277.52|275.22|277.45|275.15|12
1650496170000|2022-04-20 23:09:30|277.42|275.12|277.47|275.17|277.47|275.17|277.42|275.12|7
1650496180000|2022-04-20 23:09:40|277.46|275.16|277.14|274.84|277.46|275.16|277.14|274.84|28
1650496190000|2022-04-20 23:09:50|277.1|274.8|277.01|274.71|277.1|274.8|276.96|274.66|19
1650496200000|2022-04-20 23:10:00|277|274.7|277.1|274.8|277.16|274.86|277|274.7|12
1650496210000|2022-04-20 23:10:10|277.07|274.77|277.33|275.03|277.33|275.03|276.98|274.68|22
1650496220000|2022-04-20 23:10:20|277.34|275.04|277.44|275.14|277.67|275.37|277.34|275.04|22
1650496230000|2022-04-20 23:10:30|277.43|275.13|277.48|275.18|277.52|275.22|277.43|275.13|16
1650496240000|2022-04-20 23:10:40|277.49|275.19|277.56|275.26|277.59|275.29|277.46|275.16|16
1650496250000|2022-04-20 23:10:50|277.59|275.29|277.55|275.25|277.6|275.3|277.52|275.22|11
1650496260000|2022-04-20 23:11:00|277.59|275.29|277.58|275.28|277.63|275.33|277.58|275.28|15
1650496270000|2022-04-20 23:11:10|277.57|275.27|277.29|274.99|277.57|275.27|277.29|274.99|18
1650496280000|2022-04-20 23:11:20|277.26|274.96|277.22|274.92|277.26|274.96|277.16|274.86|14
1650496290000|2022-04-20 23:11:30|277.25|274.95|276.67|274.37|277.25|274.95|276.55|274.25|22
1650496300000|2022-04-20 23:11:40|276.71|274.41|276.86|274.56|276.87|274.57|276.65|274.35|14
1650496310000|2022-04-20 23:11:50|276.84|274.54|276.74|274.44|276.84|274.54|276.69|274.39|19
1650496320000|2022-04-20 23:12:00|276.69|274.39|276.77|274.47|276.77|274.47|276.62|274.32|19
1650496330000|2022-04-20 23:12:10|276.8|274.5|277.87|275.57|277.87|275.57|276.73|274.43|28
1650496340000|2022-04-20 23:12:20|277.85|275.55|277.57|275.27|277.85|275.55|277.57|275.27|18
1650496350000|2022-04-20 23:12:30|277.56|275.26|277.68|275.38|277.68|275.38|277.56|275.26|10
1650496360000|2022-04-20 23:12:40|277.66|275.36|277.63|275.33|277.82|275.52|277.63|275.33|17
1650496370000|2022-04-20 23:12:50|277.61|275.31|277.61|275.31|277.62|275.32|277.54|275.24|11
1650496380000|2022-04-20 23:13:00|277.59|275.29|277.57|275.27|277.59|275.29|277.53|275.23|10
1650496390000|2022-04-20 23:13:10|277.58|275.28|277.57|275.27|277.59|275.29|277.56|275.26|11
1650496400000|2022-04-20 23:13:20|277.58|275.28|277.79|275.49|277.79|275.49|277.58|275.28|13
1650496410000|2022-04-20 23:13:30|277.8|275.5|277.8|275.5|277.83|275.53|277.7|275.4|16
1650496420000|2022-04-20 23:13:40|277.78|275.48|277.87|275.57|277.87|275.57|277.77|275.47|9
1650496430000|2022-04-20 23:13:50|277.84|275.54|277.87|275.57|277.92|275.62|277.83|275.53|10
1650496440000|2022-04-20 23:14:00|277.86|275.56|278|275.7|278|275.7|277.86|275.56|11
1650496450000|2022-04-20 23:14:10|277.99|275.69|278|275.7|278|275.7|277.99|275.69|2
1650496460000|2022-04-20 23:14:20|277.99|275.69|277.72|275.42|277.99|275.69|277.71|275.41|19
1650496470000|2022-04-20 23:14:30|277.73|275.43|277.69|275.39|277.73|275.43|277.68|275.38|5
1650496480000|2022-04-20 23:14:40|277.65|275.35|277.69|275.39|277.69|275.39|277.63|275.33|6
1650496490000|2022-04-20 23:14:50|277.7|275.4|277.73|275.43|277.74|275.44|277.7|275.4|7
1650496500000|2022-04-20 23:15:00|277.75|275.45|277.85|275.55|277.91|275.61|277.75|275.45|15
1650496510000|2022-04-20 23:15:10|277.89|275.59|277.82|275.52|277.89|275.59|277.82|275.52|5
1650496520000|2022-04-20 23:15:20|277.81|275.51|277.72|275.42|277.81|275.51|277.56|275.26|12
1650496530000|2022-04-20 23:15:30|277.73|275.43|277.72|275.42|277.76|275.46|277.7|275.4|11
1650496540000|2022-04-20 23:15:40|277.71|275.41|277.69|275.39|277.71|275.41|277.63|275.33|9
1650496550000|2022-04-20 23:15:50|277.7|275.4|277.63|275.33|277.71|275.41|277.63|275.33|12
1650496560000|2022-04-20 23:16:00|277.61|275.31|277.48|275.18|277.61|275.31|277.34|275.04|23
1650496570000|2022-04-20 23:16:10|277.5|275.2|277.49|275.19|277.51|275.21|277.48|275.18|9
1650496580000|2022-04-20 23:16:20|277.48|275.18|277.54|275.24|277.56|275.26|277.44|275.14|12
1650496590000|2022-04-20 23:16:30|277.53|275.23|277.55|275.25|277.55|275.25|277.28|274.98|20
1650496600000|2022-04-20 23:16:40|277.56|275.26|277.58|275.28|277.63|275.33|277.56|275.26|12
1650496610000|2022-04-20 23:16:50|277.6|275.3|277.48|275.18|277.61|275.31|277.48|275.18|9
1650496620000|2022-04-20 23:17:00|277.45|275.15|277.44|275.14|277.45|275.15|277.34|275.04|17
1650496630000|2022-04-20 23:17:10|277.47|275.17|277.36|275.06|277.49|275.19|277.36|275.06|10
1650496640000|2022-04-20 23:17:20|277.43|275.13|277.39|275.09|277.43|275.13|277.39|275.09|8
1650496650000|2022-04-20 23:17:30|277.38|275.08|277.44|275.14|277.45|275.15|277.38|275.08|11
1650496660000|2022-04-20 23:17:40|277.46|275.16|277.37|275.07|277.46|275.16|277.37|275.07|5
1650496670000|2022-04-20 23:17:50|277.36|275.06|277.35|275.05|277.36|275.06|277.32|275.02|6
1650496680000|2022-04-20 23:18:00|277.33|275.03|277.33|275.03|277.36|275.06|277.33|275.03|13
1650496690000|2022-04-20 23:18:10|277.35|275.05|277.29|274.99|277.35|275.05|277.27|274.97|12
1650496700000|2022-04-20 23:18:20|277.31|275.01|277.27|274.97|277.31|275.01|277.27|274.97|7
1650496710000|2022-04-20 23:18:30|277.29|274.99|277.16|274.86|277.29|274.99|277.14|274.84|6
1650496720000|2022-04-20 23:18:40|277.15|274.85|277.02|274.72|277.15|274.85|277|274.7|12
1650496730000|2022-04-20 23:18:50|277.01|274.71|276.96|274.66|277.01|274.71|276.92|274.62|11
1650496740000|2022-04-20 23:19:00|276.88|274.58|277.01|274.71|277.01|274.71|276.74|274.44|19
1650496750000|2022-04-20 23:19:10|276.88|274.58|276.83|274.53|276.89|274.59|276.8|274.5|19
1650496760000|2022-04-20 23:19:20|276.82|274.52|276.8|274.5|276.82|274.52|276.73|274.43|7
1650496770000|2022-04-20 23:19:30|276.81|274.51|276.79|274.49|276.82|274.52|276.75|274.45|12
1650496780000|2022-04-20 23:19:40|276.84|274.54|276.99|274.69|277|274.7|276.82|274.52|14
1650496790000|2022-04-20 23:19:50|276.97|274.67|276.92|274.62|276.97|274.67|276.86|274.56|18
1650496800000|2022-04-20 23:20:00|276.91|274.61|277.01|274.71|277.01|274.71|276.91|274.61|10
1650496810000|2022-04-20 23:20:10|277.02|274.72|277.01|274.71|277.02|274.72|277|274.7|9
1650496820000|2022-04-20 23:20:20|277|274.7|276.88|274.58|277.01|274.71|276.81|274.51|8
1650496830000|2022-04-20 23:20:30|276.86|274.56|276.86|274.56|276.86|274.56|276.86|274.56|1
1650496840000|2022-04-20 23:20:40|276.87|274.57|276.83|274.53|276.88|274.58|276.83|274.53|9
1650496850000|2022-04-20 23:20:50|276.82|274.52|276.83|274.53|276.88|274.58|276.82|274.52|9
1650496860000|2022-04-20 23:21:00|276.8|274.5|276.82|274.52|276.82|274.52|276.77|274.47|9
1650496870000|2022-04-20 23:21:10|276.8|274.5|276.83|274.53|276.83|274.53|276.8|274.5|6
1650496880000|2022-04-20 23:21:20|276.82|274.52|276.77|274.47|276.82|274.52|276.76|274.46|8
1650496890000|2022-04-20 23:21:30|276.74|274.44|276.76|274.46|276.8|274.5|276.72|274.42|9
1650496900000|2022-04-20 23:21:40|276.75|274.45|276.76|274.46|276.76|274.46|276.75|274.45|2
1650496910000|2022-04-20 23:21:50|276.78|274.48|276.76|274.46|276.78|274.48|276.75|274.45|3
1650496920000|2022-04-20 23:22:00|276.79|274.49|275.74|273.44|276.79|274.49|275.42|273.12|23
1650496930000|2022-04-20 23:22:10|275.75|273.45|275.74|273.44|275.76|273.46|275.64|273.34|20
1650496940000|2022-04-20 23:22:20|275.71|273.41|275.76|273.46|275.79|273.49|275.67|273.37|16
1650496950000|2022-04-20 23:22:30|275.77|273.47|275.81|273.51|275.9|273.6|275.67|273.37|25
1650496960000|2022-04-20 23:22:40|275.82|273.52|275.8|273.5|275.87|273.57|275.77|273.47|27
1650496970000|2022-04-20 23:22:50|275.83|273.53|276.15|273.85|276.33|274.03|275.83|273.53|22
1650496980000|2022-04-20 23:23:00|276.16|273.86|276.35|274.05|276.36|274.06|276.14|273.84|20
1650496990000|2022-04-20 23:23:10|276.34|274.04|276.35|274.05|276.35|274.05|276.31|274.01|10
1650497000000|2022-04-20 23:23:20|276.31|274.01|276.14|273.84|276.31|274.01|276.12|273.82|11
1650497010000|2022-04-20 23:23:30|276.18|273.88|276.14|273.84|276.18|273.88|276.14|273.84|9
1650497020000|2022-04-20 23:23:40|276.16|273.86|276.26|273.96|276.27|273.97|276.14|273.84|10
1650497030000|2022-04-20 23:23:50|276.25|273.95|276.22|273.92|276.26|273.96|276.21|273.91|16
1650497040000|2022-04-20 23:24:00|276.24|273.94|276.27|273.97|276.27|273.97|276.24|273.94|17
1650497050000|2022-04-20 23:24:10|276.26|273.96|276.37|274.07|276.42|274.12|276.26|273.96|22
1650497060000|2022-04-20 23:24:20|276.38|274.08|276.39|274.09|276.41|274.11|276.33|274.03|15
1650497070000|2022-04-20 23:24:30|276.38|274.08|276.36|274.06|276.41|274.11|276.36|274.06|16
1650497080000|2022-04-20 23:24:40|276.4|274.1|276.12|273.82|276.4|274.1|276.11|273.81|21
1650497090000|2022-04-20 23:24:50|276.11|273.81|276.17|273.87|276.17|273.87|276.1|273.8|7
1650497100000|2022-04-20 23:25:00|276.18|273.88|276.28|273.98|276.28|273.98|276.18|273.88|12
1650497110000|2022-04-20 23:25:10|276.27|273.97|276.24|273.94|276.27|273.97|276.22|273.92|16
1650497120000|2022-04-20 23:25:20|276.27|273.97|276.31|274.01|276.31|274.01|276.24|273.94|12
1650497130000|2022-04-20 23:25:30|276.32|274.02|276.32|274.02|276.33|274.03|276.3|274|5
1650497140000|2022-04-20 23:25:40|276.33|274.03|276.4|274.1|276.41|274.11|276.29|273.99|15
1650497150000|2022-04-20 23:25:50|276.36|274.06|276.34|274.04|276.37|274.07|276.33|274.03|12
1650497160000|2022-04-20 23:26:00|276.33|274.03|276.3|274|276.34|274.04|276.3|274|6
1650497170000|2022-04-20 23:26:10|276.27|273.97|275.93|273.63|276.3|274|275.93|273.63|14
1650497180000|2022-04-20 23:26:20|275.89|273.59|275.58|273.28|275.89|273.59|275.56|273.26|18
1650497190000|2022-04-20 23:26:30|275.56|273.26|275.62|273.32|275.75|273.45|275.56|273.26|21
1650497200000|2022-04-20 23:26:40|275.54|273.24|275.79|273.49|275.82|273.52|275.54|273.24|11
1650497210000|2022-04-20 23:26:50|275.76|273.46|275.59|273.29|275.81|273.51|275.59|273.29|17
1650497220000|2022-04-20 23:27:00|275.55|273.25|275.42|273.12|275.56|273.26|275.42|273.12|19
1650497230000|2022-04-20 23:27:10|275.41|273.11|275.21|272.91|275.42|273.12|275.21|272.91|18
1650497240000|2022-04-20 23:27:20|275.19|272.89|275.3|273|275.34|273.04|274.97|272.67|19
1650497250000|2022-04-20 23:27:30|275.31|273.01|275.47|273.17|275.55|273.25|275.31|273.01|18
1650497260000|2022-04-20 23:27:40|275.51|273.21|275.49|273.19|275.56|273.26|275.44|273.14|15
1650497270000|2022-04-20 23:27:50|275.5|273.2|275.49|273.19|275.5|273.2|275.47|273.17|4
1650497280000|2022-04-20 23:28:00|275.5|273.2|275.51|273.21|275.58|273.28|275.49|273.19|12
1650497290000|2022-04-20 23:28:10|275.5|273.2|275.5|273.2|275.52|273.22|275.43|273.13|18
1650497300000|2022-04-20 23:28:20|275.52|273.22|275.59|273.29|275.64|273.34|275.46|273.16|19
1650497310000|2022-04-20 23:28:30|275.65|273.35|275.65|273.35|275.69|273.39|275.6|273.3|10
1650497320000|2022-04-20 23:28:40|275.6|273.3|275.54|273.24|275.62|273.32|275.54|273.24|13
1650497330000|2022-04-20 23:28:50|275.56|273.26|275.7|273.4|275.77|273.47|275.56|273.26|12
1650497340000|2022-04-20 23:29:00|275.71|273.41|275.75|273.45|275.77|273.47|275.68|273.38|8
1650497350000|2022-04-20 23:29:10|275.7|273.4|275.71|273.41|275.8|273.5|275.7|273.4|8
1650497360000|2022-04-20 23:29:20|275.69|273.39|275.71|273.41|275.73|273.43|275.68|273.38|8
1650497370000|2022-04-20 23:29:30|275.75|273.45|275.7|273.4|275.77|273.47|275.69|273.39|15
1650497380000|2022-04-20 23:29:40|275.72|273.42|275.5|273.2|275.72|273.42|275.45|273.15|20
1650497390000|2022-04-20 23:29:50|275.51|273.21|275.49|273.19|275.55|273.25|275.47|273.17|14
1650497400000|2022-04-20 23:30:00|275.48|273.18|275.23|272.93|275.48|273.18|275.04|272.74|24
1650497410000|2022-04-20 23:30:10|275.24|272.94|275.13|272.83|275.29|272.99|275.12|272.82|19
1650497420000|2022-04-20 23:30:20|275.1|272.8|275.06|272.76|275.14|272.84|275.02|272.72|14
1650497430000|2022-04-20 23:30:30|275.02|272.72|274.8|272.5|275.02|272.72|274.8|272.5|14
1650497440000|2022-04-20 23:30:40|274.78|272.48|275|272.7|275|272.7|274.7|272.4|15
1650497450000|2022-04-20 23:30:50|274.99|272.69|274.94|272.64|274.99|272.69|274.94|272.64|9
1650497460000|2022-04-20 23:31:00|275.01|272.71|274.98|272.68|275.18|272.88|274.98|272.68|12
1650497470000|2022-04-20 23:31:10|274.96|272.66|274.87|272.57|274.96|272.66|274.85|272.55|13
1650497480000|2022-04-20 23:31:20|274.91|272.61|274.93|272.63|274.93|272.63|274.7|272.4|16
1650497490000|2022-04-20 23:31:30|274.92|272.62|274.89|272.59|275|272.7|274.87|272.57|13
1650497500000|2022-04-20 23:31:40|274.82|272.52|274.93|272.63|274.93|272.63|274.82|272.52|12
1650497510000|2022-04-20 23:31:50|274.98|272.68|275.26|272.96|275.26|272.96|274.98|272.68|21
1650497520000|2022-04-20 23:32:00|275.24|272.94|275.3|273|275.31|273.01|275.24|272.94|6
1650497530000|2022-04-20 23:32:10|275.29|272.99|275.42|273.12|275.42|273.12|275.29|272.99|9
1650497540000|2022-04-20 23:32:20|275.43|273.13|275.55|273.25|275.6|273.3|275.43|273.13|13
1650497550000|2022-04-20 23:32:30|275.57|273.27|275.81|273.51|275.81|273.51|275.57|273.27|12
1650497560000|2022-04-20 23:32:40|275.83|273.53|275.83|273.53|275.83|273.53|275.8|273.5|8
1650497570000|2022-04-20 23:32:50|275.82|273.52|275.8|273.5|275.82|273.52|275.79|273.49|5
1650497580000|2022-04-20 23:33:00|275.78|273.48|275.68|273.38|275.78|273.48|275.68|273.38|7
1650497590000|2022-04-20 23:33:10|275.69|273.39|275.68|273.38|275.73|273.43|275.67|273.37|12
1650497600000|2022-04-20 23:33:20|275.67|273.37|275.73|273.43|275.74|273.44|275.64|273.34|10
1650497610000|2022-04-20 23:33:30|275.72|273.42|275.88|273.58|275.89|273.59|275.72|273.42|16
1650497620000|2022-04-20 23:33:40|275.87|273.57|275.85|273.55|275.87|273.57|275.84|273.54|6
1650497630000|2022-04-20 23:33:50|275.84|273.54|275.91|273.61|275.92|273.62|275.84|273.54|10
1650497640000|2022-04-20 23:34:00|275.92|273.62|276.26|273.96|276.26|273.96|275.92|273.62|12
1650497650000|2022-04-20 23:34:10|276.29|273.99|276.26|273.96|276.29|273.99|276.25|273.95|4
1650497660000|2022-04-20 23:34:20|276.24|273.94|275.88|273.58|276.26|273.96|275.88|273.58|19
1650497670000|2022-04-20 23:34:30|275.92|273.62|275.94|273.64|275.96|273.66|275.92|273.62|8
1650497680000|2022-04-20 23:34:40|275.93|273.63|275.95|273.65|275.95|273.65|275.93|273.63|2
1650497690000|2022-04-20 23:34:50|275.98|273.68|276|273.7|276|273.7|275.98|273.68|4
1650497700000|2022-04-20 23:35:00|276.01|273.71|276.16|273.86|276.16|273.86|276|273.7|9
1650497710000|2022-04-20 23:35:10|276.17|273.87|276.29|273.99|276.29|273.99|276.17|273.87|5
1650497720000|2022-04-20 23:35:20|276.26|273.96|276.24|273.94|276.28|273.98|276.22|273.92|5
1650497730000|2022-04-20 23:35:30|276.25|273.95|276.28|273.98|276.28|273.98|276.22|273.92|11
1650497740000|2022-04-20 23:35:40|276.29|273.99|276.28|273.98|276.3|274|276.26|273.96|5
1650497750000|2022-04-20 23:35:50|276.26|273.96|276.26|273.96|276.27|273.97|276.26|273.96|3
1650497760000|2022-04-20 23:36:00|276.27|273.97|276.24|273.94|276.27|273.97|276.24|273.94|3
1650497770000|2022-04-20 23:36:10|276.27|273.97|276.16|273.86|276.27|273.97|276.16|273.86|5
1650497780000|2022-04-20 23:36:20|276.15|273.85|276.01|273.71|276.15|273.85|275.97|273.67|13
1650497790000|2022-04-20 23:36:30|276.04|273.74|276.27|273.97|276.27|273.97|276.04|273.74|6
1650497800000|2022-04-20 23:36:40|276.33|274.03|276.29|273.99|276.33|274.03|276.29|273.99|6
1650497810000|2022-04-20 23:36:50|276.27|273.97|276.26|273.96|276.27|273.97|276.25|273.95|8
1650497820000|2022-04-20 23:37:00|276.25|273.95|276.26|273.96|276.28|273.98|276.21|273.91|5
1650497830000|2022-04-20 23:37:10|276.24|273.94|276|273.7|276.24|273.94|276|273.7|11
1650497840000|2022-04-20 23:37:20|275.99|273.69|276.27|273.97|276.27|273.97|275.99|273.69|11
1650497850000|2022-04-20 23:37:30|276.25|273.95|276.06|273.76|276.26|273.96|276.05|273.75|11
1650497860000|2022-04-20 23:37:40|276.05|273.75|275.72|273.42|276.05|273.75|275.72|273.42|15
1650497870000|2022-04-20 23:37:50|275.71|273.41|276|273.7|276.04|273.74|275.71|273.41|14
1650497880000|2022-04-20 23:38:00|276.01|273.71|275.82|273.52|276.01|273.71|275.82|273.52|16
1650497890000|2022-04-20 23:38:10|275.8|273.5|275.73|273.43|275.8|273.5|275.66|273.36|17
1650497900000|2022-04-20 23:38:20|275.75|273.45|275.51|273.21|275.82|273.52|275.5|273.2|19
1650497910000|2022-04-20 23:38:30|275.5|273.2|275.73|273.43|275.73|273.43|275.49|273.19|17
1650497920000|2022-04-20 23:38:40|275.74|273.44|275.62|273.32|275.74|273.44|275.62|273.32|14
1650497930000|2022-04-20 23:38:50|275.61|273.31|275.65|273.35|275.65|273.35|275.61|273.31|9
1650497940000|2022-04-20 23:39:00|275.64|273.34|275.61|273.31|275.66|273.36|275.6|273.3|9
1650497950000|2022-04-20 23:39:10|275.6|273.3|275.62|273.32|275.62|273.32|275.6|273.3|6
1650497960000|2022-04-20 23:39:20|275.61|273.31|275.66|273.36|275.67|273.37|275.61|273.31|7
1650497970000|2022-04-20 23:39:30|275.68|273.38|275.74|273.44|275.74|273.44|275.65|273.35|4
1650497980000|2022-04-20 23:39:40|275.75|273.45|275.75|273.45|275.75|273.45|275.73|273.43|7
1650497990000|2022-04-20 23:39:50|275.74|273.44|275.69|273.39|275.74|273.44|275.69|273.39|4
1650498000000|2022-04-20 23:40:00|275.66|273.36|275.66|273.36|275.69|273.39|275.65|273.35|8
1650498010000|2022-04-20 23:40:10|275.71|273.41|275.66|273.36|275.71|273.41|275.65|273.35|7
1650498020000|2022-04-20 23:40:20|275.71|273.41|275.76|273.46|275.77|273.47|275.7|273.4|9
1650498030000|2022-04-20 23:40:30|275.83|273.53|275.59|273.29|275.85|273.55|275.56|273.26|22
1650498040000|2022-04-20 23:40:40|275.6|273.3|275.64|273.34|275.68|273.38|275.6|273.3|16
1650498050000|2022-04-20 23:40:50|275.65|273.35|275.65|273.35|275.69|273.39|275.63|273.33|8
1650498060000|2022-04-20 23:41:00|275.64|273.34|275.66|273.36|275.67|273.37|275.63|273.33|9
1650498070000|2022-04-20 23:41:10|275.67|273.37|275.61|273.31|275.74|273.44|275.61|273.31|11
1650498080000|2022-04-20 23:41:20|275.6|273.3|275.74|273.44|275.75|273.45|275.57|273.27|17
1650498100000|2022-04-20 23:41:40|275.77|273.47|276.41|274.11|276.44|274.14|275.77|273.47|22
1650498110000|2022-04-20 23:41:50|276.4|274.1|276.41|274.11|276.46|274.16|276.36|274.06|16
1650498120000|2022-04-20 23:42:00|276.4|274.1|276.42|274.12|276.44|274.14|276.27|273.97|22
1650498130000|2022-04-20 23:42:10|276.43|274.13|276.31|274.01|276.43|274.13|276.31|274.01|11
1650498140000|2022-04-20 23:42:20|276.23|273.93|276.28|273.98|276.29|273.99|276.17|273.87|15
1650498150000|2022-04-20 23:42:30|276.34|274.04|276.35|274.05|276.35|274.05|276.31|274.01|4
1650498170000|2022-04-20 23:42:50|276.34|274.04|276.35|274.05|276.35|274.05|276.32|274.02|4
1650498180000|2022-04-20 23:43:00|276.32|274.02|276.35|274.05|276.35|274.05|276.32|274.02|2
1650498190000|2022-04-20 23:43:10|276.32|274.02|275.98|273.68|276.32|274.02|275.97|273.67|14
1650498200000|2022-04-20 23:43:20|275.94|273.64|275.96|273.66|276|273.7|275.94|273.64|10
1650498210000|2022-04-20 23:43:30|275.95|273.65|276|273.7|276|273.7|275.94|273.64|4
1650498220000|2022-04-20 23:43:40|275.96|273.66|275.96|273.66|275.96|273.66|275.96|273.66|1
1650498230000|2022-04-20 23:43:50|275.97|273.67|276.07|273.77|276.07|273.77|275.97|273.67|3
1650498240000|2022-04-20 23:44:00|276.1|273.8|276.24|273.94|276.24|273.94|276.07|273.77|10
1650498250000|2022-04-20 23:44:10|276.25|273.95|276.25|273.95|276.25|273.95|276.25|273.95|1
1650498260000|2022-04-20 23:44:20|276.24|273.94|276.22|273.92|276.25|273.95|276.22|273.92|4
1650498270000|2022-04-20 23:44:30|276.19|273.89|276|273.7|276.19|273.89|275.99|273.69|7
1650498280000|2022-04-20 23:44:40|275.98|273.68|275.96|273.66|276|273.7|275.89|273.59|16
1650498290000|2022-04-20 23:44:50|275.94|273.64|276.02|273.72|276.02|273.72|275.88|273.58|10
1650498300000|2022-04-20 23:45:00|275.99|273.69|276.01|273.71|276.02|273.72|275.94|273.64|15
1650498310000|2022-04-20 23:45:10|276.02|273.72|276.01|273.71|276.02|273.72|276.01|273.71|4
1650498320000|2022-04-20 23:45:20|276.02|273.72|276.22|273.92|276.23|273.93|276.02|273.72|11
1650498330000|2022-04-20 23:45:30|276.23|273.93|276.36|274.06|276.44|274.14|276.2|273.9|19
1650498340000|2022-04-20 23:45:40|276.37|274.07|276.41|274.11|276.43|274.13|276.36|274.06|18
1650498350000|2022-04-20 23:45:50|276.4|274.1|276.38|274.08|276.44|274.14|276.38|274.08|11
1650498360000|2022-04-20 23:46:00|276.37|274.07|276.37|274.07|276.41|274.11|276.35|274.05|8
1650498370000|2022-04-20 23:46:10|276.36|274.06|276.3|274|276.36|274.06|276.3|274|5
1650498380000|2022-04-20 23:46:20|276.25|273.95|276.31|274.01|276.34|274.04|276.25|273.95|8
1650498390000|2022-04-20 23:46:30|276.32|274.02|276.28|273.98|276.35|274.05|276.27|273.97|8
1650498400000|2022-04-20 23:46:40|276.27|273.97|276.31|274.01|276.31|274.01|276.27|273.97|7
1650498410000|2022-04-20 23:46:50|276.25|273.95|276.34|274.04|276.37|274.07|276.25|273.95|4
1650498420000|2022-04-20 23:47:00|276.37|274.07|276.54|274.24|276.57|274.27|276.35|274.05|14
1650498430000|2022-04-20 23:47:10|276.55|274.25|276.53|274.23|276.58|274.28|276.5|274.2|10
1650498440000|2022-04-20 23:47:20|276.54|274.24|276.44|274.14|276.56|274.26|276.44|274.14|12
1650498450000|2022-04-20 23:47:30|276.42|274.12|276.48|274.18|276.5|274.2|276.36|274.06|22
1650498460000|2022-04-20 23:47:40|276.5|274.2|276.44|274.14|276.5|274.2|276.44|274.14|10
1650498470000|2022-04-20 23:47:50|276.37|274.07|276.5|274.2|276.53|274.23|276.37|274.07|16
1650498480000|2022-04-20 23:48:00|276.53|274.23|276.48|274.18|276.54|274.24|276.48|274.18|13
1650498490000|2022-04-20 23:48:10|276.49|274.19|276.46|274.16|276.55|274.25|276.43|274.13|11
1650498500000|2022-04-20 23:48:20|276.4|274.1|276.47|274.17|276.5|274.2|276.4|274.1|13
1650498510000|2022-04-20 23:48:30|276.52|274.22|276.48|274.18|276.52|274.22|276.47|274.17|4
1650498520000|2022-04-20 23:48:40|276.51|274.21|276.47|274.17|276.52|274.22|276.42|274.12|12
1650498530000|2022-04-20 23:48:50|276.48|274.18|276.5|274.2|276.52|274.22|276.48|274.18|7
1650498540000|2022-04-20 23:49:00|276.49|274.19|276.27|273.97|276.49|274.19|276.27|273.97|21
1650498550000|2022-04-20 23:49:10|276.26|273.96|276.28|273.98|276.28|273.98|276.26|273.96|3
1650498560000|2022-04-20 23:49:20|276.29|273.99|276.41|274.11|276.41|274.11|276.23|273.93|7
1650498570000|2022-04-20 23:49:30|276.42|274.12|276.41|274.11|276.42|274.12|276.41|274.11|2
1650498580000|2022-04-20 23:49:40|276.5|274.2|276.47|274.17|276.5|274.2|276.47|274.17|3
1650498590000|2022-04-20 23:49:50|276.48|274.18|277.29|274.99|277.32|275.02|276.38|274.08|12
1650498600000|2022-04-20 23:50:00|277.28|274.98|276.97|274.67|277.28|274.98|276.9|274.6|14
1650498610000|2022-04-20 23:50:10|276.96|274.66|276.95|274.65|277.15|274.85|276.95|274.65|12
1650498620000|2022-04-20 23:50:20|277.03|274.73|277.05|274.75|277.11|274.81|276.98|274.68|12
1650498630000|2022-04-20 23:50:30|277.04|274.74|277.4|275.1|277.4|275.1|277.04|274.74|12
1650498640000|2022-04-20 23:50:40|277.43|275.13|277.32|275.02|277.43|275.13|277.32|275.02|11
1650498650000|2022-04-20 23:50:50|277.29|274.99|277.66|275.36|277.66|275.36|277.29|274.99|17
1650498660000|2022-04-20 23:51:00|277.69|275.39|277.76|275.46|277.76|275.46|277.64|275.34|16
1650498670000|2022-04-20 23:51:10|277.78|275.48|277.66|275.36|277.82|275.52|277.65|275.35|14
1650498680000|2022-04-20 23:51:20|277.65|275.35|277.56|275.26|277.66|275.36|277.54|275.24|18
1650498690000|2022-04-20 23:51:30|277.55|275.25|277.52|275.22|277.56|275.26|277.52|275.22|5
1650498700000|2022-04-20 23:51:40|277.51|275.21|277.73|275.43|277.76|275.46|277.51|275.21|13
1650498710000|2022-04-20 23:51:50|277.7|275.4|277.59|275.29|277.79|275.49|277.59|275.29|16
1650498720000|2022-04-20 23:52:00|277.54|275.24|277.76|275.46|277.76|275.46|277.54|275.24|17
1650498730000|2022-04-20 23:52:10|277.75|275.45|277.75|275.45|277.85|275.55|277.73|275.43|14
1650498740000|2022-04-20 23:52:20|277.71|275.41|277.52|275.22|277.71|275.41|277.51|275.21|13
1650498750000|2022-04-20 23:52:30|277.51|275.21|277.51|275.21|277.54|275.24|277.51|275.21|8
1650498760000|2022-04-20 23:52:40|277.52|275.22|277.51|275.21|277.54|275.24|277.49|275.19|15
1650498770000|2022-04-20 23:52:50|277.5|275.2|277.54|275.24|277.55|275.25|277.49|275.19|14
1650498780000|2022-04-20 23:53:00|277.52|275.22|277.52|275.22|277.55|275.25|277.51|275.21|5
1650498790000|2022-04-20 23:53:10|277.51|275.21|277.54|275.24|277.54|275.24|277.38|275.08|16
1650498800000|2022-04-20 23:53:20|277.51|275.21|277.82|275.52|277.82|275.52|277.42|275.12|20
1650498810000|2022-04-20 23:53:30|277.81|275.51|277.8|275.5|277.87|275.57|277.76|275.46|11
1650498820000|2022-04-20 23:53:40|277.81|275.51|277.99|275.69|277.99|275.69|277.81|275.51|10
1650498830000|2022-04-20 23:53:50|278.08|275.78|278.34|276.04|278.34|276.04|278|275.7|17
1650498840000|2022-04-20 23:54:00|278.42|276.12|278.5|276.2|278.5|276.2|278.35|276.05|12
1650498850000|2022-04-20 23:54:10|278.52|276.22|278.85|276.55|278.89|276.59|278.5|276.2|21
1650498860000|2022-04-20 23:54:20|278.74|276.44|278.54|276.24|278.77|276.47|278.54|276.24|23
1650498870000|2022-04-20 23:54:30|278.53|276.23|278.26|275.96|278.53|276.23|278.19|275.89|14
1650498880000|2022-04-20 23:54:40|278.25|275.95|278.58|276.28|278.6|276.3|278.25|275.95|13
1650498890000|2022-04-20 23:54:50|278.6|276.3|278.25|275.95|278.6|276.3|278.22|275.92|12
1650498900000|2022-04-20 23:55:00|278.18|275.88|278.12|275.82|278.25|275.95|278.12|275.82|6
1650498910000|2022-04-20 23:55:10|278.09|275.79|277.98|275.68|278.1|275.8|277.98|275.68|9
1650498920000|2022-04-20 23:55:20|277.95|275.65|277.81|275.51|277.95|275.65|277.8|275.5|13
1650498930000|2022-04-20 23:55:30|277.8|275.5|277.72|275.42|277.82|275.52|277.53|275.23|20
1650498940000|2022-04-20 23:55:40|277.71|275.41|277.95|275.65|277.96|275.66|277.71|275.41|18
1650498950000|2022-04-20 23:55:50|277.93|275.63|277.88|275.58|277.93|275.63|277.84|275.54|14
1650498960000|2022-04-20 23:56:00|277.81|275.51|277.8|275.5|277.82|275.52|277.77|275.47|7
1650498970000|2022-04-20 23:56:10|277.78|275.48|277.94|275.64|277.95|275.65|277.78|275.48|9
1650498980000|2022-04-20 23:56:20|277.95|275.65|277.92|275.62|277.95|275.65|277.9|275.6|6
1650498990000|2022-04-20 23:56:30|277.91|275.61|277.67|275.37|277.93|275.63|277.67|275.37|17
1650499000000|2022-04-20 23:56:40|277.66|275.36|277.7|275.4|277.81|275.51|277.66|275.36|15
1650499010000|2022-04-20 23:56:50|277.72|275.42|277.82|275.52|277.82|275.52|277.69|275.39|12
1650499020000|2022-04-20 23:57:00|277.83|275.53|277.81|275.51|277.84|275.54|277.71|275.41|17
1650499030000|2022-04-20 23:57:10|277.8|275.5|277.69|275.39|277.88|275.58|277.69|275.39|16
1650499040000|2022-04-20 23:57:20|277.68|275.38|277.56|275.26|277.69|275.39|277.56|275.26|8
1650499050000|2022-04-20 23:57:30|277.55|275.25|277.4|275.1|277.55|275.25|277.4|275.1|11
1650499060000|2022-04-20 23:57:40|277.39|275.09|277.48|275.18|277.5|275.2|277.37|275.07|7
1650499070000|2022-04-20 23:57:50|277.54|275.24|277.48|275.18|277.58|275.28|277.48|275.18|11
1650499080000|2022-04-20 23:58:00|277.49|275.19|277.56|275.26|277.56|275.26|277.47|275.17|7
1650499090000|2022-04-20 23:58:10|277.55|275.25|277.63|275.33|277.63|275.33|277.55|275.25|5
1650499100000|2022-04-20 23:58:20|277.64|275.34|277.85|275.55|277.85|275.55|277.64|275.34|14
1650499120000|2022-04-20 23:58:40|277.84|275.54|277.67|275.37|277.84|275.54|277.67|275.37|12
1650499130000|2022-04-20 23:58:50|277.64|275.34|277.66|275.36|277.67|275.37|277.64|275.34|3
1650499140000|2022-04-20 23:59:00|277.67|275.37|277.41|275.11|277.67|275.37|277.41|275.11|11
1650499150000|2022-04-20 23:59:10|277.42|275.12|277.43|275.13|277.43|275.13|277.42|275.12|2
1650499160000|2022-04-20 23:59:20|277.44|275.14|277.56|275.26|277.56|275.26|277.44|275.14|11
1650499170000|2022-04-20 23:59:30|277.55|275.25|277.68|275.38|277.73|275.43|277.55|275.25|16
1650499180000|2022-04-20 23:59:40|277.67|275.37|277.49|275.19|277.8|275.5|277.49|275.19|21
1650499190000|2022-04-20 23:59:50|277.48|275.18|277.62|275.32|277.69|275.39|277.36|275.06|23
1650499200000|2022-04-21 00:00:00|277.6|275.3|277.56|275.26|277.6|275.3|277.53|275.23|12
1650499210000|2022-04-21 00:00:10|277.55|275.25|277.66|275.36|277.66|275.36|277.51|275.21|17
1650499220000|2022-04-21 00:00:20|277.68|275.38|277.48|275.18|277.7|275.4|277.47|275.17|22
1650499230000|2022-04-21 00:00:30|277.47|275.17|277.4|275.1|277.5|275.2|277.4|275.1|17
1650499240000|2022-04-21 00:00:40|277.39|275.09|277.28|274.98|277.4|275.1|277.09|274.79|19
1650499250000|2022-04-21 00:00:50|277.24|274.94|277.21|274.91|277.32|275.02|277.19|274.89|17
1650499260000|2022-04-21 00:01:00|277.24|274.94|277.6|275.3|277.61|275.31|277.23|274.93|15
1650499270000|2022-04-21 00:01:10|277.63|275.33|277.79|275.49|277.85|275.55|277.63|275.33|14
1650499280000|2022-04-21 00:01:20|277.8|275.5|277.58|275.28|277.81|275.51|277.57|275.27|13
1650499290000|2022-04-21 00:01:30|277.59|275.29|277.68|275.38|277.68|275.38|277.59|275.29|3
1650499300000|2022-04-21 00:01:40|277.72|275.42|277.9|275.6|277.92|275.62|277.7|275.4|15
1650499310000|2022-04-21 00:01:50|277.89|275.59|277.91|275.61|277.94|275.64|277.87|275.57|10
1650499320000|2022-04-21 00:02:00|277.9|275.6|277.96|275.66|277.97|275.67|277.78|275.48|20
1650499330000|2022-04-21 00:02:10|277.97|275.67|278.13|275.83|278.13|275.83|277.95|275.65|12
1650499340000|2022-04-21 00:02:20|278.08|275.78|277.86|275.56|278.08|275.78|277.84|275.54|15
1650499350000|2022-04-21 00:02:30|277.88|275.58|277.66|275.36|277.91|275.61|277.61|275.31|25
1650499360000|2022-04-21 00:02:40|277.63|275.33|277.51|275.21|277.74|275.44|277.51|275.21|27
1650499370000|2022-04-21 00:02:50|277.5|275.2|277.44|275.14|277.5|275.2|277.36|275.06|23
1650499380000|2022-04-21 00:03:00|277.45|275.15|277.43|275.13|277.46|275.16|277.36|275.06|18
1650499390000|2022-04-21 00:03:10|277.41|275.11|277.56|275.26|277.74|275.44|277.41|275.11|27
1650499400000|2022-04-21 00:03:20|277.61|275.31|277.35|275.05|277.62|275.32|277.35|275.05|22
1650499410000|2022-04-21 00:03:30|277.34|275.04|277.26|274.96|277.38|275.08|277.24|274.94|21
1650499420000|2022-04-21 00:03:40|277.27|274.97|277.36|275.06|277.41|275.11|277.23|274.93|16
1650499430000|2022-04-21 00:03:50|277.37|275.07|277.47|275.17|277.47|275.17|277.33|275.03|18
1650499440000|2022-04-21 00:04:00|277.51|275.21|277.66|275.36|277.74|275.44|277.51|275.21|22
1650499450000|2022-04-21 00:04:10|277.67|275.37|277.66|275.36|277.67|275.37|277.66|275.36|2
1650499460000|2022-04-21 00:04:20|277.64|275.34|277.64|275.34|277.66|275.36|277.61|275.31|4
1650499470000|2022-04-21 00:04:30|277.65|275.35|277.76|275.46|277.8|275.5|277.65|275.35|16
1650499480000|2022-04-21 00:04:40|277.77|275.47|277.89|275.59|278.06|275.76|277.77|275.47|13
1650499490000|2022-04-21 00:04:50|277.85|275.55|278.24|275.94|278.27|275.97|277.85|275.55|14
1650499500000|2022-04-21 00:05:00|278.25|275.95|278.26|275.96|278.3|276|278.25|275.95|8
1650499510000|2022-04-21 00:05:10|278.25|275.95|278.34|276.04|278.38|276.08|278.25|275.95|11
1650499520000|2022-04-21 00:05:20|278.35|276.05|278.34|276.04|278.36|276.06|278.33|276.03|6
1650499530000|2022-04-21 00:05:30|278.37|276.07|278.68|276.38|278.68|276.38|278.33|276.03|17
1650499540000|2022-04-21 00:05:40|278.69|276.39|278.87|276.57|278.96|276.66|278.63|276.33|21
1650499550000|2022-04-21 00:05:50|278.85|276.55|278.61|276.31|278.89|276.59|278.58|276.28|22
1650499560000|2022-04-21 00:06:00|278.65|276.35|278.64|276.34|278.68|276.38|278.61|276.31|21
1650499570000|2022-04-21 00:06:10|278.65|276.35|278.65|276.35|278.68|276.38|278.62|276.32|11
1650499580000|2022-04-21 00:06:20|278.67|276.37|278.81|276.51|278.81|276.51|278.65|276.35|11
1650499590000|2022-04-21 00:06:30|278.82|276.52|278.68|276.38|278.89|276.59|278.67|276.37|24
1650499600000|2022-04-21 00:06:40|278.7|276.4|278.56|276.26|278.71|276.41|278.56|276.26|17
1650499610000|2022-04-21 00:06:50|278.62|276.32|278.74|276.44|278.8|276.5|278.62|276.32|15
1650499620000|2022-04-21 00:07:00|278.7|276.4|278.85|276.55|278.85|276.55|278.69|276.39|15
1650499630000|2022-04-21 00:07:10|278.84|276.54|278.99|276.69|279.18|276.88|278.84|276.54|16
1650499640000|2022-04-21 00:07:20|278.98|276.68|279.12|276.82|279.25|276.95|278.92|276.62|20
1650499650000|2022-04-21 00:07:30|279.11|276.81|279|276.7|279.11|276.81|278.98|276.68|9
1650499660000|2022-04-21 00:07:40|279.01|276.71|279.04|276.74|279.27|276.97|279.01|276.71|15
1650499670000|2022-04-21 00:07:50|279.05|276.75|279.15|276.85|279.15|276.85|279|276.7|13
1650499680000|2022-04-21 00:08:00|279.23|276.93|279.23|276.93|279.28|276.98|279.21|276.91|9
1650499690000|2022-04-21 00:08:10|279.25|276.95|279.17|276.87|279.25|276.95|279.17|276.87|9
1650499700000|2022-04-21 00:08:20|279.18|276.88|279.21|276.91|279.27|276.97|279.18|276.88|9
1650499710000|2022-04-21 00:08:30|279.19|276.89|279.18|276.88|279.21|276.91|279.17|276.87|10
1650499720000|2022-04-21 00:08:40|279.16|276.86|279.04|276.74|279.16|276.86|278.82|276.52|18
1650499730000|2022-04-21 00:08:50|279.05|276.75|279.03|276.73|279.27|276.97|279.03|276.73|17
1650499740000|2022-04-21 00:09:00|278.97|276.67|278.91|276.61|278.97|276.67|278.91|276.61|10
1650499750000|2022-04-21 00:09:10|278.92|276.62|278.79|276.49|278.94|276.64|278.79|276.49|18
1650499760000|2022-04-21 00:09:20|278.78|276.48|278.76|276.46|278.81|276.51|278.7|276.4|18
1650499770000|2022-04-21 00:09:30|278.75|276.45|278.51|276.21|278.75|276.45|278.43|276.13|25
1650499780000|2022-04-21 00:09:40|278.53|276.23|278.58|276.28|278.72|276.42|278.53|276.23|18
1650499790000|2022-04-21 00:09:50|278.59|276.29|278.51|276.21|278.59|276.29|278.51|276.21|13
1650499800000|2022-04-21 00:10:00|278.54|276.24|278.59|276.29|278.67|276.37|278.5|276.2|20
1650499810000|2022-04-21 00:10:10|278.58|276.28|278.57|276.27|278.62|276.32|278.56|276.26|17
1650499820000|2022-04-21 00:10:20|278.55|276.25|278.64|276.34|278.64|276.34|278.55|276.25|10
1650499830000|2022-04-21 00:10:30|278.62|276.32|278.64|276.34|278.66|276.36|278.54|276.24|14
1650499840000|2022-04-21 00:10:40|278.65|276.35|278.92|276.62|278.94|276.64|278.65|276.35|24
1650499850000|2022-04-21 00:10:50|278.93|276.63|279|276.7|279|276.7|278.89|276.59|16
1650499860000|2022-04-21 00:11:00|278.98|276.68|278.92|276.62|279|276.7|278.92|276.62|16
1650499870000|2022-04-21 00:11:10|278.89|276.59|278.75|276.45|278.9|276.6|278.75|276.45|11
1650499880000|2022-04-21 00:11:20|278.74|276.44|278.71|276.41|278.74|276.44|278.68|276.38|9
1650499890000|2022-04-21 00:11:30|278.64|276.34|278.64|276.34|278.7|276.4|278.64|276.34|5
1650499900000|2022-04-21 00:11:40|278.66|276.36|278.65|276.35|278.82|276.52|278.64|276.34|20
1650499910000|2022-04-21 00:11:50|278.64|276.34|278.66|276.36|278.69|276.39|278.64|276.34|9
1650499920000|2022-04-21 00:12:00|278.65|276.35|278.65|276.35|278.74|276.44|278.65|276.35|10
1650499930000|2022-04-21 00:12:10|278.63|276.33|278.65|276.35|278.65|276.35|278.63|276.33|4
1650499940000|2022-04-21 00:12:20|278.69|276.39|278.69|276.39|278.71|276.41|278.68|276.38|10
1650499950000|2022-04-21 00:12:30|278.66|276.36|278.53|276.23|278.66|276.36|278.53|276.23|11
1650499960000|2022-04-21 00:12:40|278.55|276.25|278.5|276.2|278.55|276.25|278.5|276.2|5
1650499970000|2022-04-21 00:12:50|278.52|276.22|278.52|276.22|278.53|276.23|278.5|276.2|7
1650499980000|2022-04-21 00:13:00|278.54|276.24|278.52|276.22|278.56|276.26|278.52|276.22|11
1650499990000|2022-04-21 00:13:10|278.51|276.21|278.51|276.21|278.51|276.21|278.51|276.21|1
1650500000000|2022-04-21 00:13:20|278.55|276.25|278.51|276.21|278.55|276.25|278.51|276.21|3
1650500010000|2022-04-21 00:13:30|278.5|276.2|278.51|276.21|278.54|276.24|278.5|276.2|5
1650500020000|2022-04-21 00:13:40|278.59|276.29|278.6|276.3|278.63|276.33|278.57|276.27|9
1650500030000|2022-04-21 00:13:50|278.61|276.31|278.61|276.31|278.65|276.35|278.59|276.29|12
1650500040000|2022-04-21 00:14:00|278.6|276.3|278.65|276.35|278.65|276.35|278.59|276.29|9
1650500050000|2022-04-21 00:14:10|278.61|276.31|278.6|276.3|278.61|276.31|278.6|276.3|2
1650500060000|2022-04-21 00:14:20|278.61|276.31|278.52|276.22|278.64|276.34|278.51|276.21|11
1650500070000|2022-04-21 00:14:30|278.56|276.26|278.52|276.22|278.56|276.26|278.51|276.21|6
1650500080000|2022-04-21 00:14:40|278.55|276.25|278.53|276.23|278.56|276.26|278.52|276.22|5
1650500090000|2022-04-21 00:14:50|278.54|276.24|278.43|276.13|278.58|276.28|278.42|276.12|13
1650500100000|2022-04-21 00:15:00|278.41|276.11|278.02|275.72|278.41|276.11|278.02|275.72|14
1650500110000|2022-04-21 00:15:10|277.91|275.61|278.28|275.98|278.3|276|277.87|275.57|13
1650500120000|2022-04-21 00:15:20|278.33|276.03|278.52|276.22|278.52|276.22|278.33|276.03|18
1650500130000|2022-04-21 00:15:30|278.49|276.19|278.57|276.27|278.57|276.27|278.48|276.18|4
1650500140000|2022-04-21 00:15:40|278.55|276.25|278.52|276.22|278.63|276.33|278.52|276.22|16
1650500150000|2022-04-21 00:15:50|278.45|276.15|278.34|276.04|278.45|276.15|278.33|276.03|11
1650500160000|2022-04-21 00:16:00|278.35|276.05|278.33|276.03|278.35|276.05|278.32|276.02|7
1650500170000|2022-04-21 00:16:10|278.32|276.02|278.34|276.04|278.35|276.05|278.32|276.02|7
1650500190000|2022-04-21 00:16:30|278.33|276.03|277.95|275.65|278.33|276.03|277.95|275.65|13
1650500200000|2022-04-21 00:16:40|277.94|275.64|277.83|275.53|277.94|275.64|277.83|275.53|6
1650500210000|2022-04-21 00:16:50|277.82|275.52|277.69|275.39|277.82|275.52|277.69|275.39|9
1650500220000|2022-04-21 00:17:00|277.65|275.35|277.61|275.31|277.65|275.35|277.52|275.22|19
1650500230000|2022-04-21 00:17:10|277.6|275.3|277.61|275.31|277.62|275.32|277.6|275.3|3
1650500240000|2022-04-21 00:17:20|277.59|275.29|277.67|275.37|277.67|275.37|277.55|275.25|14
1650500250000|2022-04-21 00:17:30|277.72|275.42|277.59|275.29|277.73|275.43|277.59|275.29|13
1650500260000|2022-04-21 00:17:40|277.6|275.3|277.59|275.29|277.64|275.34|277.59|275.29|9
1650500270000|2022-04-21 00:17:50|277.61|275.31|277.59|275.29|277.61|275.31|277.59|275.29|3
1650500280000|2022-04-21 00:18:00|277.58|275.28|277.44|275.14|277.58|275.28|277.42|275.12|15
1650500290000|2022-04-21 00:18:10|277.43|275.13|277.5|275.2|277.51|275.21|277.43|275.13|9
1650500300000|2022-04-21 00:18:20|277.52|275.22|277.04|274.74|277.52|275.22|277.04|274.74|28
1650500310000|2022-04-21 00:18:30|277.05|274.75|276.91|274.61|277.06|274.76|276.91|274.61|12
1650500320000|2022-04-21 00:18:40|276.92|274.62|277.01|274.71|277.01|274.71|276.92|274.62|5
1650500330000|2022-04-21 00:18:50|277|274.7|277|274.7|277.03|274.73|276.98|274.68|14
1650500340000|2022-04-21 00:19:00|277.01|274.71|276.86|274.56|277.01|274.71|276.84|274.54|11
1650500350000|2022-04-21 00:19:10|276.87|274.57|276.54|274.24|276.87|274.57|276.54|274.24|11
1650500360000|2022-04-21 00:19:20|276.55|274.25|276.65|274.35|276.67|274.37|276.52|274.22|12
1650500370000|2022-04-21 00:19:30|276.64|274.34|276.09|273.79|276.64|274.34|276.09|273.79|19
1650500380000|2022-04-21 00:19:40|276.08|273.78|276.66|274.36|276.67|274.37|276.04|273.74|24
1650500390000|2022-04-21 00:19:50|276.7|274.4|276.61|274.31|276.71|274.41|276.61|274.31|8
1650500400000|2022-04-21 00:20:00|276.64|274.34|276.61|274.31|276.68|274.38|276.61|274.31|14
1650500410000|2022-04-21 00:20:10|276.69|274.39|276.62|274.32|276.71|274.41|276.62|274.32|10
1650500420000|2022-04-21 00:20:20|276.61|274.31|276.48|274.18|276.61|274.31|276.46|274.16|14
1650500430000|2022-04-21 00:20:30|276.49|274.19|276.52|274.22|276.52|274.22|276.48|274.18|6
1650500440000|2022-04-21 00:20:40|276.5|274.2|276.39|274.09|276.5|274.2|276.36|274.06|12
1650500450000|2022-04-21 00:20:50|276.37|274.07|276.42|274.12|276.42|274.12|276.29|273.99|13
1650500460000|2022-04-21 00:21:00|276.38|274.08|276.42|274.12|276.42|274.12|276.36|274.06|5
1650500470000|2022-04-21 00:21:10|276.4|274.1|276.38|274.08|276.4|274.1|276.38|274.08|3
1650500480000|2022-04-21 00:21:20|276.36|274.06|276.53|274.23|276.56|274.26|276.33|274.03|13
1650500490000|2022-04-21 00:21:30|276.54|274.24|276.53|274.23|276.56|274.26|276.52|274.22|10
1650500500000|2022-04-21 00:21:40|276.54|274.24|276.53|274.23|276.57|274.27|276.53|274.23|3
1650500510000|2022-04-21 00:21:50|276.52|274.22|276.53|274.23|276.58|274.28|276.52|274.22|9
1650500520000|2022-04-21 00:22:00|276.52|274.22|276.5|274.2|276.56|274.26|276.49|274.19|12
1650500530000|2022-04-21 00:22:10|276.49|274.19|276.8|274.5|276.8|274.5|276.49|274.19|14
1650500540000|2022-04-21 00:22:20|276.82|274.52|276.86|274.56|276.87|274.57|276.75|274.45|14
1650500550000|2022-04-21 00:22:30|276.89|274.59|276.86|274.56|276.93|274.63|276.85|274.55|6
1650500560000|2022-04-21 00:22:40|276.81|274.51|276.86|274.56|276.86|274.56|276.81|274.51|2
1650500570000|2022-04-21 00:22:50|276.88|274.58|276.73|274.43|276.88|274.58|276.73|274.43|10
1650500580000|2022-04-21 00:23:00|276.72|274.42|276.63|274.33|276.73|274.43|276.55|274.25|20
1650500590000|2022-04-21 00:23:10|276.62|274.32|276.62|274.32|276.65|274.35|276.58|274.28|7
1650500600000|2022-04-21 00:23:20|276.61|274.31|276.63|274.33|276.63|274.33|276.61|274.31|2
1650500610000|2022-04-21 00:23:30|276.61|274.31|276.67|274.37|276.72|274.42|276.61|274.31|9
1650500620000|2022-04-21 00:23:40|276.71|274.41|276.86|274.56|276.87|274.57|276.7|274.4|15
1650500630000|2022-04-21 00:23:50|276.82|274.52|276.68|274.38|276.82|274.52|276.68|274.38|6
1650500640000|2022-04-21 00:24:00|276.69|274.39|276.67|274.37|276.69|274.39|276.64|274.34|8
1650500650000|2022-04-21 00:24:10|276.69|274.39|276.71|274.41|276.71|274.41|276.69|274.39|3
1650500660000|2022-04-21 00:24:20|276.7|274.4|276.77|274.47|276.77|274.47|276.7|274.4|2
1650500670000|2022-04-21 00:24:30|276.81|274.51|276.84|274.54|276.87|274.57|276.79|274.49|7
1650500680000|2022-04-21 00:24:40|276.81|274.51|276.83|274.53|276.84|274.54|276.81|274.51|3
1650500690000|2022-04-21 00:24:50|276.84|274.54|276.86|274.56|276.88|274.58|276.84|274.54|4
1650500700000|2022-04-21 00:25:00|276.85|274.55|276.81|274.51|276.91|274.61|276.81|274.51|6
1650500710000|2022-04-21 00:25:10|276.92|274.62|276.9|274.6|276.92|274.62|276.88|274.58|4
1650500720000|2022-04-21 00:25:20|276.94|274.64|276.75|274.45|276.94|274.64|276.75|274.45|17
1650500730000|2022-04-21 00:25:30|276.76|274.46|276.72|274.42|276.76|274.46|276.7|274.4|10
1650500740000|2022-04-21 00:25:40|276.71|274.41|276.72|274.42|276.72|274.42|276.71|274.41|2
1650500750000|2022-04-21 00:25:50|276.71|274.41|276.65|274.35|276.71|274.41|276.62|274.32|11
1650500760000|2022-04-21 00:26:00|276.68|274.38|276.65|274.35|276.68|274.38|276.61|274.31|7
1650500770000|2022-04-21 00:26:10|276.64|274.34|276.63|274.33|276.66|274.36|276.63|274.33|5
1650500780000|2022-04-21 00:26:20|276.61|274.31|276.59|274.29|276.61|274.31|276.59|274.29|3
1650500790000|2022-04-21 00:26:30|276.6|274.3|276.58|274.28|276.61|274.31|276.58|274.28|8
1650500800000|2022-04-21 00:26:40|276.62|274.32|276.58|274.28|276.62|274.32|276.58|274.28|3
1650500810000|2022-04-21 00:26:50|276.57|274.27|276.41|274.11|276.58|274.28|276.41|274.11|7
1650500820000|2022-04-21 00:27:00|276.42|274.12|276.59|274.29|276.59|274.29|276.41|274.11|12
1650500830000|2022-04-21 00:27:10|276.57|274.27|276.61|274.31|276.64|274.34|276.55|274.25|8
1650500840000|2022-04-21 00:27:20|276.62|274.32|276.58|274.28|276.62|274.32|276.52|274.22|11
1650500850000|2022-04-21 00:27:30|276.62|274.32|276.69|274.39|276.69|274.39|276.59|274.29|8
1650500860000|2022-04-21 00:27:40|276.68|274.38|276.72|274.42|276.77|274.47|276.67|274.37|8
1650500870000|2022-04-21 00:27:50|276.75|274.45|276.75|274.45|276.75|274.45|276.7|274.4|6
1650500880000|2022-04-21 00:28:00|276.76|274.46|276.76|274.46|276.77|274.47|276.71|274.41|9
1650500890000|2022-04-21 00:28:10|276.86|274.56|276.8|274.5|276.88|274.58|276.8|274.5|11
1650500900000|2022-04-21 00:28:20|276.81|274.51|276.84|274.54|276.84|274.54|276.77|274.47|14
1650500910000|2022-04-21 00:28:30|276.82|274.52|276.79|274.49|276.82|274.52|276.75|274.45|9
1650500920000|2022-04-21 00:28:40|276.81|274.51|276.81|274.51|276.81|274.51|276.81|274.51|1
1650500930000|2022-04-21 00:28:50|276.8|274.5|276.71|274.41|276.82|274.52|276.71|274.41|7
1650500940000|2022-04-21 00:29:00|276.7|274.4|276.71|274.41|276.71|274.41|276.69|274.39|4
1650500950000|2022-04-21 00:29:10|276.72|274.42|276.69|274.39|276.72|274.42|276.68|274.38|6
1650500960000|2022-04-21 00:29:20|276.7|274.4|277.02|274.72|277.02|274.72|276.7|274.4|15
1650500970000|2022-04-21 00:29:30|276.96|274.66|276.64|274.34|277.04|274.74|276.63|274.33|18
1650500980000|2022-04-21 00:29:40|276.62|274.32|276.84|274.54|276.91|274.61|276.62|274.32|14
1650500990000|2022-04-21 00:29:50|276.86|274.56|276.93|274.63|277.04|274.74|276.86|274.56|16
1650501000000|2022-04-21 00:30:00|276.95|274.65|276.82|274.52|276.96|274.66|276.82|274.52|9
1650501010000|2022-04-21 00:30:10|276.83|274.53|276.85|274.55|276.93|274.63|276.83|274.53|18
1650501020000|2022-04-21 00:30:20|276.83|274.53|276.79|274.49|276.85|274.55|276.78|274.48|5
1650501030000|2022-04-21 00:30:30|276.78|274.48|276.72|274.42|276.9|274.6|276.72|274.42|15
1650501040000|2022-04-21 00:30:40|276.71|274.41|276.69|274.39|276.71|274.41|276.67|274.37|10
1650501050000|2022-04-21 00:30:50|276.71|274.41|276.77|274.47|276.79|274.49|276.65|274.35|13
1650501060000|2022-04-21 00:31:00|276.81|274.51|276.72|274.42|276.81|274.51|276.7|274.4|14
1650501070000|2022-04-21 00:31:10|276.71|274.41|276.7|274.4|276.74|274.44|276.69|274.39|8
1650501080000|2022-04-21 00:31:20|276.71|274.41|276.7|274.4|276.71|274.41|276.7|274.4|4
1650501090000|2022-04-21 00:31:30|276.74|274.44|276.77|274.47|276.84|274.54|276.74|274.44|11
1650501100000|2022-04-21 00:31:40|276.79|274.49|276.59|274.29|276.79|274.49|276.58|274.28|22
1650501110000|2022-04-21 00:31:50|276.58|274.28|276.45|274.15|276.58|274.28|276.45|274.15|9
1650501120000|2022-04-21 00:32:00|276.44|274.14|276.39|274.09|276.44|274.14|276.38|274.08|9
1650501130000|2022-04-21 00:32:10|276.38|274.08|276.4|274.1|276.4|274.1|276.35|274.05|8
1650501140000|2022-04-21 00:32:20|276.39|274.09|276.6|274.3|276.61|274.31|276.39|274.09|19
1650501150000|2022-04-21 00:32:30|276.59|274.29|276.82|274.52|276.82|274.52|276.58|274.28|16
1650501160000|2022-04-21 00:32:40|276.83|274.53|276.58|274.28|276.83|274.53|276.58|274.28|16
1650501170000|2022-04-21 00:32:50|276.57|274.27|276.51|274.21|276.58|274.28|276.51|274.21|8
1650501180000|2022-04-21 00:33:00|276.53|274.23|276.56|274.26|276.56|274.26|276.53|274.23|5
1650501190000|2022-04-21 00:33:10|276.54|274.24|276.5|274.2|276.57|274.27|276.5|274.2|13
1650501200000|2022-04-21 00:33:20|276.52|274.22|276.08|273.78|276.53|274.23|276.08|273.78|21
1650501210000|2022-04-21 00:33:30|276.03|273.73|276.07|273.77|276.07|273.77|275.88|273.58|17
1650501220000|2022-04-21 00:33:40|276.17|273.87|276.17|273.87|276.22|273.92|276.14|273.84|14
1650501230000|2022-04-21 00:33:50|276.2|273.9|276.18|273.88|276.2|273.9|276.17|273.87|7
1650501240000|2022-04-21 00:34:00|276.16|273.86|275.99|273.69|276.17|273.87|275.99|273.69|11
1650501250000|2022-04-21 00:34:10|275.98|273.68|276.01|273.71|276.01|273.71|275.91|273.61|13
1650501260000|2022-04-21 00:34:20|276|273.7|276.01|273.71|276.02|273.72|276|273.7|3
1650501270000|2022-04-21 00:34:30|276.04|273.74|276.04|273.74|276.16|273.86|276.04|273.74|15
1650501280000|2022-04-21 00:34:40|276.05|273.75|276.04|273.74|276.06|273.76|276.03|273.73|6
1650501290000|2022-04-21 00:34:50|276.02|273.72|276.04|273.74|276.06|273.76|276.01|273.71|8
1650501300000|2022-04-21 00:35:00|276.03|273.73|275.92|273.62|276.04|273.74|275.91|273.61|7
1650501310000|2022-04-21 00:35:10|275.89|273.59|275.65|273.35|275.91|273.61|275.65|273.35|12
1650501320000|2022-04-21 00:35:20|275.4|273.1|275.29|272.99|275.4|273.1|275.06|272.76|22
1650501330000|2022-04-21 00:35:30|275.28|272.98|275.36|273.06|275.38|273.08|275.28|272.98|11
1650501340000|2022-04-21 00:35:40|275.39|273.09|275.49|273.19|275.49|273.19|275.37|273.07|22
1650501350000|2022-04-21 00:35:50|275.52|273.22|275.43|273.13|275.55|273.25|275.43|273.13|15
1650501360000|2022-04-21 00:36:00|275.44|273.14|275.69|273.39|275.69|273.39|275.36|273.06|19
1650501370000|2022-04-21 00:36:10|275.7|273.4|275.82|273.52|275.82|273.52|275.7|273.4|16
1650501380000|2022-04-21 00:36:20|275.71|273.41|275.33|273.03|275.71|273.41|275.32|273.02|18
1650501390000|2022-04-21 00:36:30|275.4|273.1|275.19|272.89|275.4|273.1|275.14|272.84|17
1650501400000|2022-04-21 00:36:40|275.21|272.91|275.03|272.73|275.21|272.91|274.99|272.69|14
1650501410000|2022-04-21 00:36:50|275.01|272.71|275.27|272.97|275.27|272.97|274.94|272.64|18
1650501420000|2022-04-21 00:37:00|275.28|272.98|275.23|272.93|275.28|272.98|275.23|272.93|9
1650501430000|2022-04-21 00:37:10|275.18|272.88|275.29|272.99|275.29|272.99|275.18|272.88|13
1650501440000|2022-04-21 00:37:20|275.31|273.01|275.39|273.09|275.42|273.12|275.31|273.01|18
1650501450000|2022-04-21 00:37:30|275.38|273.08|275.36|273.06|275.38|273.08|275.35|273.05|9
1650501460000|2022-04-21 00:37:40|275.38|273.08|275.47|273.17|275.47|273.17|275.33|273.03|12
1650501470000|2022-04-21 00:37:50|275.53|273.23|275.5|273.2|275.53|273.23|275.49|273.19|5
1650501480000|2022-04-21 00:38:00|275.53|273.23|275.51|273.21|275.53|273.23|275.51|273.21|3
1650501490000|2022-04-21 00:38:10|275.49|273.19|275.54|273.24|275.57|273.27|275.49|273.19|10
1650501500000|2022-04-21 00:38:20|275.55|273.25|275.53|273.23|275.57|273.27|275.53|273.23|13
1650501510000|2022-04-21 00:38:30|275.54|273.24|275.54|273.24|275.59|273.29|275.53|273.23|8
1650501520000|2022-04-21 00:38:40|275.53|273.23|275.51|273.21|275.54|273.24|275.51|273.21|7
1650501530000|2022-04-21 00:38:50|275.52|273.22|275.56|273.26|275.57|273.27|275.51|273.21|8
1650501540000|2022-04-21 00:39:00|275.55|273.25|275.56|273.26|275.58|273.28|275.54|273.24|6
1650501550000|2022-04-21 00:39:10|275.57|273.27|275.53|273.23|275.63|273.33|275.52|273.22|18
1650501560000|2022-04-21 00:39:20|275.52|273.22|275.58|273.28|275.62|273.32|275.52|273.22|9
1650501570000|2022-04-21 00:39:30|275.57|273.27|275.68|273.38|275.68|273.38|275.56|273.26|12
1650501580000|2022-04-21 00:39:40|275.69|273.39|275.68|273.38|275.69|273.39|275.66|273.36|6
1650501590000|2022-04-21 00:39:50|275.7|273.4|275.73|273.43|275.74|273.44|275.69|273.39|8
1650501600000|2022-04-21 00:40:00|275.72|273.42|275.6|273.3|275.72|273.42|275.59|273.29|14
1650501610000|2022-04-21 00:40:10|275.62|273.32|275.55|273.25|275.62|273.32|275.55|273.25|6
1650501620000|2022-04-21 00:40:20|275.54|273.24|275.5|273.2|275.54|273.24|275.5|273.2|7
1650501630000|2022-04-21 00:40:30|275.45|273.15|275.59|273.29|275.59|273.29|275.45|273.15|9
1650501640000|2022-04-21 00:40:40|275.62|273.32|275.58|273.28|275.62|273.32|275.58|273.28|3
1650501650000|2022-04-21 00:40:50|275.59|273.29|275.59|273.29|275.62|273.32|275.57|273.27|8
1650501660000|2022-04-21 00:41:00|275.58|273.28|275.58|273.28|275.61|273.31|275.57|273.27|8
1650501670000|2022-04-21 00:41:10|275.59|273.29|275.72|273.42|275.72|273.42|275.59|273.29|10
1650501680000|2022-04-21 00:41:20|275.68|273.38|275.68|273.38|275.69|273.39|275.67|273.37|10
1650501690000|2022-04-21 00:41:30|275.67|273.37|275.69|273.39|275.7|273.4|275.66|273.36|5
1650501700000|2022-04-21 00:41:40|275.68|273.38|275.68|273.38|275.68|273.38|275.65|273.35|5
1650501710000|2022-04-21 00:41:50|275.67|273.37|275.67|273.37|275.7|273.4|275.65|273.35|8
1650501720000|2022-04-21 00:42:00|275.71|273.41|275.59|273.29|275.74|273.44|275.59|273.29|14
1650501730000|2022-04-21 00:42:10|275.54|273.24|275.47|273.17|275.54|273.24|275.47|273.17|15
1650501740000|2022-04-21 00:42:20|275.48|273.18|275.47|273.17|275.48|273.18|275.47|273.17|2
1650501750000|2022-04-21 00:42:30|275.48|273.18|275.48|273.18|275.49|273.19|275.48|273.18|7
1650501760000|2022-04-21 00:42:40|275.49|273.19|275.74|273.44|275.74|273.44|275.49|273.19|15
1650501770000|2022-04-21 00:42:50|275.7|273.4|275.77|273.47|275.81|273.51|275.69|273.39|9
1650501780000|2022-04-21 00:43:00|275.78|273.48|275.9|273.6|275.91|273.61|275.78|273.48|8
1650501790000|2022-04-21 00:43:10|275.85|273.55|275.87|273.57|275.9|273.6|275.82|273.52|11
1650501800000|2022-04-21 00:43:20|275.8|273.5|275.71|273.41|275.82|273.52|275.7|273.4|18
1650501810000|2022-04-21 00:43:30|275.7|273.4|275.75|273.45|275.75|273.45|275.67|273.37|10
1650501820000|2022-04-21 00:43:40|275.74|273.44|275.74|273.44|275.78|273.48|275.74|273.44|16
1650501830000|2022-04-21 00:43:50|275.7|273.4|275.68|273.38|275.7|273.4|275.67|273.37|3
1650501840000|2022-04-21 00:44:00|275.73|273.43|275.68|273.38|275.73|273.43|275.68|273.38|5
1650501850000|2022-04-21 00:44:10|275.69|273.39|275.64|273.34|275.74|273.44|275.63|273.33|14
1650501860000|2022-04-21 00:44:20|275.65|273.35|275.6|273.3|275.65|273.35|275.6|273.3|7
1650501870000|2022-04-21 00:44:30|275.62|273.32|275.6|273.3|275.62|273.32|275.6|273.3|2
1650501880000|2022-04-21 00:44:40|275.61|273.31|275.63|273.33|275.63|273.33|275.59|273.29|5
1650501890000|2022-04-21 00:44:50|275.6|273.3|275.61|273.31|275.62|273.32|275.59|273.29|6
1650501900000|2022-04-21 00:45:00|275.55|273.25|275.52|273.22|275.6|273.3|275.52|273.22|10
1650501910000|2022-04-21 00:45:10|275.51|273.21|275.51|273.21|275.51|273.21|275.39|273.09|13
1650501920000|2022-04-21 00:45:20|275.52|273.22|275.52|273.22|275.53|273.23|275.51|273.21|4
1650501930000|2022-04-21 00:45:30|275.51|273.21|275.63|273.33|275.63|273.33|275.51|273.21|7
1650501940000|2022-04-21 00:45:40|275.62|273.32|275.78|273.48|275.78|273.48|275.61|273.31|13
1650501950000|2022-04-21 00:45:50|275.77|273.47|275.7|273.4|275.79|273.49|275.7|273.4|7
1650501960000|2022-04-21 00:46:00|275.68|273.38|275.68|273.38|275.7|273.4|275.66|273.36|13
1650501970000|2022-04-21 00:46:10|275.69|273.39|275.73|273.43|275.75|273.45|275.69|273.39|13
1650501980000|2022-04-21 00:46:20|275.79|273.49|275.95|273.65|275.97|273.67|275.79|273.49|13
1650501990000|2022-04-21 00:46:30|275.92|273.62|275.86|273.56|275.99|273.69|275.86|273.56|11
1650502000000|2022-04-21 00:46:40|275.87|273.57|275.87|273.57|275.87|273.57|275.79|273.49|8
1650502010000|2022-04-21 00:46:50|275.86|273.56|275.83|273.53|275.86|273.56|275.79|273.49|8
1650502020000|2022-04-21 00:47:00|275.84|273.54|275.82|273.52|275.84|273.54|275.82|273.52|5
1650502030000|2022-04-21 00:47:10|275.84|273.54|275.77|273.47|275.87|273.57|275.77|273.47|8
1650502040000|2022-04-21 00:47:20|275.78|273.48|275.88|273.58|275.88|273.58|275.77|273.47|9
1650502050000|2022-04-21 00:47:30|275.87|273.57|275.92|273.62|275.94|273.64|275.85|273.55|7
1650502080000|2022-04-21 00:48:00|275.95|273.65|275.96|273.66|275.96|273.66|275.92|273.62|11
1650502090000|2022-04-21 00:48:10|275.95|273.65|276.13|273.83|276.13|273.83|275.95|273.65|13
1650502100000|2022-04-21 00:48:20|276.18|273.88|276.25|273.95|276.25|273.95|276.18|273.88|13
1650502110000|2022-04-21 00:48:30|276.26|273.96|276.42|274.12|276.42|274.12|276.24|273.94|6
1650502120000|2022-04-21 00:48:40|276.38|274.08|276.38|274.08|276.43|274.13|276.35|274.05|6
1650502130000|2022-04-21 00:48:50|276.4|274.1|276.21|273.91|276.4|274.1|276.19|273.89|18
1650502140000|2022-04-21 00:49:00|276.22|273.92|276.22|273.92|276.25|273.95|276.21|273.91|11
1650502150000|2022-04-21 00:49:10|276.21|273.91|276.02|273.72|276.37|274.07|276.02|273.72|17
1650502160000|2022-04-21 00:49:20|276.01|273.71|275.97|273.67|276.04|273.74|275.95|273.65|12
1650502170000|2022-04-21 00:49:30|275.96|273.66|275.94|273.64|275.99|273.69|275.94|273.64|6
1650502180000|2022-04-21 00:49:40|275.93|273.63|275.95|273.65|275.96|273.66|275.92|273.62|10
1650502190000|2022-04-21 00:49:50|275.93|273.63|275.95|273.65|275.96|273.66|275.93|273.63|5
1650502200000|2022-04-21 00:50:00|275.96|273.66|275.88|273.58|275.96|273.66|275.88|273.58|13
1650502210000|2022-04-21 00:50:10|275.87|273.57|275.87|273.57|275.87|273.57|275.87|273.57|1
1650502220000|2022-04-21 00:50:20|275.88|273.58|275.87|273.57|275.88|273.58|275.83|273.53|6
1650502230000|2022-04-21 00:50:30|275.88|273.58|275.83|273.53|275.88|273.58|275.83|273.53|6
1650502240000|2022-04-21 00:50:40|275.87|273.57|275.87|273.57|275.87|273.57|275.87|273.57|1
1650502250000|2022-04-21 00:50:50|275.92|273.62|275.96|273.66|275.97|273.67|275.92|273.62|5
1650502260000|2022-04-21 00:51:00|276.01|273.71|275.93|273.63|276.03|273.73|275.9|273.6|12
1650502270000|2022-04-21 00:51:10|275.92|273.62|275.97|273.67|275.97|273.67|275.92|273.62|9
1650502280000|2022-04-21 00:51:20|275.96|273.66|275.87|273.57|275.96|273.66|275.87|273.57|12
1650502290000|2022-04-21 00:51:30|275.86|273.56|275.85|273.55|275.86|273.56|275.82|273.52|3
1650502300000|2022-04-21 00:51:40|275.87|273.57|275.87|273.57|275.88|273.58|275.82|273.52|8
1650502310000|2022-04-21 00:51:50|275.88|273.58|275.94|273.64|275.97|273.67|275.88|273.58|9
1650502320000|2022-04-21 00:52:00|275.93|273.63|275.77|273.47|275.93|273.63|275.77|273.47|13
1650502330000|2022-04-21 00:52:10|275.76|273.46|275.71|273.41|275.76|273.46|275.62|273.32|14
1650502340000|2022-04-21 00:52:20|275.74|273.44|275.74|273.44|275.74|273.44|275.73|273.43|7
1650502350000|2022-04-21 00:52:30|275.73|273.43|275.69|273.39|275.75|273.45|275.69|273.39|6
1650502360000|2022-04-21 00:52:40|275.71|273.41|275.87|273.57|275.89|273.59|275.71|273.41|15
1650502370000|2022-04-21 00:52:50|275.88|273.58|275.89|273.59|275.9|273.6|275.88|273.58|4
1650502380000|2022-04-21 00:53:00|275.9|273.6|275.83|273.53|275.9|273.6|275.81|273.51|7
1650502390000|2022-04-21 00:53:10|275.81|273.51|275.79|273.49|275.82|273.52|275.78|273.48|9
1650502400000|2022-04-21 00:53:20|275.81|273.51|275.81|273.51|275.81|273.51|275.79|273.49|5
1650502410000|2022-04-21 00:53:30|275.82|273.52|275.84|273.54|275.85|273.55|275.82|273.52|4
1650502420000|2022-04-21 00:53:40|275.85|273.55|275.93|273.63|275.93|273.63|275.85|273.55|7
1650502440000|2022-04-21 00:54:00|275.94|273.64|275.75|273.45|275.96|273.66|275.71|273.41|12
1650502450000|2022-04-21 00:54:10|275.76|273.46|275.79|273.49|275.83|273.53|275.75|273.45|6
1650502460000|2022-04-21 00:54:20|275.78|273.48|275.69|273.39|275.78|273.48|275.69|273.39|5
1650502470000|2022-04-21 00:54:30|275.68|273.38|275.69|273.39|275.7|273.4|275.68|273.38|4
1650502490000|2022-04-21 00:54:50|275.7|273.4|275.7|273.4|275.71|273.41|275.68|273.38|6
1650502500000|2022-04-21 00:55:00|275.69|273.39|275.69|273.39|275.71|273.41|275.69|273.39|3
1650502510000|2022-04-21 00:55:10|275.71|273.41|275.71|273.41|275.72|273.42|275.71|273.41|5
1650502520000|2022-04-21 00:55:20|275.72|273.42|275.91|273.61|275.91|273.61|275.72|273.42|12
1650502530000|2022-04-21 00:55:30|275.97|273.67|275.79|273.49|275.97|273.67|275.78|273.48|11
1650502540000|2022-04-21 00:55:40|275.8|273.5|275.81|273.51|275.81|273.51|275.79|273.49|4
1650502550000|2022-04-21 00:55:50|275.8|273.5|275.8|273.5|275.81|273.51|275.8|273.5|5
1650502560000|2022-04-21 00:56:00|275.79|273.49|275.78|273.48|275.81|273.51|275.77|273.47|5
1650502570000|2022-04-21 00:56:10|275.75|273.45|275.57|273.27|275.76|273.46|275.57|273.27|12
1650502580000|2022-04-21 00:56:20|275.58|273.28|275.66|273.36|275.66|273.36|275.57|273.27|8
1650502590000|2022-04-21 00:56:30|275.65|273.35|275.68|273.38|275.7|273.4|275.64|273.34|6
1650502600000|2022-04-21 00:56:40|275.69|273.39|275.66|273.36|275.69|273.39|275.66|273.36|4
1650502610000|2022-04-21 00:56:50|275.67|273.37|275.67|273.37|275.68|273.38|275.67|273.37|3
1650502620000|2022-04-21 00:57:00|275.68|273.38|275.63|273.33|275.7|273.4|275.63|273.33|8
1650502630000|2022-04-21 00:57:10|275.65|273.35|275.66|273.36|275.67|273.37|275.65|273.35|4
1650502640000|2022-04-21 00:57:20|275.69|273.39|275.68|273.38|275.69|273.39|275.68|273.38|2
1650502650000|2022-04-21 00:57:30|275.66|273.36|275.65|273.35|275.66|273.36|275.65|273.35|2
1650502660000|2022-04-21 00:57:40|275.67|273.37|275.74|273.44|275.77|273.47|275.65|273.35|7
1650502670000|2022-04-21 00:57:50|275.75|273.45|275.75|273.45|275.75|273.45|275.75|273.45|1
1650502680000|2022-04-21 00:58:00|275.79|273.49|275.77|273.47|275.79|273.49|275.77|273.47|3
1650502690000|2022-04-21 00:58:10|275.78|273.48|275.68|273.38|275.8|273.5|275.68|273.38|11
1650502700000|2022-04-21 00:58:20|275.69|273.39|275.71|273.41|275.72|273.42|275.69|273.39|7
1650502710000|2022-04-21 00:58:30|275.7|273.4|275.66|273.36|275.7|273.4|275.66|273.36|5
1650502720000|2022-04-21 00:58:40|275.65|273.35|275.68|273.38|275.72|273.42|275.65|273.35|11
1650502730000|2022-04-21 00:58:50|275.74|273.44|275.55|273.25|275.76|273.46|275.55|273.25|16
1650502740000|2022-04-21 00:59:00|275.54|273.24|275.48|273.18|275.54|273.24|275.48|273.18|7
1650502750000|2022-04-21 00:59:10|275.49|273.19|275.51|273.21|275.55|273.25|275.48|273.18|9
1650502760000|2022-04-21 00:59:20|275.53|273.23|275.53|273.23|275.53|273.23|275.46|273.16|10
1650502770000|2022-04-21 00:59:30|275.52|273.22|275.54|273.24|275.54|273.24|275.47|273.17|10
1650502780000|2022-04-21 00:59:40|275.55|273.25|275.53|273.23|275.55|273.25|275.49|273.19|9
1650502790000|2022-04-21 00:59:50|275.57|273.27|275.46|273.16|275.57|273.27|275.44|273.14|10
1650502800000|2022-04-21 01:00:00|275.47|273.17|275.47|273.17|275.53|273.23|275.47|273.17|8
1650502810000|2022-04-21 01:00:10|275.46|273.16|275.71|273.41|275.71|273.41|275.46|273.16|15
1650502820000|2022-04-21 01:00:20|275.72|273.42|275.69|273.39|275.73|273.43|275.64|273.34|11
1650502830000|2022-04-21 01:00:30|275.67|273.37|275.69|273.39|275.71|273.41|275.67|273.37|6
1650502850000|2022-04-21 01:00:50|275.68|273.38|275.68|273.38|275.69|273.39|275.66|273.36|6
1650502860000|2022-04-21 01:01:00|275.66|273.36|275.68|273.38|275.71|273.41|275.66|273.36|12
1650502870000|2022-04-21 01:01:10|275.69|273.39|275.69|273.39|275.75|273.45|275.68|273.38|6
1650502890000|2022-04-21 01:01:30|275.68|273.38|275.68|273.38|275.72|273.42|275.68|273.38|4
1650502900000|2022-04-21 01:01:40|275.69|273.39|275.72|273.42|275.73|273.43|275.67|273.37|7
1650502910000|2022-04-21 01:01:50|275.74|273.44|275.68|273.38|275.74|273.44|275.68|273.38|5
1650502920000|2022-04-21 01:02:00|275.67|273.37|275.59|273.29|275.69|273.39|275.59|273.29|9
1650502930000|2022-04-21 01:02:10|275.61|273.31|275.53|273.23|275.61|273.31|275.53|273.23|12
1650502940000|2022-04-21 01:02:20|275.54|273.24|275.63|273.33|275.65|273.35|275.54|273.24|11
1650502950000|2022-04-21 01:02:30|275.65|273.35|275.78|273.48|275.81|273.51|275.65|273.35|14
1650502960000|2022-04-21 01:02:40|275.77|273.47|275.69|273.39|275.77|273.47|275.68|273.38|10
1650502970000|2022-04-21 01:02:50|275.7|273.4|275.72|273.42|275.74|273.44|275.7|273.4|7
1650502980000|2022-04-21 01:03:00|275.71|273.41|275.67|273.37|275.71|273.41|275.65|273.35|5
1650502990000|2022-04-21 01:03:10|275.68|273.38|275.66|273.36|275.71|273.41|275.65|273.35|9
1650503000000|2022-04-21 01:03:20|275.64|273.34|275.48|273.18|275.64|273.34|275.48|273.18|10
1650503010000|2022-04-21 01:03:30|275.47|273.17|275.45|273.15|275.47|273.17|275.45|273.15|7
1650503020000|2022-04-21 01:03:40|275.44|273.14|275.44|273.14|275.46|273.16|275.43|273.13|10
1650503030000|2022-04-21 01:03:50|275.45|273.15|275.37|273.07|275.45|273.15|275.37|273.07|6
1650503040000|2022-04-21 01:04:00|275.36|273.06|275.36|273.06|275.38|273.08|275.35|273.05|9
1650503050000|2022-04-21 01:04:10|275.35|273.05|275.12|272.82|275.35|273.05|275.12|272.82|10
1650503060000|2022-04-21 01:04:20|275.2|272.9|275.18|272.88|275.22|272.92|275.17|272.87|13
1650503070000|2022-04-21 01:04:30|275.22|272.92|275.21|272.91|275.22|272.92|275.16|272.86|14
1650503080000|2022-04-21 01:04:40|275.2|272.9|275.21|272.91|275.22|272.92|275.2|272.9|6
1650503090000|2022-04-21 01:04:50|275.2|272.9|275.17|272.87|275.21|272.91|275.16|272.86|7
1650503100000|2022-04-21 01:05:00|275.18|272.88|275.04|272.74|275.18|272.88|275.02|272.72|16
1650503110000|2022-04-21 01:05:10|275.03|272.73|275.14|272.84|275.17|272.87|274.95|272.65|24
1650503120000|2022-04-21 01:05:20|275.15|272.85|275.13|272.83|275.15|272.85|275.12|272.82|9
1650503130000|2022-04-21 01:05:30|275.18|272.88|275.11|272.81|275.18|272.88|275.06|272.76|12
1650503140000|2022-04-21 01:05:40|275.12|272.82|275.13|272.83|275.14|272.84|275.12|272.82|8
1650503150000|2022-04-21 01:05:50|275.12|272.82|274.96|272.66|275.17|272.87|274.96|272.66|16
1650503160000|2022-04-21 01:06:00|274.95|272.65|274.87|272.57|274.96|272.66|274.87|272.57|11
1650503170000|2022-04-21 01:06:10|274.82|272.52|274.85|272.55|274.87|272.57|274.82|272.52|16
1650503180000|2022-04-21 01:06:20|274.86|272.56|274.95|272.65|275|272.7|274.86|272.56|15
1650503190000|2022-04-21 01:06:30|274.96|272.66|274.92|272.62|274.96|272.66|274.9|272.6|9
1650503200000|2022-04-21 01:06:40|274.91|272.61|274.83|272.53|274.91|272.61|274.83|272.53|5
1650503210000|2022-04-21 01:06:50|274.84|272.54|274.73|272.43|274.84|272.54|274.73|272.43|11
1650503220000|2022-04-21 01:07:00|274.71|272.41|274.72|272.42|274.73|272.43|274.66|272.36|13
1650503230000|2022-04-21 01:07:10|274.73|272.43|274.59|272.29|274.77|272.47|274.59|272.29|24
1650503240000|2022-04-21 01:07:20|274.58|272.28|273.82|271.52|274.58|272.28|273.61|271.31|29
1650503250000|2022-04-21 01:07:30|273.83|271.53|273.75|271.45|273.83|271.53|273.62|271.32|28
1650503260000|2022-04-21 01:07:40|273.73|271.43|273.74|271.44|273.76|271.46|273.69|271.39|16
1650503270000|2022-04-21 01:07:50|273.75|271.45|273.76|271.46|273.85|271.55|273.64|271.34|20
1650503280000|2022-04-21 01:08:00|273.75|271.45|273.55|271.25|273.78|271.48|273.55|271.25|16
1650503290000|2022-04-21 01:08:10|273.56|271.26|273.95|271.65|273.98|271.68|273.56|271.26|15
1650503300000|2022-04-21 01:08:20|273.97|271.67|273.93|271.63|273.98|271.68|273.77|271.47|16
1650503310000|2022-04-21 01:08:30|273.92|271.62|273.86|271.56|273.92|271.62|273.83|271.53|9
1650503320000|2022-04-21 01:08:40|273.84|271.54|273.95|271.65|274.01|271.71|273.84|271.54|11
1650503330000|2022-04-21 01:08:50|273.96|271.66|274|271.7|274|271.7|273.95|271.65|9
1650503340000|2022-04-21 01:09:00|274.01|271.71|273.97|271.67|274.01|271.71|273.97|271.67|2
1650503350000|2022-04-21 01:09:10|274|271.7|273.98|271.68|274.01|271.71|273.95|271.65|9
1650503360000|2022-04-21 01:09:20|273.97|271.67|274.06|271.76|274.07|271.77|273.96|271.66|11
1650503370000|2022-04-21 01:09:30|274.03|271.73|274.08|271.78|274.08|271.78|274.03|271.73|6
1650503380000|2022-04-21 01:09:40|274.12|271.82|274.24|271.94|274.24|271.94|274.12|271.82|13
1650503390000|2022-04-21 01:09:50|274.23|271.93|274.22|271.92|274.23|271.93|274.19|271.89|9
1650503400000|2022-04-21 01:10:00|274.2|271.9|274.36|272.06|274.36|272.06|274.2|271.9|16
1650503410000|2022-04-21 01:10:10|274.42|272.12|274.4|272.1|274.42|272.12|274.39|272.09|4
1650503420000|2022-04-21 01:10:20|274.41|272.11|274.37|272.07|274.45|272.15|274.37|272.07|12
1650503430000|2022-04-21 01:10:30|274.36|272.06|274.27|271.97|274.37|272.07|274.26|271.96|12
1650503440000|2022-04-21 01:10:40|274.26|271.96|274.26|271.96|274.26|271.96|274.21|271.91|16
1650503450000|2022-04-21 01:10:50|274.25|271.95|274.12|271.82|274.25|271.95|274.12|271.82|12
1650503460000|2022-04-21 01:11:00|274.07|271.77|274.22|271.92|274.25|271.95|274.07|271.77|8
1650503470000|2022-04-21 01:11:10|274.21|271.91|273.94|271.64|274.22|271.92|273.94|271.64|13
1650503480000|2022-04-21 01:11:20|273.92|271.62|274.19|271.89|274.19|271.89|273.92|271.62|23
1650503490000|2022-04-21 01:11:30|274.2|271.9|273.96|271.66|274.28|271.98|273.96|271.66|19
1650503500000|2022-04-21 01:11:40|273.95|271.65|273.95|271.65|274.07|271.77|273.95|271.65|14
1650503510000|2022-04-21 01:11:50|273.94|271.64|273.91|271.61|273.94|271.64|273.91|271.61|3
1650503520000|2022-04-21 01:12:00|273.9|271.6|273.95|271.65|273.96|271.66|273.9|271.6|16
1650503530000|2022-04-21 01:12:10|273.92|271.62|273.92|271.62|273.93|271.63|273.92|271.62|5
1650503540000|2022-04-21 01:12:20|273.95|271.65|273.92|271.62|273.95|271.65|273.9|271.6|5
1650503550000|2022-04-21 01:12:30|273.91|271.61|274.06|271.76|274.07|271.77|273.91|271.61|12
1650503560000|2022-04-21 01:12:40|274.09|271.79|274.04|271.74|274.17|271.87|274.03|271.73|11
1650503570000|2022-04-21 01:12:50|274.06|271.76|274.05|271.75|274.07|271.77|274.03|271.73|11
1650503580000|2022-04-21 01:13:00|274.07|271.77|274.18|271.88|274.29|271.99|274.07|271.77|21
1650503590000|2022-04-21 01:13:10|274.19|271.89|274.26|271.96|274.29|271.99|274.16|271.86|17
1650503600000|2022-04-21 01:13:20|274.25|271.95|274.07|271.77|274.28|271.98|274.06|271.76|13
1650503610000|2022-04-21 01:13:30|274.08|271.78|273.92|271.62|274.08|271.78|273.89|271.59|13
1650503620000|2022-04-21 01:13:40|273.91|271.61|273.89|271.59|273.92|271.62|273.89|271.59|6
1650503630000|2022-04-21 01:13:50|273.91|271.61|273.92|271.62|273.92|271.62|273.89|271.59|9
1650503640000|2022-04-21 01:14:00|273.91|271.61|273.9|271.6|273.94|271.64|273.88|271.58|15
1650503650000|2022-04-21 01:14:10|273.88|271.58|273.87|271.57|273.9|271.6|273.85|271.55|14
1650503660000|2022-04-21 01:14:20|273.88|271.58|274.14|271.84|274.17|271.87|273.88|271.58|12
1650503670000|2022-04-21 01:14:30|274.13|271.83|274.12|271.82|274.14|271.84|274.1|271.8|5
1650503680000|2022-04-21 01:14:40|274.11|271.81|274.13|271.83|274.14|271.84|274.11|271.81|5
1650503690000|2022-04-21 01:14:50|274.15|271.85|274.26|271.96|274.26|271.96|274.12|271.82|6
1650503700000|2022-04-21 01:15:00|274.27|271.97|274.32|272.02|274.4|272.1|274.27|271.97|10
1650503710000|2022-04-21 01:15:10|274.33|272.03|274.34|272.04|274.46|272.16|274.33|272.03|13
1650503720000|2022-04-21 01:15:20|274.36|272.06|274.35|272.05|274.36|272.06|274.33|272.03|6
1650503730000|2022-04-21 01:15:30|274.38|272.08|274.27|271.97|274.38|272.08|274.23|271.93|13
1650503740000|2022-04-21 01:15:40|274.28|271.98|274.21|271.91|274.31|272.01|274.21|271.91|9
1650503750000|2022-04-21 01:15:50|274.22|271.92|274.22|271.92|274.25|271.95|274.22|271.92|5
1650503760000|2022-04-21 01:16:00|274.23|271.93|274.23|271.93|274.23|271.93|274.21|271.91|9
1650503770000|2022-04-21 01:16:10|274.24|271.94|274.22|271.92|274.24|271.94|274.2|271.9|5
1650503780000|2022-04-21 01:16:20|274.21|271.91|274.22|271.92|274.22|271.92|274.18|271.88|8
1650503790000|2022-04-21 01:16:30|274.2|271.9|273.97|271.67|274.23|271.93|273.97|271.67|14
1650503800000|2022-04-21 01:16:40|273.96|271.66|273.97|271.67|273.98|271.68|273.96|271.66|5
1650503810000|2022-04-21 01:16:50|273.96|271.66|273.96|271.66|273.97|271.67|273.96|271.66|3
1650503820000|2022-04-21 01:17:00|273.92|271.62|273.83|271.53|273.94|271.64|273.82|271.52|11
1650503830000|2022-04-21 01:17:10|273.81|271.51|274.08|271.78|274.08|271.78|273.77|271.47|12
1650503840000|2022-04-21 01:17:20|274.02|271.72|273.93|271.63|274.1|271.8|273.93|271.63|12
1650503850000|2022-04-21 01:17:30|273.97|271.67|274.02|271.72|274.05|271.75|273.93|271.63|7
1650503860000|2022-04-21 01:17:40|274.03|271.73|273.96|271.66|274.03|271.73|273.94|271.64|10
1650503870000|2022-04-21 01:17:50|273.92|271.62|273.92|271.62|273.95|271.65|273.91|271.61|10
1650503880000|2022-04-21 01:18:00|273.93|271.63|273.92|271.62|273.98|271.68|273.92|271.62|10
1650503890000|2022-04-21 01:18:10|273.93|271.63|274.21|271.91|274.21|271.91|273.91|271.61|17
1650503900000|2022-04-21 01:18:20|274.19|271.89|274.17|271.87|274.19|271.89|274.13|271.83|6
1650503910000|2022-04-21 01:18:30|274.19|271.89|274.05|271.75|274.19|271.89|274.04|271.74|5
1650503920000|2022-04-21 01:18:40|274.04|271.74|274.25|271.95|274.25|271.95|274.02|271.72|12
1650503930000|2022-04-21 01:18:50|274.24|271.94|274.29|271.99|274.3|272|274.22|271.92|12
1650503940000|2022-04-21 01:19:00|274.28|271.98|274.52|272.22|274.56|272.26|274.23|271.93|13
1650503950000|2022-04-21 01:19:10|274.46|272.16|274.67|272.37|274.67|272.37|274.46|272.16|15
1650503960000|2022-04-21 01:19:20|274.62|272.32|274.56|272.26|274.63|272.33|274.56|272.26|10
1650503970000|2022-04-21 01:19:30|274.52|272.22|274.4|272.1|274.54|272.24|274.4|272.1|16
1650503980000|2022-04-21 01:19:40|274.39|272.09|274.48|272.18|274.54|272.24|274.39|272.09|10
1650503990000|2022-04-21 01:19:50|274.51|272.21|274.56|272.26|274.57|272.27|274.47|272.17|13
1650504000000|2022-04-21 01:20:00|274.57|272.27|274.56|272.26|274.65|272.35|274.56|272.26|14
1650504010000|2022-04-21 01:20:10|274.57|272.27|274.56|272.26|274.57|272.27|274.54|272.24|6
1650504020000|2022-04-21 01:20:20|274.57|272.27|274.53|272.23|274.58|272.28|274.52|272.22|12
1650504030000|2022-04-21 01:20:30|274.48|272.18|274.51|272.21|274.55|272.25|274.48|272.18|9
1650504040000|2022-04-21 01:20:40|274.48|272.18|274.61|272.31|274.63|272.33|274.48|272.18|9
1650504050000|2022-04-21 01:20:50|274.6|272.3|274.63|272.33|274.67|272.37|274.6|272.3|8
1650504060000|2022-04-21 01:21:00|274.62|272.32|274.69|272.39|274.69|272.39|274.58|272.28|8
1650504070000|2022-04-21 01:21:10|274.71|272.41|274.82|272.52|274.82|272.52|274.71|272.41|12
1650504080000|2022-04-21 01:21:20|274.8|272.5|274.88|272.58|274.94|272.64|274.8|272.5|13
1650504090000|2022-04-21 01:21:30|274.89|272.59|275|272.7|275.07|272.77|274.89|272.59|18
1650504100000|2022-04-21 01:21:40|274.99|272.69|275.15|272.85|275.16|272.86|274.99|272.69|8
1650504110000|2022-04-21 01:21:50|275.09|272.79|275.02|272.72|275.11|272.81|275.02|272.72|5
1650504120000|2022-04-21 01:22:00|275.07|272.77|275.18|272.88|275.22|272.92|275.07|272.77|10
1650504130000|2022-04-21 01:22:10|275.19|272.89|275.03|272.73|275.28|272.98|274.98|272.68|15
1650504140000|2022-04-21 01:22:20|275.1|272.8|275.06|272.76|275.27|272.97|275.05|272.75|16
1650504150000|2022-04-21 01:22:30|275.09|272.79|275.21|272.91|275.24|272.94|275.09|272.79|9
1650504160000|2022-04-21 01:22:40|275.22|272.92|275.32|273.02|275.32|273.02|275.22|272.92|12
1650504170000|2022-04-21 01:22:50|275.31|273.01|275.31|273.01|275.31|273.01|275.31|273.01|1
1650504180000|2022-04-21 01:23:00|275.32|273.02|275.23|272.93|275.34|273.04|275.23|272.93|7
1650504190000|2022-04-21 01:23:10|275.24|272.94|275.28|272.98|275.3|273|275.22|272.92|9
1650504200000|2022-04-21 01:23:20|275.29|272.99|275.07|272.77|275.29|272.99|274.97|272.67|23
1650504210000|2022-04-21 01:23:30|275.14|272.84|275.08|272.78|275.14|272.84|275.02|272.72|13
1650504220000|2022-04-21 01:23:40|275.06|272.76|275.12|272.82|275.13|272.83|275.06|272.76|5
1650504230000|2022-04-21 01:23:50|275.21|272.91|275.32|273.02|275.32|273.02|275.21|272.91|12
1650504240000|2022-04-21 01:24:00|275.31|273.01|275.33|273.03|275.33|273.03|275.31|273.01|3
1650504250000|2022-04-21 01:24:10|275.32|273.02|275.32|273.02|275.32|273.02|275.31|273.01|3
1650504270000|2022-04-21 01:24:30|275.33|273.03|275.37|273.07|275.38|273.08|275.3|273|14
1650504280000|2022-04-21 01:24:40|275.41|273.11|275.42|273.12|275.49|273.19|275.41|273.11|16
1650504290000|2022-04-21 01:24:50|275.43|273.13|275.48|273.18|275.49|273.19|275.42|273.12|19
1650504300000|2022-04-21 01:25:00|275.49|273.19|275.46|273.16|275.52|273.22|275.46|273.16|7
1650504310000|2022-04-21 01:25:10|275.51|273.21|275.52|273.22|275.68|273.38|275.51|273.21|23
1650504320000|2022-04-21 01:25:20|275.53|273.23|275.7|273.4|275.7|273.4|275.49|273.19|16
1650504330000|2022-04-21 01:25:30|275.71|273.41|275.61|273.31|275.77|273.47|275.55|273.25|17
1650504340000|2022-04-21 01:25:40|275.6|273.3|275.41|273.11|275.6|273.3|275.41|273.11|14
1650504350000|2022-04-21 01:25:50|275.42|273.12|275.39|273.09|275.43|273.13|275.38|273.08|14
1650504360000|2022-04-21 01:26:00|275.38|273.08|275.63|273.33|275.63|273.33|275.38|273.08|16
1650504370000|2022-04-21 01:26:10|275.61|273.31|275.5|273.2|275.62|273.32|275.5|273.2|11
1650504380000|2022-04-21 01:26:20|275.49|273.19|275.61|273.31|275.61|273.31|275.49|273.19|8
1650504390000|2022-04-21 01:26:30|275.62|273.32|275.62|273.32|275.64|273.34|275.61|273.31|11
1650504400000|2022-04-21 01:26:40|275.64|273.34|275.69|273.39|275.7|273.4|275.64|273.34|7
1650504410000|2022-04-21 01:26:50|275.66|273.36|275.59|273.29|275.66|273.36|275.54|273.24|12
1650504420000|2022-04-21 01:27:00|275.58|273.28|275.51|273.21|275.58|273.28|275.51|273.21|9
1650504430000|2022-04-21 01:27:10|275.49|273.19|275.42|273.12|275.49|273.19|275.42|273.12|7
1650504440000|2022-04-21 01:27:20|275.41|273.11|275.39|273.09|275.42|273.12|275.39|273.09|7
1650504450000|2022-04-21 01:27:30|275.4|273.1|275.36|273.06|275.41|273.11|275.34|273.04|14
1650504460000|2022-04-21 01:27:40|275.37|273.07|275.46|273.16|275.47|273.17|275.37|273.07|5
1650504470000|2022-04-21 01:27:50|275.48|273.18|275.57|273.27|275.57|273.27|275.48|273.18|13
1650504480000|2022-04-21 01:28:00|275.58|273.28|275.62|273.32|275.63|273.33|275.57|273.27|12
1650504490000|2022-04-21 01:28:10|275.66|273.36|275.6|273.3|275.66|273.36|275.6|273.3|7
1650504500000|2022-04-21 01:28:20|275.59|273.29|275.64|273.34|275.64|273.34|275.58|273.28|6
1650504510000|2022-04-21 01:28:30|275.63|273.33|275.56|273.26|275.63|273.33|275.52|273.22|12
1650504520000|2022-04-21 01:28:40|275.58|273.28|275.68|273.38|275.73|273.43|275.57|273.27|13
1650504530000|2022-04-21 01:28:50|275.67|273.37|275.58|273.28|275.67|273.37|275.58|273.28|8
1650504540000|2022-04-21 01:29:00|275.57|273.27|275.45|273.15|275.57|273.27|275.45|273.15|14
1650504550000|2022-04-21 01:29:10|275.44|273.14|275.37|273.07|275.44|273.14|275.36|273.06|11
1650504560000|2022-04-21 01:29:20|275.36|273.06|275.37|273.07|275.37|273.07|275.32|273.02|8
1650504570000|2022-04-21 01:29:30|275.36|273.06|275.15|272.85|275.36|273.06|275.05|272.75|16
1650504580000|2022-04-21 01:29:40|275.16|272.86|275.43|273.13|275.46|273.16|275.16|272.86|20
1650504590000|2022-04-21 01:29:50|275.39|273.09|275.41|273.11|275.43|273.13|275.39|273.09|5
1650504600000|2022-04-21 01:30:00|275.4|273.1|275.32|273.02|275.4|273.1|275.29|272.99|9
1650504610000|2022-04-21 01:30:10|275.3|273|275.13|272.83|275.3|273|275.13|272.83|11
1650504620000|2022-04-21 01:30:20|275.11|272.81|274.91|272.61|275.11|272.81|274.91|272.61|11
1650504630000|2022-04-21 01:30:30|274.9|272.6|274.84|272.54|274.92|272.62|274.84|272.54|12
1650504640000|2022-04-21 01:30:40|274.82|272.52|274.81|272.51|274.85|272.55|274.81|272.51|11
1650504650000|2022-04-21 01:30:50|274.82|272.52|274.86|272.56|274.86|272.56|274.82|272.52|3
1650504660000|2022-04-21 01:31:00|274.84|272.54|275.06|272.76|275.06|272.76|274.84|272.54|10
1650504670000|2022-04-21 01:31:10|275.12|272.82|274.91|272.61|275.12|272.82|274.89|272.59|13
1650504680000|2022-04-21 01:31:20|274.9|272.6|274.83|272.53|274.9|272.6|274.82|272.52|7
1650504690000|2022-04-21 01:31:30|274.81|272.51|274.83|272.53|274.83|272.53|274.81|272.51|8
1650504700000|2022-04-21 01:31:40|274.82|272.52|274.83|272.53|274.83|272.53|274.82|272.52|2
1650504710000|2022-04-21 01:31:50|274.81|272.51|274.66|272.36|274.84|272.54|274.59|272.29|21
1650504720000|2022-04-21 01:32:00|274.67|272.37|274.83|272.53|274.83|272.53|274.67|272.37|18
1650504730000|2022-04-21 01:32:10|274.84|272.54|274.85|272.55|274.85|272.55|274.82|272.52|8
1650504740000|2022-04-21 01:32:20|274.97|272.67|274.87|272.57|274.97|272.67|274.87|272.57|2
1650504750000|2022-04-21 01:32:30|274.86|272.56|274.79|272.49|274.88|272.58|274.79|272.49|8
1650504760000|2022-04-21 01:32:40|274.78|272.48|274.68|272.38|274.78|272.48|274.68|272.38|11
1650504770000|2022-04-21 01:32:50|274.69|272.39|274.69|272.39|274.69|272.39|274.69|272.39|1
1650504780000|2022-04-21 01:33:00|274.7|272.4|274.69|272.39|274.7|272.4|274.69|272.39|4
1650504790000|2022-04-21 01:33:10|274.7|272.4|274.68|272.38|274.72|272.42|274.68|272.38|9
1650504800000|2022-04-21 01:33:20|274.69|272.39|274.76|272.46|274.76|272.46|274.69|272.39|11
1650504810000|2022-04-21 01:33:30|274.75|272.45|274.61|272.31|274.76|272.46|274.61|272.31|9
1650504820000|2022-04-21 01:33:40|274.64|272.34|274.61|272.31|274.64|272.34|274.6|272.3|9
1650504830000|2022-04-21 01:33:50|274.62|272.32|274.66|272.36|274.67|272.37|274.62|272.32|8
1650504840000|2022-04-21 01:34:00|274.65|272.35|274.71|272.41|274.73|272.43|274.65|272.35|7
1650504850000|2022-04-21 01:34:10|274.66|272.36|274.71|272.41|274.78|272.48|274.66|272.36|15
1650504860000|2022-04-21 01:34:20|274.7|272.4|274.88|272.58|274.88|272.58|274.7|272.4|12
1650504870000|2022-04-21 01:34:30|274.89|272.59|274.79|272.49|274.9|272.6|274.78|272.48|11
1650504880000|2022-04-21 01:34:40|274.8|272.5|274.78|272.48|274.8|272.5|274.78|272.48|3
1650504890000|2022-04-21 01:34:50|274.76|272.46|274.75|272.45|274.76|272.46|274.75|272.45|2
1650504900000|2022-04-21 01:35:00|274.73|272.43|274.49|272.19|274.74|272.44|274.46|272.16|19
1650504910000|2022-04-21 01:35:10|274.5|272.2|274.65|272.35|274.66|272.36|274.36|272.06|14
1650504920000|2022-04-21 01:35:20|274.7|272.4|274.7|272.4|274.75|272.45|274.69|272.39|14
1650504930000|2022-04-21 01:35:30|274.68|272.38|274.62|272.32|274.7|272.4|274.62|272.32|14
1650504940000|2022-04-21 01:35:40|274.6|272.3|274.55|272.25|274.66|272.36|274.49|272.19|20
1650504950000|2022-04-21 01:35:50|274.52|272.22|274.5|272.2|274.55|272.25|274.49|272.19|13
1650504960000|2022-04-21 01:36:00|274.47|272.17|274.65|272.35|274.67|272.37|274.47|272.17|12
1650504970000|2022-04-21 01:36:10|274.7|272.4|274.7|272.4|274.77|272.47|274.68|272.38|16
1650504980000|2022-04-21 01:36:20|274.71|272.41|274.44|272.14|274.71|272.41|274.44|272.14|18
1650504990000|2022-04-21 01:36:30|274.45|272.15|274.55|272.25|274.64|272.34|274.42|272.12|18
1650505000000|2022-04-21 01:36:40|274.51|272.21|274.53|272.23|274.64|272.34|274.51|272.21|21
1650505010000|2022-04-21 01:36:50|274.5|272.2|274.38|272.08|274.5|272.2|274.37|272.07|11
1650505020000|2022-04-21 01:37:00|274.39|272.09|274.38|272.08|274.39|272.09|274.37|272.07|6
1650505030000|2022-04-21 01:37:10|274.36|272.06|274.24|271.94|274.38|272.08|274.24|271.94|11
1650505040000|2022-04-21 01:37:20|274.21|271.91|274.2|271.9|274.25|271.95|274.19|271.89|7
1650505050000|2022-04-21 01:37:30|274.19|271.89|274.15|271.85|274.2|271.9|274.15|271.85|8
1650505060000|2022-04-21 01:37:40|274.14|271.84|274.14|271.84|274.14|271.84|274.14|271.84|1
1650505070000|2022-04-21 01:37:50|274.15|271.85|274.16|271.86|274.16|271.86|274.14|271.84|4
1650505080000|2022-04-21 01:38:00|274.15|271.85|273.97|271.67|274.15|271.85|273.96|271.66|10
1650505090000|2022-04-21 01:38:10|274|271.7|274.15|271.85|274.2|271.9|274|271.7|17
1650505100000|2022-04-21 01:38:20|274.13|271.83|273.99|271.69|274.14|271.84|273.99|271.69|13
1650505110000|2022-04-21 01:38:30|274|271.7|273.81|271.51|274|271.7|273.81|271.51|13
1650505120000|2022-04-21 01:38:40|273.8|271.5|273.93|271.63|273.94|271.64|273.76|271.46|18
1650505130000|2022-04-21 01:38:50|273.94|271.64|273.96|271.66|274|271.7|273.93|271.63|9
1650505140000|2022-04-21 01:39:00|273.97|271.67|274.06|271.76|274.06|271.76|273.97|271.67|11
1650505150000|2022-04-21 01:39:10|274.04|271.74|273.92|271.62|274.06|271.76|273.92|271.62|6
1650505160000|2022-04-21 01:39:20|273.9|271.6|274.01|271.71|274.06|271.76|273.88|271.58|18
1650505170000|2022-04-21 01:39:30|274.06|271.76|273.88|271.58|274.06|271.76|273.88|271.58|12
1650505180000|2022-04-21 01:39:40|273.87|271.57|273.88|271.58|273.89|271.59|273.85|271.55|9
1650505190000|2022-04-21 01:39:50|273.89|271.59|273.92|271.62|273.94|271.64|273.89|271.59|7
1650505200000|2022-04-21 01:40:00|273.93|271.63|273.87|271.57|273.98|271.68|273.87|271.57|14
1650505210000|2022-04-21 01:40:10|273.86|271.56|274.01|271.71|274.02|271.72|273.86|271.56|12
1650505220000|2022-04-21 01:40:20|274.02|271.72|273.97|271.67|274.07|271.77|273.97|271.67|5
1650505230000|2022-04-21 01:40:30|273.99|271.69|274.06|271.76|274.08|271.78|273.97|271.67|12
1650505240000|2022-04-21 01:40:40|274.05|271.75|274.09|271.79|274.16|271.86|274.05|271.75|17
1650505250000|2022-04-21 01:40:50|274.12|271.82|274.09|271.79|274.12|271.82|274.05|271.75|7
1650505260000|2022-04-21 01:41:00|274.1|271.8|274.14|271.84|274.19|271.89|274.07|271.77|13
1650505270000|2022-04-21 01:41:10|274.12|271.82|274.27|271.97|274.27|271.97|274.11|271.81|9
1650505280000|2022-04-21 01:41:20|274.29|271.99|274.36|272.06|274.43|272.13|274.29|271.99|18
1650505290000|2022-04-21 01:41:30|274.35|272.05|274.31|272.01|274.35|272.05|274.28|271.98|18
1650505300000|2022-04-21 01:41:40|274.32|272.02|274.34|272.04|274.36|272.06|274.31|272.01|12
1650505310000|2022-04-21 01:41:50|274.35|272.05|274.35|272.05|274.37|272.07|274.34|272.04|5
1650505320000|2022-04-21 01:42:00|274.34|272.04|274.4|272.1|274.44|272.14|274.34|272.04|9
1650505330000|2022-04-21 01:42:10|274.39|272.09|274.38|272.08|274.39|272.09|274.36|272.06|13
1650505340000|2022-04-21 01:42:20|274.4|272.1|274.39|272.09|274.47|272.17|274.38|272.08|12
1650505350000|2022-04-21 01:42:30|274.37|272.07|274.29|271.99|274.43|272.13|274.28|271.98|15
1650505360000|2022-04-21 01:42:40|274.28|271.98|274.34|272.04|274.35|272.05|274.28|271.98|9
1650505370000|2022-04-21 01:42:50|274.35|272.05|274.42|272.12|274.45|272.15|274.34|272.04|14
1650505380000|2022-04-21 01:43:00|274.43|272.13|274.47|272.17|274.48|272.18|274.43|272.13|9
1650505390000|2022-04-21 01:43:10|274.48|272.18|274.41|272.11|274.48|272.18|274.41|272.11|15
1650505400000|2022-04-21 01:43:20|274.45|272.15|274.46|272.16|274.47|272.17|274.42|272.12|12
1650505410000|2022-04-21 01:43:30|274.43|272.13|274.56|272.26|274.58|272.28|274.43|272.13|15
1650505420000|2022-04-21 01:43:40|274.6|272.3|274.49|272.19|274.61|272.31|274.49|272.19|10
1650505430000|2022-04-21 01:43:50|274.54|272.24|274.62|272.32|274.71|272.41|274.49|272.19|10
1650505440000|2022-04-21 01:44:00|274.66|272.36|274.62|272.32|274.7|272.4|274.62|272.32|12
1650505450000|2022-04-21 01:44:10|274.61|272.31|274.64|272.34|274.64|272.34|274.55|272.25|12
1650505460000|2022-04-21 01:44:20|274.63|272.33|274.65|272.35|274.67|272.37|274.62|272.32|8
1650505470000|2022-04-21 01:44:30|274.66|272.36|274.63|272.33|274.7|272.4|274.63|272.33|7
1650505480000|2022-04-21 01:44:40|274.64|272.34|274.65|272.35|274.69|272.39|274.61|272.31|7
1650505500000|2022-04-21 01:45:00|274.69|272.39|274.58|272.28|274.69|272.39|274.58|272.28|12
1650505510000|2022-04-21 01:45:10|274.57|272.27|274.65|272.35|274.67|272.37|274.57|272.27|6
1650505520000|2022-04-21 01:45:20|274.64|272.34|274.6|272.3|274.65|272.35|274.6|272.3|6
1650505530000|2022-04-21 01:45:30|274.62|272.32|274.62|272.32|274.62|272.32|274.61|272.31|3
1650505540000|2022-04-21 01:45:40|274.67|272.37|274.65|272.35|274.73|272.43|274.65|272.35|8
1650505550000|2022-04-21 01:45:50|274.66|272.36|274.62|272.32|274.66|272.36|274.61|272.31|7
1650505560000|2022-04-21 01:46:00|274.61|272.31|274.51|272.21|274.62|272.32|274.51|272.21|16
1650505570000|2022-04-21 01:46:10|274.49|272.19|274.44|272.14|274.49|272.19|274.42|272.12|15
1650505580000|2022-04-21 01:46:20|274.45|272.15|274.66|272.36|274.66|272.36|274.45|272.15|17
1650505590000|2022-04-21 01:46:30|274.65|272.35|274.77|272.47|274.77|272.47|274.55|272.25|7
1650505600000|2022-04-21 01:46:40|274.72|272.42|274.68|272.38|274.73|272.43|274.61|272.31|12
1650505610000|2022-04-21 01:46:50|274.69|272.39|274.68|272.38|274.69|272.39|274.68|272.38|2
1650505620000|2022-04-21 01:47:00|274.7|272.4|274.68|272.38|274.72|272.42|274.6|272.3|7
1650505630000|2022-04-21 01:47:10|274.67|272.37|274.67|272.37|274.67|272.37|274.66|272.36|3
1650505640000|2022-04-21 01:47:20|274.68|272.38|274.69|272.39|274.69|272.39|274.68|272.38|2
1650505650000|2022-04-21 01:47:30|274.67|272.37|274.68|272.38|274.71|272.41|274.67|272.37|6
1650505660000|2022-04-21 01:47:40|274.67|272.37|274.68|272.38|274.68|272.38|274.66|272.36|8
1650505670000|2022-04-21 01:47:50|274.66|272.36|274.75|272.45|274.75|272.45|274.66|272.36|10
1650505680000|2022-04-21 01:48:00|274.74|272.44|274.75|272.45|274.78|272.48|274.74|272.44|4
1650505690000|2022-04-21 01:48:10|274.76|272.46|274.59|272.29|274.76|272.46|274.59|272.29|13
1650505700000|2022-04-21 01:48:20|274.58|272.28|274.62|272.32|274.65|272.35|274.58|272.28|16
1650505710000|2022-04-21 01:48:30|274.63|272.33|274.6|272.3|274.63|272.33|274.57|272.27|8
1650505720000|2022-04-21 01:48:40|274.59|272.29|274.61|272.31|274.61|272.31|274.59|272.29|3
1650505730000|2022-04-21 01:48:50|274.6|272.3|274.57|272.27|274.65|272.35|274.52|272.22|12
1650505740000|2022-04-21 01:49:00|274.55|272.25|274.52|272.22|274.55|272.25|274.48|272.18|8
1650505750000|2022-04-21 01:49:10|274.53|272.23|274.52|272.22|274.55|272.25|274.5|272.2|8
1650505760000|2022-04-21 01:49:20|274.5|272.2|274.52|272.22|274.55|272.25|274.5|272.2|10
1650505770000|2022-04-21 01:49:30|274.53|272.23|274.49|272.19|274.53|272.23|274.49|272.19|7
1650505780000|2022-04-21 01:49:40|274.5|272.2|274.49|272.19|274.5|272.2|274.49|272.19|2
1650505790000|2022-04-21 01:49:50|274.47|272.17|274.47|272.17|274.53|272.23|274.45|272.15|11
1650505800000|2022-04-21 01:50:00|274.46|272.16|274.43|272.13|274.47|272.17|274.39|272.09|15
1650505810000|2022-04-21 01:50:10|274.42|272.12|274.4|272.1|274.43|272.13|274.39|272.09|10
1650505820000|2022-04-21 01:50:20|274.41|272.11|274.42|272.12|274.44|272.14|274.41|272.11|5
1650505830000|2022-04-21 01:50:30|274.43|272.13|274.52|272.22|274.55|272.25|274.43|272.13|15
1650505840000|2022-04-21 01:50:40|274.51|272.21|274.6|272.3|274.64|272.34|274.51|272.21|12
1650505850000|2022-04-21 01:50:50|274.61|272.31|274.67|272.37|274.69|272.39|274.6|272.3|10
1650505860000|2022-04-21 01:51:00|274.68|272.38|274.74|272.44|274.74|272.44|274.67|272.37|13
1650505870000|2022-04-21 01:51:10|274.75|272.45|274.7|272.4|274.76|272.46|274.68|272.38|10
1650505880000|2022-04-21 01:51:20|274.71|272.41|274.63|272.33|274.71|272.41|274.5|272.2|13
1650505890000|2022-04-21 01:51:30|274.64|272.34|274.61|272.31|274.64|272.34|274.61|272.31|4
1650505900000|2022-04-21 01:51:40|274.62|272.32|274.57|272.27|274.64|272.34|274.55|272.25|14
1650505910000|2022-04-21 01:51:50|274.58|272.28|274.6|272.3|274.61|272.31|274.57|272.27|6
1650505920000|2022-04-21 01:52:00|274.59|272.29|274.47|272.17|274.59|272.29|274.46|272.16|10
1650505930000|2022-04-21 01:52:10|274.44|272.14|274.22|271.92|274.47|272.17|274.07|271.77|24
1650505940000|2022-04-21 01:52:20|274.19|271.89|274.32|272.02|274.34|272.04|274.19|271.89|10
1650505950000|2022-04-21 01:52:30|274.33|272.03|274.42|272.12|274.42|272.12|274.33|272.03|5
1650505960000|2022-04-21 01:52:40|274.41|272.11|274.42|272.12|274.42|272.12|274.41|272.11|2
1650505970000|2022-04-21 01:52:50|274.39|272.09|274.42|272.12|274.45|272.15|274.39|272.09|9
1650505980000|2022-04-21 01:53:00|274.41|272.11|274.49|272.19|274.49|272.19|274.41|272.11|8
1650505990000|2022-04-21 01:53:10|274.48|272.18|274.44|272.14|274.49|272.19|274.44|272.14|5
1650506000000|2022-04-21 01:53:20|274.43|272.13|274.4|272.1|274.44|272.14|274.4|272.1|9
1650506010000|2022-04-21 01:53:30|274.42|272.12|274.35|272.05|274.42|272.12|274.29|271.99|12
1650506020000|2022-04-21 01:53:40|274.34|272.04|274.34|272.04|274.34|272.04|274.34|272.04|1
1650506030000|2022-04-21 01:53:50|274.33|272.03|274.38|272.08|274.39|272.09|274.33|272.03|6
1650506040000|2022-04-21 01:54:00|274.36|272.06|274.38|272.08|274.38|272.08|274.35|272.05|4
1650506050000|2022-04-21 01:54:10|274.33|272.03|274.45|272.15|274.46|272.16|274.33|272.03|10
1650506060000|2022-04-21 01:54:20|274.48|272.18|274.41|272.11|274.49|272.19|274.39|272.09|14
1650506070000|2022-04-21 01:54:30|274.4|272.1|274.41|272.11|274.41|272.11|274.39|272.09|4
1650506080000|2022-04-21 01:54:40|274.4|272.1|274.46|272.16|274.46|272.16|274.4|272.1|6
1650506090000|2022-04-21 01:54:50|274.45|272.15|274.4|272.1|274.45|272.15|274.4|272.1|5
1650506100000|2022-04-21 01:55:00|274.39|272.09|274.33|272.03|274.39|272.09|274.31|272.01|12
1650506110000|2022-04-21 01:55:10|274.34|272.04|274.35|272.05|274.35|272.05|274.31|272.01|5
1650506120000|2022-04-21 01:55:20|274.36|272.06|274.35|272.05|274.37|272.07|274.35|272.05|4
1650506130000|2022-04-21 01:55:30|274.37|272.07|274.4|272.1|274.4|272.1|274.36|272.06|8
1650506140000|2022-04-21 01:55:40|274.41|272.11|274.43|272.13|274.44|272.14|274.41|272.11|5
1650506150000|2022-04-21 01:55:50|274.41|272.11|274.4|272.1|274.43|272.13|274.39|272.09|9
1650506160000|2022-04-21 01:56:00|274.38|272.08|274.4|272.1|274.4|272.1|274.38|272.08|2
1650506170000|2022-04-21 01:56:10|274.38|272.08|274.34|272.04|274.41|272.11|274.33|272.03|13
1650506180000|2022-04-21 01:56:20|274.35|272.05|274.34|272.04|274.35|272.05|274.32|272.02|5
1650506190000|2022-04-21 01:56:30|274.33|272.03|274.29|271.99|274.34|272.04|274.28|271.98|8
1650506200000|2022-04-21 01:56:40|274.3|272|274.25|271.95|274.3|272|274.24|271.94|4
1650506210000|2022-04-21 01:56:50|274.26|271.96|274.28|271.98|274.28|271.98|274.26|271.96|3
1650506220000|2022-04-21 01:57:00|274.27|271.97|274.26|271.96|274.27|271.97|274.26|271.96|2
1650506230000|2022-04-21 01:57:10|274.25|271.95|274.26|271.96|274.26|271.96|274.25|271.95|4
1650506240000|2022-04-21 01:57:20|274.27|271.97|274.26|271.96|274.29|271.99|274.26|271.96|6
1650506250000|2022-04-21 01:57:30|274.28|271.98|274.28|271.98|274.29|271.99|274.26|271.96|6
1650506260000|2022-04-21 01:57:40|274.27|271.97|274.21|271.91|274.28|271.98|274.21|271.91|10
1650506270000|2022-04-21 01:57:50|274.19|271.89|274.26|271.96|274.26|271.96|274.19|271.89|11
1650506280000|2022-04-21 01:58:00|274.3|272|274.3|272|274.34|272.04|274.29|271.99|11
1650506290000|2022-04-21 01:58:10|274.31|272.01|274.32|272.02|274.34|272.04|274.28|271.98|9
1650506300000|2022-04-21 01:58:20|274.35|272.05|274.43|272.13|274.44|272.14|274.35|272.05|7
1650506310000|2022-04-21 01:58:30|274.46|272.16|274.43|272.13|274.46|272.16|274.43|272.13|6
1650506320000|2022-04-21 01:58:40|274.38|272.08|274.4|272.1|274.4|272.1|274.38|272.08|8
1650506330000|2022-04-21 01:58:50|274.41|272.11|274.45|272.15|274.45|272.15|274.38|272.08|11
1650506350000|2022-04-21 01:59:10|274.47|272.17|274.45|272.15|274.47|272.17|274.45|272.15|3
1650506360000|2022-04-21 01:59:20|274.46|272.16|274.63|272.33|274.63|272.33|274.45|272.15|12
1650506370000|2022-04-21 01:59:30|274.61|272.31|274.58|272.28|274.64|272.34|274.56|272.26|8
1650506380000|2022-04-21 01:59:40|274.57|272.27|274.57|272.27|274.58|272.28|274.57|272.27|3
1650506390000|2022-04-21 01:59:50|274.58|272.28|274.58|272.28|274.58|272.28|274.58|272.28|1
1650506400000|2022-04-21 02:00:00|274.57|272.27|274.44|272.14|274.58|272.28|274.44|272.14|11
1650506410000|2022-04-21 02:00:10|274.43|272.13|274.34|272.04|274.43|272.13|274.34|272.04|7
1650506420000|2022-04-21 02:00:20|274.37|272.07|274.34|272.04|274.37|272.07|274.34|272.04|2
1650506430000|2022-04-21 02:00:30|274.37|272.07|274.36|272.06|274.37|272.07|274.33|272.03|9
1650506440000|2022-04-21 02:00:40|274.35|272.05|274.27|271.97|274.36|272.06|274.27|271.97|7
1650506450000|2022-04-21 02:00:50|274.3|272|274.37|272.07|274.38|272.08|274.24|271.94|15
1650506460000|2022-04-21 02:01:00|274.36|272.06|274.34|272.04|274.39|272.09|274.33|272.03|10
1650506470000|2022-04-21 02:01:10|274.36|272.06|274.32|272.02|274.38|272.08|274.32|272.02|9
1650506480000|2022-04-21 02:01:20|274.33|272.03|274.23|271.93|274.33|272.03|274.23|271.93|8
1650506490000|2022-04-21 02:01:30|274.22|271.92|274.16|271.86|274.22|271.92|274.16|271.86|8
1650506500000|2022-04-21 02:01:40|274.22|271.92|274.25|271.95|274.25|271.95|274.18|271.88|5
1650506510000|2022-04-21 02:01:50|274.26|271.96|274.27|271.97|274.28|271.98|274.26|271.96|4
1650506520000|2022-04-21 02:02:00|274.28|271.98|274.28|271.98|274.28|271.98|274.28|271.98|1
1650506530000|2022-04-21 02:02:10|274.27|271.97|274.38|272.08|274.38|272.08|274.27|271.97|9
1650506540000|2022-04-21 02:02:20|274.39|272.09|274.41|272.11|274.41|272.11|274.39|272.09|3
1650506550000|2022-04-21 02:02:30|274.42|272.12|274.42|272.12|274.42|272.12|274.42|272.12|1
1650506560000|2022-04-21 02:02:40|274.4|272.1|274.42|272.12|274.43|272.13|274.4|272.1|3
1650506570000|2022-04-21 02:02:50|274.41|272.11|274.42|272.12|274.42|272.12|274.41|272.11|2
1650506580000|2022-04-21 02:03:00|274.41|272.11|274.42|272.12|274.42|272.12|274.41|272.11|2
1650506590000|2022-04-21 02:03:10|274.41|272.11|274.32|272.02|274.41|272.11|274.32|272.02|6
1650506600000|2022-04-21 02:03:20|274.33|272.03|274.31|272.01|274.33|272.03|274.29|271.99|9
1650506610000|2022-04-21 02:03:30|274.32|272.02|274.38|272.08|274.4|272.1|274.27|271.97|17
1650506620000|2022-04-21 02:03:40|274.37|272.07|274.36|272.06|274.37|272.07|274.36|272.06|2
1650506640000|2022-04-21 02:04:00|274.37|272.07|274.32|272.02|274.38|272.08|274.32|272.02|5
1650506650000|2022-04-21 02:04:10|274.3|272|274.27|271.97|274.3|272|274.27|271.97|4
1650506660000|2022-04-21 02:04:20|274.23|271.93|274.23|271.93|274.24|271.94|274.23|271.93|3
1650506670000|2022-04-21 02:04:30|274.22|271.92|274.22|271.92|274.22|271.92|274.22|271.92|1
1650506680000|2022-04-21 02:04:40|274.21|271.91|273.91|271.61|274.21|271.91|273.89|271.59|14
1650506690000|2022-04-21 02:04:50|273.9|271.6|273.9|271.6|273.9|271.6|273.9|271.6|1
1650506700000|2022-04-21 02:05:00|273.92|271.62|273.76|271.46|273.92|271.62|273.76|271.46|22
1650506710000|2022-04-21 02:05:10|273.77|271.47|273.71|271.41|273.78|271.48|273.68|271.38|23
1650506720000|2022-04-21 02:05:20|273.7|271.4|273.75|271.45|273.77|271.47|273.7|271.4|9
1650506730000|2022-04-21 02:05:30|273.71|271.41|273.84|271.54|273.84|271.54|273.71|271.41|12
1650506740000|2022-04-21 02:05:40|273.85|271.55|273.94|271.64|273.94|271.64|273.85|271.55|12
1650506750000|2022-04-21 02:05:50|273.95|271.65|274.17|271.87|274.18|271.88|273.94|271.64|13
1650506760000|2022-04-21 02:06:00|274.18|271.88|274.24|271.94|274.24|271.94|274.18|271.88|5
1650506770000|2022-04-21 02:06:10|274.23|271.93|274.22|271.92|274.23|271.93|274.22|271.92|2
1650506780000|2022-04-21 02:06:20|274.23|271.93|274.02|271.72|274.25|271.95|274.02|271.72|12
1650506790000|2022-04-21 02:06:30|274.05|271.75|274.02|271.72|274.05|271.75|274.01|271.71|8
1650506800000|2022-04-21 02:06:40|274.01|271.71|273.99|271.69|274.01|271.71|273.95|271.65|9
1650506810000|2022-04-21 02:06:50|273.98|271.68|274.02|271.72|274.03|271.73|273.97|271.67|8
1650506820000|2022-04-21 02:07:00|274.01|271.71|274.03|271.73|274.07|271.77|274|271.7|9
1650506830000|2022-04-21 02:07:10|274.02|271.72|274.22|271.92|274.22|271.92|274.01|271.71|9
1650506840000|2022-04-21 02:07:20|274.23|271.93|274.25|271.95|274.27|271.97|274.22|271.92|6
1650506850000|2022-04-21 02:07:30|274.26|271.96|274.38|272.08|274.4|272.1|274.26|271.96|11
1650506860000|2022-04-21 02:07:40|274.45|272.15|274.5|272.2|274.53|272.23|274.45|272.15|10
1650506870000|2022-04-21 02:07:50|274.48|272.18|274.38|272.08|274.48|272.18|274.37|272.07|11
1650506880000|2022-04-21 02:08:00|274.37|272.07|274.37|272.07|274.39|272.09|274.32|272.02|5
1650506890000|2022-04-21 02:08:10|274.38|272.08|274.38|272.08|274.38|272.08|274.38|272.08|1
1650506900000|2022-04-21 02:08:20|274.39|272.09|274.44|272.14|274.44|272.14|274.39|272.09|4
1650506910000|2022-04-21 02:08:30|274.46|272.16|274.5|272.2|274.51|272.21|274.43|272.13|11
1650506930000|2022-04-21 02:08:50|274.49|272.19|274.48|272.18|274.53|272.23|274.47|272.17|4
1650506940000|2022-04-21 02:09:00|274.52|272.22|274.51|272.21|274.54|272.24|274.51|272.21|11
1650506950000|2022-04-21 02:09:10|274.52|272.22|274.64|272.34|274.71|272.41|274.46|272.16|14
1650506960000|2022-04-21 02:09:20|274.62|272.32|274.65|272.35|274.68|272.38|274.57|272.27|14
1650506980000|2022-04-21 02:09:40|274.64|272.34|274.63|272.33|274.64|272.34|274.57|272.27|16
1650506990000|2022-04-21 02:09:50|274.64|272.34|274.7|272.4|274.7|272.4|274.64|272.34|8
1650507000000|2022-04-21 02:10:00|274.69|272.39|274.73|272.43|274.74|272.44|274.69|272.39|10
1650507010000|2022-04-21 02:10:10|274.74|272.44|274.73|272.43|274.74|272.44|274.73|272.43|2
1650507020000|2022-04-21 02:10:20|274.72|272.42|274.78|272.48|274.79|272.49|274.72|272.42|8
1650507030000|2022-04-21 02:10:30|274.77|272.47|274.73|272.43|274.77|272.47|274.73|272.43|3
1650507040000|2022-04-21 02:10:40|274.75|272.45|274.73|272.43|274.75|272.45|274.73|272.43|2
1650507050000|2022-04-21 02:10:50|274.74|272.44|274.74|272.44|274.74|272.44|274.74|272.44|1
1650507070000|2022-04-21 02:11:10|274.76|272.46|274.78|272.48|274.79|272.49|274.76|272.46|4
1650507080000|2022-04-21 02:11:20|274.81|272.51|274.79|272.49|274.82|272.52|274.75|272.45|6
1650507090000|2022-04-21 02:11:30|274.77|272.47|274.92|272.62|274.92|272.62|274.77|272.47|9
1650507100000|2022-04-21 02:11:40|274.93|272.63|275.07|272.77|275.11|272.81|274.93|272.63|5
1650507110000|2022-04-21 02:11:50|275.08|272.78|275|272.7|275.1|272.8|275|272.7|9
1650507120000|2022-04-21 02:12:00|274.99|272.69|275|272.7|275.04|272.74|274.99|272.69|12
1650507130000|2022-04-21 02:12:10|275.01|272.71|275|272.7|275.01|272.71|275|272.7|2
1650507140000|2022-04-21 02:12:20|275.01|272.71|275.08|272.78|275.08|272.78|274.99|272.69|6
1650507150000|2022-04-21 02:12:30|275.04|272.74|275.08|272.78|275.08|272.78|275.04|272.74|2
1650507160000|2022-04-21 02:12:40|275.05|272.75|275.08|272.78|275.09|272.79|275.04|272.74|6
1650507170000|2022-04-21 02:12:50|275.11|272.81|275.34|273.04|275.35|273.05|275.11|272.81|10
1650507180000|2022-04-21 02:13:00|275.35|273.05|275.45|273.15|275.45|273.15|275.35|273.05|9
1650507190000|2022-04-21 02:13:10|275.46|273.16|275.53|273.23|275.54|273.24|275.45|273.15|17
1650507200000|2022-04-21 02:13:20|275.54|273.24|275.58|273.28|275.59|273.29|275.52|273.22|10
1650507210000|2022-04-21 02:13:30|275.63|273.33|275.63|273.33|275.67|273.37|275.62|273.32|5
1650507220000|2022-04-21 02:13:40|275.62|273.32|275.58|273.28|275.62|273.32|275.55|273.25|6
1650507230000|2022-04-21 02:13:50|275.59|273.29|275.51|273.21|275.59|273.29|275.49|273.19|10
1650507240000|2022-04-21 02:14:00|275.53|273.23|275.36|273.06|275.53|273.23|275.33|273.03|19
1650507250000|2022-04-21 02:14:10|275.37|273.07|275.4|273.1|275.4|273.1|275.37|273.07|4
1650507260000|2022-04-21 02:14:20|275.41|273.11|275.46|273.16|275.46|273.16|275.41|273.11|3
1650507270000|2022-04-21 02:14:30|275.45|273.15|275.31|273.01|275.46|273.16|275.29|272.99|13
1650507280000|2022-04-21 02:14:40|275.3|273|275.3|273|275.3|273|275.3|273|1
1650507300000|2022-04-21 02:15:00|275.31|273.01|275.27|272.97|275.32|273.02|275.27|272.97|4
1650507310000|2022-04-21 02:15:10|275.29|272.99|275.3|273|275.3|273|275.29|272.99|2
1650507320000|2022-04-21 02:15:20|275.27|272.97|275.27|272.97|275.27|272.97|275.26|272.96|3
1650507330000|2022-04-21 02:15:30|275.26|272.96|275.24|272.94|275.26|272.96|275.24|272.94|5
1650507340000|2022-04-21 02:15:40|275.25|272.95|275.24|272.94|275.25|272.95|275.24|272.94|2
1650507350000|2022-04-21 02:15:50|275.25|272.95|275.24|272.94|275.26|272.96|275.24|272.94|3
1650507360000|2022-04-21 02:16:00|275.26|272.96|275.35|273.05|275.36|273.06|275.26|272.96|8
1650507370000|2022-04-21 02:16:10|275.37|273.07|275.48|273.18|275.49|273.19|275.37|273.07|9
1650507380000|2022-04-21 02:16:20|275.49|273.19|275.53|273.23|275.53|273.23|275.49|273.19|3
1650507390000|2022-04-21 02:16:30|275.54|273.24|275.56|273.26|275.57|273.27|275.54|273.24|7
1650507400000|2022-04-21 02:16:40|275.55|273.25|275.46|273.16|275.55|273.25|275.46|273.16|7
1650507410000|2022-04-21 02:16:50|275.45|273.15|275.37|273.07|275.45|273.15|275.37|273.07|12
1650507420000|2022-04-21 02:17:00|275.36|273.06|275.35|273.05|275.36|273.06|275.35|273.05|6
1650507430000|2022-04-21 02:17:10|275.37|273.07|275.37|273.07|275.37|273.07|275.36|273.06|3
1650507440000|2022-04-21 02:17:20|275.39|273.09|275.45|273.15|275.47|273.17|275.36|273.06|10
1650507450000|2022-04-21 02:17:30|275.47|273.17|275.5|273.2|275.51|273.21|275.47|273.17|9
1650507460000|2022-04-21 02:17:40|275.48|273.18|275.45|273.15|275.48|273.18|275.45|273.15|7
1650507470000|2022-04-21 02:17:50|275.46|273.16|275.39|273.09|275.47|273.17|275.39|273.09|7
1650507480000|2022-04-21 02:18:00|275.38|273.08|275.38|273.08|275.38|273.08|275.38|273.08|1
1650507490000|2022-04-21 02:18:10|275.37|273.07|275.39|273.09|275.39|273.09|275.37|273.07|2
1650507500000|2022-04-21 02:18:20|275.37|273.07|275.31|273.01|275.37|273.07|275.31|273.01|8
1650507510000|2022-04-21 02:18:30|275.3|273|275.22|272.92|275.3|273|275.2|272.9|9
1650507520000|2022-04-21 02:18:40|275.18|272.88|275.09|272.79|275.19|272.89|275.06|272.76|8
1650507530000|2022-04-21 02:18:50|275.07|272.77|275.02|272.72|275.07|272.77|275.02|272.72|9
1650507540000|2022-04-21 02:19:00|275.03|272.73|275.04|272.74|275.04|272.74|275.02|272.72|3
1650507560000|2022-04-21 02:19:20|275.05|272.75|275.02|272.72|275.05|272.75|275.02|272.72|5
1650507570000|2022-04-21 02:19:30|275.04|272.74|275.24|272.94|275.25|272.95|275.04|272.74|13
1650507580000|2022-04-21 02:19:40|275.25|272.95|275.35|273.05|275.35|273.05|275.25|272.95|4
1650507590000|2022-04-21 02:19:50|275.37|273.07|275.34|273.04|275.37|273.07|275.33|273.03|6
1650507600000|2022-04-21 02:20:00|275.37|273.07|275.31|273.01|275.37|273.07|275.31|273.01|9
1650507610000|2022-04-21 02:20:10|275.29|272.99|275.28|272.98|275.29|272.99|275.28|272.98|2
1650507620000|2022-04-21 02:20:20|275.23|272.93|275.35|273.05|275.37|273.07|275.23|272.93|11
1650507640000|2022-04-21 02:20:40|275.34|273.04|275.34|273.04|275.36|273.06|275.32|273.02|15
1650507650000|2022-04-21 02:20:50|275.33|273.03|275.32|273.02|275.33|273.03|275.3|273|5
1650507660000|2022-04-21 02:21:00|275.3|273|275.37|273.07|275.37|273.07|275.27|272.97|13
1650507670000|2022-04-21 02:21:10|275.38|273.08|275.4|273.1|275.4|273.1|275.38|273.08|3
1650507680000|2022-04-21 02:21:20|275.39|273.09|275.4|273.1|275.41|273.11|275.39|273.09|4
1650507690000|2022-04-21 02:21:30|275.41|273.11|275.43|273.13|275.45|273.15|275.4|273.1|9
1650507700000|2022-04-21 02:21:40|275.45|273.15|275.46|273.16|275.53|273.23|275.45|273.15|13
1650507710000|2022-04-21 02:21:50|275.45|273.15|275.34|273.04|275.46|273.16|275.34|273.04|7
1650507720000|2022-04-21 02:22:00|275.33|273.03|275.25|272.95|275.34|273.04|275.25|272.95|7
1650507730000|2022-04-21 02:22:10|275.23|272.93|275.15|272.85|275.23|272.93|275.15|272.85|6
1650507740000|2022-04-21 02:22:20|275.12|272.82|275.11|272.81|275.13|272.83|275.11|272.81|4
1650507750000|2022-04-21 02:22:30|275.07|272.77|274.95|272.65|275.07|272.77|274.94|272.64|8
1650507760000|2022-04-21 02:22:40|274.96|272.66|274.9|272.6|275.01|272.71|274.84|272.54|9
1650507770000|2022-04-21 02:22:50|274.91|272.61|274.83|272.53|274.91|272.61|274.83|272.53|6
1650507780000|2022-04-21 02:23:00|274.84|272.54|275|272.7|275.01|272.71|274.84|272.54|16
1650507790000|2022-04-21 02:23:10|275.01|272.71|275|272.7|275.01|272.71|275|272.7|2
1650507800000|2022-04-21 02:23:20|274.99|272.69|274.94|272.64|275|272.7|274.93|272.63|11
1650507810000|2022-04-21 02:23:30|274.92|272.62|274.79|272.49|274.92|272.62|274.77|272.47|10
1650507820000|2022-04-21 02:23:40|274.76|272.46|275|272.7|275|272.7|274.76|272.46|11
1650507840000|2022-04-21 02:24:00|275.23|272.93|275.11|272.81|275.29|272.99|275.03|272.73|12
1650507850000|2022-04-21 02:24:10|275.16|272.86|275.21|272.91|275.24|272.94|275.16|272.86|7
1650507860000|2022-04-21 02:24:20|275.2|272.9|275.04|272.74|275.2|272.9|275.04|272.74|5
1650507870000|2022-04-21 02:24:30|275.07|272.77|275.1|272.8|275.1|272.8|275.04|272.74|5
1650507890000|2022-04-21 02:24:50|275.09|272.79|275.07|272.77|275.09|272.79|275.04|272.74|5
1650507900000|2022-04-21 02:25:00|275.01|272.71|275.23|272.93|275.28|272.98|275.01|272.71|8
1650507910000|2022-04-21 02:25:10|275.26|272.96|275.28|272.98|275.34|273.04|275.25|272.95|11
1650507920000|2022-04-21 02:25:20|275.29|272.99|275.29|272.99|275.29|272.99|275.27|272.97|5
1650507930000|2022-04-21 02:25:30|275.31|273.01|275.42|273.12|275.46|273.16|275.31|273.01|22
1650507940000|2022-04-21 02:25:40|275.4|273.1|275.37|273.07|275.42|273.12|275.37|273.07|9
1650507950000|2022-04-21 02:25:50|275.38|273.08|275.39|273.09|275.4|273.1|275.34|273.04|7
1650507960000|2022-04-21 02:26:00|275.38|273.08|275.4|273.1|275.41|273.11|275.37|273.07|7
1650507970000|2022-04-21 02:26:10|275.41|273.11|275.41|273.11|275.43|273.13|275.41|273.11|4
1650507980000|2022-04-21 02:26:20|275.44|273.14|275.54|273.24|275.54|273.24|275.44|273.14|7
1650507990000|2022-04-21 02:26:30|275.56|273.26|275.56|273.26|275.56|273.26|275.55|273.25|3
1650508000000|2022-04-21 02:26:40|275.57|273.27|275.64|273.34|275.67|273.37|275.57|273.27|8
1650508010000|2022-04-21 02:26:50|275.63|273.33|275.65|273.35|275.65|273.35|275.63|273.33|3
1650508020000|2022-04-21 02:27:00|275.62|273.32|275.64|273.34|275.65|273.35|275.62|273.32|3
1650508030000|2022-04-21 02:27:10|275.63|273.33|275.67|273.37|275.67|273.37|275.62|273.32|4
1650508040000|2022-04-21 02:27:20|275.65|273.35|275.67|273.37|275.71|273.41|275.65|273.35|4
1650508050000|2022-04-21 02:27:30|275.66|273.36|275.67|273.37|275.7|273.4|275.66|273.36|4
1650508070000|2022-04-21 02:27:50|275.71|273.41|275.71|273.41|275.71|273.41|275.71|273.41|1
1650508080000|2022-04-21 02:28:00|275.67|273.37|275.67|273.37|275.75|273.45|275.67|273.37|8
1650508090000|2022-04-21 02:28:10|275.63|273.33|276.37|274.07|276.66|274.36|275.61|273.31|29
1650508100000|2022-04-21 02:28:20|276.42|274.12|276.45|274.15|276.49|274.19|276.35|274.05|20
1650508110000|2022-04-21 02:28:30|276.44|274.14|276.36|274.06|276.44|274.14|276.26|273.96|16
1650508120000|2022-04-21 02:28:40|276.41|274.11|276.38|274.08|276.41|274.11|276.36|274.06|5
1650508130000|2022-04-21 02:28:50|276.36|274.06|276.42|274.12|276.56|274.26|276.36|274.06|13
1650508140000|2022-04-21 02:29:00|276.44|274.14|276.37|274.07|276.44|274.14|276.35|274.05|9
1650508150000|2022-04-21 02:29:10|276.38|274.08|276.26|273.96|276.38|274.08|276.26|273.96|3
1650508160000|2022-04-21 02:29:20|276.33|274.03|276|273.7|276.35|274.05|275.97|273.67|10
1650508170000|2022-04-21 02:29:30|275.99|273.69|275.75|273.45|275.99|273.69|275.69|273.39|23
1650508180000|2022-04-21 02:29:40|275.77|273.47|275.84|273.54|275.86|273.56|275.77|273.47|10
1650508190000|2022-04-21 02:29:50|275.87|273.57|275.87|273.57|275.88|273.58|275.86|273.56|5
1650508200000|2022-04-21 02:30:00|275.88|273.58|275.6|273.3|275.88|273.58|275.6|273.3|20
1650508210000|2022-04-21 02:30:10|275.59|273.29|275.52|273.22|275.6|273.3|275.52|273.22|8
1650508220000|2022-04-21 02:30:20|275.53|273.23|275.59|273.29|275.61|273.31|275.52|273.22|9
1650508230000|2022-04-21 02:30:30|275.6|273.3|275.61|273.31|275.62|273.32|275.52|273.22|15
1650508240000|2022-04-21 02:30:40|275.62|273.32|275.66|273.36|275.67|273.37|275.57|273.27|8
1650508250000|2022-04-21 02:30:50|275.65|273.35|275.71|273.41|275.72|273.42|275.65|273.35|4
1650508260000|2022-04-21 02:31:00|275.68|273.38|275.68|273.38|275.7|273.4|275.68|273.38|6
1650508270000|2022-04-21 02:31:10|275.69|273.39|275.61|273.31|275.71|273.41|275.61|273.31|15
1650508280000|2022-04-21 02:31:20|275.59|273.29|275.68|273.38|275.7|273.4|275.57|273.27|12
1650508290000|2022-04-21 02:31:30|275.67|273.37|275.71|273.41|275.74|273.44|275.61|273.31|9
1650508300000|2022-04-21 02:31:40|275.79|273.49|275.91|273.61|275.91|273.61|275.79|273.49|8
1650508310000|2022-04-21 02:31:50|275.88|273.58|275.79|273.49|275.9|273.6|275.79|273.49|12
1650508320000|2022-04-21 02:32:00|275.8|273.5|275.81|273.51|275.83|273.53|275.79|273.49|12
1650508330000|2022-04-21 02:32:10|275.8|273.5|275.76|273.46|275.8|273.5|275.76|273.46|4
1650508340000|2022-04-21 02:32:20|275.75|273.45|275.78|273.48|275.78|273.48|275.75|273.45|3
1650508350000|2022-04-21 02:32:30|275.79|273.49|275.83|273.53|275.83|273.53|275.78|273.48|5
1650508360000|2022-04-21 02:32:40|275.84|273.54|275.8|273.5|275.84|273.54|275.79|273.49|6
1650508370000|2022-04-21 02:32:50|275.79|273.49|275.66|273.36|275.79|273.49|275.66|273.36|8
1650508380000|2022-04-21 02:33:00|275.67|273.37|275.46|273.16|275.67|273.37|275.46|273.16|20
1650508390000|2022-04-21 02:33:10|275.42|273.12|275.49|273.19|275.56|273.26|275.42|273.12|15
1650508400000|2022-04-21 02:33:20|275.5|273.2|275.52|273.22|275.56|273.26|275.49|273.19|9
1650508420000|2022-04-21 02:33:40|275.53|273.23|275.53|273.23|275.54|273.24|275.53|273.23|3
1650508430000|2022-04-21 02:33:50|275.55|273.25|275.53|273.23|275.55|273.25|275.53|273.23|4
1650508440000|2022-04-21 02:34:00|275.54|273.24|275.61|273.31|275.64|273.34|275.54|273.24|9
1650508470000|2022-04-21 02:34:30|275.6|273.3|275.5|273.2|275.6|273.3|275.47|273.17|9
1650508480000|2022-04-21 02:34:40|275.49|273.19|275.5|273.2|275.5|273.2|275.49|273.19|2
1650508490000|2022-04-21 02:34:50|275.51|273.21|275.43|273.13|275.51|273.21|275.43|273.13|9
1650508500000|2022-04-21 02:35:00|275.44|273.14|275.1|272.8|275.44|273.14|275.02|272.72|23
1650508510000|2022-04-21 02:35:10|275.16|272.86|275.05|272.75|275.25|272.95|275.04|272.74|14
1650508520000|2022-04-21 02:35:20|275.06|272.76|275.01|272.71|275.06|272.76|275.01|272.71|10
1650508530000|2022-04-21 02:35:30|275|272.7|274.97|272.67|275.07|272.77|274.97|272.67|13
1650508540000|2022-04-21 02:35:40|274.96|272.66|274.96|272.66|274.97|272.67|274.95|272.65|6
1650508550000|2022-04-21 02:35:50|274.97|272.67|274.93|272.63|274.97|272.67|274.93|272.63|5
1650508560000|2022-04-21 02:36:00|275.03|272.73|275.01|272.71|275.03|272.73|275|272.7|4
1650508570000|2022-04-21 02:36:10|275.04|272.74|275.17|272.87|275.19|272.89|275.04|272.74|11
1650508580000|2022-04-21 02:36:20|275.18|272.88|275.21|272.91|275.23|272.93|275.17|272.87|11
1650508590000|2022-04-21 02:36:30|275.2|272.9|274.95|272.65|275.21|272.91|274.95|272.65|16
1650508610000|2022-04-21 02:36:50|274.94|272.64|274.83|272.53|274.94|272.64|274.83|272.53|9
1650508620000|2022-04-21 02:37:00|274.81|272.51|274.84|272.54|274.9|272.6|274.8|272.5|10
1650508630000|2022-04-21 02:37:10|274.85|272.55|274.91|272.61|274.94|272.64|274.85|272.55|9
1650508640000|2022-04-21 02:37:20|274.92|272.62|275.14|272.84|275.15|272.85|274.91|272.61|10
1650508650000|2022-04-21 02:37:30|275.13|272.83|274.89|272.59|275.15|272.85|274.88|272.58|11
1650508660000|2022-04-21 02:37:40|274.9|272.6|274.9|272.6|274.9|272.6|274.89|272.59|3
1650508680000|2022-04-21 02:38:00|274.85|272.55|274.86|272.56|274.87|272.57|274.85|272.55|3
1650508690000|2022-04-21 02:38:10|274.84|272.54|274.82|272.52|274.85|272.55|274.76|272.46|6
1650508700000|2022-04-21 02:38:20|274.83|272.53|274.85|272.55|274.86|272.56|274.83|272.53|5
1650508710000|2022-04-21 02:38:30|274.86|272.56|274.92|272.62|274.93|272.63|274.86|272.56|4
1650508720000|2022-04-21 02:38:40|274.95|272.65|275.01|272.71|275.01|272.71|274.92|272.62|5
1650508730000|2022-04-21 02:38:50|275.02|272.72|275.2|272.9|275.2|272.9|275.02|272.72|8
1650508740000|2022-04-21 02:39:00|275.23|272.93|275.17|272.87|275.23|272.93|275.16|272.86|8
1650508750000|2022-04-21 02:39:10|275.18|272.88|275.07|272.77|275.18|272.88|275.05|272.75|8
1650508760000|2022-04-21 02:39:20|275.06|272.76|275.04|272.74|275.06|272.76|275.03|272.73|7
1650508770000|2022-04-21 02:39:30|275.03|272.73|275.02|272.72|275.03|272.73|275.02|272.72|2
1650508780000|2022-04-21 02:39:40|275.03|272.73|275.04|272.74|275.05|272.75|275.03|272.73|3
1650508790000|2022-04-21 02:39:50|275.05|272.75|275.03|272.73|275.12|272.82|275.03|272.73|4
1650508800000|2022-04-21 02:40:00|275.04|272.74|275.03|272.73|275.04|272.74|275.02|272.72|4
1650508810000|2022-04-21 02:40:10|274.98|272.68|274.92|272.62|274.98|272.68|274.9|272.6|12
1650508830000|2022-04-21 02:40:30|274.91|272.61|274.95|272.65|274.95|272.65|274.91|272.61|4
1650508840000|2022-04-21 02:40:40|274.91|272.61|274.95|272.65|274.95|272.65|274.91|272.61|4
1650508850000|2022-04-21 02:40:50|275.04|272.74|274.96|272.66|275.05|272.75|274.95|272.65|9
1650508860000|2022-04-21 02:41:00|275|272.7|274.94|272.64|275|272.7|274.84|272.54|16
1650508870000|2022-04-21 02:41:10|274.93|272.63|275.19|272.89|275.19|272.89|274.91|272.61|9
1650508880000|2022-04-21 02:41:20|275.21|272.91|275.26|272.96|275.36|273.06|275.21|272.91|14
1650508890000|2022-04-21 02:41:30|275.32|273.02|275.3|273|275.37|273.07|275.3|273|5
1650508900000|2022-04-21 02:41:40|275.29|272.99|275.33|273.03|275.35|273.05|275.27|272.97|14
1650508910000|2022-04-21 02:41:50|275.32|273.02|275.34|273.04|275.34|273.04|275.32|273.02|3
1650508920000|2022-04-21 02:42:00|275.28|272.98|275.22|272.92|275.34|273.04|275.22|272.92|11
1650508930000|2022-04-21 02:42:10|275.2|272.9|275.32|273.02|275.32|273.02|275.19|272.89|13
1650508940000|2022-04-21 02:42:20|275.31|273.01|275.31|273.01|275.32|273.02|275.31|273.01|3
1650508950000|2022-04-21 02:42:30|275.32|273.02|275.36|273.06|275.36|273.06|275.32|273.02|5
1650508960000|2022-04-21 02:42:40|275.35|273.05|275.34|273.04|275.35|273.05|275.34|273.04|2
1650508970000|2022-04-21 02:42:50|275.35|273.05|275.43|273.13|275.43|273.13|275.34|273.04|8
1650508980000|2022-04-21 02:43:00|275.44|273.14|275.56|273.26|275.56|273.26|275.44|273.14|9
1650508990000|2022-04-21 02:43:10|275.53|273.23|275.47|273.17|275.53|273.23|275.47|273.17|5
1650509000000|2022-04-21 02:43:20|275.46|273.16|275.45|273.15|275.46|273.16|275.43|273.13|5
1650509010000|2022-04-21 02:43:30|275.46|273.16|275.38|273.08|275.46|273.16|275.38|273.08|7
1650509020000|2022-04-21 02:43:40|275.42|273.12|275.39|273.09|275.42|273.12|275.37|273.07|6
1650509030000|2022-04-21 02:43:50|275.38|273.08|275.36|273.06|275.38|273.08|275.36|273.06|11
1650509040000|2022-04-21 02:44:00|275.37|273.07|275.36|273.06|275.37|273.07|275.36|273.06|8
1650509050000|2022-04-21 02:44:10|275.37|273.07|275.38|273.08|275.39|273.09|275.37|273.07|4
1650509060000|2022-04-21 02:44:20|275.37|273.07|275.39|273.09|275.39|273.09|275.37|273.07|6
1650509070000|2022-04-21 02:44:30|275.31|273.01|275.31|273.01|275.32|273.02|275.31|273.01|3
1650509080000|2022-04-21 02:44:40|275.29|272.99|275.37|273.07|275.38|273.08|275.29|272.99|7
1650509090000|2022-04-21 02:44:50|275.38|273.08|275.52|273.22|275.52|273.22|275.38|273.08|12
1650509100000|2022-04-21 02:45:00|275.53|273.23|275.58|273.28|275.6|273.3|275.53|273.23|8
1650509110000|2022-04-21 02:45:10|275.53|273.23|275.49|273.19|275.53|273.23|275.49|273.19|6
1650509120000|2022-04-21 02:45:20|275.51|273.21|275.61|273.31|275.63|273.33|275.49|273.19|10
1650509130000|2022-04-21 02:45:30|275.64|273.34|275.52|273.22|275.64|273.34|275.49|273.19|13
1650509140000|2022-04-21 02:45:40|275.61|273.31|275.64|273.34|275.65|273.35|275.57|273.27|10
1650509150000|2022-04-21 02:45:50|275.63|273.33|275.67|273.37|275.71|273.41|275.61|273.31|14
1650509160000|2022-04-21 02:46:00|275.72|273.42|275.66|273.36|275.72|273.42|275.65|273.35|13
1650509170000|2022-04-21 02:46:10|275.65|273.35|275.64|273.34|275.66|273.36|275.63|273.33|8
1650509180000|2022-04-21 02:46:20|275.63|273.33|275.6|273.3|275.64|273.34|275.6|273.3|11
1650509190000|2022-04-21 02:46:30|275.61|273.31|275.61|273.31|275.61|273.31|275.61|273.31|1
1650509210000|2022-04-21 02:46:50|275.51|273.21|275.49|273.19|275.52|273.22|275.49|273.19|5
1650509220000|2022-04-21 02:47:00|275.48|273.18|275.48|273.18|275.49|273.19|275.47|273.17|6
1650509230000|2022-04-21 02:47:10|275.51|273.21|275.39|273.09|275.51|273.21|275.39|273.09|10
1650509240000|2022-04-21 02:47:20|275.41|273.11|275.53|273.23|275.54|273.24|275.39|273.09|8
1650509250000|2022-04-21 02:47:30|275.54|273.24|275.51|273.21|275.61|273.31|275.49|273.19|10
1650509260000|2022-04-21 02:47:40|275.5|273.2|275.55|273.25|275.55|273.25|275.49|273.19|8
1650509270000|2022-04-21 02:47:50|275.54|273.24|275.58|273.28|275.59|273.29|275.54|273.24|5
1650509280000|2022-04-21 02:48:00|275.52|273.22|275.5|273.2|275.53|273.23|275.5|273.2|7
1650509290000|2022-04-21 02:48:10|275.52|273.22|275.47|273.17|275.53|273.23|275.44|273.14|8
1650509300000|2022-04-21 02:48:20|275.45|273.15|275.39|273.09|275.45|273.15|275.39|273.09|7
1650509310000|2022-04-21 02:48:30|275.34|273.04|275.38|273.08|275.41|273.11|275.34|273.04|6
1650509320000|2022-04-21 02:48:40|275.37|273.07|275.32|273.02|275.38|273.08|275.32|273.02|9
1650509330000|2022-04-21 02:48:50|275.35|273.05|275.34|273.04|275.35|273.05|275.32|273.02|6
1650509340000|2022-04-21 02:49:00|275.3|273|275.31|273.01|275.32|273.02|275.26|272.96|13
1650509350000|2022-04-21 02:49:10|275.3|273|275.23|272.93|275.3|273|275.23|272.93|5
1650509360000|2022-04-21 02:49:20|275.2|272.9|275.26|272.96|275.26|272.96|275.19|272.89|5
1650509370000|2022-04-21 02:49:30|275.25|272.95|275.3|273|275.3|273|275.25|272.95|5
1650509380000|2022-04-21 02:49:40|275.28|272.98|275.27|272.97|275.29|272.99|275.25|272.95|9
1650509390000|2022-04-21 02:49:50|275.28|272.98|275.26|272.96|275.29|272.99|275.24|272.94|6
1650509400000|2022-04-21 02:50:00|275.27|272.97|275.4|273.1|275.4|273.1|275.27|272.97|13
1650509410000|2022-04-21 02:50:10|275.39|273.09|275.39|273.09|275.4|273.1|275.39|273.09|3
1650509420000|2022-04-21 02:50:20|275.36|273.06|275.44|273.14|275.44|273.14|275.33|273.03|13
1650509430000|2022-04-21 02:50:30|275.45|273.15|275.56|273.26|275.58|273.28|275.45|273.15|8
1650509440000|2022-04-21 02:50:40|275.57|273.27|275.58|273.28|275.58|273.28|275.54|273.24|6
1650509450000|2022-04-21 02:50:50|275.57|273.27|275.73|273.43|275.75|273.45|275.56|273.26|9
1650509460000|2022-04-21 02:51:00|275.82|273.52|275.97|273.67|276.15|273.85|275.79|273.49|21
1650509470000|2022-04-21 02:51:10|275.9|273.6|275.91|273.61|275.92|273.62|275.85|273.55|7
1650509480000|2022-04-21 02:51:20|275.95|273.65|275.85|273.55|275.99|273.69|275.79|273.49|11
1650509490000|2022-04-21 02:51:30|275.89|273.59|276.18|273.88|276.19|273.89|275.87|273.57|12
1650509500000|2022-04-21 02:51:40|276.16|273.86|276.15|273.85|276.16|273.86|276.15|273.85|2
1650509510000|2022-04-21 02:51:50|276.08|273.78|276.15|273.85|276.22|273.92|276|273.7|10
1650509520000|2022-04-21 02:52:00|276.14|273.84|276.14|273.84|276.14|273.84|276.08|273.78|5
1650509530000|2022-04-21 02:52:10|276.08|273.78|276.08|273.78|276.09|273.79|276.05|273.75|5
1650509540000|2022-04-21 02:52:20|276.05|273.75|276.07|273.77|276.07|273.77|276|273.7|7
1650509550000|2022-04-21 02:52:30|276.05|273.75|276|273.7|276.07|273.77|275.99|273.69|9
1650509560000|2022-04-21 02:52:40|275.99|273.69|276.2|273.9|276.2|273.9|275.99|273.69|6
1650509570000|2022-04-21 02:52:50|276.23|273.93|276.26|273.96|276.26|273.96|276.22|273.92|6
1650509580000|2022-04-21 02:53:00|276.27|273.97|276.34|274.04|276.35|274.05|276.27|273.97|5
1650509590000|2022-04-21 02:53:10|276.33|274.03|276.31|274.01|276.33|274.03|276.31|274.01|6
1650509600000|2022-04-21 02:53:20|276.33|274.03|276.35|274.05|276.35|274.05|276.33|274.03|3
1650509610000|2022-04-21 02:53:30|276.36|274.06|276.35|274.05|276.37|274.07|276.35|274.05|5
1650509620000|2022-04-21 02:53:40|276.34|274.04|276.34|274.04|276.34|274.04|276.34|274.04|1
1650509630000|2022-04-21 02:53:50|276.35|274.05|276.15|273.85|276.35|274.05|276.1|273.8|16
1650509640000|2022-04-21 02:54:00|276.16|273.86|276.12|273.82|276.16|273.86|276.12|273.82|7
1650509650000|2022-04-21 02:54:10|276.11|273.81|276.11|273.81|276.12|273.82|276.11|273.81|3
1650509660000|2022-04-21 02:54:20|276.1|273.8|276.36|274.06|276.36|274.06|276.1|273.8|13
1650509670000|2022-04-21 02:54:30|276.35|274.05|276.29|273.99|276.35|274.05|276.25|273.95|8
1650509680000|2022-04-21 02:54:40|276.31|274.01|276.3|274|276.37|274.07|276.29|273.99|11
1650509690000|2022-04-21 02:54:50|276.31|274.01|276.31|274.01|276.37|274.07|276.31|274.01|9
1650509710000|2022-04-21 02:55:10|276.34|274.04|276.43|274.13|276.43|274.13|276.34|274.04|5
1650509720000|2022-04-21 02:55:20|276.44|274.14|276.5|274.2|276.5|274.2|276.44|274.14|4
1650509740000|2022-04-21 02:55:40|276.52|274.22|276.51|274.21|276.52|274.22|276.51|274.21|4
1650509750000|2022-04-21 02:55:50|276.5|274.2|276.59|274.29|276.59|274.29|276.49|274.19|8
1650509760000|2022-04-21 02:56:00|276.66|274.36|276.8|274.5|276.81|274.51|276.61|274.31|20
1650509770000|2022-04-21 02:56:10|276.83|274.53|276.87|274.57|276.88|274.58|276.81|274.51|10
1650509780000|2022-04-21 02:56:20|276.89|274.59|276.72|274.42|276.89|274.59|276.72|274.42|10
1650509790000|2022-04-21 02:56:30|276.71|274.41|276.58|274.28|276.72|274.42|276.58|274.28|15
1650509800000|2022-04-21 02:56:40|276.57|274.27|276.59|274.29|276.64|274.34|276.56|274.26|12
1650509820000|2022-04-21 02:57:00|276.57|274.27|276.57|274.27|276.59|274.29|276.57|274.27|4
1650509830000|2022-04-21 02:57:10|276.58|274.28|276.53|274.23|276.6|274.3|276.53|274.23|6
1650509840000|2022-04-21 02:57:20|276.55|274.25|276.55|274.25|276.55|274.25|276.53|274.23|3
1650509850000|2022-04-21 02:57:30|276.56|274.26|276.56|274.26|276.59|274.29|276.56|274.26|5
1650509860000|2022-04-21 02:57:40|276.52|274.22|276.52|274.22|276.57|274.27|276.5|274.2|7
1650509870000|2022-04-21 02:57:50|276.5|274.2|276.5|274.2|276.5|274.2|276.5|274.2|1
1650509880000|2022-04-21 02:58:00|276.52|274.22|275.78|273.48|276.54|274.24|275.77|273.47|19
1650509890000|2022-04-21 02:58:10|275.84|273.54|275.83|273.53|275.9|273.6|275.82|273.52|12
1650509900000|2022-04-21 02:58:20|275.78|273.48|275.77|273.47|275.84|273.54|275.77|273.47|9
1650509910000|2022-04-21 02:58:30|275.76|273.46|275.63|273.33|275.76|273.46|275.62|273.32|13
1650509920000|2022-04-21 02:58:40|275.6|273.3|275.52|273.22|275.61|273.31|275.52|273.22|6
1650509930000|2022-04-21 02:58:50|275.51|273.21|275.47|273.17|275.52|273.22|275.47|273.17|7
1650509940000|2022-04-21 02:59:00|275.46|273.16|275.38|273.08|275.47|273.17|275.38|273.08|13
1650509950000|2022-04-21 02:59:10|275.4|273.1|275.37|273.07|275.41|273.11|275.37|273.07|5
1650509960000|2022-04-21 02:59:20|275.36|273.06|275.27|272.97|275.38|273.08|275.27|272.97|10
1650509970000|2022-04-21 02:59:30|275.26|272.96|274.89|272.59|275.31|273.01|274.89|272.59|18
1650509980000|2022-04-21 02:59:40|274.83|272.53|275.06|272.76|275.06|272.76|274.83|272.53|16
1650509990000|2022-04-21 02:59:50|275.04|272.74|275.24|272.94|275.25|272.95|275.04|272.74|10
1650510000000|2022-04-21 03:00:00|275.23|272.93|275.14|272.84|275.27|272.97|275.14|272.84|13
1650510010000|2022-04-21 03:00:10|275.11|272.81|275.01|272.71|275.11|272.81|275.01|272.71|11
1650510020000|2022-04-21 03:00:20|274.93|272.63|274.73|272.43|274.95|272.65|274.72|272.42|12
1650510030000|2022-04-21 03:00:30|274.68|272.38|274.85|272.55|274.88|272.58|274.68|272.38|20
1650510040000|2022-04-21 03:00:40|274.89|272.59|274.98|272.68|274.98|272.68|274.89|272.59|12
1650510050000|2022-04-21 03:00:50|274.99|272.69|275.01|272.71|275.01|272.71|274.99|272.69|5
1650510060000|2022-04-21 03:01:00|275|272.7|275.01|272.71|275.03|272.73|275|272.7|11
1650510070000|2022-04-21 03:01:10|275.02|272.72|275.03|272.73|275.03|272.73|275.01|272.71|11
1650510080000|2022-04-21 03:01:20|275.01|272.71|275.01|272.71|275.02|272.72|274.99|272.69|8
1650510090000|2022-04-21 03:01:30|275.02|272.72|274.95|272.65|275.02|272.72|274.95|272.65|8
1650510100000|2022-04-21 03:01:40|274.93|272.63|274.93|272.63|274.95|272.65|274.93|272.63|7
1650510110000|2022-04-21 03:01:50|274.94|272.64|274.94|272.64|274.96|272.66|274.94|272.64|7
1650510120000|2022-04-21 03:02:00|274.95|272.65|274.82|272.52|274.95|272.65|274.82|272.52|8
1650510130000|2022-04-21 03:02:10|274.81|272.51|274.77|272.47|274.81|272.51|274.77|272.47|6
1650510140000|2022-04-21 03:02:20|274.76|272.46|274.68|272.38|274.77|272.47|274.67|272.37|6
1650510150000|2022-04-21 03:02:30|274.67|272.37|274.67|272.37|274.67|272.37|274.65|272.35|5
1650510160000|2022-04-21 03:02:40|274.68|272.38|274.66|272.36|274.7|272.4|274.6|272.3|14
1650510170000|2022-04-21 03:02:50|274.65|272.35|274.64|272.34|274.65|272.35|274.64|272.34|2
1650510180000|2022-04-21 03:03:00|274.62|272.32|274.47|272.17|274.62|272.32|274.47|272.17|13
1650510190000|2022-04-21 03:03:10|274.49|272.19|274.48|272.18|274.49|272.19|274.48|272.18|2
1650510200000|2022-04-21 03:03:20|274.46|272.16|274.46|272.16|274.46|272.16|274.46|272.16|1
1650510210000|2022-04-21 03:03:30|274.48|272.18|274.45|272.15|274.48|272.18|274.45|272.15|4
1650510220000|2022-04-21 03:03:40|274.46|272.16|274.43|272.13|274.47|272.17|274.43|272.13|10
1650510230000|2022-04-21 03:03:50|274.42|272.12|274.2|271.9|274.42|272.12|274.2|271.9|12
1650510240000|2022-04-21 03:04:00|274.26|271.96|274.29|271.99|274.33|272.03|274.26|271.96|9
1650510250000|2022-04-21 03:04:10|274.32|272.02|274.32|272.02|274.36|272.06|274.32|272.02|8
1650510260000|2022-04-21 03:04:20|274.33|272.03|274.38|272.08|274.41|272.11|274.33|272.03|8
1650510270000|2022-04-21 03:04:30|274.39|272.09|274.13|271.83|274.39|272.09|274.13|271.83|14
1650510280000|2022-04-21 03:04:40|274.08|271.78|274.25|271.95|274.25|271.95|274.08|271.78|8
1650510290000|2022-04-21 03:04:50|274.26|271.96|274.4|272.1|274.4|272.1|274.25|271.95|8
1650510300000|2022-04-21 03:05:00|274.44|272.14|274.84|272.54|274.87|272.57|274.44|272.14|16
1650510310000|2022-04-21 03:05:10|274.87|272.57|274.93|272.63|274.99|272.69|274.86|272.56|23
1650510320000|2022-04-21 03:05:20|274.9|272.6|274.85|272.55|274.92|272.62|274.85|272.55|13
1650510330000|2022-04-21 03:05:30|274.86|272.56|274.91|272.61|274.97|272.67|274.86|272.56|11
1650510340000|2022-04-21 03:05:40|274.94|272.64|274.9|272.6|274.94|272.64|274.87|272.57|8
1650510350000|2022-04-21 03:05:50|274.85|272.55|274.99|272.69|274.99|272.69|274.85|272.55|8
1650510360000|2022-04-21 03:06:00|274.93|272.63|274.97|272.67|274.97|272.67|274.93|272.63|3
1650510370000|2022-04-21 03:06:10|274.98|272.68|274.81|272.51|275|272.7|274.81|272.51|13
1650510380000|2022-04-21 03:06:20|274.8|272.5|274.75|272.45|274.8|272.5|274.75|272.45|3
1650510390000|2022-04-21 03:06:30|274.76|272.46|274.83|272.53|274.84|272.54|274.76|272.46|8
1650510400000|2022-04-21 03:06:40|274.84|272.54|274.84|272.54|274.84|272.54|274.84|272.54|1
1650510410000|2022-04-21 03:06:50|274.92|272.62|274.92|272.62|274.92|272.62|274.89|272.59|5
1650510420000|2022-04-21 03:07:00|274.93|272.63|274.9|272.6|274.96|272.66|274.89|272.59|15
1650510430000|2022-04-21 03:07:10|274.91|272.61|274.91|272.61|274.91|272.61|274.9|272.6|3
1650510440000|2022-04-21 03:07:20|274.9|272.6|274.97|272.67|274.97|272.67|274.9|272.6|7
1650510450000|2022-04-21 03:07:30|275.03|272.73|275.02|272.72|275.04|272.74|275.02|272.72|4
1650510460000|2022-04-21 03:07:40|275.11|272.81|275.3|273|275.3|273|275.11|272.81|7
1650510470000|2022-04-21 03:07:50|275.27|272.97|275.28|272.98|275.31|273.01|275.27|272.97|4
1650510480000|2022-04-21 03:08:00|275.24|272.94|275.29|272.99|275.29|272.99|275.24|272.94|5
1650510490000|2022-04-21 03:08:10|275.27|272.97|274.9|272.6|275.32|273.02|274.9|272.6|18
1650510500000|2022-04-21 03:08:20|274.89|272.59|274.93|272.63|274.97|272.67|274.89|272.59|12
1650510510000|2022-04-21 03:08:30|274.92|272.62|274.88|272.58|274.92|272.62|274.86|272.56|9
1650510520000|2022-04-21 03:08:40|274.89|272.59|274.78|272.48|274.89|272.59|274.78|272.48|10
1650510530000|2022-04-21 03:08:50|274.81|272.51|274.8|272.5|274.81|272.51|274.79|272.49|8
1650510540000|2022-04-21 03:09:00|274.81|272.51|274.89|272.59|274.92|272.62|274.81|272.51|6
1650510550000|2022-04-21 03:09:10|274.91|272.61|274.88|272.58|274.91|272.61|274.88|272.58|4
1650510560000|2022-04-21 03:09:20|274.89|272.59|274.91|272.61|274.94|272.64|274.89|272.59|10
1650510570000|2022-04-21 03:09:30|274.9|272.6|274.98|272.68|275|272.7|274.9|272.6|10
1650510580000|2022-04-21 03:09:40|274.95|272.65|274.9|272.6|274.99|272.69|274.9|272.6|10
1650510590000|2022-04-21 03:09:50|274.89|272.59|274.88|272.58|274.9|272.6|274.85|272.55|5
1650510600000|2022-04-21 03:10:00|274.85|272.55|274.82|272.52|274.85|272.55|274.82|272.52|7
1650510610000|2022-04-21 03:10:10|274.81|272.51|274.82|272.52|274.83|272.53|274.8|272.5|8
1650510620000|2022-04-21 03:10:20|274.83|272.53|274.82|272.52|274.83|272.53|274.82|272.52|2
1650510630000|2022-04-21 03:10:30|274.8|272.5|274.8|272.5|274.8|272.5|274.8|272.5|1
1650510640000|2022-04-21 03:10:40|274.81|272.51|274.96|272.66|275|272.7|274.81|272.51|17
1650510650000|2022-04-21 03:10:50|274.95|272.65|274.84|272.54|274.95|272.65|274.84|272.54|5
1650510660000|2022-04-21 03:11:00|274.83|272.53|274.83|272.53|274.85|272.55|274.82|272.52|4
1650510670000|2022-04-21 03:11:10|274.86|272.56|274.88|272.58|274.88|272.58|274.79|272.49|8
1650510680000|2022-04-21 03:11:20|274.87|272.57|274.87|272.57|274.87|272.57|274.87|272.57|1
1650510690000|2022-04-21 03:11:30|274.89|272.59|274.9|272.6|274.9|272.6|274.89|272.59|2
1650510700000|2022-04-21 03:11:40|274.88|272.58|275.01|272.71|275.01|272.71|274.88|272.58|12
1650510710000|2022-04-21 03:11:50|275.06|272.76|275.37|273.07|275.49|273.19|275.06|272.76|21
1650510720000|2022-04-21 03:12:00|275.34|273.04|275.36|273.06|275.37|273.07|275.3|273|12
1650510730000|2022-04-21 03:12:10|275.37|273.07|275.36|273.06|275.37|273.07|275.36|273.06|4
1650510740000|2022-04-21 03:12:20|275.37|273.07|275.44|273.14|275.44|273.14|275.34|273.04|12
1650510750000|2022-04-21 03:12:30|275.43|273.13|275.39|273.09|275.44|273.14|275.39|273.09|6
1650510760000|2022-04-21 03:12:40|275.43|273.13|275.35|273.05|275.47|273.17|275.35|273.05|12
1650510770000|2022-04-21 03:12:50|275.33|273.03|275.34|273.04|275.39|273.09|275.32|273.02|11
1650510780000|2022-04-21 03:13:00|275.33|273.03|275.35|273.05|275.36|273.06|275.32|273.02|8
1650510790000|2022-04-21 03:13:10|275.33|273.03|275.39|273.09|275.42|273.12|275.33|273.03|12
1650510800000|2022-04-21 03:13:20|275.43|273.13|275.44|273.14|275.44|273.14|275.34|273.04|9
1650510810000|2022-04-21 03:13:30|275.42|273.12|275.34|273.04|275.42|273.12|275.34|273.04|7
1650510820000|2022-04-21 03:13:40|275.37|273.07|275.36|273.06|275.37|273.07|275.33|273.03|6
1650510840000|2022-04-21 03:14:00|275.35|273.05|275.36|273.06|275.37|273.07|275.35|273.05|5
1650510850000|2022-04-21 03:14:10|275.37|273.07|275.38|273.08|275.46|273.16|275.37|273.07|8
1650510860000|2022-04-21 03:14:20|275.39|273.09|275.37|273.07|275.39|273.09|275.35|273.05|5
1650510870000|2022-04-21 03:14:30|275.38|273.08|275.46|273.16|275.52|273.22|275.38|273.08|9
1650510880000|2022-04-21 03:14:40|275.47|273.17|275.5|273.2|275.5|273.2|275.43|273.13|7
1650510890000|2022-04-21 03:14:50|275.49|273.19|275.51|273.21|275.53|273.23|275.49|273.19|4
1650510900000|2022-04-21 03:15:00|275.48|273.18|275.51|273.21|275.53|273.23|275.48|273.18|5
1650510910000|2022-04-21 03:15:10|275.49|273.19|275.48|273.18|275.52|273.22|275.43|273.13|7
1650510920000|2022-04-21 03:15:20|275.5|273.2|275.52|273.22|275.52|273.22|275.42|273.12|7
1650510930000|2022-04-21 03:15:30|275.51|273.21|275.7|273.4|275.71|273.41|275.49|273.19|10
1650510940000|2022-04-21 03:15:40|275.72|273.42|275.79|273.49|275.79|273.49|275.72|273.42|3
1650510950000|2022-04-21 03:15:50|275.78|273.48|275.88|273.58|275.89|273.59|275.78|273.48|10
1650510960000|2022-04-21 03:16:00|275.89|273.59|276|273.7|276.02|273.72|275.89|273.59|8
1650510970000|2022-04-21 03:16:10|275.99|273.69|275.94|273.64|276.27|273.97|275.94|273.64|24
1650510980000|2022-04-21 03:16:20|275.97|273.67|275.99|273.69|275.99|273.69|275.93|273.63|15
1650510990000|2022-04-21 03:16:30|275.98|273.68|275.97|273.67|275.99|273.69|275.96|273.66|5
1650511000000|2022-04-21 03:16:40|275.94|273.64|275.97|273.67|275.98|273.68|275.94|273.64|3
1650511010000|2022-04-21 03:16:50|275.99|273.69|275.88|273.58|275.99|273.69|275.88|273.58|13
1650511020000|2022-04-21 03:17:00|275.89|273.59|276.11|273.81|276.12|273.82|275.87|273.57|16
1650511030000|2022-04-21 03:17:10|276.13|273.83|276.26|273.96|276.27|273.97|276.13|273.83|15
1650511040000|2022-04-21 03:17:20|276.27|273.97|276.26|273.96|276.27|273.97|276.24|273.94|6
1650511050000|2022-04-21 03:17:30|276.27|273.97|276.25|273.95|276.34|274.04|276.25|273.95|14
1650511060000|2022-04-21 03:17:40|276.11|273.81|276.12|273.82|276.12|273.82|276.11|273.81|4
1650511070000|2022-04-21 03:17:50|276.11|273.81|276.11|273.81|276.12|273.82|276.1|273.8|6
1650511080000|2022-04-21 03:18:00|276.1|273.8|276.04|273.74|276.1|273.8|276.03|273.73|7
1650511090000|2022-04-21 03:18:10|276.09|273.79|276.24|273.94|276.26|273.96|276.09|273.79|9
1650511100000|2022-04-21 03:18:20|276.25|273.95|276.27|273.97|276.27|273.97|276.25|273.95|5
1650511110000|2022-04-21 03:18:30|276.28|273.98|276.24|273.94|276.32|274.02|276.15|273.85|15
1650511120000|2022-04-21 03:18:40|276.26|273.96|276.33|274.03|276.36|274.06|276.24|273.94|12
1650511130000|2022-04-21 03:18:50|276.34|274.04|276.33|274.03|276.35|274.05|276.32|274.02|8
1650511140000|2022-04-21 03:19:00|276.31|274.01|276.31|274.01|276.34|274.04|276.31|274.01|5
1650511150000|2022-04-21 03:19:10|276.29|273.99|276.17|273.87|276.29|273.99|276.16|273.86|12
1650511160000|2022-04-21 03:19:20|276.2|273.9|276.23|273.93|276.23|273.93|276.2|273.9|7
1650511170000|2022-04-21 03:19:30|276.22|273.92|276.21|273.91|276.23|273.93|276.21|273.91|4
1650511180000|2022-04-21 03:19:40|276.23|273.93|276.35|274.05|276.35|274.05|276.21|273.91|8
1650511190000|2022-04-21 03:19:50|276.41|274.11|276.39|274.09|276.41|274.11|276.39|274.09|3
1650511200000|2022-04-21 03:20:00|276.38|274.08|276.74|274.44|276.9|274.6|276.38|274.08|19
1650511210000|2022-04-21 03:20:10|276.78|274.48|276.63|274.33|276.85|274.55|276.63|274.33|14
1650511220000|2022-04-21 03:20:20|276.64|274.34|276.61|274.31|276.64|274.34|276.57|274.27|10
1650511230000|2022-04-21 03:20:30|276.59|274.29|276.82|274.52|276.82|274.52|276.59|274.29|16
1650511240000|2022-04-21 03:20:40|276.81|274.51|276.8|274.5|276.9|274.6|276.72|274.42|18
1650511250000|2022-04-21 03:20:50|276.84|274.54|276.91|274.61|276.91|274.61|276.84|274.54|11
1650511260000|2022-04-21 03:21:00|276.93|274.63|276.95|274.65|276.95|274.65|276.79|274.49|21
1650511270000|2022-04-21 03:21:10|276.99|274.69|277.08|274.78|277.18|274.88|276.95|274.65|16
1650511280000|2022-04-21 03:21:20|277.05|274.75|277|274.7|277.05|274.75|276.93|274.63|7
1650511290000|2022-04-21 03:21:30|276.99|274.69|276.94|274.64|276.99|274.69|276.9|274.6|9
1650511300000|2022-04-21 03:21:40|276.92|274.62|276.96|274.66|276.96|274.66|276.92|274.62|6
1650511310000|2022-04-21 03:21:50|276.95|274.65|277.03|274.73|277.05|274.75|276.95|274.65|9
1650511320000|2022-04-21 03:22:00|277.05|274.75|277.08|274.78|277.19|274.89|277.05|274.75|13
1650511330000|2022-04-21 03:22:10|277.09|274.79|277.53|275.23|277.53|275.23|276.95|274.65|18
1650511340000|2022-04-21 03:22:20|277.64|275.34|277.67|275.37|277.7|275.4|277.57|275.27|24
1650511350000|2022-04-21 03:22:30|277.68|275.38|277.67|275.37|277.86|275.56|277.67|275.37|17
1650511360000|2022-04-21 03:22:40|277.71|275.41|277.69|275.39|277.85|275.55|277.61|275.31|30
1650511370000|2022-04-21 03:22:50|277.67|275.37|277.8|275.5|277.83|275.53|277.62|275.32|17
1650511380000|2022-04-21 03:23:00|277.83|275.53|277.76|275.46|277.92|275.62|277.71|275.41|26
1650511390000|2022-04-21 03:23:10|277.82|275.52|283.02|280.72|283.02|280.72|277.78|275.48|36
1650511400000|2022-04-21 03:23:20|283.03|280.73|284.39|282.09|285.66|283.36|283.03|280.73|37
1650511410000|2022-04-21 03:23:30|284.09|281.79|281.19|278.89|284.09|281.79|281.19|278.89|35
1650511420000|2022-04-21 03:23:40|281.11|278.81|281|278.7|281.39|279.09|280.47|278.17|36
1650511430000|2022-04-21 03:23:50|281.05|278.75|280.58|278.28|281.42|279.12|280.45|278.15|33
1650511440000|2022-04-21 03:24:00|280.71|278.41|280.9|278.6|281.45|279.15|280.61|278.31|32
1650511450000|2022-04-21 03:24:10|281.04|278.74|280.74|278.44|281.47|279.17|280.68|278.38|34
1650511460000|2022-04-21 03:24:20|280.77|278.47|280.65|278.35|280.92|278.62|280.65|278.35|29
1650511470000|2022-04-21 03:24:30|280.62|278.32|281.54|279.24|281.56|279.26|280.42|278.12|32
1650511480000|2022-04-21 03:24:40|281.52|279.22|280.76|278.46|281.52|279.22|280.53|278.23|26
1650511490000|2022-04-21 03:24:50|280.8|278.5|280.58|278.28|280.96|278.66|280.53|278.23|27
1650511500000|2022-04-21 03:25:00|280.57|278.27|280.88|278.58|281.02|278.72|280.57|278.27|34
1650511510000|2022-04-21 03:25:10|280.89|278.59|280.92|278.62|281|278.7|280.78|278.48|26
1650511520000|2022-04-21 03:25:20|280.91|278.61|280.98|278.68|281.55|279.25|280.81|278.51|33
1650511530000|2022-04-21 03:25:30|281|278.7|280.86|278.56|281|278.7|280.8|278.5|17
1650511540000|2022-04-21 03:25:40|280.85|278.55|281.13|278.83|281.13|278.83|280.85|278.55|15
1650511550000|2022-04-21 03:25:50|281.17|278.87|280.92|278.62|281.18|278.88|280.91|278.61|14
1650511560000|2022-04-21 03:26:00|280.91|278.61|280.96|278.66|280.99|278.69|280.87|278.57|19
1650511570000|2022-04-21 03:26:10|280.97|278.67|281.71|279.41|281.73|279.43|280.82|278.52|24
1650511580000|2022-04-21 03:26:20|281.72|279.42|282.37|280.07|282.44|280.14|281.72|279.42|26
1650511590000|2022-04-21 03:26:30|282.39|280.09|281.86|279.56|282.67|280.37|281.85|279.55|30
1650511600000|2022-04-21 03:26:40|281.87|279.57|282.04|279.74|282.33|280.03|281.79|279.49|25
1650511610000|2022-04-21 03:26:50|282.03|279.73|281.83|279.53|282.06|279.76|281.83|279.53|24
1650511620000|2022-04-21 03:27:00|281.85|279.55|281.98|279.68|281.98|279.68|281.85|279.55|10
1650511630000|2022-04-21 03:27:10|281.99|279.69|282.04|279.74|282.26|279.96|281.79|279.49|22
1650511640000|2022-04-21 03:27:20|282.01|279.71|281.83|279.53|282.01|279.71|281.72|279.42|20
1650511650000|2022-04-21 03:27:30|281.82|279.52|281.21|278.91|281.84|279.54|281.21|278.91|21
1650511660000|2022-04-21 03:27:40|281.22|278.92|281.69|279.39|281.69|279.39|281.21|278.91|28
1650511670000|2022-04-21 03:27:50|281.7|279.4|281.44|279.14|281.71|279.41|281.43|279.13|20
1650511680000|2022-04-21 03:28:00|281.43|279.13|281.24|278.94|281.43|279.13|280.82|278.52|27
1650511690000|2022-04-21 03:28:10|281.23|278.93|280.84|278.54|281.23|278.93|280.81|278.51|25
1650511700000|2022-04-21 03:28:20|280.86|278.56|281.02|278.72|281.02|278.72|280.8|278.5|22
1650511710000|2022-04-21 03:28:30|281.01|278.71|281.6|279.3|281.64|279.34|281.01|278.71|23
1650511720000|2022-04-21 03:28:40|281.66|279.36|281.61|279.31|281.72|279.42|281.43|279.13|24
1650511730000|2022-04-21 03:28:50|281.59|279.29|281.3|279|281.65|279.35|281.25|278.95|26
1650511740000|2022-04-21 03:29:00|281.25|278.95|281.65|279.35|281.66|279.36|281.25|278.95|18
1650511750000|2022-04-21 03:29:10|281.61|279.31|281.38|279.08|281.64|279.34|281.25|278.95|24
1650511760000|2022-04-21 03:29:20|281.4|279.1|281.4|279.1|281.45|279.15|281.31|279.01|19
1650511770000|2022-04-21 03:29:30|281.38|279.08|281.12|278.82|281.38|279.08|281.12|278.82|20
1650511780000|2022-04-21 03:29:40|281.13|278.83|281.05|278.75|281.19|278.89|281|278.7|24
1650511790000|2022-04-21 03:29:50|281.08|278.78|281.19|278.89|281.26|278.96|280.95|278.65|23
1650511800000|2022-04-21 03:30:00|281.23|278.93|280.49|278.19|281.23|278.93|280.49|278.19|21
1650511810000|2022-04-21 03:30:10|280.48|278.18|280.73|278.43|280.8|278.5|280.48|278.18|30
1650511820000|2022-04-21 03:30:20|280.74|278.44|280.72|278.42|280.75|278.45|280.64|278.34|14
1650511830000|2022-04-21 03:30:30|280.69|278.39|280.75|278.45|280.75|278.45|280.59|278.29|16
1650511840000|2022-04-21 03:30:40|280.79|278.49|281.31|279.01|281.35|279.05|280.73|278.43|30
1650511850000|2022-04-21 03:30:50|281.32|279.02|281.94|279.64|282|279.7|281.28|278.98|32
1650511860000|2022-04-21 03:31:00|281.93|279.63|282.29|279.99|282.36|280.06|281.68|279.38|31
1650511870000|2022-04-21 03:31:10|282.21|279.91|281.86|279.56|282.42|280.12|281.63|279.33|28
1650511880000|2022-04-21 03:31:20|282.01|279.71|281.72|279.42|282.01|279.71|281.55|279.25|33
1650511890000|2022-04-21 03:31:30|281.69|279.39|281.68|279.38|281.74|279.44|281.67|279.37|24
1650511900000|2022-04-21 03:31:40|281.65|279.35|281.88|279.58|281.89|279.59|281.6|279.3|31
1650511910000|2022-04-21 03:31:50|281.86|279.56|281.79|279.49|281.99|279.69|281.79|279.49|20
1650511920000|2022-04-21 03:32:00|281.78|279.48|281.74|279.44|281.78|279.48|281.58|279.28|29
1650511930000|2022-04-21 03:32:10|281.76|279.46|281.68|279.38|281.81|279.51|281.61|279.31|19
1650511940000|2022-04-21 03:32:20|281.67|279.37|281.56|279.26|281.7|279.4|281.41|279.11|21
1650511950000|2022-04-21 03:32:30|281.61|279.31|281.23|278.93|281.61|279.31|281.23|278.93|29
1650511960000|2022-04-21 03:32:40|281.21|278.91|281.11|278.81|281.21|278.91|281.03|278.73|16
1650511970000|2022-04-21 03:32:50|281.1|278.8|281.31|279.01|281.35|279.05|281.09|278.79|16
1650511980000|2022-04-21 03:33:00|281.3|279|281.16|278.86|281.3|279|281.11|278.81|15
1650511990000|2022-04-21 03:33:10|281.15|278.85|281.15|278.85|281.17|278.87|281.06|278.76|15
1650512000000|2022-04-21 03:33:20|281.14|278.84|280.83|278.53|281.15|278.85|280.83|278.53|17
1650512010000|2022-04-21 03:33:30|280.88|278.58|281.15|278.85|281.17|278.87|280.88|278.58|13
1650512020000|2022-04-21 03:33:40|281.21|278.91|281.03|278.73|281.29|278.99|280.85|278.55|24
1650512030000|2022-04-21 03:33:50|281.08|278.78|281.44|279.14|281.44|279.14|281.08|278.78|21
1650512040000|2022-04-21 03:34:00|281.45|279.15|281.55|279.25|281.56|279.26|281.45|279.15|17
1650512050000|2022-04-21 03:34:10|281.56|279.26|281.54|279.24|281.65|279.35|281.54|279.24|16
1650512060000|2022-04-21 03:34:20|281.53|279.23|281.41|279.11|281.53|279.23|281.4|279.1|13
1650512070000|2022-04-21 03:34:30|281.42|279.12|281.54|279.24|281.54|279.24|281.42|279.12|20
1650512080000|2022-04-21 03:34:40|281.53|279.23|281.64|279.34|281.69|279.39|281.52|279.22|17
1650512090000|2022-04-21 03:34:50|281.65|279.35|281.53|279.23|281.7|279.4|281.53|279.23|11
1650512100000|2022-04-21 03:35:00|281.52|279.22|281.55|279.25|281.55|279.25|281.36|279.06|19
1650512110000|2022-04-21 03:35:10|281.56|279.26|281.59|279.29|281.65|279.35|281.56|279.26|14
1650512120000|2022-04-21 03:35:20|281.62|279.32|281.43|279.13|281.66|279.36|281.42|279.12|16
1650512130000|2022-04-21 03:35:30|281.39|279.09|281.15|278.85|281.39|279.09|281.1|278.8|9
1650512140000|2022-04-21 03:35:40|281.14|278.84|281.18|278.88|281.22|278.92|281.14|278.84|11
1650512150000|2022-04-21 03:35:50|281.2|278.9|281.02|278.72|281.2|278.9|281.01|278.71|15
1650512160000|2022-04-21 03:36:00|281.05|278.75|281.13|278.83|281.18|278.88|281.05|278.75|11
1650512170000|2022-04-21 03:36:10|281.15|278.85|281.28|278.98|281.34|279.04|281.15|278.85|20
1650512180000|2022-04-21 03:36:20|281.34|279.04|281.28|278.98|281.34|279.04|281.28|278.98|5
1650512190000|2022-04-21 03:36:30|281.29|278.99|281.11|278.81|281.32|279.02|281.11|278.81|9
1650512200000|2022-04-21 03:36:40|281.07|278.77|280.88|278.58|281.07|278.77|280.76|278.46|19
1650512210000|2022-04-21 03:36:50|280.89|278.59|280.96|278.66|280.98|278.68|280.85|278.55|17
1650512220000|2022-04-21 03:37:00|280.97|278.67|280.93|278.63|280.97|278.67|280.93|278.63|8
1650512230000|2022-04-21 03:37:10|280.96|278.66|280.93|278.63|280.96|278.66|280.93|278.63|4
1650512240000|2022-04-21 03:37:20|280.94|278.64|280.94|278.64|280.94|278.64|280.93|278.63|5
1650512250000|2022-04-21 03:37:30|280.93|278.63|280.81|278.51|280.93|278.63|280.81|278.51|9
1650512260000|2022-04-21 03:37:40|280.82|278.52|280.96|278.66|281.05|278.75|280.82|278.52|18
1650512270000|2022-04-21 03:37:50|280.97|278.67|280.96|278.66|280.97|278.67|280.96|278.66|4
1650512280000|2022-04-21 03:38:00|280.94|278.64|280.94|278.64|280.96|278.66|280.94|278.64|3
1650512290000|2022-04-21 03:38:10|280.97|278.67|281.04|278.74|281.04|278.74|280.95|278.65|7
1650512300000|2022-04-21 03:38:20|281.02|278.72|281.38|279.08|281.38|279.08|281.02|278.72|17
1650512310000|2022-04-21 03:38:30|281.39|279.09|281.49|279.19|281.49|279.19|281.36|279.06|16
1650512320000|2022-04-21 03:38:40|281.5|279.2|281.52|279.22|281.54|279.24|281.49|279.19|7
1650512330000|2022-04-21 03:38:50|281.5|279.2|281.42|279.12|281.54|279.24|281.42|279.12|6
1650512340000|2022-04-21 03:39:00|281.4|279.1|281.08|278.78|281.4|279.1|281.07|278.77|18
1650512350000|2022-04-21 03:39:10|280.73|278.43|280.52|278.22|280.73|278.43|280.5|278.2|17
1650512360000|2022-04-21 03:39:20|280.51|278.21|280.7|278.4|280.7|278.4|280.3|278|20
1650512370000|2022-04-21 03:39:30|280.69|278.39|281.07|278.77|281.07|278.77|280.65|278.35|15
1650512380000|2022-04-21 03:39:40|281.12|278.82|281.48|279.18|281.64|279.34|281.12|278.82|24
1650512390000|2022-04-21 03:39:50|281.45|279.15|281.44|279.14|281.49|279.19|281.42|279.12|13
1650512400000|2022-04-21 03:40:00|281.43|279.13|281.1|278.8|281.45|279.15|281.1|278.8|22
1650512410000|2022-04-21 03:40:10|281.09|278.79|281|278.7|281.27|278.97|281|278.7|19
1650512420000|2022-04-21 03:40:20|281.02|278.72|281.08|278.78|281.26|278.96|281.02|278.72|19
1650512430000|2022-04-21 03:40:30|280.86|278.56|280.78|278.48|280.86|278.56|280.58|278.28|15
1650512440000|2022-04-21 03:40:40|280.79|278.49|280.6|278.3|280.79|278.49|280.53|278.23|22
1650512450000|2022-04-21 03:40:50|280.61|278.31|280.68|278.38|280.69|278.39|280.56|278.26|11
1650512460000|2022-04-21 03:41:00|280.69|278.39|280.67|278.37|280.73|278.43|280.67|278.37|13
1650512470000|2022-04-21 03:41:10|280.64|278.34|280.4|278.1|280.64|278.34|280.36|278.06|19
1650512480000|2022-04-21 03:41:20|280.38|278.08|280.34|278.04|280.4|278.1|280.34|278.04|8
1650512490000|2022-04-21 03:41:30|280.3|278|280.32|278.02|280.32|278.02|280.23|277.93|11
1650512500000|2022-04-21 03:41:40|280.31|278.01|280.04|277.74|280.31|278.01|279.93|277.63|22
1650512510000|2022-04-21 03:41:50|280.07|277.77|280.01|277.71|280.28|277.98|280.01|277.71|16
1650512520000|2022-04-21 03:42:00|280|277.7|280.01|277.71|280.01|277.71|279.87|277.57|16
1650512530000|2022-04-21 03:42:10|279.96|277.66|280.01|277.71|280.04|277.74|279.91|277.61|14
1650512540000|2022-04-21 03:42:20|280.03|277.73|279.97|277.67|280.06|277.76|279.97|277.67|9
1650512550000|2022-04-21 03:42:30|280|277.7|279.99|277.69|280|277.7|279.95|277.65|11
1650512560000|2022-04-21 03:42:40|280.06|277.76|280.05|277.75|280.07|277.77|280.01|277.71|7
1650512570000|2022-04-21 03:42:50|280.01|277.71|280.39|278.09|280.46|278.16|280.01|277.71|16
1650512580000|2022-04-21 03:43:00|280.38|278.08|280.4|278.1|280.4|278.1|280.31|278.01|11
1650512590000|2022-04-21 03:43:10|280.39|278.09|280.45|278.15|280.47|278.17|280.38|278.08|10
1650512600000|2022-04-21 03:43:20|280.46|278.16|279.99|277.69|280.49|278.19|279.91|277.61|25
1650512610000|2022-04-21 03:43:30|279.98|277.68|279.88|277.58|279.99|277.69|279.73|277.43|25
1650512620000|2022-04-21 03:43:40|279.87|277.57|279.72|277.42|279.91|277.61|279.65|277.35|20
1650512630000|2022-04-21 03:43:50|279.73|277.43|279.98|277.68|280.01|277.71|279.73|277.43|19
1650512640000|2022-04-21 03:44:00|280.01|277.71|280.05|277.75|280.06|277.76|279.96|277.66|8
1650512650000|2022-04-21 03:44:10|280.06|277.76|280.36|278.06|280.39|278.09|280.05|277.75|12
1650512660000|2022-04-21 03:44:20|280.37|278.07|280.37|278.07|280.48|278.18|280.26|277.96|16
1650512670000|2022-04-21 03:44:30|280.38|278.08|279.9|277.6|280.38|278.08|279.88|277.58|15
1650512680000|2022-04-21 03:44:40|279.89|277.59|279.93|277.63|279.93|277.63|279.83|277.53|13
1650512690000|2022-04-21 03:44:50|279.89|277.59|279.92|277.62|279.92|277.62|279.82|277.52|17
1650512700000|2022-04-21 03:45:00|279.93|277.63|279.94|277.64|280.01|277.71|279.93|277.63|11
1650512710000|2022-04-21 03:45:10|279.97|277.67|279.93|277.63|279.97|277.67|279.9|277.6|12
1650512720000|2022-04-21 03:45:20|279.96|277.66|280.04|277.74|280.04|277.74|279.96|277.66|9
1650512730000|2022-04-21 03:45:30|280.06|277.76|280.06|277.76|280.07|277.77|280.06|277.76|3
1650512740000|2022-04-21 03:45:40|280.05|277.75|280.05|277.75|280.06|277.76|280.03|277.73|5
1650512750000|2022-04-21 03:45:50|280.06|277.76|280.06|277.76|280.06|277.76|280.04|277.74|5
1650512760000|2022-04-21 03:46:00|280.05|277.75|280.04|277.74|280.05|277.75|280.03|277.73|8
1650512770000|2022-04-21 03:46:10|280.08|277.78|280.28|277.98|280.28|277.98|280.08|277.78|5
1650512780000|2022-04-21 03:46:20|280.29|277.99|280.12|277.82|280.38|278.08|280.09|277.79|13
1650512790000|2022-04-21 03:46:30|280.11|277.81|280.09|277.79|280.19|277.89|280.07|277.77|6
1650512800000|2022-04-21 03:46:40|280.05|277.75|280.23|277.93|280.23|277.93|280.05|277.75|6
1650512810000|2022-04-21 03:46:50|280.24|277.94|280.27|277.97|280.29|277.99|280.24|277.94|8
1650512820000|2022-04-21 03:47:00|280.25|277.95|280.36|278.06|280.36|278.06|280.25|277.95|6
1650512830000|2022-04-21 03:47:10|280.37|278.07|280.48|278.18|280.54|278.24|280.37|278.07|14
1650512840000|2022-04-21 03:47:20|280.46|278.16|280.42|278.12|280.46|278.16|280.39|278.09|11
1650512850000|2022-04-21 03:47:30|280.45|278.15|280.46|278.16|280.47|278.17|280.4|278.1|7
1650512860000|2022-04-21 03:47:40|280.41|278.11|280.4|278.1|280.51|278.21|280.4|278.1|5
1650512870000|2022-04-21 03:47:50|280.41|278.11|280.39|278.09|280.41|278.11|280.39|278.09|4
1650512880000|2022-04-21 03:48:00|280.4|278.1|280.4|278.1|280.4|278.1|280.4|278.1|1
1650512890000|2022-04-21 03:48:10|280.38|278.08|280.39|278.09|280.4|278.1|280.38|278.08|3
1650512900000|2022-04-21 03:48:20|280.41|278.11|280.59|278.29|280.67|278.37|280.41|278.11|12
1650512910000|2022-04-21 03:48:30|280.61|278.31|280.34|278.04|280.61|278.31|280.33|278.03|11
1650512920000|2022-04-21 03:48:40|280.36|278.06|280.37|278.07|280.39|278.09|280.35|278.05|9
1650512930000|2022-04-21 03:48:50|280.38|278.08|280.5|278.2|280.54|278.24|280.38|278.08|9
1650512940000|2022-04-21 03:49:00|280.48|278.18|280.52|278.22|280.53|278.23|280.43|278.13|6
1650512950000|2022-04-21 03:49:10|280.49|278.19|280.48|278.18|280.52|278.22|280.48|278.18|4
1650512960000|2022-04-21 03:49:20|280.47|278.17|280.5|278.2|280.51|278.21|280.47|278.17|7
1650512970000|2022-04-21 03:49:30|280.49|278.19|280.24|277.94|280.49|278.19|280.24|277.94|19
1650512980000|2022-04-21 03:49:40|280.23|277.93|280.34|278.04|280.36|278.06|280.14|277.84|13
1650512990000|2022-04-21 03:49:50|280.33|278.03|280.37|278.07|280.38|278.08|280.33|278.03|6
1650513000000|2022-04-21 03:50:00|280.36|278.06|280.38|278.08|280.39|278.09|280.36|278.06|5
1650513010000|2022-04-21 03:50:10|280.37|278.07|280.37|278.07|280.37|278.07|280.34|278.04|6
1650513020000|2022-04-21 03:50:20|280.36|278.06|280.36|278.06|280.36|278.06|280.35|278.05|3
1650513030000|2022-04-21 03:50:30|280.32|278.02|280.36|278.06|280.36|278.06|280.32|278.02|2
1650513040000|2022-04-21 03:50:40|280.34|278.04|280.22|277.92|280.36|278.06|280.18|277.88|7
1650513050000|2022-04-21 03:50:50|280.19|277.89|280.17|277.87|280.19|277.89|280.17|277.87|3
1650513060000|2022-04-21 03:51:00|280.18|277.88|280.21|277.91|280.24|277.94|280.13|277.83|17
1650513070000|2022-04-21 03:51:10|280.22|277.92|280.18|277.88|280.23|277.93|280.15|277.85|10
1650513080000|2022-04-21 03:51:20|280.19|277.89|279.92|277.62|280.22|277.92|279.88|277.58|10
1650513090000|2022-04-21 03:51:30|279.91|277.61|279.87|277.57|279.91|277.61|279.86|277.56|5
1650513100000|2022-04-21 03:51:40|279.91|277.61|279.9|277.6|279.91|277.61|279.87|277.57|6
1650513110000|2022-04-21 03:51:50|279.96|277.66|279.85|277.55|279.96|277.66|279.85|277.55|12
1650513120000|2022-04-21 03:52:00|279.84|277.54|279.83|277.53|279.89|277.59|279.82|277.52|16
1650513130000|2022-04-21 03:52:10|279.84|277.54|279.67|277.37|279.89|277.59|279.67|277.37|19
1650513140000|2022-04-21 03:52:20|279.72|277.42|279.81|277.51|279.86|277.56|279.7|277.4|21
1650513150000|2022-04-21 03:52:30|279.83|277.53|279.74|277.44|279.83|277.53|279.73|277.43|12
1650513160000|2022-04-21 03:52:40|279.73|277.43|279.72|277.42|279.79|277.49|279.71|277.41|11
1650513170000|2022-04-21 03:52:50|279.73|277.43|280.63|278.33|280.71|278.41|279.7|277.4|26
1650513180000|2022-04-21 03:53:00|280.62|278.32|280.8|278.5|280.8|278.5|280.57|278.27|13
1650513190000|2022-04-21 03:53:10|280.88|278.58|280.83|278.53|280.88|278.58|280.65|278.35|16
1650513200000|2022-04-21 03:53:20|280.82|278.52|280.78|278.48|280.82|278.52|280.7|278.4|14
1650513210000|2022-04-21 03:53:30|280.79|278.49|280.69|278.39|280.79|278.49|280.69|278.39|13
1650513220000|2022-04-21 03:53:40|280.68|278.38|280.84|278.54|280.84|278.54|280.68|278.38|11
1650513230000|2022-04-21 03:53:50|280.82|278.52|281.08|278.78|281.08|278.78|280.82|278.52|11
1650513240000|2022-04-21 03:54:00|281.09|278.79|281.17|278.87|281.17|278.87|280.96|278.66|14
1650513250000|2022-04-21 03:54:10|281.19|278.89|281.22|278.92|281.22|278.92|281.17|278.87|11
1650513260000|2022-04-21 03:54:20|281.16|278.86|280.97|278.67|281.16|278.86|280.95|278.65|21
1650513270000|2022-04-21 03:54:30|280.98|278.68|280.93|278.63|280.99|278.69|280.93|278.63|14
1650513280000|2022-04-21 03:54:40|280.92|278.62|281|278.7|281|278.7|280.92|278.62|3
1650513290000|2022-04-21 03:54:50|281.01|278.71|280.84|278.54|281.01|278.71|280.84|278.54|7
1650513300000|2022-04-21 03:55:00|280.83|278.53|281.06|278.76|281.09|278.79|280.83|278.53|16
1650513310000|2022-04-21 03:55:10|281.05|278.75|280.88|278.58|281.08|278.78|280.86|278.56|12
1650513320000|2022-04-21 03:55:20|280.89|278.59|280.82|278.52|280.89|278.59|280.81|278.51|8
1650513330000|2022-04-21 03:55:30|280.91|278.61|280.85|278.55|280.92|278.62|280.81|278.51|12
1650513340000|2022-04-21 03:55:40|280.84|278.54|280.71|278.41|280.85|278.55|280.71|278.41|16
1650513350000|2022-04-21 03:55:50|280.72|278.42|280.82|278.52|280.82|278.52|280.72|278.42|9
1650513360000|2022-04-21 03:56:00|280.83|278.53|280.8|278.5|280.84|278.54|280.8|278.5|6
1650513370000|2022-04-21 03:56:10|280.79|278.49|280.8|278.5|280.81|278.51|280.78|278.48|5
1650513380000|2022-04-21 03:56:20|280.83|278.53|281.34|279.04|281.34|279.04|280.83|278.53|15
1650513390000|2022-04-21 03:56:30|281.35|279.05|281.39|279.09|281.48|279.18|281.35|279.05|16
1650513400000|2022-04-21 03:56:40|281.4|279.1|281.46|279.16|281.52|279.22|281.4|279.1|8
1650513410000|2022-04-21 03:56:50|281.47|279.17|281.43|279.13|281.47|279.17|281.43|279.13|10
1650513420000|2022-04-21 03:57:00|281.42|279.12|281.42|279.12|281.44|279.14|281.42|279.12|6
1650513430000|2022-04-21 03:57:10|281.43|279.13|281.33|279.03|281.44|279.14|281.33|279.03|16
1650513440000|2022-04-21 03:57:20|281.34|279.04|281.33|279.03|281.42|279.12|281.3|279|11
1650513450000|2022-04-21 03:57:30|281.24|278.94|281.34|279.04|281.39|279.09|281.24|278.94|18
1650513460000|2022-04-21 03:57:40|281.36|279.06|281.46|279.16|281.47|279.17|281.36|279.06|13
1650513470000|2022-04-21 03:57:50|281.48|279.18|281.55|279.25|281.55|279.25|281.43|279.13|12
1650513480000|2022-04-21 03:58:00|281.56|279.26|281.91|279.61|281.91|279.61|281.56|279.26|15
1650513490000|2022-04-21 03:58:10|281.94|279.64|282.4|280.1|282.4|280.1|281.92|279.62|13
1650513500000|2022-04-21 03:58:20|282.49|280.19|282.54|280.24|283|280.7|282.49|280.19|29
1650513510000|2022-04-21 03:58:30|282.53|280.23|282.38|280.08|282.53|280.23|282.37|280.07|17
1650513520000|2022-04-21 03:58:40|282.37|280.07|282.33|280.03|282.37|280.07|282.28|279.98|7
1650513530000|2022-04-21 03:58:50|282.32|280.02|282.39|280.09|282.39|280.09|282.26|279.96|8
1650513540000|2022-04-21 03:59:00|282.38|280.08|282.33|280.03|282.38|280.08|282.27|279.97|10
1650513550000|2022-04-21 03:59:10|282.36|280.06|282.31|280.01|282.38|280.08|282.27|279.97|10
1650513560000|2022-04-21 03:59:20|282.33|280.03|282.27|279.97|282.37|280.07|282.27|279.97|10
1650513570000|2022-04-21 03:59:30|282.25|279.95|281.99|279.69|282.26|279.96|281.99|279.69|14
1650513580000|2022-04-21 03:59:40|281.98|279.68|281.87|279.57|282.03|279.73|281.84|279.54|13
1650513590000|2022-04-21 03:59:50|281.93|279.63|282.31|280.01|282.31|280.01|281.93|279.63|9
1650513600000|2022-04-21 04:00:00|282.37|280.07|282.07|279.77|282.4|280.1|282.07|279.77|21
1650513610000|2022-04-21 04:00:10|282.05|279.75|282.23|279.93|282.23|279.93|281.97|279.67|15
1650513620000|2022-04-21 04:00:20|282.24|279.94|282.34|280.04|282.37|280.07|282.24|279.94|9
1650513630000|2022-04-21 04:00:30|282.29|279.99|282.34|280.04|282.37|280.07|282.29|279.99|5
1650513640000|2022-04-21 04:00:40|282.35|280.05|282.21|279.91|282.35|280.05|282.21|279.91|17
1650513650000|2022-04-21 04:00:50|282.2|279.9|281.74|279.44|282.2|279.9|281.74|279.44|18
1650513660000|2022-04-21 04:01:00|281.73|279.43|281.7|279.4|281.74|279.44|281.7|279.4|7
1650513670000|2022-04-21 04:01:10|281.69|279.39|281.49|279.19|281.7|279.4|281.49|279.19|17
1650513680000|2022-04-21 04:01:20|281.51|279.21|281.77|279.47|281.78|279.48|281.48|279.18|10
1650513690000|2022-04-21 04:01:30|281.78|279.48|281.77|279.47|281.78|279.48|281.77|279.47|2
1650513700000|2022-04-21 04:01:40|281.74|279.44|281.69|279.39|281.74|279.44|281.61|279.31|19
1650513710000|2022-04-21 04:01:50|281.66|279.36|281.66|279.36|281.69|279.39|281.65|279.35|5
1650513720000|2022-04-21 04:02:00|281.68|279.38|281.72|279.42|281.86|279.56|281.67|279.37|11
1650513730000|2022-04-21 04:02:10|281.74|279.44|281.84|279.54|281.91|279.61|281.74|279.44|14
1650513740000|2022-04-21 04:02:20|281.86|279.56|281.83|279.53|281.98|279.68|281.78|279.48|21
1650513750000|2022-04-21 04:02:30|281.87|279.57|281.84|279.54|281.94|279.64|281.84|279.54|15
1650513760000|2022-04-21 04:02:40|281.83|279.53|281.67|279.37|281.88|279.58|281.65|279.35|12
1650513770000|2022-04-21 04:02:50|281.69|279.39|280.91|278.61|281.69|279.39|280.91|278.61|17
1650513780000|2022-04-21 04:03:00|280.83|278.53|280.94|278.64|281.1|278.8|280.83|278.53|23
1650513790000|2022-04-21 04:03:10|280.93|278.63|280.61|278.31|280.94|278.64|280.57|278.27|18
1650513800000|2022-04-21 04:03:20|280.57|278.27|280.37|278.07|280.58|278.28|280.33|278.03|21
1650513810000|2022-04-21 04:03:30|280.4|278.1|280.79|278.49|280.81|278.51|280.34|278.04|18
1650513820000|2022-04-21 04:03:40|280.8|278.5|280.87|278.57|280.88|278.58|280.77|278.47|21
1650513830000|2022-04-21 04:03:50|280.88|278.58|280.9|278.6|281.18|278.88|280.88|278.58|16
1650513840000|2022-04-21 04:04:00|280.89|278.59|280.88|278.58|280.93|278.63|280.86|278.56|6
1650513850000|2022-04-21 04:04:10|280.89|278.59|281.17|278.87|281.17|278.87|280.88|278.58|13
1650513860000|2022-04-21 04:04:20|281.18|278.88|280.95|278.65|281.18|278.88|280.95|278.65|11
1650513870000|2022-04-21 04:04:30|280.94|278.64|281|278.7|281|278.7|280.94|278.64|3
1650513880000|2022-04-21 04:04:40|280.98|278.68|280.99|278.69|280.99|278.69|280.98|278.68|2
1650513890000|2022-04-21 04:04:50|281.03|278.73|281.01|278.71|281.05|278.75|281.01|278.71|4
1650513900000|2022-04-21 04:05:00|281.02|278.72|281.01|278.71|281.04|278.74|281.01|278.71|6
1650513910000|2022-04-21 04:05:10|281.04|278.74|281.1|278.8|281.1|278.8|281.04|278.74|3
1650513920000|2022-04-21 04:05:20|281.09|278.79|281.33|279.03|281.39|279.09|281.04|278.74|17
1650513930000|2022-04-21 04:05:30|281.32|279.02|281.13|278.83|281.36|279.06|281.13|278.83|13
1650513940000|2022-04-21 04:05:40|281.12|278.82|281.23|278.93|281.26|278.96|281.11|278.81|16
1650513950000|2022-04-21 04:05:50|281.24|278.94|281.25|278.95|281.25|278.95|281.24|278.94|6
1650513960000|2022-04-21 04:06:00|281.2|278.9|280.82|278.52|281.2|278.9|280.75|278.45|27
1650513970000|2022-04-21 04:06:10|280.87|278.57|280.92|278.62|280.92|278.62|280.86|278.56|12
1650513980000|2022-04-21 04:06:20|280.91|278.61|280.85|278.55|280.95|278.65|280.83|278.53|17
1650513990000|2022-04-21 04:06:30|280.84|278.54|280.66|278.36|280.84|278.54|280.58|278.28|16
1650514000000|2022-04-21 04:06:40|280.6|278.3|280.61|278.31|280.68|278.38|280.57|278.27|12
1650514010000|2022-04-21 04:06:50|280.62|278.32|280.77|278.47|280.81|278.51|280.62|278.32|16
1650514020000|2022-04-21 04:07:00|280.74|278.44|280.54|278.24|280.74|278.44|280.54|278.24|17
1650514030000|2022-04-21 04:07:10|280.53|278.23|280.57|278.27|280.59|278.29|280.52|278.22|10
1650514040000|2022-04-21 04:07:20|280.59|278.29|280.62|278.32|280.7|278.4|280.54|278.24|14
1650514050000|2022-04-21 04:07:30|280.6|278.3|280.6|278.3|280.6|278.3|280.57|278.27|8
1650514060000|2022-04-21 04:07:40|280.67|278.37|280.74|278.44|280.74|278.44|280.67|278.37|6
1650514070000|2022-04-21 04:07:50|280.75|278.45|280.78|278.48|280.82|278.52|280.73|278.43|14
1650514080000|2022-04-21 04:08:00|280.79|278.49|280.91|278.61|280.91|278.61|280.79|278.49|7
1650514090000|2022-04-21 04:08:10|280.9|278.6|281.01|278.71|281.01|278.71|280.9|278.6|8
1650514100000|2022-04-21 04:08:20|281.08|278.78|280.82|278.52|281.08|278.78|280.8|278.5|11
1650514110000|2022-04-21 04:08:30|280.83|278.53|280.74|278.44|280.83|278.53|280.66|278.36|22
1650514120000|2022-04-21 04:08:40|280.75|278.45|280.75|278.45|280.75|278.45|280.75|278.45|1
1650514130000|2022-04-21 04:08:50|280.74|278.44|280.69|278.39|280.8|278.5|280.63|278.33|12
1650514140000|2022-04-21 04:09:00|280.68|278.38|280.72|278.42|280.82|278.52|280.57|278.27|19
1650514150000|2022-04-21 04:09:10|280.73|278.43|280.72|278.42|280.73|278.43|280.72|278.42|2
1650514160000|2022-04-21 04:09:20|280.76|278.46|280.81|278.51|280.82|278.52|280.76|278.46|9
1650514170000|2022-04-21 04:09:30|280.82|278.52|280.82|278.52|280.83|278.53|280.81|278.51|7
1650514180000|2022-04-21 04:09:40|280.83|278.53|280.83|278.53|280.83|278.53|280.83|278.53|1
1650514190000|2022-04-21 04:09:50|280.82|278.52|280.86|278.56|280.88|278.58|280.79|278.49|12
1650514200000|2022-04-21 04:10:00|280.9|278.6|280.92|278.62|280.94|278.64|280.87|278.57|10
1650514210000|2022-04-21 04:10:10|280.94|278.64|280.86|278.56|280.94|278.64|280.86|278.56|8
1650514220000|2022-04-21 04:10:20|280.87|278.57|280.86|278.56|280.87|278.57|280.83|278.53|7
1650514230000|2022-04-21 04:10:30|280.85|278.55|280.99|278.69|280.99|278.69|280.85|278.55|5
1650514240000|2022-04-21 04:10:40|281|278.7|281|278.7|281|278.7|281|278.7|1
1650514250000|2022-04-21 04:10:50|281.01|278.71|281|278.7|281.01|278.71|281|278.7|4
1650514260000|2022-04-21 04:11:00|280.99|278.69|281|278.7|281|278.7|280.99|278.69|2
1650514280000|2022-04-21 04:11:20|281.03|278.73|281.24|278.94|281.27|278.97|281.03|278.73|10
1650514290000|2022-04-21 04:11:30|281.31|279.01|281.44|279.14|281.44|279.14|281.29|278.99|12
1650514300000|2022-04-21 04:11:40|281.33|279.03|281.46|279.16|281.46|279.16|281.33|279.03|6
1650514310000|2022-04-21 04:11:50|281.48|279.18|281.54|279.24|281.54|279.24|281.48|279.18|3
1650514320000|2022-04-21 04:12:00|281.53|279.23|281.42|279.12|281.54|279.24|281.42|279.12|11
1650514330000|2022-04-21 04:12:10|281.38|279.08|281.25|278.95|281.4|279.1|281.18|278.88|19
1650514340000|2022-04-21 04:12:20|281.26|278.96|281.27|278.97|281.27|278.97|281.24|278.94|8
1650514350000|2022-04-21 04:12:30|281.28|278.98|281.25|278.95|281.28|278.98|281.25|278.95|7
1650514360000|2022-04-21 04:12:40|281.26|278.96|281.33|279.03|281.36|279.06|281.25|278.95|6
1650514370000|2022-04-21 04:12:50|281.32|279.02|280.85|278.55|281.36|279.06|280.85|278.55|8
1650514380000|2022-04-21 04:13:00|280.75|278.45|280.73|278.43|280.76|278.46|280.63|278.33|25
1650514390000|2022-04-21 04:13:10|280.75|278.45|280.79|278.49|280.79|278.49|280.75|278.45|9
1650514400000|2022-04-21 04:13:20|280.8|278.5|280.8|278.5|280.8|278.5|280.75|278.45|12
1650514410000|2022-04-21 04:13:30|280.81|278.51|280.92|278.62|280.94|278.64|280.79|278.49|13
1650514420000|2022-04-21 04:13:40|280.91|278.61|280.99|278.69|281.16|278.86|280.91|278.61|19
1650514430000|2022-04-21 04:13:50|281|278.7|281.03|278.73|281.06|278.76|281|278.7|7
1650514440000|2022-04-21 04:14:00|281.04|278.74|280.91|278.61|281.04|278.74|280.91|278.61|11
1650514450000|2022-04-21 04:14:10|280.92|278.62|280.85|278.55|280.92|278.62|280.85|278.55|15
1650514460000|2022-04-21 04:14:20|280.84|278.54|280.89|278.59|280.89|278.59|280.84|278.54|8
1650514470000|2022-04-21 04:14:30|280.9|278.6|280.87|278.57|280.93|278.63|280.87|278.57|10
1650514480000|2022-04-21 04:14:40|280.88|278.58|280.89|278.59|280.9|278.6|280.88|278.58|4
1650514490000|2022-04-21 04:14:50|280.88|278.58|280.89|278.59|280.89|278.59|280.88|278.58|6
1650514500000|2022-04-21 04:15:00|280.9|278.6|280.87|278.57|280.91|278.61|280.85|278.55|11
1650514510000|2022-04-21 04:15:10|280.95|278.65|281.01|278.71|281.04|278.74|280.95|278.65|6
1650514520000|2022-04-21 04:15:20|281.04|278.74|280.87|278.57|281.04|278.74|280.86|278.56|12
1650514530000|2022-04-21 04:15:30|280.89|278.59|280.89|278.59|280.91|278.61|280.81|278.51|18
1650514540000|2022-04-21 04:15:40|280.85|278.55|280.71|278.41|280.86|278.56|280.7|278.4|9
1650514550000|2022-04-21 04:15:50|280.74|278.44|280.67|278.37|280.76|278.46|280.66|278.36|15
1650514560000|2022-04-21 04:16:00|280.66|278.36|280.49|278.19|280.66|278.36|280.49|278.19|10
1650514570000|2022-04-21 04:16:10|280.48|278.18|280.43|278.13|280.48|278.18|280.43|278.13|13
1650514580000|2022-04-21 04:16:20|280.42|278.12|280.1|277.8|280.42|278.12|280.1|277.8|18
1650514590000|2022-04-21 04:16:30|280.11|277.81|280.34|278.04|280.34|278.04|280.11|277.81|11
1650514600000|2022-04-21 04:16:40|280.32|278.02|280.42|278.12|280.45|278.15|280.29|277.99|14
1650514610000|2022-04-21 04:16:50|280.41|278.11|280.4|278.1|280.44|278.14|280.36|278.06|14
1650514620000|2022-04-21 04:17:00|280.41|278.11|280.34|278.04|280.41|278.11|280.34|278.04|9
1650514630000|2022-04-21 04:17:10|280.35|278.05|280.34|278.04|280.35|278.05|280.33|278.03|5
1650514640000|2022-04-21 04:17:20|280.32|278.02|280.17|277.87|280.32|278.02|280.14|277.84|13
1650514650000|2022-04-21 04:17:30|280.18|277.88|280.15|277.85|280.18|277.88|280.13|277.83|6
1650514660000|2022-04-21 04:17:40|279.99|277.69|280.39|278.09|280.39|278.09|279.99|277.69|22
1650514670000|2022-04-21 04:17:50|280.43|278.13|280.46|278.16|280.46|278.16|280.42|278.12|9
1650514680000|2022-04-21 04:18:00|280.47|278.17|280.41|278.11|280.47|278.17|280.41|278.11|6
1650514690000|2022-04-21 04:18:10|280.39|278.09|280.39|278.09|280.4|278.1|280.38|278.08|7
1650514700000|2022-04-21 04:18:20|280.38|278.08|280.42|278.12|280.44|278.14|280.36|278.06|10
1650514710000|2022-04-21 04:18:30|280.41|278.11|280.38|278.08|280.45|278.15|280.38|278.08|8
1650514720000|2022-04-21 04:18:40|280.37|278.07|280.37|278.07|280.38|278.08|280.36|278.06|5
1650514730000|2022-04-21 04:18:50|280.38|278.08|280.31|278.01|280.4|278.1|280.31|278.01|7
1650514740000|2022-04-21 04:19:00|280.3|278|280.29|277.99|280.33|278.03|280.28|277.98|11
1650514750000|2022-04-21 04:19:10|280.28|277.98|279.99|277.69|280.28|277.98|279.93|277.63|21
1650514760000|2022-04-21 04:19:20|279.98|277.68|279.94|277.64|279.99|277.69|279.93|277.63|12
1650514770000|2022-04-21 04:19:30|279.95|277.65|279.73|277.43|279.95|277.65|279.73|277.43|16
1650514780000|2022-04-21 04:19:40|279.71|277.41|279.79|277.49|279.81|277.51|279.67|277.37|13
1650514790000|2022-04-21 04:19:50|279.77|277.47|279.89|277.59|279.89|277.59|279.77|277.47|9
1650514800000|2022-04-21 04:20:00|279.9|277.6|279.97|277.67|280|277.7|279.9|277.6|9
1650514810000|2022-04-21 04:20:10|279.96|277.66|279.98|277.68|279.98|277.68|279.92|277.62|5
1650514820000|2022-04-21 04:20:20|279.94|277.64|279.89|277.59|279.95|277.65|279.88|277.58|12
1650514830000|2022-04-21 04:20:30|279.92|277.62|279.68|277.38|279.93|277.63|279.62|277.32|9
1650514840000|2022-04-21 04:20:40|279.69|277.39|279.62|277.32|279.74|277.44|279.6|277.3|11
1650514850000|2022-04-21 04:20:50|279.61|277.31|279.57|277.27|279.61|277.31|279.55|277.25|17
1650514860000|2022-04-21 04:21:00|279.59|277.29|279.31|277.01|279.59|277.29|279.31|277.01|23
1650514870000|2022-04-21 04:21:10|279.35|277.05|279.23|276.93|279.36|277.06|279.12|276.82|15
1650514880000|2022-04-21 04:21:20|279.2|276.9|279.31|277.01|279.31|277.01|279.2|276.9|11
1650514890000|2022-04-21 04:21:30|279.27|276.97|279.29|276.99|279.3|277|279.27|276.97|5
1650514900000|2022-04-21 04:21:40|279.28|276.98|279.18|276.88|279.28|276.98|279.15|276.85|9
1650514910000|2022-04-21 04:21:50|279.2|276.9|279.24|276.94|279.24|276.94|279.19|276.89|8
1650514920000|2022-04-21 04:22:00|279.28|276.98|279.28|276.98|279.29|276.99|279.28|276.98|3
1650514930000|2022-04-21 04:22:10|279.29|276.99|279.28|276.98|279.29|276.99|279.28|276.98|4
1650514940000|2022-04-21 04:22:20|279.25|276.95|279.24|276.94|279.25|276.95|279.23|276.93|7
1650514950000|2022-04-21 04:22:30|279.25|276.95|279.22|276.92|279.3|277|279.22|276.92|11
1650514960000|2022-04-21 04:22:40|279.21|276.91|278.97|276.67|279.22|276.92|278.97|276.67|8
1650514970000|2022-04-21 04:22:50|278.99|276.69|279.18|276.88|279.23|276.93|278.99|276.69|14
1650514980000|2022-04-21 04:23:00|279.19|276.89|279.02|276.72|279.23|276.93|279.01|276.71|17
1650514990000|2022-04-21 04:23:10|279.01|276.71|279.04|276.74|279.23|276.93|279|276.7|9
1650515000000|2022-04-21 04:23:20|279.02|276.72|278.85|276.55|279.02|276.72|278.84|276.54|14
1650515010000|2022-04-21 04:23:30|278.86|276.56|279.12|276.82|279.12|276.82|278.86|276.56|10
1650515020000|2022-04-21 04:23:40|279.07|276.77|279.21|276.91|279.23|276.93|279.07|276.77|12
1650515030000|2022-04-21 04:23:50|279.24|276.94|279.25|276.95|279.25|276.95|279.24|276.94|4
1650515040000|2022-04-21 04:24:00|279.26|276.96|279.27|276.97|279.28|276.98|279.26|276.96|3
1650515050000|2022-04-21 04:24:10|279.23|276.93|279.01|276.71|279.26|276.96|279.01|276.71|8
1650515060000|2022-04-21 04:24:20|279.02|276.72|279|276.7|279.02|276.72|278.95|276.65|6
1650515070000|2022-04-21 04:24:30|278.98|276.68|279.01|276.71|279.06|276.76|278.91|276.61|14
1650515080000|2022-04-21 04:24:40|279.05|276.75|279.19|276.89|279.22|276.92|279.05|276.75|14
1650515090000|2022-04-21 04:24:50|279.2|276.9|279.21|276.91|279.22|276.92|279.19|276.89|9
1650515100000|2022-04-21 04:25:00|279.22|276.92|279.15|276.85|279.22|276.92|279.15|276.85|10
1650515110000|2022-04-21 04:25:10|279.16|276.86|279.18|276.88|279.18|276.88|279.15|276.85|4
1650515120000|2022-04-21 04:25:20|279.19|276.89|279.19|276.89|279.21|276.91|279.19|276.89|3
1650515130000|2022-04-21 04:25:30|279.2|276.9|279.26|276.96|279.26|276.96|279.2|276.9|5
1650515140000|2022-04-21 04:25:40|279.28|276.98|279.27|276.97|279.28|276.98|279.26|276.96|3
1650515150000|2022-04-21 04:25:50|279.25|276.95|279.27|276.97|279.29|276.99|279.25|276.95|8
1650515160000|2022-04-21 04:26:00|279.26|276.96|279.31|277.01|279.32|277.02|279.26|276.96|7
1650515170000|2022-04-21 04:26:10|279.32|277.02|279.51|277.21|279.51|277.21|279.32|277.02|11
1650515180000|2022-04-21 04:26:20|279.53|277.23|279.57|277.27|279.59|277.29|279.52|277.22|9
1650515190000|2022-04-21 04:26:30|279.58|277.28|279.43|277.13|279.59|277.29|279.43|277.13|11
1650515200000|2022-04-21 04:26:40|279.44|277.14|279.36|277.06|279.46|277.16|279.36|277.06|7
1650515210000|2022-04-21 04:26:50|279.35|277.05|279.31|277.01|279.35|277.05|279.3|277|7
1650515220000|2022-04-21 04:27:00|279.3|277|279.33|277.03|279.34|277.04|279.29|276.99|6
1650515230000|2022-04-21 04:27:10|279.34|277.04|279.28|276.98|279.34|277.04|279.28|276.98|12
1650515240000|2022-04-21 04:27:20|279.27|276.97|279.2|276.9|279.27|276.97|279.2|276.9|4
1650515250000|2022-04-21 04:27:30|279.17|276.87|279.06|276.76|279.17|276.87|279.06|276.76|8
1650515260000|2022-04-21 04:27:40|279.05|276.75|279|276.7|279.05|276.75|278.98|276.68|11
1650515270000|2022-04-21 04:27:50|278.99|276.69|278.87|276.57|278.99|276.69|278.87|276.57|4
1650515280000|2022-04-21 04:28:00|278.86|276.56|278.85|276.55|278.86|276.56|278.83|276.53|12
1650515290000|2022-04-21 04:28:10|278.86|276.56|278.82|276.52|278.86|276.56|278.8|276.5|10
1650515300000|2022-04-21 04:28:20|278.81|276.51|278.77|276.47|278.83|276.53|278.74|276.44|22
1650515310000|2022-04-21 04:28:30|278.78|276.48|278.8|276.5|278.81|276.51|278.77|276.47|7
1650515320000|2022-04-21 04:28:40|278.82|276.52|278.68|276.38|278.82|276.52|278.64|276.34|18
1650515330000|2022-04-21 04:28:50|278.69|276.39|279.72|277.42|279.75|277.45|278.69|276.39|22
1650515340000|2022-04-21 04:29:00|279.73|277.43|279.74|277.44|279.78|277.48|279.56|277.26|13
1650515350000|2022-04-21 04:29:10|279.66|277.36|279.7|277.4|279.7|277.4|279.65|277.35|9
1650515360000|2022-04-21 04:29:20|279.66|277.36|279.32|277.02|279.7|277.4|279.05|276.75|20
1650515370000|2022-04-21 04:29:30|279.34|277.04|279.21|276.91|279.34|277.04|279.19|276.89|15
1650515380000|2022-04-21 04:29:40|279.26|276.96|279.33|277.03|279.38|277.08|279.21|276.91|16
1650515390000|2022-04-21 04:29:50|279.32|277.02|278.81|276.51|279.32|277.02|278.81|276.51|18
1650515400000|2022-04-21 04:30:00|278.86|276.56|278.72|276.42|278.91|276.61|278.69|276.39|27
1650515410000|2022-04-21 04:30:10|278.73|276.43|278.73|276.43|278.75|276.45|278.72|276.42|13
1650515420000|2022-04-21 04:30:20|278.74|276.44|278.8|276.5|278.87|276.57|278.73|276.43|12
1650515430000|2022-04-21 04:30:30|278.81|276.51|278.84|276.54|278.9|276.6|278.8|276.5|11
1650515450000|2022-04-21 04:30:50|278.85|276.55|278.77|276.47|278.85|276.55|278.77|276.47|9
1650515460000|2022-04-21 04:31:00|278.71|276.41|278.79|276.49|278.84|276.54|278.71|276.41|12
1650515470000|2022-04-21 04:31:10|278.78|276.48|278.82|276.52|278.83|276.53|278.77|276.47|14
1650515480000|2022-04-21 04:31:20|278.83|276.53|278.56|276.26|278.85|276.55|278.56|276.26|18
1650515490000|2022-04-21 04:31:30|278.62|276.32|278.65|276.35|278.68|276.38|278.61|276.31|7
1650515500000|2022-04-21 04:31:40|278.64|276.34|278.57|276.27|278.64|276.34|278.57|276.27|7
1650515510000|2022-04-21 04:31:50|278.58|276.28|278.62|276.32|278.65|276.35|278.52|276.22|15
1650515520000|2022-04-21 04:32:00|278.64|276.34|278.91|276.61|278.98|276.68|278.64|276.34|13
1650515530000|2022-04-21 04:32:10|278.93|276.63|278.99|276.69|278.99|276.69|278.93|276.63|3
1650515540000|2022-04-21 04:32:20|278.95|276.65|278.9|276.6|278.98|276.68|278.9|276.6|11
1650515550000|2022-04-21 04:32:30|278.85|276.55|278.8|276.5|278.86|276.56|278.8|276.5|11
1650515560000|2022-04-21 04:32:40|278.78|276.48|278.75|276.45|278.79|276.49|278.75|276.45|3
1650515570000|2022-04-21 04:32:50|278.77|276.47|278.82|276.52|278.82|276.52|278.77|276.47|2
1650515580000|2022-04-21 04:33:00|278.83|276.53|278.87|276.57|278.87|276.57|278.83|276.53|5
1650515590000|2022-04-21 04:33:10|278.92|276.62|278.98|276.68|279.01|276.71|278.92|276.62|6
1650515600000|2022-04-21 04:33:20|278.99|276.69|278.98|276.68|279|276.7|278.95|276.65|10
1650515610000|2022-04-21 04:33:30|278.95|276.65|278.71|276.41|278.98|276.68|278.71|276.41|19
1650515620000|2022-04-21 04:33:40|278.73|276.43|278.78|276.48|278.78|276.48|278.7|276.4|8
1650515630000|2022-04-21 04:33:50|278.79|276.49|278.78|276.48|278.79|276.49|278.78|276.48|4
1650515640000|2022-04-21 04:34:00|278.79|276.49|278.75|276.45|278.79|276.49|278.73|276.43|9
1650515650000|2022-04-21 04:34:10|278.74|276.44|278.8|276.5|278.81|276.51|278.74|276.44|12
1650515660000|2022-04-21 04:34:20|278.77|276.47|278.8|276.5|278.8|276.5|278.76|276.46|7
1650515670000|2022-04-21 04:34:30|278.79|276.49|278.82|276.52|278.82|276.52|278.77|276.47|6
1650515680000|2022-04-21 04:34:40|278.83|276.53|278.98|276.68|278.99|276.69|278.83|276.53|10
1650515690000|2022-04-21 04:34:50|278.99|276.69|278.96|276.66|279.01|276.71|278.93|276.63|12
1650515700000|2022-04-21 04:35:00|279.19|276.89|279.26|276.96|279.34|277.04|279.19|276.89|21
1650515710000|2022-04-21 04:35:10|279.25|276.95|279.04|276.74|279.25|276.95|279|276.7|13
1650515720000|2022-04-21 04:35:20|279.05|276.75|279.1|276.8|279.13|276.83|279.01|276.71|6
1650515730000|2022-04-21 04:35:30|279.15|276.85|279.18|276.88|279.2|276.9|279.15|276.85|5
1650515740000|2022-04-21 04:35:40|279.19|276.89|279.34|277.04|279.34|277.04|279.19|276.89|14
1650515750000|2022-04-21 04:35:50|279.29|276.99|279.27|276.97|279.37|277.07|279.27|276.97|13
1650515760000|2022-04-21 04:36:00|279.26|276.96|279.39|277.09|279.39|277.09|279.2|276.9|8
1650515770000|2022-04-21 04:36:10|279.36|277.06|279.43|277.13|279.46|277.16|279.3|277|10
1650515780000|2022-04-21 04:36:20|279.45|277.15|279.56|277.26|279.57|277.27|279.45|277.15|11
1650515790000|2022-04-21 04:36:30|279.57|277.27|279.72|277.42|279.73|277.43|279.57|277.27|13
1650515800000|2022-04-21 04:36:40|279.76|277.46|279.69|277.39|279.79|277.49|279.69|277.39|8
1650515810000|2022-04-21 04:36:50|279.7|277.4|280.39|278.09|280.61|278.31|279.7|277.4|25
1650515820000|2022-04-21 04:37:00|280.38|278.08|280.22|277.92|280.45|278.15|280.21|277.91|18
1650515830000|2022-04-21 04:37:10|280.2|277.9|280.23|277.93|280.27|277.97|280.2|277.9|6
1650515840000|2022-04-21 04:37:20|280.2|277.9|280.28|277.98|280.29|277.99|280.2|277.9|12
1650515850000|2022-04-21 04:37:30|280.35|278.05|280.12|277.82|280.45|278.15|280.12|277.82|21
1650515860000|2022-04-21 04:37:40|280.09|277.79|280.01|277.71|280.36|278.06|279.99|277.69|28
1650515870000|2022-04-21 04:37:50|280|277.7|280.29|277.99|280.29|277.99|279.98|277.68|20
1650515880000|2022-04-21 04:38:00|280.3|278|280.48|278.18|280.5|278.2|280.29|277.99|13
1650515890000|2022-04-21 04:38:10|280.51|278.21|280.62|278.32|280.7|278.4|280.51|278.21|15
1650515900000|2022-04-21 04:38:20|280.63|278.33|280.83|278.53|280.83|278.53|280.59|278.29|19
1650515910000|2022-04-21 04:38:30|280.84|278.54|281.05|278.75|281.14|278.84|280.84|278.54|17
1650515920000|2022-04-21 04:38:40|280.99|278.69|281.37|279.07|281.4|279.1|280.99|278.69|17
1650515930000|2022-04-21 04:38:50|281.38|279.08|282.29|279.99|282.29|279.99|281.38|279.08|25
1650515940000|2022-04-21 04:39:00|282.28|279.98|282.62|280.32|282.97|280.67|282.28|279.98|28
1650515950000|2022-04-21 04:39:10|282.57|280.27|282.32|280.02|282.67|280.37|282.24|279.94|23
1650515960000|2022-04-21 04:39:20|282.29|279.99|281.84|279.54|282.29|279.99|281.79|279.49|18
1650515970000|2022-04-21 04:39:30|281.91|279.61|281.58|279.28|281.91|279.61|281.55|279.25|25
1650515980000|2022-04-21 04:39:40|281.51|279.21|281.48|279.18|281.51|279.21|281.39|279.09|17
1650515990000|2022-04-21 04:39:50|281.5|279.2|281.53|279.23|281.53|279.23|281.44|279.14|19
1650516000000|2022-04-21 04:40:00|281.56|279.26|281.35|279.05|281.59|279.29|281.35|279.05|21
1650516010000|2022-04-21 04:40:10|281.36|279.06|281.29|278.99|281.37|279.07|281.29|278.99|8
1650516020000|2022-04-21 04:40:20|281.28|278.98|281.04|278.74|281.31|279.01|280.92|278.62|17
1650516030000|2022-04-21 04:40:30|281.05|278.75|280.88|278.58|281.05|278.75|280.88|278.58|10
1650516040000|2022-04-21 04:40:40|280.87|278.57|280.78|278.48|280.87|278.57|280.78|278.48|11
1650516050000|2022-04-21 04:40:50|280.8|278.5|281.22|278.92|281.22|278.92|280.8|278.5|18
1650516060000|2022-04-21 04:41:00|281.21|278.91|281.2|278.9|281.31|279.01|281.07|278.77|14
1650516070000|2022-04-21 04:41:10|281.19|278.89|281.2|278.9|281.22|278.92|281.19|278.89|6
1650516080000|2022-04-21 04:41:20|281.21|278.91|280.97|278.67|281.21|278.91|280.95|278.65|12
1650516090000|2022-04-21 04:41:30|280.98|278.68|280.94|278.64|281.03|278.73|280.92|278.62|15
1650516100000|2022-04-21 04:41:40|280.93|278.63|281.01|278.71|281.01|278.71|280.93|278.63|15
1650516110000|2022-04-21 04:41:50|281.02|278.72|281.03|278.73|281.04|278.74|281.02|278.72|4
1650516120000|2022-04-21 04:42:00|281.02|278.72|281.03|278.73|281.05|278.75|281.02|278.72|7
1650516130000|2022-04-21 04:42:10|281.02|278.72|281.29|278.99|281.3|279|281.02|278.72|10
1650516140000|2022-04-21 04:42:20|281.34|279.04|281.22|278.92|281.34|279.04|281.22|278.92|8
1650516150000|2022-04-21 04:42:30|281.23|278.93|281.21|278.91|281.23|278.93|281.19|278.89|14
1650516160000|2022-04-21 04:42:40|281.25|278.95|281.29|278.99|281.29|278.99|281.23|278.93|5
1650516170000|2022-04-21 04:42:50|281.28|278.98|281.3|279|281.32|279.02|281.28|278.98|5
1650516180000|2022-04-21 04:43:00|281.32|279.02|281.29|278.99|281.33|279.03|281.29|278.99|4
1650516190000|2022-04-21 04:43:10|281.28|278.98|281.31|279.01|281.32|279.02|281.27|278.97|8
1650516200000|2022-04-21 04:43:20|281.29|278.99|281.34|279.04|281.34|279.04|281.29|278.99|10
1650516210000|2022-04-21 04:43:30|281.35|279.05|281.35|279.05|281.35|279.05|281.35|279.05|1
1650516220000|2022-04-21 04:43:40|281.34|279.04|281.34|279.04|281.36|279.06|281.34|279.04|3
1650516230000|2022-04-21 04:43:50|281.35|279.05|281.55|279.25|281.55|279.25|281.35|279.05|6
1650516240000|2022-04-21 04:44:00|281.59|279.29|281.62|279.32|281.66|279.36|281.51|279.21|14
1650516250000|2022-04-21 04:44:10|281.61|279.31|281.75|279.45|281.75|279.45|281.61|279.31|12
1650516260000|2022-04-21 04:44:20|281.74|279.44|281.88|279.58|281.88|279.58|281.74|279.44|8
1650516270000|2022-04-21 04:44:30|281.9|279.6|282.01|279.71|282.02|279.72|281.87|279.57|10
1650516280000|2022-04-21 04:44:40|282|279.7|281.84|279.54|282|279.7|281.82|279.52|17
1650516290000|2022-04-21 04:44:50|281.85|279.55|281.65|279.35|281.85|279.55|281.61|279.31|15
1650516300000|2022-04-21 04:45:00|281.64|279.34|281.28|278.98|281.64|279.34|281.28|278.98|24
1650516310000|2022-04-21 04:45:10|281.29|278.99|281.21|278.91|281.29|278.99|281.16|278.86|17
1650516320000|2022-04-21 04:45:20|281.12|278.82|280.95|278.65|281.12|278.82|280.95|278.65|8
1650516330000|2022-04-21 04:45:30|280.94|278.64|281.11|278.81|281.11|278.81|280.93|278.63|8
1650516350000|2022-04-21 04:45:50|281.12|278.82|281.26|278.96|281.29|278.99|281.12|278.82|12
1650516360000|2022-04-21 04:46:00|281.25|278.95|281.23|278.93|281.26|278.96|281.22|278.92|9
1650516370000|2022-04-21 04:46:10|281.25|278.95|281.25|278.95|281.27|278.97|281.14|278.84|6
1650516380000|2022-04-21 04:46:20|281.24|278.94|281.25|278.95|281.28|278.98|281.22|278.92|8
1650516390000|2022-04-21 04:46:30|281.24|278.94|281.37|279.07|281.37|279.07|281.24|278.94|8
1650516400000|2022-04-21 04:46:40|281.4|279.1|281.13|278.83|281.4|279.1|281.12|278.82|8
1650516420000|2022-04-21 04:47:00|281.11|278.81|281.03|278.73|281.11|278.81|281.03|278.73|3
1650516430000|2022-04-21 04:47:10|281.02|278.72|280.94|278.64|281.02|278.72|280.91|278.61|10
1650516440000|2022-04-21 04:47:20|280.87|278.57|280.82|278.52|280.89|278.59|280.82|278.52|11
1650516450000|2022-04-21 04:47:30|280.78|278.48|280.62|278.32|280.82|278.52|280.62|278.32|19
1650516460000|2022-04-21 04:47:40|280.61|278.31|280.64|278.34|280.64|278.34|280.61|278.31|5
1650516470000|2022-04-21 04:47:50|280.6|278.3|280.52|278.22|280.6|278.3|280.52|278.22|3
1650516480000|2022-04-21 04:48:00|280.51|278.21|280.69|278.39|280.78|278.48|280.39|278.09|23
1650516490000|2022-04-21 04:48:10|280.7|278.4|280.71|278.41|280.76|278.46|280.7|278.4|9
1650516500000|2022-04-21 04:48:20|280.66|278.36|280.61|278.31|280.72|278.42|280.61|278.31|12
1650516510000|2022-04-21 04:48:30|280.6|278.3|280.61|278.31|280.61|278.31|280.59|278.29|8
1650516520000|2022-04-21 04:48:40|280.58|278.28|280.58|278.28|280.6|278.3|280.57|278.27|4
1650516530000|2022-04-21 04:48:50|280.55|278.25|280.63|278.33|280.64|278.34|280.52|278.22|8
1650516540000|2022-04-21 04:49:00|280.62|278.32|280.59|278.29|280.64|278.34|280.58|278.28|11
1650516550000|2022-04-21 04:49:10|280.58|278.28|280.42|278.12|280.58|278.28|280.4|278.1|16
1650516560000|2022-04-21 04:49:20|280.4|278.1|280.41|278.11|280.41|278.11|280.38|278.08|9
1650516570000|2022-04-21 04:49:30|280.39|278.09|280.32|278.02|280.42|278.12|280.32|278.02|8
1650516580000|2022-04-21 04:49:40|280.31|278.01|280.48|278.18|280.48|278.18|280.31|278.01|13
1650516590000|2022-04-21 04:49:50|280.52|278.22|280.56|278.26|280.57|278.27|280.52|278.22|6
1650516600000|2022-04-21 04:50:00|280.57|278.27|280.61|278.31|280.64|278.34|280.57|278.27|6
1650516610000|2022-04-21 04:50:10|280.59|278.29|280.58|278.28|280.62|278.32|280.58|278.28|10
1650516620000|2022-04-21 04:50:20|280.57|278.27|280.57|278.27|280.57|278.27|280.57|278.27|1
1650516630000|2022-04-21 04:50:30|280.58|278.28|280.87|278.57|280.87|278.57|280.58|278.28|14
1650516640000|2022-04-21 04:50:40|280.84|278.54|281.27|278.97|281.28|278.98|280.83|278.53|14
1650516650000|2022-04-21 04:50:50|281.28|278.98|281.31|279.01|281.31|279.01|281.27|278.97|12
1650516660000|2022-04-21 04:51:00|281.29|278.99|281.41|279.11|281.41|279.11|281.29|278.99|3
1650516670000|2022-04-21 04:51:10|281.42|279.12|281.46|279.16|281.48|279.18|281.42|279.12|6
1650516680000|2022-04-21 04:51:20|281.45|279.15|280.93|278.63|281.45|279.15|280.92|278.62|12
1650516690000|2022-04-21 04:51:30|280.92|278.62|281|278.7|281.01|278.71|280.92|278.62|5
1650516700000|2022-04-21 04:51:40|280.91|278.61|280.77|278.47|280.92|278.62|280.77|278.47|15
1650516710000|2022-04-21 04:51:50|280.75|278.45|280.75|278.45|280.75|278.45|280.75|278.45|1
1650516720000|2022-04-21 04:52:00|280.76|278.46|280.78|278.48|280.78|278.48|280.76|278.46|6
1650516730000|2022-04-21 04:52:10|280.77|278.47|280.91|278.61|280.91|278.61|280.73|278.43|10
1650516740000|2022-04-21 04:52:20|280.92|278.62|280.9|278.6|280.93|278.63|280.84|278.54|10
1650516750000|2022-04-21 04:52:30|280.91|278.61|280.89|278.59|280.91|278.61|280.89|278.59|3
1650516760000|2022-04-21 04:52:40|280.87|278.57|280.93|278.63|280.93|278.63|280.87|278.57|5
1650516770000|2022-04-21 04:52:50|280.92|278.62|280.79|278.49|280.92|278.62|280.78|278.48|18
1650516780000|2022-04-21 04:53:00|280.81|278.51|280.79|278.49|280.82|278.52|280.78|278.48|6
1650516790000|2022-04-21 04:53:10|280.8|278.5|280.7|278.4|280.8|278.5|280.66|278.36|12
1650516800000|2022-04-21 04:53:20|280.69|278.39|280.77|278.47|280.82|278.52|280.66|278.36|16
1650516810000|2022-04-21 04:53:30|280.82|278.52|280.88|278.58|280.91|278.61|280.82|278.52|11
1650516820000|2022-04-21 04:53:40|280.9|278.6|280.74|278.44|280.9|278.6|280.74|278.44|12
1650516830000|2022-04-21 04:53:50|280.73|278.43|280.72|278.42|280.73|278.43|280.72|278.42|4
1650516840000|2022-04-21 04:54:00|280.74|278.44|280.79|278.49|280.82|278.52|280.72|278.42|18
1650516850000|2022-04-21 04:54:10|280.8|278.5|280.8|278.5|280.8|278.5|280.8|278.5|1
1650516860000|2022-04-21 04:54:20|280.79|278.49|280.63|278.33|280.79|278.49|280.63|278.33|13
1650516870000|2022-04-21 04:54:30|280.72|278.42|280.54|278.24|280.72|278.42|280.54|278.24|15
1650516880000|2022-04-21 04:54:40|280.51|278.21|280.65|278.35|280.71|278.41|280.51|278.21|14
1650516890000|2022-04-21 04:54:50|280.71|278.41|281|278.7|281|278.7|280.71|278.41|20
1650516900000|2022-04-21 04:55:00|281.01|278.71|281.27|278.97|281.27|278.97|281|278.7|18
1650516910000|2022-04-21 04:55:10|281.26|278.96|281.27|278.97|281.31|279.01|281.21|278.91|8
1650516920000|2022-04-21 04:55:20|281.29|278.99|281.26|278.96|281.32|279.02|281.24|278.94|6
1650516930000|2022-04-21 04:55:30|281.24|278.94|280.81|278.51|281.24|278.94|280.78|278.48|17
1650516940000|2022-04-21 04:55:40|280.84|278.54|280.81|278.51|280.84|278.54|280.81|278.51|2
1650516950000|2022-04-21 04:55:50|280.84|278.54|280.85|278.55|280.87|278.57|280.81|278.51|11
1650516960000|2022-04-21 04:56:00|280.84|278.54|280.84|278.54|280.89|278.59|280.84|278.54|4
1650516970000|2022-04-21 04:56:10|280.85|278.55|280.84|278.54|280.85|278.55|280.84|278.54|2
1650516980000|2022-04-21 04:56:20|280.83|278.53|280.84|278.54|280.84|278.54|280.83|278.53|2
1650516990000|2022-04-21 04:56:30|280.85|278.55|280.92|278.62|280.92|278.62|280.81|278.51|10
1650517000000|2022-04-21 04:56:40|280.91|278.61|280.49|278.19|280.92|278.62|280.48|278.18|19
1650517010000|2022-04-21 04:56:50|280.48|278.18|280.69|278.39|280.69|278.39|280.44|278.14|13
1650517020000|2022-04-21 04:57:00|280.71|278.41|280.72|278.42|280.72|278.42|280.64|278.34|17
1650517030000|2022-04-21 04:57:10|280.7|278.4|280.55|278.25|280.7|278.4|280.54|278.24|13
1650517040000|2022-04-21 04:57:20|280.54|278.24|280.53|278.23|280.57|278.27|280.52|278.22|8
1650517050000|2022-04-21 04:57:30|280.52|278.22|280.54|278.24|280.54|278.24|280.52|278.22|3
1650517060000|2022-04-21 04:57:40|280.53|278.23|280.53|278.23|280.53|278.23|280.52|278.22|3
1650517070000|2022-04-21 04:57:50|280.57|278.27|280.42|278.12|280.58|278.28|280.42|278.12|15
1650517080000|2022-04-21 04:58:00|280.4|278.1|280.35|278.05|280.41|278.11|280.33|278.03|8
1650517090000|2022-04-21 04:58:10|280.34|278.04|280.33|278.03|280.34|278.04|280.29|277.99|7
1650517100000|2022-04-21 04:58:20|280.34|278.04|280.46|278.16|280.46|278.16|280.34|278.04|14
1650517110000|2022-04-21 04:58:30|280.49|278.19|280.65|278.35|280.69|278.39|280.49|278.19|15
1650517120000|2022-04-21 04:58:40|280.66|278.36|280.6|278.3|280.72|278.42|280.58|278.28|9
1650517130000|2022-04-21 04:58:50|280.51|278.21|280.42|278.12|280.51|278.21|280.42|278.12|8
1650517140000|2022-04-21 04:59:00|280.43|278.13|280.41|278.11|280.43|278.13|280.41|278.11|2
1650517150000|2022-04-21 04:59:10|280.43|278.13|280.54|278.24|280.54|278.24|280.42|278.12|8
1650517160000|2022-04-21 04:59:20|280.57|278.27|280.55|278.25|280.57|278.27|280.54|278.24|4
1650517170000|2022-04-21 04:59:30|280.6|278.3|280.54|278.24|280.6|278.3|280.54|278.24|6
1650517180000|2022-04-21 04:59:40|280.51|278.21|280.51|278.21|280.54|278.24|280.49|278.19|8
1650517190000|2022-04-21 04:59:50|280.53|278.23|280.52|278.22|280.53|278.23|280.52|278.22|2
1650517200000|2022-04-21 05:00:00|280.5|278.2|280.45|278.15|280.51|278.21|280.45|278.15|10
1650517210000|2022-04-21 05:00:10|280.41|278.11|279.93|277.63|280.41|278.11|279.93|277.63|28
1650517220000|2022-04-21 05:00:20|279.87|277.57|279.83|277.53|279.88|277.58|279.78|277.48|11
1650517230000|2022-04-21 05:00:30|279.85|277.55|280|277.7|280|277.7|279.85|277.55|14
1650517240000|2022-04-21 05:00:40|279.99|277.69|279.66|277.36|280.03|277.73|279.63|277.33|26
1650517250000|2022-04-21 05:00:50|279.65|277.35|279.48|277.18|279.66|277.36|279.47|277.17|13
1650517260000|2022-04-21 05:01:00|279.47|277.17|279.75|277.45|279.75|277.45|279.47|277.17|16
1650517270000|2022-04-21 05:01:10|279.77|277.47|279.81|277.51|279.82|277.52|279.77|277.47|6
1650517280000|2022-04-21 05:01:20|279.82|277.52|279.84|277.54|279.84|277.54|279.82|277.52|3
1650517290000|2022-04-21 05:01:30|279.83|277.53|279.87|277.57|279.87|277.57|279.83|277.53|2
1650517300000|2022-04-21 05:01:40|279.88|277.58|279.98|277.68|280.15|277.85|279.87|277.57|16
1650517310000|2022-04-21 05:01:50|280.04|277.74|279.99|277.69|280.07|277.77|279.99|277.69|12
1650517320000|2022-04-21 05:02:00|279.95|277.65|279.93|277.63|279.98|277.68|279.92|277.62|8
1650517330000|2022-04-21 05:02:10|279.87|277.57|279.81|277.51|279.87|277.57|279.8|277.5|8
1650517340000|2022-04-21 05:02:20|279.8|277.5|279.89|277.59|279.89|277.59|279.78|277.48|8
1650517350000|2022-04-21 05:02:30|279.9|277.6|279.89|277.59|279.9|277.6|279.89|277.59|4
1650517360000|2022-04-21 05:02:40|279.91|277.61|279.98|277.68|279.98|277.68|279.91|277.61|7
1650517380000|2022-04-21 05:03:00|279.96|277.66|279.99|277.69|280|277.7|279.96|277.66|7
1650517390000|2022-04-21 05:03:10|279.98|277.68|279.99|277.69|279.99|277.69|279.98|277.68|2
1650517400000|2022-04-21 05:03:20|280|277.7|280.03|277.73|280.03|277.73|279.99|277.69|6
1650517420000|2022-04-21 05:03:40|280.07|277.77|280.21|277.91|280.21|277.91|280.07|277.77|4
1650517430000|2022-04-21 05:03:50|280.28|277.98|280.46|278.16|280.52|278.22|280.28|277.98|10
1650517440000|2022-04-21 05:04:00|280.47|278.17|280.48|278.18|280.52|278.22|280.45|278.15|10
1650517450000|2022-04-21 05:04:10|280.47|278.17|280.4|278.1|280.47|278.17|280.3|278|11
1650517460000|2022-04-21 05:04:20|280.41|278.11|280.39|278.09|280.44|278.14|280.35|278.05|8
1650517470000|2022-04-21 05:04:30|280.38|278.08|280.38|278.08|280.38|278.08|280.37|278.07|3
1650517480000|2022-04-21 05:04:40|280.42|278.12|280.4|278.1|280.42|278.12|280.38|278.08|8
1650517490000|2022-04-21 05:04:50|280.39|278.09|280.37|278.07|280.41|278.11|280.36|278.06|6
1650517500000|2022-04-21 05:05:00|280.38|278.08|280.35|278.05|280.38|278.08|280.29|277.99|8
1650517510000|2022-04-21 05:05:10|280.34|278.04|280.35|278.05|280.35|278.05|280.34|278.04|6
1650517520000|2022-04-21 05:05:20|280.33|278.03|280.39|278.09|280.39|278.09|280.33|278.03|9
1650517530000|2022-04-21 05:05:30|280.37|278.07|280.54|278.24|280.54|278.24|280.37|278.07|15
1650517540000|2022-04-21 05:05:40|280.53|278.23|280.55|278.25|280.59|278.29|280.53|278.23|9
1650517550000|2022-04-21 05:05:50|280.61|278.31|280.57|278.27|280.76|278.46|280.57|278.27|11
1650517560000|2022-04-21 05:06:00|280.62|278.32|280.66|278.36|280.73|278.43|280.62|278.32|11
1650517570000|2022-04-21 05:06:10|280.64|278.34|280.61|278.31|280.71|278.41|280.6|278.3|10
1650517580000|2022-04-21 05:06:20|280.63|278.33|280.43|278.13|280.64|278.34|280.43|278.13|14
1650517590000|2022-04-21 05:06:30|280.45|278.15|280.35|278.05|280.45|278.15|280.35|278.05|6
1650517600000|2022-04-21 05:06:40|280.38|278.08|280.35|278.05|280.38|278.08|280.35|278.05|3
1650517610000|2022-04-21 05:06:50|280.36|278.06|280.35|278.05|280.38|278.08|280.35|278.05|6
1650517620000|2022-04-21 05:07:00|280.36|278.06|280.35|278.05|280.37|278.07|280.33|278.03|5
1650517630000|2022-04-21 05:07:10|280.33|278.03|280.35|278.05|280.36|278.06|280.26|277.96|12
1650517640000|2022-04-21 05:07:20|280.31|278.01|280.42|278.12|280.46|278.16|280.31|278.01|16
1650517650000|2022-04-21 05:07:30|280.43|278.13|280.42|278.12|280.44|278.14|280.36|278.06|6
1650517660000|2022-04-21 05:07:40|280.44|278.14|280.42|278.12|280.44|278.14|280.42|278.12|2
1650517670000|2022-04-21 05:07:50|280.37|278.07|280.51|278.21|280.51|278.21|280.37|278.07|13
1650517680000|2022-04-21 05:08:00|280.49|278.19|280.5|278.2|280.51|278.21|280.48|278.18|4
1650517690000|2022-04-21 05:08:10|280.49|278.19|280.51|278.21|280.51|278.21|280.49|278.19|3
1650517700000|2022-04-21 05:08:20|280.5|278.2|280.66|278.36|280.68|278.38|280.5|278.2|7
1650517710000|2022-04-21 05:08:30|280.65|278.35|280.66|278.36|280.66|278.36|280.65|278.35|2
1650517720000|2022-04-21 05:08:40|280.65|278.35|280.57|278.27|280.65|278.35|280.51|278.21|19
1650517730000|2022-04-21 05:08:50|280.53|278.23|280.56|278.26|280.56|278.26|280.52|278.22|8
1650517740000|2022-04-21 05:09:00|280.58|278.28|280.7|278.4|280.71|278.41|280.58|278.28|11
1650517750000|2022-04-21 05:09:10|280.74|278.44|280.72|278.42|280.77|278.47|280.71|278.41|9
1650517760000|2022-04-21 05:09:20|280.83|278.53|280.93|278.63|280.97|278.67|280.83|278.53|10
1650517770000|2022-04-21 05:09:30|280.86|278.56|281.05|278.75|281.05|278.75|280.83|278.53|14
1650517780000|2022-04-21 05:09:40|281.07|278.77|281.05|278.75|281.07|278.77|281.03|278.73|3
1650517790000|2022-04-21 05:09:50|281.06|278.76|281.19|278.89|281.22|278.92|281.06|278.76|11
1650517800000|2022-04-21 05:10:00|281.17|278.87|281.14|278.84|281.2|278.9|281.14|278.84|11
1650517810000|2022-04-21 05:10:10|281.15|278.85|281.16|278.86|281.19|278.89|281.14|278.84|12
1650517820000|2022-04-21 05:10:20|281.18|278.88|281.02|278.72|281.19|278.89|280.9|278.6|20
1650517830000|2022-04-21 05:10:30|281|278.7|281|278.7|281.04|278.74|281|278.7|7
1650517850000|2022-04-21 05:10:50|281.01|278.71|281.01|278.71|281.01|278.71|281.01|278.71|1
1650517860000|2022-04-21 05:11:00|281.02|278.72|281.04|278.74|281.05|278.75|281.02|278.72|7
1650517870000|2022-04-21 05:11:10|281.03|278.73|281.43|279.13|281.59|279.29|281.03|278.73|24
1650517880000|2022-04-21 05:11:20|281.45|279.15|281.44|279.14|281.45|279.15|281.34|279.04|7
1650517890000|2022-04-21 05:11:30|281.39|279.09|281.44|279.14|281.45|279.15|281.39|279.09|8
1650517900000|2022-04-21 05:11:40|281.45|279.15|281.44|279.14|281.45|279.15|281.43|279.13|6
1650517910000|2022-04-21 05:11:50|281.45|279.15|281.46|279.16|281.47|279.17|281.44|279.14|7
1650517920000|2022-04-21 05:12:00|281.45|279.15|281.41|279.11|281.46|279.16|281.41|279.11|16
1650517930000|2022-04-21 05:12:10|281.4|279.1|281.3|279|281.41|279.11|281.29|278.99|15
1650517940000|2022-04-21 05:12:20|281.31|279.01|280.79|278.49|281.31|279.01|280.79|278.49|23
1650517950000|2022-04-21 05:12:30|280.88|278.58|280.82|278.52|280.9|278.6|280.78|278.48|20
1650517960000|2022-04-21 05:12:40|280.86|278.56|280.82|278.52|280.91|278.61|280.81|278.51|5
1650517970000|2022-04-21 05:12:50|280.83|278.53|280.83|278.53|280.83|278.53|280.82|278.52|3
1650517980000|2022-04-21 05:13:00|280.81|278.51|280.87|278.57|280.92|278.62|280.76|278.46|12
1650517990000|2022-04-21 05:13:10|280.82|278.52|280.87|278.57|280.97|278.67|280.82|278.52|15
1650518000000|2022-04-21 05:13:20|280.85|278.55|280.85|278.55|280.88|278.58|280.85|278.55|11
1650518010000|2022-04-21 05:13:30|280.88|278.58|280.91|278.61|280.92|278.62|280.88|278.58|4
1650518020000|2022-04-21 05:13:40|280.9|278.6|280.91|278.61|280.91|278.61|280.9|278.6|2
1650518030000|2022-04-21 05:13:50|280.92|278.62|280.94|278.64|280.94|278.64|280.85|278.55|7
1650518040000|2022-04-21 05:14:00|280.89|278.59|280.87|278.57|280.91|278.61|280.84|278.54|9
1650518050000|2022-04-21 05:14:10|280.86|278.56|280.89|278.59|280.92|278.62|280.84|278.54|11
1650518060000|2022-04-21 05:14:20|280.84|278.54|280.92|278.62|280.92|278.62|280.83|278.53|9
1650518070000|2022-04-21 05:14:30|280.95|278.65|281|278.7|281.01|278.71|280.95|278.65|9
1650518080000|2022-04-21 05:14:40|281.05|278.75|281.02|278.72|281.05|278.75|281.02|278.72|2
1650518090000|2022-04-21 05:14:50|281.01|278.71|280.92|278.62|281.01|278.71|280.92|278.62|8
1650518100000|2022-04-21 05:15:00|280.94|278.64|281.13|278.83|281.15|278.85|280.94|278.64|11
1650518110000|2022-04-21 05:15:10|281.14|278.84|281.24|278.94|281.24|278.94|281.14|278.84|7
1650518120000|2022-04-21 05:15:20|281.32|279.02|281.3|279|281.34|279.04|281.26|278.96|7
1650518130000|2022-04-21 05:15:30|281.31|279.01|281.38|279.08|281.38|279.08|281.29|278.99|12
1650518140000|2022-04-21 05:15:40|281.41|279.11|281.34|279.04|281.41|279.11|281.34|279.04|9
1650518150000|2022-04-21 05:15:50|281.38|279.08|281|278.7|281.39|279.09|280.95|278.65|15
1650518160000|2022-04-21 05:16:00|280.99|278.69|280.95|278.65|281.01|278.71|280.92|278.62|16
1650518170000|2022-04-21 05:16:10|280.93|278.63|281|278.7|281|278.7|280.9|278.6|14
1650518180000|2022-04-21 05:16:20|280.99|278.69|280.99|278.69|280.99|278.69|280.99|278.69|1
1650518190000|2022-04-21 05:16:30|281|278.7|281.01|278.71|281.05|278.75|281|278.7|5
1650518200000|2022-04-21 05:16:40|281|278.7|280.92|278.62|281|278.7|280.91|278.61|11
1650518210000|2022-04-21 05:16:50|280.93|278.63|281.04|278.74|281.06|278.76|280.92|278.62|12
1650518220000|2022-04-21 05:17:00|281.05|278.75|281|278.7|281.12|278.82|280.95|278.65|19
1650518230000|2022-04-21 05:17:10|281.03|278.73|281.02|278.72|281.09|278.79|281.02|278.72|8
1650518240000|2022-04-21 05:17:20|281.04|278.74|281.36|279.06|281.36|279.06|281.04|278.74|8
1650518250000|2022-04-21 05:17:30|281.37|279.07|281.35|279.05|281.38|279.08|281.34|279.04|7
1650518260000|2022-04-21 05:17:40|281.36|279.06|281.78|279.48|281.85|279.55|281.36|279.06|23
1650518270000|2022-04-21 05:17:50|281.79|279.49|282|279.7|282.01|279.71|281.78|279.48|12
1650518280000|2022-04-21 05:18:00|281.99|279.69|282.35|280.05|282.35|280.05|281.99|279.69|18
1650518290000|2022-04-21 05:18:10|282.38|280.08|282.09|279.79|282.47|280.17|282.09|279.79|20
1650518300000|2022-04-21 05:18:20|282.1|279.8|282.43|280.13|282.43|280.13|282.1|279.8|19
1650518310000|2022-04-21 05:18:30|282.47|280.17|282.62|280.32|282.62|280.32|282.47|280.17|4
1650518320000|2022-04-21 05:18:40|282.64|280.34|282.96|280.66|282.96|280.66|282.57|280.27|25
1650518330000|2022-04-21 05:18:50|282.95|280.65|282.91|280.61|282.97|280.67|282.86|280.56|18
1650518340000|2022-04-21 05:19:00|282.92|280.62|283.12|280.82|283.12|280.82|282.76|280.46|15
1650518350000|2022-04-21 05:19:10|283.15|280.85|283.69|281.39|283.69|281.39|283.07|280.77|28
1650518360000|2022-04-21 05:19:20|283.7|281.4|283.28|280.98|283.82|281.52|283.28|280.98|24
1650518370000|2022-04-21 05:19:30|283.27|280.97|282.97|280.67|283.3|281|282.97|280.67|26
1650518380000|2022-04-21 05:19:40|283|280.7|282.98|280.68|283.04|280.74|282.91|280.61|10
1650518390000|2022-04-21 05:19:50|282.97|280.67|283.07|280.77|283.07|280.77|282.83|280.53|24
1650518400000|2022-04-21 05:20:00|283.03|280.73|282.92|280.62|283.03|280.73|282.92|280.62|12
1650518410000|2022-04-21 05:20:10|282.91|280.61|282.88|280.58|283.05|280.75|282.75|280.45|27
1650518420000|2022-04-21 05:20:20|282.79|280.49|282.62|280.32|282.9|280.6|282.58|280.28|23
1650518430000|2022-04-21 05:20:30|282.61|280.31|282.71|280.41|282.71|280.41|282.61|280.31|12
1650518440000|2022-04-21 05:20:40|282.82|280.52|282.72|280.42|282.82|280.52|282.72|280.42|10
1650518450000|2022-04-21 05:20:50|282.73|280.43|282.68|280.38|282.73|280.43|282.67|280.37|5
1650518460000|2022-04-21 05:21:00|282.67|280.37|282.67|280.37|282.75|280.45|282.6|280.3|16
1650518470000|2022-04-21 05:21:10|282.65|280.35|281.96|279.66|282.65|280.35|281.96|279.66|25
1650518480000|2022-04-21 05:21:20|282.06|279.76|282.06|279.76|282.2|279.9|281.91|279.61|22
1650518490000|2022-04-21 05:21:30|282.01|279.71|282.25|279.95|282.25|279.95|282.01|279.71|24
1650518500000|2022-04-21 05:21:40|282.17|279.87|282.3|280|282.31|280.01|282.17|279.87|13
1650518510000|2022-04-21 05:21:50|282.31|280.01|282.22|279.92|282.31|280.01|282.18|279.88|5
1650518520000|2022-04-21 05:22:00|282.21|279.91|282|279.7|282.22|279.92|281.98|279.68|14
1650518530000|2022-04-21 05:22:10|282.03|279.73|281.88|279.58|282.03|279.73|281.88|279.58|14
1650518540000|2022-04-21 05:22:20|281.87|279.57|281.85|279.55|281.88|279.58|281.82|279.52|17
1650518550000|2022-04-21 05:22:30|281.86|279.56|281.89|279.59|281.89|279.59|281.8|279.5|8
1650518560000|2022-04-21 05:22:40|281.9|279.6|282.09|279.79|282.09|279.79|281.9|279.6|10
1650518580000|2022-04-21 05:23:00|282.25|279.95|282.29|279.99|282.29|279.99|282.2|279.9|8
1650518590000|2022-04-21 05:23:10|282.28|279.98|282.21|279.91|282.28|279.98|282.21|279.91|6
1650518600000|2022-04-21 05:23:20|282.27|279.97|282.16|279.86|282.27|279.97|282.14|279.84|4
1650518610000|2022-04-21 05:23:30|282.17|279.87|281.55|279.25|282.17|279.87|281.48|279.18|13
1650518620000|2022-04-21 05:23:40|281.59|279.29|281.7|279.4|281.7|279.4|281.46|279.16|25
1650518630000|2022-04-21 05:23:50|281.69|279.39|281.59|279.29|281.69|279.39|281.59|279.29|10
1650518640000|2022-04-21 05:24:00|281.61|279.31|281.83|279.53|281.83|279.53|281.48|279.18|16
1650518650000|2022-04-21 05:24:10|281.81|279.51|281.96|279.66|282.05|279.75|281.73|279.43|19
1650518660000|2022-04-21 05:24:20|281.93|279.63|282.01|279.71|282.01|279.71|281.91|279.61|7
1650518670000|2022-04-21 05:24:30|282|279.7|282.07|279.77|282.07|279.77|281.99|279.69|8
1650518680000|2022-04-21 05:24:40|282.09|279.79|282.01|279.71|282.1|279.8|282|279.7|12
1650518690000|2022-04-21 05:24:50|281.99|279.69|281.89|279.59|281.99|279.69|281.89|279.59|13
1650518700000|2022-04-21 05:25:00|281.87|279.57|281.95|279.65|281.95|279.65|281.85|279.55|17
1650518710000|2022-04-21 05:25:10|281.94|279.64|281.93|279.63|281.97|279.67|281.93|279.63|8
1650518720000|2022-04-21 05:25:20|281.94|279.64|281.91|279.61|281.95|279.65|281.91|279.61|7
1650518730000|2022-04-21 05:25:30|281.93|279.63|282.04|279.74|282.05|279.75|281.93|279.63|8
1650518740000|2022-04-21 05:25:40|282.05|279.75|282.18|279.88|282.19|279.89|282.05|279.75|5
1650518750000|2022-04-21 05:25:50|282.19|279.89|282.46|280.16|282.46|280.16|282.19|279.89|15
1650518760000|2022-04-21 05:26:00|282.51|280.21|282.54|280.24|282.56|280.26|282.5|280.2|10
1650518770000|2022-04-21 05:26:10|282.55|280.25|282.6|280.3|282.61|280.31|282.55|280.25|7
1650518780000|2022-04-21 05:26:20|282.61|280.31|282.52|280.22|282.64|280.34|282.52|280.22|12
1650518790000|2022-04-21 05:26:30|282.51|280.21|282.52|280.22|282.54|280.24|282.51|280.21|11
1650518800000|2022-04-21 05:26:40|282.51|280.21|282.66|280.36|282.66|280.36|282.51|280.21|13
1650518810000|2022-04-21 05:26:50|282.67|280.37|282.91|280.61|282.91|280.61|282.67|280.37|17
1650518820000|2022-04-21 05:27:00|282.92|280.62|283.14|280.84|283.14|280.84|282.92|280.62|9
1650518830000|2022-04-21 05:27:10|283.05|280.75|282.91|280.61|283.05|280.75|282.91|280.61|8
1650518840000|2022-04-21 05:27:20|282.88|280.58|282.99|280.69|282.99|280.69|282.88|280.58|12
1650518850000|2022-04-21 05:27:30|282.98|280.68|282.92|280.62|283|280.7|282.92|280.62|13
1650518860000|2022-04-21 05:27:40|282.91|280.61|282.88|280.58|282.91|280.61|282.88|280.58|7
1650518870000|2022-04-21 05:27:50|282.87|280.57|282.7|280.4|282.87|280.57|282.68|280.38|14
1650518880000|2022-04-21 05:28:00|282.69|280.39|282.57|280.27|282.69|280.39|282.57|280.27|16
1650518890000|2022-04-21 05:28:10|282.59|280.29|282.51|280.21|282.6|280.3|282.49|280.19|14
1650518900000|2022-04-21 05:28:20|282.5|280.2|282.45|280.15|282.5|280.2|282.45|280.15|6
1650518910000|2022-04-21 05:28:30|282.46|280.16|282.55|280.25|282.55|280.25|282.45|280.15|13
1650518920000|2022-04-21 05:28:40|282.56|280.26|282.32|280.02|282.56|280.26|282.31|280.01|14
1650518930000|2022-04-21 05:28:50|282.31|280.01|282.34|280.04|282.39|280.09|282.29|279.99|12
1650518940000|2022-04-21 05:29:00|282.35|280.05|282.38|280.08|282.41|280.11|282.35|280.05|18
1650518950000|2022-04-21 05:29:10|282.39|280.09|282.4|280.1|282.4|280.1|282.35|280.05|9
1650518960000|2022-04-21 05:29:20|282.37|280.07|282.47|280.17|282.49|280.19|282.35|280.05|11
1650518970000|2022-04-21 05:29:30|282.48|280.18|282.78|280.48|282.78|280.48|282.48|280.18|14
1650518980000|2022-04-21 05:29:40|282.79|280.49|282.86|280.56|282.86|280.56|282.79|280.49|6
1650518990000|2022-04-21 05:29:50|282.87|280.57|282.87|280.57|282.87|280.57|282.84|280.54|5
1650519000000|2022-04-21 05:30:00|282.86|280.56|282.87|280.57|282.89|280.59|282.86|280.56|10
1650519010000|2022-04-21 05:30:10|282.86|280.56|282.87|280.57|282.87|280.57|282.84|280.54|6
1650519020000|2022-04-21 05:30:20|282.86|280.56|282.86|280.56|282.87|280.57|282.78|280.48|16
1650519030000|2022-04-21 05:30:30|282.85|280.55|282.87|280.57|282.87|280.57|282.83|280.53|3
1650519040000|2022-04-21 05:30:40|282.84|280.54|282.79|280.49|282.85|280.55|282.79|280.49|5
1650519050000|2022-04-21 05:30:50|282.78|280.48|282.78|280.48|282.78|280.48|282.7|280.4|10
1650519060000|2022-04-21 05:31:00|282.77|280.47|282.77|280.47|282.77|280.47|282.69|280.39|13
1650519070000|2022-04-21 05:31:10|282.74|280.44|282.8|280.5|282.8|280.5|282.74|280.44|7
1650519080000|2022-04-21 05:31:20|282.82|280.52|283.72|281.42|283.75|281.45|282.82|280.52|27
1650519090000|2022-04-21 05:31:30|283.71|281.41|283.48|281.18|283.73|281.43|283.48|281.18|21
1650519100000|2022-04-21 05:31:40|283.47|281.17|283.56|281.26|283.6|281.3|283.47|281.17|19
1650519110000|2022-04-21 05:31:50|283.58|281.28|283.81|281.51|283.86|281.56|283.58|281.28|12
1650519120000|2022-04-21 05:32:00|283.78|281.48|283.73|281.43|283.78|281.48|283.68|281.38|16
1650519130000|2022-04-21 05:32:10|283.75|281.45|284|281.7|284|281.7|283.73|281.43|17
1650519140000|2022-04-21 05:32:20|283.99|281.69|284.72|282.42|284.72|282.42|283.99|281.69|24
1650519150000|2022-04-21 05:32:30|284.73|282.43|284.62|282.32|284.78|282.48|284.57|282.27|23
1650519160000|2022-04-21 05:32:40|284.65|282.35|285.55|283.25|285.65|283.35|284.62|282.32|26
1650519170000|2022-04-21 05:32:50|285.5|283.2|285.46|283.16|285.53|283.23|285.36|283.06|28
1650519180000|2022-04-21 05:33:00|285.5|283.2|284.81|282.51|285.5|283.2|284.81|282.51|19
1650519190000|2022-04-21 05:33:10|284.8|282.5|284.68|282.38|284.87|282.57|284.68|282.38|15
1650519200000|2022-04-21 05:33:20|284.67|282.37|284.44|282.14|284.7|282.4|284.42|282.12|22
1650519210000|2022-04-21 05:33:30|284.45|282.15|284.52|282.22|284.52|282.22|284.21|281.91|24
1650519220000|2022-04-21 05:33:40|284.55|282.25|284.32|282.02|284.55|282.25|284.27|281.97|19
1650519230000|2022-04-21 05:33:50|284.33|282.03|284.19|281.89|284.33|282.03|284.19|281.89|9
1650519240000|2022-04-21 05:34:00|284.18|281.88|284.08|281.78|284.32|282.02|284.08|281.78|25
1650519250000|2022-04-21 05:34:10|284.09|281.79|283.93|281.63|284.09|281.79|283.93|281.63|13
1650519260000|2022-04-21 05:34:20|283.92|281.62|285.07|282.77|285.16|282.86|283.88|281.58|31
1650519270000|2022-04-21 05:34:30|285.17|282.87|285.28|282.98|285.53|283.23|285|282.7|30
1650519280000|2022-04-21 05:34:40|285.29|282.99|286.59|284.29|286.61|284.31|285.29|282.99|23
1650519290000|2022-04-21 05:34:50|286.71|284.41|286.68|284.38|286.81|284.51|286.07|283.77|29
1650519300000|2022-04-21 05:35:00|286.69|284.39|286.31|284.01|286.69|284.39|285.89|283.59|30
1650519310000|2022-04-21 05:35:10|286.32|284.02|286.22|283.92|286.43|284.13|286.22|283.92|27
1650519320000|2022-04-21 05:35:20|286.18|283.88|285.97|283.67|286.23|283.93|285.86|283.56|29
1650519330000|2022-04-21 05:35:30|285.96|283.66|285.84|283.54|286.02|283.72|285.82|283.52|22
1650519340000|2022-04-21 05:35:40|285.82|283.52|285.58|283.28|285.82|283.52|285.51|283.21|15
1650519350000|2022-04-21 05:35:50|285.59|283.29|285.72|283.42|285.78|283.48|285.59|283.29|25
1650519360000|2022-04-21 05:36:00|285.7|283.4|285.64|283.34|285.72|283.42|285.58|283.28|21
1650519370000|2022-04-21 05:36:10|285.65|283.35|285.7|283.4|285.73|283.43|285.64|283.34|11
1650519380000|2022-04-21 05:36:20|285.71|283.41|285.98|283.68|285.98|283.68|285.7|283.4|17
1650519390000|2022-04-21 05:36:30|285.99|283.69|285.96|283.66|286.16|283.86|285.77|283.47|23
1650519400000|2022-04-21 05:36:40|285.93|283.63|285.24|282.94|285.93|283.63|285.23|282.93|19
1650519410000|2022-04-21 05:36:50|285.25|282.95|285.12|282.82|285.25|282.95|285.12|282.82|10
1650519420000|2022-04-21 05:37:00|285|282.7|285.15|282.85|285.25|282.95|284.8|282.5|30
1650519430000|2022-04-21 05:37:10|285.16|282.86|284.95|282.65|285.16|282.86|284.95|282.65|17
1650519440000|2022-04-21 05:37:20|284.96|282.66|284.83|282.53|284.99|282.69|284.66|282.36|16
1650519450000|2022-04-21 05:37:30|284.86|282.56|284.99|282.69|284.99|282.69|284.76|282.46|13
1650519460000|2022-04-21 05:37:40|285.16|282.86|285.03|282.73|285.24|282.94|285.02|282.72|19
1650519470000|2022-04-21 05:37:50|285.04|282.74|285.24|282.94|285.24|282.94|285.04|282.74|18
1650519480000|2022-04-21 05:38:00|285.22|282.92|285.21|282.91|285.24|282.94|285.2|282.9|10
1650519490000|2022-04-21 05:38:10|285.23|282.93|285.83|283.53|285.97|283.67|285.23|282.93|26
1650519500000|2022-04-21 05:38:20|285.85|283.55|286.25|283.95|286.25|283.95|285.85|283.55|28
1650519510000|2022-04-21 05:38:30|286.26|283.96|286.12|283.82|286.26|283.96|285.91|283.61|19
1650519520000|2022-04-21 05:38:40|286.11|283.81|285.93|283.63|286.24|283.94|285.91|283.61|27
1650519530000|2022-04-21 05:38:50|285.94|283.64|285.96|283.66|286.39|284.09|285.94|283.64|26
1650519540000|2022-04-21 05:39:00|285.93|283.63|285.96|283.66|286.17|283.87|285.87|283.57|25
1650519550000|2022-04-21 05:39:10|285.98|283.68|285.84|283.54|286.1|283.8|285.83|283.53|23
1650519560000|2022-04-21 05:39:20|285.85|283.55|285.78|283.48|285.88|283.58|285.77|283.47|17
1650519570000|2022-04-21 05:39:30|285.79|283.49|285.4|283.1|285.79|283.49|285.4|283.1|31
1650519580000|2022-04-21 05:39:40|285.39|283.09|285.38|283.08|285.4|283.1|285.23|282.93|17
1650519590000|2022-04-21 05:39:50|285.37|283.07|285.07|282.77|285.37|283.07|285.07|282.77|19
1650519600000|2022-04-21 05:40:00|285.06|282.76|284.79|282.49|285.06|282.76|284.73|282.43|22
1650519610000|2022-04-21 05:40:10|284.8|282.5|284.51|282.21|284.88|282.58|284.39|282.09|24
1650519620000|2022-04-21 05:40:20|284.5|282.2|284.51|282.21|284.52|282.22|284.18|281.88|24
1650519630000|2022-04-21 05:40:30|284.52|282.22|284.5|282.2|284.55|282.25|284.5|282.2|13
1650519640000|2022-04-21 05:40:40|284.53|282.23|284.71|282.41|284.72|282.42|284.34|282.04|17
1650519650000|2022-04-21 05:40:50|284.72|282.42|284.91|282.61|284.91|282.61|284.65|282.35|16
1650519660000|2022-04-21 05:41:00|284.93|282.63|284.94|282.64|284.96|282.66|284.93|282.63|6
1650519670000|2022-04-21 05:41:10|284.92|282.62|284.66|282.36|284.94|282.64|284.66|282.36|18
1650519680000|2022-04-21 05:41:20|284.65|282.35|284.56|282.26|284.65|282.35|284.56|282.26|10
1650519690000|2022-04-21 05:41:30|284.55|282.25|284.53|282.23|284.56|282.26|284.5|282.2|9
1650519700000|2022-04-21 05:41:40|284.54|282.24|284.6|282.3|284.6|282.3|284.54|282.24|14
1650519710000|2022-04-21 05:41:50|284.63|282.33|284.52|282.22|284.64|282.34|284.52|282.22|13
1650519720000|2022-04-21 05:42:00|284.55|282.25|284.56|282.26|284.6|282.3|284.52|282.22|22
1650519730000|2022-04-21 05:42:10|284.54|282.24|284.56|282.26|284.57|282.27|284.51|282.21|10
1650519740000|2022-04-21 05:42:20|284.55|282.25|283.72|281.42|284.57|282.27|283.72|281.42|18
1650519750000|2022-04-21 05:42:30|283.71|281.41|283.54|281.24|283.77|281.47|283.54|281.24|26
1650519760000|2022-04-21 05:42:40|283.53|281.23|283.22|280.92|283.53|281.23|283.22|280.92|24
1650519770000|2022-04-21 05:42:50|283.2|280.9|283.31|281.01|283.31|281.01|283.07|280.77|20
1650519780000|2022-04-21 05:43:00|283.3|281|283.11|280.81|283.3|281|283.05|280.75|15
1650519790000|2022-04-21 05:43:10|283.1|280.8|282.97|280.67|283.14|280.84|282.97|280.67|21
1650519800000|2022-04-21 05:43:20|282.96|280.66|282.47|280.17|282.96|280.66|282.43|280.13|29
1650519810000|2022-04-21 05:43:30|282.44|280.14|282.51|280.21|282.51|280.21|282.43|280.13|11
1650519820000|2022-04-21 05:43:40|282.55|280.25|281.8|279.5|282.57|280.27|281.8|279.5|24
1650519830000|2022-04-21 05:43:50|281.87|279.57|281.97|279.67|281.98|279.68|281.87|279.57|25
1650519840000|2022-04-21 05:44:00|281.98|279.68|282.38|280.08|282.54|280.24|281.98|279.68|24
1650519850000|2022-04-21 05:44:10|282.37|280.07|282.07|279.77|282.37|280.07|282.03|279.73|9
1650519860000|2022-04-21 05:44:20|282.04|279.74|282.34|280.04|282.34|280.04|281.97|279.67|15
1650519870000|2022-04-21 05:44:30|282.35|280.05|282.44|280.14|282.52|280.22|281.89|279.59|22
1650519880000|2022-04-21 05:44:40|282.39|280.09|282.39|280.09|282.46|280.16|282.38|280.08|10
1650519890000|2022-04-21 05:44:50|282.38|280.08|282.23|279.93|282.4|280.1|282.23|279.93|10
1650519900000|2022-04-21 05:45:00|282.22|279.92|282.32|280.02|282.41|280.11|282.22|279.92|17
1650519910000|2022-04-21 05:45:10|282.37|280.07|282.53|280.23|282.53|280.23|282.32|280.02|11
1650519920000|2022-04-21 05:45:20|282.57|280.27|282.86|280.56|282.86|280.56|282.55|280.25|16
1650519930000|2022-04-21 05:45:30|282.87|280.57|282.93|280.63|283|280.7|282.87|280.57|16
1650519940000|2022-04-21 05:45:40|282.94|280.64|282.99|280.69|283.03|280.73|282.84|280.54|27
1650519950000|2022-04-21 05:45:50|283.15|280.85|282.75|280.45|283.33|281.03|282.74|280.44|26
1650519960000|2022-04-21 05:46:00|282.74|280.44|282.51|280.21|282.75|280.45|282.51|280.21|16
1650519970000|2022-04-21 05:46:10|282.5|280.2|282.45|280.15|282.59|280.29|282.34|280.04|22
1650519980000|2022-04-21 05:46:20|282.44|280.14|282.37|280.07|282.48|280.18|282.37|280.07|6
1650519990000|2022-04-21 05:46:30|282.36|280.06|282.05|279.75|282.38|280.08|282.05|279.75|16
1650520000000|2022-04-21 05:46:40|282.06|279.76|281.92|279.62|282.06|279.76|281.43|279.13|26
1650520010000|2022-04-21 05:46:50|282.23|279.93|282.4|280.1|282.43|280.13|282.21|279.91|16
1650520020000|2022-04-21 05:47:00|282.39|280.09|282.23|279.93|282.4|280.1|282.23|279.93|9
1650520030000|2022-04-21 05:47:10|282.25|279.95|281.8|279.5|282.25|279.95|281.79|279.49|16
1650520040000|2022-04-21 05:47:20|281.81|279.51|281.99|279.69|281.99|279.69|281.81|279.51|13
1650520050000|2022-04-21 05:47:30|282.12|279.82|282.1|279.8|282.42|280.12|281.82|279.52|29
1650520060000|2022-04-21 05:47:40|282.12|279.82|281.87|279.57|282.12|279.82|281.86|279.56|19
1650520070000|2022-04-21 05:47:50|281.88|279.58|281.99|279.69|282.06|279.76|281.88|279.58|21
1650520080000|2022-04-21 05:48:00|282|279.7|282|279.7|282.09|279.79|282|279.7|12
1650520090000|2022-04-21 05:48:10|282.01|279.71|281.79|279.49|282.01|279.71|281.78|279.48|17
1650520100000|2022-04-21 05:48:20|281.8|279.5|281.95|279.65|281.95|279.65|281.79|279.49|27
1650520110000|2022-04-21 05:48:30|281.96|279.66|281.9|279.6|281.99|279.69|281.9|279.6|10
1650520120000|2022-04-21 05:48:40|281.91|279.61|281.95|279.65|281.95|279.65|281.9|279.6|11
1650520130000|2022-04-21 05:48:50|281.99|279.69|282.1|279.8|282.1|279.8|281.98|279.68|13
1650520140000|2022-04-21 05:49:00|282.14|279.84|282.35|280.05|282.39|280.09|282.14|279.84|18
1650520150000|2022-04-21 05:49:10|282.36|280.06|282.62|280.32|282.65|280.35|282.36|280.06|18
1650520160000|2022-04-21 05:49:20|282.63|280.33|282.65|280.35|282.66|280.36|282.62|280.32|9
1650520170000|2022-04-21 05:49:30|282.66|280.36|282.3|280|282.67|280.37|282.3|280|16
1650520180000|2022-04-21 05:49:40|282.26|279.96|282.35|280.05|282.4|280.1|282.26|279.96|16
1650520190000|2022-04-21 05:49:50|282.34|280.04|282.35|280.05|282.35|280.05|282.34|280.04|2
1650520200000|2022-04-21 05:50:00|282.34|280.04|282.5|280.2|282.51|280.21|282.34|280.04|9
1650520210000|2022-04-21 05:50:10|282.49|280.19|282.43|280.13|282.51|280.21|282.43|280.13|9
1650520220000|2022-04-21 05:50:20|282.44|280.14|282.35|280.05|282.44|280.14|282.35|280.05|14
1650520230000|2022-04-21 05:50:30|282.36|280.06|282.42|280.12|282.51|280.21|282.36|280.06|12
1650520240000|2022-04-21 05:50:40|282.39|280.09|282.27|279.97|282.4|280.1|282.2|279.9|23
1650520250000|2022-04-21 05:50:50|282.42|280.12|282.39|280.09|282.62|280.32|282.39|280.09|22
1650520260000|2022-04-21 05:51:00|282.41|280.11|282.07|279.77|282.41|280.11|282.07|279.77|15
1650520270000|2022-04-21 05:51:10|282.01|279.71|281.8|279.5|282.01|279.71|281.8|279.5|14
1650520280000|2022-04-21 05:51:20|281.79|279.49|280.82|278.52|281.79|279.49|280.71|278.41|24
1650520290000|2022-04-21 05:51:30|280.84|278.54|281.16|278.86|281.18|278.88|280.84|278.54|25
1650520300000|2022-04-21 05:51:40|281.17|278.87|280.72|278.42|281.28|278.98|280.72|278.42|22
1650520310000|2022-04-21 05:51:50|280.73|278.43|280.93|278.63|280.93|278.63|280.73|278.43|26
1650520320000|2022-04-21 05:52:00|280.92|278.62|281.26|278.96|281.26|278.96|280.86|278.56|23
1650520330000|2022-04-21 05:52:10|281.33|279.03|281.38|279.08|281.39|279.09|281.29|278.99|19
1650520340000|2022-04-21 05:52:20|281.36|279.06|280.96|278.66|281.36|279.06|280.93|278.63|21
1650520350000|2022-04-21 05:52:30|280.97|278.67|280.84|278.54|280.97|278.67|280.84|278.54|12
1650520360000|2022-04-21 05:52:40|280.86|278.56|280.72|278.42|280.89|278.59|280.66|278.36|22
1650520370000|2022-04-21 05:52:50|280.73|278.43|281.24|278.94|281.34|279.04|280.73|278.43|17
1650520380000|2022-04-21 05:53:00|281.23|278.93|281.25|278.95|281.26|278.96|281.15|278.85|12
1650520390000|2022-04-21 05:53:10|281.13|278.83|281.19|278.89|281.22|278.92|281.02|278.72|16
1650520400000|2022-04-21 05:53:20|281.2|278.9|281.22|278.92|281.26|278.96|281.04|278.74|20
1650520410000|2022-04-21 05:53:30|281.25|278.95|281.21|278.91|281.25|278.95|281.19|278.89|14
1650520420000|2022-04-21 05:53:40|281.22|278.92|281.44|279.14|281.44|279.14|281.22|278.92|18
1650520430000|2022-04-21 05:53:50|281.45|279.15|281.55|279.25|281.62|279.32|281.45|279.15|10
1650520440000|2022-04-21 05:54:00|281.57|279.27|281.55|279.25|281.61|279.31|281.53|279.23|11
1650520450000|2022-04-21 05:54:10|281.56|279.26|281.71|279.41|281.71|279.41|281.52|279.22|14
1650520460000|2022-04-21 05:54:20|281.69|279.39|281.48|279.18|281.79|279.49|281.48|279.18|20
1650520470000|2022-04-21 05:54:30|281.44|279.14|281.63|279.33|281.63|279.33|281.42|279.12|20
1650520480000|2022-04-21 05:54:40|281.64|279.34|281.61|279.31|281.72|279.42|281.56|279.26|15
1650520490000|2022-04-21 05:54:50|281.59|279.29|281.08|278.78|281.61|279.31|281.08|278.78|19
1650520500000|2022-04-21 05:55:00|281.07|278.77|281|278.7|281.09|278.79|280.99|278.69|10
1650520510000|2022-04-21 05:55:10|281.03|278.73|280.79|278.49|281.03|278.73|280.79|278.49|14
1650520520000|2022-04-21 05:55:20|280.8|278.5|280.77|278.47|280.8|278.5|280.7|278.4|19
1650520530000|2022-04-21 05:55:30|280.73|278.43|281.05|278.75|281.08|278.78|280.73|278.43|16
1650520540000|2022-04-21 05:55:40|281.06|278.76|281.06|278.76|281.28|278.98|281.06|278.76|15
1650520550000|2022-04-21 05:55:50|281.05|278.75|280.88|278.58|281.05|278.75|280.86|278.56|13
1650520560000|2022-04-21 05:56:00|280.87|278.57|280.76|278.46|280.93|278.63|280.74|278.44|13
1650520570000|2022-04-21 05:56:10|280.75|278.45|280.36|278.06|280.75|278.45|280.01|277.71|21
1650520580000|2022-04-21 05:56:20|280.41|278.11|280.26|277.96|280.42|278.12|280.14|277.84|24
1650520590000|2022-04-21 05:56:30|280.28|277.98|279.81|277.51|280.28|277.98|279.74|277.44|23
1650520600000|2022-04-21 05:56:40|279.8|277.5|279.88|277.58|279.9|277.6|279.72|277.42|22
1650520610000|2022-04-21 05:56:50|279.89|277.59|279.96|277.66|279.97|277.67|279.83|277.53|17
1650520620000|2022-04-21 05:57:00|279.98|277.68|280.32|278.02|280.32|278.02|279.89|277.59|22
1650520630000|2022-04-21 05:57:10|280.33|278.03|280.3|278|280.38|278.08|280.3|278|17
1650520640000|2022-04-21 05:57:20|280.29|277.99|280.17|277.87|280.29|277.99|280.16|277.86|8
1650520650000|2022-04-21 05:57:30|280.16|277.86|280.28|277.98|280.41|278.11|280.15|277.85|20
1650520660000|2022-04-21 05:57:40|280.26|277.96|280.04|277.74|280.26|277.96|280.04|277.74|9
1650520670000|2022-04-21 05:57:50|280.05|277.75|279.62|277.32|280.05|277.75|279.44|277.14|24
1650520680000|2022-04-21 05:58:00|279.58|277.28|279.61|277.31|279.67|277.37|279.47|277.17|23
1650520690000|2022-04-21 05:58:10|279.59|277.29|279.73|277.43|279.78|277.48|279.54|277.24|25
1650520700000|2022-04-21 05:58:20|279.72|277.42|279.41|277.11|279.72|277.42|279.41|277.11|14
1650520710000|2022-04-21 05:58:30|279.4|277.1|279.5|277.2|279.54|277.24|279.36|277.06|25
1650520720000|2022-04-21 05:58:40|279.51|277.21|279.55|277.25|279.69|277.39|279.51|277.21|23
1650520730000|2022-04-21 05:58:50|279.51|277.21|279.61|277.31|279.61|277.31|279.51|277.21|17
1650520740000|2022-04-21 05:59:00|279.63|277.33|279.62|277.32|279.72|277.42|279.6|277.3|16
1650520750000|2022-04-21 05:59:10|279.63|277.33|279.88|277.58|279.88|277.58|279.63|277.33|16
1650520760000|2022-04-21 05:59:20|279.87|277.57|279.89|277.59|279.9|277.6|279.84|277.54|9
1650520770000|2022-04-21 05:59:30|279.88|277.58|280.01|277.71|280.01|277.71|279.88|277.58|13
1650520780000|2022-04-21 05:59:40|280.03|277.73|280.13|277.83|280.13|277.83|280.03|277.73|9
1650520790000|2022-04-21 05:59:50|280.14|277.84|280.1|277.8|280.14|277.84|280|277.7|13
1650520800000|2022-04-21 06:00:00|280.09|277.79|280.08|277.78|280.27|277.97|279.97|277.67|22
1650520810000|2022-04-21 06:00:10|280.13|277.83|279.83|277.53|280.13|277.83|279.76|277.46|17
1650520820000|2022-04-21 06:00:20|279.84|277.54|279.81|277.51|279.88|277.58|279.8|277.5|11
1650520830000|2022-04-21 06:00:30|279.82|277.52|279.63|277.33|279.82|277.52|279.58|277.28|20
1650520840000|2022-04-21 06:00:40|279.62|277.32|279.63|277.33|279.66|277.36|279.62|277.32|7
1650520850000|2022-04-21 06:00:50|279.62|277.32|279.47|277.17|279.64|277.34|279.47|277.17|17
1650520860000|2022-04-21 06:01:00|279.48|277.18|279.46|277.16|279.48|277.18|279.39|277.09|17
1650520870000|2022-04-21 06:01:10|279.44|277.14|279.47|277.17|279.49|277.19|279.4|277.1|12
1650520880000|2022-04-21 06:01:20|279.46|277.16|279.6|277.3|279.6|277.3|279.46|277.16|14
1650520890000|2022-04-21 06:01:30|279.66|277.36|279.15|276.85|279.66|277.36|279.15|276.85|21
1650520900000|2022-04-21 06:01:40|279.18|276.88|279.15|276.85|279.21|276.91|279.04|276.74|21
1650520910000|2022-04-21 06:01:50|279.16|276.86|279.64|277.34|279.76|277.46|279.14|276.84|26
1650520920000|2022-04-21 06:02:00|279.65|277.35|280.04|277.74|280.04|277.74|279.64|277.34|22
1650520930000|2022-04-21 06:02:10|280.14|277.84|280.77|278.47|280.79|278.49|280.14|277.84|17
1650520940000|2022-04-21 06:02:20|280.73|278.43|280.77|278.47|280.78|278.48|280.7|278.4|10
1650520950000|2022-04-21 06:02:30|280.76|278.46|280.68|278.38|280.76|278.46|280.67|278.37|12
1650520960000|2022-04-21 06:02:40|280.73|278.43|281.07|278.77|281.07|278.77|280.67|278.37|25
1650520970000|2022-04-21 06:02:50|281.09|278.79|281.05|278.75|281.24|278.94|281.05|278.75|14
1650520980000|2022-04-21 06:03:00|281|278.7|280.97|278.67|281.16|278.86|280.92|278.62|20
1650520990000|2022-04-21 06:03:10|280.96|278.66|281.01|278.71|281.02|278.72|280.94|278.64|10
1650521000000|2022-04-21 06:03:20|281|278.7|280.84|278.54|281.01|278.71|280.81|278.51|20
1650521010000|2022-04-21 06:03:30|280.85|278.55|280.84|278.54|280.86|278.56|280.83|278.53|6
1650521020000|2022-04-21 06:03:40|280.83|278.53|280.84|278.54|280.84|278.54|280.83|278.53|2
1650521030000|2022-04-21 06:03:50|280.88|278.58|280.97|278.67|280.97|278.67|280.88|278.58|5
1650521040000|2022-04-21 06:04:00|280.94|278.64|281.01|278.71|281.01|278.71|280.94|278.64|5
1650521050000|2022-04-21 06:04:10|280.98|278.68|280.8|278.5|280.99|278.69|280.77|278.47|15
1650521060000|2022-04-21 06:04:20|280.79|278.49|280.77|278.47|280.79|278.49|280.76|278.46|7
1650521070000|2022-04-21 06:04:30|280.76|278.46|280.41|278.11|280.78|278.48|280.33|278.03|13
1650521080000|2022-04-21 06:04:40|280.36|278.06|280.36|278.06|280.36|278.06|280.33|278.03|7
1650521090000|2022-04-21 06:04:50|280.33|278.03|280|277.7|280.37|278.07|280|277.7|13
1650521100000|2022-04-21 06:05:00|279.99|277.69|280.24|277.94|280.27|277.97|279.91|277.61|28
1650521110000|2022-04-21 06:05:10|280.25|277.95|280.48|278.18|280.48|278.18|280.25|277.95|18
1650521120000|2022-04-21 06:05:20|280.52|278.22|280.6|278.3|280.6|278.3|280.52|278.22|5
1650521130000|2022-04-21 06:05:30|280.63|278.33|280.41|278.11|280.63|278.33|280.41|278.11|23
1650521140000|2022-04-21 06:05:40|280.4|278.1|280.43|278.13|280.45|278.15|280.4|278.1|10
1650521150000|2022-04-21 06:05:50|280.44|278.14|280.65|278.35|280.65|278.35|280.43|278.13|19
1650521160000|2022-04-21 06:06:00|280.68|278.38|280.8|278.5|280.8|278.5|280.65|278.35|15
1650521170000|2022-04-21 06:06:10|280.79|278.49|280.7|278.4|280.82|278.52|280.69|278.39|11
1650521180000|2022-04-21 06:06:20|280.72|278.42|280.73|278.43|280.73|278.43|280.67|278.37|9
1650521190000|2022-04-21 06:06:30|280.74|278.44|280.78|278.48|280.81|278.51|280.74|278.44|8
1650521200000|2022-04-21 06:06:40|280.81|278.51|280.87|278.57|280.88|278.58|280.81|278.51|4
1650521210000|2022-04-21 06:06:50|280.86|278.56|280.77|278.47|280.88|278.58|280.77|278.47|18
1650521220000|2022-04-21 06:07:00|280.78|278.48|280.83|278.53|280.91|278.61|280.78|278.48|16
1650521230000|2022-04-21 06:07:10|280.8|278.5|280.8|278.5|280.82|278.52|280.77|278.47|10
1650521240000|2022-04-21 06:07:20|280.81|278.51|280.86|278.56|280.87|278.57|280.8|278.5|20
1650521250000|2022-04-21 06:07:30|280.87|278.57|280.91|278.61|280.91|278.61|280.86|278.56|4
1650521260000|2022-04-21 06:07:40|280.92|278.62|280.92|278.62|280.97|278.67|280.89|278.59|10
1650521270000|2022-04-21 06:07:50|280.9|278.6|280.9|278.6|280.9|278.6|280.86|278.56|4
1650521280000|2022-04-21 06:08:00|280.88|278.58|280.95|278.65|280.95|278.65|280.87|278.57|11
1650521290000|2022-04-21 06:08:10|280.96|278.66|280.94|278.64|281.02|278.72|280.9|278.6|15
1650521300000|2022-04-21 06:08:20|280.95|278.65|281.11|278.81|281.25|278.95|280.95|278.65|15
1650521310000|2022-04-21 06:08:30|281.13|278.83|281.25|278.95|281.25|278.95|281.11|278.81|9
1650521320000|2022-04-21 06:08:40|281.24|278.94|281|278.7|281.25|278.95|280.99|278.69|11
1650521330000|2022-04-21 06:08:50|280.99|278.69|280.9|278.6|281|278.7|280.9|278.6|15
1650521340000|2022-04-21 06:09:00|280.89|278.59|280.91|278.61|280.92|278.62|280.84|278.54|15
1650521350000|2022-04-21 06:09:10|280.9|278.6|280.91|278.61|280.91|278.61|280.89|278.59|4
1650521360000|2022-04-21 06:09:20|280.9|278.6|280.88|278.58|280.9|278.6|280.88|278.58|3
1650521370000|2022-04-21 06:09:30|280.93|278.63|280.89|278.59|280.93|278.63|280.88|278.58|4
1650521380000|2022-04-21 06:09:40|280.88|278.58|280.84|278.54|280.9|278.6|280.81|278.51|9
1650521390000|2022-04-21 06:09:50|280.83|278.53|280.75|278.45|280.83|278.53|280.73|278.43|13
1650521400000|2022-04-21 06:10:00|280.76|278.46|280.76|278.46|280.79|278.49|280.75|278.45|7
1650521410000|2022-04-21 06:10:10|280.77|278.47|280.81|278.51|280.81|278.51|280.77|278.47|5
1650521420000|2022-04-21 06:10:20|280.8|278.5|280.8|278.5|280.83|278.53|280.79|278.49|8
1650521430000|2022-04-21 06:10:30|280.79|278.49|280.82|278.52|280.86|278.56|280.78|278.48|8
1650521440000|2022-04-21 06:10:40|280.83|278.53|280.82|278.52|280.83|278.53|280.82|278.52|2
1650521450000|2022-04-21 06:10:50|280.8|278.5|280.92|278.62|280.93|278.63|280.78|278.48|16
1650521460000|2022-04-21 06:11:00|280.94|278.64|281.32|279.02|281.32|279.02|280.9|278.6|17
1650521470000|2022-04-21 06:11:10|281.38|279.08|281.44|279.14|281.45|279.15|281.35|279.05|20
1650521480000|2022-04-21 06:11:20|281.43|279.13|281.46|279.16|281.46|279.16|281.43|279.13|6
1650521490000|2022-04-21 06:11:30|281.47|279.17|281.53|279.23|281.53|279.23|281.47|279.17|7
1650521500000|2022-04-21 06:11:40|281.56|279.26|281.48|279.18|281.56|279.26|281.48|279.18|5
1650521510000|2022-04-21 06:11:50|281.49|279.19|281.45|279.15|281.51|279.21|281.44|279.14|9
1650521520000|2022-04-21 06:12:00|281.44|279.14|281.46|279.16|281.49|279.19|281.44|279.14|6
1650521530000|2022-04-21 06:12:10|281.45|279.15|281.45|279.15|281.48|279.18|281.45|279.15|3
1650521540000|2022-04-21 06:12:20|281.46|279.16|281.2|278.9|281.46|279.16|281.2|278.9|14
1650521550000|2022-04-21 06:12:30|281.22|278.92|281.24|278.94|281.25|278.95|281.21|278.91|7
1650521560000|2022-04-21 06:12:40|281.25|278.95|281.25|278.95|281.25|278.95|281.25|278.95|1
1650521570000|2022-04-21 06:12:50|281.26|278.96|281.24|278.94|281.26|278.96|281.22|278.92|5
1650521580000|2022-04-21 06:13:00|281.23|278.93|281.72|279.42|281.84|279.54|281.05|278.75|25
1650521590000|2022-04-21 06:13:10|281.71|279.41|281.77|279.47|281.89|279.59|281.7|279.4|13
1650521600000|2022-04-21 06:13:20|281.78|279.48|281.54|279.24|281.78|279.48|281.3|279|26
1650521610000|2022-04-21 06:13:30|281.52|279.22|281.52|279.22|281.54|279.24|281.45|279.15|10
1650521620000|2022-04-21 06:13:40|281.53|279.23|281.56|279.26|281.57|279.27|281.52|279.22|8
1650521630000|2022-04-21 06:13:50|281.57|279.27|281.66|279.36|281.67|279.37|281.51|279.21|20
1650521640000|2022-04-21 06:14:00|281.71|279.41|282.21|279.91|282.3|280|281.71|279.41|16
1650521650000|2022-04-21 06:14:10|282.16|279.86|281.74|279.44|282.16|279.86|281.56|279.26|28
1650521660000|2022-04-21 06:14:20|281.73|279.43|281.82|279.52|281.82|279.52|281.73|279.43|11
1650521670000|2022-04-21 06:14:30|281.81|279.51|281.81|279.51|281.82|279.52|281.78|279.48|10
1650521680000|2022-04-21 06:14:40|281.8|279.5|281.44|279.14|281.8|279.5|281.42|279.12|16
1650521690000|2022-04-21 06:14:50|281.49|279.19|281.57|279.27|281.63|279.33|281.48|279.18|11
1650521700000|2022-04-21 06:15:00|281.56|279.26|281.6|279.3|281.63|279.33|281.51|279.21|15
1650521710000|2022-04-21 06:15:10|281.59|279.29|281.83|279.53|281.9|279.6|281.57|279.27|17
1650521720000|2022-04-21 06:15:20|281.82|279.52|281.86|279.56|281.87|279.57|281.77|279.47|13
1650521730000|2022-04-21 06:15:30|281.89|279.59|281.6|279.3|281.9|279.6|281.59|279.29|22
1650521740000|2022-04-21 06:15:40|281.59|279.29|281.4|279.1|281.59|279.29|281.4|279.1|13
1650521750000|2022-04-21 06:15:50|281.42|279.12|281.4|279.1|281.45|279.15|281.38|279.08|9
1650521760000|2022-04-21 06:16:00|281.37|279.07|280.83|278.53|281.37|279.07|280.77|278.47|24
1650521770000|2022-04-21 06:16:10|280.84|278.54|280.98|278.68|280.98|278.68|280.84|278.54|7
1650521780000|2022-04-21 06:16:20|280.89|278.59|280.88|278.58|280.92|278.62|280.87|278.57|9
1650521790000|2022-04-21 06:16:30|280.91|278.61|280.91|278.61|280.98|278.68|280.86|278.56|15
1650521800000|2022-04-21 06:16:40|280.92|278.62|281|278.7|281.02|278.72|280.92|278.62|11
1650521810000|2022-04-21 06:16:50|280.96|278.66|280.86|278.56|280.97|278.67|280.86|278.56|10
1650521820000|2022-04-21 06:17:00|280.87|278.57|280.66|278.36|280.87|278.57|280.66|278.36|16
1650521830000|2022-04-21 06:17:10|280.68|278.38|280.41|278.11|280.71|278.41|280.37|278.07|27
1650521840000|2022-04-21 06:17:20|280.39|278.09|280.57|278.27|280.58|278.28|280.39|278.09|23
1650521850000|2022-04-21 06:17:30|280.55|278.25|280.53|278.23|280.55|278.25|280.53|278.23|4
1650521860000|2022-04-21 06:17:40|280.52|278.22|280.44|278.14|280.64|278.34|280.44|278.14|13
1650521870000|2022-04-21 06:17:50|280.43|278.13|280.43|278.13|280.44|278.14|280.36|278.06|15
1650521880000|2022-04-21 06:18:00|280.42|278.12|280.45|278.15|280.45|278.15|280.42|278.12|6
1650521890000|2022-04-21 06:18:10|280.44|278.14|280.46|278.16|280.47|278.17|280.43|278.13|9
1650521900000|2022-04-21 06:18:20|280.45|278.15|280.45|278.15|280.45|278.15|280.45|278.15|1
1650521910000|2022-04-21 06:18:30|280.46|278.16|280.45|278.15|280.47|278.17|280.4|278.1|14
1650521920000|2022-04-21 06:18:40|280.48|278.18|280.45|278.15|280.48|278.18|280.44|278.14|5
1650521930000|2022-04-21 06:18:50|280.44|278.14|280.49|278.19|280.51|278.21|280.36|278.06|18
1650521940000|2022-04-21 06:19:00|280.53|278.23|280.66|278.36|280.67|278.37|280.53|278.23|12
1650521950000|2022-04-21 06:19:10|280.65|278.35|280.69|278.39|280.7|278.4|280.65|278.35|3
1650521960000|2022-04-21 06:19:20|280.65|278.35|280.31|278.01|280.65|278.35|280.31|278.01|14
1650521970000|2022-04-21 06:19:30|280.28|277.98|280.27|277.97|280.28|277.98|280.16|277.86|9
1650521980000|2022-04-21 06:19:40|280.28|277.98|280.3|278|280.31|278.01|280.28|277.98|10
1650521990000|2022-04-21 06:19:50|280.31|278.01|280.2|277.9|280.31|278.01|280.2|277.9|12
1650522000000|2022-04-21 06:20:00|280.21|277.91|280.19|277.89|280.23|277.93|280.13|277.83|12
1650522010000|2022-04-21 06:20:10|280.23|277.93|280.31|278.01|280.31|278.01|280.17|277.87|16
1650522020000|2022-04-21 06:20:20|280.4|278.1|280.65|278.35|280.65|278.35|280.4|278.1|17
1650522030000|2022-04-21 06:20:30|280.68|278.38|280.61|278.31|280.68|278.38|280.6|278.3|8
1650522040000|2022-04-21 06:20:40|280.6|278.3|280.55|278.25|280.6|278.3|280.55|278.25|3
1650522050000|2022-04-21 06:20:50|280.52|278.22|280.51|278.21|280.53|278.23|280.46|278.16|11
1650522060000|2022-04-21 06:21:00|280.48|278.18|280.47|278.17|280.52|278.22|280.42|278.12|18
1650522070000|2022-04-21 06:21:10|280.45|278.15|280.45|278.15|280.45|278.15|280.45|278.15|1
1650522080000|2022-04-21 06:21:20|280.46|278.16|280.59|278.29|280.59|278.29|280.45|278.15|14
1650522090000|2022-04-21 06:21:30|280.58|278.28|280.52|278.22|280.59|278.29|280.52|278.22|8
1650522100000|2022-04-21 06:21:40|280.53|278.23|280.7|278.4|280.7|278.4|280.53|278.23|13
1650522110000|2022-04-21 06:21:50|280.72|278.42|280.71|278.41|280.75|278.45|280.63|278.33|17
1650522120000|2022-04-21 06:22:00|280.72|278.42|280.7|278.4|280.72|278.42|280.7|278.4|6
1650522130000|2022-04-21 06:22:10|280.69|278.39|280.77|278.47|280.77|278.47|280.68|278.38|8
1650522140000|2022-04-21 06:22:20|280.74|278.44|280.7|278.4|280.77|278.47|280.7|278.4|11
1650522150000|2022-04-21 06:22:30|280.71|278.41|280.78|278.48|280.78|278.48|280.71|278.41|6
1650522160000|2022-04-21 06:22:40|280.76|278.46|280.73|278.43|280.78|278.48|280.71|278.41|9
1650522170000|2022-04-21 06:22:50|280.76|278.46|280.79|278.49|280.86|278.56|280.76|278.46|11
1650522190000|2022-04-21 06:23:10|280.78|278.48|280.75|278.45|280.83|278.53|280.75|278.45|7
1650522200000|2022-04-21 06:23:20|280.73|278.43|280.79|278.49|280.79|278.49|280.73|278.43|6
1650522210000|2022-04-21 06:23:30|280.78|278.48|280.88|278.58|280.88|278.58|280.78|278.48|5
1650522220000|2022-04-21 06:23:40|280.87|278.57|281.26|278.96|281.28|278.98|280.87|278.57|15
1650522230000|2022-04-21 06:23:50|281.28|278.98|281.35|279.05|281.35|279.05|281.2|278.9|14
1650522240000|2022-04-21 06:24:00|281.45|279.15|281.52|279.22|281.53|279.23|281.42|279.12|19
1650522250000|2022-04-21 06:24:10|281.53|279.23|281.76|279.46|281.79|279.49|281.53|279.23|17
1650522260000|2022-04-21 06:24:20|281.77|279.47|281.56|279.26|281.77|279.47|281.56|279.26|12
1650522270000|2022-04-21 06:24:30|281.58|279.28|281.76|279.46|281.76|279.46|281.56|279.26|11
1650522280000|2022-04-21 06:24:40|281.75|279.45|281.69|279.39|281.86|279.56|281.69|279.39|10
1650522290000|2022-04-21 06:24:50|281.71|279.41|281.72|279.42|281.72|279.42|281.62|279.32|8
1650522300000|2022-04-21 06:25:00|281.73|279.43|281.76|279.46|281.77|279.47|281.64|279.34|7
1650522310000|2022-04-21 06:25:10|281.79|279.49|281.79|279.49|281.79|279.49|281.79|279.49|1
1650522320000|2022-04-21 06:25:20|281.81|279.51|281.95|279.65|281.95|279.65|281.81|279.51|9
1650522330000|2022-04-21 06:25:30|281.94|279.64|281.84|279.54|281.97|279.67|281.84|279.54|14
1650522340000|2022-04-21 06:25:40|281.85|279.55|281.75|279.45|281.87|279.57|281.75|279.45|7
1650522350000|2022-04-21 06:25:50|281.76|279.46|281.71|279.41|281.77|279.47|281.62|279.32|13
1650522360000|2022-04-21 06:26:00|281.7|279.4|281.41|279.11|281.7|279.4|281.41|279.11|20
1650522370000|2022-04-21 06:26:10|281.42|279.12|281.48|279.18|281.48|279.18|281.42|279.12|5
1650522380000|2022-04-21 06:26:20|281.47|279.17|281.68|279.38|281.68|279.38|281.46|279.16|19
1650522390000|2022-04-21 06:26:30|281.7|279.4|281.72|279.42|281.73|279.43|281.7|279.4|6
1650522400000|2022-04-21 06:26:40|281.75|279.45|281.7|279.4|281.77|279.47|281.69|279.39|9
1650522410000|2022-04-21 06:26:50|281.69|279.39|281.68|279.38|281.69|279.39|281.64|279.34|11
1650522420000|2022-04-21 06:27:00|281.71|279.41|281.8|279.5|281.8|279.5|281.71|279.41|6
1650522430000|2022-04-21 06:27:10|281.79|279.49|281.83|279.53|281.92|279.62|281.79|279.49|7
1650522440000|2022-04-21 06:27:20|281.84|279.54|281.84|279.54|281.84|279.54|281.83|279.53|3
1650522450000|2022-04-21 06:27:30|281.83|279.53|281.8|279.5|281.87|279.57|281.79|279.49|8
1650522460000|2022-04-21 06:27:40|281.89|279.59|281.97|279.67|281.97|279.67|281.89|279.59|3
1650522470000|2022-04-21 06:27:50|281.99|279.69|282.01|279.71|282.04|279.74|281.99|279.69|6
1650522480000|2022-04-21 06:28:00|282|279.7|282.38|280.08|282.38|280.08|282|279.7|14
1650522490000|2022-04-21 06:28:10|282.37|280.07|282.43|280.13|282.44|280.14|282.34|280.04|12
1650522500000|2022-04-21 06:28:20|282.44|280.14|282.35|280.05|282.44|280.14|282.35|280.05|9
1650522510000|2022-04-21 06:28:30|282.37|280.07|282.35|280.05|282.37|280.07|282.35|280.05|7
1650522520000|2022-04-21 06:28:40|282.34|280.04|282.71|280.41|282.71|280.41|282.34|280.04|20
1650522530000|2022-04-21 06:28:50|282.65|280.35|282.8|280.5|282.81|280.51|282.62|280.32|20
1650522540000|2022-04-21 06:29:00|282.81|280.51|282.85|280.55|282.9|280.6|282.79|280.49|13
1650522550000|2022-04-21 06:29:10|282.87|280.57|282.83|280.53|282.88|280.58|282.82|280.52|10
1650522560000|2022-04-21 06:29:20|282.79|280.49|282.87|280.57|282.92|280.62|282.79|280.49|12
1650522570000|2022-04-21 06:29:30|282.92|280.62|283.34|281.04|283.34|281.04|282.92|280.62|19
1650522580000|2022-04-21 06:29:40|283.41|281.11|283.28|280.98|283.41|281.11|283.19|280.89|18
1650522590000|2022-04-21 06:29:50|283.26|280.96|283.26|280.96|283.3|281|283.24|280.94|13
1650522600000|2022-04-21 06:30:00|283.27|280.97|283.06|280.76|283.3|281|283.01|280.71|15
1650522610000|2022-04-21 06:30:10|283.02|280.72|283.39|281.09|283.39|281.09|283.01|280.71|25
1650522620000|2022-04-21 06:30:20|283.43|281.13|283.33|281.03|283.43|281.13|283.29|280.99|18
1650522630000|2022-04-21 06:30:30|283.34|281.04|283.66|281.36|283.71|281.41|283.34|281.04|30
1650522640000|2022-04-21 06:30:40|283.7|281.4|283.65|281.35|283.71|281.41|283.62|281.32|17
1650522650000|2022-04-21 06:30:50|283.66|281.36|283.78|281.48|283.78|281.48|283.54|281.24|27
1650522660000|2022-04-21 06:31:00|283.77|281.47|283.77|281.47|283.78|281.48|283.76|281.46|4
1650522670000|2022-04-21 06:31:10|283.75|281.45|283.78|281.48|283.8|281.5|283.74|281.44|7
1650522680000|2022-04-21 06:31:20|283.76|281.46|283.79|281.49|283.79|281.49|283.65|281.35|14
1650522690000|2022-04-21 06:31:30|283.74|281.44|283.64|281.34|283.76|281.46|283.62|281.32|18
1650522700000|2022-04-21 06:31:40|283.62|281.32|283.04|280.74|283.62|281.32|282.95|280.65|19
1650522710000|2022-04-21 06:31:50|283.05|280.75|282.87|280.57|283.05|280.75|282.7|280.4|26
1650522720000|2022-04-21 06:32:00|282.88|280.58|282.93|280.63|282.95|280.65|282.88|280.58|13
1650522730000|2022-04-21 06:32:10|282.96|280.66|282.95|280.65|282.98|280.68|282.95|280.65|8
1650522740000|2022-04-21 06:32:20|282.94|280.64|282.83|280.53|282.96|280.66|282.83|280.53|14
1650522750000|2022-04-21 06:32:30|282.82|280.52|282.73|280.43|282.82|280.52|282.72|280.42|15
1650522760000|2022-04-21 06:32:40|282.67|280.37|282.56|280.26|282.67|280.37|282.55|280.25|9
1650522770000|2022-04-21 06:32:50|282.55|280.25|282.41|280.11|282.56|280.26|282.38|280.08|12
1650522780000|2022-04-21 06:33:00|282.42|280.12|282.38|280.08|282.45|280.15|282.38|280.08|7
1650522790000|2022-04-21 06:33:10|282.39|280.09|282.48|280.18|282.53|280.23|282.39|280.09|13
1650522800000|2022-04-21 06:33:20|282.45|280.15|282.37|280.07|282.46|280.16|282.34|280.04|11
1650522810000|2022-04-21 06:33:30|282.39|280.09|282.34|280.04|282.39|280.09|282.34|280.04|5
1650522820000|2022-04-21 06:33:40|282.35|280.05|282.35|280.05|282.35|280.05|282.33|280.03|5
1650522830000|2022-04-21 06:33:50|282.33|280.03|282.38|280.08|282.38|280.08|282.33|280.03|4
1650522840000|2022-04-21 06:34:00|282.37|280.07|282.31|280.01|282.38|280.08|282.31|280.01|7
1650522850000|2022-04-21 06:34:10|282.26|279.96|282.38|280.08|282.38|280.08|282.26|279.96|7
1650522860000|2022-04-21 06:34:20|282.39|280.09|282.38|280.08|282.39|280.09|282.38|280.08|6
1650522870000|2022-04-21 06:34:30|282.29|279.99|282.3|280|282.33|280.03|282.29|279.99|5
1650522880000|2022-04-21 06:34:40|282.26|279.96|281.92|279.62|282.29|279.99|281.92|279.62|12
1650522890000|2022-04-21 06:34:50|281.93|279.63|281.83|279.53|281.93|279.63|281.8|279.5|13
1650522900000|2022-04-21 06:35:00|281.82|279.52|281.85|279.55|281.85|279.55|281.82|279.52|6
1650522910000|2022-04-21 06:35:10|281.86|279.56|281.88|279.58|281.88|279.58|281.85|279.55|6
1650522920000|2022-04-21 06:35:20|281.87|279.57|281.87|279.57|281.89|279.59|281.87|279.57|4
1650522930000|2022-04-21 06:35:30|281.89|279.59|282.25|279.95|282.25|279.95|281.89|279.59|13
1650522940000|2022-04-21 06:35:40|282.21|279.91|282.28|279.98|282.28|279.98|282.21|279.91|7
1650522950000|2022-04-21 06:35:50|282.32|280.02|282.4|280.1|282.42|280.12|282.32|280.02|12
1650522960000|2022-04-21 06:36:00|282.39|280.09|282.29|279.99|282.39|280.09|282.28|279.98|7
1650522970000|2022-04-21 06:36:10|282.1|279.8|281.99|279.69|282.1|279.8|281.91|279.61|9
1650522980000|2022-04-21 06:36:20|281.98|279.68|281.67|279.37|281.98|279.68|281.46|279.16|24
1650522990000|2022-04-21 06:36:30|281.66|279.36|281.55|279.25|281.66|279.36|281.53|279.23|25
1650523000000|2022-04-21 06:36:40|281.59|279.29|281.35|279.05|281.59|279.29|281.29|278.99|23
1650523010000|2022-04-21 06:36:50|281.43|279.13|280.98|278.68|281.45|279.15|280.92|278.62|23
1650523020000|2022-04-21 06:37:00|281.01|278.71|281.35|279.05|281.37|279.07|281.01|278.71|13
1650523030000|2022-04-21 06:37:10|281.36|279.06|281.39|279.09|281.48|279.18|281.36|279.06|7
1650523040000|2022-04-21 06:37:20|281.43|279.13|281.51|279.21|281.51|279.21|281.41|279.11|13
1650523050000|2022-04-21 06:37:30|281.49|279.19|281.57|279.27|281.6|279.3|281.49|279.19|12
1650523060000|2022-04-21 06:37:40|281.58|279.28|281.63|279.33|281.64|279.34|281.58|279.28|6
1650523070000|2022-04-21 06:37:50|281.62|279.32|281.74|279.44|281.74|279.44|281.62|279.32|12
1650523080000|2022-04-21 06:38:00|281.77|279.47|281.72|279.42|281.85|279.55|281.72|279.42|14
1650523090000|2022-04-21 06:38:10|281.71|279.41|281.49|279.19|281.71|279.41|281.48|279.18|15
1650523100000|2022-04-21 06:38:20|281.48|279.18|281.38|279.08|281.51|279.21|281.38|279.08|10
1650523110000|2022-04-21 06:38:30|281.34|279.04|281.46|279.16|281.46|279.16|281.32|279.02|11
1650523120000|2022-04-21 06:38:40|281.45|279.15|281.32|279.02|281.45|279.15|281.32|279.02|12
1650523130000|2022-04-21 06:38:50|281.31|279.01|281.27|278.97|281.36|279.06|281.26|278.96|13
1650523140000|2022-04-21 06:39:00|281.19|278.89|281.08|278.78|281.19|278.89|281.08|278.78|4
1650523150000|2022-04-21 06:39:10|281.07|278.77|281.2|278.9|281.21|278.91|281.05|278.75|14
1650523160000|2022-04-21 06:39:20|281.22|278.92|281.28|278.98|281.3|279|281.22|278.92|13
1650523170000|2022-04-21 06:39:30|281.26|278.96|281.35|279.05|281.4|279.1|281.26|278.96|12
1650523180000|2022-04-21 06:39:40|281.34|279.04|281.33|279.03|281.34|279.04|281.33|279.03|2
1650523190000|2022-04-21 06:39:50|281.32|279.02|281.31|279.01|281.32|279.02|281.27|278.97|13
1650523200000|2022-04-21 06:40:00|281.34|279.04|281.29|278.99|281.48|279.18|281.29|278.99|17
1650523210000|2022-04-21 06:40:10|281.28|278.98|281.31|279.01|281.34|279.04|281.25|278.95|11
1650523220000|2022-04-21 06:40:20|281.32|279.02|281.37|279.07|281.37|279.07|281.31|279.01|12
1650523230000|2022-04-21 06:40:30|281.39|279.09|281.6|279.3|281.61|279.31|281.39|279.09|16
1650523240000|2022-04-21 06:40:40|281.67|279.37|281.83|279.53|281.83|279.53|281.62|279.32|13
1650523250000|2022-04-21 06:40:50|281.82|279.52|281.92|279.62|281.95|279.65|281.82|279.52|5
1650523260000|2022-04-21 06:41:00|281.89|279.59|281.86|279.56|282.04|279.74|281.83|279.53|14
1650523270000|2022-04-21 06:41:10|281.85|279.55|281.87|279.57|281.9|279.6|281.79|279.49|15
1650523280000|2022-04-21 06:41:20|281.88|279.58|281.81|279.51|281.88|279.58|281.81|279.51|11
1650523290000|2022-04-21 06:41:30|281.8|279.5|281.8|279.5|281.82|279.52|281.8|279.5|4
1650523300000|2022-04-21 06:41:40|281.81|279.51|281.8|279.5|281.81|279.51|281.8|279.5|2
1650523310000|2022-04-21 06:41:50|281.79|279.49|281.65|279.35|281.79|279.49|281.64|279.34|12
1650523320000|2022-04-21 06:42:00|281.64|279.34|281.8|279.5|281.8|279.5|281.61|279.31|11
1650523330000|2022-04-21 06:42:10|281.81|279.51|281.88|279.58|281.88|279.58|281.81|279.51|5
1650523340000|2022-04-21 06:42:20|281.91|279.61|282.08|279.78|282.08|279.78|281.88|279.58|10
1650523350000|2022-04-21 06:42:30|282.11|279.81|282.29|279.99|282.29|279.99|282.11|279.81|15
1650523360000|2022-04-21 06:42:40|282.3|280|282.32|280.02|282.34|280.04|282.3|280|6
1650523370000|2022-04-21 06:42:50|282.33|280.03|282.03|279.73|282.33|280.03|282.01|279.71|13
1650523380000|2022-04-21 06:43:00|282.04|279.74|282.07|279.77|282.16|279.86|282.04|279.74|12
1650523390000|2022-04-21 06:43:10|282.09|279.79|282.02|279.72|282.09|279.79|282.02|279.72|4
1650523400000|2022-04-21 06:43:20|282.01|279.71|282.01|279.71|282.01|279.71|282.01|279.71|1
1650523410000|2022-04-21 06:43:30|282.02|279.72|281.85|279.55|282.02|279.72|281.85|279.55|11
1650523420000|2022-04-21 06:43:40|281.84|279.54|281.91|279.61|281.92|279.62|281.83|279.53|8
1650523430000|2022-04-21 06:43:50|281.93|279.63|281.87|279.57|281.93|279.63|281.87|279.57|5
1650523440000|2022-04-21 06:44:00|281.86|279.56|281.9|279.6|281.94|279.64|281.86|279.56|12
1650523450000|2022-04-21 06:44:10|281.89|279.59|281.84|279.54|281.89|279.59|281.83|279.53|4
1650523460000|2022-04-21 06:44:20|281.82|279.52|282.07|279.77|282.08|279.78|281.82|279.52|9
1650523470000|2022-04-21 06:44:30|282.08|279.78|281.99|279.69|282.08|279.78|281.98|279.68|5
1650523480000|2022-04-21 06:44:40|282|279.7|282.13|279.83|282.13|279.83|282|279.7|11
1650523490000|2022-04-21 06:44:50|282.2|279.9|282.4|280.1|282.41|280.11|282.2|279.9|16
1650523500000|2022-04-21 06:45:00|282.36|280.06|282.35|280.05|282.47|280.17|282.35|280.05|19
1650523510000|2022-04-21 06:45:10|282.36|280.06|282.39|280.09|282.4|280.1|282.36|280.06|6
1650523520000|2022-04-21 06:45:20|282.37|280.07|282.29|279.99|282.37|280.07|282.29|279.99|6
1650523530000|2022-04-21 06:45:30|282.26|279.96|282|279.7|282.26|279.96|282|279.7|10
1650523540000|2022-04-21 06:45:40|281.98|279.68|281.87|279.57|281.98|279.68|281.87|279.57|12
1650523550000|2022-04-21 06:45:50|281.88|279.58|281.76|279.46|281.94|279.64|281.76|279.46|10
1650523560000|2022-04-21 06:46:00|281.75|279.45|281.7|279.4|281.78|279.48|281.7|279.4|9
1650523570000|2022-04-21 06:46:10|281.58|279.28|281.59|279.29|281.63|279.33|281.58|279.28|10
1650523580000|2022-04-21 06:46:20|281.57|279.27|281.46|279.16|281.57|279.27|281.46|279.16|13
1650523590000|2022-04-21 06:46:30|281.45|279.15|281.43|279.13|281.45|279.15|281.37|279.07|12
1650523600000|2022-04-21 06:46:40|281.45|279.15|281.39|279.09|281.49|279.19|281.39|279.09|10
1650523610000|2022-04-21 06:46:50|281.38|279.08|281.34|279.04|281.4|279.1|281.33|279.03|12
1650523620000|2022-04-21 06:47:00|281.36|279.06|281.45|279.15|281.53|279.23|281.36|279.06|11
1650523630000|2022-04-21 06:47:10|281.44|279.14|281.55|279.25|281.58|279.28|281.43|279.13|15
1650523640000|2022-04-21 06:47:20|281.57|279.27|281.55|279.25|281.57|279.27|281.52|279.22|10
1650523650000|2022-04-21 06:47:30|281.53|279.23|281.21|278.91|281.54|279.24|281.21|278.91|17
1650523660000|2022-04-21 06:47:40|281.14|278.84|281.14|278.84|281.15|278.85|281.09|278.79|9
1650523670000|2022-04-21 06:47:50|281.13|278.83|281.2|278.9|281.2|278.9|281.13|278.83|4
1650523680000|2022-04-21 06:48:00|281.21|278.91|281.09|278.79|281.21|278.91|281.09|278.79|5
1650523690000|2022-04-21 06:48:10|281.07|278.77|281.03|278.73|281.11|278.81|281.03|278.73|12
1650523700000|2022-04-21 06:48:20|281.02|278.72|281.05|278.75|281.16|278.86|281.01|278.71|12
1650523710000|2022-04-21 06:48:30|281.04|278.74|281.28|278.98|281.28|278.98|281.02|278.72|7
1650523720000|2022-04-21 06:48:40|281.27|278.97|281.33|279.03|281.36|279.06|281.27|278.97|9
1650523740000|2022-04-21 06:49:00|281.29|278.99|281.3|279|281.33|279.03|281.27|278.97|9
1650523750000|2022-04-21 06:49:10|281.29|278.99|280.89|278.59|281.29|278.99|280.87|278.57|13
1650523760000|2022-04-21 06:49:20|280.88|278.58|280.83|278.53|280.88|278.58|280.83|278.53|7
1650523770000|2022-04-21 06:49:30|280.86|278.56|280.86|278.56|280.87|278.57|280.86|278.56|9
1650523780000|2022-04-21 06:49:40|280.87|278.57|280.86|278.56|280.92|278.62|280.82|278.52|12
1650523790000|2022-04-21 06:49:50|280.85|278.55|280.85|278.55|280.85|278.55|280.85|278.55|1
1650523800000|2022-04-21 06:50:00|280.84|278.54|280.63|278.33|280.84|278.54|280.63|278.33|16
1650523810000|2022-04-21 06:50:10|280.66|278.36|280.82|278.52|280.82|278.52|280.63|278.33|14
1650523820000|2022-04-21 06:50:20|280.83|278.53|280.93|278.63|280.93|278.63|280.81|278.51|11
1650523830000|2022-04-21 06:50:30|280.92|278.62|281.1|278.8|281.21|278.91|280.92|278.62|14
1650523840000|2022-04-21 06:50:40|281.09|278.79|281.09|278.79|281.09|278.79|281.09|278.79|1
1650523850000|2022-04-21 06:50:50|281.04|278.74|280.77|278.47|281.04|278.74|280.77|278.47|21
1650523860000|2022-04-21 06:51:00|280.76|278.46|280.74|278.44|280.76|278.46|280.69|278.39|10
1650523870000|2022-04-21 06:51:10|280.73|278.43|280.59|278.29|280.8|278.5|280.59|278.29|14
1650523880000|2022-04-21 06:51:20|280.58|278.28|280.62|278.32|280.63|278.33|280.56|278.26|8
1650523890000|2022-04-21 06:51:30|280.61|278.31|280.72|278.42|280.73|278.43|280.61|278.31|6
1650523900000|2022-04-21 06:51:40|280.69|278.39|280.66|278.36|280.69|278.39|280.64|278.34|6
1650523910000|2022-04-21 06:51:50|280.67|278.37|280.65|278.35|280.67|278.37|280.65|278.35|3
1650523920000|2022-04-21 06:52:00|280.66|278.36|280.57|278.27|280.66|278.36|280.57|278.27|7
1650523930000|2022-04-21 06:52:10|280.58|278.28|280.7|278.4|280.7|278.4|280.58|278.28|11
1650523940000|2022-04-21 06:52:20|280.73|278.43|280.56|278.26|280.73|278.43|280.56|278.26|15
1650523950000|2022-04-21 06:52:30|280.55|278.25|280.54|278.24|280.55|278.25|280.54|278.24|2
1650523960000|2022-04-21 06:52:40|280.53|278.23|280.45|278.15|280.53|278.23|280.44|278.14|6
1650523970000|2022-04-21 06:52:50|280.47|278.17|280.51|278.21|280.51|278.21|280.4|278.1|8
1650523980000|2022-04-21 06:53:00|280.5|278.2|280.53|278.23|280.56|278.26|280.5|278.2|11
1650523990000|2022-04-21 06:53:10|280.54|278.24|280.74|278.44|280.75|278.45|280.53|278.23|8
1650524000000|2022-04-21 06:53:20|280.83|278.53|280.79|278.49|280.83|278.53|280.78|278.48|5
1650524010000|2022-04-21 06:53:30|280.8|278.5|280.78|278.48|280.8|278.5|280.78|278.48|4
1650524020000|2022-04-21 06:53:40|280.75|278.45|280.7|278.4|280.75|278.45|280.7|278.4|10
1650524030000|2022-04-21 06:53:50|280.71|278.41|280.62|278.32|280.71|278.41|280.61|278.31|10
1650524040000|2022-04-21 06:54:00|280.63|278.33|280.62|278.32|280.69|278.39|280.62|278.32|7
1650524050000|2022-04-21 06:54:10|280.67|278.37|280.74|278.44|280.74|278.44|280.67|278.37|10
1650524060000|2022-04-21 06:54:20|280.77|278.47|280.82|278.52|280.82|278.52|280.77|278.47|8
1650524070000|2022-04-21 06:54:30|280.8|278.5|280.83|278.53|280.83|278.53|280.8|278.5|3
1650524080000|2022-04-21 06:54:40|280.8|278.5|280.81|278.51|280.83|278.53|280.78|278.48|4
1650524090000|2022-04-21 06:54:50|280.83|278.53|280.88|278.58|280.88|278.58|280.8|278.5|6
1650524100000|2022-04-21 06:55:00|280.87|278.57|280.76|278.46|280.91|278.61|280.76|278.46|12
1650524110000|2022-04-21 06:55:10|280.75|278.45|280.62|278.32|280.75|278.45|280.62|278.32|19
1650524120000|2022-04-21 06:55:20|280.61|278.31|280.58|278.28|280.61|278.31|280.54|278.24|9
1650524130000|2022-04-21 06:55:30|280.6|278.3|280.54|278.24|280.6|278.3|280.51|278.21|10
1650524140000|2022-04-21 06:55:40|280.52|278.22|280.5|278.2|280.52|278.22|280.5|278.2|3
1650524150000|2022-04-21 06:55:50|280.53|278.23|280.41|278.11|280.55|278.25|280.36|278.06|10
1650524160000|2022-04-21 06:56:00|280.4|278.1|280.37|278.07|280.4|278.1|280.32|278.02|8
1650524170000|2022-04-21 06:56:10|280.39|278.09|280.46|278.16|280.47|278.17|280.34|278.04|17
1650524180000|2022-04-21 06:56:20|280.45|278.15|280.43|278.13|280.45|278.15|280.43|278.13|5
1650524190000|2022-04-21 06:56:30|280.42|278.12|280.41|278.11|280.42|278.12|280.41|278.11|2
1650524200000|2022-04-21 06:56:40|280.47|278.17|280.53|278.23|280.57|278.27|280.47|278.17|11
1650524210000|2022-04-21 06:56:50|280.52|278.22|280.5|278.2|280.52|278.22|280.48|278.18|10
1650524220000|2022-04-21 06:57:00|280.49|278.19|280.5|278.2|280.51|278.21|280.49|278.19|7
1650524230000|2022-04-21 06:57:10|280.49|278.19|280.5|278.2|280.51|278.21|280.48|278.18|8
1650524240000|2022-04-21 06:57:20|280.48|278.18|280.48|278.18|280.48|278.18|280.48|278.18|1
1650524250000|2022-04-21 06:57:30|280.52|278.22|280.64|278.34|280.65|278.35|280.52|278.22|11
1650524260000|2022-04-21 06:57:40|280.63|278.33|280.58|278.28|280.63|278.33|280.56|278.26|7
1650524270000|2022-04-21 06:57:50|280.6|278.3|280.61|278.31|280.63|278.33|280.6|278.3|8
1650524280000|2022-04-21 06:58:00|280.64|278.34|280.61|278.31|280.64|278.34|280.61|278.31|2
1650524290000|2022-04-21 06:58:10|280.64|278.34|280.63|278.33|280.64|278.34|280.63|278.33|2
1650524300000|2022-04-21 06:58:20|280.61|278.31|280.44|278.14|280.61|278.31|280.44|278.14|10
1650524310000|2022-04-21 06:58:30|280.41|278.11|280.38|278.08|280.41|278.11|280.38|278.08|3
1650524320000|2022-04-21 06:58:40|280.37|278.07|280.34|278.04|280.37|278.07|280.34|278.04|5
1650524330000|2022-04-21 06:58:50|280.31|278.01|280.35|278.05|280.35|278.05|280.21|277.91|9
1650524340000|2022-04-21 06:59:00|280.36|278.06|280.19|277.89|280.36|278.06|280.19|277.89|11
1650524350000|2022-04-21 06:59:10|280.2|277.9|279.88|277.58|280.2|277.9|279.88|277.58|10
1650524360000|2022-04-21 06:59:20|279.86|277.56|279.8|277.5|279.87|277.57|279.77|277.47|15
1650524370000|2022-04-21 06:59:30|279.79|277.49|279.79|277.49|279.81|277.51|279.78|277.48|9
1650524380000|2022-04-21 06:59:40|279.85|277.55|280.2|277.9|280.23|277.93|279.85|277.55|19
1650524390000|2022-04-21 06:59:50|280.18|277.88|280.19|277.89|280.2|277.9|280.18|277.88|3
1650524400000|2022-04-21 07:00:00|280.2|277.9|280.97|278.67|281.08|278.78|280.2|277.9|16
1650524410000|2022-04-21 07:00:10|280.94|278.64|280.77|278.47|280.94|278.64|280.77|278.47|18
1650524420000|2022-04-21 07:00:20|280.76|278.46|280.87|278.57|280.87|278.57|280.74|278.44|15
1650524430000|2022-04-21 07:00:30|280.88|278.58|281.19|278.89|281.27|278.97|280.88|278.58|21
1650524440000|2022-04-21 07:00:40|281.18|278.88|280.96|278.66|281.23|278.93|280.96|278.66|19
1650524450000|2022-04-21 07:00:50|280.95|278.65|281.38|279.08|281.39|279.09|280.95|278.65|14
1650524460000|2022-04-21 07:01:00|281.37|279.07|281.2|278.9|281.37|279.07|281.18|278.88|26
1650524470000|2022-04-21 07:01:10|281.08|278.78|281.06|278.76|281.08|278.78|281.03|278.73|7
1650524480000|2022-04-21 07:01:20|281.07|278.77|281.06|278.76|281.08|278.78|281.06|278.76|6
1650524490000|2022-04-21 07:01:30|281.09|278.79|281.2|278.9|281.2|278.9|281.05|278.75|9
1650524500000|2022-04-21 07:01:40|281.18|278.88|281.19|278.89|281.19|278.89|281.18|278.88|2
1650524510000|2022-04-21 07:01:50|281.18|278.88|281.17|278.87|281.2|278.9|281.17|278.87|3
1650524520000|2022-04-21 07:02:00|281.16|278.86|281.38|279.08|281.38|279.08|281.08|278.78|14
1650524530000|2022-04-21 07:02:10|281.37|279.07|281.37|279.07|281.4|279.1|281.37|279.07|5
1650524540000|2022-04-21 07:02:20|281.4|279.1|281.4|279.1|281.42|279.12|281.4|279.1|3
1650524550000|2022-04-21 07:02:30|281.39|279.09|281.38|279.08|281.39|279.09|281.38|279.08|4
1650524560000|2022-04-21 07:02:40|281.39|279.09|281.52|279.22|281.52|279.22|281.36|279.06|13
1650524570000|2022-04-21 07:02:50|281.53|279.23|281.58|279.28|281.58|279.28|281.51|279.21|9
1650524580000|2022-04-21 07:03:00|281.59|279.29|281.56|279.26|281.63|279.33|281.56|279.26|10
1650524590000|2022-04-21 07:03:10|281.59|279.29|281.56|279.26|281.59|279.29|281.54|279.24|10
1650524600000|2022-04-21 07:03:20|281.55|279.25|281.54|279.24|281.55|279.25|281.54|279.24|2
1650524610000|2022-04-21 07:03:30|281.55|279.25|281.56|279.26|281.58|279.28|281.55|279.25|5
1650524620000|2022-04-21 07:03:40|281.59|279.29|281.56|279.26|281.6|279.3|281.56|279.26|4
1650524630000|2022-04-21 07:03:50|281.57|279.27|281.64|279.34|281.64|279.34|281.57|279.27|5
1650524640000|2022-04-21 07:04:00|281.65|279.35|281.7|279.4|281.78|279.48|281.64|279.34|6
1650524650000|2022-04-21 07:04:10|281.73|279.43|281.72|279.42|281.74|279.44|281.71|279.41|6
1650524660000|2022-04-21 07:04:20|281.71|279.41|281.55|279.25|281.73|279.43|281.53|279.23|12
1650524670000|2022-04-21 07:04:30|281.57|279.27|281.49|279.19|281.57|279.27|281.49|279.19|9
1650524680000|2022-04-21 07:04:40|281.5|279.2|281.63|279.33|281.63|279.33|281.5|279.2|5
1650524690000|2022-04-21 07:04:50|281.67|279.37|281.67|279.37|281.74|279.44|281.67|279.37|8
1650524700000|2022-04-21 07:05:00|281.68|279.38|281.67|279.37|281.73|279.43|281.67|279.37|3
1650524710000|2022-04-21 07:05:10|281.66|279.36|281.69|279.39|281.69|279.39|281.66|279.36|3
1650524720000|2022-04-21 07:05:20|281.67|279.37|281.67|279.37|281.67|279.37|281.67|279.37|1
1650524730000|2022-04-21 07:05:30|281.72|279.42|281.67|279.37|281.72|279.42|281.64|279.34|5
1650524740000|2022-04-21 07:05:40|281.64|279.34|281.66|279.36|281.67|279.37|281.64|279.34|5
1650524750000|2022-04-21 07:05:50|281.65|279.35|281.65|279.35|281.72|279.42|281.6|279.3|5
1650524760000|2022-04-21 07:06:00|281.67|279.37|281.57|279.27|281.68|279.38|281.45|279.15|11
1650524770000|2022-04-21 07:06:10|281.59|279.29|281.53|279.23|281.62|279.32|281.53|279.23|7
1650524780000|2022-04-21 07:06:20|281.48|279.18|281.53|279.23|281.54|279.24|281.48|279.18|3
1650524800000|2022-04-21 07:06:40|281.54|279.24|281.63|279.33|281.65|279.35|281.54|279.24|9
1650524810000|2022-04-21 07:06:50|281.64|279.34|281.54|279.24|281.64|279.34|281.54|279.24|7
1650524820000|2022-04-21 07:07:00|281.57|279.27|281.54|279.24|281.59|279.29|281.43|279.13|12
1650524830000|2022-04-21 07:07:10|281.5|279.2|281.25|278.95|281.51|279.21|281.22|278.92|20
1650524840000|2022-04-21 07:07:20|281.03|278.73|281|278.7|281.03|278.73|280.96|278.66|13
1650524850000|2022-04-21 07:07:30|280.96|278.66|281.35|279.05|281.35|279.05|280.96|278.66|16
1650524860000|2022-04-21 07:07:40|281.37|279.07|281.32|279.02|281.37|279.07|281.32|279.02|4
1650524870000|2022-04-21 07:07:50|281.31|279.01|280.99|278.69|281.36|279.06|280.97|278.67|9
1650524880000|2022-04-21 07:08:00|280.98|278.68|280.87|278.57|280.98|278.68|280.83|278.53|9
1650524890000|2022-04-21 07:08:10|280.9|278.6|280.68|278.38|280.9|278.6|280.67|278.37|16
1650524900000|2022-04-21 07:08:20|280.69|278.39|280.64|278.34|280.69|278.39|280.63|278.33|8
1650524910000|2022-04-21 07:08:30|280.65|278.35|280.74|278.44|280.75|278.45|280.63|278.33|6
1650524920000|2022-04-21 07:08:40|280.8|278.5|280.83|278.53|280.91|278.61|280.78|278.48|14
1650524930000|2022-04-21 07:08:50|280.82|278.52|280.81|278.51|280.84|278.54|280.79|278.49|12
1650524940000|2022-04-21 07:09:00|280.83|278.53|280.8|278.5|280.85|278.55|280.79|278.49|7
1650524950000|2022-04-21 07:09:10|280.81|278.51|280.85|278.55|280.9|278.6|280.81|278.51|9
1650524960000|2022-04-21 07:09:20|280.86|278.56|280.86|278.56|280.86|278.56|280.86|278.56|1
1650524970000|2022-04-21 07:09:30|280.92|278.62|280.93|278.63|280.94|278.64|280.91|278.61|6
1650524980000|2022-04-21 07:09:40|281|278.7|280.97|278.67|281|278.7|280.97|278.67|2
1650524990000|2022-04-21 07:09:50|280.99|278.69|280.94|278.64|281|278.7|280.92|278.62|8
1650525000000|2022-04-21 07:10:00|280.9|278.6|280.76|278.46|280.9|278.6|280.76|278.46|19
1650525010000|2022-04-21 07:10:10|280.72|278.42|280.68|278.38|280.78|278.48|280.64|278.34|14
1650525020000|2022-04-21 07:10:20|280.69|278.39|280.69|278.39|280.7|278.4|280.68|278.38|6
1650525030000|2022-04-21 07:10:30|280.68|278.38|280.82|278.52|280.83|278.53|280.65|278.35|11
1650525040000|2022-04-21 07:10:40|280.83|278.53|280.76|278.46|280.87|278.57|280.76|278.46|10
1650525050000|2022-04-21 07:10:50|280.73|278.43|280.71|278.41|280.73|278.43|280.7|278.4|7
1650525060000|2022-04-21 07:11:00|280.7|278.4|280.61|278.31|280.71|278.41|280.61|278.31|12
1650525070000|2022-04-21 07:11:10|280.59|278.29|280.38|278.08|280.6|278.3|280.38|278.08|12
1650525080000|2022-04-21 07:11:20|280.37|278.07|280.3|278|280.41|278.11|280.29|277.99|10
1650525090000|2022-04-21 07:11:30|280.29|277.99|279.95|277.65|280.29|277.99|279.95|277.65|14
1650525100000|2022-04-21 07:11:40|279.96|277.66|279.89|277.59|280.01|277.71|279.89|277.59|18
1650525110000|2022-04-21 07:11:50|279.88|277.58|279.53|277.23|279.88|277.58|279.53|277.23|20
1650525120000|2022-04-21 07:12:00|279.51|277.21|279.54|277.24|279.67|277.37|279.51|277.21|20
1650525130000|2022-04-21 07:12:10|279.52|277.22|279.39|277.09|279.52|277.22|279.38|277.08|15
1650525140000|2022-04-21 07:12:20|279.4|277.1|279.48|277.18|279.49|277.19|279.4|277.1|15
1650525150000|2022-04-21 07:12:30|279.49|277.19|279.48|277.18|279.52|277.22|279.46|277.16|13
1650525160000|2022-04-21 07:12:40|279.5|277.2|279.24|276.94|279.5|277.2|279.24|276.94|14
1650525170000|2022-04-21 07:12:50|279.34|277.04|279.37|277.07|279.38|277.08|279.33|277.03|7
1650525180000|2022-04-21 07:13:00|279.35|277.05|279.29|276.99|279.35|277.05|279.25|276.95|13
1650525190000|2022-04-21 07:13:10|279.28|276.98|279.46|277.16|279.46|277.16|279.28|276.98|17
1650525200000|2022-04-21 07:13:20|279.49|277.19|279.46|277.16|279.51|277.21|279.45|277.15|11
1650525210000|2022-04-21 07:13:30|279.41|277.11|279.22|276.92|279.41|277.11|279.22|276.92|21
1650525220000|2022-04-21 07:13:40|279.21|276.91|279.05|276.75|279.33|277.03|279.05|276.75|19
1650525230000|2022-04-21 07:13:50|279.04|276.74|279.27|276.97|279.27|276.97|279.04|276.74|15
1650525240000|2022-04-21 07:14:00|279.32|277.02|279.35|277.05|279.4|277.1|279.32|277.02|14
1650525250000|2022-04-21 07:14:10|279.33|277.03|279.33|277.03|279.35|277.05|279.33|277.03|9
1650525260000|2022-04-21 07:14:20|279.34|277.04|279.42|277.12|279.42|277.12|279.31|277.01|9
1650525270000|2022-04-21 07:14:30|279.43|277.13|279.45|277.15|279.49|277.19|279.43|277.13|10
1650525280000|2022-04-21 07:14:40|279.47|277.17|279.44|277.14|279.47|277.17|279.41|277.11|7
1650525290000|2022-04-21 07:14:50|279.45|277.15|279.48|277.18|279.51|277.21|279.44|277.14|8
1650525300000|2022-04-21 07:15:00|279.45|277.15|279.37|277.07|279.45|277.15|279.37|277.07|11
1650525310000|2022-04-21 07:15:10|279.36|277.06|279.23|276.93|279.36|277.06|279.22|276.92|11
1650525320000|2022-04-21 07:15:20|279.22|276.92|279.23|276.93|279.27|276.97|279.22|276.92|11
1650525330000|2022-04-21 07:15:30|279.21|276.91|279.22|276.92|279.22|276.92|279.16|276.86|6
1650525340000|2022-04-21 07:15:40|279.16|276.86|279.04|276.74|279.16|276.86|279.02|276.72|18
1650525350000|2022-04-21 07:15:50|279.03|276.73|279.18|276.88|279.18|276.88|279.02|276.72|11
1650525360000|2022-04-21 07:16:00|279.19|276.89|279.41|277.11|279.41|277.11|279.19|276.89|21
1650525370000|2022-04-21 07:16:10|279.43|277.13|279.49|277.19|279.51|277.21|279.43|277.13|13
1650525380000|2022-04-21 07:16:20|279.5|277.2|279.65|277.35|279.69|277.39|279.49|277.19|13
1650525390000|2022-04-21 07:16:30|279.66|277.36|279.79|277.49|279.91|277.61|279.66|277.36|20
1650525400000|2022-04-21 07:16:40|279.8|277.5|279.84|277.54|279.84|277.54|279.8|277.5|8
1650525410000|2022-04-21 07:16:50|279.83|277.53|279.89|277.59|279.89|277.59|279.83|277.53|13
1650525420000|2022-04-21 07:17:00|279.86|277.56|279.91|277.61|280.15|277.85|279.86|277.56|22
1650525430000|2022-04-21 07:17:10|279.92|277.62|279.94|277.64|279.97|277.67|279.92|277.62|8
1650525440000|2022-04-21 07:17:20|279.95|277.65|280.01|277.71|280.02|277.72|279.94|277.64|9
1650525450000|2022-04-21 07:17:30|280.03|277.73|280.03|277.73|280.04|277.74|280.01|277.71|5
1650525460000|2022-04-21 07:17:40|280.04|277.74|280.18|277.88|280.18|277.88|280.03|277.73|10
1650525470000|2022-04-21 07:17:50|280.17|277.87|279.74|277.44|280.17|277.87|279.69|277.39|22
1650525480000|2022-04-21 07:18:00|279.72|277.42|279.73|277.43|279.84|277.54|279.72|277.42|13
1650525490000|2022-04-21 07:18:10|279.72|277.42|279.73|277.43|279.76|277.46|279.72|277.42|10
1650525500000|2022-04-21 07:18:20|279.72|277.42|279.96|277.66|279.96|277.66|279.71|277.41|14
1650525510000|2022-04-21 07:18:30|279.95|277.65|280.17|277.87|280.22|277.92|279.95|277.65|9
1650525520000|2022-04-21 07:18:40|280.15|277.85|280.17|277.87|280.19|277.89|280.04|277.74|8
1650525530000|2022-04-21 07:18:50|280.16|277.86|280.4|278.1|280.4|278.1|280.16|277.86|15
1650525540000|2022-04-21 07:19:00|280.39|278.09|280.41|278.11|280.51|278.21|280.39|278.09|18
1650525550000|2022-04-21 07:19:10|280.42|278.12|280.43|278.13|280.43|278.13|280.39|278.09|10
1650525560000|2022-04-21 07:19:20|280.4|278.1|280.41|278.11|280.41|278.11|280.38|278.08|4
1650525570000|2022-04-21 07:19:30|280.4|278.1|280.22|277.92|280.42|278.12|280.22|277.92|16
1650525580000|2022-04-21 07:19:40|280.21|277.91|280.22|277.92|280.22|277.92|280.21|277.91|4
1650525590000|2022-04-21 07:19:50|280.21|277.91|280.35|278.05|280.35|278.05|280.21|277.91|17
1650525600000|2022-04-21 07:20:00|280.37|278.07|280.3|278|280.38|278.08|280.29|277.99|11
1650525610000|2022-04-21 07:20:10|280.29|277.99|280.31|278.01|280.33|278.03|280.29|277.99|9
1650525620000|2022-04-21 07:20:20|280.3|278|280.32|278.02|280.33|278.03|280.3|278|9
1650525630000|2022-04-21 07:20:30|280.31|278.01|280.5|278.2|280.5|278.2|280.31|278.01|15
1650525640000|2022-04-21 07:20:40|280.51|278.21|280.7|278.4|280.8|278.5|280.49|278.19|14
1650525650000|2022-04-21 07:20:50|280.69|278.39|280.69|278.39|280.71|278.41|280.67|278.37|8
1650525660000|2022-04-21 07:21:00|280.68|278.38|280.71|278.41|280.73|278.43|280.67|278.37|10
1650525670000|2022-04-21 07:21:10|280.8|278.5|280.91|278.61|280.99|278.69|280.73|278.43|19
1650525680000|2022-04-21 07:21:20|280.89|278.59|281.06|278.76|281.06|278.76|280.89|278.59|13
1650525690000|2022-04-21 07:21:30|281.05|278.75|280.68|278.38|281.11|278.81|280.64|278.34|22
1650525700000|2022-04-21 07:21:40|280.71|278.41|280.51|278.21|280.71|278.41|280.5|278.2|18
1650525710000|2022-04-21 07:21:50|280.5|278.2|280.33|278.03|280.51|278.21|280.33|278.03|20
1650525720000|2022-04-21 07:22:00|280.32|278.02|280.17|277.87|280.34|278.04|280.15|277.85|14
1650525730000|2022-04-21 07:22:10|280.16|277.86|280.12|277.82|280.2|277.9|280.01|277.71|19
1650525740000|2022-04-21 07:22:20|280.16|277.86|280.26|277.96|280.27|277.97|280.14|277.84|9
1650525750000|2022-04-21 07:22:30|280.27|277.97|280.43|278.13|280.43|278.13|280.27|277.97|10
1650525760000|2022-04-21 07:22:40|280.46|278.16|280.65|278.35|280.65|278.35|280.46|278.16|9
1650525770000|2022-04-21 07:22:50|280.64|278.34|280.66|278.36|280.66|278.36|280.63|278.33|3
1650525780000|2022-04-21 07:23:00|280.67|278.37|280.39|278.09|280.67|278.37|280.39|278.09|24
1650525790000|2022-04-21 07:23:10|280.38|278.08|280.39|278.09|280.39|278.09|280.36|278.06|5
1650525800000|2022-04-21 07:23:20|280.37|278.07|280.36|278.06|280.37|278.07|280.36|278.06|4
1650525810000|2022-04-21 07:23:30|280.35|278.05|280.37|278.07|280.39|278.09|280.35|278.05|7
1650525820000|2022-04-21 07:23:40|280.38|278.08|280.36|278.06|280.4|278.1|280.36|278.06|4
1650525830000|2022-04-21 07:23:50|280.34|278.04|280.36|278.06|280.37|278.07|280.34|278.04|3
1650525840000|2022-04-21 07:24:00|280.37|278.07|280.37|278.07|280.4|278.1|280.36|278.06|7
1650525850000|2022-04-21 07:24:10|280.38|278.08|280.55|278.25|280.63|278.33|280.38|278.08|11
1650525860000|2022-04-21 07:24:20|280.64|278.34|280.48|278.18|280.64|278.34|280.48|278.18|20
1650525870000|2022-04-21 07:24:30|280.49|278.19|280.41|278.11|280.49|278.19|280.4|278.1|8
1650525880000|2022-04-21 07:24:40|280.39|278.09|280.38|278.08|280.41|278.11|280.37|278.07|16
1650525890000|2022-04-21 07:24:50|280.37|278.07|280.44|278.14|280.45|278.15|280.37|278.07|11
1650525900000|2022-04-21 07:25:00|280.47|278.17|280.44|278.14|280.47|278.17|280.44|278.14|3
1650525910000|2022-04-21 07:25:10|280.45|278.15|280.47|278.17|280.57|278.27|280.45|278.15|20
1650525920000|2022-04-21 07:25:20|280.49|278.19|280.31|278.01|280.49|278.19|280.31|278.01|15
1650525930000|2022-04-21 07:25:30|280.28|277.98|280.33|278.03|280.4|278.1|280.26|277.96|18
1650525940000|2022-04-21 07:25:40|280.3|278|280.27|277.97|280.3|278|280.27|277.97|3
1650525950000|2022-04-21 07:25:50|280.28|277.98|280.19|277.89|280.36|278.06|280.19|277.89|12
1650525960000|2022-04-21 07:26:00|280.22|277.92|280.09|277.79|280.22|277.92|280.09|277.79|10
1650525970000|2022-04-21 07:26:10|280.08|277.78|280.05|277.75|280.08|277.78|280.04|277.74|7
1650525980000|2022-04-21 07:26:20|280.04|277.74|280.09|277.79|280.09|277.79|280.04|277.74|5
1650525990000|2022-04-21 07:26:30|280.1|277.8|279.94|277.64|280.11|277.81|279.92|277.62|20
1650526000000|2022-04-21 07:26:40|279.93|277.63|279.88|277.58|279.95|277.65|279.87|277.57|13
1650526010000|2022-04-21 07:26:50|279.87|277.57|279.8|277.5|279.88|277.58|279.74|277.44|14
1650526020000|2022-04-21 07:27:00|279.81|277.51|279.83|277.53|279.83|277.53|279.77|277.47|6
1650526030000|2022-04-21 07:27:10|279.86|277.56|279.89|277.59|279.91|277.61|279.86|277.56|7
1650526040000|2022-04-21 07:27:20|279.9|277.6|279.85|277.55|279.9|277.6|279.85|277.55|11
1650526050000|2022-04-21 07:27:30|279.84|277.54|279.91|277.61|279.92|277.62|279.83|277.53|8
1650526060000|2022-04-21 07:27:40|279.94|277.64|279.9|277.6|279.94|277.64|279.89|277.59|6
1650526070000|2022-04-21 07:27:50|279.89|277.59|280.15|277.85|280.15|277.85|279.89|277.59|9
1650526080000|2022-04-21 07:28:00|280.1|277.8|280.26|277.96|280.26|277.96|279.96|277.66|18
1650526090000|2022-04-21 07:28:10|280.29|277.99|280.29|277.99|280.37|278.07|280.29|277.99|8
1650526100000|2022-04-21 07:28:20|280.3|278|280.5|278.2|280.5|278.2|280.3|278|16
1650526110000|2022-04-21 07:28:30|280.51|278.21|280.47|278.17|280.55|278.25|280.47|278.17|8
1650526120000|2022-04-21 07:28:40|280.5|278.2|281.01|278.71|281.15|278.85|280.5|278.2|19
1650526130000|2022-04-21 07:28:50|281.04|278.74|281.01|278.71|281.04|278.74|281|278.7|6
1650526140000|2022-04-21 07:29:00|281.02|278.72|281.02|278.72|281.17|278.87|281.02|278.72|9
1650526150000|2022-04-21 07:29:10|281.1|278.8|281.33|279.03|281.42|279.12|281.03|278.73|16
1650526160000|2022-04-21 07:29:20|281.32|279.02|281.51|279.21|281.57|279.27|281.32|279.02|13
1650526170000|2022-04-21 07:29:30|281.42|279.12|281.46|279.16|281.46|279.16|281.32|279.02|14
1650526180000|2022-04-21 07:29:40|281.57|279.27|281.58|279.28|281.59|279.29|281.5|279.2|14
1650526190000|2022-04-21 07:29:50|281.59|279.29|281.97|279.67|281.97|279.67|281.54|279.24|10
1650526200000|2022-04-21 07:30:00|282.02|279.72|281.93|279.63|282.07|279.77|281.89|279.59|16
1650526210000|2022-04-21 07:30:10|281.91|279.61|281.74|279.44|281.91|279.61|281.74|279.44|19
1650526220000|2022-04-21 07:30:20|281.73|279.43|281.65|279.35|281.73|279.43|281.64|279.34|22
1650526230000|2022-04-21 07:30:30|281.64|279.34|281.92|279.62|281.92|279.62|281.62|279.32|20
1650526240000|2022-04-21 07:30:40|281.95|279.65|281.98|279.68|281.99|279.69|281.93|279.63|11
1650526250000|2022-04-21 07:30:50|282.03|279.73|282.38|280.08|282.41|280.11|282.03|279.73|13
1650526260000|2022-04-21 07:31:00|282.41|280.11|282.61|280.31|282.61|280.31|282.41|280.11|17
1650526270000|2022-04-21 07:31:10|282.65|280.35|282.97|280.67|283.03|280.73|282.65|280.35|34
1650526280000|2022-04-21 07:31:20|282.99|280.69|282.87|280.57|283.19|280.89|282.87|280.57|29
1650526290000|2022-04-21 07:31:30|282.84|280.54|282.42|280.12|282.84|280.54|282.42|280.12|22
1650526300000|2022-04-21 07:31:40|282.41|280.11|282.3|280|282.44|280.14|282.27|279.97|18
1650526310000|2022-04-21 07:31:50|282.29|279.99|282.06|279.76|282.3|280|282.02|279.72|17
1650526320000|2022-04-21 07:32:00|282.05|279.75|281.5|279.2|282.05|279.75|281.49|279.19|21
1650526330000|2022-04-21 07:32:10|281.49|279.19|281.47|279.17|281.54|279.24|281.46|279.16|14
1650526340000|2022-04-21 07:32:20|281.48|279.18|281.08|278.78|281.48|279.18|281|278.7|22
1650526350000|2022-04-21 07:32:30|281.07|278.77|281.03|278.73|281.08|278.78|280.97|278.67|11
1650526360000|2022-04-21 07:32:40|281.08|278.78|281.39|279.09|281.5|279.2|281.08|278.78|11
1650526370000|2022-04-21 07:32:50|281.32|279.02|281.38|279.08|281.4|279.1|281.24|278.94|13
1650526380000|2022-04-21 07:33:00|281.4|279.1|281.11|278.81|281.45|279.15|281.11|278.81|14
1650526390000|2022-04-21 07:33:10|281.1|278.8|281.08|278.78|281.17|278.87|281.08|278.78|13
1650526400000|2022-04-21 07:33:20|281.09|278.79|281.27|278.97|281.27|278.97|281.09|278.79|16
1650526410000|2022-04-21 07:33:30|281.28|278.98|281.27|278.97|281.3|279|281.21|278.91|14
1650526420000|2022-04-21 07:33:40|281.32|279.02|281.32|279.02|281.32|279.02|281.29|278.99|5
1650526430000|2022-04-21 07:33:50|281.3|279|281.46|279.16|281.48|279.18|281.3|279|12
1650526440000|2022-04-21 07:34:00|281.45|279.15|280.99|278.69|281.45|279.15|280.98|278.68|19
1650526450000|2022-04-21 07:34:10|280.98|278.68|281.28|278.98|281.29|278.99|280.96|278.66|18
1650526460000|2022-04-21 07:34:20|281.33|279.03|281.21|278.91|281.35|279.05|281.01|278.71|17
1650526470000|2022-04-21 07:34:30|281.2|278.9|281.33|279.03|281.37|279.07|281.2|278.9|11
1650526480000|2022-04-21 07:34:40|281.32|279.02|281.23|278.93|281.32|279.02|281.23|278.93|12
1650526490000|2022-04-21 07:34:50|281.22|278.92|281.27|278.97|281.31|279.01|281.22|278.92|12
1650526500000|2022-04-21 07:35:00|281.24|278.94|280.6|278.3|281.24|278.94|280.55|278.25|18
1650526510000|2022-04-21 07:35:10|280.52|278.22|280.85|278.55|280.85|278.55|280.52|278.22|15
1650526520000|2022-04-21 07:35:20|280.89|278.59|280.67|278.37|280.89|278.59|280.67|278.37|12
1650526530000|2022-04-21 07:35:30|280.69|278.39|280.5|278.2|280.69|278.39|280.49|278.19|20
1650526540000|2022-04-21 07:35:40|280.51|278.21|280.5|278.2|280.6|278.3|280.47|278.17|12
1650526550000|2022-04-21 07:35:50|280.51|278.21|280.46|278.16|280.51|278.21|280.46|278.16|13
1650526560000|2022-04-21 07:36:00|280.48|278.18|280.54|278.24|280.54|278.24|280.47|278.17|9
1650526570000|2022-04-21 07:36:10|280.53|278.23|280.56|278.26|280.57|278.27|280.49|278.19|10
1650526580000|2022-04-21 07:36:20|280.57|278.27|280.5|278.2|280.57|278.27|280.49|278.19|6
1650526590000|2022-04-21 07:36:30|280.51|278.21|280.53|278.23|280.56|278.26|280.46|278.16|8
1650526600000|2022-04-21 07:36:40|280.52|278.22|280.57|278.27|280.58|278.28|280.47|278.17|6
1650526610000|2022-04-21 07:36:50|280.59|278.29|280.49|278.19|280.59|278.29|280.47|278.17|12
1650526620000|2022-04-21 07:37:00|280.48|278.18|280.51|278.21|280.52|278.22|280.48|278.18|6
1650526630000|2022-04-21 07:37:10|280.48|278.18|280.53|278.23|280.53|278.23|280.48|278.18|4
1650526640000|2022-04-21 07:37:20|280.5|278.2|280.59|278.29|280.59|278.29|280.5|278.2|3
1650526650000|2022-04-21 07:37:30|280.67|278.37|280.49|278.19|280.67|278.37|280.49|278.19|12
1650526660000|2022-04-21 07:37:40|280.47|278.17|280.35|278.05|280.51|278.21|280.35|278.05|11
1650526670000|2022-04-21 07:37:50|280.37|278.07|280.33|278.03|280.39|278.09|280.31|278.01|11
1650526680000|2022-04-21 07:38:00|280.34|278.04|280.37|278.07|280.4|278.1|280.34|278.04|8
1650526690000|2022-04-21 07:38:10|280.38|278.08|280.37|278.07|280.38|278.08|280.35|278.05|6
1650526700000|2022-04-21 07:38:20|280.38|278.08|280.34|278.04|280.38|278.08|280.34|278.04|9
1650526710000|2022-04-21 07:38:30|280.37|278.07|280.45|278.15|280.5|278.2|280.37|278.07|7
1650526720000|2022-04-21 07:38:40|280.44|278.14|280.46|278.16|280.46|278.16|280.44|278.14|3
1650526730000|2022-04-21 07:38:50|280.47|278.17|280.52|278.22|280.54|278.24|280.46|278.16|8
1650526740000|2022-04-21 07:39:00|280.51|278.21|280.39|278.09|280.57|278.27|280.39|278.09|10
1650526750000|2022-04-21 07:39:10|280.4|278.1|280.36|278.06|280.4|278.1|280.36|278.06|4
1650526760000|2022-04-21 07:39:20|280.33|278.03|280.33|278.03|280.41|278.11|280.33|278.03|3
1650526770000|2022-04-21 07:39:30|280.32|278.02|280.24|277.94|280.36|278.06|280.24|277.94|12
1650526780000|2022-04-21 07:39:40|280.29|277.99|280.04|277.74|280.3|278|280.01|277.71|12
1650526790000|2022-04-21 07:39:50|280.03|277.73|279.87|277.57|280.03|277.73|279.86|277.56|19
1650526800000|2022-04-21 07:40:00|279.85|277.55|279.92|277.62|279.93|277.63|279.85|277.55|11
1650526810000|2022-04-21 07:40:10|280.01|277.71|280.19|277.89|280.24|277.94|279.95|277.65|16
1650526820000|2022-04-21 07:40:20|280.17|277.87|280.2|277.9|280.21|277.91|280.04|277.74|17
1650526830000|2022-04-21 07:40:30|280.16|277.86|280.45|278.15|280.46|278.16|280.03|277.73|14
1650526840000|2022-04-21 07:40:40|280.55|278.25|280.43|278.13|280.56|278.26|280.41|278.11|9
1650526850000|2022-04-21 07:40:50|280.35|278.05|280.24|277.94|280.36|278.06|280.23|277.93|11
1650526860000|2022-04-21 07:41:00|280.25|277.95|280.07|277.77|280.25|277.95|280.02|277.72|10
1650526870000|2022-04-21 07:41:10|280.02|277.72|279.96|277.66|280.02|277.72|279.96|277.66|7
1650526880000|2022-04-21 07:41:20|279.95|277.65|280.01|277.71|280.02|277.72|279.95|277.65|7
1650526890000|2022-04-21 07:41:30|279.99|277.69|280.01|277.71|280.01|277.71|279.91|277.61|8
1650526900000|2022-04-21 07:41:40|280|277.7|280.05|277.75|280.05|277.75|280|277.7|10
1650526910000|2022-04-21 07:41:50|280.07|277.77|280.23|277.93|280.25|277.95|280.04|277.74|15
1650526920000|2022-04-21 07:42:00|280.24|277.94|280.21|277.91|280.24|277.94|280.21|277.91|3
1650526930000|2022-04-21 07:42:10|280.22|277.92|280.36|278.06|280.37|278.07|280.22|277.92|16
1650526940000|2022-04-21 07:42:20|280.37|278.07|280.37|278.07|280.37|278.07|280.37|278.07|1
1650526950000|2022-04-21 07:42:30|280.36|278.06|280.36|278.06|280.38|278.08|280.36|278.06|5
1650526960000|2022-04-21 07:42:40|280.35|278.05|280.37|278.07|280.37|278.07|280.35|278.05|4
1650526970000|2022-04-21 07:42:50|280.35|278.05|280.31|278.01|280.37|278.07|280.31|278.01|6
1650526980000|2022-04-21 07:43:00|280.25|277.95|280.25|277.95|280.25|277.95|280.25|277.95|1
1650526990000|2022-04-21 07:43:10|280.26|277.96|280.32|278.02|280.32|278.02|280.26|277.96|2
1650527000000|2022-04-21 07:43:20|280.31|278.01|280.06|277.76|280.32|278.02|280.06|277.76|14
1650527010000|2022-04-21 07:43:30|280.05|277.75|280.05|277.75|280.05|277.75|280.03|277.73|7
1650527020000|2022-04-21 07:43:40|280.09|277.79|280.16|277.86|280.18|277.88|280.09|277.79|7
1650527030000|2022-04-21 07:43:50|280.19|277.89|280.15|277.85|280.2|277.9|280.11|277.81|15
1650527040000|2022-04-21 07:44:00|280.18|277.88|280.17|277.87|280.18|277.88|280.17|277.87|4
1650527050000|2022-04-21 07:44:10|280.16|277.86|280.34|278.04|280.35|278.05|280.15|277.85|15
1650527060000|2022-04-21 07:44:20|280.32|278.02|280.53|278.23|280.53|278.23|280.32|278.02|13
1650527070000|2022-04-21 07:44:30|280.55|278.25|280.53|278.23|280.58|278.28|280.45|278.15|19
1650527080000|2022-04-21 07:44:40|280.52|278.22|280.35|278.05|280.53|278.23|280.35|278.05|7
1650527090000|2022-04-21 07:44:50|280.34|278.04|280.34|278.04|280.36|278.06|280.33|278.03|4
1650527100000|2022-04-21 07:45:00|280.33|278.03|280.41|278.11|280.45|278.15|280.33|278.03|15
1650527110000|2022-04-21 07:45:10|280.5|278.2|280.64|278.34|280.65|278.35|280.5|278.2|12
1650527120000|2022-04-21 07:45:20|280.63|278.33|280.7|278.4|280.77|278.47|280.63|278.33|19
1650527130000|2022-04-21 07:45:30|280.71|278.41|280.51|278.21|280.71|278.41|280.51|278.21|11
1650527140000|2022-04-21 07:45:40|280.52|278.22|280.52|278.22|280.53|278.23|280.49|278.19|6
1650527150000|2022-04-21 07:45:50|280.53|278.23|280.57|278.27|280.57|278.27|280.52|278.22|6
1650527160000|2022-04-21 07:46:00|280.53|278.23|280.53|278.23|280.54|278.24|280.51|278.21|6
1650527170000|2022-04-21 07:46:10|280.52|278.22|280.52|278.22|280.52|278.22|280.5|278.2|3
1650527180000|2022-04-21 07:46:20|280.49|278.19|280.36|278.06|280.51|278.21|280.31|278.01|10
1650527190000|2022-04-21 07:46:30|280.32|278.02|280.44|278.14|280.44|278.14|280.32|278.02|12
1650527200000|2022-04-21 07:46:40|280.43|278.13|280.41|278.11|280.45|278.15|280.39|278.09|11
1650527210000|2022-04-21 07:46:50|280.4|278.1|280.4|278.1|280.4|278.1|280.4|278.1|1
1650527220000|2022-04-21 07:47:00|280.41|278.11|280.58|278.28|280.58|278.28|280.41|278.11|13
1650527230000|2022-04-21 07:47:10|280.64|278.34|280.65|278.35|280.67|278.37|280.58|278.28|8
1650527240000|2022-04-21 07:47:20|280.63|278.33|280.64|278.34|280.64|278.34|280.57|278.27|10
1650527250000|2022-04-21 07:47:30|280.63|278.33|280.44|278.14|280.63|278.33|280.44|278.14|14
1650527260000|2022-04-21 07:47:40|280.45|278.15|280.24|277.94|280.45|278.15|280.24|277.94|15
1650527270000|2022-04-21 07:47:50|280.23|277.93|280.34|278.04|280.37|278.07|280.23|277.93|14
1650527280000|2022-04-21 07:48:00|280.33|278.03|280.4|278.1|280.4|278.1|280.21|277.91|17
1650527290000|2022-04-21 07:48:10|280.37|278.07|280.52|278.22|280.53|278.23|280.35|278.05|13
1650527300000|2022-04-21 07:48:20|280.51|278.21|280.49|278.19|280.51|278.21|280.49|278.19|4
1650527310000|2022-04-21 07:48:30|280.48|278.18|280.48|278.18|280.5|278.2|280.47|278.17|6
1650527320000|2022-04-21 07:48:40|280.5|278.2|280.62|278.32|280.64|278.34|280.5|278.2|9
1650527330000|2022-04-21 07:48:50|280.63|278.33|280.62|278.32|280.67|278.37|280.62|278.32|8
1650527340000|2022-04-21 07:49:00|280.61|278.31|280.62|278.32|280.63|278.33|280.61|278.31|6
1650527350000|2022-04-21 07:49:10|280.63|278.33|280.6|278.3|280.65|278.35|280.6|278.3|8
1650527360000|2022-04-21 07:49:20|280.59|278.29|280.76|278.46|280.76|278.46|280.59|278.29|9
1650527370000|2022-04-21 07:49:30|280.77|278.47|280.92|278.62|280.95|278.65|280.73|278.43|18
1650527380000|2022-04-21 07:49:40|280.95|278.65|280.92|278.62|280.96|278.66|280.92|278.62|3
1650527390000|2022-04-21 07:49:50|280.98|278.68|281.06|278.76|281.06|278.76|280.93|278.63|10
1650527400000|2022-04-21 07:50:00|281.05|278.75|281.19|278.89|281.2|278.9|281.05|278.75|14
1650527410000|2022-04-21 07:50:10|281.2|278.9|281.45|279.15|281.45|279.15|281.2|278.9|10
1650527420000|2022-04-21 07:50:20|281.44|279.14|281.29|278.99|281.44|279.14|281.29|278.99|8
1650527430000|2022-04-21 07:50:30|281.28|278.98|281.33|279.03|281.33|279.03|281.25|278.95|12
1650527440000|2022-04-21 07:50:40|281.26|278.96|281.04|278.74|281.26|278.96|281.03|278.73|8
1650527450000|2022-04-21 07:50:50|281.11|278.81|281.24|278.94|281.36|279.06|281.11|278.81|21
1650527460000|2022-04-21 07:51:00|281.23|278.93|281.24|278.94|281.24|278.94|281.23|278.93|2
1650527470000|2022-04-21 07:51:10|281.23|278.93|281.09|278.79|281.33|279.03|281.04|278.74|16
1650527480000|2022-04-21 07:51:20|281.15|278.85|280.85|278.55|281.15|278.85|280.81|278.51|15
1650527490000|2022-04-21 07:51:30|280.83|278.53|280.91|278.61|280.91|278.61|280.83|278.53|7
1650527500000|2022-04-21 07:51:40|280.9|278.6|281.05|278.75|281.05|278.75|280.88|278.58|9
1650527510000|2022-04-21 07:51:50|281.06|278.76|281.03|278.73|281.06|278.76|281.03|278.73|2
1650527520000|2022-04-21 07:52:00|281.04|278.74|281.18|278.88|281.18|278.88|281.04|278.74|10
1650527530000|2022-04-21 07:52:10|281.17|278.87|281.01|278.71|281.18|278.88|281.01|278.71|8
1650527540000|2022-04-21 07:52:20|281.04|278.74|281.04|278.74|281.08|278.78|281.03|278.73|10
1650527550000|2022-04-21 07:52:30|281.05|278.75|281.06|278.76|281.06|278.76|281.04|278.74|5
1650527560000|2022-04-21 07:52:40|281.07|278.77|281.07|278.77|281.07|278.77|281.07|278.77|1
1650527570000|2022-04-21 07:52:50|281.05|278.75|281.05|278.75|281.21|278.91|281.05|278.75|12
1650527580000|2022-04-21 07:53:00|281.04|278.74|281.1|278.8|281.1|278.8|281.04|278.74|5
1650527590000|2022-04-21 07:53:10|281.07|278.77|281.07|278.77|281.07|278.77|281.06|278.76|3
1650527600000|2022-04-21 07:53:20|281.06|278.76|281.11|278.81|281.21|278.91|281.06|278.76|11
1650527610000|2022-04-21 07:53:30|281.13|278.83|281.13|278.83|281.13|278.83|281.13|278.83|1
1650527620000|2022-04-21 07:53:40|281.12|278.82|281.26|278.96|281.26|278.96|281.11|278.81|12
1650527630000|2022-04-21 07:53:50|281.22|278.92|281.03|278.73|281.23|278.93|281.03|278.73|11
1650527640000|2022-04-21 07:54:00|281.02|278.72|281.03|278.73|281.06|278.76|281.02|278.72|5
1650527650000|2022-04-21 07:54:10|281.06|278.76|281.37|279.07|281.41|279.11|281.06|278.76|21
1650527660000|2022-04-21 07:54:20|281.39|279.09|281.39|279.09|281.48|279.18|281.36|279.06|13
1650527670000|2022-04-21 07:54:30|281.35|279.05|281.36|279.06|281.38|279.08|281.24|278.94|15
1650527680000|2022-04-21 07:54:40|281.35|279.05|281.07|278.77|281.35|279.05|281.07|278.77|10
1650527690000|2022-04-21 07:54:50|281.06|278.76|281.08|278.78|281.08|278.78|281.06|278.76|3
1650527700000|2022-04-21 07:55:00|281.07|278.77|281.07|278.77|281.28|278.98|281.07|278.77|14
1650527710000|2022-04-21 07:55:10|281.08|278.78|281.04|278.74|281.28|278.98|281.03|278.73|18
1650527720000|2022-04-21 07:55:20|281.06|278.76|281.23|278.93|281.24|278.94|281.05|278.75|12
1650527730000|2022-04-21 07:55:30|281.24|278.94|281.41|279.11|281.43|279.13|281.24|278.94|11
1650527740000|2022-04-21 07:55:40|281.42|279.12|281.5|279.2|281.51|279.21|281.42|279.12|15
1650527750000|2022-04-21 07:55:50|281.48|279.18|281.41|279.11|281.5|279.2|281.4|279.1|13
1650527760000|2022-04-21 07:56:00|281.33|279.03|281.22|278.92|281.33|279.03|281.22|278.92|9
1650527780000|2022-04-21 07:56:20|281.2|278.9|281.03|278.73|281.2|278.9|281.03|278.73|5
1650527790000|2022-04-21 07:56:30|281.11|278.81|281.11|278.81|281.12|278.82|281.09|278.79|10
1650527800000|2022-04-21 07:56:40|281.1|278.8|281.29|278.99|281.29|278.99|281.1|278.8|13
1650527810000|2022-04-21 07:56:50|281.28|278.98|281.45|279.15|281.45|279.15|281.28|278.98|10
1650527820000|2022-04-21 07:57:00|281.49|279.19|281.5|279.2|281.52|279.22|281.46|279.16|11
1650527830000|2022-04-21 07:57:10|281.48|279.18|281.75|279.45|281.75|279.45|281.47|279.17|15
1650527840000|2022-04-21 07:57:20|281.77|279.47|281.69|279.39|281.86|279.56|281.6|279.3|28
1650527850000|2022-04-21 07:57:30|281.7|279.4|281.75|279.45|281.78|279.48|281.7|279.4|11
1650697200000|2022-04-23 07:00:00|243.71|241.41|243.7|241.4|243.71|241.41|243.7|241.4|2
1650697210000|2022-04-23 07:00:10|243.71|241.41|243.74|241.44|243.74|241.44|243.71|241.41|4
1650697220000|2022-04-23 07:00:20|243.75|241.45|243.75|241.45|243.75|241.45|243.74|241.44|3
1650697230000|2022-04-23 07:00:30|243.72|241.42|243.75|241.45|243.75|241.45|243.72|241.42|4
1650697240000|2022-04-23 07:00:40|243.72|241.42|243.72|241.42|243.75|241.45|243.72|241.42|5
1650697260000|2022-04-23 07:01:00|243.69|241.39|243.71|241.41|243.71|241.41|243.69|241.39|6
1650697270000|2022-04-23 07:01:10|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|4
1650697280000|2022-04-23 07:01:20|243.73|241.43|243.74|241.44|243.74|241.44|243.72|241.42|3
1650697290000|2022-04-23 07:01:30|243.72|241.42|243.73|241.43|243.73|241.43|243.72|241.42|4
1650697300000|2022-04-23 07:01:40|243.76|241.46|243.73|241.43|243.76|241.46|243.73|241.43|3
1650697310000|2022-04-23 07:01:50|243.72|241.42|243.72|241.42|243.75|241.45|243.72|241.42|5
1650697320000|2022-04-23 07:02:00|243.73|241.43|243.84|241.54|243.84|241.54|243.73|241.43|4
1650697330000|2022-04-23 07:02:10|243.8|241.5|243.79|241.49|243.81|241.51|243.79|241.49|4
1650697340000|2022-04-23 07:02:20|243.78|241.48|243.58|241.28|243.78|241.48|243.58|241.28|9
1650697350000|2022-04-23 07:02:30|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1650697360000|2022-04-23 07:02:40|243.58|241.28|243.58|241.28|243.58|241.28|243.57|241.27|5
1650697370000|2022-04-23 07:02:50|243.57|241.27|243.62|241.32|243.62|241.32|243.57|241.27|4
1650697380000|2022-04-23 07:03:00|243.61|241.31|243.72|241.42|243.72|241.42|243.61|241.31|6
1650697390000|2022-04-23 07:03:10|243.71|241.41|243.71|241.41|243.72|241.42|243.71|241.41|3
1650697410000|2022-04-23 07:03:30|243.7|241.4|243.7|241.4|243.71|241.41|243.7|241.4|3
1650697420000|2022-04-23 07:03:40|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1650697430000|2022-04-23 07:03:50|243.68|241.38|243.68|241.38|243.69|241.39|243.68|241.38|3
1650697440000|2022-04-23 07:04:00|243.69|241.39|243.73|241.43|243.74|241.44|243.69|241.39|4
1650697450000|2022-04-23 07:04:10|243.74|241.44|243.71|241.41|243.74|241.44|243.71|241.41|6
1650697460000|2022-04-23 07:04:20|243.7|241.4|243.71|241.41|243.71|241.41|243.69|241.39|4
1650697470000|2022-04-23 07:04:30|243.72|241.42|243.73|241.43|243.74|241.44|243.71|241.41|6
1650697480000|2022-04-23 07:04:40|243.74|241.44|243.73|241.43|243.74|241.44|243.73|241.43|2
1650697490000|2022-04-23 07:04:50|243.78|241.48|243.79|241.49|243.79|241.49|243.78|241.48|2
1650697500000|2022-04-23 07:05:00|243.8|241.5|243.89|241.59|243.89|241.59|243.8|241.5|5
1650697510000|2022-04-23 07:05:10|243.9|241.6|243.92|241.62|243.92|241.62|243.89|241.59|4
1650697530000|2022-04-23 07:05:30|243.9|241.6|243.86|241.56|243.9|241.6|243.85|241.55|5
1650697540000|2022-04-23 07:05:40|243.87|241.57|243.85|241.55|243.87|241.57|243.85|241.55|2
1650697550000|2022-04-23 07:05:50|243.86|241.56|243.86|241.56|243.86|241.56|243.85|241.55|7
1650697560000|2022-04-23 07:06:00|243.85|241.55|243.85|241.55|243.86|241.56|243.85|241.55|5
1650697570000|2022-04-23 07:06:10|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650697580000|2022-04-23 07:06:20|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650697590000|2022-04-23 07:06:30|243.88|241.58|243.85|241.55|243.88|241.58|243.85|241.55|3
1650697600000|2022-04-23 07:06:40|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650697610000|2022-04-23 07:06:50|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650697620000|2022-04-23 07:07:00|243.88|241.58|243.85|241.55|243.88|241.58|243.85|241.55|2
1650697630000|2022-04-23 07:07:10|243.86|241.56|243.88|241.58|243.88|241.58|243.85|241.55|4
1650697640000|2022-04-23 07:07:20|243.87|241.57|243.88|241.58|243.88|241.58|243.86|241.56|4
1650697650000|2022-04-23 07:07:30|243.87|241.57|243.87|241.57|243.88|241.58|243.86|241.56|7
1650697660000|2022-04-23 07:07:40|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650697670000|2022-04-23 07:07:50|243.85|241.55|243.86|241.56|243.88|241.58|243.85|241.55|3
1650697680000|2022-04-23 07:08:00|243.85|241.55|243.74|241.44|243.85|241.55|243.72|241.42|5
1650697690000|2022-04-23 07:08:10|243.73|241.43|243.71|241.41|243.73|241.43|243.71|241.41|2
1650697700000|2022-04-23 07:08:20|243.67|241.37|243.67|241.37|243.67|241.37|243.67|241.37|1
1650697710000|2022-04-23 07:08:30|243.65|241.35|243.58|241.28|243.65|241.35|243.58|241.28|6
1650697720000|2022-04-23 07:08:40|243.59|241.29|243.57|241.27|243.59|241.29|243.56|241.26|7
1650697730000|2022-04-23 07:08:50|243.58|241.28|243.59|241.29|243.6|241.3|243.58|241.28|7
1650697740000|2022-04-23 07:09:00|243.58|241.28|243.51|241.21|243.59|241.29|243.51|241.21|7
1650697750000|2022-04-23 07:09:10|243.5|241.2|243.5|241.2|243.5|241.2|243.5|241.2|1
1650697780000|2022-04-23 07:09:40|243.51|241.21|243.52|241.22|243.52|241.22|243.51|241.21|2
1650697790000|2022-04-23 07:09:50|243.53|241.23|243.53|241.23|243.53|241.23|243.52|241.22|3
1650697800000|2022-04-23 07:10:00|243.52|241.22|243.51|241.21|243.53|241.23|243.51|241.21|4
1650697810000|2022-04-23 07:10:10|243.5|241.2|243.5|241.2|243.5|241.2|243.5|241.2|1
1650697820000|2022-04-23 07:10:20|243.51|241.21|243.59|241.29|243.6|241.3|243.51|241.21|7
1650697830000|2022-04-23 07:10:30|243.57|241.27|243.5|241.2|243.59|241.29|243.48|241.18|11
1650697840000|2022-04-23 07:10:40|243.49|241.19|243.5|241.2|243.5|241.2|243.48|241.18|4
1650697860000|2022-04-23 07:11:00|243.51|241.21|243.49|241.19|243.51|241.21|243.48|241.18|8
1650697870000|2022-04-23 07:11:10|243.5|241.2|243.51|241.21|243.52|241.22|243.49|241.19|4
1650697880000|2022-04-23 07:11:20|243.49|241.19|243.55|241.25|243.55|241.25|243.49|241.19|5
1650697890000|2022-04-23 07:11:30|243.54|241.24|243.55|241.25|243.55|241.25|243.54|241.24|2
1650697910000|2022-04-23 07:11:50|243.56|241.26|243.55|241.25|243.56|241.26|243.54|241.24|6
1650697920000|2022-04-23 07:12:00|243.56|241.26|243.43|241.13|243.56|241.26|243.43|241.13|10
1650697930000|2022-04-23 07:12:10|243.44|241.14|243.49|241.19|243.49|241.19|243.44|241.14|3
1650697940000|2022-04-23 07:12:20|243.48|241.18|243.57|241.27|243.58|241.28|243.48|241.18|4
1650697950000|2022-04-23 07:12:30|243.56|241.26|243.6|241.3|243.65|241.35|243.56|241.26|13
1650697960000|2022-04-23 07:12:40|243.62|241.32|243.6|241.3|243.62|241.32|243.6|241.3|7
1650697970000|2022-04-23 07:12:50|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1650697980000|2022-04-23 07:13:00|243.62|241.32|243.6|241.3|243.65|241.35|243.6|241.3|8
1650697990000|2022-04-23 07:13:10|243.59|241.29|243.59|241.29|243.61|241.31|243.59|241.29|5
1650698000000|2022-04-23 07:13:20|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1650698010000|2022-04-23 07:13:30|243.6|241.3|243.54|241.24|243.6|241.3|243.54|241.24|2
1650698020000|2022-04-23 07:13:40|243.6|241.3|243.44|241.14|243.6|241.3|243.43|241.13|9
1650698030000|2022-04-23 07:13:50|243.41|241.11|243.42|241.12|243.42|241.12|243.41|241.11|2
1650698040000|2022-04-23 07:14:00|243.43|241.13|243.52|241.22|243.52|241.22|243.43|241.13|9
1650698050000|2022-04-23 07:14:10|243.53|241.23|243.52|241.22|243.55|241.25|243.52|241.22|8
1650698060000|2022-04-23 07:14:20|243.51|241.21|243.47|241.17|243.52|241.22|243.45|241.15|11
1650698070000|2022-04-23 07:14:30|243.45|241.15|243.56|241.26|243.57|241.27|243.45|241.15|10
1650698080000|2022-04-23 07:14:40|243.55|241.25|243.55|241.25|243.55|241.25|243.55|241.25|1
1650698090000|2022-04-23 07:14:50|243.58|241.28|243.58|241.28|243.59|241.29|243.52|241.22|10
1650698100000|2022-04-23 07:15:00|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1650698110000|2022-04-23 07:15:10|243.6|241.3|243.6|241.3|243.61|241.31|243.58|241.28|11
1650698120000|2022-04-23 07:15:20|243.59|241.29|243.59|241.29|243.61|241.31|243.59|241.29|4
1650698130000|2022-04-23 07:15:30|243.58|241.28|243.6|241.3|243.6|241.3|243.58|241.28|3
1650698140000|2022-04-23 07:15:40|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1650698150000|2022-04-23 07:15:50|243.6|241.3|243.59|241.29|243.6|241.3|243.59|241.29|2
1650698160000|2022-04-23 07:16:00|243.56|241.26|243.6|241.3|243.61|241.31|243.51|241.21|11
1650698180000|2022-04-23 07:16:20|243.59|241.29|243.57|241.27|243.59|241.29|243.56|241.26|7
1650698190000|2022-04-23 07:16:30|243.52|241.22|243.49|241.19|243.52|241.22|243.49|241.19|4
1650698200000|2022-04-23 07:16:40|243.48|241.18|243.48|241.18|243.49|241.19|243.48|241.18|3
1650698210000|2022-04-23 07:16:50|243.49|241.19|243.5|241.2|243.5|241.2|243.49|241.19|2
1650698220000|2022-04-23 07:17:00|243.47|241.17|243.42|241.12|243.48|241.18|243.42|241.12|9
1650698230000|2022-04-23 07:17:10|243.44|241.14|243.44|241.14|243.44|241.14|243.42|241.12|5
1650698240000|2022-04-23 07:17:20|243.43|241.13|243.42|241.12|243.43|241.13|243.42|241.12|2
1650698250000|2022-04-23 07:17:30|243.44|241.14|243.33|241.03|243.44|241.14|243.33|241.03|13
1650698260000|2022-04-23 07:17:40|243.32|241.02|243.34|241.04|243.35|241.05|243.32|241.02|5
1650698270000|2022-04-23 07:17:50|243.33|241.03|243.02|240.72|243.33|241.03|243.02|240.72|9
1650698280000|2022-04-23 07:18:00|243.03|240.73|242.91|240.61|243.03|240.73|242.91|240.61|7
1650698290000|2022-04-23 07:18:10|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650698300000|2022-04-23 07:18:20|242.91|240.61|242.97|240.67|242.97|240.67|242.9|240.6|7
1650698310000|2022-04-23 07:18:30|242.98|240.68|242.99|240.69|243|240.7|242.97|240.67|8
1650698320000|2022-04-23 07:18:40|243|240.7|242.99|240.69|243|240.7|242.99|240.69|2
1650698340000|2022-04-23 07:19:00|243|240.7|242.99|240.69|243|240.7|242.99|240.69|4
1650698360000|2022-04-23 07:19:20|243|240.7|243.23|240.93|243.23|240.93|243|240.7|5
1650698370000|2022-04-23 07:19:30|243.22|240.92|243.24|240.94|243.24|240.94|243.21|240.91|4
1650698380000|2022-04-23 07:19:40|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650698390000|2022-04-23 07:19:50|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650698400000|2022-04-23 07:20:00|243.33|241.03|243.35|241.05|243.35|241.05|243.32|241.02|9
1650698410000|2022-04-23 07:20:10|243.34|241.04|243.41|241.11|243.41|241.11|243.34|241.04|7
1650698420000|2022-04-23 07:20:20|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1650698430000|2022-04-23 07:20:30|243.48|241.18|243.44|241.14|243.48|241.18|243.44|241.14|2
1650698450000|2022-04-23 07:20:50|243.43|241.13|243.4|241.1|243.43|241.13|243.4|241.1|5
1650698460000|2022-04-23 07:21:00|243.39|241.09|243.32|241.02|243.39|241.09|243.31|241.01|6
1650698470000|2022-04-23 07:21:10|243.31|241.01|243.34|241.04|243.34|241.04|243.31|241.01|3
1650698490000|2022-04-23 07:21:30|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1650698510000|2022-04-23 07:21:50|243.35|241.05|243.35|241.05|243.36|241.06|243.35|241.05|3
1650698520000|2022-04-23 07:22:00|243.36|241.06|243.35|241.05|243.36|241.06|243.35|241.05|2
1650698530000|2022-04-23 07:22:10|243.34|241.04|243.24|240.94|243.34|241.04|243.23|240.93|7
1650698540000|2022-04-23 07:22:20|243.22|240.92|243.24|240.94|243.27|240.97|243.22|240.92|11
1650698550000|2022-04-23 07:22:30|243.23|240.93|243.22|240.92|243.24|240.94|243.22|240.92|3
1650698560000|2022-04-23 07:22:40|243.23|240.93|243.25|240.95|243.27|240.97|243.23|240.93|4
1650698580000|2022-04-23 07:23:00|243.27|240.97|243.27|240.97|243.27|240.97|243.25|240.95|3
1650698590000|2022-04-23 07:23:10|243.26|240.96|243.28|240.98|243.32|241.02|243.26|240.96|9
1650698600000|2022-04-23 07:23:20|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1650698610000|2022-04-23 07:23:30|243.3|241|243.28|240.98|243.3|241|243.28|240.98|3
1650698620000|2022-04-23 07:23:40|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1650698630000|2022-04-23 07:23:50|243.27|240.97|243.27|240.97|243.27|240.97|243.24|240.94|5
1650698640000|2022-04-23 07:24:00|243.26|240.96|243.27|240.97|243.27|240.97|243.26|240.96|2
1650698650000|2022-04-23 07:24:10|243.31|241.01|243.32|241.02|243.32|241.02|243.31|241.01|2
1650698670000|2022-04-23 07:24:30|243.31|241.01|243.09|240.79|243.32|241.02|243.08|240.78|10
1650698680000|2022-04-23 07:24:40|243.11|240.81|243.09|240.79|243.11|240.81|243.09|240.79|5
1650698690000|2022-04-23 07:24:50|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1650698700000|2022-04-23 07:25:00|243.04|240.74|243.01|240.71|243.04|240.74|243.01|240.71|4
1650698710000|2022-04-23 07:25:10|243|240.7|243|240.7|243.02|240.72|243|240.7|5
1650698730000|2022-04-23 07:25:30|243.02|240.72|243.01|240.71|243.02|240.72|243.01|240.71|2
1650698740000|2022-04-23 07:25:40|243.02|240.72|243|240.7|243.03|240.73|243|240.7|5
1650698750000|2022-04-23 07:25:50|243.01|240.71|243.01|240.71|243.01|240.71|242.96|240.66|3
1650698760000|2022-04-23 07:26:00|243.03|240.73|243.02|240.72|243.03|240.73|243.01|240.71|4
1650698770000|2022-04-23 07:26:10|243.01|240.71|242.96|240.66|243.02|240.72|242.96|240.66|6
1650698800000|2022-04-23 07:26:40|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|2
1650698820000|2022-04-23 07:27:00|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650698830000|2022-04-23 07:27:10|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|2
1650698840000|2022-04-23 07:27:20|242.96|240.66|242.96|240.66|242.96|240.66|242.93|240.63|3
1650698850000|2022-04-23 07:27:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650698860000|2022-04-23 07:27:40|242.97|240.67|242.98|240.68|242.98|240.68|242.97|240.67|4
1650698870000|2022-04-23 07:27:50|243|240.7|242.99|240.69|243|240.7|242.99|240.69|2
1650698880000|2022-04-23 07:28:00|243|240.7|243|240.7|243|240.7|243|240.7|1
1650698890000|2022-04-23 07:28:10|242.99|240.69|242.96|240.66|243|240.7|242.96|240.66|4
1650698900000|2022-04-23 07:28:20|242.97|240.67|242.9|240.6|242.97|240.67|242.9|240.6|3
1650698910000|2022-04-23 07:28:30|242.89|240.59|242.91|240.61|242.91|240.61|242.89|240.59|3
1650698920000|2022-04-23 07:28:40|242.94|240.64|242.86|240.56|242.94|240.64|242.86|240.56|6
1650698930000|2022-04-23 07:28:50|242.87|240.57|242.85|240.55|242.9|240.6|242.85|240.55|10
1650698940000|2022-04-23 07:29:00|242.84|240.54|242.78|240.48|242.85|240.55|242.78|240.48|7
1650698950000|2022-04-23 07:29:10|242.79|240.49|242.79|240.49|242.79|240.49|242.78|240.48|5
1650698960000|2022-04-23 07:29:20|242.83|240.53|242.87|240.57|242.87|240.57|242.83|240.53|4
1650698970000|2022-04-23 07:29:30|242.88|240.58|242.9|240.6|242.92|240.62|242.87|240.57|7
1650698980000|2022-04-23 07:29:40|242.91|240.61|242.93|240.63|242.93|240.63|242.91|240.61|2
1650698990000|2022-04-23 07:29:50|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650699000000|2022-04-23 07:30:00|242.95|240.65|242.99|240.69|242.99|240.69|242.91|240.61|5
1650699010000|2022-04-23 07:30:10|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1650699020000|2022-04-23 07:30:20|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650699030000|2022-04-23 07:30:30|242.99|240.69|242.99|240.69|242.99|240.69|242.99|240.69|1
1650699050000|2022-04-23 07:30:50|243|240.7|243.04|240.74|243.04|240.74|242.99|240.69|5
1650699060000|2022-04-23 07:31:00|243.07|240.77|243|240.7|243.08|240.78|243|240.7|5
1650699070000|2022-04-23 07:31:10|243.01|240.71|243|240.7|243.01|240.71|243|240.7|4
1650699080000|2022-04-23 07:31:20|243.01|240.71|243|240.7|243.01|240.71|243|240.7|2
1650699090000|2022-04-23 07:31:30|242.96|240.66|242.91|240.61|242.96|240.66|242.91|240.61|7
1650699100000|2022-04-23 07:31:40|242.92|240.62|242.82|240.52|242.92|240.62|242.82|240.52|5
1650699110000|2022-04-23 07:31:50|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|5
1650699120000|2022-04-23 07:32:00|242.8|240.5|242.85|240.55|242.85|240.55|242.79|240.49|7
1650699130000|2022-04-23 07:32:10|242.81|240.51|242.86|240.56|242.86|240.56|242.81|240.51|3
1650699140000|2022-04-23 07:32:20|242.85|240.55|242.93|240.63|242.93|240.63|242.85|240.55|7
1650699150000|2022-04-23 07:32:30|242.92|240.62|242.93|240.63|242.93|240.63|242.92|240.62|2
1650699180000|2022-04-23 07:33:00|242.91|240.61|242.91|240.61|242.92|240.62|242.91|240.61|3
1650699200000|2022-04-23 07:33:20|242.89|240.59|242.84|240.54|242.89|240.59|242.84|240.54|3
1650699210000|2022-04-23 07:33:30|242.85|240.55|242.81|240.51|242.85|240.55|242.81|240.51|6
1650699220000|2022-04-23 07:33:40|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650699230000|2022-04-23 07:33:50|242.81|240.51|242.84|240.54|242.84|240.54|242.81|240.51|4
1650699240000|2022-04-23 07:34:00|242.83|240.53|242.83|240.53|242.84|240.54|242.82|240.52|4
1650699250000|2022-04-23 07:34:10|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650699260000|2022-04-23 07:34:20|242.84|240.54|242.82|240.52|242.84|240.54|242.82|240.52|5
1650699280000|2022-04-23 07:34:40|242.84|240.54|242.84|240.54|242.84|240.54|242.82|240.52|4
1650699290000|2022-04-23 07:34:50|242.83|240.53|242.82|240.52|242.83|240.53|242.82|240.52|4
1650699300000|2022-04-23 07:35:00|242.83|240.53|242.82|240.52|242.83|240.53|242.82|240.52|2
1650699310000|2022-04-23 07:35:10|242.83|240.53|242.82|240.52|242.83|240.53|242.82|240.52|2
1650699330000|2022-04-23 07:35:30|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1650699350000|2022-04-23 07:35:50|242.84|240.54|242.88|240.58|242.88|240.58|242.83|240.53|6
1650699360000|2022-04-23 07:36:00|242.87|240.57|242.86|240.56|242.87|240.57|242.84|240.54|10
1650699370000|2022-04-23 07:36:10|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650699380000|2022-04-23 07:36:20|242.83|240.53|242.82|240.52|242.83|240.53|242.82|240.52|4
1650699390000|2022-04-23 07:36:30|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1650699410000|2022-04-23 07:36:50|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650699420000|2022-04-23 07:37:00|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650699430000|2022-04-23 07:37:10|242.85|240.55|242.75|240.45|242.85|240.55|242.73|240.43|8
1650699440000|2022-04-23 07:37:20|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1650699460000|2022-04-23 07:37:40|242.75|240.45|242.76|240.46|242.76|240.46|242.75|240.45|2
1650699480000|2022-04-23 07:38:00|242.75|240.45|242.75|240.45|242.76|240.46|242.75|240.45|3
1650699490000|2022-04-23 07:38:10|242.74|240.44|242.7|240.4|242.74|240.44|242.7|240.4|8
1650699500000|2022-04-23 07:38:20|242.69|240.39|242.7|240.4|242.7|240.4|242.69|240.39|2
1650699510000|2022-04-23 07:38:30|242.63|240.33|242.63|240.33|242.63|240.33|242.61|240.31|6
1650699520000|2022-04-23 07:38:40|242.62|240.32|242.61|240.31|242.62|240.32|242.6|240.3|3
1650699530000|2022-04-23 07:38:50|242.63|240.33|242.64|240.34|242.64|240.34|242.63|240.33|2
1650699540000|2022-04-23 07:39:00|242.63|240.33|242.64|240.34|242.64|240.34|242.63|240.33|4
1650699550000|2022-04-23 07:39:10|242.63|240.33|242.58|240.28|242.63|240.33|242.56|240.26|7
1650699610000|2022-04-23 07:40:10|242.59|240.29|242.58|240.28|242.59|240.29|242.57|240.27|3
1650699620000|2022-04-23 07:40:20|242.57|240.27|242.57|240.27|242.58|240.28|242.57|240.27|3
1650699630000|2022-04-23 07:40:30|242.56|240.26|242.56|240.26|242.56|240.26|242.55|240.25|3
1650699640000|2022-04-23 07:40:40|242.55|240.25|242.55|240.25|242.57|240.27|242.55|240.25|5
1650699650000|2022-04-23 07:40:50|242.56|240.26|242.57|240.27|242.57|240.27|242.56|240.26|4
1650699660000|2022-04-23 07:41:00|242.56|240.26|242.58|240.28|242.58|240.28|242.55|240.25|9
1650699670000|2022-04-23 07:41:10|242.57|240.27|242.57|240.27|242.58|240.28|242.57|240.27|3
1650699680000|2022-04-23 07:41:20|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1650699690000|2022-04-23 07:41:30|242.59|240.29|242.59|240.29|242.59|240.29|242.59|240.29|1
1650699710000|2022-04-23 07:41:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650699720000|2022-04-23 07:42:00|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1650699730000|2022-04-23 07:42:10|242.59|240.29|242.61|240.31|242.61|240.31|242.59|240.29|2
1650699760000|2022-04-23 07:42:40|242.6|240.3|242.58|240.28|242.6|240.3|242.58|240.28|2
1650699770000|2022-04-23 07:42:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650699810000|2022-04-23 07:43:30|242.61|240.31|242.64|240.34|242.64|240.34|242.61|240.31|3
1650699820000|2022-04-23 07:43:40|242.69|240.39|242.7|240.4|242.71|240.41|242.69|240.39|6
1650699860000|2022-04-23 07:44:20|242.69|240.39|242.66|240.36|242.69|240.39|242.66|240.36|4
1650699870000|2022-04-23 07:44:30|242.68|240.38|242.65|240.35|242.68|240.38|242.65|240.35|4
1650699880000|2022-04-23 07:44:40|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1650699890000|2022-04-23 07:44:50|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1650699900000|2022-04-23 07:45:00|242.68|240.38|242.71|240.41|242.71|240.41|242.68|240.38|2
1650699910000|2022-04-23 07:45:10|242.7|240.4|242.72|240.42|242.72|240.42|242.65|240.35|11
1650699920000|2022-04-23 07:45:20|242.73|240.43|242.78|240.48|242.78|240.48|242.73|240.43|4
1650699930000|2022-04-23 07:45:30|242.8|240.5|242.8|240.5|242.8|240.5|242.78|240.48|3
1650699940000|2022-04-23 07:45:40|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1650699950000|2022-04-23 07:45:50|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650699960000|2022-04-23 07:46:00|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650699970000|2022-04-23 07:46:10|242.81|240.51|242.89|240.59|242.89|240.59|242.8|240.5|12
1650699980000|2022-04-23 07:46:20|242.92|240.62|242.93|240.63|242.93|240.63|242.92|240.62|2
1650699990000|2022-04-23 07:46:30|242.92|240.62|242.93|240.63|242.93|240.63|242.92|240.62|2
1650700000000|2022-04-23 07:46:40|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1650700010000|2022-04-23 07:46:50|242.87|240.57|242.85|240.55|242.87|240.57|242.85|240.55|3
1650700020000|2022-04-23 07:47:00|242.82|240.52|242.83|240.53|242.85|240.55|242.81|240.51|7
1650700030000|2022-04-23 07:47:10|242.84|240.54|242.75|240.45|242.84|240.54|242.75|240.45|11
1650700040000|2022-04-23 07:47:20|242.76|240.46|242.74|240.44|242.76|240.46|242.74|240.44|7
1650700050000|2022-04-23 07:47:30|242.73|240.43|242.74|240.44|242.74|240.44|242.73|240.43|2
1650700060000|2022-04-23 07:47:40|242.75|240.45|242.75|240.45|242.76|240.46|242.74|240.44|4
1650700070000|2022-04-23 07:47:50|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1650700080000|2022-04-23 07:48:00|242.74|240.44|242.71|240.41|242.75|240.45|242.67|240.37|10
1650700090000|2022-04-23 07:48:10|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1650700110000|2022-04-23 07:48:30|242.73|240.43|242.72|240.42|242.73|240.43|242.71|240.41|6
1650700120000|2022-04-23 07:48:40|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1650700130000|2022-04-23 07:48:50|242.72|240.42|242.71|240.41|242.72|240.42|242.7|240.4|3
1650700140000|2022-04-23 07:49:00|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650700150000|2022-04-23 07:49:10|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1650700160000|2022-04-23 07:49:20|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1650700170000|2022-04-23 07:49:30|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1650700190000|2022-04-23 07:49:50|242.79|240.49|242.82|240.52|242.82|240.52|242.79|240.49|4
1650700200000|2022-04-23 07:50:00|242.88|240.58|242.95|240.65|242.95|240.65|242.88|240.58|7
1650700210000|2022-04-23 07:50:10|242.94|240.64|242.99|240.69|242.99|240.69|242.94|240.64|2
1650700230000|2022-04-23 07:50:30|242.96|240.66|242.91|240.61|242.96|240.66|242.9|240.6|13
1650700240000|2022-04-23 07:50:40|242.92|240.62|242.91|240.61|242.92|240.62|242.91|240.61|2
1650700250000|2022-04-23 07:50:50|242.93|240.63|242.9|240.6|242.93|240.63|242.9|240.6|4
1650700260000|2022-04-23 07:51:00|242.88|240.58|242.85|240.55|242.88|240.58|242.85|240.55|2
1650700270000|2022-04-23 07:51:10|242.88|240.58|242.88|240.58|242.88|240.58|242.87|240.57|3
1650700290000|2022-04-23 07:51:30|242.87|240.57|242.96|240.66|242.96|240.66|242.87|240.57|5
1650700300000|2022-04-23 07:51:40|243.01|240.71|242.92|240.62|243.01|240.71|242.92|240.62|7
1650700310000|2022-04-23 07:51:50|242.91|240.61|242.81|240.51|242.91|240.61|242.8|240.5|10
1650700320000|2022-04-23 07:52:00|242.8|240.5|242.76|240.46|242.81|240.51|242.76|240.46|7
1650700330000|2022-04-23 07:52:10|242.73|240.43|242.77|240.47|242.79|240.49|242.73|240.43|5
1650700340000|2022-04-23 07:52:20|242.78|240.48|242.79|240.49|242.79|240.49|242.77|240.47|4
1650700350000|2022-04-23 07:52:30|242.78|240.48|242.72|240.42|242.78|240.48|242.72|240.42|4
1650700360000|2022-04-23 07:52:40|242.74|240.44|242.75|240.45|242.75|240.45|242.74|240.44|2
1650700370000|2022-04-23 07:52:50|242.8|240.5|242.81|240.51|242.82|240.52|242.8|240.5|6
1650700380000|2022-04-23 07:53:00|242.82|240.52|242.84|240.54|242.84|240.54|242.82|240.52|3
1650700390000|2022-04-23 07:53:10|242.85|240.55|242.83|240.53|242.86|240.56|242.83|240.53|4
1650700400000|2022-04-23 07:53:20|242.84|240.54|242.84|240.54|242.84|240.54|242.84|240.54|1
1650700410000|2022-04-23 07:53:30|242.86|240.56|242.86|240.56|242.86|240.56|242.84|240.54|8
1650700430000|2022-04-23 07:53:50|242.85|240.55|242.86|240.56|242.86|240.56|242.85|240.55|2
1650700440000|2022-04-23 07:54:00|242.85|240.55|242.86|240.56|242.87|240.57|242.85|240.55|4
1650700450000|2022-04-23 07:54:10|242.87|240.57|242.9|240.6|242.9|240.6|242.86|240.56|6
1650700460000|2022-04-23 07:54:20|242.91|240.61|242.88|240.58|242.91|240.61|242.88|240.58|4
1650700480000|2022-04-23 07:54:40|242.87|240.57|242.89|240.59|242.89|240.59|242.87|240.57|2
1650700500000|2022-04-23 07:55:00|242.88|240.58|242.84|240.54|242.89|240.59|242.79|240.49|13
1650700520000|2022-04-23 07:55:20|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650700540000|2022-04-23 07:55:40|242.84|240.54|242.86|240.56|242.87|240.57|242.84|240.54|6
1650700550000|2022-04-23 07:55:50|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1650700590000|2022-04-23 07:56:30|242.9|240.6|242.94|240.64|242.94|240.64|242.9|240.6|3
1650700600000|2022-04-23 07:56:40|242.93|240.63|242.87|240.57|242.93|240.63|242.86|240.56|6
1650700620000|2022-04-23 07:57:00|242.86|240.56|242.9|240.6|242.9|240.6|242.86|240.56|4
1650700630000|2022-04-23 07:57:10|242.92|240.62|242.9|240.6|242.95|240.65|242.9|240.6|6
1650700640000|2022-04-23 07:57:20|242.91|240.61|242.94|240.64|242.95|240.65|242.91|240.61|4
1650700650000|2022-04-23 07:57:30|242.95|240.65|242.96|240.66|242.97|240.67|242.95|240.65|4
1650700660000|2022-04-23 07:57:40|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650700670000|2022-04-23 07:57:50|242.96|240.66|242.93|240.63|242.96|240.66|242.93|240.63|4
1650700680000|2022-04-23 07:58:00|242.92|240.62|242.89|240.59|242.92|240.62|242.89|240.59|3
1650700690000|2022-04-23 07:58:10|242.81|240.51|242.91|240.61|242.91|240.61|242.81|240.51|3
1650700700000|2022-04-23 07:58:20|242.92|240.62|242.91|240.61|242.92|240.62|242.91|240.61|2
1650700730000|2022-04-23 07:58:50|242.93|240.63|242.97|240.67|242.97|240.67|242.93|240.63|2
1650700750000|2022-04-23 07:59:10|242.98|240.68|243.04|240.74|243.04|240.74|242.98|240.68|5
1650700760000|2022-04-23 07:59:20|243.2|240.9|243.27|240.97|243.27|240.97|243.2|240.9|4
1650700770000|2022-04-23 07:59:30|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1650700780000|2022-04-23 07:59:40|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1650700790000|2022-04-23 07:59:50|243.29|240.99|243.33|241.03|243.33|241.03|243.26|240.96|6
1650700800000|2022-04-23 08:00:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1650700830000|2022-04-23 08:00:30|243.36|241.06|243.36|241.06|243.36|241.06|243.32|241.02|7
1650700840000|2022-04-23 08:00:40|243.33|241.03|243.34|241.04|243.34|241.04|243.33|241.03|2
1650700850000|2022-04-23 08:00:50|243.33|241.03|243.34|241.04|243.34|241.04|243.33|241.03|2
1650700860000|2022-04-23 08:01:00|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1650700890000|2022-04-23 08:01:30|243.34|241.04|243.27|240.97|243.34|241.04|243.27|240.97|4
1650700900000|2022-04-23 08:01:40|243.12|240.82|243.09|240.79|243.13|240.83|243.08|240.78|14
1650700910000|2022-04-23 08:01:50|243.08|240.78|243.08|240.78|243.09|240.79|243.08|240.78|5
1650700920000|2022-04-23 08:02:00|243.02|240.72|242.96|240.66|243.02|240.72|242.96|240.66|5
1650700930000|2022-04-23 08:02:10|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650700940000|2022-04-23 08:02:20|242.96|240.66|243.25|240.95|243.31|241.01|242.96|240.66|12
1650700950000|2022-04-23 08:02:30|243.24|240.94|243.22|240.92|243.24|240.94|243.22|240.92|4
1650700960000|2022-04-23 08:02:40|243.26|240.96|243.35|241.05|243.35|241.05|243.26|240.96|4
1650700970000|2022-04-23 08:02:50|243.36|241.06|243.36|241.06|243.36|241.06|243.35|241.05|3
1650700980000|2022-04-23 08:03:00|243.35|241.05|243.34|241.04|243.36|241.06|243.34|241.04|4
1650700990000|2022-04-23 08:03:10|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1650701000000|2022-04-23 08:03:20|243.36|241.06|243.43|241.13|243.43|241.13|243.35|241.05|8
1650701010000|2022-04-23 08:03:30|243.45|241.15|243.4|241.1|243.47|241.17|243.4|241.1|9
1650701020000|2022-04-23 08:03:40|243.38|241.08|243.4|241.1|243.4|241.1|243.38|241.08|2
1650701040000|2022-04-23 08:04:00|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650701050000|2022-04-23 08:04:10|243.4|241.1|243.35|241.05|243.4|241.1|243.34|241.04|6
1650701070000|2022-04-23 08:04:30|243.34|241.04|243.32|241.02|243.34|241.04|243.32|241.02|3
1650701080000|2022-04-23 08:04:40|243.33|241.03|243.35|241.05|243.35|241.05|243.33|241.03|2
1650701100000|2022-04-23 08:05:00|243.36|241.06|243.36|241.06|243.36|241.06|243.36|241.06|1
1650701110000|2022-04-23 08:05:10|243.34|241.04|243.33|241.03|243.34|241.04|243.33|241.03|2
1650701120000|2022-04-23 08:05:20|243.32|241.02|243.24|240.94|243.33|241.03|243.24|240.94|9
1650701130000|2022-04-23 08:05:30|243.25|240.95|243.1|240.8|243.26|240.96|243.1|240.8|4
1650701140000|2022-04-23 08:05:40|243.09|240.79|242.95|240.65|243.09|240.79|242.95|240.65|10
1650701150000|2022-04-23 08:05:50|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650701160000|2022-04-23 08:06:00|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650701170000|2022-04-23 08:06:10|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1650701180000|2022-04-23 08:06:20|242.91|240.61|242.89|240.59|242.91|240.61|242.88|240.58|4
1650701190000|2022-04-23 08:06:30|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650701200000|2022-04-23 08:06:40|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1650701210000|2022-04-23 08:06:50|242.86|240.56|242.87|240.57|242.88|240.58|242.86|240.56|4
1650701220000|2022-04-23 08:07:00|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650701230000|2022-04-23 08:07:10|242.87|240.57|242.82|240.52|242.87|240.57|242.79|240.49|10
1650701240000|2022-04-23 08:07:20|242.8|240.5|242.75|240.45|242.8|240.5|242.74|240.44|12
1650701260000|2022-04-23 08:07:40|242.72|240.42|242.8|240.5|242.8|240.5|242.72|240.42|7
1650701270000|2022-04-23 08:07:50|242.81|240.51|242.81|240.51|242.81|240.51|242.81|240.51|1
1650701280000|2022-04-23 08:08:00|242.8|240.5|242.75|240.45|242.8|240.5|242.75|240.45|6
1650701290000|2022-04-23 08:08:10|242.74|240.44|242.74|240.44|242.74|240.44|242.74|240.44|1
1650701300000|2022-04-23 08:08:20|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1650701320000|2022-04-23 08:08:40|242.71|240.41|242.72|240.42|242.72|240.42|242.7|240.4|3
1650701330000|2022-04-23 08:08:50|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1650701340000|2022-04-23 08:09:00|242.74|240.44|242.84|240.54|242.84|240.54|242.74|240.44|8
1650701360000|2022-04-23 08:09:20|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|4
1650701370000|2022-04-23 08:09:30|242.78|240.48|242.8|240.5|242.8|240.5|242.78|240.48|4
1650701380000|2022-04-23 08:09:40|242.74|240.44|242.76|240.46|242.8|240.5|242.74|240.44|8
1650701390000|2022-04-23 08:09:50|242.75|240.45|242.76|240.46|242.76|240.46|242.75|240.45|2
1650701400000|2022-04-23 08:10:00|242.77|240.47|242.78|240.48|242.78|240.48|242.76|240.46|7
1650701420000|2022-04-23 08:10:20|242.76|240.46|242.74|240.44|242.78|240.48|242.71|240.41|9
1650701430000|2022-04-23 08:10:30|242.73|240.43|242.71|240.41|242.74|240.44|242.71|240.41|7
1650701440000|2022-04-23 08:10:40|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1650701450000|2022-04-23 08:10:50|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|4
1650701460000|2022-04-23 08:11:00|242.7|240.4|242.68|240.38|242.72|240.42|242.68|240.38|5
1650701470000|2022-04-23 08:11:10|242.67|240.37|242.67|240.37|242.69|240.39|242.67|240.37|7
1650701480000|2022-04-23 08:11:20|242.68|240.38|242.67|240.37|242.68|240.38|242.67|240.37|6
1650701490000|2022-04-23 08:11:30|242.68|240.38|242.69|240.39|242.69|240.39|242.67|240.37|4
1650701500000|2022-04-23 08:11:40|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1650701510000|2022-04-23 08:11:50|242.7|240.4|242.72|240.42|242.72|240.42|242.69|240.39|6
1650701520000|2022-04-23 08:12:00|242.71|240.41|242.73|240.43|242.73|240.43|242.69|240.39|5
1650701550000|2022-04-23 08:12:30|242.72|240.42|242.72|240.42|242.72|240.42|242.72|240.42|1
1650701560000|2022-04-23 08:12:40|242.71|240.41|242.72|240.42|242.72|240.42|242.64|240.34|5
1650701580000|2022-04-23 08:13:00|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1650701590000|2022-04-23 08:13:10|242.69|240.39|242.65|240.35|242.69|240.39|242.65|240.35|5
1650701600000|2022-04-23 08:13:20|242.66|240.36|242.66|240.36|242.66|240.36|242.65|240.35|3
1650701610000|2022-04-23 08:13:30|242.65|240.35|242.57|240.27|242.65|240.35|242.56|240.26|10
1650701620000|2022-04-23 08:13:40|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650701630000|2022-04-23 08:13:50|242.55|240.25|242.47|240.17|242.56|240.26|242.46|240.16|14
1650701640000|2022-04-23 08:14:00|242.45|240.15|242.43|240.13|242.45|240.15|242.37|240.07|15
1650701650000|2022-04-23 08:14:10|242.44|240.14|242.57|240.27|242.57|240.27|242.44|240.14|14
1650701660000|2022-04-23 08:14:20|242.56|240.26|242.56|240.26|242.56|240.26|242.55|240.25|3
1650701670000|2022-04-23 08:14:30|242.57|240.27|242.56|240.26|242.57|240.27|242.56|240.26|2
1650701690000|2022-04-23 08:14:50|242.55|240.25|242.48|240.18|242.55|240.25|242.48|240.18|6
1650701700000|2022-04-23 08:15:00|242.49|240.19|242.48|240.18|242.49|240.19|242.48|240.18|2
1650701710000|2022-04-23 08:15:10|242.47|240.17|242.47|240.17|242.49|240.19|242.47|240.17|3
1650701720000|2022-04-23 08:15:20|242.49|240.19|242.49|240.19|242.49|240.19|242.48|240.18|3
1650701730000|2022-04-23 08:15:30|242.5|240.2|242.83|240.53|242.83|240.53|242.5|240.2|16
1650701740000|2022-04-23 08:15:40|242.82|240.52|242.79|240.49|242.83|240.53|242.78|240.48|10
1650701750000|2022-04-23 08:15:50|242.8|240.5|242.83|240.53|242.83|240.53|242.8|240.5|5
1650701760000|2022-04-23 08:16:00|242.82|240.52|242.83|240.53|242.83|240.53|242.82|240.52|2
1650701770000|2022-04-23 08:16:10|242.82|240.52|242.83|240.53|242.83|240.53|242.81|240.51|6
1650701780000|2022-04-23 08:16:20|242.86|240.56|242.86|240.56|242.87|240.57|242.85|240.55|7
1650701790000|2022-04-23 08:16:30|242.85|240.55|242.81|240.51|242.86|240.56|242.81|240.51|4
1650701800000|2022-04-23 08:16:40|242.84|240.54|242.77|240.47|242.84|240.54|242.76|240.46|4
1650701810000|2022-04-23 08:16:50|242.8|240.5|242.77|240.47|242.8|240.5|242.77|240.47|5
1650701820000|2022-04-23 08:17:00|242.74|240.44|242.63|240.33|242.75|240.45|242.63|240.33|16
1650701840000|2022-04-23 08:17:20|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650701850000|2022-04-23 08:17:30|242.64|240.34|242.58|240.28|242.64|240.34|242.58|240.28|5
1650701860000|2022-04-23 08:17:40|242.57|240.27|242.56|240.26|242.57|240.27|242.56|240.26|2
1650701870000|2022-04-23 08:17:50|242.55|240.25|242.56|240.26|242.56|240.26|242.55|240.25|2
1650701880000|2022-04-23 08:18:00|242.57|240.27|242.55|240.25|242.57|240.27|242.55|240.25|3
1650701890000|2022-04-23 08:18:10|242.56|240.26|242.55|240.25|242.56|240.26|242.55|240.25|2
1650701910000|2022-04-23 08:18:30|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650701920000|2022-04-23 08:18:40|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1650701930000|2022-04-23 08:18:50|242.59|240.29|242.58|240.28|242.59|240.29|242.55|240.25|5
1650701940000|2022-04-23 08:19:00|242.59|240.29|242.61|240.31|242.61|240.31|242.59|240.29|3
1650701950000|2022-04-23 08:19:10|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1650701960000|2022-04-23 08:19:20|242.61|240.31|242.6|240.3|242.61|240.31|242.6|240.3|2
1650701970000|2022-04-23 08:19:30|242.61|240.31|242.6|240.3|242.61|240.31|242.58|240.28|8
1650701980000|2022-04-23 08:19:40|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1650701990000|2022-04-23 08:19:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650702000000|2022-04-23 08:20:00|242.59|240.29|242.56|240.26|242.59|240.29|242.56|240.26|9
1650702010000|2022-04-23 08:20:10|242.55|240.25|242.56|240.26|242.57|240.27|242.55|240.25|6
1650702020000|2022-04-23 08:20:20|242.54|240.24|242.56|240.26|242.56|240.26|242.54|240.24|3
1650702030000|2022-04-23 08:20:30|242.57|240.27|242.56|240.26|242.57|240.27|242.56|240.26|2
1650702040000|2022-04-23 08:20:40|242.55|240.25|242.55|240.25|242.56|240.26|242.55|240.25|3
1650702050000|2022-04-23 08:20:50|242.54|240.24|242.54|240.24|242.54|240.24|242.54|240.24|1
1650702060000|2022-04-23 08:21:00|242.55|240.25|242.54|240.24|242.55|240.25|242.54|240.24|2
1650702070000|2022-04-23 08:21:10|242.56|240.26|242.65|240.35|242.66|240.36|242.56|240.26|8
1650702080000|2022-04-23 08:21:20|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1650702090000|2022-04-23 08:21:30|242.67|240.37|242.65|240.35|242.67|240.37|242.64|240.34|3
1650702100000|2022-04-23 08:21:40|242.59|240.29|242.58|240.28|242.63|240.33|242.58|240.28|3
1650702110000|2022-04-23 08:21:50|242.59|240.29|242.58|240.28|242.61|240.31|242.58|240.28|10
1650702130000|2022-04-23 08:22:10|242.59|240.29|242.6|240.3|242.6|240.3|242.58|240.28|4
1650702140000|2022-04-23 08:22:20|242.59|240.29|242.63|240.33|242.63|240.33|242.59|240.29|7
1650702150000|2022-04-23 08:22:30|242.62|240.32|242.63|240.33|242.64|240.34|242.59|240.29|12
1650702170000|2022-04-23 08:22:50|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1650702180000|2022-04-23 08:23:00|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650702190000|2022-04-23 08:23:10|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1650702200000|2022-04-23 08:23:20|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650702210000|2022-04-23 08:23:30|242.66|240.36|242.83|240.53|242.9|240.6|242.66|240.36|6
1650702230000|2022-04-23 08:23:50|242.91|240.61|242.84|240.54|242.91|240.61|242.84|240.54|4
1650702240000|2022-04-23 08:24:00|242.81|240.51|242.83|240.53|242.83|240.53|242.81|240.51|3
1650702250000|2022-04-23 08:24:10|242.81|240.51|242.87|240.57|242.89|240.59|242.81|240.51|16
1650702260000|2022-04-23 08:24:20|242.93|240.63|242.91|240.61|242.93|240.63|242.91|240.61|21
1650702270000|2022-04-23 08:24:30|242.92|240.62|242.85|240.55|242.92|240.62|242.85|240.55|12
1650702280000|2022-04-23 08:24:40|242.82|240.52|242.85|240.55|242.85|240.55|242.82|240.52|2
1650702300000|2022-04-23 08:25:00|242.84|240.54|242.85|240.55|242.87|240.57|242.84|240.54|7
1650702310000|2022-04-23 08:25:10|242.83|240.53|242.89|240.59|242.89|240.59|242.82|240.52|8
1650702340000|2022-04-23 08:25:40|242.94|240.64|242.94|240.64|242.95|240.65|242.93|240.63|7
1650702360000|2022-04-23 08:26:00|242.95|240.65|243.08|240.78|243.09|240.79|242.94|240.64|5
1650702370000|2022-04-23 08:26:10|243.16|240.86|243.27|240.97|243.27|240.97|243.16|240.86|5
1650702380000|2022-04-23 08:26:20|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1650702400000|2022-04-23 08:26:40|243.3|241|243.29|240.99|243.3|241|243.29|240.99|6
1650702420000|2022-04-23 08:27:00|243.28|240.98|243.28|240.98|243.29|240.99|243.28|240.98|3
1650702430000|2022-04-23 08:27:10|243.29|240.99|243.36|241.06|243.36|241.06|243.28|240.98|6
1650702440000|2022-04-23 08:27:20|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650702460000|2022-04-23 08:27:40|243.39|241.09|243.4|241.1|243.4|241.1|243.39|241.09|2
1650702470000|2022-04-23 08:27:50|243.39|241.09|243.39|241.09|243.39|241.09|243.39|241.09|1
1650702490000|2022-04-23 08:28:10|243.42|241.12|243.41|241.11|243.42|241.12|243.41|241.11|2
1650702500000|2022-04-23 08:28:20|243.42|241.12|243.45|241.15|243.45|241.15|243.42|241.12|2
1650702510000|2022-04-23 08:28:30|243.47|241.17|243.53|241.23|243.54|241.24|243.47|241.17|7
1650702520000|2022-04-23 08:28:40|243.54|241.24|243.54|241.24|243.54|241.24|243.54|241.24|1
1650702530000|2022-04-23 08:28:50|243.53|241.23|243.39|241.09|243.53|241.23|243.39|241.09|12
1650702540000|2022-04-23 08:29:00|243.38|241.08|243.4|241.1|243.4|241.1|243.38|241.08|3
1650702550000|2022-04-23 08:29:10|243.41|241.11|243.43|241.13|243.45|241.15|243.4|241.1|8
1650702570000|2022-04-23 08:29:30|243.46|241.16|243.45|241.15|243.46|241.16|243.45|241.15|2
1650702580000|2022-04-23 08:29:40|243.46|241.16|243.44|241.14|243.46|241.16|243.4|241.1|8
1650702590000|2022-04-23 08:29:50|243.45|241.15|243.45|241.15|243.45|241.15|243.44|241.14|3
1650702610000|2022-04-23 08:30:10|243.46|241.16|243.37|241.07|243.46|241.16|243.37|241.07|8
1650702620000|2022-04-23 08:30:20|243.35|241.05|243.24|240.94|243.35|241.05|243.24|240.94|10
1650702630000|2022-04-23 08:30:30|243.22|240.92|243.23|240.93|243.25|240.95|243.22|240.92|4
1650702640000|2022-04-23 08:30:40|243.21|240.91|243.23|240.93|243.23|240.93|243.21|240.91|2
1650702650000|2022-04-23 08:30:50|243.24|240.94|243.33|241.03|243.33|241.03|243.24|240.94|8
1650702660000|2022-04-23 08:31:00|243.34|241.04|243.36|241.06|243.37|241.07|243.34|241.04|6
1650702670000|2022-04-23 08:31:10|243.4|241.1|243.29|240.99|243.4|241.1|243.29|240.99|10
1650702680000|2022-04-23 08:31:20|243.3|241|243.28|240.98|243.3|241|243.27|240.97|3
1650702690000|2022-04-23 08:31:30|243.3|241|243.39|241.09|243.39|241.09|243.3|241|10
1650702700000|2022-04-23 08:31:40|243.4|241.1|243.46|241.16|243.47|241.17|243.4|241.1|3
1650702710000|2022-04-23 08:31:50|243.47|241.17|243.43|241.13|243.47|241.17|243.43|241.13|4
1650702720000|2022-04-23 08:32:00|243.44|241.14|243.43|241.13|243.44|241.14|243.41|241.11|4
1650702730000|2022-04-23 08:32:10|243.42|241.12|243.43|241.13|243.43|241.13|243.42|241.12|2
1650702740000|2022-04-23 08:32:20|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650702750000|2022-04-23 08:32:30|243.37|241.07|243.43|241.13|243.45|241.15|243.37|241.07|8
1650702760000|2022-04-23 08:32:40|243.41|241.11|243.41|241.11|243.42|241.12|243.41|241.11|3
1650702770000|2022-04-23 08:32:50|243.43|241.13|243.5|241.2|243.5|241.2|243.43|241.13|6
1650702780000|2022-04-23 08:33:00|243.53|241.23|243.52|241.22|243.53|241.23|243.52|241.22|2
1650702790000|2022-04-23 08:33:10|243.53|241.23|243.56|241.26|243.56|241.26|243.53|241.23|4
1650702800000|2022-04-23 08:33:20|243.59|241.29|243.68|241.38|243.68|241.38|243.56|241.26|6
1650702820000|2022-04-23 08:33:40|243.67|241.37|243.63|241.33|243.67|241.37|243.6|241.3|6
1650702830000|2022-04-23 08:33:50|243.64|241.34|243.67|241.37|243.67|241.37|243.64|241.34|3
1650702840000|2022-04-23 08:34:00|243.68|241.38|243.7|241.4|243.7|241.4|243.68|241.38|3
1650702850000|2022-04-23 08:34:10|243.69|241.39|243.69|241.39|243.69|241.39|243.68|241.38|3
1650702870000|2022-04-23 08:34:30|243.68|241.38|243.69|241.39|243.69|241.39|243.68|241.38|2
1650702880000|2022-04-23 08:34:40|243.68|241.38|243.53|241.23|243.69|241.39|243.52|241.22|11
1650702890000|2022-04-23 08:34:50|243.54|241.24|243.6|241.3|243.61|241.31|243.53|241.23|8
1650702900000|2022-04-23 08:35:00|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1650702910000|2022-04-23 08:35:10|243.6|241.3|243.6|241.3|243.61|241.31|243.59|241.29|5
1650702920000|2022-04-23 08:35:20|243.59|241.29|243.7|241.4|243.71|241.41|243.59|241.29|7
1650702930000|2022-04-23 08:35:30|243.69|241.39|243.63|241.33|243.69|241.39|243.61|241.31|9
1650702940000|2022-04-23 08:35:40|243.64|241.34|243.74|241.44|243.74|241.44|243.64|241.34|8
1650702950000|2022-04-23 08:35:50|243.76|241.46|243.74|241.44|243.76|241.46|243.72|241.42|11
1650702960000|2022-04-23 08:36:00|243.84|241.54|243.8|241.5|243.84|241.54|243.79|241.49|5
1650702970000|2022-04-23 08:36:10|243.79|241.49|243.81|241.51|243.82|241.52|243.79|241.49|6
1650702980000|2022-04-23 08:36:20|243.86|241.56|243.88|241.58|243.88|241.58|243.86|241.56|2
1650702990000|2022-04-23 08:36:30|243.87|241.57|244.26|241.96|244.27|241.97|243.86|241.56|11
1650703000000|2022-04-23 08:36:40|244.35|242.05|244.07|241.77|244.36|242.06|244.06|241.76|8
1650703010000|2022-04-23 08:36:50|244.08|241.78|244.01|241.71|244.08|241.78|244.01|241.71|2
1650703020000|2022-04-23 08:37:00|244.08|241.78|244|241.7|244.08|241.78|243.95|241.65|9
1650703030000|2022-04-23 08:37:10|243.99|241.69|243.98|241.68|243.99|241.69|243.98|241.68|2
1650703040000|2022-04-23 08:37:20|243.99|241.69|243.89|241.59|243.99|241.69|243.89|241.59|6
1650703050000|2022-04-23 08:37:30|243.85|241.55|243.92|241.62|243.92|241.62|243.8|241.5|13
1650703060000|2022-04-23 08:37:40|243.91|241.61|243.94|241.64|243.94|241.64|243.87|241.57|4
1650703070000|2022-04-23 08:37:50|243.93|241.63|243.94|241.64|243.94|241.64|243.93|241.63|2
1650703080000|2022-04-23 08:38:00|243.92|241.62|243.91|241.61|243.93|241.63|243.91|241.61|3
1650703090000|2022-04-23 08:38:10|243.9|241.6|243.91|241.61|243.91|241.61|243.9|241.6|6
1650703100000|2022-04-23 08:38:20|243.9|241.6|243.92|241.62|243.92|241.62|243.9|241.6|5
1650703110000|2022-04-23 08:38:30|243.9|241.6|243.9|241.6|243.9|241.6|243.9|241.6|1
1650703120000|2022-04-23 08:38:40|243.92|241.62|243.87|241.57|243.92|241.62|243.86|241.56|6
1650703130000|2022-04-23 08:38:50|243.86|241.56|243.9|241.6|243.9|241.6|243.85|241.55|8
1650703140000|2022-04-23 08:39:00|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650703150000|2022-04-23 08:39:10|243.9|241.6|243.9|241.6|243.91|241.61|243.89|241.59|5
1650703160000|2022-04-23 08:39:20|243.92|241.62|243.99|241.69|243.99|241.69|243.92|241.62|7
1650703180000|2022-04-23 08:39:40|243.98|241.68|243.98|241.68|243.98|241.68|243.98|241.68|1
1650703190000|2022-04-23 08:39:50|243.99|241.69|244.01|241.71|244.01|241.71|243.98|241.68|4
1650703200000|2022-04-23 08:40:00|243.99|241.69|243.99|241.69|243.99|241.69|243.99|241.69|1
1650703230000|2022-04-23 08:40:30|244|241.7|244|241.7|244|241.7|243.99|241.69|3
1650703240000|2022-04-23 08:40:40|243.99|241.69|244|241.7|244|241.7|243.99|241.69|2
1650703250000|2022-04-23 08:40:50|243.99|241.69|244|241.7|244|241.7|243.99|241.69|2
1650703260000|2022-04-23 08:41:00|244.01|241.71|244.48|242.18|244.48|242.18|244.01|241.71|10
1650703270000|2022-04-23 08:41:10|244.49|242.19|244.47|242.17|244.58|242.28|244.46|242.16|11
1650703280000|2022-04-23 08:41:20|244.5|242.2|244.53|242.23|244.54|242.24|244.5|242.2|6
1650703290000|2022-04-23 08:41:30|244.54|242.24|244.57|242.27|244.57|242.27|244.54|242.24|6
1650703300000|2022-04-23 08:41:40|244.56|242.26|244.57|242.27|244.57|242.27|244.51|242.21|10
1650703310000|2022-04-23 08:41:50|244.58|242.28|245.27|242.97|245.49|243.19|244.57|242.27|17
1650703320000|2022-04-23 08:42:00|245.3|243|245.31|243.01|245.31|243.01|244.99|242.69|16
1650703330000|2022-04-23 08:42:10|245.33|243.03|245.68|243.38|245.69|243.39|245.33|243.03|22
1650703340000|2022-04-23 08:42:20|245.67|243.37|245.77|243.47|245.77|243.47|245.63|243.33|13
1650703350000|2022-04-23 08:42:30|245.75|243.45|245.84|243.54|245.84|243.54|245.7|243.4|12
1650703360000|2022-04-23 08:42:40|245.83|243.53|245.82|243.52|246.01|243.71|245.81|243.51|17
1650703370000|2022-04-23 08:42:50|245.79|243.49|245.97|243.67|245.97|243.67|245.79|243.49|18
1650703380000|2022-04-23 08:43:00|245.98|243.68|245.99|243.69|245.99|243.69|245.94|243.64|5
1650703390000|2022-04-23 08:43:10|245.98|243.68|245.94|243.64|245.98|243.68|245.94|243.64|5
1650703400000|2022-04-23 08:43:20|245.95|243.65|246.34|244.04|246.34|244.04|245.92|243.62|13
1650703410000|2022-04-23 08:43:30|246.35|244.05|246.45|244.15|246.47|244.17|246.35|244.05|14
1650703420000|2022-04-23 08:43:40|246.5|244.2|246.85|244.55|246.88|244.58|246.5|244.2|14
1650703430000|2022-04-23 08:43:50|246.84|244.54|246.71|244.41|246.84|244.54|246.71|244.41|12
1650703440000|2022-04-23 08:44:00|246.72|244.42|246.5|244.2|246.72|244.42|246.49|244.19|20
1650703450000|2022-04-23 08:44:10|246.51|244.21|246.8|244.5|246.8|244.5|246.47|244.17|19
1650703460000|2022-04-23 08:44:20|246.85|244.55|246.77|244.47|246.85|244.55|246.77|244.47|7
1650703470000|2022-04-23 08:44:30|246.75|244.45|246.81|244.51|246.81|244.51|246.75|244.45|3
1650703480000|2022-04-23 08:44:40|246.82|244.52|246.83|244.53|246.84|244.54|246.8|244.5|6
1650703490000|2022-04-23 08:44:50|246.85|244.55|246.85|244.55|246.85|244.55|246.85|244.55|1
1650703500000|2022-04-23 08:45:00|246.83|244.53|246.86|244.56|246.86|244.56|246.82|244.52|5
1650703510000|2022-04-23 08:45:10|246.91|244.61|247.38|245.08|247.44|245.14|246.91|244.61|13
1650703520000|2022-04-23 08:45:20|247.37|245.07|247.34|245.04|247.37|245.07|247.34|245.04|3
1650703530000|2022-04-23 08:45:30|247.33|245.03|246.87|244.57|247.33|245.03|246.87|244.57|10
1650703540000|2022-04-23 08:45:40|246.86|244.56|247.37|245.07|247.37|245.07|246.86|244.56|12
1650703550000|2022-04-23 08:45:50|247.39|245.09|247.45|245.15|247.45|245.15|247.39|245.09|5
1650703560000|2022-04-23 08:46:00|247.52|245.22|247.49|245.19|247.52|245.22|247.46|245.16|12
1650703570000|2022-04-23 08:46:10|247.48|245.18|247.41|245.11|247.48|245.18|247.39|245.09|15
1650703580000|2022-04-23 08:46:20|247.39|245.09|247.3|245|247.39|245.09|247.21|244.91|12
1650703590000|2022-04-23 08:46:30|247.27|244.97|247.18|244.88|247.27|244.97|247.18|244.88|8
1650703600000|2022-04-23 08:46:40|247.19|244.89|247.18|244.88|247.19|244.89|247.18|244.88|2
1650703610000|2022-04-23 08:46:50|247.19|244.89|247.01|244.71|247.19|244.89|247.01|244.71|8
1650703620000|2022-04-23 08:47:00|246.99|244.69|246.76|244.46|246.99|244.69|246.73|244.43|17
1650703630000|2022-04-23 08:47:10|246.75|244.45|246.59|244.29|246.75|244.45|246.59|244.29|10
1650703640000|2022-04-23 08:47:20|246.57|244.27|246.52|244.22|246.59|244.29|246.51|244.21|8
1650703650000|2022-04-23 08:47:30|246.51|244.21|246.39|244.09|246.52|244.22|246.37|244.07|13
1650703660000|2022-04-23 08:47:40|246.36|244.06|246.47|244.17|246.48|244.18|246.36|244.06|7
1650703670000|2022-04-23 08:47:50|246.49|244.19|246.58|244.28|246.61|244.31|246.49|244.19|11
1650703680000|2022-04-23 08:48:00|246.57|244.27|246.67|244.37|246.68|244.38|246.57|244.27|6
1650703690000|2022-04-23 08:48:10|246.68|244.38|246.75|244.45|246.75|244.45|246.68|244.38|3
1650703700000|2022-04-23 08:48:20|246.71|244.41|246.73|244.43|246.73|244.43|246.7|244.4|3
1650703710000|2022-04-23 08:48:30|246.71|244.41|246.71|244.41|246.71|244.41|246.7|244.4|3
1650703720000|2022-04-23 08:48:40|246.66|244.36|246.67|244.37|246.67|244.37|246.66|244.36|2
1650703730000|2022-04-23 08:48:50|246.68|244.38|246.7|244.4|246.72|244.42|246.68|244.38|9
1650703740000|2022-04-23 08:49:00|246.68|244.38|246.67|244.37|246.68|244.38|246.63|244.33|5
1650703750000|2022-04-23 08:49:10|246.66|244.36|246.62|244.32|246.67|244.37|246.61|244.31|6
1650703760000|2022-04-23 08:49:20|246.61|244.31|246.57|244.27|246.61|244.31|246.51|244.21|12
1650703770000|2022-04-23 08:49:30|246.56|244.26|246.55|244.25|246.57|244.27|246.55|244.25|8
1650703780000|2022-04-23 08:49:40|246.56|244.26|246.52|244.22|246.56|244.26|246.52|244.22|6
1650703790000|2022-04-23 08:49:50|246.53|244.23|246.6|244.3|246.6|244.3|246.53|244.23|7
1650703800000|2022-04-23 08:50:00|246.61|244.31|246.7|244.4|246.71|244.41|246.61|244.31|8
1650703810000|2022-04-23 08:50:10|246.68|244.38|246.68|244.38|246.69|244.39|246.68|244.38|9
1650703820000|2022-04-23 08:50:20|246.69|244.39|246.69|244.39|246.7|244.4|246.69|244.39|3
1650703830000|2022-04-23 08:50:30|246.7|244.4|246.73|244.43|246.73|244.43|246.68|244.38|8
1650703840000|2022-04-23 08:50:40|246.74|244.44|246.74|244.44|246.74|244.44|246.74|244.44|1
1650703850000|2022-04-23 08:50:50|246.76|244.46|246.68|244.38|246.76|244.46|246.67|244.37|10
1650703860000|2022-04-23 08:51:00|246.69|244.39|246.63|244.33|246.69|244.39|246.62|244.32|7
1650703870000|2022-04-23 08:51:10|246.61|244.31|246.64|244.34|246.64|244.34|246.61|244.31|4
1650703880000|2022-04-23 08:51:20|246.65|244.35|246.64|244.34|246.65|244.35|246.64|244.34|2
1650703890000|2022-04-23 08:51:30|246.65|244.35|246.65|244.35|246.65|244.35|246.63|244.33|6
1650703900000|2022-04-23 08:51:40|246.66|244.36|246.67|244.37|246.68|244.38|246.66|244.36|3
1650703910000|2022-04-23 08:51:50|246.68|244.38|246.66|244.36|246.68|244.38|246.64|244.34|13
1650703920000|2022-04-23 08:52:00|246.65|244.35|246.56|244.26|246.65|244.35|246.56|244.26|3
1650703930000|2022-04-23 08:52:10|246.62|244.32|246.59|244.29|246.62|244.32|246.57|244.27|6
1650703940000|2022-04-23 08:52:20|246.57|244.27|246.57|244.27|246.57|244.27|246.57|244.27|1
1650703950000|2022-04-23 08:52:30|246.56|244.26|246.39|244.09|246.56|244.26|246.39|244.09|7
1650703960000|2022-04-23 08:52:40|246.38|244.08|246.38|244.08|246.39|244.09|246.38|244.08|3
1650703980000|2022-04-23 08:53:00|246.37|244.07|246.33|244.03|246.37|244.07|246.33|244.03|5
1650703990000|2022-04-23 08:53:10|246.32|244.02|246.31|244.01|246.33|244.03|246.31|244.01|3
1650704000000|2022-04-23 08:53:20|246.32|244.02|246.31|244.01|246.32|244.02|246.31|244.01|4
1650704010000|2022-04-23 08:53:30|246.32|244.02|246.28|243.98|246.33|244.03|246.27|243.97|6
1650704020000|2022-04-23 08:53:40|246.27|243.97|245.98|243.68|246.27|243.97|245.98|243.68|6
1650704030000|2022-04-23 08:53:50|245.97|243.67|245.94|243.64|246|243.7|245.94|243.64|9
1650704040000|2022-04-23 08:54:00|245.93|243.63|245.93|243.63|245.93|243.63|245.92|243.62|7
1650704050000|2022-04-23 08:54:10|245.92|243.62|245.89|243.59|245.92|243.62|245.89|243.59|4
1650704060000|2022-04-23 08:54:20|245.9|243.6|245.86|243.56|245.9|243.6|245.84|243.54|10
1650704070000|2022-04-23 08:54:30|245.85|243.55|246.07|243.77|246.07|243.77|245.83|243.53|14
1650704100000|2022-04-23 08:55:00|246.06|243.76|246.03|243.73|246.06|243.76|246.03|243.73|2
1650704110000|2022-04-23 08:55:10|246.02|243.72|246.02|243.72|246.02|243.72|246.02|243.72|1
1650704120000|2022-04-23 08:55:20|246.03|243.73|245.97|243.67|246.03|243.73|245.92|243.62|5
1650704130000|2022-04-23 08:55:30|245.93|243.63|245.92|243.62|245.93|243.63|245.92|243.62|2
1650704140000|2022-04-23 08:55:40|245.89|243.59|245.88|243.58|245.89|243.59|245.87|243.57|4
1650704150000|2022-04-23 08:55:50|245.82|243.52|245.82|243.52|245.83|243.53|245.82|243.52|3
1650704160000|2022-04-23 08:56:00|245.78|243.48|245.52|243.22|245.78|243.48|245.52|243.22|18
1650704170000|2022-04-23 08:56:10|245.53|243.23|245.28|242.98|245.57|243.27|245.17|242.87|22
1650704180000|2022-04-23 08:56:20|245.29|242.99|245.31|243.01|245.41|243.11|245.29|242.99|10
1650704190000|2022-04-23 08:56:30|245.3|243|245.36|243.06|245.37|243.07|245.3|243|9
1650704200000|2022-04-23 08:56:40|245.42|243.12|245.4|243.1|245.42|243.12|245.4|243.1|3
1650704210000|2022-04-23 08:56:50|245.41|243.11|245.5|243.2|245.51|243.21|245.41|243.11|9
1650704220000|2022-04-23 08:57:00|245.51|243.21|245.57|243.27|245.57|243.27|245.51|243.21|2
1650704230000|2022-04-23 08:57:10|245.58|243.28|245.51|243.21|245.58|243.28|245.51|243.21|5
1650704240000|2022-04-23 08:57:20|245.52|243.22|245.42|243.12|245.52|243.22|245.42|243.12|7
1650704250000|2022-04-23 08:57:30|245.41|243.11|245.41|243.11|245.42|243.12|245.41|243.11|7
1650704260000|2022-04-23 08:57:40|245.4|243.1|245.39|243.09|245.4|243.1|245.39|243.09|2
1650704270000|2022-04-23 08:57:50|245.38|243.08|245.39|243.09|245.39|243.09|245.38|243.08|2
1650704280000|2022-04-23 08:58:00|245.38|243.08|245.4|243.1|245.4|243.1|245.38|243.08|2
1650704290000|2022-04-23 08:58:10|245.39|243.09|245.35|243.05|245.4|243.1|245.34|243.04|9
1650704300000|2022-04-23 08:58:20|245.31|243.01|245.28|242.98|245.31|243.01|245.28|242.98|3
1650704310000|2022-04-23 08:58:30|245.27|242.97|244.99|242.69|245.27|242.97|244.88|242.58|15
1650704320000|2022-04-23 08:58:40|244.98|242.68|244.97|242.67|244.99|242.69|244.97|242.67|4
1650704330000|2022-04-23 08:58:50|244.96|242.66|244.88|242.58|244.98|242.68|244.88|242.58|12
1650704340000|2022-04-23 08:59:00|244.85|242.55|244.87|242.57|244.9|242.6|244.79|242.49|15
1650704350000|2022-04-23 08:59:10|244.89|242.59|245.37|243.07|245.37|243.07|244.89|242.59|23
1650704360000|2022-04-23 08:59:20|245.36|243.06|245.29|242.99|245.36|243.06|245.29|242.99|9
1650704370000|2022-04-23 08:59:30|245.28|242.98|245.32|243.02|245.32|243.02|245.28|242.98|4
1650704380000|2022-04-23 08:59:40|245.34|243.04|245.38|243.08|245.38|243.08|245.34|243.04|3
1650704390000|2022-04-23 08:59:50|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1650704400000|2022-04-23 09:00:00|245.39|243.09|245.62|243.32|245.62|243.32|245.39|243.09|15
1650704410000|2022-04-23 09:00:10|245.65|243.35|245.61|243.31|245.76|243.46|245.61|243.31|13
1650704420000|2022-04-23 09:00:20|245.6|243.3|245.42|243.12|245.61|243.31|245.42|243.12|13
1650704430000|2022-04-23 09:00:30|245.43|243.13|245.13|242.83|245.43|243.13|245.12|242.82|17
1650704440000|2022-04-23 09:00:40|245.01|242.71|245.02|242.72|245.02|242.72|245|242.7|6
1650704450000|2022-04-23 09:00:50|244.98|242.68|244.96|242.66|244.99|242.69|244.95|242.65|5
1650704460000|2022-04-23 09:01:00|244.95|242.65|245.25|242.95|245.29|242.99|244.95|242.65|18
1650704470000|2022-04-23 09:01:10|245.17|242.87|245.24|242.94|245.24|242.94|245.06|242.76|8
1650704480000|2022-04-23 09:01:20|245.25|242.95|245.26|242.96|245.26|242.96|245.25|242.95|2
1650704490000|2022-04-23 09:01:30|245.23|242.93|245.3|243|245.31|243.01|245.23|242.93|11
1650704500000|2022-04-23 09:01:40|245.29|242.99|245.32|243.02|245.33|243.03|245.28|242.98|7
1650704530000|2022-04-23 09:02:10|245.33|243.03|245.36|243.06|245.39|243.09|245.33|243.03|6
1650704540000|2022-04-23 09:02:20|245.35|243.05|245.22|242.92|245.35|243.05|245.2|242.9|6
1650704550000|2022-04-23 09:02:30|245.23|242.93|245.22|242.92|245.23|242.93|245.22|242.92|6
1650704560000|2022-04-23 09:02:40|245.23|242.93|245.21|242.91|245.23|242.93|245.21|242.91|6
1650704570000|2022-04-23 09:02:50|245.2|242.9|244.99|242.69|245.2|242.9|244.98|242.68|8
1650704580000|2022-04-23 09:03:00|245|242.7|244.95|242.65|245|242.7|244.95|242.65|7
1650704590000|2022-04-23 09:03:10|244.96|242.66|244.97|242.67|244.97|242.67|244.96|242.66|2
1650704600000|2022-04-23 09:03:20|244.98|242.68|244.93|242.63|244.98|242.68|244.93|242.63|4
1650704610000|2022-04-23 09:03:30|244.94|242.64|244.96|242.66|244.97|242.67|244.93|242.63|7
1650704620000|2022-04-23 09:03:40|244.94|242.64|244.96|242.66|244.96|242.66|244.94|242.64|2
1650704630000|2022-04-23 09:03:50|244.95|242.65|244.96|242.66|244.96|242.66|244.95|242.65|2
1650704640000|2022-04-23 09:04:00|244.95|242.65|244.95|242.65|244.96|242.66|244.94|242.64|6
1650704650000|2022-04-23 09:04:10|244.94|242.64|244.91|242.61|244.94|242.64|244.89|242.59|7
1650704660000|2022-04-23 09:04:20|244.9|242.6|244.49|242.19|244.9|242.6|244.44|242.14|17
1650704670000|2022-04-23 09:04:30|244.5|242.2|244.52|242.22|244.52|242.22|244.39|242.09|14
1650704680000|2022-04-23 09:04:40|244.53|242.23|244.46|242.16|244.59|242.29|244.43|242.13|7
1650704690000|2022-04-23 09:04:50|244.31|242.01|244.54|242.24|244.55|242.25|244.3|242|10
1650704700000|2022-04-23 09:05:00|244.55|242.25|244.36|242.06|244.62|242.32|244.36|242.06|9
1650704710000|2022-04-23 09:05:10|244.37|242.07|244.4|242.1|244.41|242.11|244.29|241.99|18
1650704720000|2022-04-23 09:05:20|244.42|242.12|244.3|242|244.43|242.13|244.29|241.99|7
1650704730000|2022-04-23 09:05:30|244.31|242.01|244.29|241.99|244.43|242.13|244.29|241.99|20
1650704740000|2022-04-23 09:05:40|244.28|241.98|244.31|242.01|244.31|242.01|244.28|241.98|6
1650704750000|2022-04-23 09:05:50|244.35|242.05|244.31|242.01|244.4|242.1|244.3|242|8
1650704760000|2022-04-23 09:06:00|244.3|242|244.4|242.1|244.4|242.1|244.29|241.99|12
1650704770000|2022-04-23 09:06:10|244.41|242.11|244.25|241.95|244.44|242.14|244.25|241.95|10
1650704780000|2022-04-23 09:06:20|244.19|241.89|244.01|241.71|244.32|242.02|244.01|241.71|16
1650704790000|2022-04-23 09:06:30|244.02|241.72|243.95|241.65|244.02|241.72|243.95|241.65|6
1650704800000|2022-04-23 09:06:40|243.83|241.53|243.75|241.45|243.88|241.58|243.75|241.45|13
1650704810000|2022-04-23 09:06:50|243.72|241.42|243.8|241.5|243.81|241.51|243.72|241.42|7
1650704820000|2022-04-23 09:07:00|243.79|241.49|243.91|241.61|243.91|241.61|243.79|241.49|8
1650704830000|2022-04-23 09:07:10|243.86|241.56|243.76|241.46|243.86|241.56|243.73|241.43|8
1650704840000|2022-04-23 09:07:20|243.77|241.47|243.75|241.45|243.81|241.51|243.75|241.45|5
1650704850000|2022-04-23 09:07:30|243.74|241.44|243.6|241.3|243.87|241.57|243.6|241.3|15
1650704860000|2022-04-23 09:07:40|243.62|241.32|243.71|241.41|243.79|241.49|243.52|241.22|15
1650704870000|2022-04-23 09:07:50|243.79|241.49|243.65|241.35|243.79|241.49|243.65|241.35|9
1650704880000|2022-04-23 09:08:00|243.63|241.33|243.64|241.34|243.64|241.34|243.63|241.33|4
1650704890000|2022-04-23 09:08:10|243.63|241.33|243.63|241.33|243.64|241.34|243.63|241.33|3
1650704900000|2022-04-23 09:08:20|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650704910000|2022-04-23 09:08:30|243.61|241.31|243.61|241.31|243.62|241.32|243.6|241.3|9
1650704920000|2022-04-23 09:08:40|243.6|241.3|243.63|241.33|243.63|241.33|243.57|241.27|5
1650704930000|2022-04-23 09:08:50|243.68|241.38|243.75|241.45|243.75|241.45|243.68|241.38|6
1650704940000|2022-04-23 09:09:00|243.73|241.43|243.73|241.43|243.73|241.43|243.73|241.43|1
1650704950000|2022-04-23 09:09:10|243.72|241.42|243.84|241.54|243.84|241.54|243.72|241.42|7
1650704960000|2022-04-23 09:09:20|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650704970000|2022-04-23 09:09:30|243.86|241.56|243.92|241.62|243.93|241.63|243.86|241.56|11
1650704980000|2022-04-23 09:09:40|243.86|241.56|243.88|241.58|243.88|241.58|243.86|241.56|3
1650704990000|2022-04-23 09:09:50|243.85|241.55|243.81|241.51|243.85|241.55|243.8|241.5|4
1650705000000|2022-04-23 09:10:00|243.8|241.5|243.89|241.59|243.91|241.61|243.79|241.49|9
1650705010000|2022-04-23 09:10:10|243.87|241.57|243.87|241.57|243.87|241.57|243.86|241.56|3
1650705020000|2022-04-23 09:10:20|243.86|241.56|243.81|241.51|243.86|241.56|243.8|241.5|4
1650705030000|2022-04-23 09:10:30|243.8|241.5|243.81|241.51|243.81|241.51|243.8|241.5|2
1650705040000|2022-04-23 09:10:40|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650705050000|2022-04-23 09:10:50|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|4
1650705060000|2022-04-23 09:11:00|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|2
1650705070000|2022-04-23 09:11:10|243.81|241.51|243.87|241.57|243.87|241.57|243.8|241.5|6
1650705080000|2022-04-23 09:11:20|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650705090000|2022-04-23 09:11:30|243.87|241.57|243.83|241.53|243.87|241.57|243.82|241.52|6
1650705100000|2022-04-23 09:11:40|243.82|241.52|243.81|241.51|243.82|241.52|243.81|241.51|2
1650705110000|2022-04-23 09:11:50|243.76|241.46|243.86|241.56|243.86|241.56|243.76|241.46|6
1650705150000|2022-04-23 09:12:30|243.87|241.57|243.81|241.51|243.87|241.57|243.81|241.51|4
1650705160000|2022-04-23 09:12:40|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650705170000|2022-04-23 09:12:50|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650705180000|2022-04-23 09:13:00|243.82|241.52|243.87|241.57|243.87|241.57|243.81|241.51|4
1650705190000|2022-04-23 09:13:10|243.88|241.58|243.93|241.63|243.93|241.63|243.88|241.58|4
1650705210000|2022-04-23 09:13:30|243.94|241.64|243.97|241.67|243.98|241.68|243.94|241.64|7
1650705220000|2022-04-23 09:13:40|243.98|241.68|244|241.7|244.01|241.71|243.97|241.67|6
1650705240000|2022-04-23 09:14:00|244.02|241.72|244.03|241.73|244.03|241.73|244.02|241.72|2
1650705260000|2022-04-23 09:14:20|244.04|241.74|244.03|241.73|244.04|241.74|244.03|241.73|2
1650705270000|2022-04-23 09:14:30|244.04|241.74|244.23|241.93|244.23|241.93|244.03|241.73|9
1650705280000|2022-04-23 09:14:40|244.29|241.99|244.32|242.02|244.32|242.02|244.29|241.99|5
1650705290000|2022-04-23 09:14:50|244.31|242.01|244.32|242.02|244.32|242.02|244.26|241.96|4
1650705300000|2022-04-23 09:15:00|244.33|242.03|244.38|242.08|244.38|242.08|244.3|242|9
1650705310000|2022-04-23 09:15:10|244.4|242.1|244.42|242.12|244.42|242.12|244.4|242.1|2
1650705320000|2022-04-23 09:15:20|244.41|242.11|244.46|242.16|244.46|242.16|244.41|242.11|4
1650705330000|2022-04-23 09:15:30|244.45|242.15|244.42|242.12|244.46|242.16|244.41|242.11|9
1650705340000|2022-04-23 09:15:40|244.41|242.11|244.37|242.07|244.41|242.11|244.35|242.05|9
1650705360000|2022-04-23 09:16:00|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650705370000|2022-04-23 09:16:10|244.34|242.04|244.33|242.03|244.34|242.04|244.32|242.02|5
1650705380000|2022-04-23 09:16:20|244.32|242.02|244.33|242.03|244.33|242.03|244.32|242.02|2
1650705390000|2022-04-23 09:16:30|244.32|242.02|244.3|242|244.32|242.02|244.29|241.99|5
1650705400000|2022-04-23 09:16:40|244.29|241.99|244.3|242|244.3|242|244.29|241.99|2
1650705410000|2022-04-23 09:16:50|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650705430000|2022-04-23 09:17:10|244.28|241.98|244.29|241.99|244.29|241.99|244.28|241.98|2
1650705450000|2022-04-23 09:17:30|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650705460000|2022-04-23 09:17:40|244.27|241.97|244.3|242|244.3|242|244.27|241.97|3
1650705470000|2022-04-23 09:17:50|244.29|241.99|244.44|242.14|244.44|242.14|244.29|241.99|13
1650705480000|2022-04-23 09:18:00|244.45|242.15|244.45|242.15|244.45|242.15|244.44|242.14|3
1650705490000|2022-04-23 09:18:10|244.44|242.14|244.44|242.14|244.44|242.14|244.43|242.13|3
1650705500000|2022-04-23 09:18:20|244.45|242.15|244.46|242.16|244.46|242.16|244.45|242.15|2
1650705510000|2022-04-23 09:18:30|244.47|242.17|244.54|242.24|244.54|242.24|244.46|242.16|10
1650705520000|2022-04-23 09:18:40|244.55|242.25|244.64|242.34|244.64|242.34|244.55|242.25|5
1650705530000|2022-04-23 09:18:50|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650705540000|2022-04-23 09:19:00|244.64|242.34|244.56|242.26|244.64|242.34|244.55|242.25|7
1650705550000|2022-04-23 09:19:10|244.55|242.25|244.66|242.36|244.67|242.37|244.54|242.24|10
1650705560000|2022-04-23 09:19:20|244.64|242.34|244.57|242.27|244.64|242.34|244.56|242.26|7
1650705570000|2022-04-23 09:19:30|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|4
1650705580000|2022-04-23 09:19:40|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650705590000|2022-04-23 09:19:50|244.57|242.27|244.57|242.27|244.57|242.27|244.5|242.2|3
1650705600000|2022-04-23 09:20:00|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1650705640000|2022-04-23 09:20:40|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1650705650000|2022-04-23 09:20:50|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1650705660000|2022-04-23 09:21:00|244.55|242.25|244.45|242.15|244.55|242.25|244.44|242.14|9
1650705670000|2022-04-23 09:21:10|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650705680000|2022-04-23 09:21:20|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|2
1650705690000|2022-04-23 09:21:30|244.42|242.12|244.38|242.08|244.42|242.12|244.38|242.08|4
1650705700000|2022-04-23 09:21:40|244.35|242.05|244.08|241.78|244.35|242.05|244.07|241.77|8
1650705710000|2022-04-23 09:21:50|244.07|241.77|243.92|241.62|244.07|241.77|243.92|241.62|8
1650705720000|2022-04-23 09:22:00|243.91|241.61|243.91|241.61|243.91|241.61|243.91|241.61|1
1650705730000|2022-04-23 09:22:10|243.92|241.62|243.92|241.62|243.92|241.62|243.9|241.6|4
1650705750000|2022-04-23 09:22:30|243.95|241.65|244.23|241.93|244.23|241.93|243.95|241.65|11
1650705760000|2022-04-23 09:22:40|244.22|241.92|244.27|241.97|244.27|241.97|244.22|241.92|4
1650705770000|2022-04-23 09:22:50|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650705780000|2022-04-23 09:23:00|244.29|241.99|244.27|241.97|244.29|241.99|244.27|241.97|2
1650705790000|2022-04-23 09:23:10|244.26|241.96|244.26|241.96|244.27|241.97|244.26|241.96|3
1650705800000|2022-04-23 09:23:20|244.07|241.77|243.92|241.62|244.07|241.77|243.92|241.62|5
1650705810000|2022-04-23 09:23:30|243.86|241.56|243.85|241.55|243.87|241.57|243.85|241.55|6
1650705820000|2022-04-23 09:23:40|243.86|241.56|243.93|241.63|243.94|241.64|243.86|241.56|5
1650705840000|2022-04-23 09:24:00|243.92|241.62|243.86|241.56|243.93|241.63|243.86|241.56|4
1650705850000|2022-04-23 09:24:10|243.87|241.57|243.93|241.63|243.93|241.63|243.87|241.57|4
1650705860000|2022-04-23 09:24:20|243.92|241.62|244|241.7|244|241.7|243.92|241.62|8
1650705870000|2022-04-23 09:24:30|243.99|241.69|244.01|241.71|244.01|241.71|243.99|241.69|2
1650705890000|2022-04-23 09:24:50|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650705900000|2022-04-23 09:25:00|244.03|241.73|244.03|241.73|244.03|241.73|244.02|241.72|3
1650705910000|2022-04-23 09:25:10|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650705920000|2022-04-23 09:25:20|244.03|241.73|243.98|241.68|244.03|241.73|243.97|241.67|8
1650705940000|2022-04-23 09:25:40|243.97|241.67|243.93|241.63|243.97|241.67|243.93|241.63|2
1650705950000|2022-04-23 09:25:50|243.91|241.61|243.93|241.63|243.93|241.63|243.91|241.61|2
1650705960000|2022-04-23 09:26:00|243.92|241.62|243.91|241.61|243.92|241.62|243.91|241.61|2
1650705970000|2022-04-23 09:26:10|243.92|241.62|243.92|241.62|243.92|241.62|243.92|241.62|1
1650705980000|2022-04-23 09:26:20|243.94|241.64|243.94|241.64|243.94|241.64|243.94|241.64|1
1650705990000|2022-04-23 09:26:30|243.93|241.63|243.93|241.63|243.93|241.63|243.93|241.63|1
1650706000000|2022-04-23 09:26:40|243.92|241.62|243.92|241.62|243.92|241.62|243.92|241.62|1
1650706020000|2022-04-23 09:27:00|243.89|241.59|243.85|241.55|243.89|241.59|243.85|241.55|4
1650706030000|2022-04-23 09:27:10|243.84|241.54|243.78|241.48|243.84|241.54|243.78|241.48|4
1650706040000|2022-04-23 09:27:20|243.8|241.5|243.8|241.5|243.8|241.5|243.74|241.44|4
1650706050000|2022-04-23 09:27:30|243.78|241.48|243.77|241.47|243.78|241.48|243.77|241.47|2
1650706060000|2022-04-23 09:27:40|243.78|241.48|243.78|241.48|243.79|241.49|243.78|241.48|5
1650706070000|2022-04-23 09:27:50|243.77|241.47|243.78|241.48|243.78|241.48|243.77|241.47|2
1650706080000|2022-04-23 09:28:00|243.77|241.47|243.77|241.47|243.77|241.47|243.77|241.47|1
1650706090000|2022-04-23 09:28:10|243.78|241.48|243.84|241.54|243.84|241.54|243.78|241.48|6
1650706100000|2022-04-23 09:28:20|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1650706110000|2022-04-23 09:28:30|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1650706120000|2022-04-23 09:28:40|243.86|241.56|243.84|241.54|243.86|241.56|243.84|241.54|6
1650706130000|2022-04-23 09:28:50|243.87|241.57|243.86|241.56|243.87|241.57|243.86|241.56|2
1650706150000|2022-04-23 09:29:10|243.9|241.6|243.92|241.62|243.92|241.62|243.9|241.6|3
1650706160000|2022-04-23 09:29:20|243.9|241.6|243.92|241.62|243.92|241.62|243.9|241.6|3
1650706170000|2022-04-23 09:29:30|243.9|241.6|243.82|241.52|243.9|241.6|243.82|241.52|4
1650706180000|2022-04-23 09:29:40|243.81|241.51|243.64|241.34|243.81|241.51|243.64|241.34|6
1650706190000|2022-04-23 09:29:50|243.63|241.33|243.6|241.3|243.63|241.33|243.58|241.28|8
1650706200000|2022-04-23 09:30:00|243.61|241.31|243.61|241.31|243.61|241.31|243.6|241.3|5
1650706210000|2022-04-23 09:30:10|243.6|241.3|243.71|241.41|243.72|241.42|243.6|241.3|10
1650706220000|2022-04-23 09:30:20|243.72|241.42|243.63|241.33|243.72|241.42|243.63|241.33|10
1650706230000|2022-04-23 09:30:30|243.59|241.29|243.63|241.33|243.63|241.33|243.57|241.27|4
1650706250000|2022-04-23 09:30:50|243.64|241.34|243.64|241.34|243.64|241.34|243.64|241.34|1
1650706260000|2022-04-23 09:31:00|243.63|241.33|243.68|241.38|243.68|241.38|243.63|241.33|4
1650706270000|2022-04-23 09:31:10|243.69|241.39|243.75|241.45|243.75|241.45|243.68|241.38|9
1650706280000|2022-04-23 09:31:20|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650706300000|2022-04-23 09:31:40|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650706310000|2022-04-23 09:31:50|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650706320000|2022-04-23 09:32:00|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650706350000|2022-04-23 09:32:30|243.77|241.47|243.73|241.43|243.79|241.49|243.71|241.41|9
1650706360000|2022-04-23 09:32:40|243.7|241.4|243.72|241.42|243.72|241.42|243.63|241.33|8
1650706370000|2022-04-23 09:32:50|243.71|241.41|243.79|241.49|243.79|241.49|243.71|241.41|6
1650706380000|2022-04-23 09:33:00|243.78|241.48|243.76|241.46|243.79|241.49|243.76|241.46|3
1650706390000|2022-04-23 09:33:10|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650706400000|2022-04-23 09:33:20|243.77|241.47|243.77|241.47|243.77|241.47|243.77|241.47|1
1650706410000|2022-04-23 09:33:30|243.74|241.44|243.78|241.48|243.78|241.48|243.74|241.44|3
1650706420000|2022-04-23 09:33:40|243.77|241.47|243.77|241.47|243.78|241.48|243.76|241.46|5
1650706440000|2022-04-23 09:34:00|243.76|241.46|243.82|241.52|243.82|241.52|243.76|241.46|4
1650706500000|2022-04-23 09:35:00|243.79|241.49|243.78|241.48|243.79|241.49|243.76|241.46|8
1650706510000|2022-04-23 09:35:10|243.76|241.46|243.78|241.48|243.78|241.48|243.76|241.46|5
1650706520000|2022-04-23 09:35:20|243.79|241.49|243.78|241.48|243.79|241.49|243.78|241.48|2
1650706530000|2022-04-23 09:35:30|243.77|241.47|243.71|241.41|243.77|241.47|243.71|241.41|3
1650706540000|2022-04-23 09:35:40|243.67|241.37|243.67|241.37|243.67|241.37|243.67|241.37|1
1650706550000|2022-04-23 09:35:50|243.69|241.39|243.7|241.4|243.7|241.4|243.67|241.37|4
1650706560000|2022-04-23 09:36:00|243.68|241.38|243.7|241.4|243.71|241.41|243.68|241.38|6
1650706570000|2022-04-23 09:36:10|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1650706580000|2022-04-23 09:36:20|243.68|241.38|243.68|241.38|243.68|241.38|243.68|241.38|1
1650706590000|2022-04-23 09:36:30|243.69|241.39|243.67|241.37|243.69|241.39|243.67|241.37|5
1650706600000|2022-04-23 09:36:40|243.66|241.36|243.67|241.37|243.67|241.37|243.66|241.36|2
1650706610000|2022-04-23 09:36:50|243.68|241.38|243.7|241.4|243.7|241.4|243.67|241.37|3
1650706620000|2022-04-23 09:37:00|243.67|241.37|243.67|241.37|243.68|241.38|243.67|241.37|3
1650706650000|2022-04-23 09:37:30|243.66|241.36|243.68|241.38|243.68|241.38|243.66|241.36|5
1650706660000|2022-04-23 09:37:40|243.7|241.4|243.79|241.49|243.8|241.5|243.7|241.4|7
1650706670000|2022-04-23 09:37:50|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650706680000|2022-04-23 09:38:00|243.87|241.57|243.85|241.55|243.87|241.57|243.85|241.55|2
1650706690000|2022-04-23 09:38:10|243.86|241.56|243.79|241.49|243.86|241.56|243.77|241.47|7
1650706700000|2022-04-23 09:38:20|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650706710000|2022-04-23 09:38:30|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650706720000|2022-04-23 09:38:40|243.78|241.48|243.78|241.48|243.78|241.48|243.77|241.47|7
1650706730000|2022-04-23 09:38:50|243.79|241.49|243.77|241.47|243.79|241.49|243.77|241.47|2
1650706740000|2022-04-23 09:39:00|243.78|241.48|243.78|241.48|243.78|241.48|243.77|241.47|3
1650706750000|2022-04-23 09:39:10|243.79|241.49|243.78|241.48|243.79|241.49|243.78|241.48|2
1650706780000|2022-04-23 09:39:40|243.79|241.49|243.76|241.46|243.79|241.49|243.76|241.46|2
1650706790000|2022-04-23 09:39:50|243.79|241.49|243.88|241.58|243.89|241.59|243.79|241.49|14
1650706800000|2022-04-23 09:40:00|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650706810000|2022-04-23 09:40:10|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650706820000|2022-04-23 09:40:20|243.89|241.59|243.89|241.59|243.89|241.59|243.88|241.58|3
1650706840000|2022-04-23 09:40:40|243.82|241.52|243.76|241.46|243.83|241.53|243.76|241.46|8
1650706850000|2022-04-23 09:40:50|243.75|241.45|243.69|241.39|243.75|241.45|243.69|241.39|7
1650706860000|2022-04-23 09:41:00|243.61|241.31|243.53|241.23|243.61|241.31|243.52|241.22|14
1650706870000|2022-04-23 09:41:10|243.52|241.22|243.53|241.23|243.53|241.23|243.52|241.22|4
1650706880000|2022-04-23 09:41:20|243.52|241.22|243.53|241.23|243.53|241.23|243.52|241.22|2
1650706890000|2022-04-23 09:41:30|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650706900000|2022-04-23 09:41:40|243.51|241.21|243.51|241.21|243.52|241.22|243.51|241.21|3
1650706920000|2022-04-23 09:42:00|243.46|241.16|243.45|241.15|243.46|241.16|243.44|241.14|6
1650706930000|2022-04-23 09:42:10|243.43|241.13|243.51|241.21|243.52|241.22|243.43|241.13|5
1650706940000|2022-04-23 09:42:20|243.5|241.2|243.5|241.2|243.51|241.21|243.5|241.2|3
1650706950000|2022-04-23 09:42:30|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650706970000|2022-04-23 09:42:50|243.5|241.2|243.49|241.19|243.51|241.21|243.49|241.19|3
1650706980000|2022-04-23 09:43:00|243.51|241.21|243.36|241.06|243.51|241.21|243.36|241.06|8
1650706990000|2022-04-23 09:43:10|243.37|241.07|243.46|241.16|243.47|241.17|243.37|241.07|14
1650707000000|2022-04-23 09:43:20|243.45|241.15|243.45|241.15|243.45|241.15|243.44|241.14|3
1650707010000|2022-04-23 09:43:30|243.44|241.14|243.43|241.13|243.44|241.14|243.43|241.13|2
1650707020000|2022-04-23 09:43:40|243.42|241.12|243.38|241.08|243.42|241.12|243.38|241.08|3
1650707040000|2022-04-23 09:44:00|243.37|241.07|242.96|240.66|243.37|241.07|242.96|240.66|17
1650707050000|2022-04-23 09:44:10|242.95|240.65|242.86|240.56|242.95|240.65|242.86|240.56|12
1650707060000|2022-04-23 09:44:20|242.85|240.55|242.72|240.42|242.85|240.55|242.71|240.41|14
1650707070000|2022-04-23 09:44:30|242.71|240.41|242.88|240.58|242.89|240.59|242.71|240.41|8
1650707080000|2022-04-23 09:44:40|242.87|240.57|242.88|240.58|242.88|240.58|242.87|240.57|6
1650707090000|2022-04-23 09:44:50|242.87|240.57|242.87|240.57|242.88|240.58|242.86|240.56|5
1650707100000|2022-04-23 09:45:00|242.85|240.55|243.28|240.98|243.28|240.98|242.85|240.55|13
1650707110000|2022-04-23 09:45:10|243.3|241|243.25|240.95|243.3|241|243.23|240.93|7
1650707120000|2022-04-23 09:45:20|243.26|240.96|243.29|240.99|243.29|240.99|243.26|240.96|9
1650707130000|2022-04-23 09:45:30|243.27|240.97|243.29|240.99|243.29|240.99|243.27|240.97|2
1650707140000|2022-04-23 09:45:40|243.33|241.03|243.34|241.04|243.34|241.04|243.33|241.03|2
1650707150000|2022-04-23 09:45:50|243.33|241.03|243.39|241.09|243.39|241.09|243.33|241.03|7
1650707160000|2022-04-23 09:46:00|243.33|241.03|243.39|241.09|243.39|241.09|243.33|241.03|4
1650707170000|2022-04-23 09:46:10|243.38|241.08|243.39|241.09|243.39|241.09|243.38|241.08|2
1650707180000|2022-04-23 09:46:20|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650707200000|2022-04-23 09:46:40|243.39|241.09|243.43|241.13|243.43|241.13|243.39|241.09|6
1650707210000|2022-04-23 09:46:50|243.42|241.12|243.4|241.1|243.45|241.15|243.4|241.1|7
1650707220000|2022-04-23 09:47:00|243.39|241.09|243.26|240.96|243.39|241.09|243.26|240.96|4
1650707230000|2022-04-23 09:47:10|243.25|240.95|243.25|240.95|243.26|240.96|243.25|240.95|5
1650707240000|2022-04-23 09:47:20|243.24|240.94|243.18|240.88|243.25|240.95|243.18|240.88|10
1650707250000|2022-04-23 09:47:30|243.19|240.89|243.21|240.91|243.21|240.91|243.19|240.89|2
1650707260000|2022-04-23 09:47:40|243.19|240.89|243.19|240.89|243.19|240.89|243.19|240.89|1
1650707270000|2022-04-23 09:47:50|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1650707280000|2022-04-23 09:48:00|243.02|240.72|242.7|240.4|243.02|240.72|242.7|240.4|18
1650707290000|2022-04-23 09:48:10|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1650707300000|2022-04-23 09:48:20|242.72|240.42|242.72|240.42|242.73|240.43|242.72|240.42|3
1650707310000|2022-04-23 09:48:30|242.74|240.44|242.76|240.46|242.79|240.49|242.74|240.44|5
1650707320000|2022-04-23 09:48:40|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650707330000|2022-04-23 09:48:50|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650707340000|2022-04-23 09:49:00|242.79|240.49|242.74|240.44|242.79|240.49|242.74|240.44|2
1650707350000|2022-04-23 09:49:10|242.79|240.49|242.8|240.5|242.8|240.5|242.79|240.49|2
1650707370000|2022-04-23 09:49:30|242.82|240.52|242.85|240.55|242.86|240.56|242.79|240.49|11
1650707380000|2022-04-23 09:49:40|242.84|240.54|242.84|240.54|242.85|240.55|242.83|240.53|5
1650707390000|2022-04-23 09:49:50|242.85|240.55|242.84|240.54|242.85|240.55|242.84|240.54|2
1650707400000|2022-04-23 09:50:00|242.87|240.57|242.85|240.55|242.87|240.57|242.85|240.55|5
1650707410000|2022-04-23 09:50:10|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650707420000|2022-04-23 09:50:20|242.87|240.57|242.88|240.58|242.88|240.58|242.87|240.57|2
1650707430000|2022-04-23 09:50:30|242.87|240.57|242.79|240.49|242.87|240.57|242.79|240.49|4
1650707440000|2022-04-23 09:50:40|242.8|240.5|242.8|240.5|242.8|240.5|242.79|240.49|5
1650707450000|2022-04-23 09:50:50|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1650707460000|2022-04-23 09:51:00|242.78|240.48|242.84|240.54|242.84|240.54|242.78|240.48|5
1650707470000|2022-04-23 09:51:10|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1650707480000|2022-04-23 09:51:20|242.86|240.56|242.92|240.62|242.92|240.62|242.86|240.56|7
1650707500000|2022-04-23 09:51:40|242.91|240.61|242.92|240.62|242.92|240.62|242.91|240.61|2
1650707510000|2022-04-23 09:51:50|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|2
1650707520000|2022-04-23 09:52:00|242.94|240.64|243.03|240.73|243.03|240.73|242.92|240.62|11
1650707530000|2022-04-23 09:52:10|243.04|240.74|243.04|240.74|243.04|240.74|242.96|240.66|3
1650707540000|2022-04-23 09:52:20|243.23|240.93|243.25|240.95|243.26|240.96|243.23|240.93|5
1650707550000|2022-04-23 09:52:30|243.24|240.94|243.24|240.94|243.25|240.95|243.24|240.94|3
1650707560000|2022-04-23 09:52:40|243.25|240.95|243.25|240.95|243.25|240.95|243.25|240.95|1
1650707570000|2022-04-23 09:52:50|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650707580000|2022-04-23 09:53:00|243.25|240.95|243.29|240.99|243.29|240.99|243.25|240.95|3
1650707610000|2022-04-23 09:53:30|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650707620000|2022-04-23 09:53:40|243.29|240.99|243.35|241.05|243.35|241.05|243.29|240.99|7
1650707630000|2022-04-23 09:53:50|243.37|241.07|243.36|241.06|243.38|241.08|243.36|241.06|4
1650707640000|2022-04-23 09:54:00|243.4|241.1|243.4|241.1|243.41|241.11|243.4|241.1|3
1650707650000|2022-04-23 09:54:10|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650707660000|2022-04-23 09:54:20|243.4|241.1|243.4|241.1|243.4|241.1|243.39|241.09|3
1650707700000|2022-04-23 09:55:00|243.41|241.11|243.44|241.14|243.44|241.14|243.4|241.1|4
1650707710000|2022-04-23 09:55:10|243.45|241.15|243.46|241.16|243.46|241.16|243.43|241.13|4
1650707720000|2022-04-23 09:55:20|243.45|241.15|243.46|241.16|243.46|241.16|243.37|241.07|3
1650707730000|2022-04-23 09:55:30|243.47|241.17|243.47|241.17|243.47|241.17|243.47|241.17|1
1650707760000|2022-04-23 09:56:00|243.48|241.18|243.48|241.18|243.48|241.18|243.48|241.18|1
1650707780000|2022-04-23 09:56:20|243.49|241.19|243.49|241.19|243.49|241.19|243.49|241.19|1
1650707790000|2022-04-23 09:56:30|243.48|241.18|243.02|240.72|243.48|241.18|243.02|240.72|15
1650707800000|2022-04-23 09:56:40|243.03|240.73|243.03|240.73|243.03|240.73|243|240.7|8
1650707810000|2022-04-23 09:56:50|243.02|240.72|243|240.7|243.02|240.72|242.97|240.67|5
1650707820000|2022-04-23 09:57:00|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1650707830000|2022-04-23 09:57:10|242.99|240.69|242.99|240.69|242.99|240.69|242.99|240.69|1
1650707850000|2022-04-23 09:57:30|242.98|240.68|242.99|240.69|243|240.7|242.98|240.68|13
1650707860000|2022-04-23 09:57:40|243|240.7|243|240.7|243|240.7|242.98|240.68|4
1650707880000|2022-04-23 09:58:00|243.02|240.72|243.04|240.74|243.04|240.74|243.02|240.72|2
1650707890000|2022-04-23 09:58:10|243.03|240.73|243.03|240.73|243.04|240.74|243.03|240.73|3
1650707900000|2022-04-23 09:58:20|242.99|240.69|242.99|240.69|242.99|240.69|242.96|240.66|3
1650707910000|2022-04-23 09:58:30|243|240.7|243|240.7|243|240.7|243|240.7|1
1650707920000|2022-04-23 09:58:40|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1650707950000|2022-04-23 09:59:10|243.25|240.95|243.45|241.15|243.46|241.16|243.25|240.95|7
1650707960000|2022-04-23 09:59:20|243.46|241.16|243.49|241.19|243.59|241.29|243.45|241.15|7
1650707970000|2022-04-23 09:59:30|243.52|241.22|243.39|241.09|243.52|241.22|243.39|241.09|7
1650707980000|2022-04-23 09:59:40|243.38|241.08|243.38|241.08|243.39|241.09|243.35|241.05|9
1650707990000|2022-04-23 09:59:50|243.37|241.07|243.37|241.07|243.38|241.08|243.37|241.07|3
1650708000000|2022-04-23 10:00:00|243.36|241.06|243.38|241.08|243.38|241.08|243.36|241.06|9
1650708010000|2022-04-23 10:00:10|243.39|241.09|243.52|241.22|243.52|241.22|243.38|241.08|10
1650708020000|2022-04-23 10:00:20|243.51|241.21|243.6|241.3|243.6|241.3|243.51|241.21|13
1650708030000|2022-04-23 10:00:30|243.61|241.31|243.61|241.31|243.61|241.31|243.6|241.3|3
1650708040000|2022-04-23 10:00:40|243.6|241.3|243.48|241.18|243.62|241.32|243.47|241.17|12
1650708050000|2022-04-23 10:00:50|243.49|241.19|243.45|241.15|243.49|241.19|243.44|241.14|3
1650708060000|2022-04-23 10:01:00|243.46|241.16|243.54|241.24|243.55|241.25|243.46|241.16|5
1650708070000|2022-04-23 10:01:10|243.55|241.25|243.61|241.31|243.63|241.33|243.55|241.25|6
1650708090000|2022-04-23 10:01:30|243.55|241.25|243.44|241.14|243.61|241.31|243.44|241.14|12
1650708100000|2022-04-23 10:01:40|243.43|241.13|243.41|241.11|243.45|241.15|243.41|241.11|4
1650708110000|2022-04-23 10:01:50|243.43|241.13|243.41|241.11|243.43|241.13|243.41|241.11|5
1650708120000|2022-04-23 10:02:00|243.42|241.12|243.44|241.14|243.44|241.14|243.41|241.11|4
1650708140000|2022-04-23 10:02:20|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650708160000|2022-04-23 10:02:40|243.44|241.14|243.48|241.18|243.48|241.18|243.44|241.14|5
1650708170000|2022-04-23 10:02:50|243.51|241.21|243.52|241.22|243.52|241.22|243.51|241.21|2
1650708180000|2022-04-23 10:03:00|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1650708190000|2022-04-23 10:03:10|243.54|241.24|243.53|241.23|243.54|241.24|243.52|241.22|4
1650708200000|2022-04-23 10:03:20|243.52|241.22|243.54|241.24|243.56|241.26|243.52|241.22|8
1650708210000|2022-04-23 10:03:30|243.55|241.25|243.54|241.24|243.55|241.25|243.54|241.24|2
1650708230000|2022-04-23 10:03:50|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650708240000|2022-04-23 10:04:00|243.56|241.26|243.58|241.28|243.58|241.28|243.56|241.26|3
1650708270000|2022-04-23 10:04:30|243.57|241.27|243.57|241.27|243.57|241.27|243.48|241.18|3
1650708280000|2022-04-23 10:04:40|243.58|241.28|243.58|241.28|243.58|241.28|243.55|241.25|4
1650708290000|2022-04-23 10:04:50|243.56|241.26|243.57|241.27|243.58|241.28|243.56|241.26|3
1650708300000|2022-04-23 10:05:00|243.56|241.26|243.56|241.26|243.57|241.27|243.56|241.26|7
1650708310000|2022-04-23 10:05:10|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1650708320000|2022-04-23 10:05:20|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1650708330000|2022-04-23 10:05:30|243.59|241.29|243.65|241.35|243.65|241.35|243.57|241.27|5
1650708340000|2022-04-23 10:05:40|243.66|241.36|243.69|241.39|243.69|241.39|243.65|241.35|5
1650708350000|2022-04-23 10:05:50|243.7|241.4|243.69|241.39|243.7|241.4|243.69|241.39|2
1650708360000|2022-04-23 10:06:00|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|2
1650708370000|2022-04-23 10:06:10|243.73|241.43|243.82|241.52|243.84|241.54|243.71|241.41|10
1650708380000|2022-04-23 10:06:20|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650708390000|2022-04-23 10:06:30|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650708410000|2022-04-23 10:06:50|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650708420000|2022-04-23 10:07:00|243.82|241.52|243.8|241.5|243.82|241.52|243.8|241.5|4
1650708430000|2022-04-23 10:07:10|243.74|241.44|243.61|241.31|243.75|241.45|243.61|241.31|8
1650708440000|2022-04-23 10:07:20|243.56|241.26|243.61|241.31|243.61|241.31|243.56|241.26|5
1650708450000|2022-04-23 10:07:30|243.6|241.3|243.59|241.29|243.6|241.3|243.59|241.29|2
1650708460000|2022-04-23 10:07:40|243.58|241.28|243.57|241.27|243.58|241.28|243.56|241.26|4
1650708470000|2022-04-23 10:07:50|243.56|241.26|243.57|241.27|243.57|241.27|243.56|241.26|4
1650708480000|2022-04-23 10:08:00|243.56|241.26|243.6|241.3|243.6|241.3|243.56|241.26|4
1650708500000|2022-04-23 10:08:20|243.61|241.31|243.72|241.42|243.72|241.42|243.61|241.31|7
1650708510000|2022-04-23 10:08:30|243.71|241.41|243.81|241.51|243.81|241.51|243.71|241.41|7
1650708520000|2022-04-23 10:08:40|243.8|241.5|243.71|241.41|243.8|241.5|243.66|241.36|4
1650708550000|2022-04-23 10:09:10|243.72|241.42|243.72|241.42|243.73|241.43|243.72|241.42|3
1650708570000|2022-04-23 10:09:30|243.71|241.41|243.71|241.41|243.71|241.41|243.71|241.41|1
1650708590000|2022-04-23 10:09:50|244.02|241.72|244.33|242.03|244.38|242.08|244.02|241.72|16
1650708600000|2022-04-23 10:10:00|244.37|242.07|244.4|242.1|244.4|242.1|244.31|242.01|15
1650708610000|2022-04-23 10:10:10|244.39|242.09|244.43|242.13|244.43|242.13|244.39|242.09|3
1650708620000|2022-04-23 10:10:20|244.44|242.14|244.39|242.09|244.5|242.2|244.38|242.08|13
1650708630000|2022-04-23 10:10:30|244.32|242.02|244.29|241.99|244.33|242.03|244.29|241.99|9
1650708640000|2022-04-23 10:10:40|244.31|242.01|244.29|241.99|244.31|242.01|244.29|241.99|5
1650708650000|2022-04-23 10:10:50|244.28|241.98|244.38|242.08|244.39|242.09|244.28|241.98|7
1650708660000|2022-04-23 10:11:00|244.39|242.09|244.48|242.18|244.48|242.18|244.39|242.09|11
1650708670000|2022-04-23 10:11:10|244.5|242.2|244.66|242.36|244.71|242.41|244.5|242.2|17
1650708680000|2022-04-23 10:11:20|244.65|242.35|244.66|242.36|244.66|242.36|244.64|242.34|9
1650708690000|2022-04-23 10:11:30|244.65|242.35|244.65|242.35|244.66|242.36|244.63|242.33|10
1650708700000|2022-04-23 10:11:40|244.64|242.34|244.56|242.26|244.65|242.35|244.55|242.25|8
1650708710000|2022-04-23 10:11:50|244.57|242.27|244.65|242.35|244.65|242.35|244.56|242.26|5
1650708720000|2022-04-23 10:12:00|244.64|242.34|244.72|242.42|244.72|242.42|244.64|242.34|5
1650708730000|2022-04-23 10:12:10|244.71|242.41|244.71|242.41|244.71|242.41|244.71|242.41|1
1650708740000|2022-04-23 10:12:20|244.73|242.43|244.75|242.45|244.75|242.45|244.73|242.43|3
1650708750000|2022-04-23 10:12:30|244.77|242.47|244.74|242.44|244.77|242.47|244.74|242.44|8
1650708760000|2022-04-23 10:12:40|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1650708770000|2022-04-23 10:12:50|244.73|242.43|244.73|242.43|244.74|242.44|244.72|242.42|4
1650708780000|2022-04-23 10:13:00|244.72|242.42|244.71|242.41|244.73|242.43|244.71|242.41|4
1650708790000|2022-04-23 10:13:10|244.67|242.37|244.78|242.48|244.79|242.49|244.64|242.34|8
1650708810000|2022-04-23 10:13:30|244.75|242.45|244.76|242.46|244.76|242.46|244.72|242.42|3
1650708820000|2022-04-23 10:13:40|244.75|242.45|244.77|242.47|244.77|242.47|244.75|242.45|5
1650708830000|2022-04-23 10:13:50|244.78|242.48|244.78|242.48|244.78|242.48|244.78|242.48|1
1650708840000|2022-04-23 10:14:00|244.77|242.47|244.77|242.47|244.77|242.47|244.77|242.47|1
1650708850000|2022-04-23 10:14:10|244.78|242.48|244.79|242.49|244.79|242.49|244.74|242.44|4
1650708870000|2022-04-23 10:14:30|244.78|242.48|244.77|242.47|244.78|242.48|244.77|242.47|4
1650708880000|2022-04-23 10:14:40|244.78|242.48|244.79|242.49|244.79|242.49|244.78|242.48|4
1650708900000|2022-04-23 10:15:00|244.8|242.5|244.81|242.51|244.81|242.51|244.8|242.5|2
1650708910000|2022-04-23 10:15:10|244.8|242.5|244.81|242.51|244.82|242.52|244.8|242.5|7
1650708920000|2022-04-23 10:15:20|244.8|242.5|244.82|242.52|244.82|242.52|244.8|242.5|3
1650708930000|2022-04-23 10:15:30|244.81|242.51|244.82|242.52|244.82|242.52|244.81|242.51|4
1650708940000|2022-04-23 10:15:40|244.81|242.51|244.82|242.52|244.82|242.52|244.75|242.45|6
1650708950000|2022-04-23 10:15:50|244.81|242.51|244.81|242.51|244.82|242.52|244.81|242.51|3
1650708960000|2022-04-23 10:16:00|244.83|242.53|244.83|242.53|244.83|242.53|244.83|242.53|1
1650709000000|2022-04-23 10:16:40|244.84|242.54|244.84|242.54|244.84|242.54|244.83|242.53|3
1650709010000|2022-04-23 10:16:50|244.83|242.53|244.83|242.53|244.84|242.54|244.79|242.49|8
1650709020000|2022-04-23 10:17:00|244.84|242.54|244.82|242.52|244.84|242.54|244.82|242.52|9
1650709030000|2022-04-23 10:17:10|244.84|242.54|244.82|242.52|244.84|242.54|244.82|242.52|6
1650709040000|2022-04-23 10:17:20|244.84|242.54|244.83|242.53|244.84|242.54|244.82|242.52|9
1650709050000|2022-04-23 10:17:30|244.84|242.54|244.82|242.52|244.84|242.54|244.82|242.52|8
1650709060000|2022-04-23 10:17:40|244.84|242.54|244.83|242.53|244.84|242.54|244.82|242.52|3
1650709090000|2022-04-23 10:18:10|244.86|242.56|244.83|242.53|244.86|242.56|244.83|242.53|2
1650709100000|2022-04-23 10:18:20|244.81|242.51|244.93|242.63|244.94|242.64|244.81|242.51|9
1650709110000|2022-04-23 10:18:30|244.98|242.68|244.99|242.69|244.99|242.69|244.98|242.68|2
1650709120000|2022-04-23 10:18:40|245|242.7|245|242.7|245|242.7|244.88|242.58|3
1650709130000|2022-04-23 10:18:50|244.99|242.69|245|242.7|245|242.7|244.99|242.69|4
1650709140000|2022-04-23 10:19:00|244.99|242.69|244.99|242.69|244.99|242.69|244.99|242.69|1
1650709150000|2022-04-23 10:19:10|245|242.7|245.01|242.71|245.01|242.71|245|242.7|2
1650709160000|2022-04-23 10:19:20|245.02|242.72|245.21|242.91|245.3|243|245.02|242.72|12
1650709170000|2022-04-23 10:19:30|245.22|242.92|245.23|242.93|245.23|242.93|245.22|242.92|2
1650709180000|2022-04-23 10:19:40|245.21|242.91|245.19|242.89|245.21|242.91|245.19|242.89|2
1650709190000|2022-04-23 10:19:50|245.2|242.9|245.3|243|245.32|243.02|245.2|242.9|9
1650709200000|2022-04-23 10:20:00|245.29|242.99|245.33|243.03|245.35|243.05|245.29|242.99|8
1650709210000|2022-04-23 10:20:10|245.32|243.02|245.32|243.02|245.33|243.03|245.32|243.02|3
1650709220000|2022-04-23 10:20:20|245.33|243.03|245.31|243.01|245.33|243.03|245.3|243|5
1650709240000|2022-04-23 10:20:40|245.32|243.02|245.31|243.01|245.32|243.02|245.31|243.01|2
1650709250000|2022-04-23 10:20:50|245.32|243.02|245.32|243.02|245.32|243.02|245.32|243.02|1
1650709260000|2022-04-23 10:21:00|245.31|243.01|245.32|243.02|245.32|243.02|245.31|243.01|2
1650709270000|2022-04-23 10:21:10|245.35|243.05|245.31|243.01|245.39|243.09|245.31|243.01|7
1650709290000|2022-04-23 10:21:30|245.3|243|245.33|243.03|245.33|243.03|245.27|242.97|5
1650709300000|2022-04-23 10:21:40|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1650709310000|2022-04-23 10:21:50|245.28|242.98|245.35|243.05|245.35|243.05|245.28|242.98|4
1650709320000|2022-04-23 10:22:00|245.34|243.04|245.33|243.03|245.35|243.05|245.33|243.03|4
1650709330000|2022-04-23 10:22:10|245.32|243.02|245.24|242.94|245.32|243.02|245.24|242.94|7
1650709340000|2022-04-23 10:22:20|245.23|242.93|245.01|242.71|245.24|242.94|244.98|242.68|13
1650709360000|2022-04-23 10:22:40|244.99|242.69|244.98|242.68|245|242.7|244.98|242.68|4
1650709370000|2022-04-23 10:22:50|244.97|242.67|244.91|242.61|244.98|242.68|244.91|242.61|4
1650709380000|2022-04-23 10:23:00|244.9|242.6|244.72|242.42|244.9|242.6|244.67|242.37|15
1650709390000|2022-04-23 10:23:10|244.73|242.43|244.78|242.48|244.79|242.49|244.72|242.42|11
1650709400000|2022-04-23 10:23:20|244.76|242.46|244.75|242.45|244.8|242.5|244.75|242.45|7
1650709420000|2022-04-23 10:23:40|244.74|242.44|244.74|242.44|244.74|242.44|244.74|242.44|1
1650709430000|2022-04-23 10:23:50|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|6
1650709440000|2022-04-23 10:24:00|244.75|242.45|244.72|242.42|244.75|242.45|244.72|242.42|6
1650709450000|2022-04-23 10:24:10|244.71|242.41|244.72|242.42|244.72|242.42|244.71|242.41|2
1650709460000|2022-04-23 10:24:20|244.71|242.41|244.6|242.3|244.71|242.41|244.6|242.3|9
1650709470000|2022-04-23 10:24:30|244.59|242.29|244.52|242.22|244.59|242.29|244.52|242.22|7
1650709480000|2022-04-23 10:24:40|244.51|242.21|244.47|242.17|244.51|242.21|244.47|242.17|2
1650709490000|2022-04-23 10:24:50|244.46|242.16|244.46|242.16|244.46|242.16|244.41|242.11|3
1650709500000|2022-04-23 10:25:00|244.48|242.18|244.57|242.27|244.57|242.27|244.48|242.18|4
1650709510000|2022-04-23 10:25:10|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650709530000|2022-04-23 10:25:30|244.57|242.27|244.63|242.33|244.63|242.33|244.57|242.27|3
1650709540000|2022-04-23 10:25:40|244.66|242.36|244.67|242.37|244.67|242.37|244.66|242.36|2
1650709560000|2022-04-23 10:26:00|244.62|242.32|244.52|242.22|244.62|242.32|244.52|242.22|5
1650709570000|2022-04-23 10:26:10|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650709610000|2022-04-23 10:26:50|244.5|242.2|244.39|242.09|244.5|242.2|244.38|242.08|11
1650709620000|2022-04-23 10:27:00|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650709630000|2022-04-23 10:27:10|244.36|242.06|244.32|242.02|244.36|242.06|244.32|242.02|2
1650709640000|2022-04-23 10:27:20|244.3|242|244.29|241.99|244.3|242|244.29|241.99|2
1650709650000|2022-04-23 10:27:30|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1650709660000|2022-04-23 10:27:40|244.26|241.96|244.24|241.94|244.26|241.96|244.22|241.92|6
1650709670000|2022-04-23 10:27:50|244.22|241.92|244.22|241.92|244.22|241.92|244.22|241.92|1
1650709680000|2022-04-23 10:28:00|244.2|241.9|244.21|241.91|244.22|241.92|244.2|241.9|5
1650709690000|2022-04-23 10:28:10|244.22|241.92|244.32|242.02|244.33|242.03|244.2|241.9|10
1650709700000|2022-04-23 10:28:20|244.33|242.03|244.4|242.1|244.4|242.1|244.33|242.03|7
1650709710000|2022-04-23 10:28:30|244.39|242.09|244.39|242.09|244.39|242.09|244.38|242.08|3
1650709720000|2022-04-23 10:28:40|244.49|242.19|244.48|242.18|244.49|242.19|244.48|242.18|2
1650709730000|2022-04-23 10:28:50|244.49|242.19|244.49|242.19|244.49|242.19|244.48|242.18|3
1650709740000|2022-04-23 10:29:00|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650709750000|2022-04-23 10:29:10|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650709760000|2022-04-23 10:29:20|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650709790000|2022-04-23 10:29:50|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650709810000|2022-04-23 10:30:10|244.5|242.2|244.6|242.3|244.6|242.3|244.49|242.19|7
1650709820000|2022-04-23 10:30:20|244.61|242.31|244.62|242.32|244.63|242.33|244.61|242.31|4
1650709830000|2022-04-23 10:30:30|244.61|242.31|244.87|242.57|244.87|242.57|244.61|242.31|7
1650709840000|2022-04-23 10:30:40|244.85|242.55|245.01|242.71|245.02|242.72|244.85|242.55|10
1650709850000|2022-04-23 10:30:50|245.17|242.87|245.33|243.03|245.33|243.03|245.17|242.87|9
1650709860000|2022-04-23 10:31:00|245.35|243.05|245.26|242.96|245.35|243.05|245.26|242.96|6
1650709870000|2022-04-23 10:31:10|245.32|243.02|245.43|243.13|245.43|243.13|245.32|243.02|6
1650709880000|2022-04-23 10:31:20|245.42|243.12|245.26|242.96|245.42|243.12|245.26|242.96|8
1650709890000|2022-04-23 10:31:30|245.25|242.95|244.97|242.67|245.25|242.95|244.96|242.66|13
1650709900000|2022-04-23 10:31:40|244.96|242.66|244.96|242.66|244.98|242.68|244.96|242.66|3
1650709910000|2022-04-23 10:31:50|244.93|242.63|244.86|242.56|244.93|242.63|244.86|242.56|5
1650709920000|2022-04-23 10:32:00|244.87|242.57|244.86|242.56|244.87|242.57|244.86|242.56|6
1650709930000|2022-04-23 10:32:10|244.88|242.58|244.98|242.68|244.98|242.68|244.88|242.58|6
1650709940000|2022-04-23 10:32:20|245.12|242.82|245.14|242.84|245.17|242.87|245.11|242.81|5
1650709960000|2022-04-23 10:32:40|245.2|242.9|245.25|242.95|245.25|242.95|245.2|242.9|3
1650709970000|2022-04-23 10:32:50|245.29|242.99|245.29|242.99|245.29|242.99|245.29|242.99|1
1650709980000|2022-04-23 10:33:00|245.28|242.98|245.29|242.99|245.3|243|245.28|242.98|4
1650709990000|2022-04-23 10:33:10|245.27|242.97|245.28|242.98|245.29|242.99|245.26|242.96|4
1650710000000|2022-04-23 10:33:20|244.96|242.66|244.9|242.6|244.96|242.66|244.89|242.59|8
1650710010000|2022-04-23 10:33:30|244.83|242.53|244.84|242.54|244.84|242.54|244.82|242.52|3
1650710020000|2022-04-23 10:33:40|244.85|242.55|244.85|242.55|244.86|242.56|244.85|242.55|3
1650710030000|2022-04-23 10:33:50|244.84|242.54|244.86|242.56|244.86|242.56|244.84|242.54|5
1650710040000|2022-04-23 10:34:00|244.87|242.57|244.8|242.5|244.87|242.57|244.8|242.5|10
1650710050000|2022-04-23 10:34:10|244.81|242.51|244.8|242.5|244.81|242.51|244.76|242.46|3
1650758400000|2022-04-24 00:00:00|241.63|239.33|241.62|239.32|241.65|239.35|241.62|239.32|5
1650758410000|2022-04-24 00:00:10|241.63|239.33|241.72|239.42|241.72|239.42|241.63|239.33|13
1650758420000|2022-04-24 00:00:20|241.71|239.41|241.58|239.28|241.71|239.41|241.58|239.28|7
1650758430000|2022-04-24 00:00:30|241.59|239.29|241.49|239.19|241.59|239.29|241.49|239.19|9
1650758440000|2022-04-24 00:00:40|241.51|239.21|241.57|239.27|241.61|239.31|241.51|239.21|9
1650758450000|2022-04-24 00:00:50|241.58|239.28|241.58|239.28|241.58|239.28|241.57|239.27|3
1650758460000|2022-04-24 00:01:00|241.59|239.29|241.52|239.22|241.65|239.35|241.52|239.22|13
1650758470000|2022-04-24 00:01:10|241.53|239.23|241.73|239.43|241.75|239.45|241.53|239.23|5
1650758480000|2022-04-24 00:01:20|241.72|239.42|241.77|239.47|241.77|239.47|241.72|239.42|5
1650758490000|2022-04-24 00:01:30|241.79|239.49|241.87|239.57|241.87|239.57|241.78|239.48|6
1650758500000|2022-04-24 00:01:40|241.85|239.55|242.06|239.76|242.07|239.77|241.85|239.55|7
1650758510000|2022-04-24 00:01:50|242.08|239.78|242.36|240.06|242.36|240.06|242.08|239.78|12
1650758520000|2022-04-24 00:02:00|242.35|240.05|242.32|240.02|242.4|240.1|242.32|240.02|10
1650758530000|2022-04-24 00:02:10|242.33|240.03|242.36|240.06|242.38|240.08|242.32|240.02|12
1650758540000|2022-04-24 00:02:20|242.37|240.07|242.39|240.09|242.4|240.1|242.32|240.02|15
1650758550000|2022-04-24 00:02:30|242.4|240.1|242.49|240.19|242.59|240.29|242.4|240.1|25
1650758560000|2022-04-24 00:02:40|242.48|240.18|241.78|239.48|242.48|240.18|241.67|239.37|26
1650758570000|2022-04-24 00:02:50|241.8|239.5|241.77|239.47|241.8|239.5|241.7|239.4|18
1650758580000|2022-04-24 00:03:00|241.79|239.49|241.82|239.52|241.82|239.52|241.71|239.41|20
1650758590000|2022-04-24 00:03:10|241.83|239.53|242.01|239.71|242.01|239.71|241.83|239.53|22
1650758600000|2022-04-24 00:03:20|242.11|239.81|241.93|239.63|242.18|239.88|241.93|239.63|14
1650758610000|2022-04-24 00:03:30|241.92|239.62|241.88|239.58|241.93|239.63|241.88|239.58|5
1650758620000|2022-04-24 00:03:40|241.89|239.59|241.8|239.5|241.89|239.59|241.78|239.48|13
1650758650000|2022-04-24 00:04:10|241.79|239.49|241.83|239.53|241.85|239.55|241.79|239.49|8
1650758660000|2022-04-24 00:04:20|241.85|239.55|241.84|239.54|241.85|239.55|241.84|239.54|2
1650758670000|2022-04-24 00:04:30|241.85|239.55|241.84|239.54|241.85|239.55|241.84|239.54|2
1650758680000|2022-04-24 00:04:40|241.8|239.5|241.82|239.52|241.85|239.55|241.8|239.5|4
1650758690000|2022-04-24 00:04:50|241.85|239.55|241.85|239.55|241.86|239.56|241.84|239.54|7
1650758700000|2022-04-24 00:05:00|241.86|239.56|241.86|239.56|241.86|239.56|241.86|239.56|1
1650758710000|2022-04-24 00:05:10|241.85|239.55|241.84|239.54|241.88|239.58|241.8|239.5|12
1650758720000|2022-04-24 00:05:20|241.85|239.55|241.88|239.58|241.88|239.58|241.78|239.48|7
1650758730000|2022-04-24 00:05:30|241.86|239.56|241.88|239.58|241.88|239.58|241.86|239.56|4
1650758740000|2022-04-24 00:05:40|241.86|239.56|241.87|239.57|241.87|239.57|241.86|239.56|2
1650758750000|2022-04-24 00:05:50|241.85|239.55|241.8|239.5|241.85|239.55|241.79|239.49|4
1650758760000|2022-04-24 00:06:00|241.81|239.51|241.79|239.49|241.81|239.51|241.78|239.48|6
1650758770000|2022-04-24 00:06:10|241.78|239.48|241.7|239.4|241.79|239.49|241.7|239.4|10
1650758780000|2022-04-24 00:06:20|241.69|239.39|241.77|239.47|241.78|239.48|241.69|239.39|8
1650758790000|2022-04-24 00:06:30|241.78|239.48|241.79|239.49|241.79|239.49|241.77|239.47|5
1650758800000|2022-04-24 00:06:40|241.8|239.5|241.8|239.5|241.8|239.5|241.79|239.49|3
1650758820000|2022-04-24 00:07:00|241.84|239.54|241.82|239.52|241.84|239.54|241.82|239.52|4
1650758830000|2022-04-24 00:07:10|241.84|239.54|241.85|239.55|241.85|239.55|241.83|239.53|4
1650758840000|2022-04-24 00:07:20|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1650758860000|2022-04-24 00:07:40|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1650758870000|2022-04-24 00:07:50|241.86|239.56|241.74|239.44|241.86|239.56|241.74|239.44|6
1650758880000|2022-04-24 00:08:00|241.72|239.42|241.8|239.5|241.8|239.5|241.72|239.42|6
1650758890000|2022-04-24 00:08:10|241.79|239.49|241.88|239.58|241.88|239.58|241.79|239.49|6
1650758900000|2022-04-24 00:08:20|241.89|239.59|242.01|239.71|242.01|239.71|241.88|239.58|6
1650758910000|2022-04-24 00:08:30|241.99|239.69|242.01|239.71|242.01|239.71|241.99|239.69|2
1650758920000|2022-04-24 00:08:40|241.99|239.69|241.99|239.69|241.99|239.69|241.99|239.69|1
1650758930000|2022-04-24 00:08:50|241.98|239.68|241.99|239.69|241.99|239.69|241.98|239.68|4
1650758940000|2022-04-24 00:09:00|242|239.7|242|239.7|242|239.7|241.99|239.69|3
1650758950000|2022-04-24 00:09:10|242.18|239.88|242.22|239.92|242.22|239.92|242.18|239.88|2
1650758960000|2022-04-24 00:09:20|242.23|239.93|242.49|240.19|242.49|240.19|242.23|239.93|8
1650758970000|2022-04-24 00:09:30|242.48|240.18|242.34|240.04|242.48|240.18|242.34|240.04|17
1650758980000|2022-04-24 00:09:40|242.35|240.05|242.4|240.1|242.4|240.1|242.34|240.04|10
1650758990000|2022-04-24 00:09:50|242.41|240.11|242.45|240.15|242.45|240.15|242.4|240.1|6
1650759000000|2022-04-24 00:10:00|242.44|240.14|242.44|240.14|242.44|240.14|242.41|240.11|8
1650759010000|2022-04-24 00:10:10|242.49|240.19|242.61|240.31|242.61|240.31|242.48|240.18|9
1650759020000|2022-04-24 00:10:20|242.6|240.3|242.71|240.41|242.71|240.41|242.6|240.3|7
1650759030000|2022-04-24 00:10:30|242.7|240.4|242.62|240.32|242.7|240.4|242.59|240.29|8
1650759040000|2022-04-24 00:10:40|242.64|240.34|242.7|240.4|242.7|240.4|242.64|240.34|5
1650759050000|2022-04-24 00:10:50|242.72|240.42|242.64|240.34|242.72|240.42|242.64|240.34|5
1650759060000|2022-04-24 00:11:00|242.63|240.33|242.7|240.4|242.7|240.4|242.63|240.33|7
1650759070000|2022-04-24 00:11:10|242.71|240.41|242.75|240.45|242.75|240.45|242.71|240.41|3
1650759080000|2022-04-24 00:11:20|242.74|240.44|242.77|240.47|242.77|240.47|242.73|240.43|8
1650759090000|2022-04-24 00:11:30|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1650759100000|2022-04-24 00:11:40|242.77|240.47|242.8|240.5|242.8|240.5|242.77|240.47|2
1650759110000|2022-04-24 00:11:50|242.79|240.49|242.71|240.41|242.79|240.49|242.71|240.41|7
1650759120000|2022-04-24 00:12:00|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650759150000|2022-04-24 00:12:30|242.71|240.41|242.61|240.31|242.71|240.41|242.61|240.31|8
1650759160000|2022-04-24 00:12:40|242.6|240.3|242.67|240.37|242.67|240.37|242.6|240.3|6
1650759170000|2022-04-24 00:12:50|242.65|240.35|242.65|240.35|242.67|240.37|242.65|240.35|3
1650759180000|2022-04-24 00:13:00|242.67|240.37|242.59|240.29|242.67|240.37|242.59|240.29|5
1650759190000|2022-04-24 00:13:10|242.62|240.32|242.65|240.35|242.65|240.35|242.59|240.29|5
1650759200000|2022-04-24 00:13:20|242.64|240.34|242.68|240.38|242.73|240.43|242.64|240.34|8
1650759210000|2022-04-24 00:13:30|242.71|240.41|242.67|240.37|242.71|240.41|242.67|240.37|3
1650759220000|2022-04-24 00:13:40|242.66|240.36|242.67|240.37|242.67|240.37|242.66|240.36|2
1650759230000|2022-04-24 00:13:50|242.66|240.36|242.66|240.36|242.71|240.41|242.66|240.36|7
1650759240000|2022-04-24 00:14:00|242.61|240.31|242.47|240.17|242.61|240.31|242.47|240.17|6
1650759250000|2022-04-24 00:14:10|242.46|240.16|242.47|240.17|242.47|240.17|242.41|240.11|8
1650759260000|2022-04-24 00:14:20|242.46|240.16|242.51|240.21|242.51|240.21|242.46|240.16|7
1650759280000|2022-04-24 00:14:40|242.52|240.22|242.53|240.23|242.53|240.23|242.52|240.22|2
1650759290000|2022-04-24 00:14:50|242.54|240.24|242.58|240.28|242.6|240.3|242.54|240.24|6
1650759300000|2022-04-24 00:15:00|242.61|240.31|242.67|240.37|242.67|240.37|242.61|240.31|5
1650759310000|2022-04-24 00:15:10|242.68|240.38|242.74|240.44|242.8|240.5|242.68|240.38|9
1650759320000|2022-04-24 00:15:20|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1650759330000|2022-04-24 00:15:30|242.77|240.47|242.77|240.47|242.77|240.47|242.77|240.47|1
1650759340000|2022-04-24 00:15:40|242.76|240.46|242.76|240.46|242.76|240.46|242.75|240.45|3
1650759350000|2022-04-24 00:15:50|242.74|240.44|242.7|240.4|242.74|240.44|242.7|240.4|3
1650759360000|2022-04-24 00:16:00|242.65|240.35|242.67|240.37|242.67|240.37|242.62|240.32|10
1650759370000|2022-04-24 00:16:10|242.69|240.39|242.7|240.4|242.71|240.41|242.69|240.39|6
1650759380000|2022-04-24 00:16:20|242.74|240.44|242.69|240.39|242.75|240.45|242.69|240.39|5
1650759390000|2022-04-24 00:16:30|242.65|240.35|242.61|240.31|242.65|240.35|242.6|240.3|8
1650759400000|2022-04-24 00:16:40|242.6|240.3|242.46|240.16|242.6|240.3|242.45|240.15|12
1650759410000|2022-04-24 00:16:50|242.48|240.18|242.49|240.19|242.52|240.22|242.48|240.18|3
1650759420000|2022-04-24 00:17:00|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1650759460000|2022-04-24 00:17:40|242.53|240.23|242.59|240.29|242.6|240.3|242.53|240.23|5
1650759470000|2022-04-24 00:17:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650759480000|2022-04-24 00:18:00|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1650759490000|2022-04-24 00:18:10|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|2
1650759500000|2022-04-24 00:18:20|242.6|240.3|242.47|240.17|242.6|240.3|242.47|240.17|8
1650759510000|2022-04-24 00:18:30|242.44|240.14|242.4|240.1|242.44|240.14|242.4|240.1|2
1650759520000|2022-04-24 00:18:40|242.39|240.09|242.4|240.1|242.4|240.1|242.39|240.09|2
1650759530000|2022-04-24 00:18:50|242.42|240.12|242.43|240.13|242.43|240.13|242.41|240.11|4
1650759540000|2022-04-24 00:19:00|242.42|240.12|242.45|240.15|242.47|240.17|242.42|240.12|6
1650759550000|2022-04-24 00:19:10|242.44|240.14|242.44|240.14|242.44|240.14|242.44|240.14|1
1650759560000|2022-04-24 00:19:20|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1650759570000|2022-04-24 00:19:30|242.49|240.19|242.53|240.23|242.53|240.23|242.49|240.19|5
1650759580000|2022-04-24 00:19:40|242.59|240.29|242.62|240.32|242.62|240.32|242.59|240.29|3
1650759590000|2022-04-24 00:19:50|242.63|240.33|242.67|240.37|242.67|240.37|242.63|240.33|2
1650759600000|2022-04-24 00:20:00|242.68|240.38|242.69|240.39|242.69|240.39|242.68|240.38|2
1650759610000|2022-04-24 00:20:10|242.68|240.38|242.69|240.39|242.69|240.39|242.68|240.38|2
1650759620000|2022-04-24 00:20:20|242.7|240.4|242.78|240.48|242.78|240.48|242.69|240.39|5
1650759640000|2022-04-24 00:20:40|242.7|240.4|242.67|240.37|242.7|240.4|242.67|240.37|6
1650759650000|2022-04-24 00:20:50|242.68|240.38|242.59|240.29|242.69|240.39|242.59|240.29|7
1650759660000|2022-04-24 00:21:00|242.54|240.24|242.54|240.24|242.55|240.25|242.54|240.24|3
1650759670000|2022-04-24 00:21:10|242.55|240.25|242.63|240.33|242.64|240.34|242.55|240.25|6
1650759680000|2022-04-24 00:21:20|242.64|240.34|242.55|240.25|242.65|240.35|242.55|240.25|17
1650759690000|2022-04-24 00:21:30|242.54|240.24|242.5|240.2|242.55|240.25|242.5|240.2|13
1650759710000|2022-04-24 00:21:50|242.51|240.21|242.48|240.18|242.58|240.28|242.48|240.18|11
1650759720000|2022-04-24 00:22:00|242.49|240.19|242.54|240.24|242.54|240.24|242.49|240.19|3
1650759730000|2022-04-24 00:22:10|242.53|240.23|242.54|240.24|242.54|240.24|242.45|240.15|15
1650759740000|2022-04-24 00:22:20|242.53|240.23|242.52|240.22|242.54|240.24|242.51|240.21|8
1650759750000|2022-04-24 00:22:30|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1650759760000|2022-04-24 00:22:40|242.56|240.26|242.61|240.31|242.62|240.32|242.55|240.25|6
1650759770000|2022-04-24 00:22:50|242.6|240.3|242.61|240.31|242.61|240.31|242.6|240.3|4
1650759780000|2022-04-24 00:23:00|242.59|240.29|242.5|240.2|242.59|240.29|242.49|240.19|6
1650759790000|2022-04-24 00:23:10|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|2
1650759800000|2022-04-24 00:23:20|242.49|240.19|242.56|240.26|242.56|240.26|242.46|240.16|9
1650759810000|2022-04-24 00:23:30|242.57|240.27|242.61|240.31|242.61|240.31|242.52|240.22|7
1650759820000|2022-04-24 00:23:40|242.58|240.28|242.57|240.27|242.58|240.28|242.57|240.27|2
1650759830000|2022-04-24 00:23:50|242.6|240.3|242.61|240.31|242.61|240.31|242.6|240.3|2
1650759840000|2022-04-24 00:24:00|242.58|240.28|242.61|240.31|242.61|240.31|242.58|240.28|3
1650759860000|2022-04-24 00:24:20|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1650759870000|2022-04-24 00:24:30|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1650759880000|2022-04-24 00:24:40|242.58|240.28|242.58|240.28|242.58|240.28|242.58|240.28|1
1650759890000|2022-04-24 00:24:50|242.6|240.3|242.61|240.31|242.61|240.31|242.6|240.3|2
1650759900000|2022-04-24 00:25:00|242.6|240.3|242.65|240.35|242.65|240.35|242.6|240.3|7
1650759920000|2022-04-24 00:25:20|242.69|240.39|242.71|240.41|242.71|240.41|242.69|240.39|5
1650759930000|2022-04-24 00:25:30|242.69|240.39|242.7|240.4|242.7|240.4|242.69|240.39|2
1650759940000|2022-04-24 00:25:40|242.71|240.41|242.71|240.41|242.79|240.49|242.71|240.41|9
1650759950000|2022-04-24 00:25:50|242.72|240.42|242.73|240.43|242.73|240.43|242.72|240.42|2
1650759960000|2022-04-24 00:26:00|242.77|240.47|242.81|240.51|242.81|240.51|242.76|240.46|4
1650759970000|2022-04-24 00:26:10|242.82|240.52|242.83|240.53|242.83|240.53|242.82|240.52|6
1650759980000|2022-04-24 00:26:20|242.82|240.52|242.89|240.59|242.89|240.59|242.82|240.52|6
1650759990000|2022-04-24 00:26:30|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650760000000|2022-04-24 00:26:40|242.89|240.59|242.89|240.59|242.9|240.6|242.88|240.58|8
1650760010000|2022-04-24 00:26:50|242.9|240.6|242.97|240.67|242.97|240.67|242.89|240.59|6
1650760020000|2022-04-24 00:27:00|242.96|240.66|242.99|240.69|242.99|240.69|242.96|240.66|3
1650760030000|2022-04-24 00:27:10|243.01|240.71|243.38|241.08|243.38|241.08|243.01|240.71|11
1650760040000|2022-04-24 00:27:20|243.4|241.1|242.97|240.67|243.41|241.11|242.96|240.66|18
1650760050000|2022-04-24 00:27:30|242.96|240.66|242.79|240.49|242.96|240.66|242.79|240.49|10
1650760060000|2022-04-24 00:27:40|242.8|240.5|242.95|240.65|242.96|240.66|242.8|240.5|16
1650760070000|2022-04-24 00:27:50|242.94|240.64|242.97|240.67|242.97|240.67|242.94|240.64|2
1650760090000|2022-04-24 00:28:10|242.96|240.66|242.98|240.68|242.98|240.68|242.96|240.66|3
1650760100000|2022-04-24 00:28:20|243|240.7|243|240.7|243.23|240.93|242.99|240.69|15
1650760110000|2022-04-24 00:28:30|242.99|240.69|243|240.7|243|240.7|242.98|240.68|15
1650760120000|2022-04-24 00:28:40|242.99|240.69|243|240.7|243|240.7|242.99|240.69|2
1650760130000|2022-04-24 00:28:50|242.99|240.69|242.95|240.65|243|240.7|242.95|240.65|6
1650760140000|2022-04-24 00:29:00|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|4
1650760150000|2022-04-24 00:29:10|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650760180000|2022-04-24 00:29:40|242.97|240.67|243.41|241.11|243.41|241.11|242.97|240.67|15
1650760190000|2022-04-24 00:29:50|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650760200000|2022-04-24 00:30:00|243.44|241.14|243.55|241.25|243.55|241.25|243.44|241.14|5
1650760210000|2022-04-24 00:30:10|243.53|241.23|243.38|241.08|243.53|241.23|243.38|241.08|11
1650760220000|2022-04-24 00:30:20|243.39|241.09|243.35|241.05|243.39|241.09|243.35|241.05|5
1650760230000|2022-04-24 00:30:30|243.33|241.03|243.27|240.97|243.33|241.03|243.27|240.97|4
1650760240000|2022-04-24 00:30:40|243.18|240.88|243.02|240.72|243.18|240.88|243.02|240.72|6
1650760250000|2022-04-24 00:30:50|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1650760260000|2022-04-24 00:31:00|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1650760270000|2022-04-24 00:31:10|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1650760280000|2022-04-24 00:31:20|243.03|240.73|243.32|241.02|243.33|241.03|243.03|240.73|11
1650760290000|2022-04-24 00:31:30|243.33|241.03|243.36|241.06|243.41|241.11|243.33|241.03|12
1650760300000|2022-04-24 00:31:40|243.37|241.07|243.29|240.99|243.37|241.07|243.28|240.98|6
1650760310000|2022-04-24 00:31:50|243.3|241|243.35|241.05|243.35|241.05|243.25|240.95|9
1650760320000|2022-04-24 00:32:00|243.36|241.06|243.37|241.07|243.38|241.08|243.35|241.05|15
1650760330000|2022-04-24 00:32:10|243.36|241.06|243.37|241.07|243.37|241.07|243.36|241.06|2
1650760340000|2022-04-24 00:32:20|243.4|241.1|243.4|241.1|243.41|241.11|243.39|241.09|5
1650760350000|2022-04-24 00:32:30|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650760360000|2022-04-24 00:32:40|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1650760370000|2022-04-24 00:32:50|243.4|241.1|243.38|241.08|243.4|241.1|243.38|241.08|3
1650760410000|2022-04-24 00:33:30|243.37|241.07|243.42|241.12|243.42|241.12|243.37|241.07|6
1650760420000|2022-04-24 00:33:40|243.41|241.11|243.31|241.01|243.43|241.13|243.3|241|11
1650760430000|2022-04-24 00:33:50|243.29|240.99|243.3|241|243.3|241|243.29|240.99|2
1650760450000|2022-04-24 00:34:10|243.29|240.99|243.26|240.96|243.3|241|243.26|240.96|5
1650760460000|2022-04-24 00:34:20|243.23|240.93|243.22|240.92|243.24|240.94|243.22|240.92|4
1650760470000|2022-04-24 00:34:30|243.21|240.91|243.2|240.9|243.21|240.91|243.2|240.9|2
1650760490000|2022-04-24 00:34:50|243.21|240.91|243.21|240.91|243.22|240.92|243.21|240.91|3
1650760520000|2022-04-24 00:35:20|243.2|240.9|243.21|240.91|243.21|240.91|243.2|240.9|2
1650760530000|2022-04-24 00:35:30|243.19|240.89|243.19|240.89|243.19|240.89|243.19|240.89|1
1650760540000|2022-04-24 00:35:40|243.22|240.92|242.91|240.61|243.23|240.93|242.91|240.61|14
1650760550000|2022-04-24 00:35:50|242.84|240.54|243.04|240.74|243.04|240.74|242.84|240.54|12
1650760560000|2022-04-24 00:36:00|243.03|240.73|243.34|241.04|243.34|241.04|243.03|240.73|10
1650760570000|2022-04-24 00:36:10|243.36|241.06|243.35|241.05|243.36|241.06|243.34|241.04|4
1650760580000|2022-04-24 00:36:20|243.36|241.06|243.35|241.05|243.37|241.07|243.35|241.05|3
1650760590000|2022-04-24 00:36:30|243.37|241.07|243.32|241.02|243.37|241.07|243.31|241.01|4
1650760610000|2022-04-24 00:36:50|243.3|241|243|240.7|243.3|241|243|240.7|12
1650760620000|2022-04-24 00:37:00|243.01|240.71|242.96|240.66|243.01|240.71|242.96|240.66|4
1650760630000|2022-04-24 00:37:10|242.92|240.62|242.87|240.57|242.92|240.62|242.86|240.56|5
1650760640000|2022-04-24 00:37:20|242.88|240.58|242.84|240.54|242.88|240.58|242.84|240.54|3
1650760650000|2022-04-24 00:37:30|242.83|240.53|242.76|240.46|242.83|240.53|242.76|240.46|5
1650760660000|2022-04-24 00:37:40|242.77|240.47|242.77|240.47|242.78|240.48|242.77|240.47|3
1650760670000|2022-04-24 00:37:50|242.78|240.48|242.79|240.49|242.8|240.5|242.78|240.48|4
1650760680000|2022-04-24 00:38:00|242.84|240.54|242.87|240.57|242.88|240.58|242.83|240.53|7
1650760690000|2022-04-24 00:38:10|242.88|240.58|242.87|240.57|242.89|240.59|242.86|240.56|11
1650760700000|2022-04-24 00:38:20|242.86|240.56|242.87|240.57|242.87|240.57|242.86|240.56|2
1650760710000|2022-04-24 00:38:30|242.86|240.56|242.87|240.57|242.92|240.62|242.86|240.56|6
1650760740000|2022-04-24 00:39:00|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650760750000|2022-04-24 00:39:10|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650760760000|2022-04-24 00:39:20|242.81|240.51|242.82|240.52|242.82|240.52|242.81|240.51|2
1650760770000|2022-04-24 00:39:30|242.81|240.51|242.81|240.51|242.81|240.51|242.81|240.51|1
1650760790000|2022-04-24 00:39:50|242.71|240.41|242.8|240.5|242.8|240.5|242.69|240.39|14
1650760800000|2022-04-24 00:40:00|242.79|240.49|242.79|240.49|242.79|240.49|242.78|240.48|3
1650760810000|2022-04-24 00:40:10|242.78|240.48|242.7|240.4|242.78|240.48|242.7|240.4|7
1650760820000|2022-04-24 00:40:20|242.68|240.38|242.62|240.32|242.69|240.39|242.62|240.32|10
1650760830000|2022-04-24 00:40:30|242.61|240.31|242.52|240.22|242.62|240.32|242.52|240.22|7
1650760850000|2022-04-24 00:40:50|242.53|240.23|242.53|240.23|242.54|240.24|242.53|240.23|3
1650760860000|2022-04-24 00:41:00|242.52|240.22|242.66|240.36|242.66|240.36|242.52|240.22|12
1650760870000|2022-04-24 00:41:10|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1650760880000|2022-04-24 00:41:20|242.68|240.38|242.68|240.38|242.68|240.38|242.68|240.38|1
1650760890000|2022-04-24 00:41:30|242.69|240.39|242.68|240.38|242.69|240.39|242.67|240.37|4
1650760900000|2022-04-24 00:41:40|242.67|240.37|242.69|240.39|242.69|240.39|242.67|240.37|2
1650760910000|2022-04-24 00:41:50|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650760920000|2022-04-24 00:42:00|242.71|240.41|242.81|240.51|242.82|240.52|242.71|240.41|4
1650760940000|2022-04-24 00:42:20|242.79|240.49|242.71|240.41|242.8|240.5|242.71|240.41|8
1650760950000|2022-04-24 00:42:30|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650760960000|2022-04-24 00:42:40|242.73|240.43|242.8|240.5|242.8|240.5|242.72|240.42|3
1650760970000|2022-04-24 00:42:50|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1650760990000|2022-04-24 00:43:10|242.8|240.5|242.8|240.5|242.8|240.5|242.79|240.49|3
1650761020000|2022-04-24 00:43:40|242.79|240.49|242.8|240.5|242.8|240.5|242.75|240.45|4
1650761030000|2022-04-24 00:43:50|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1650761040000|2022-04-24 00:44:00|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1650761060000|2022-04-24 00:44:20|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650761070000|2022-04-24 00:44:30|242.84|240.54|242.85|240.55|242.85|240.55|242.83|240.53|3
1650761090000|2022-04-24 00:44:50|242.83|240.53|242.85|240.55|242.85|240.55|242.83|240.53|2
1650761100000|2022-04-24 00:45:00|242.84|240.54|242.63|240.33|242.85|240.55|242.62|240.32|11
1650761110000|2022-04-24 00:45:10|242.64|240.34|242.68|240.38|242.69|240.39|242.63|240.33|10
1650761120000|2022-04-24 00:45:20|242.69|240.39|242.72|240.42|242.72|240.42|242.69|240.39|5
1650761130000|2022-04-24 00:45:30|242.7|240.4|242.66|240.36|242.72|240.42|242.66|240.36|9
1650761140000|2022-04-24 00:45:40|242.64|240.34|242.62|240.32|242.65|240.35|242.62|240.32|5
1650761150000|2022-04-24 00:45:50|242.61|240.31|242.59|240.29|242.62|240.32|242.55|240.25|8
1650761160000|2022-04-24 00:46:00|242.6|240.3|242.58|240.28|242.6|240.3|242.57|240.27|3
1650761170000|2022-04-24 00:46:10|242.59|240.29|242.57|240.27|242.59|240.29|242.57|240.27|3
1650761180000|2022-04-24 00:46:20|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650761190000|2022-04-24 00:46:30|242.55|240.25|242.57|240.27|242.57|240.27|242.55|240.25|3
1650761200000|2022-04-24 00:46:40|242.56|240.26|242.6|240.3|242.6|240.3|242.56|240.26|4
1650761220000|2022-04-24 00:47:00|242.59|240.29|242.58|240.28|242.59|240.29|242.58|240.28|2
1650761240000|2022-04-24 00:47:20|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1650761250000|2022-04-24 00:47:30|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1650761260000|2022-04-24 00:47:40|242.52|240.22|242.44|240.14|242.52|240.22|242.44|240.14|8
1650761270000|2022-04-24 00:47:50|242.42|240.12|242.43|240.13|242.43|240.13|242.42|240.12|2
1650761280000|2022-04-24 00:48:00|242.42|240.12|242.3|240|242.42|240.12|242.3|240|10
1650761290000|2022-04-24 00:48:10|242.29|239.99|242.33|240.03|242.33|240.03|242.29|239.99|5
1650761300000|2022-04-24 00:48:20|242.32|240.02|242.39|240.09|242.39|240.09|242.32|240.02|8
1650761310000|2022-04-24 00:48:30|242.37|240.07|242.36|240.06|242.37|240.07|242.36|240.06|2
1650761320000|2022-04-24 00:48:40|242.38|240.08|242.36|240.06|242.38|240.08|242.36|240.06|5
1650761340000|2022-04-24 00:49:00|242.37|240.07|242.36|240.06|242.37|240.07|242.36|240.06|2
1650761350000|2022-04-24 00:49:10|242.35|240.05|242.34|240.04|242.35|240.05|242.34|240.04|2
1650761360000|2022-04-24 00:49:20|242.35|240.05|242.34|240.04|242.35|240.05|242.34|240.04|2
1650761380000|2022-04-24 00:49:40|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1650761390000|2022-04-24 00:49:50|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1650761400000|2022-04-24 00:50:00|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1650761410000|2022-04-24 00:50:10|242.34|240.04|242.34|240.04|242.34|240.04|242.33|240.03|3
1650761420000|2022-04-24 00:50:20|242.35|240.05|242.26|239.96|242.35|240.05|242.26|239.96|5
1650761430000|2022-04-24 00:50:30|242.24|239.94|242.19|239.89|242.24|239.94|242.18|239.88|6
1650761440000|2022-04-24 00:50:40|242.18|239.88|241.9|239.6|242.18|239.88|241.89|239.59|6
1650761450000|2022-04-24 00:50:50|241.89|239.59|241.88|239.58|241.89|239.59|241.83|239.53|5
1650761460000|2022-04-24 00:51:00|241.87|239.57|242.1|239.8|242.1|239.8|241.87|239.57|9
1650761470000|2022-04-24 00:51:10|242.24|239.94|242.28|239.98|242.29|239.99|242.24|239.94|5
1650761480000|2022-04-24 00:51:20|242.29|239.99|242.29|239.99|242.29|239.99|242.28|239.98|3
1650761490000|2022-04-24 00:51:30|242.28|239.98|242.35|240.05|242.35|240.05|242.28|239.98|7
1650761500000|2022-04-24 00:51:40|242.34|240.04|242.29|239.99|242.34|240.04|242.29|239.99|5
1650761510000|2022-04-24 00:51:50|242.3|240|242.3|240|242.3|240|242.3|240|1
1650761520000|2022-04-24 00:52:00|242.29|239.99|242.27|239.97|242.29|239.99|242.27|239.97|3
1650761530000|2022-04-24 00:52:10|242.28|239.98|242.27|239.97|242.28|239.98|242.27|239.97|2
1650761540000|2022-04-24 00:52:20|242.25|239.95|242.28|239.98|242.28|239.98|242.24|239.94|6
1650761550000|2022-04-24 00:52:30|242.27|239.97|242.35|240.05|242.35|240.05|242.27|239.97|5
1650761560000|2022-04-24 00:52:40|242.34|240.04|242.35|240.05|242.35|240.05|242.34|240.04|4
1650761570000|2022-04-24 00:52:50|242.34|240.04|242.29|239.99|242.34|240.04|242.29|239.99|4
1650761580000|2022-04-24 00:53:00|242.3|240|242.36|240.06|242.36|240.06|242.3|240|4
1650761600000|2022-04-24 00:53:20|242.35|240.05|242.29|239.99|242.35|240.05|242.29|239.99|4
1650761610000|2022-04-24 00:53:30|242.27|239.97|242.26|239.96|242.28|239.98|242.26|239.96|6
1650761620000|2022-04-24 00:53:40|242.27|239.97|242.29|239.99|242.29|239.99|242.27|239.97|4
1650761630000|2022-04-24 00:53:50|242.3|240|242.27|239.97|242.3|240|242.27|239.97|3
1650761640000|2022-04-24 00:54:00|242.28|239.98|242.29|239.99|242.29|239.99|242.28|239.98|2
1650761650000|2022-04-24 00:54:10|242.3|240|242.37|240.07|242.37|240.07|242.3|240|5
1650761700000|2022-04-24 00:55:00|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1650761710000|2022-04-24 00:55:10|242.36|240.06|242.38|240.08|242.38|240.08|242.36|240.06|3
1650761720000|2022-04-24 00:55:20|242.4|240.1|242.37|240.07|242.4|240.1|242.37|240.07|3
1650761740000|2022-04-24 00:55:40|242.38|240.08|242.39|240.09|242.39|240.09|242.38|240.08|2
1650761750000|2022-04-24 00:55:50|242.38|240.08|242.36|240.06|242.38|240.08|242.36|240.06|3
1650761760000|2022-04-24 00:56:00|242.37|240.07|242.37|240.07|242.39|240.09|242.37|240.07|5
1650761790000|2022-04-24 00:56:30|242.38|240.08|242.41|240.11|242.42|240.12|242.38|240.08|4
1650761810000|2022-04-24 00:56:50|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1650761820000|2022-04-24 00:57:00|242.41|240.11|242.4|240.1|242.41|240.11|242.4|240.1|2
1650761830000|2022-04-24 00:57:10|242.41|240.11|242.55|240.25|242.55|240.25|242.41|240.11|8
1650761840000|2022-04-24 00:57:20|242.54|240.24|242.54|240.24|242.55|240.25|242.54|240.24|7
1650761850000|2022-04-24 00:57:30|242.55|240.25|242.57|240.27|242.64|240.34|242.54|240.24|13
1650761860000|2022-04-24 00:57:40|242.56|240.26|242.54|240.24|242.56|240.26|242.54|240.24|3
1650761870000|2022-04-24 00:57:50|242.52|240.22|242.5|240.2|242.52|240.22|242.5|240.2|2
1650761880000|2022-04-24 00:58:00|242.51|240.21|242.47|240.17|242.51|240.21|242.47|240.17|4
1650761890000|2022-04-24 00:58:10|242.48|240.18|242.46|240.16|242.48|240.18|242.46|240.16|5
1650761900000|2022-04-24 00:58:20|242.45|240.15|242.4|240.1|242.45|240.15|242.4|240.1|4
1650761910000|2022-04-24 00:58:30|242.41|240.11|242.42|240.12|242.42|240.12|242.41|240.11|2
1650761920000|2022-04-24 00:58:40|242.41|240.11|242.41|240.11|242.42|240.12|242.41|240.11|3
1650761930000|2022-04-24 00:58:50|242.4|240.1|242.4|240.1|242.4|240.1|242.4|240.1|1
1650761940000|2022-04-24 00:59:00|242.39|240.09|242.3|240|242.4|240.1|242.3|240|8
1650761950000|2022-04-24 00:59:10|242.29|239.99|242.31|240.01|242.31|240.01|242.29|239.99|4
1650761970000|2022-04-24 00:59:30|242.32|240.02|242.48|240.18|242.5|240.2|242.31|240.01|9
1650761980000|2022-04-24 00:59:40|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1650761990000|2022-04-24 00:59:50|242.49|240.19|242.41|240.11|242.5|240.2|242.41|240.11|8
1650762000000|2022-04-24 01:00:00|242.39|240.09|242.42|240.12|242.42|240.12|242.39|240.09|3
1650762010000|2022-04-24 01:00:10|242.43|240.13|242.03|239.73|242.43|240.13|242.03|239.73|9
1650762020000|2022-04-24 01:00:20|242.04|239.74|242.24|239.94|242.24|239.94|242|239.7|7
1650762030000|2022-04-24 01:00:30|242.25|239.95|242.37|240.07|242.37|240.07|242.25|239.95|12
1650762040000|2022-04-24 01:00:40|242.38|240.08|242.43|240.13|242.43|240.13|242.38|240.08|5
1650762050000|2022-04-24 01:00:50|242.42|240.12|242.41|240.11|242.42|240.12|242.41|240.11|4
1650762060000|2022-04-24 01:01:00|242.42|240.12|242.39|240.09|242.42|240.12|242.39|240.09|3
1650762070000|2022-04-24 01:01:10|242.41|240.11|242.54|240.24|242.55|240.25|242.41|240.11|7
1650762080000|2022-04-24 01:01:20|242.56|240.26|242.63|240.33|242.68|240.38|242.56|240.26|11
1650762090000|2022-04-24 01:01:30|242.62|240.32|242.63|240.33|242.63|240.33|242.62|240.32|2
1650762100000|2022-04-24 01:01:40|242.62|240.32|242.64|240.34|242.64|240.34|242.62|240.32|3
1650762110000|2022-04-24 01:01:50|242.65|240.35|242.72|240.42|242.73|240.43|242.65|240.35|5
1650762120000|2022-04-24 01:02:00|242.71|240.41|242.65|240.35|242.71|240.41|242.65|240.35|6
1650762130000|2022-04-24 01:02:10|242.64|240.34|242.63|240.33|242.64|240.34|242.62|240.32|3
1650762140000|2022-04-24 01:02:20|242.64|240.34|242.63|240.33|242.65|240.35|242.63|240.33|5
1650762150000|2022-04-24 01:02:30|242.64|240.34|242.65|240.35|242.66|240.36|242.64|240.34|3
1650762160000|2022-04-24 01:02:40|242.64|240.34|242.62|240.32|242.64|240.34|242.62|240.32|3
1650762170000|2022-04-24 01:02:50|242.63|240.33|242.73|240.43|242.73|240.43|242.63|240.33|4
1650762180000|2022-04-24 01:03:00|242.74|240.44|242.57|240.27|242.74|240.44|242.55|240.25|12
1650762190000|2022-04-24 01:03:10|242.56|240.26|242.55|240.25|242.57|240.27|242.55|240.25|3
1650762200000|2022-04-24 01:03:20|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650762220000|2022-04-24 01:03:40|242.55|240.25|242.49|240.19|242.56|240.26|242.49|240.19|10
1650762230000|2022-04-24 01:03:50|242.5|240.2|242.49|240.19|242.5|240.2|242.49|240.19|2
1650762250000|2022-04-24 01:04:10|242.45|240.15|242.37|240.07|242.46|240.16|242.37|240.07|5
1650762260000|2022-04-24 01:04:20|242.38|240.08|242.39|240.09|242.39|240.09|242.38|240.08|2
1650762270000|2022-04-24 01:04:30|242.38|240.08|242.44|240.14|242.44|240.14|242.38|240.08|8
1650762280000|2022-04-24 01:04:40|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1650762290000|2022-04-24 01:04:50|242.49|240.19|242.5|240.2|242.5|240.2|242.49|240.19|2
1650762300000|2022-04-24 01:05:00|242.51|240.21|242.6|240.3|242.66|240.36|242.51|240.21|13
1650762310000|2022-04-24 01:05:10|242.62|240.32|242.71|240.41|242.72|240.42|242.62|240.32|12
1650762320000|2022-04-24 01:05:20|242.7|240.4|242.71|240.41|242.72|240.42|242.7|240.4|3
1650762330000|2022-04-24 01:05:30|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|2
1650762340000|2022-04-24 01:05:40|242.72|240.42|242.71|240.41|242.72|240.42|242.71|240.41|4
1650762350000|2022-04-24 01:05:50|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650762360000|2022-04-24 01:06:00|242.68|240.38|242.62|240.32|242.68|240.38|242.62|240.32|5
1650762370000|2022-04-24 01:06:10|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1650762380000|2022-04-24 01:06:20|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1650762400000|2022-04-24 01:06:40|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1650762420000|2022-04-24 01:07:00|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650762450000|2022-04-24 01:07:30|242.61|240.31|242.67|240.37|242.67|240.37|242.56|240.26|7
1650762460000|2022-04-24 01:07:40|242.66|240.36|242.68|240.38|242.69|240.39|242.66|240.36|7
1650762470000|2022-04-24 01:07:50|242.69|240.39|242.64|240.34|242.69|240.39|242.63|240.33|4
1650762480000|2022-04-24 01:08:00|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650762490000|2022-04-24 01:08:10|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1650762520000|2022-04-24 01:08:40|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1650762530000|2022-04-24 01:08:50|242.64|240.34|242.62|240.32|242.64|240.34|242.62|240.32|3
1650762540000|2022-04-24 01:09:00|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1650762550000|2022-04-24 01:09:10|242.62|240.32|242.52|240.22|242.62|240.32|242.49|240.19|9
1650762560000|2022-04-24 01:09:20|242.54|240.24|242.5|240.2|242.54|240.24|242.5|240.2|4
1650762570000|2022-04-24 01:09:30|242.51|240.21|242.59|240.29|242.59|240.29|242.51|240.21|4
1650762580000|2022-04-24 01:09:40|242.58|240.28|242.57|240.27|242.6|240.3|242.57|240.27|7
1650762590000|2022-04-24 01:09:50|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650762600000|2022-04-24 01:10:00|242.61|240.31|242.62|240.32|242.62|240.32|242.52|240.22|17
1650762610000|2022-04-24 01:10:10|242.61|240.31|242.63|240.33|242.63|240.33|242.61|240.31|3
1650762630000|2022-04-24 01:10:30|242.62|240.32|242.62|240.32|242.63|240.33|242.61|240.31|5
1650762640000|2022-04-24 01:10:40|242.61|240.31|242.61|240.31|242.63|240.33|242.61|240.31|5
1650762650000|2022-04-24 01:10:50|242.6|240.3|242.54|240.24|242.6|240.3|242.53|240.23|7
1650762660000|2022-04-24 01:11:00|242.56|240.26|242.64|240.34|242.64|240.34|242.56|240.26|4
1650762690000|2022-04-24 01:11:30|242.63|240.33|242.61|240.31|242.63|240.33|242.61|240.31|4
1650762700000|2022-04-24 01:11:40|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1650762710000|2022-04-24 01:11:50|242.61|240.31|242.64|240.34|242.64|240.34|242.61|240.31|4
1650762720000|2022-04-24 01:12:00|242.65|240.35|242.68|240.38|242.68|240.38|242.65|240.35|3
1650762730000|2022-04-24 01:12:10|242.67|240.37|242.72|240.42|242.72|240.42|242.67|240.37|8
1650762750000|2022-04-24 01:12:30|242.7|240.4|242.69|240.39|242.71|240.41|242.69|240.39|5
1650762760000|2022-04-24 01:12:40|242.68|240.38|242.68|240.38|242.7|240.4|242.68|240.38|3
1650762770000|2022-04-24 01:12:50|242.69|240.39|242.67|240.37|242.7|240.4|242.67|240.37|3
1650762790000|2022-04-24 01:13:10|242.69|240.39|242.77|240.47|242.78|240.48|242.69|240.39|8
1650762810000|2022-04-24 01:13:30|242.79|240.49|242.78|240.48|242.79|240.49|242.77|240.47|4
1650762820000|2022-04-24 01:13:40|242.77|240.47|242.77|240.47|242.78|240.48|242.77|240.47|3
1650762830000|2022-04-24 01:13:50|242.76|240.46|242.86|240.56|242.86|240.56|242.76|240.46|4
1650762840000|2022-04-24 01:14:00|242.89|240.59|242.87|240.57|242.91|240.61|242.85|240.55|12
1650762850000|2022-04-24 01:14:10|242.86|240.56|242.85|240.55|242.86|240.56|242.85|240.55|2
1650762860000|2022-04-24 01:14:20|242.86|240.56|242.86|240.56|242.86|240.56|242.85|240.55|5
1650762870000|2022-04-24 01:14:30|242.87|240.57|242.84|240.54|242.87|240.57|242.84|240.54|3
1650762880000|2022-04-24 01:14:40|242.82|240.52|242.79|240.49|242.82|240.52|242.79|240.49|6
1650762900000|2022-04-24 01:15:00|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|2
1650762910000|2022-04-24 01:15:10|242.78|240.48|242.81|240.51|242.81|240.51|242.78|240.48|4
1650762920000|2022-04-24 01:15:20|242.76|240.46|242.76|240.46|242.76|240.46|242.76|240.46|1
1650762950000|2022-04-24 01:15:50|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650762960000|2022-04-24 01:16:00|242.79|240.49|242.82|240.52|242.82|240.52|242.79|240.49|2
1650762980000|2022-04-24 01:16:20|242.79|240.49|242.95|240.65|242.95|240.65|242.79|240.49|7
1650763000000|2022-04-24 01:16:40|242.96|240.66|243.06|240.76|243.06|240.76|242.95|240.65|7
1650763010000|2022-04-24 01:16:50|243.05|240.75|242.94|240.64|243.05|240.75|242.94|240.64|11
1650763020000|2022-04-24 01:17:00|242.93|240.63|242.96|240.66|242.96|240.66|242.93|240.63|5
1650763040000|2022-04-24 01:17:20|242.94|240.64|242.93|240.63|242.94|240.64|242.93|240.63|4
1650763050000|2022-04-24 01:17:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650763060000|2022-04-24 01:17:40|242.93|240.63|242.94|240.64|242.94|240.64|242.93|240.63|2
1650763070000|2022-04-24 01:17:50|242.95|240.65|243.23|240.93|243.27|240.97|242.95|240.65|12
1650763080000|2022-04-24 01:18:00|243.22|240.92|243.21|240.91|243.22|240.92|243.2|240.9|6
1650763090000|2022-04-24 01:18:10|243.22|240.92|243.22|240.92|243.22|240.92|243.22|240.92|1
1650763100000|2022-04-24 01:18:20|243.23|240.93|243.31|241.01|243.31|241.01|243.23|240.93|5
1650763110000|2022-04-24 01:18:30|243.3|241|243.29|240.99|243.3|241|243.29|240.99|2
1650763120000|2022-04-24 01:18:40|243.3|241|243.3|241|243.3|241|243.3|241|1
1650763130000|2022-04-24 01:18:50|243.32|241.02|243.31|241.01|243.32|241.02|243.31|241.01|2
1650763160000|2022-04-24 01:19:20|243.3|241|243.3|241|243.3|241|243.3|241|1
1650763170000|2022-04-24 01:19:30|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1650763180000|2022-04-24 01:19:40|243.27|240.97|243.01|240.71|243.27|240.97|243|240.7|9
1650763190000|2022-04-24 01:19:50|243|240.7|243|240.7|243|240.7|242.99|240.69|5
1650763200000|2022-04-24 01:20:00|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|2
1650763210000|2022-04-24 01:20:10|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650763220000|2022-04-24 01:20:20|242.97|240.67|242.82|240.52|242.97|240.67|242.82|240.52|9
1650763230000|2022-04-24 01:20:30|242.81|240.51|242.8|240.5|242.81|240.51|242.7|240.4|24
1650763240000|2022-04-24 01:20:40|242.79|240.49|242.8|240.5|242.82|240.52|242.79|240.49|11
1650763250000|2022-04-24 01:20:50|242.81|240.51|242.79|240.49|242.81|240.51|242.79|240.49|2
1650763260000|2022-04-24 01:21:00|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1650763270000|2022-04-24 01:21:10|242.77|240.47|242.72|240.42|242.78|240.48|242.71|240.41|7
1650763290000|2022-04-24 01:21:30|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|2
1650763300000|2022-04-24 01:21:40|242.71|240.41|242.63|240.33|242.71|240.41|242.63|240.33|8
1650763310000|2022-04-24 01:21:50|242.64|240.34|242.64|240.34|242.64|240.34|242.64|240.34|1
1650763320000|2022-04-24 01:22:00|242.63|240.33|242.63|240.33|242.63|240.33|242.63|240.33|1
1650763330000|2022-04-24 01:22:10|242.62|240.32|242.62|240.32|242.62|240.32|242.62|240.32|1
1650763340000|2022-04-24 01:22:20|242.64|240.34|242.7|240.4|242.72|240.42|242.64|240.34|5
1650763350000|2022-04-24 01:22:30|242.71|240.41|242.73|240.43|242.73|240.43|242.71|240.41|3
1650763360000|2022-04-24 01:22:40|242.78|240.48|242.78|240.48|242.79|240.49|242.78|240.48|3
1650763370000|2022-04-24 01:22:50|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1650763400000|2022-04-24 01:23:20|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650763420000|2022-04-24 01:23:40|242.79|240.49|242.79|240.49|242.79|240.49|242.79|240.49|1
1650763430000|2022-04-24 01:23:50|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1650763440000|2022-04-24 01:24:00|242.79|240.49|242.79|240.49|242.8|240.5|242.79|240.49|3
1650763460000|2022-04-24 01:24:20|242.78|240.48|242.7|240.4|242.78|240.48|242.7|240.4|5
1650763470000|2022-04-24 01:24:30|242.71|240.41|242.8|240.5|242.8|240.5|242.7|240.4|7
1650763480000|2022-04-24 01:24:40|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650763490000|2022-04-24 01:24:50|242.79|240.49|242.81|240.51|242.81|240.51|242.79|240.49|5
1650763500000|2022-04-24 01:25:00|242.8|240.5|242.7|240.4|242.8|240.5|242.7|240.4|9
1650763510000|2022-04-24 01:25:10|242.69|240.39|242.77|240.47|242.77|240.47|242.69|240.39|5
1650763520000|2022-04-24 01:25:20|242.76|240.46|242.74|240.44|242.77|240.47|242.74|240.44|4
1650763530000|2022-04-24 01:25:30|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1650763540000|2022-04-24 01:25:40|242.76|240.46|242.75|240.45|242.76|240.46|242.75|240.45|2
1650763550000|2022-04-24 01:25:50|242.76|240.46|242.81|240.51|242.81|240.51|242.69|240.39|9
1650763570000|2022-04-24 01:26:10|242.8|240.5|242.81|240.51|242.81|240.51|242.8|240.5|2
1650763580000|2022-04-24 01:26:20|242.8|240.5|242.87|240.57|242.88|240.58|242.8|240.5|5
1650763590000|2022-04-24 01:26:30|242.89|240.59|242.82|240.52|242.89|240.59|242.82|240.52|10
1650763610000|2022-04-24 01:26:50|242.75|240.45|242.66|240.36|242.75|240.45|242.66|240.36|9
1650763620000|2022-04-24 01:27:00|242.68|240.38|242.72|240.42|242.73|240.43|242.68|240.38|8
1650763630000|2022-04-24 01:27:10|242.73|240.43|242.72|240.42|242.73|240.43|242.72|240.42|2
1650763640000|2022-04-24 01:27:20|242.73|240.43|242.77|240.47|242.79|240.49|242.72|240.42|9
1650763650000|2022-04-24 01:27:30|242.79|240.49|242.94|240.64|242.94|240.64|242.79|240.49|7
1650763660000|2022-04-24 01:27:40|242.93|240.63|243.05|240.75|243.05|240.75|242.93|240.63|11
1650763670000|2022-04-24 01:27:50|243|240.7|243.05|240.75|243.05|240.75|243|240.7|9
1650763680000|2022-04-24 01:28:00|243.04|240.74|243|240.7|243.04|240.74|242.97|240.67|7
1650763690000|2022-04-24 01:28:10|242.99|240.69|242.99|240.69|243|240.7|242.99|240.69|3
1650763700000|2022-04-24 01:28:20|243|240.7|242.83|240.53|243|240.7|242.83|240.53|13
1650763710000|2022-04-24 01:28:30|242.82|240.52|242.8|240.5|242.82|240.52|242.74|240.44|7
1650763720000|2022-04-24 01:28:40|242.78|240.48|242.86|240.56|242.86|240.56|242.78|240.48|8
1650763730000|2022-04-24 01:28:50|242.85|240.55|242.85|240.55|242.86|240.56|242.84|240.54|5
1650763740000|2022-04-24 01:29:00|242.86|240.56|242.87|240.57|242.87|240.57|242.85|240.55|3
1650763750000|2022-04-24 01:29:10|242.86|240.56|242.94|240.64|242.94|240.64|242.85|240.55|10
1650763760000|2022-04-24 01:29:20|242.93|240.63|242.95|240.65|242.95|240.65|242.93|240.63|5
1650763770000|2022-04-24 01:29:30|242.94|240.64|242.82|240.52|242.94|240.64|242.82|240.52|4
1650763780000|2022-04-24 01:29:40|242.81|240.51|242.78|240.48|242.81|240.51|242.78|240.48|3
1650763790000|2022-04-24 01:29:50|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|4
1650763800000|2022-04-24 01:30:00|242.79|240.49|242.94|240.64|242.94|240.64|242.78|240.48|12
1650763810000|2022-04-24 01:30:10|242.93|240.63|242.93|240.63|242.93|240.63|242.91|240.61|4
1650763820000|2022-04-24 01:30:20|242.98|240.68|242.98|240.68|242.98|240.68|242.97|240.67|3
1650763830000|2022-04-24 01:30:30|242.97|240.67|242.98|240.68|242.98|240.68|242.97|240.67|2
1650763840000|2022-04-24 01:30:40|242.99|240.69|243|240.7|243|240.7|242.98|240.68|4
1650763850000|2022-04-24 01:30:50|243.02|240.72|243.02|240.72|243.03|240.73|243.02|240.72|3
1650763860000|2022-04-24 01:31:00|243.03|240.73|243.03|240.73|243.03|240.73|243.03|240.73|1
1650763890000|2022-04-24 01:31:30|243.04|240.74|243.29|240.99|243.29|240.99|243.04|240.74|9
1650763900000|2022-04-24 01:31:40|243.32|241.02|243.34|241.04|243.34|241.04|243.32|241.02|3
1650763910000|2022-04-24 01:31:50|243.35|241.05|243.42|241.12|243.42|241.12|243.34|241.04|11
1650763920000|2022-04-24 01:32:00|243.43|241.13|243.44|241.14|243.46|241.16|243.41|241.11|9
1650763930000|2022-04-24 01:32:10|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650763940000|2022-04-24 01:32:20|243.47|241.17|243.56|241.26|243.57|241.27|243.47|241.17|6
1650763960000|2022-04-24 01:32:40|243.55|241.25|243.53|241.23|243.55|241.25|243.53|241.23|2
1650763970000|2022-04-24 01:32:50|243.54|241.24|243.52|241.22|243.54|241.24|243.52|241.22|3
1650763980000|2022-04-24 01:33:00|243.5|241.2|243.49|241.19|243.5|241.2|243.49|241.19|2
1650764000000|2022-04-24 01:33:20|243.47|241.17|243.47|241.17|243.47|241.17|243.47|241.17|1
1650764010000|2022-04-24 01:33:30|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650764020000|2022-04-24 01:33:40|243.48|241.18|243.49|241.19|243.49|241.19|243.47|241.17|3
1650764040000|2022-04-24 01:34:00|243.46|241.16|243.41|241.11|243.47|241.17|243.41|241.11|8
1650764050000|2022-04-24 01:34:10|243.42|241.12|243.36|241.06|243.42|241.12|243.36|241.06|7
1650764060000|2022-04-24 01:34:20|243.37|241.07|243.36|241.06|243.37|241.07|243.36|241.06|2
1650764070000|2022-04-24 01:34:30|243.33|241.03|243.37|241.07|243.37|241.07|243.33|241.03|5
1650764080000|2022-04-24 01:34:40|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1650764090000|2022-04-24 01:34:50|243.36|241.06|243.3|241|243.38|241.08|243.3|241|6
1650764100000|2022-04-24 01:35:00|243.31|241.01|243.29|240.99|243.31|241.01|243.29|240.99|5
1650764110000|2022-04-24 01:35:10|243.28|240.98|243.28|240.98|243.28|240.98|243.27|240.97|3
1650764120000|2022-04-24 01:35:20|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1650764130000|2022-04-24 01:35:30|243.27|240.97|243.27|240.97|243.28|240.98|243.27|240.97|3
1650764140000|2022-04-24 01:35:40|243.28|240.98|243.41|241.11|243.44|241.14|243.28|240.98|10
1650764150000|2022-04-24 01:35:50|243.42|241.12|243.41|241.11|243.42|241.12|243.41|241.11|2
1650764160000|2022-04-24 01:36:00|243.42|241.12|243.46|241.16|243.46|241.16|243.42|241.12|3
1650764170000|2022-04-24 01:36:10|243.45|241.15|243.46|241.16|243.46|241.16|243.45|241.15|4
1650764180000|2022-04-24 01:36:20|243.48|241.18|243.47|241.17|243.48|241.18|243.47|241.17|2
1650764200000|2022-04-24 01:36:40|243.42|241.12|243.41|241.11|243.42|241.12|243.41|241.11|2
1650764210000|2022-04-24 01:36:50|243.46|241.16|243.48|241.18|243.49|241.19|243.46|241.16|5
1650764220000|2022-04-24 01:37:00|243.49|241.19|243.51|241.21|243.51|241.21|243.49|241.19|2
1650764230000|2022-04-24 01:37:10|243.52|241.22|243.56|241.26|243.58|241.28|243.52|241.22|6
1650764240000|2022-04-24 01:37:20|243.55|241.25|243.55|241.25|243.56|241.26|243.55|241.25|5
1650764250000|2022-04-24 01:37:30|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650764260000|2022-04-24 01:37:40|243.58|241.28|243.59|241.29|243.59|241.29|243.58|241.28|2
1650764270000|2022-04-24 01:37:50|243.6|241.3|243.67|241.37|243.67|241.37|243.6|241.3|5
1650764290000|2022-04-24 01:38:10|243.66|241.36|243.52|241.22|243.66|241.36|243.51|241.21|8
1650764300000|2022-04-24 01:38:20|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1650764310000|2022-04-24 01:38:30|243.54|241.24|243.54|241.24|243.54|241.24|243.54|241.24|1
1650764330000|2022-04-24 01:38:50|243.55|241.25|243.57|241.27|243.59|241.29|243.55|241.25|3
1650764350000|2022-04-24 01:39:10|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1650764360000|2022-04-24 01:39:20|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1650764380000|2022-04-24 01:39:40|243.58|241.28|243.5|241.2|243.59|241.29|243.49|241.19|6
1650764390000|2022-04-24 01:39:50|243.49|241.19|243.44|241.14|243.49|241.19|243.44|241.14|6
1650764400000|2022-04-24 01:40:00|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650764410000|2022-04-24 01:40:10|243.44|241.14|243.46|241.16|243.46|241.16|243.44|241.14|3
1650764430000|2022-04-24 01:40:30|243.51|241.21|243.57|241.27|243.57|241.27|243.51|241.21|5
1650764440000|2022-04-24 01:40:40|243.56|241.26|243.44|241.14|243.57|241.27|243.44|241.14|12
1650764450000|2022-04-24 01:40:50|243.43|241.13|243.42|241.12|243.43|241.13|243.42|241.12|2
1650764460000|2022-04-24 01:41:00|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650764470000|2022-04-24 01:41:10|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1650764480000|2022-04-24 01:41:20|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650764490000|2022-04-24 01:41:30|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650764500000|2022-04-24 01:41:40|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650764510000|2022-04-24 01:41:50|243.44|241.14|243.37|241.07|243.45|241.15|243.36|241.06|8
1650764520000|2022-04-24 01:42:00|243.39|241.09|243.44|241.14|243.44|241.14|243.39|241.09|3
1650764530000|2022-04-24 01:42:10|243.45|241.15|243.52|241.22|243.53|241.23|243.45|241.15|6
1650764540000|2022-04-24 01:42:20|243.51|241.21|243.53|241.23|243.54|241.24|243.5|241.2|10
1650764550000|2022-04-24 01:42:30|243.54|241.24|243.61|241.31|243.62|241.32|243.54|241.24|6
1650764560000|2022-04-24 01:42:40|243.6|241.3|243.6|241.3|243.6|241.3|243.59|241.29|5
1650764570000|2022-04-24 01:42:50|243.61|241.31|243.62|241.32|243.62|241.32|243.61|241.31|2
1650764590000|2022-04-24 01:43:10|243.63|241.33|243.64|241.34|243.64|241.34|243.62|241.32|4
1650764600000|2022-04-24 01:43:20|243.63|241.33|243.64|241.34|243.64|241.34|243.61|241.31|5
1650764610000|2022-04-24 01:43:30|243.63|241.33|243.66|241.36|243.66|241.36|243.63|241.33|3
1650764620000|2022-04-24 01:43:40|243.65|241.35|243.59|241.29|243.65|241.35|243.58|241.28|3
1650764630000|2022-04-24 01:43:50|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650764640000|2022-04-24 01:44:00|243.64|241.34|243.56|241.26|243.64|241.34|243.56|241.26|6
1650764650000|2022-04-24 01:44:10|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1650764660000|2022-04-24 01:44:20|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650764670000|2022-04-24 01:44:30|243.57|241.27|243.56|241.26|243.57|241.27|243.56|241.26|2
1650764680000|2022-04-24 01:44:40|243.57|241.27|243.53|241.23|243.57|241.27|243.53|241.23|7
1650764690000|2022-04-24 01:44:50|243.52|241.22|243.45|241.15|243.52|241.22|243.45|241.15|5
1650764700000|2022-04-24 01:45:00|243.46|241.16|243.51|241.21|243.51|241.21|243.46|241.16|4
1650764710000|2022-04-24 01:45:10|243.52|241.22|243.53|241.23|243.54|241.24|243.51|241.21|8
1650764720000|2022-04-24 01:45:20|243.54|241.24|243.55|241.25|243.55|241.25|243.53|241.23|4
1650764730000|2022-04-24 01:45:30|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650764740000|2022-04-24 01:45:40|243.55|241.25|243.55|241.25|243.55|241.25|243.55|241.25|1
1650764750000|2022-04-24 01:45:50|243.56|241.26|243.56|241.26|243.56|241.26|243.55|241.25|3
1650764790000|2022-04-24 01:46:30|243.61|241.31|243.63|241.33|243.64|241.34|243.6|241.3|6
1650764800000|2022-04-24 01:46:40|243.64|241.34|243.68|241.38|243.68|241.38|243.64|241.34|4
1650764810000|2022-04-24 01:46:50|243.67|241.37|243.69|241.39|243.69|241.39|243.67|241.37|5
1650764820000|2022-04-24 01:47:00|243.67|241.37|243.7|241.4|243.7|241.4|243.67|241.37|6
1650764830000|2022-04-24 01:47:10|243.68|241.38|243.74|241.44|243.75|241.45|243.67|241.37|6
1650764860000|2022-04-24 01:47:40|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|6
1650764870000|2022-04-24 01:47:50|243.73|241.43|243.73|241.43|243.73|241.43|243.73|241.43|1
1650764880000|2022-04-24 01:48:00|243.72|241.42|243.72|241.42|243.72|241.42|243.72|241.42|1
1650764890000|2022-04-24 01:48:10|243.71|241.41|243.62|241.32|243.72|241.42|243.62|241.32|6
1650764900000|2022-04-24 01:48:20|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1650764910000|2022-04-24 01:48:30|243.63|241.33|243.62|241.32|243.63|241.33|243.62|241.32|2
1650764920000|2022-04-24 01:48:40|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1650764930000|2022-04-24 01:48:50|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650764940000|2022-04-24 01:49:00|243.6|241.3|243.52|241.22|243.6|241.3|243.52|241.22|7
1650764950000|2022-04-24 01:49:10|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650764960000|2022-04-24 01:49:20|243.47|241.17|243.45|241.15|243.48|241.18|243.45|241.15|3
1650764970000|2022-04-24 01:49:30|243.44|241.14|243.33|241.03|243.44|241.14|243.33|241.03|15
1650764980000|2022-04-24 01:49:40|243.34|241.04|243.28|240.98|243.34|241.04|243.28|240.98|3
1650764990000|2022-04-24 01:49:50|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650765010000|2022-04-24 01:50:10|243.26|240.96|243.27|240.97|243.27|240.97|243.26|240.96|2
1650765020000|2022-04-24 01:50:20|243.28|240.98|243.28|240.98|243.28|240.98|243.27|240.97|5
1650765030000|2022-04-24 01:50:30|243.27|240.97|243.27|240.97|243.28|240.98|243.27|240.97|5
1650765040000|2022-04-24 01:50:40|243.28|240.98|243.21|240.91|243.28|240.98|243.21|240.91|8
1650765050000|2022-04-24 01:50:50|243.2|240.9|242.8|240.5|243.2|240.9|242.8|240.5|21
1650765060000|2022-04-24 01:51:00|242.78|240.48|242.77|240.47|242.78|240.48|242.7|240.4|15
1650765070000|2022-04-24 01:51:10|242.78|240.48|242.92|240.62|242.92|240.62|242.77|240.47|10
1650765080000|2022-04-24 01:51:20|242.91|240.61|242.94|240.64|242.94|240.64|242.9|240.6|3
1650765090000|2022-04-24 01:51:30|242.91|240.61|242.91|240.61|242.91|240.61|242.9|240.6|3
1650765100000|2022-04-24 01:51:40|242.9|240.6|242.92|240.62|242.92|240.62|242.85|240.55|8
1650765110000|2022-04-24 01:51:50|242.93|240.63|242.92|240.62|242.93|240.63|242.91|240.61|9
1650765120000|2022-04-24 01:52:00|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650765130000|2022-04-24 01:52:10|242.92|240.62|242.86|240.56|242.93|240.63|242.85|240.55|11
1650765140000|2022-04-24 01:52:20|242.87|240.57|242.87|240.57|242.87|240.57|242.86|240.56|5
1650765150000|2022-04-24 01:52:30|242.86|240.56|242.86|240.56|242.87|240.57|242.86|240.56|3
1650765160000|2022-04-24 01:52:40|242.88|240.58|242.87|240.57|242.89|240.59|242.87|240.57|6
1650765170000|2022-04-24 01:52:50|242.86|240.56|242.86|240.56|242.86|240.56|242.85|240.55|3
1650765180000|2022-04-24 01:53:00|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650765190000|2022-04-24 01:53:10|242.79|240.49|242.8|240.5|242.8|240.5|242.77|240.47|3
1650765210000|2022-04-24 01:53:30|242.81|240.51|242.76|240.46|242.81|240.51|242.76|240.46|5
1650765220000|2022-04-24 01:53:40|242.78|240.48|242.76|240.46|242.78|240.48|242.76|240.46|6
1650765230000|2022-04-24 01:53:50|242.74|240.44|242.74|240.44|242.74|240.44|242.73|240.43|3
1650765240000|2022-04-24 01:54:00|242.73|240.43|242.7|240.4|242.73|240.43|242.7|240.4|2
1650765250000|2022-04-24 01:54:10|242.71|240.41|242.63|240.33|242.71|240.41|242.63|240.33|6
1650765260000|2022-04-24 01:54:20|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|2
1650765270000|2022-04-24 01:54:30|242.59|240.29|242.54|240.24|242.59|240.29|242.54|240.24|9
1650765280000|2022-04-24 01:54:40|242.52|240.22|242.53|240.23|242.54|240.24|242.52|240.22|3
1650765290000|2022-04-24 01:54:50|242.52|240.22|242.51|240.21|242.52|240.22|242.5|240.2|4
1650765300000|2022-04-24 01:55:00|242.52|240.22|242.48|240.18|242.52|240.22|242.48|240.18|6
1650765310000|2022-04-24 01:55:10|242.47|240.17|242.44|240.14|242.47|240.17|242.43|240.13|9
1650765320000|2022-04-24 01:55:20|242.43|240.13|242.39|240.09|242.44|240.14|242.39|240.09|5
1650765330000|2022-04-24 01:55:30|242.4|240.1|242.38|240.08|242.4|240.1|242.37|240.07|3
1650765340000|2022-04-24 01:55:40|242.37|240.07|242.36|240.06|242.37|240.07|242.35|240.05|3
1650765350000|2022-04-24 01:55:50|242.38|240.08|242.43|240.13|242.43|240.13|242.38|240.08|4
1650765360000|2022-04-24 01:56:00|242.41|240.11|242.41|240.11|242.44|240.14|242.4|240.1|10
1650765370000|2022-04-24 01:56:10|242.4|240.1|242.39|240.09|242.4|240.1|242.38|240.08|4
1650765380000|2022-04-24 01:56:20|242.38|240.08|242.38|240.08|242.38|240.08|242.38|240.08|1
1650765390000|2022-04-24 01:56:30|242.39|240.09|242.38|240.08|242.39|240.09|242.38|240.08|2
1650765400000|2022-04-24 01:56:40|242.39|240.09|242.49|240.19|242.51|240.21|242.38|240.08|9
1650765410000|2022-04-24 01:56:50|242.5|240.2|242.44|240.14|242.5|240.2|242.44|240.14|7
1650765420000|2022-04-24 01:57:00|242.45|240.15|242.6|240.3|242.6|240.3|242.45|240.15|10
1650765430000|2022-04-24 01:57:10|242.61|240.31|242.61|240.31|242.62|240.32|242.6|240.3|4
1650765440000|2022-04-24 01:57:20|242.71|240.41|242.61|240.31|242.71|240.41|242.61|240.31|6
1650765450000|2022-04-24 01:57:30|242.6|240.3|242.6|240.3|242.6|240.3|242.6|240.3|1
1650765460000|2022-04-24 01:57:40|242.61|240.31|242.63|240.33|242.66|240.36|242.61|240.31|5
1650765470000|2022-04-24 01:57:50|242.64|240.34|242.63|240.33|242.64|240.34|242.63|240.33|6
1650765480000|2022-04-24 01:58:00|242.64|240.34|242.67|240.37|242.67|240.37|242.61|240.31|10
1650765490000|2022-04-24 01:58:10|242.66|240.36|242.72|240.42|242.72|240.42|242.66|240.36|6
1650765500000|2022-04-24 01:58:20|242.73|240.43|242.82|240.52|242.87|240.57|242.73|240.43|9
1650765510000|2022-04-24 01:58:30|242.83|240.53|242.72|240.42|242.83|240.53|242.72|240.42|9
1650765520000|2022-04-24 01:58:40|242.67|240.37|242.61|240.31|242.67|240.37|242.61|240.31|5
1650765530000|2022-04-24 01:58:50|242.64|240.34|242.63|240.33|242.66|240.36|242.62|240.32|7
1650765540000|2022-04-24 01:59:00|242.62|240.32|242.61|240.31|242.62|240.32|242.61|240.31|2
1650765550000|2022-04-24 01:59:10|242.62|240.32|242.71|240.41|242.71|240.41|242.62|240.32|4
1650765560000|2022-04-24 01:59:20|242.7|240.4|242.68|240.38|242.71|240.41|242.68|240.38|5
1650765600000|2022-04-24 02:00:00|242.66|240.36|242.64|240.34|242.66|240.36|242.64|240.34|2
1650765620000|2022-04-24 02:00:20|242.66|240.36|242.66|240.36|242.66|240.36|242.66|240.36|1
1650765630000|2022-04-24 02:00:30|242.67|240.37|242.67|240.37|242.67|240.37|242.67|240.37|1
1650765640000|2022-04-24 02:00:40|242.66|240.36|242.66|240.36|242.66|240.36|242.66|240.36|1
1650765680000|2022-04-24 02:01:20|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650765730000|2022-04-24 02:02:10|242.64|240.34|242.62|240.32|242.65|240.35|242.62|240.32|4
1650765740000|2022-04-24 02:02:20|242.58|240.28|242.43|240.13|242.58|240.28|242.43|240.13|13
1650765750000|2022-04-24 02:02:30|242.44|240.14|242.4|240.1|242.45|240.15|242.4|240.1|5
1650765760000|2022-04-24 02:02:40|242.39|240.09|242.34|240.04|242.39|240.09|242.34|240.04|7
1650765770000|2022-04-24 02:02:50|242.35|240.05|242.35|240.05|242.35|240.05|242.35|240.05|1
1650765780000|2022-04-24 02:03:00|242.33|240.03|242.28|239.98|242.33|240.03|242.27|239.97|6
1650765790000|2022-04-24 02:03:10|242.29|239.99|242.29|239.99|242.29|239.99|242.27|239.97|5
1650765800000|2022-04-24 02:03:20|242.32|240.02|242.29|239.99|242.35|240.05|242.29|239.99|10
1650765810000|2022-04-24 02:03:30|242.3|240|242.37|240.07|242.37|240.07|242.28|239.98|10
1650765820000|2022-04-24 02:03:40|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|4
1650765830000|2022-04-24 02:03:50|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|2
1650765840000|2022-04-24 02:04:00|242.36|240.06|242.35|240.05|242.36|240.06|242.35|240.05|2
1650765850000|2022-04-24 02:04:10|242.36|240.06|242.35|240.05|242.36|240.06|242.35|240.05|2
1650765860000|2022-04-24 02:04:20|242.34|240.04|242.33|240.03|242.34|240.04|242.33|240.03|2
1650765870000|2022-04-24 02:04:30|242.3|240|241.98|239.68|242.3|240|241.98|239.68|9
1650765880000|2022-04-24 02:04:40|241.97|239.67|241.93|239.63|241.98|239.68|241.93|239.63|3
1650765890000|2022-04-24 02:04:50|241.92|239.62|241.93|239.63|241.93|239.63|241.92|239.62|2
1650765900000|2022-04-24 02:05:00|241.91|239.61|242.28|239.98|242.28|239.98|241.91|239.61|11
1650765910000|2022-04-24 02:05:10|242.27|239.97|241.98|239.68|242.27|239.97|241.98|239.68|13
1650765920000|2022-04-24 02:05:20|241.99|239.69|241.95|239.65|241.99|239.69|241.93|239.63|7
1650765930000|2022-04-24 02:05:30|241.96|239.66|241.96|239.66|241.96|239.66|241.96|239.66|1
1650765940000|2022-04-24 02:05:40|241.95|239.65|241.95|239.65|241.95|239.65|241.95|239.65|1
1650765950000|2022-04-24 02:05:50|241.94|239.64|241.94|239.64|241.95|239.65|241.94|239.64|3
1650765960000|2022-04-24 02:06:00|241.95|239.65|241.91|239.61|241.96|239.66|241.91|239.61|6
1650766000000|2022-04-24 02:06:40|241.92|239.62|241.91|239.61|241.93|239.63|241.91|239.61|4
1650766010000|2022-04-24 02:06:50|241.88|239.58|241.85|239.55|241.88|239.58|241.79|239.49|14
1650766020000|2022-04-24 02:07:00|241.86|239.56|241.8|239.5|241.86|239.56|241.8|239.5|6
1650766030000|2022-04-24 02:07:10|241.78|239.48|241.72|239.42|241.78|239.48|241.72|239.42|5
1650766040000|2022-04-24 02:07:20|241.71|239.41|241.74|239.44|241.74|239.44|241.69|239.39|5
1650766050000|2022-04-24 02:07:30|241.72|239.42|241.75|239.45|241.77|239.47|241.72|239.42|4
1650766060000|2022-04-24 02:07:40|241.76|239.46|241.8|239.5|241.8|239.5|241.75|239.45|6
1650766070000|2022-04-24 02:07:50|241.77|239.47|241.72|239.42|241.77|239.47|241.67|239.37|14
1650766080000|2022-04-24 02:08:00|241.71|239.41|241.69|239.39|241.71|239.41|241.69|239.39|3
1650766090000|2022-04-24 02:08:10|241.7|239.4|241.8|239.5|241.8|239.5|241.7|239.4|6
1650766100000|2022-04-24 02:08:20|241.81|239.51|241.81|239.51|241.81|239.51|241.8|239.5|3
1650766110000|2022-04-24 02:08:30|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|2
1650766120000|2022-04-24 02:08:40|241.88|239.58|241.89|239.59|241.89|239.59|241.87|239.57|8
1650766130000|2022-04-24 02:08:50|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1650766150000|2022-04-24 02:09:10|241.89|239.59|241.89|239.59|241.9|239.6|241.89|239.59|3
1650766160000|2022-04-24 02:09:20|241.9|239.6|241.9|239.6|241.9|239.6|241.9|239.6|1
1650766170000|2022-04-24 02:09:30|241.89|239.59|241.91|239.61|241.91|239.61|241.87|239.57|7
1650766180000|2022-04-24 02:09:40|241.9|239.6|241.84|239.54|241.9|239.6|241.84|239.54|7
1650766190000|2022-04-24 02:09:50|241.85|239.55|241.84|239.54|241.85|239.55|241.84|239.54|2
1650766200000|2022-04-24 02:10:00|241.83|239.53|241.83|239.53|241.84|239.54|241.83|239.53|3
1650766210000|2022-04-24 02:10:10|241.84|239.54|241.88|239.58|241.88|239.58|241.84|239.54|7
1650766220000|2022-04-24 02:10:20|241.92|239.62|241.92|239.62|241.92|239.62|241.92|239.62|1
1650766230000|2022-04-24 02:10:30|241.93|239.63|241.92|239.62|241.94|239.64|241.92|239.62|3
1650766240000|2022-04-24 02:10:40|241.93|239.63|241.96|239.66|241.96|239.66|241.92|239.62|5
1650766250000|2022-04-24 02:10:50|241.97|239.67|242.22|239.92|242.23|239.93|241.97|239.67|6
1650766260000|2022-04-24 02:11:00|242.23|239.93|242.33|240.03|242.33|240.03|242.21|239.91|7
1650766270000|2022-04-24 02:11:10|242.34|240.04|242.36|240.06|242.37|240.07|242.34|240.04|5
1650766280000|2022-04-24 02:11:20|242.37|240.07|242.38|240.08|242.38|240.08|242.37|240.07|2
1650766290000|2022-04-24 02:11:30|242.36|240.06|242.32|240.02|242.36|240.06|242.31|240.01|4
1650766300000|2022-04-24 02:11:40|242.34|240.04|242.34|240.04|242.34|240.04|242.34|240.04|1
1650766320000|2022-04-24 02:12:00|242.33|240.03|242.33|240.03|242.33|240.03|242.32|240.02|5
1650766330000|2022-04-24 02:12:10|242.34|240.04|242.53|240.23|242.53|240.23|242.34|240.04|12
1650766340000|2022-04-24 02:12:20|242.54|240.24|242.55|240.25|242.56|240.26|242.52|240.22|7
1650766350000|2022-04-24 02:12:30|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650766360000|2022-04-24 02:12:40|242.57|240.27|242.59|240.29|242.59|240.29|242.57|240.27|3
1650766370000|2022-04-24 02:12:50|242.58|240.28|242.56|240.26|242.58|240.28|242.56|240.26|3
1650766380000|2022-04-24 02:13:00|242.57|240.27|242.66|240.36|242.66|240.36|242.56|240.26|7
1650766390000|2022-04-24 02:13:10|242.65|240.35|242.72|240.42|242.72|240.42|242.65|240.35|8
1650766400000|2022-04-24 02:13:20|242.73|240.43|242.73|240.43|242.73|240.43|242.73|240.43|1
1650766410000|2022-04-24 02:13:30|242.74|240.44|242.74|240.44|242.74|240.44|242.73|240.43|3
1650766420000|2022-04-24 02:13:40|242.73|240.43|242.69|240.39|242.74|240.44|242.69|240.39|4
1650766430000|2022-04-24 02:13:50|242.68|240.38|242.63|240.33|242.68|240.38|242.63|240.33|5
1650766440000|2022-04-24 02:14:00|242.62|240.32|242.58|240.28|242.62|240.32|242.58|240.28|3
1650766450000|2022-04-24 02:14:10|242.59|240.29|242.69|240.39|242.71|240.41|242.59|240.29|9
1650766480000|2022-04-24 02:14:40|242.67|240.37|242.54|240.24|242.68|240.38|242.54|240.24|11
1650766490000|2022-04-24 02:14:50|242.53|240.23|242.62|240.32|242.64|240.34|242.53|240.23|9
1650766500000|2022-04-24 02:15:00|242.61|240.31|242.63|240.33|242.63|240.33|242.58|240.28|12
1650766510000|2022-04-24 02:15:10|242.66|240.36|242.67|240.37|242.69|240.39|242.65|240.35|15
1650766520000|2022-04-24 02:15:20|242.68|240.38|242.68|240.38|242.68|240.38|242.67|240.37|3
1650766530000|2022-04-24 02:15:30|242.67|240.37|242.68|240.38|242.68|240.38|242.67|240.37|4
1650766560000|2022-04-24 02:16:00|242.67|240.37|242.7|240.4|242.7|240.4|242.66|240.36|6
1650766570000|2022-04-24 02:16:10|242.69|240.39|242.71|240.41|242.71|240.41|242.69|240.39|5
1650766580000|2022-04-24 02:16:20|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1650766590000|2022-04-24 02:16:30|242.72|240.42|242.72|240.42|242.72|240.42|242.71|240.41|3
1650766600000|2022-04-24 02:16:40|242.76|240.46|242.79|240.49|242.79|240.49|242.76|240.46|5
1650766620000|2022-04-24 02:17:00|242.78|240.48|242.82|240.52|242.82|240.52|242.78|240.48|5
1650766630000|2022-04-24 02:17:10|242.83|240.53|242.83|240.53|242.83|240.53|242.8|240.5|6
1650766640000|2022-04-24 02:17:20|242.86|240.56|242.86|240.56|242.86|240.56|242.85|240.55|3
1650766650000|2022-04-24 02:17:30|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650766660000|2022-04-24 02:17:40|242.85|240.55|242.88|240.58|242.88|240.58|242.85|240.55|2
1650766700000|2022-04-24 02:18:20|242.89|240.59|242.94|240.64|242.94|240.64|242.89|240.59|3
1650766710000|2022-04-24 02:18:30|242.97|240.67|243.01|240.71|243.01|240.71|242.96|240.66|6
1650766720000|2022-04-24 02:18:40|243|240.7|243.26|240.96|243.26|240.96|243|240.7|7
1650766730000|2022-04-24 02:18:50|243.29|240.99|243.29|240.99|243.3|241|243.29|240.99|3
1650766740000|2022-04-24 02:19:00|243.28|240.98|243.05|240.75|243.28|240.98|243.03|240.73|11
1650766750000|2022-04-24 02:19:10|243.04|240.74|243|240.7|243.04|240.74|243|240.7|2
1650766760000|2022-04-24 02:19:20|242.98|240.68|242.96|240.66|242.98|240.68|242.94|240.64|4
1650766770000|2022-04-24 02:19:30|242.95|240.65|242.93|240.63|242.95|240.65|242.93|240.63|5
1650766780000|2022-04-24 02:19:40|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650766790000|2022-04-24 02:19:50|242.95|240.65|243.02|240.72|243.03|240.73|242.95|240.65|6
1650766800000|2022-04-24 02:20:00|243|240.7|243.02|240.72|243.02|240.72|243|240.7|16
1650766810000|2022-04-24 02:20:10|243.01|240.71|243.28|240.98|243.28|240.98|243.01|240.71|10
1650766820000|2022-04-24 02:20:20|243.29|240.99|243.38|241.08|243.4|241.1|243.29|240.99|5
1650766830000|2022-04-24 02:20:30|243.37|241.07|243.38|241.08|243.38|241.08|243.37|241.07|2
1650766840000|2022-04-24 02:20:40|243.36|241.06|243.28|240.98|243.37|241.07|243.28|240.98|10
1650766860000|2022-04-24 02:21:00|243.27|240.97|243.26|240.96|243.27|240.97|243.26|240.96|2
1650766870000|2022-04-24 02:21:10|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650766900000|2022-04-24 02:21:40|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650766910000|2022-04-24 02:21:50|243.25|240.95|243.19|240.89|243.25|240.95|243.19|240.89|4
1650766920000|2022-04-24 02:22:00|243.2|240.9|243.19|240.89|243.2|240.9|243.19|240.89|2
1650766930000|2022-04-24 02:22:10|243|240.7|242.99|240.69|243|240.7|242.98|240.68|4
1650766960000|2022-04-24 02:22:40|242.94|240.64|242.97|240.67|242.97|240.67|242.93|240.63|3
1650766970000|2022-04-24 02:22:50|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650766980000|2022-04-24 02:23:00|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1650766990000|2022-04-24 02:23:10|242.93|240.63|242.83|240.53|242.93|240.63|242.79|240.49|11
1650767000000|2022-04-24 02:23:20|242.84|240.54|242.83|240.53|242.84|240.54|242.83|240.53|10
1650767010000|2022-04-24 02:23:30|242.78|240.48|242.94|240.64|242.95|240.65|242.73|240.43|9
1650767020000|2022-04-24 02:23:40|242.92|240.62|242.94|240.64|242.94|240.64|242.92|240.62|2
1650767040000|2022-04-24 02:24:00|242.95|240.65|242.94|240.64|242.96|240.66|242.94|240.64|4
1650767050000|2022-04-24 02:24:10|242.96|240.66|242.95|240.65|242.96|240.66|242.93|240.63|4
1650767070000|2022-04-24 02:24:30|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|4
1650767080000|2022-04-24 02:24:40|242.96|240.66|243.26|240.96|243.28|240.98|242.96|240.66|10
1650767090000|2022-04-24 02:24:50|243.27|240.97|243.29|240.99|243.32|241.02|243.27|240.97|4
1650767100000|2022-04-24 02:25:00|243.28|240.98|243.28|240.98|243.31|241.01|243.28|240.98|4
1650767110000|2022-04-24 02:25:10|243.21|240.91|243.06|240.76|243.21|240.91|243.05|240.75|11
1650767120000|2022-04-24 02:25:20|243.02|240.72|243.04|240.74|243.05|240.75|243.02|240.72|5
1650767130000|2022-04-24 02:25:30|243.05|240.75|242.96|240.66|243.05|240.75|242.96|240.66|13
1650767140000|2022-04-24 02:25:40|242.97|240.67|243.01|240.71|243.01|240.71|242.92|240.62|12
1650767150000|2022-04-24 02:25:50|243|240.7|243|240.7|243|240.7|243|240.7|1
1650767160000|2022-04-24 02:26:00|243.01|240.71|243.01|240.71|243.02|240.72|243.01|240.71|3
1650767170000|2022-04-24 02:26:10|243.02|240.72|243.27|240.97|243.3|241|243.01|240.71|8
1650767180000|2022-04-24 02:26:20|243.28|240.98|243.33|241.03|243.33|241.03|243.28|240.98|4
1650767200000|2022-04-24 02:26:40|243.36|241.06|243.35|241.05|243.36|241.06|243.35|241.05|2
1650767210000|2022-04-24 02:26:50|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1650767230000|2022-04-24 02:27:10|243.32|241.02|243.36|241.06|243.36|241.06|243.32|241.02|2
1650767240000|2022-04-24 02:27:20|243.35|241.05|243.24|240.94|243.35|241.05|243.24|240.94|4
1650767260000|2022-04-24 02:27:40|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1650767280000|2022-04-24 02:28:00|243.31|241.01|243.31|241.01|243.31|241.01|243.31|241.01|1
1650767290000|2022-04-24 02:28:10|243.19|240.89|243.06|240.76|243.19|240.89|243.06|240.76|4
1650767300000|2022-04-24 02:28:20|243.05|240.75|243.05|240.75|243.05|240.75|243.05|240.75|1
1650767310000|2022-04-24 02:28:30|243.04|240.74|243.01|240.71|243.04|240.74|243.01|240.71|5
1650767320000|2022-04-24 02:28:40|243|240.7|242.96|240.66|243|240.7|242.95|240.65|5
1650767330000|2022-04-24 02:28:50|242.95|240.65|242.93|240.63|242.95|240.65|242.93|240.63|2
1650767340000|2022-04-24 02:29:00|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650767380000|2022-04-24 02:29:40|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650767390000|2022-04-24 02:29:50|242.96|240.66|242.94|240.64|242.96|240.66|242.94|240.64|3
1650767400000|2022-04-24 02:30:00|242.95|240.65|242.97|240.67|242.98|240.68|242.89|240.59|12
1650767410000|2022-04-24 02:30:10|242.98|240.68|242.96|240.66|242.98|240.68|242.96|240.66|2
1650767420000|2022-04-24 02:30:20|242.98|240.68|242.99|240.69|242.99|240.69|242.97|240.67|3
1650767430000|2022-04-24 02:30:30|242.96|240.66|242.99|240.69|242.99|240.69|242.96|240.66|4
1650767440000|2022-04-24 02:30:40|242.97|240.67|242.99|240.69|242.99|240.69|242.97|240.67|4
1650767450000|2022-04-24 02:30:50|242.97|240.67|242.99|240.69|242.99|240.69|242.97|240.67|4
1650767460000|2022-04-24 02:31:00|242.97|240.67|242.99|240.69|242.99|240.69|242.97|240.67|4
1650767470000|2022-04-24 02:31:10|242.97|240.67|242.99|240.69|242.99|240.69|242.97|240.67|4
1650767490000|2022-04-24 02:31:30|242.97|240.67|242.94|240.64|242.97|240.67|242.94|240.64|2
1650767500000|2022-04-24 02:31:40|242.95|240.65|242.95|240.65|242.96|240.66|242.95|240.65|3
1650767510000|2022-04-24 02:31:50|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650767520000|2022-04-24 02:32:00|242.93|240.63|242.96|240.66|242.96|240.66|242.93|240.63|2
1650767540000|2022-04-24 02:32:20|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650767550000|2022-04-24 02:32:30|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|2
1650767560000|2022-04-24 02:32:40|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650767580000|2022-04-24 02:33:00|242.96|240.66|242.97|240.67|242.97|240.67|242.96|240.66|2
1650767590000|2022-04-24 02:33:10|242.98|240.68|242.97|240.67|242.98|240.68|242.97|240.67|2
1650767600000|2022-04-24 02:33:20|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650767610000|2022-04-24 02:33:30|242.97|240.67|242.96|240.66|242.97|240.67|242.96|240.66|2
1650767620000|2022-04-24 02:33:40|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650767640000|2022-04-24 02:34:00|242.96|240.66|243.16|240.86|243.16|240.86|242.96|240.66|7
1650767650000|2022-04-24 02:34:10|243.19|240.89|243.06|240.76|243.19|240.89|243.06|240.76|9
1650767660000|2022-04-24 02:34:20|243.05|240.75|243.31|241.01|243.31|241.01|243.05|240.75|9
1650767680000|2022-04-24 02:34:40|243.3|241|243.37|241.07|243.37|241.07|243.3|241|6
1650767690000|2022-04-24 02:34:50|243.38|241.08|243.39|241.09|243.39|241.09|243.38|241.08|2
1650767700000|2022-04-24 02:35:00|243.33|241.03|243.4|241.1|243.4|241.1|243.33|241.03|4
1650767710000|2022-04-24 02:35:10|243.39|241.09|243.38|241.08|243.4|241.1|243.38|241.08|3
1650767720000|2022-04-24 02:35:20|243.37|241.07|243.07|240.77|243.37|241.07|243.06|240.76|11
1650767730000|2022-04-24 02:35:30|243.06|240.76|243.07|240.77|243.07|240.77|243.06|240.76|2
1650767740000|2022-04-24 02:35:40|243.16|240.86|243.16|240.86|243.17|240.87|243.16|240.86|3
1650767760000|2022-04-24 02:36:00|243.14|240.84|243.13|240.83|243.14|240.84|243.13|240.83|6
1650767770000|2022-04-24 02:36:10|243.14|240.84|243.13|240.83|243.14|240.84|243.13|240.83|6
1650767780000|2022-04-24 02:36:20|243.14|240.84|243.11|240.81|243.14|240.84|243.11|240.81|2
1650767790000|2022-04-24 02:36:30|243.1|240.8|243.12|240.82|243.12|240.82|243.05|240.75|3
1650767800000|2022-04-24 02:36:40|243.05|240.75|243|240.7|243.05|240.75|242.99|240.69|4
1650767810000|2022-04-24 02:36:50|243.01|240.71|242.99|240.69|243.01|240.71|242.99|240.69|10
1650767820000|2022-04-24 02:37:00|243|240.7|242.96|240.66|243.01|240.71|242.96|240.66|4
1650767840000|2022-04-24 02:37:20|242.97|240.67|242.96|240.66|242.97|240.67|242.96|240.66|2
1650767850000|2022-04-24 02:37:30|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650767860000|2022-04-24 02:37:40|242.96|240.66|243.05|240.75|243.05|240.75|242.96|240.66|4
1650767880000|2022-04-24 02:38:00|243.04|240.74|243.04|240.74|243.04|240.74|242.97|240.67|3
1650767890000|2022-04-24 02:38:10|243.05|240.75|243.2|240.9|243.22|240.92|243.05|240.75|7
1650767900000|2022-04-24 02:38:20|243.27|240.97|243.3|241|243.3|241|243.27|240.97|8
1650767910000|2022-04-24 02:38:30|243.31|241.01|243.31|241.01|243.31|241.01|243.31|241.01|1
1650767920000|2022-04-24 02:38:40|243.32|241.02|243.33|241.03|243.33|241.03|243.32|241.02|2
1650767930000|2022-04-24 02:38:50|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1650767940000|2022-04-24 02:39:00|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1650768000000|2022-04-24 02:40:00|243.34|241.04|243.34|241.04|243.34|241.04|243.34|241.04|1
1650768030000|2022-04-24 02:40:30|243.32|241.02|243.32|241.02|243.32|241.02|243.32|241.02|1
1650768040000|2022-04-24 02:40:40|243.34|241.04|243.34|241.04|243.34|241.04|243.34|241.04|1
1650768060000|2022-04-24 02:41:00|243.35|241.05|243.35|241.05|243.35|241.05|243.29|240.99|3
1650768120000|2022-04-24 02:42:00|243.3|241|243.24|240.94|243.3|241|243.23|240.93|6
1650768130000|2022-04-24 02:42:10|243.23|240.93|243.24|240.94|243.24|240.94|243.23|240.93|4
1650768140000|2022-04-24 02:42:20|243.25|240.95|243.23|240.93|243.25|240.95|243.23|240.93|3
1650768150000|2022-04-24 02:42:30|243.22|240.92|243.22|240.92|243.23|240.93|243.21|240.91|5
1650768160000|2022-04-24 02:42:40|243.23|240.93|243.2|240.9|243.23|240.93|243.2|240.9|14
1650768170000|2022-04-24 02:42:50|243.21|240.91|243.2|240.9|243.21|240.91|243.2|240.9|6
1650768180000|2022-04-24 02:43:00|243.21|240.91|243.2|240.9|243.21|240.91|243.2|240.9|14
1650768190000|2022-04-24 02:43:10|243.21|240.91|243.19|240.89|243.21|240.91|243.17|240.87|13
1650768200000|2022-04-24 02:43:20|243.18|240.88|243.18|240.88|243.19|240.89|243.17|240.87|8
1650768210000|2022-04-24 02:43:30|243.25|240.95|243.35|241.05|243.35|241.05|243.24|240.94|9
1650768220000|2022-04-24 02:43:40|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1650768230000|2022-04-24 02:43:50|243.36|241.06|243.36|241.06|243.36|241.06|243.35|241.05|3
1650768240000|2022-04-24 02:44:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1650768260000|2022-04-24 02:44:20|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1650768280000|2022-04-24 02:44:40|243.34|241.04|243.34|241.04|243.35|241.05|243.32|241.02|9
1650768290000|2022-04-24 02:44:50|243.35|241.05|243.35|241.05|243.35|241.05|243.35|241.05|1
1650768300000|2022-04-24 02:45:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1650768310000|2022-04-24 02:45:10|243.35|241.05|243.24|240.94|243.37|241.07|243.24|240.94|7
1650768320000|2022-04-24 02:45:20|243.25|240.95|243.21|240.91|243.25|240.95|243.21|240.91|3
1650768370000|2022-04-24 02:46:10|243.22|240.92|243.21|240.91|243.24|240.94|243.2|240.9|5
1650768390000|2022-04-24 02:46:30|243.22|240.92|243.19|240.89|243.22|240.92|243.19|240.89|4
1650768400000|2022-04-24 02:46:40|243.2|240.9|243.2|240.9|243.2|240.9|243.2|240.9|1
1650768410000|2022-04-24 02:46:50|243.21|240.91|243.21|240.91|243.21|240.91|243.21|240.91|1
1650768420000|2022-04-24 02:47:00|243.19|240.89|243.17|240.87|243.21|240.91|243.17|240.87|5
1650768480000|2022-04-24 02:48:00|243.16|240.86|243.26|240.96|243.26|240.96|243.16|240.86|5
1650768490000|2022-04-24 02:48:10|243.29|240.99|243.24|240.94|243.29|240.99|243.23|240.93|8
1650768500000|2022-04-24 02:48:20|243.22|240.92|243.05|240.75|243.22|240.92|243.05|240.75|2
1650768520000|2022-04-24 02:48:40|243.13|240.83|243.27|240.97|243.28|240.98|243.08|240.78|6
1650768530000|2022-04-24 02:48:50|243.26|240.96|243.24|240.94|243.26|240.96|243.24|240.94|4
1650768540000|2022-04-24 02:49:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650768550000|2022-04-24 02:49:10|243.26|240.96|243.23|240.93|243.26|240.96|243.22|240.92|8
1650768560000|2022-04-24 02:49:20|243.25|240.95|243.22|240.92|243.25|240.95|243.22|240.92|2
1650768570000|2022-04-24 02:49:30|243.23|240.93|243.25|240.95|243.25|240.95|243.23|240.93|3
1650768580000|2022-04-24 02:49:40|243.26|240.96|243.24|240.94|243.26|240.96|243.24|240.94|2
1650768590000|2022-04-24 02:49:50|243.22|240.92|243.22|240.92|243.23|240.93|243.22|240.92|3
1650768600000|2022-04-24 02:50:00|243.23|240.93|243.23|240.93|243.23|240.93|243.23|240.93|1
1650768610000|2022-04-24 02:50:10|243.22|240.92|242.98|240.68|243.22|240.92|242.96|240.66|8
1650768620000|2022-04-24 02:50:20|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650768630000|2022-04-24 02:50:30|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650768640000|2022-04-24 02:50:40|242.94|240.64|242.95|240.65|242.95|240.65|242.94|240.64|4
1650768650000|2022-04-24 02:50:50|242.94|240.64|242.95|240.65|242.96|240.66|242.94|240.64|4
1650768660000|2022-04-24 02:51:00|242.94|240.64|242.96|240.66|242.96|240.66|242.94|240.64|7
1650768670000|2022-04-24 02:51:10|242.97|240.67|242.97|240.67|242.97|240.67|242.97|240.67|1
1650768690000|2022-04-24 02:51:30|242.96|240.66|242.96|240.66|242.97|240.67|242.95|240.65|5
1650768700000|2022-04-24 02:51:40|242.95|240.65|242.96|240.66|242.97|240.67|242.95|240.65|4
1650768710000|2022-04-24 02:51:50|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|2
1650768720000|2022-04-24 02:52:00|242.95|240.65|242.96|240.66|242.96|240.66|242.95|240.65|2
1650768740000|2022-04-24 02:52:20|242.95|240.65|242.9|240.6|242.95|240.65|242.9|240.6|5
1650768770000|2022-04-24 02:52:50|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650768780000|2022-04-24 02:53:00|242.88|240.58|242.79|240.49|242.88|240.58|242.78|240.48|7
1650768790000|2022-04-24 02:53:10|242.75|240.45|242.74|240.44|242.75|240.45|242.73|240.43|3
1650768800000|2022-04-24 02:53:20|242.69|240.39|242.51|240.21|242.69|240.39|242.5|240.2|10
1650768810000|2022-04-24 02:53:30|242.5|240.2|242.64|240.34|242.64|240.34|242.5|240.2|11
1650768820000|2022-04-24 02:53:40|242.69|240.39|242.62|240.32|242.71|240.41|242.61|240.31|12
1650768830000|2022-04-24 02:53:50|242.61|240.31|242.61|240.31|242.62|240.32|242.57|240.27|11
1650768850000|2022-04-24 02:54:10|242.59|240.29|242.51|240.21|242.59|240.29|242.51|240.21|4
1650768860000|2022-04-24 02:54:20|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1650768870000|2022-04-24 02:54:30|242.51|240.21|242.55|240.25|242.55|240.25|242.51|240.21|3
1650768880000|2022-04-24 02:54:40|242.54|240.24|242.53|240.23|242.54|240.24|242.53|240.23|2
1650768900000|2022-04-24 02:55:00|242.54|240.24|242.66|240.36|242.67|240.37|242.52|240.22|9
1650768910000|2022-04-24 02:55:10|242.65|240.35|242.66|240.36|242.66|240.36|242.64|240.34|6
1650768930000|2022-04-24 02:55:30|242.64|240.34|242.65|240.35|242.65|240.35|242.63|240.33|3
1650768940000|2022-04-24 02:55:40|242.66|240.36|242.66|240.36|242.67|240.37|242.65|240.35|7
1650768950000|2022-04-24 02:55:50|242.65|240.35|242.56|240.26|242.65|240.35|242.55|240.25|8
1650768960000|2022-04-24 02:56:00|242.55|240.25|242.56|240.26|242.56|240.26|242.55|240.25|2
1650768970000|2022-04-24 02:56:10|242.51|240.21|242.67|240.37|242.67|240.37|242.51|240.21|7
1650768980000|2022-04-24 02:56:20|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|2
1650768990000|2022-04-24 02:56:30|242.7|240.4|242.71|240.41|242.71|240.41|242.7|240.4|4
1650769000000|2022-04-24 02:56:40|242.7|240.4|242.78|240.48|242.79|240.49|242.7|240.4|4
1650769010000|2022-04-24 02:56:50|242.77|240.47|242.79|240.49|242.8|240.5|242.77|240.47|5
1650769020000|2022-04-24 02:57:00|242.8|240.5|242.79|240.49|242.8|240.5|242.79|240.49|2
1650769030000|2022-04-24 02:57:10|242.78|240.48|242.77|240.47|242.78|240.48|242.77|240.47|2
1650769040000|2022-04-24 02:57:20|242.78|240.48|242.77|240.47|242.78|240.48|242.77|240.47|2
1650769050000|2022-04-24 02:57:30|242.75|240.45|242.75|240.45|242.75|240.45|242.75|240.45|1
1650769060000|2022-04-24 02:57:40|242.76|240.46|242.75|240.45|242.76|240.46|242.75|240.45|2
1650769070000|2022-04-24 02:57:50|242.76|240.46|242.84|240.54|242.84|240.54|242.76|240.46|9
1650769080000|2022-04-24 02:58:00|242.83|240.53|242.82|240.52|242.84|240.54|242.82|240.52|10
1650769090000|2022-04-24 02:58:10|242.83|240.53|242.79|240.49|242.83|240.53|242.79|240.49|6
1650769100000|2022-04-24 02:58:20|242.8|240.5|242.8|240.5|242.8|240.5|242.8|240.5|1
1650769120000|2022-04-24 02:58:40|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650769130000|2022-04-24 02:58:50|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1650769140000|2022-04-24 02:59:00|242.81|240.51|242.82|240.52|242.83|240.53|242.81|240.51|4
1650769150000|2022-04-24 02:59:10|242.81|240.51|242.94|240.64|243.01|240.71|242.81|240.51|9
1650769160000|2022-04-24 02:59:20|243.32|241.02|243.33|241.03|243.33|241.03|243.28|240.98|4
1650769170000|2022-04-24 02:59:30|243.39|241.09|243.32|241.02|243.39|241.09|243.32|241.02|8
1650769180000|2022-04-24 02:59:40|243.3|241|243.29|240.99|243.3|241|243.29|240.99|4
1650769190000|2022-04-24 02:59:50|243.3|241|243.3|241|243.3|241|243.3|241|1
1650769200000|2022-04-24 03:00:00|243.29|240.99|242.95|240.65|243.29|240.99|242.95|240.65|13
1650769210000|2022-04-24 03:00:10|242.94|240.64|242.9|240.6|242.94|240.64|242.79|240.49|19
1650769220000|2022-04-24 03:00:20|242.92|240.62|242.92|240.62|242.93|240.63|242.92|240.62|3
1650769230000|2022-04-24 03:00:30|242.93|240.63|242.97|240.67|242.97|240.67|242.93|240.63|4
1650769240000|2022-04-24 03:00:40|242.98|240.68|242.98|240.68|242.98|240.68|242.98|240.68|1
1650769250000|2022-04-24 03:00:50|243|240.7|242.99|240.69|243.02|240.72|242.99|240.69|3
1650769260000|2022-04-24 03:01:00|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1650769270000|2022-04-24 03:01:10|243.03|240.73|242.99|240.69|243.03|240.73|242.99|240.69|6
1650769280000|2022-04-24 03:01:20|243|240.7|243.08|240.78|243.08|240.78|243|240.7|4
1650769300000|2022-04-24 03:01:40|243.09|240.79|243.34|241.04|243.34|241.04|243.08|240.78|10
1650769310000|2022-04-24 03:01:50|243.38|241.08|243.58|241.28|243.58|241.28|243.38|241.08|11
1650769320000|2022-04-24 03:02:00|243.54|241.24|243.66|241.36|243.69|241.39|243.54|241.24|14
1650769330000|2022-04-24 03:02:10|243.64|241.34|243.65|241.35|243.65|241.35|243.61|241.31|7
1650769340000|2022-04-24 03:02:20|243.66|241.36|243.67|241.37|243.68|241.38|243.65|241.35|8
1650769350000|2022-04-24 03:02:30|243.62|241.32|243.67|241.37|243.67|241.37|243.61|241.31|5
1650769360000|2022-04-24 03:02:40|243.68|241.38|243.62|241.32|243.72|241.42|243.62|241.32|11
1650769370000|2022-04-24 03:02:50|243.61|241.31|243.62|241.32|243.62|241.32|243.6|241.3|6
1650769380000|2022-04-24 03:03:00|243.63|241.33|243.66|241.36|243.66|241.36|243.61|241.31|7
1650769390000|2022-04-24 03:03:10|243.65|241.35|243.78|241.48|243.78|241.48|243.65|241.35|14
1650769400000|2022-04-24 03:03:20|243.82|241.52|243.62|241.32|243.83|241.53|243.6|241.3|25
1650769410000|2022-04-24 03:03:30|243.61|241.31|243.68|241.38|243.69|241.39|243.61|241.31|20
1650769420000|2022-04-24 03:03:40|243.67|241.37|243.7|241.4|243.77|241.47|243.67|241.37|10
1650769430000|2022-04-24 03:03:50|243.69|241.39|243.78|241.48|243.78|241.48|243.69|241.39|11
1650769440000|2022-04-24 03:04:00|243.79|241.49|243.8|241.5|243.8|241.5|243.77|241.47|10
1650769450000|2022-04-24 03:04:10|243.79|241.49|243.81|241.51|243.81|241.51|243.79|241.49|2
1650769460000|2022-04-24 03:04:20|243.83|241.53|243.84|241.54|243.88|241.58|243.83|241.53|9
1650769470000|2022-04-24 03:04:30|243.86|241.56|243.89|241.59|243.89|241.59|243.86|241.56|3
1650769480000|2022-04-24 03:04:40|243.91|241.61|243.99|241.69|243.99|241.69|243.89|241.59|15
1650769490000|2022-04-24 03:04:50|244.01|241.71|243.99|241.69|244.01|241.71|243.99|241.69|5
1650769500000|2022-04-24 03:05:00|243.98|241.68|243.97|241.67|243.99|241.69|243.96|241.66|6
1650769510000|2022-04-24 03:05:10|243.98|241.68|244|241.7|244.01|241.71|243.98|241.68|4
1650769520000|2022-04-24 03:05:20|244.01|241.71|244|241.7|244.03|241.73|243.99|241.69|6
1650769530000|2022-04-24 03:05:30|243.99|241.69|243.96|241.66|244.02|241.72|243.96|241.66|4
1650769540000|2022-04-24 03:05:40|243.99|241.69|244.06|241.76|244.06|241.76|243.96|241.66|6
1650769550000|2022-04-24 03:05:50|244.05|241.75|244.27|241.97|244.28|241.98|244.05|241.75|9
1650769560000|2022-04-24 03:06:00|244.26|241.96|244.28|241.98|244.28|241.98|244.26|241.96|3
1650769570000|2022-04-24 03:06:10|244.29|241.99|244.01|241.71|244.29|241.99|244|241.7|15
1650769580000|2022-04-24 03:06:20|244.02|241.72|243.83|241.53|244.02|241.72|243.83|241.53|18
1650769590000|2022-04-24 03:06:30|243.84|241.54|243.88|241.58|243.88|241.58|243.84|241.54|6
1650769600000|2022-04-24 03:06:40|243.9|241.6|244.04|241.74|244.04|241.74|243.89|241.59|11
1650769610000|2022-04-24 03:06:50|244.06|241.76|244|241.7|244.06|241.76|244|241.7|8
1650769620000|2022-04-24 03:07:00|243.97|241.67|243.96|241.66|243.97|241.67|243.96|241.66|4
1650769630000|2022-04-24 03:07:10|243.95|241.65|244.04|241.74|244.04|241.74|243.95|241.65|6
1650769640000|2022-04-24 03:07:20|244.02|241.72|244.01|241.71|244.04|241.74|244.01|241.71|4
1650769650000|2022-04-24 03:07:30|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650769660000|2022-04-24 03:07:40|244.04|241.74|244.04|241.74|244.04|241.74|244.01|241.71|3
1650769670000|2022-04-24 03:07:50|244.02|241.72|244.04|241.74|244.04|241.74|244.02|241.72|3
1650769680000|2022-04-24 03:08:00|244.12|241.82|244.28|241.98|244.29|241.99|244.12|241.82|12
1650769690000|2022-04-24 03:08:10|244.29|241.99|244.37|242.07|244.37|242.07|244.28|241.98|14
1650769700000|2022-04-24 03:08:20|244.38|242.08|244.39|242.09|244.39|242.09|244.35|242.05|8
1650769710000|2022-04-24 03:08:30|244.35|242.05|244.4|242.1|244.4|242.1|244.35|242.05|4
1650769720000|2022-04-24 03:08:40|244.42|242.12|244.47|242.17|244.49|242.19|244.42|242.12|6
1650769730000|2022-04-24 03:08:50|244.46|242.16|244.43|242.13|244.46|242.16|244.43|242.13|5
1650769740000|2022-04-24 03:09:00|244.44|242.14|244.41|242.11|244.44|242.14|244.41|242.11|4
1650769750000|2022-04-24 03:09:10|244.43|242.13|244.44|242.14|244.45|242.15|244.43|242.13|7
1650769760000|2022-04-24 03:09:20|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650769770000|2022-04-24 03:09:30|244.43|242.13|244.44|242.14|244.44|242.14|244.43|242.13|4
1650769780000|2022-04-24 03:09:40|244.43|242.13|244.4|242.1|244.43|242.13|244.4|242.1|2
1650769790000|2022-04-24 03:09:50|244.41|242.11|244.44|242.14|244.44|242.14|244.4|242.1|7
1650769800000|2022-04-24 03:10:00|244.45|242.15|244.47|242.17|244.49|242.19|244.45|242.15|4
1650769810000|2022-04-24 03:10:10|244.45|242.15|244.01|241.71|244.45|242.15|244.01|241.71|10
1650769820000|2022-04-24 03:10:20|244|241.7|244.38|242.08|244.39|242.09|243.98|241.68|19
1650769830000|2022-04-24 03:10:30|244.39|242.09|244.39|242.09|244.39|242.09|244.39|242.09|1
1650769840000|2022-04-24 03:10:40|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1650769850000|2022-04-24 03:10:50|244.39|242.09|244.38|242.08|244.39|242.09|244.36|242.06|7
1650769860000|2022-04-24 03:11:00|244.39|242.09|244.41|242.11|244.41|242.11|244.39|242.09|3
1650769870000|2022-04-24 03:11:10|244.38|242.08|244.36|242.06|244.38|242.08|244.35|242.05|4
1650769880000|2022-04-24 03:11:20|244.38|242.08|244.38|242.08|244.38|242.08|244.36|242.06|3
1650769900000|2022-04-24 03:11:40|244.37|242.07|244.38|242.08|244.39|242.09|244.37|242.07|6
1650769910000|2022-04-24 03:11:50|244.39|242.09|244.4|242.1|244.4|242.1|244.39|242.09|2
1650769920000|2022-04-24 03:12:00|244.39|242.09|244.29|241.99|244.4|242.1|244.28|241.98|11
1650769930000|2022-04-24 03:12:10|244.28|241.98|244.29|241.99|244.29|241.99|244.28|241.98|2
1650769940000|2022-04-24 03:12:20|244.28|241.98|244.28|241.98|244.29|241.99|244.28|241.98|3
1650769960000|2022-04-24 03:12:40|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|2
1650769970000|2022-04-24 03:12:50|244.27|241.97|244.28|241.98|244.29|241.99|244.27|241.97|4
1650769980000|2022-04-24 03:13:00|244.29|241.99|244.27|241.97|244.29|241.99|244.27|241.97|2
1650769990000|2022-04-24 03:13:10|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650770000000|2022-04-24 03:13:20|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650770010000|2022-04-24 03:13:30|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650770020000|2022-04-24 03:13:40|244.27|241.97|244.3|242|244.3|242|244.27|241.97|2
1650770030000|2022-04-24 03:13:50|244.28|241.98|244.23|241.93|244.28|241.98|244.23|241.93|4
1650770040000|2022-04-24 03:14:00|244.22|241.92|244.24|241.94|244.25|241.95|244.22|241.92|8
1650770050000|2022-04-24 03:14:10|244.06|241.76|244.04|241.74|244.06|241.76|244.03|241.73|6
1650770070000|2022-04-24 03:14:30|244.03|241.73|243.99|241.69|244.03|241.73|243.98|241.68|6
1650770080000|2022-04-24 03:14:40|243.93|241.63|243.87|241.57|243.93|241.63|243.87|241.57|6
1650770090000|2022-04-24 03:14:50|243.88|241.58|243.88|241.58|243.88|241.58|243.87|241.57|3
1650770100000|2022-04-24 03:15:00|243.87|241.57|243.83|241.53|243.87|241.57|243.82|241.52|11
1650770110000|2022-04-24 03:15:10|243.84|241.54|243.88|241.58|243.88|241.58|243.8|241.5|9
1650770120000|2022-04-24 03:15:20|243.87|241.57|243.89|241.59|243.89|241.59|243.87|241.57|2
1650770130000|2022-04-24 03:15:30|243.87|241.57|243.88|241.58|243.89|241.59|243.87|241.57|5
1650770140000|2022-04-24 03:15:40|243.87|241.57|243.88|241.58|243.89|241.59|243.87|241.57|6
1650770150000|2022-04-24 03:15:50|243.89|241.59|243.89|241.59|243.89|241.59|243.88|241.58|3
1650770170000|2022-04-24 03:16:10|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1650770190000|2022-04-24 03:16:30|243.86|241.56|243.91|241.61|243.92|241.62|243.86|241.56|6
1650770200000|2022-04-24 03:16:40|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650770210000|2022-04-24 03:16:50|243.9|241.6|243.9|241.6|243.91|241.61|243.89|241.59|5
1650770220000|2022-04-24 03:17:00|243.92|241.62|243.92|241.62|243.92|241.62|243.91|241.61|3
1650770230000|2022-04-24 03:17:10|243.91|241.61|243.92|241.62|243.92|241.62|243.91|241.61|2
1650770240000|2022-04-24 03:17:20|243.96|241.66|244.26|241.96|244.26|241.96|243.96|241.66|10
1650770250000|2022-04-24 03:17:30|244.27|241.97|244.29|241.99|244.31|242.01|244.25|241.95|12
1650770260000|2022-04-24 03:17:40|244.3|242|244.19|241.89|244.3|242|244.19|241.89|7
1650770270000|2022-04-24 03:17:50|244.18|241.88|244.05|241.75|244.18|241.88|244.04|241.74|8
1650770280000|2022-04-24 03:18:00|244.01|241.71|244.01|241.71|244.01|241.71|244|241.7|3
1650770290000|2022-04-24 03:18:10|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650770300000|2022-04-24 03:18:20|244.02|241.72|244.03|241.73|244.03|241.73|244.02|241.72|2
1650770310000|2022-04-24 03:18:30|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650770380000|2022-04-24 03:19:40|244.03|241.73|244.05|241.75|244.05|241.75|244.03|241.73|4
1650770430000|2022-04-24 03:20:30|244.04|241.74|244.1|241.8|244.12|241.82|244.04|241.74|6
1650770440000|2022-04-24 03:20:40|244.09|241.79|244.4|242.1|244.41|242.11|244.09|241.79|8
1650770450000|2022-04-24 03:20:50|244.37|242.07|244.35|242.05|244.38|242.08|244.35|242.05|5
1650770460000|2022-04-24 03:21:00|244.36|242.06|244.39|242.09|244.4|242.1|244.36|242.06|5
1650770470000|2022-04-24 03:21:10|244.38|242.08|244.39|242.09|244.39|242.09|244.38|242.08|4
1650770480000|2022-04-24 03:21:20|244.38|242.08|244.41|242.11|244.41|242.11|244.37|242.07|5
1650770490000|2022-04-24 03:21:30|244.39|242.09|244.4|242.1|244.4|242.1|244.39|242.09|4
1650770500000|2022-04-24 03:21:40|244.39|242.09|244.37|242.07|244.42|242.12|244.37|242.07|9
1650770510000|2022-04-24 03:21:50|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650770520000|2022-04-24 03:22:00|244.34|242.04|244.34|242.04|244.35|242.05|244.34|242.04|3
1650770530000|2022-04-24 03:22:10|244.35|242.05|244.36|242.06|244.36|242.06|244.32|242.02|4
1650770550000|2022-04-24 03:22:30|244.37|242.07|244.37|242.07|244.37|242.07|244.37|242.07|1
1650770560000|2022-04-24 03:22:40|244.38|242.08|244.47|242.17|244.49|242.19|244.38|242.08|9
1650770570000|2022-04-24 03:22:50|244.46|242.16|244.45|242.15|244.46|242.16|244.45|242.15|2
1650770580000|2022-04-24 03:23:00|244.48|242.18|244.48|242.18|244.48|242.18|244.47|242.17|7
1650770590000|2022-04-24 03:23:10|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1650770610000|2022-04-24 03:23:30|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650770620000|2022-04-24 03:23:40|244.57|242.27|244.54|242.24|244.57|242.27|244.54|242.24|3
1650770640000|2022-04-24 03:24:00|244.55|242.25|244.53|242.23|244.55|242.25|244.53|242.23|3
1650770650000|2022-04-24 03:24:10|244.5|242.2|244.49|242.19|244.5|242.2|244.48|242.18|3
1650770660000|2022-04-24 03:24:20|244.48|242.18|244.48|242.18|244.49|242.19|244.48|242.18|3
1650770670000|2022-04-24 03:24:30|244.49|242.19|244.54|242.24|244.54|242.24|244.49|242.19|4
1650770680000|2022-04-24 03:24:40|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650770690000|2022-04-24 03:24:50|244.54|242.24|244.54|242.24|244.54|242.24|244.53|242.23|3
1650770700000|2022-04-24 03:25:00|244.53|242.23|244.49|242.19|244.55|242.25|244.49|242.19|10
1650770710000|2022-04-24 03:25:10|244.48|242.18|244.48|242.18|244.49|242.19|244.48|242.18|3
1650770720000|2022-04-24 03:25:20|244.45|242.15|244.46|242.16|244.46|242.16|244.44|242.14|4
1650770730000|2022-04-24 03:25:30|244.45|242.15|244.49|242.19|244.5|242.2|244.45|242.15|6
1650770740000|2022-04-24 03:25:40|244.52|242.22|244.5|242.2|244.52|242.22|244.49|242.19|3
1650770750000|2022-04-24 03:25:50|244.49|242.19|244.52|242.22|244.52|242.22|244.49|242.19|5
1650770760000|2022-04-24 03:26:00|244.54|242.24|244.72|242.42|244.72|242.42|244.54|242.24|9
1650770770000|2022-04-24 03:26:10|244.73|242.43|244.75|242.45|244.77|242.47|244.72|242.42|9
1650770780000|2022-04-24 03:26:20|244.74|242.44|244.72|242.42|244.74|242.44|244.71|242.41|5
1650770790000|2022-04-24 03:26:30|244.73|242.43|244.65|242.35|244.73|242.43|244.65|242.35|9
1650770800000|2022-04-24 03:26:40|244.64|242.34|244.64|242.34|244.65|242.35|244.64|242.34|5
1650770810000|2022-04-24 03:26:50|244.65|242.35|244.56|242.26|244.65|242.35|244.56|242.26|9
1650770820000|2022-04-24 03:27:00|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650770830000|2022-04-24 03:27:10|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650770840000|2022-04-24 03:27:20|244.55|242.25|244.55|242.25|244.56|242.26|244.55|242.25|5
1650770850000|2022-04-24 03:27:30|244.56|242.26|244.63|242.33|244.64|242.34|244.56|242.26|7
1650770860000|2022-04-24 03:27:40|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650770870000|2022-04-24 03:27:50|244.65|242.35|244.65|242.35|244.65|242.35|244.65|242.35|1
1650770880000|2022-04-24 03:28:00|244.66|242.36|244.64|242.34|244.66|242.36|244.64|242.34|5
1650770890000|2022-04-24 03:28:10|244.66|242.36|244.72|242.42|244.72|242.42|244.65|242.35|9
1650770900000|2022-04-24 03:28:20|244.68|242.38|244.68|242.38|244.68|242.38|244.68|242.38|1
1650770910000|2022-04-24 03:28:30|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650770920000|2022-04-24 03:28:40|244.7|242.4|244.69|242.39|244.7|242.4|244.69|242.39|4
1650770930000|2022-04-24 03:28:50|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1650770940000|2022-04-24 03:29:00|244.75|242.45|244.77|242.47|244.79|242.49|244.75|242.45|5
1650770950000|2022-04-24 03:29:10|244.79|242.49|244.77|242.47|244.79|242.49|244.77|242.47|5
1650770960000|2022-04-24 03:29:20|244.78|242.48|244.82|242.52|244.82|242.52|244.76|242.46|11
1650770970000|2022-04-24 03:29:30|244.81|242.51|244.8|242.5|244.82|242.52|244.8|242.5|3
1650770980000|2022-04-24 03:29:40|244.81|242.51|244.82|242.52|244.82|242.52|244.81|242.51|4
1650770990000|2022-04-24 03:29:50|244.81|242.51|244.81|242.51|244.82|242.52|244.81|242.51|5
1650771000000|2022-04-24 03:30:00|244.82|242.52|244.81|242.51|244.82|242.52|244.81|242.51|4
1650771010000|2022-04-24 03:30:10|244.82|242.52|244.81|242.51|244.82|242.52|244.81|242.51|6
1650771020000|2022-04-24 03:30:20|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650771030000|2022-04-24 03:30:30|244.81|242.51|244.81|242.51|244.81|242.51|244.81|242.51|1
1650771040000|2022-04-24 03:30:40|244.82|242.52|244.81|242.51|244.82|242.52|244.81|242.51|2
1650771050000|2022-04-24 03:30:50|244.82|242.52|244.82|242.52|244.82|242.52|244.82|242.52|1
1650771060000|2022-04-24 03:31:00|244.81|242.51|244.81|242.51|244.81|242.51|244.81|242.51|1
1650771070000|2022-04-24 03:31:10|244.8|242.5|244.81|242.51|244.81|242.51|244.8|242.5|2
1650771110000|2022-04-24 03:31:50|244.82|242.52|244.9|242.6|244.9|242.6|244.81|242.51|7
1650771120000|2022-04-24 03:32:00|244.94|242.64|244.87|242.57|244.97|242.67|244.86|242.56|10
1650771130000|2022-04-24 03:32:10|244.88|242.58|244.88|242.58|244.97|242.67|244.87|242.57|9
1650771140000|2022-04-24 03:32:20|244.93|242.63|244.96|242.66|244.99|242.69|244.93|242.63|13
1650771150000|2022-04-24 03:32:30|244.97|242.67|244.99|242.69|244.99|242.69|244.96|242.66|7
1650771160000|2022-04-24 03:32:40|244.98|242.68|244.96|242.66|244.99|242.69|244.96|242.66|8
1650771170000|2022-04-24 03:32:50|244.97|242.67|244.97|242.67|244.97|242.67|244.96|242.66|3
1650771180000|2022-04-24 03:33:00|244.98|242.68|244.97|242.67|244.98|242.68|244.97|242.67|2
1650771190000|2022-04-24 03:33:10|244.96|242.66|244.96|242.66|244.96|242.66|244.96|242.66|1
1650771200000|2022-04-24 03:33:20|244.97|242.67|244.97|242.67|244.98|242.68|244.97|242.67|3
1650771210000|2022-04-24 03:33:30|244.96|242.66|245.04|242.74|245.04|242.74|244.96|242.66|6
1650771220000|2022-04-24 03:33:40|245.03|242.73|244.89|242.59|245.03|242.73|244.88|242.58|10
1650771230000|2022-04-24 03:33:50|244.9|242.6|244.98|242.68|244.98|242.68|244.9|242.6|4
1650771240000|2022-04-24 03:34:00|244.97|242.67|244.98|242.68|244.98|242.68|244.97|242.67|2
1650771250000|2022-04-24 03:34:10|245.01|242.71|245.02|242.72|245.02|242.72|245.01|242.71|4
1650771260000|2022-04-24 03:34:20|245.01|242.71|245.03|242.73|245.03|242.73|245.01|242.71|3
1650771270000|2022-04-24 03:34:30|245.05|242.75|245.27|242.97|245.27|242.97|245.05|242.75|5
1650771280000|2022-04-24 03:34:40|245.26|242.96|245.29|242.99|245.29|242.99|245.26|242.96|4
1650771290000|2022-04-24 03:34:50|245.24|242.94|244.99|242.69|245.24|242.94|244.98|242.68|8
1650771300000|2022-04-24 03:35:00|245|242.7|244.97|242.67|245|242.7|244.96|242.66|5
1650771310000|2022-04-24 03:35:10|244.98|242.68|244.98|242.68|244.98|242.68|244.98|242.68|1
1650771320000|2022-04-24 03:35:20|244.96|242.66|244.96|242.66|244.96|242.66|244.95|242.65|3
1650771330000|2022-04-24 03:35:30|244.91|242.61|244.9|242.6|244.91|242.61|244.9|242.6|2
1650771340000|2022-04-24 03:35:40|244.91|242.61|244.89|242.59|244.91|242.61|244.89|242.59|3
1650771350000|2022-04-24 03:35:50|244.88|242.58|244.88|242.58|244.88|242.58|244.88|242.58|1
1650771360000|2022-04-24 03:36:00|244.89|242.59|244.95|242.65|244.95|242.65|244.89|242.59|2
1650771370000|2022-04-24 03:36:10|244.89|242.59|244.89|242.59|244.89|242.59|244.88|242.58|3
1650771380000|2022-04-24 03:36:20|244.9|242.6|244.96|242.66|244.96|242.66|244.89|242.59|5
1650771400000|2022-04-24 03:36:40|244.95|242.65|244.95|242.65|244.95|242.65|244.94|242.64|3
1650771420000|2022-04-24 03:37:00|244.97|242.67|244.99|242.69|244.99|242.69|244.96|242.66|7
1650771430000|2022-04-24 03:37:10|244.98|242.68|244.98|242.68|244.98|242.68|244.98|242.68|1
1650771440000|2022-04-24 03:37:20|244.97|242.67|244.95|242.65|244.97|242.67|244.95|242.65|7
1650771470000|2022-04-24 03:37:50|244.94|242.64|244.94|242.64|244.94|242.64|244.94|242.64|1
1650771480000|2022-04-24 03:38:00|244.95|242.65|244.88|242.58|244.95|242.65|244.88|242.58|4
1650771490000|2022-04-24 03:38:10|244.87|242.57|244.83|242.53|244.87|242.57|244.83|242.53|4
1650771500000|2022-04-24 03:38:20|244.82|242.52|244.89|242.59|244.91|242.61|244.8|242.5|9
1650771510000|2022-04-24 03:38:30|244.9|242.6|244.97|242.67|244.97|242.67|244.89|242.59|7
1650771520000|2022-04-24 03:38:40|244.98|242.68|244.97|242.67|245.01|242.71|244.97|242.67|4
1650771530000|2022-04-24 03:38:50|245|242.7|245.01|242.71|245.01|242.71|245|242.7|4
1650771540000|2022-04-24 03:39:00|245|242.7|244.94|242.64|245|242.7|244.94|242.64|5
1650771560000|2022-04-24 03:39:20|244.95|242.65|244.95|242.65|244.95|242.65|244.95|242.65|1
1650771570000|2022-04-24 03:39:30|244.94|242.64|244.98|242.68|244.98|242.68|244.94|242.64|7
1650771580000|2022-04-24 03:39:40|244.97|242.67|244.97|242.67|244.98|242.68|244.97|242.67|3
1650771590000|2022-04-24 03:39:50|244.96|242.66|244.97|242.67|244.97|242.67|244.95|242.65|6
1650771600000|2022-04-24 03:40:00|244.96|242.66|244.89|242.59|244.96|242.66|244.89|242.59|4
1650771610000|2022-04-24 03:40:10|244.9|242.6|244.95|242.65|244.95|242.65|244.88|242.58|10
1650771620000|2022-04-24 03:40:20|244.97|242.67|245.01|242.71|245.01|242.71|244.97|242.67|6
1650771630000|2022-04-24 03:40:30|245|242.7|244.93|242.63|245|242.7|244.93|242.63|4
1650771640000|2022-04-24 03:40:40|244.94|242.64|244.88|242.58|244.94|242.64|244.88|242.58|5
1650771650000|2022-04-24 03:40:50|244.89|242.59|244.89|242.59|244.89|242.59|244.89|242.59|1
1650771660000|2022-04-24 03:41:00|244.88|242.58|244.88|242.58|244.88|242.58|244.87|242.57|3
1650771680000|2022-04-24 03:41:20|244.89|242.59|244.89|242.59|244.89|242.59|244.89|242.59|1
1650771690000|2022-04-24 03:41:30|244.88|242.58|244.88|242.58|244.88|242.58|244.88|242.58|1
1650771700000|2022-04-24 03:41:40|244.89|242.59|244.88|242.58|244.89|242.59|244.88|242.58|2
1650771720000|2022-04-24 03:42:00|244.89|242.59|244.82|242.52|244.89|242.59|244.81|242.51|6
1650771730000|2022-04-24 03:42:10|244.83|242.53|244.67|242.37|244.83|242.53|244.67|242.37|7
1650771740000|2022-04-24 03:42:20|244.71|242.41|244.64|242.34|244.71|242.41|244.64|242.34|7
1650771750000|2022-04-24 03:42:30|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650771760000|2022-04-24 03:42:40|244.64|242.34|244.62|242.32|244.64|242.34|244.61|242.31|5
1650771770000|2022-04-24 03:42:50|244.63|242.33|244.62|242.32|244.63|242.33|244.62|242.32|2
1650771780000|2022-04-24 03:43:00|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650771800000|2022-04-24 03:43:20|244.65|242.35|244.64|242.34|244.65|242.35|244.64|242.34|2
1650771810000|2022-04-24 03:43:30|244.65|242.35|244.71|242.41|244.72|242.42|244.64|242.34|5
1650771830000|2022-04-24 03:43:50|244.73|242.43|244.7|242.4|244.73|242.43|244.7|242.4|8
1650771840000|2022-04-24 03:44:00|244.71|242.41|244.73|242.43|244.73|242.43|244.71|242.41|4
1650771850000|2022-04-24 03:44:10|244.74|242.44|244.75|242.45|244.76|242.46|244.74|242.44|5
1650771860000|2022-04-24 03:44:20|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650771880000|2022-04-24 03:44:40|244.81|242.51|244.72|242.42|244.81|242.51|244.7|242.4|9
1650771890000|2022-04-24 03:44:50|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650771900000|2022-04-24 03:45:00|244.71|242.41|244.7|242.4|244.71|242.41|244.7|242.4|4
1650771910000|2022-04-24 03:45:10|244.69|242.39|244.7|242.4|244.7|242.4|244.68|242.38|5
1650771920000|2022-04-24 03:45:20|244.71|242.41|244.71|242.41|244.71|242.41|244.7|242.4|3
1650771930000|2022-04-24 03:45:30|244.7|242.4|244.7|242.4|244.71|242.41|244.7|242.4|5
1650771940000|2022-04-24 03:45:40|244.69|242.39|244.69|242.39|244.71|242.41|244.69|242.39|7
1650771960000|2022-04-24 03:46:00|244.7|242.4|244.73|242.43|244.73|242.43|244.69|242.39|7
1650771970000|2022-04-24 03:46:10|244.74|242.44|244.74|242.44|244.74|242.44|244.73|242.43|3
1650771980000|2022-04-24 03:46:20|244.72|242.42|244.7|242.4|244.73|242.43|244.7|242.4|7
1650771990000|2022-04-24 03:46:30|244.63|242.33|244.72|242.42|244.72|242.42|244.63|242.33|4
1650772000000|2022-04-24 03:46:40|244.73|242.43|244.74|242.44|244.74|242.44|244.73|242.43|2
1650772020000|2022-04-24 03:47:00|244.75|242.45|244.75|242.45|244.75|242.45|244.75|242.45|1
1650772040000|2022-04-24 03:47:20|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1650772050000|2022-04-24 03:47:30|244.74|242.44|244.75|242.45|244.75|242.45|244.74|242.44|4
1650772080000|2022-04-24 03:48:00|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1650772090000|2022-04-24 03:48:10|244.76|242.46|244.75|242.45|244.76|242.46|244.75|242.45|2
1650772100000|2022-04-24 03:48:20|244.79|242.49|244.81|242.51|244.81|242.51|244.79|242.49|3
1650772110000|2022-04-24 03:48:30|244.79|242.49|244.93|242.63|244.93|242.63|244.79|242.49|8
1650772120000|2022-04-24 03:48:40|244.98|242.68|245.04|242.74|245.04|242.74|244.98|242.68|7
1650772130000|2022-04-24 03:48:50|245.05|242.75|245.06|242.76|245.06|242.76|245.05|242.75|2
1650772140000|2022-04-24 03:49:00|245.3|243|245.26|242.96|245.31|243.01|245.26|242.96|7
1650772150000|2022-04-24 03:49:10|245.29|242.99|245.33|243.03|245.33|243.03|245.29|242.99|4
1650772160000|2022-04-24 03:49:20|245.34|243.04|245.36|243.06|245.37|243.07|245.34|243.04|3
1650772170000|2022-04-24 03:49:30|245.41|243.11|245.48|243.18|245.48|243.18|245.41|243.11|3
1650772180000|2022-04-24 03:49:40|245.49|243.19|245.48|243.18|245.49|243.19|245.48|243.18|4
1650772190000|2022-04-24 03:49:50|245.47|243.17|245.38|243.08|245.47|243.17|245.38|243.08|2
1650772200000|2022-04-24 03:50:00|245.47|243.17|245.48|243.18|245.48|243.18|245.47|243.17|4
1650772210000|2022-04-24 03:50:10|245.52|243.22|245.58|243.28|245.6|243.3|245.51|243.21|11
1650772220000|2022-04-24 03:50:20|245.59|243.29|245.59|243.29|245.59|243.29|245.59|243.29|1
1650772230000|2022-04-24 03:50:30|245.58|243.28|245.59|243.29|245.59|243.29|245.58|243.28|2
1650772240000|2022-04-24 03:50:40|245.6|243.3|245.6|243.3|245.6|243.3|245.6|243.3|1
1650772250000|2022-04-24 03:50:50|245.59|243.29|245.54|243.24|245.59|243.29|245.54|243.24|3
1650772260000|2022-04-24 03:51:00|245.55|243.25|245.53|243.23|245.55|243.25|245.53|243.23|3
1650772270000|2022-04-24 03:51:10|245.52|243.22|245.54|243.24|245.54|243.24|245.52|243.22|3
1650772280000|2022-04-24 03:51:20|245.53|243.23|245.53|243.23|245.54|243.24|245.53|243.23|5
1650772300000|2022-04-24 03:51:40|245.54|243.24|245.54|243.24|245.55|243.25|245.54|243.24|5
1650772310000|2022-04-24 03:51:50|245.5|243.2|244.98|242.68|245.5|243.2|244.98|242.68|21
1650772320000|2022-04-24 03:52:00|244.95|242.65|245.18|242.88|245.3|243|244.95|242.65|13
1650772330000|2022-04-24 03:52:10|245.25|242.95|245.36|243.06|245.36|243.06|245.25|242.95|5
1650772340000|2022-04-24 03:52:20|245.35|243.05|245.42|243.12|245.45|243.15|245.35|243.05|8
1650772350000|2022-04-24 03:52:30|245.41|243.11|245.45|243.15|245.45|243.15|245.41|243.11|4
1650772360000|2022-04-24 03:52:40|245.46|243.16|245.45|243.15|245.46|243.16|245.45|243.15|4
1650772370000|2022-04-24 03:52:50|245.46|243.16|245.46|243.16|245.47|243.17|245.46|243.16|3
1650772380000|2022-04-24 03:53:00|245.47|243.17|245.5|243.2|245.51|243.21|245.46|243.16|8
1650772390000|2022-04-24 03:53:10|245.51|243.21|245.5|243.2|245.51|243.21|245.5|243.2|2
1650772410000|2022-04-24 03:53:30|245.53|243.23|245.53|243.23|245.53|243.23|245.53|243.23|1
1650772420000|2022-04-24 03:53:40|245.51|243.21|245.45|243.15|245.51|243.21|245.45|243.15|4
1650772430000|2022-04-24 03:53:50|245.46|243.16|245.45|243.15|245.46|243.16|245.45|243.15|2
1650772440000|2022-04-24 03:54:00|245.46|243.16|245.46|243.16|245.46|243.16|245.46|243.16|1
1650772450000|2022-04-24 03:54:10|245.47|243.17|245.6|243.3|245.6|243.3|245.47|243.17|6
1650772460000|2022-04-24 03:54:20|245.59|243.29|245.45|243.15|245.59|243.29|245.44|243.14|11
1650772470000|2022-04-24 03:54:30|245.46|243.16|245.46|243.16|245.48|243.18|245.46|243.16|8
1650772480000|2022-04-24 03:54:40|245.47|243.17|245.46|243.16|245.49|243.19|245.46|243.16|6
1650772490000|2022-04-24 03:54:50|245.45|243.15|245.39|243.09|245.46|243.16|245.39|243.09|11
1650772500000|2022-04-24 03:55:00|245.4|243.1|245.39|243.09|245.4|243.1|245.39|243.09|2
1650772520000|2022-04-24 03:55:20|245.38|243.08|245.39|243.09|245.39|243.09|245.38|243.08|4
1650772530000|2022-04-24 03:55:30|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1650772540000|2022-04-24 03:55:40|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650772550000|2022-04-24 03:55:50|245.4|243.1|245.4|243.1|245.4|243.1|245.4|243.1|1
1650772560000|2022-04-24 03:56:00|245.41|243.11|245.41|243.11|245.41|243.11|245.41|243.11|1
1650772570000|2022-04-24 03:56:10|245.42|243.12|245.41|243.11|245.42|243.12|245.41|243.11|4
1650772580000|2022-04-24 03:56:20|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650772590000|2022-04-24 03:56:30|245.41|243.11|245.4|243.1|245.41|243.11|245.4|243.1|4
1650772600000|2022-04-24 03:56:40|245.41|243.11|245.37|243.07|245.41|243.11|245.36|243.06|8
1650772610000|2022-04-24 03:56:50|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650772620000|2022-04-24 03:57:00|245.37|243.07|245.38|243.08|245.38|243.08|245.36|243.06|3
1650772630000|2022-04-24 03:57:10|245.36|243.06|245.35|243.05|245.37|243.07|245.35|243.05|3
1650772640000|2022-04-24 03:57:20|245.34|243.04|245.35|243.05|245.35|243.05|245.34|243.04|2
1650772660000|2022-04-24 03:57:40|245.37|243.07|245.36|243.06|245.37|243.07|245.36|243.06|4
1650772680000|2022-04-24 03:58:00|245.37|243.07|245.37|243.07|245.38|243.08|245.37|243.07|3
1650772710000|2022-04-24 03:58:30|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1650772720000|2022-04-24 03:58:40|245.36|243.06|245.37|243.07|245.38|243.08|245.35|243.05|6
1650772750000|2022-04-24 03:59:10|245.36|243.06|245.37|243.07|245.37|243.07|245.36|243.06|2
1650772770000|2022-04-24 03:59:30|245.36|243.06|245.37|243.07|245.37|243.07|245.36|243.06|2
1650772790000|2022-04-24 03:59:50|245.38|243.08|245.38|243.08|245.38|243.08|245.38|243.08|1
1650772800000|2022-04-24 04:00:00|245.39|243.09|245.44|243.14|245.44|243.14|245.39|243.09|5
1650772810000|2022-04-24 04:00:10|245.46|243.16|245.53|243.23|245.53|243.23|245.46|243.16|4
1650772820000|2022-04-24 04:00:20|245.54|243.24|245.54|243.24|245.54|243.24|245.54|243.24|1
1650772830000|2022-04-24 04:00:30|245.51|243.21|245.52|243.22|245.52|243.22|245.51|243.21|2
1650772850000|2022-04-24 04:00:50|245.53|243.23|245.53|243.23|245.53|243.23|245.53|243.23|1
1650772860000|2022-04-24 04:01:00|245.52|243.22|245.61|243.31|245.61|243.31|245.52|243.22|6
1650772880000|2022-04-24 04:01:20|245.64|243.34|245.66|243.36|245.67|243.37|245.64|243.34|8
1650772890000|2022-04-24 04:01:30|245.67|243.37|245.67|243.37|245.67|243.37|245.63|243.33|4
1650772900000|2022-04-24 04:01:40|245.68|243.38|245.68|243.38|245.68|243.38|245.68|243.38|1
1650772910000|2022-04-24 04:01:50|245.67|243.37|245.67|243.37|245.67|243.37|245.67|243.37|1
1650772950000|2022-04-24 04:02:30|245.68|243.38|245.81|243.51|245.82|243.52|245.68|243.38|8
1650772960000|2022-04-24 04:02:40|245.79|243.49|245.79|243.49|245.79|243.49|245.79|243.49|1
1650772970000|2022-04-24 04:02:50|245.8|243.5|245.74|243.44|245.81|243.51|245.74|243.44|5
1650772980000|2022-04-24 04:03:00|245.81|243.51|245.8|243.5|245.81|243.51|245.8|243.5|4
1650772990000|2022-04-24 04:03:10|245.81|243.51|245.88|243.58|245.88|243.58|245.81|243.51|3
1650773000000|2022-04-24 04:03:20|245.87|243.57|245.95|243.65|245.95|243.65|245.86|243.56|7
1650773010000|2022-04-24 04:03:30|245.94|243.64|245.95|243.65|245.95|243.65|245.93|243.63|3
1650773020000|2022-04-24 04:03:40|245.96|243.66|245.95|243.65|245.96|243.66|245.93|243.63|6
1650773030000|2022-04-24 04:03:50|245.96|243.66|245.95|243.65|245.96|243.66|245.95|243.65|2
1650773060000|2022-04-24 04:04:20|245.97|243.67|245.97|243.67|245.97|243.67|245.97|243.67|1
1650773070000|2022-04-24 04:04:30|245.98|243.68|245.96|243.66|245.98|243.68|245.96|243.66|2
1650773080000|2022-04-24 04:04:40|245.97|243.67|245.95|243.65|245.97|243.67|245.95|243.65|2
1650773090000|2022-04-24 04:04:50|245.94|243.64|245.94|243.64|245.94|243.64|245.94|243.64|1
1650773100000|2022-04-24 04:05:00|245.95|243.65|245.87|243.57|245.95|243.65|245.87|243.57|9
1650773110000|2022-04-24 04:05:10|245.86|243.56|245.73|243.43|245.86|243.56|245.73|243.43|10
1650773120000|2022-04-24 04:05:20|245.74|243.44|245.69|243.39|245.74|243.44|245.69|243.39|13
1650773130000|2022-04-24 04:05:30|245.68|243.38|245.69|243.39|245.7|243.4|245.68|243.38|8
1650773140000|2022-04-24 04:05:40|245.7|243.4|245.8|243.5|245.8|243.5|245.69|243.39|7
1650773150000|2022-04-24 04:05:50|245.81|243.51|245.81|243.51|245.82|243.52|245.8|243.5|5
1650773160000|2022-04-24 04:06:00|245.8|243.5|245.8|243.5|245.81|243.51|245.8|243.5|3
1650773190000|2022-04-24 04:06:30|245.73|243.43|245.71|243.41|245.74|243.44|245.71|243.41|7
1650773200000|2022-04-24 04:06:40|245.7|243.4|245.78|243.48|245.78|243.48|245.7|243.4|10
1650773210000|2022-04-24 04:06:50|245.79|243.49|245.72|243.42|245.79|243.49|245.72|243.42|6
1650773220000|2022-04-24 04:07:00|245.73|243.43|245.72|243.42|245.73|243.43|245.72|243.42|2
1650773230000|2022-04-24 04:07:10|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650773240000|2022-04-24 04:07:20|245.72|243.42|245.72|243.42|245.72|243.42|245.72|243.42|1
1650773250000|2022-04-24 04:07:30|245.73|243.43|245.73|243.43|245.73|243.43|245.72|243.42|3
1650773260000|2022-04-24 04:07:40|245.72|243.42|245.8|243.5|245.8|243.5|245.72|243.42|4
1650773270000|2022-04-24 04:07:50|245.81|243.51|245.8|243.5|245.81|243.51|245.79|243.49|6
1650773280000|2022-04-24 04:08:00|245.79|243.49|245.8|243.5|245.8|243.5|245.79|243.49|2
1650773290000|2022-04-24 04:08:10|245.81|243.51|245.8|243.5|245.81|243.51|245.8|243.5|2
1650773310000|2022-04-24 04:08:30|245.79|243.49|245.73|243.43|245.8|243.5|245.73|243.43|6
1650773320000|2022-04-24 04:08:40|245.74|243.44|245.72|243.42|245.74|243.44|245.72|243.42|5
1650773330000|2022-04-24 04:08:50|245.71|243.41|245.68|243.38|245.71|243.41|245.68|243.38|12
1650773340000|2022-04-24 04:09:00|245.69|243.39|245.67|243.37|245.69|243.39|245.67|243.37|4
1650773350000|2022-04-24 04:09:10|245.69|243.39|245.79|243.49|245.79|243.49|245.69|243.39|5
1650773360000|2022-04-24 04:09:20|245.78|243.48|245.79|243.49|245.79|243.49|245.78|243.48|2
1650773380000|2022-04-24 04:09:40|245.83|243.53|245.85|243.55|245.85|243.55|245.83|243.53|4
1650773400000|2022-04-24 04:10:00|245.86|243.56|245.8|243.5|245.86|243.56|245.8|243.5|2
1650773410000|2022-04-24 04:10:10|245.73|243.43|245.72|243.42|245.74|243.44|245.71|243.41|6
1650773420000|2022-04-24 04:10:20|245.71|243.41|245.87|243.57|245.87|243.57|245.71|243.41|7
1650773430000|2022-04-24 04:10:30|245.86|243.56|245.82|243.52|245.87|243.57|245.82|243.52|7
1650773440000|2022-04-24 04:10:40|245.83|243.53|245.83|243.53|245.83|243.53|245.83|243.53|1
1650773450000|2022-04-24 04:10:50|245.82|243.52|245.72|243.42|245.82|243.52|245.72|243.42|5
1650773460000|2022-04-24 04:11:00|245.73|243.43|245.72|243.42|245.73|243.43|245.72|243.42|2
1650773470000|2022-04-24 04:11:10|245.71|243.41|245.71|243.41|245.71|243.41|245.71|243.41|1
1650773480000|2022-04-24 04:11:20|245.7|243.4|245.71|243.41|245.71|243.41|245.7|243.4|2
1650773490000|2022-04-24 04:11:30|245.7|243.4|245.72|243.42|245.72|243.42|245.7|243.4|5
1650773500000|2022-04-24 04:11:40|245.71|243.41|245.72|243.42|245.72|243.42|245.71|243.41|2
1650773510000|2022-04-24 04:11:50|245.71|243.41|245.61|243.31|245.71|243.41|245.6|243.3|10
1650773520000|2022-04-24 04:12:00|245.62|243.32|245.72|243.42|245.72|243.42|245.62|243.32|8
1650773530000|2022-04-24 04:12:10|245.71|243.41|245.74|243.44|245.75|243.45|245.71|243.41|7
1650773540000|2022-04-24 04:12:20|245.75|243.45|245.79|243.49|245.79|243.49|245.75|243.45|2
1650773570000|2022-04-24 04:12:50|245.78|243.48|245.74|243.44|245.8|243.5|245.74|243.44|7
1650773580000|2022-04-24 04:13:00|245.73|243.43|245.74|243.44|245.74|243.44|245.73|243.43|2
1650773590000|2022-04-24 04:13:10|245.73|243.43|245.73|243.43|245.73|243.43|245.73|243.43|1
1650773600000|2022-04-24 04:13:20|245.79|243.49|245.79|243.49|245.81|243.51|245.75|243.45|7
1650773610000|2022-04-24 04:13:30|245.78|243.48|245.78|243.48|245.79|243.49|245.78|243.48|3
1650773620000|2022-04-24 04:13:40|245.79|243.49|245.78|243.48|245.79|243.49|245.78|243.48|2
1650773630000|2022-04-24 04:13:50|245.77|243.47|245.78|243.48|245.78|243.48|245.77|243.47|2
1650773640000|2022-04-24 04:14:00|245.79|243.49|245.79|243.49|245.79|243.49|245.79|243.49|1
1650773660000|2022-04-24 04:14:20|245.8|243.5|245.81|243.51|245.81|243.51|245.8|243.5|2
1650773670000|2022-04-24 04:14:30|245.79|243.49|245.79|243.49|245.79|243.49|245.79|243.49|1
1650773680000|2022-04-24 04:14:40|245.8|243.5|245.79|243.49|245.8|243.5|245.79|243.49|2
1650773690000|2022-04-24 04:14:50|245.8|243.5|245.8|243.5|245.8|243.5|245.8|243.5|1
1650773700000|2022-04-24 04:15:00|245.76|243.46|245.71|243.41|245.76|243.46|245.68|243.38|11
1650773710000|2022-04-24 04:15:10|245.7|243.4|245.73|243.43|245.75|243.45|245.7|243.4|9
1650773720000|2022-04-24 04:15:20|245.74|243.44|245.8|243.5|245.81|243.51|245.73|243.43|10
1650773730000|2022-04-24 04:15:30|245.81|243.51|245.87|243.57|245.87|243.57|245.8|243.5|7
1650773740000|2022-04-24 04:15:40|245.88|243.58|245.79|243.49|245.88|243.58|245.78|243.48|9
1650773750000|2022-04-24 04:15:50|245.78|243.48|245.7|243.4|245.78|243.48|245.7|243.4|8
1650773760000|2022-04-24 04:16:00|245.71|243.41|245.73|243.43|245.73|243.43|245.71|243.41|3
1650773770000|2022-04-24 04:16:10|245.72|243.42|245.72|243.42|245.72|243.42|245.72|243.42|1
1650773780000|2022-04-24 04:16:20|245.71|243.41|245.72|243.42|245.72|243.42|245.71|243.41|2
1650773790000|2022-04-24 04:16:30|245.71|243.41|245.64|243.34|245.71|243.41|245.64|243.34|4
1650773800000|2022-04-24 04:16:40|245.61|243.31|245.59|243.29|245.64|243.34|245.59|243.29|8
1650773810000|2022-04-24 04:16:50|245.55|243.25|245.53|243.23|245.55|243.25|245.53|243.23|5
1650773820000|2022-04-24 04:17:00|245.52|243.22|245.48|243.18|245.52|243.22|245.48|243.18|3
1650773840000|2022-04-24 04:17:20|245.47|243.17|245.41|243.11|245.47|243.17|245.41|243.11|8
1650773850000|2022-04-24 04:17:30|245.4|243.1|245.38|243.08|245.41|243.11|245.38|243.08|9
1650773860000|2022-04-24 04:17:40|245.37|243.07|245.3|243|245.37|243.07|245.3|243|3
1650773870000|2022-04-24 04:17:50|245.29|242.99|245.27|242.97|245.29|242.99|245.26|242.96|9
1650773880000|2022-04-24 04:18:00|245.23|242.93|245.23|242.93|245.23|242.93|245.21|242.91|6
1650773890000|2022-04-24 04:18:10|245.24|242.94|245.24|242.94|245.24|242.94|245.24|242.94|1
1650773900000|2022-04-24 04:18:20|245.3|243|245.33|243.03|245.37|243.07|245.3|243|11
1650773910000|2022-04-24 04:18:30|245.32|243.02|245.3|243|245.33|243.03|245.28|242.98|11
1650773920000|2022-04-24 04:18:40|245.29|242.99|245.25|242.95|245.29|242.99|245.25|242.95|6
1650773930000|2022-04-24 04:18:50|245.26|242.96|245.23|242.93|245.26|242.96|245.23|242.93|3
1650773940000|2022-04-24 04:19:00|245.25|242.95|245.28|242.98|245.29|242.99|245.24|242.94|9
1650773950000|2022-04-24 04:19:10|245.29|242.99|245.3|243|245.31|243.01|245.29|242.99|3
1650773960000|2022-04-24 04:19:20|245.29|242.99|245.29|242.99|245.29|242.99|245.29|242.99|1
1650773970000|2022-04-24 04:19:30|245.3|243|245.29|242.99|245.3|243|245.29|242.99|2
1650773980000|2022-04-24 04:19:40|245.3|243|245.3|243|245.3|243|245.29|242.99|3
1650773990000|2022-04-24 04:19:50|245.29|242.99|245.29|242.99|245.3|243|245.29|242.99|3
1650774000000|2022-04-24 04:20:00|245.3|243|245.29|242.99|245.3|243|245.29|242.99|2
1650774020000|2022-04-24 04:20:20|245.3|243|245.3|243|245.3|243|245.3|243|1
1650774030000|2022-04-24 04:20:30|245.29|242.99|245.28|242.98|245.29|242.99|245.28|242.98|2
1650774040000|2022-04-24 04:20:40|245.29|242.99|245.34|243.04|245.35|243.05|245.29|242.99|6
1650774050000|2022-04-24 04:20:50|245.35|243.05|245.46|243.16|245.47|243.17|245.35|243.05|11
1650774060000|2022-04-24 04:21:00|245.51|243.21|245.51|243.21|245.51|243.21|245.51|243.21|1
1650774070000|2022-04-24 04:21:10|245.54|243.24|245.53|243.23|245.54|243.24|245.53|243.23|4
1650774080000|2022-04-24 04:21:20|245.54|243.24|245.54|243.24|245.55|243.25|245.5|243.2|7
1650774090000|2022-04-24 04:21:30|245.53|243.23|245.54|243.24|245.54|243.24|245.53|243.23|2
1650774100000|2022-04-24 04:21:40|245.53|243.23|245.46|243.16|245.54|243.24|245.46|243.16|7
1650774110000|2022-04-24 04:21:50|245.47|243.17|245.47|243.17|245.48|243.18|245.47|243.17|3
1650774120000|2022-04-24 04:22:00|245.45|243.15|245.46|243.16|245.46|243.16|245.45|243.15|2
1650774130000|2022-04-24 04:22:10|245.47|243.17|245.46|243.16|245.47|243.17|245.46|243.16|2
1650774140000|2022-04-24 04:22:20|245.47|243.17|245.47|243.17|245.47|243.17|245.47|243.17|1
1650774150000|2022-04-24 04:22:30|245.45|243.15|245.45|243.15|245.45|243.15|245.45|243.15|1
1650774160000|2022-04-24 04:22:40|245.44|243.14|245.43|243.13|245.44|243.14|245.43|243.13|2
1650774170000|2022-04-24 04:22:50|245.42|243.12|245.41|243.11|245.45|243.15|245.41|243.11|6
1650774190000|2022-04-24 04:23:10|245.4|243.1|245.45|243.15|245.45|243.15|245.4|243.1|6
1650774200000|2022-04-24 04:23:20|245.47|243.17|245.47|243.17|245.47|243.17|245.47|243.17|1
1650774210000|2022-04-24 04:23:30|245.46|243.16|245.46|243.16|245.46|243.16|245.46|243.16|1
1650774230000|2022-04-24 04:23:50|245.43|243.13|245.46|243.16|245.46|243.16|245.43|243.13|2
1650774240000|2022-04-24 04:24:00|245.44|243.14|245.45|243.15|245.45|243.15|245.44|243.14|2
1650774250000|2022-04-24 04:24:10|245.44|243.14|245.45|243.15|245.45|243.15|245.44|243.14|2
1650774260000|2022-04-24 04:24:20|245.44|243.14|245.42|243.12|245.44|243.14|245.42|243.12|3
1650774270000|2022-04-24 04:24:30|245.41|243.11|245.39|243.09|245.41|243.11|245.39|243.09|2
1650774280000|2022-04-24 04:24:40|245.4|243.1|245.43|243.13|245.44|243.14|245.4|243.1|6
1650774290000|2022-04-24 04:24:50|245.44|243.14|245.52|243.22|245.53|243.23|245.44|243.14|8
1650774300000|2022-04-24 04:25:00|245.49|243.19|245.53|243.23|245.57|243.27|245.45|243.15|10
1650774320000|2022-04-24 04:25:20|245.54|243.24|245.45|243.15|245.54|243.24|245.45|243.15|7
1650774330000|2022-04-24 04:25:30|245.42|243.12|245.37|243.07|245.42|243.12|245.36|243.06|6
1650774340000|2022-04-24 04:25:40|245.36|243.06|245.29|242.99|245.37|243.07|245.29|242.99|5
1650774350000|2022-04-24 04:25:50|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1650774370000|2022-04-24 04:26:10|245.23|242.93|245.23|242.93|245.23|242.93|245.22|242.92|3
1650774380000|2022-04-24 04:26:20|245.26|242.96|245.26|242.96|245.26|242.96|245.26|242.96|1
1650774400000|2022-04-24 04:26:40|245.25|242.95|245.22|242.92|245.26|242.96|245.22|242.92|4
1650774430000|2022-04-24 04:27:10|245.23|242.93|245.32|243.02|245.33|243.03|245.22|242.92|11
1650774440000|2022-04-24 04:27:20|245.31|243.01|245.37|243.07|245.42|243.12|245.31|243.01|9
1650774460000|2022-04-24 04:27:40|245.36|243.06|245.37|243.07|245.37|243.07|245.36|243.06|2
1650774470000|2022-04-24 04:27:50|245.36|243.06|245.39|243.09|245.39|243.09|245.36|243.06|6
1650774480000|2022-04-24 04:28:00|245.36|243.06|244.93|242.63|245.36|243.06|244.91|242.61|20
1650774490000|2022-04-24 04:28:10|244.94|242.64|244.98|242.68|245.04|242.74|244.94|242.64|12
1650774500000|2022-04-24 04:28:20|244.97|242.67|244.97|242.67|244.98|242.68|244.94|242.64|11
1650774510000|2022-04-24 04:28:30|244.96|242.66|245.04|242.74|245.05|242.75|244.96|242.66|8
1650774520000|2022-04-24 04:28:40|245|242.7|244.99|242.69|245|242.7|244.99|242.69|2
1650774530000|2022-04-24 04:28:50|245|242.7|244.98|242.68|245|242.7|244.98|242.68|2
1650774560000|2022-04-24 04:29:20|245.03|242.73|245.2|242.9|245.21|242.91|245.03|242.73|6
1650774570000|2022-04-24 04:29:30|245.19|242.89|245.19|242.89|245.19|242.89|245.19|242.89|1
1650774580000|2022-04-24 04:29:40|245.2|242.9|245.12|242.82|245.2|242.9|245.12|242.82|4
1650774590000|2022-04-24 04:29:50|245.04|242.74|245.04|242.74|245.04|242.74|245.04|242.74|1
1650774600000|2022-04-24 04:30:00|245.03|242.73|244.99|242.69|245.03|242.73|244.99|242.69|2
1650774620000|2022-04-24 04:30:20|244.96|242.66|244.86|242.56|244.96|242.66|244.86|242.56|5
1650774630000|2022-04-24 04:30:30|244.87|242.57|244.85|242.55|244.87|242.57|244.85|242.55|5
1650774640000|2022-04-24 04:30:40|244.8|242.5|244.8|242.5|244.8|242.5|244.79|242.49|3
1650774660000|2022-04-24 04:31:00|244.79|242.49|244.8|242.5|244.8|242.5|244.79|242.49|2
1650774670000|2022-04-24 04:31:10|244.79|242.49|244.8|242.5|244.8|242.5|244.79|242.49|2
1650774680000|2022-04-24 04:31:20|244.79|242.49|244.8|242.5|244.8|242.5|244.76|242.46|5
1650774700000|2022-04-24 04:31:40|244.79|242.49|244.86|242.56|244.87|242.57|244.79|242.49|5
1650774730000|2022-04-24 04:32:10|244.87|242.57|244.86|242.56|244.87|242.57|244.86|242.56|2
1650774740000|2022-04-24 04:32:20|244.84|242.54|244.78|242.48|244.85|242.55|244.77|242.47|6
1650774750000|2022-04-24 04:32:30|244.75|242.45|244.74|242.44|244.75|242.45|244.74|242.44|2
1650774760000|2022-04-24 04:32:40|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650774780000|2022-04-24 04:33:00|244.72|242.42|244.72|242.42|244.72|242.42|244.72|242.42|1
1650774800000|2022-04-24 04:33:20|244.73|242.43|244.71|242.41|244.73|242.43|244.71|242.41|3
1650774810000|2022-04-24 04:33:30|244.7|242.4|244.69|242.39|244.7|242.4|244.68|242.38|6
1650774820000|2022-04-24 04:33:40|244.68|242.38|244.62|242.32|244.68|242.38|244.62|242.32|3
1650774840000|2022-04-24 04:34:00|244.61|242.31|244.61|242.31|244.61|242.31|244.61|242.31|1
1650774850000|2022-04-24 04:34:10|244.6|242.3|244.61|242.31|244.61|242.31|244.6|242.3|2
1650774860000|2022-04-24 04:34:20|244.6|242.3|244.61|242.31|244.61|242.31|244.6|242.3|2
1650774870000|2022-04-24 04:34:30|244.59|242.29|244.61|242.31|244.61|242.31|244.59|242.29|2
1650774890000|2022-04-24 04:34:50|244.6|242.3|244.68|242.38|244.69|242.39|244.6|242.3|6
1650774900000|2022-04-24 04:35:00|244.69|242.39|244.69|242.39|244.69|242.39|244.68|242.38|3
1650774920000|2022-04-24 04:35:20|244.68|242.38|244.69|242.39|244.69|242.39|244.68|242.38|2
1650774940000|2022-04-24 04:35:40|244.68|242.38|244.68|242.38|244.68|242.38|244.68|242.38|1
1650774950000|2022-04-24 04:35:50|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650774960000|2022-04-24 04:36:00|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1650774970000|2022-04-24 04:36:10|244.69|242.39|244.62|242.32|244.69|242.39|244.61|242.31|5
1650774980000|2022-04-24 04:36:20|244.63|242.33|244.53|242.23|244.63|242.33|244.53|242.23|6
1650774990000|2022-04-24 04:36:30|244.51|242.21|244.52|242.22|244.53|242.23|244.5|242.2|8
1650775000000|2022-04-24 04:36:40|244.53|242.23|244.45|242.15|244.53|242.23|244.45|242.15|3
1650775010000|2022-04-24 04:36:50|244.46|242.16|244.46|242.16|244.46|242.16|244.45|242.15|3
1650775020000|2022-04-24 04:37:00|244.52|242.22|244.58|242.28|244.59|242.29|244.52|242.22|6
1650775030000|2022-04-24 04:37:10|244.59|242.29|244.59|242.29|244.59|242.29|244.58|242.28|3
1650775040000|2022-04-24 04:37:20|244.58|242.28|244.62|242.32|244.62|242.32|244.58|242.28|5
1650775050000|2022-04-24 04:37:30|244.64|242.34|244.63|242.33|244.68|242.38|244.63|242.33|7
1650775060000|2022-04-24 04:37:40|244.58|242.28|244.62|242.32|244.62|242.32|244.58|242.28|2
1650775070000|2022-04-24 04:37:50|244.63|242.33|244.63|242.33|244.63|242.33|244.62|242.32|3
1650775080000|2022-04-24 04:38:00|244.62|242.32|244.62|242.32|244.62|242.32|244.62|242.32|1
1650775100000|2022-04-24 04:38:20|244.66|242.36|244.68|242.38|244.69|242.39|244.66|242.36|5
1650775120000|2022-04-24 04:38:40|244.69|242.39|244.69|242.39|244.69|242.39|244.69|242.39|1
1650775130000|2022-04-24 04:38:50|244.67|242.37|244.69|242.39|244.69|242.39|244.67|242.37|2
1650775150000|2022-04-24 04:39:10|244.68|242.38|244.67|242.37|244.68|242.38|244.67|242.37|2
1650775160000|2022-04-24 04:39:20|244.63|242.33|244.63|242.33|244.64|242.34|244.62|242.32|5
1650775170000|2022-04-24 04:39:30|244.62|242.32|244.53|242.23|244.62|242.32|244.53|242.23|7
1650775180000|2022-04-24 04:39:40|244.52|242.22|244.45|242.15|244.52|242.22|244.45|242.15|10
1650775190000|2022-04-24 04:39:50|244.44|242.14|244.44|242.14|244.44|242.14|244.44|242.14|1
1650775200000|2022-04-24 04:40:00|244.48|242.18|244.49|242.19|244.5|242.2|244.48|242.18|8
1650775210000|2022-04-24 04:40:10|244.48|242.18|244.49|242.19|244.49|242.19|244.48|242.18|2
1650775220000|2022-04-24 04:40:20|244.5|242.2|244.49|242.19|244.5|242.2|244.49|242.19|2
1650775230000|2022-04-24 04:40:30|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650775260000|2022-04-24 04:41:00|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650775270000|2022-04-24 04:41:10|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1650775290000|2022-04-24 04:41:30|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650775300000|2022-04-24 04:41:40|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650775320000|2022-04-24 04:42:00|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1650775370000|2022-04-24 04:42:50|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|2
1650775380000|2022-04-24 04:43:00|244.51|242.21|244.51|242.21|244.51|242.21|244.48|242.18|4
1650775390000|2022-04-24 04:43:10|244.56|242.26|244.64|242.34|244.64|242.34|244.55|242.25|5
1650775400000|2022-04-24 04:43:20|244.68|242.38|244.72|242.42|244.72|242.42|244.68|242.38|5
1650775430000|2022-04-24 04:43:50|244.71|242.41|244.62|242.32|244.72|242.42|244.62|242.32|5
1650775440000|2022-04-24 04:44:00|244.61|242.31|244.62|242.32|244.62|242.32|244.61|242.31|2
1650775450000|2022-04-24 04:44:10|244.63|242.33|244.62|242.32|244.63|242.33|244.62|242.32|2
1650775460000|2022-04-24 04:44:20|244.63|242.33|244.62|242.32|244.63|242.33|244.62|242.32|2
1650775470000|2022-04-24 04:44:30|244.6|242.3|244.6|242.3|244.6|242.3|244.6|242.3|1
1650775490000|2022-04-24 04:44:50|244.61|242.31|244.61|242.31|244.61|242.31|244.6|242.3|3
1650775500000|2022-04-24 04:45:00|244.6|242.3|244.54|242.24|244.6|242.3|244.54|242.24|3
1650775510000|2022-04-24 04:45:10|244.59|242.29|244.72|242.42|244.72|242.42|244.59|242.29|12
1650775520000|2022-04-24 04:45:20|244.73|242.43|244.69|242.39|244.74|242.44|244.69|242.39|4
1650775530000|2022-04-24 04:45:30|244.68|242.38|244.6|242.3|244.68|242.38|244.6|242.3|6
1650775540000|2022-04-24 04:45:40|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650775550000|2022-04-24 04:45:50|244.6|242.3|244.59|242.29|244.6|242.3|244.59|242.29|2
1650775560000|2022-04-24 04:46:00|244.6|242.3|244.6|242.3|244.6|242.3|244.6|242.3|1
1650775580000|2022-04-24 04:46:20|244.53|242.23|244.53|242.23|244.53|242.23|244.5|242.2|3
1650775590000|2022-04-24 04:46:30|244.52|242.22|244.48|242.18|244.52|242.22|244.48|242.18|4
1650775610000|2022-04-24 04:46:50|244.47|242.17|244.48|242.18|244.49|242.19|244.47|242.17|4
1650775620000|2022-04-24 04:47:00|244.49|242.19|244.44|242.14|244.49|242.19|244.44|242.14|6
1650775630000|2022-04-24 04:47:10|244.45|242.15|244.47|242.17|244.47|242.17|244.44|242.14|5
1650775640000|2022-04-24 04:47:20|244.46|242.16|244.45|242.15|244.47|242.17|244.45|242.15|4
1650775670000|2022-04-24 04:47:50|244.44|242.14|244.45|242.15|244.45|242.15|244.44|242.14|2
1650775700000|2022-04-24 04:48:20|244.44|242.14|244.42|242.12|244.44|242.14|244.42|242.12|2
1650775710000|2022-04-24 04:48:30|244.41|242.11|244.45|242.15|244.46|242.16|244.41|242.11|7
1650775720000|2022-04-24 04:48:40|244.46|242.16|244.52|242.22|244.52|242.22|244.46|242.16|6
1650775730000|2022-04-24 04:48:50|244.53|242.23|244.44|242.14|244.53|242.23|244.44|242.14|11
1650775740000|2022-04-24 04:49:00|244.45|242.15|244.42|242.12|244.45|242.15|244.42|242.12|4
1650775760000|2022-04-24 04:49:20|244.43|242.13|244.43|242.13|244.43|242.13|244.43|242.13|1
1650775770000|2022-04-24 04:49:30|244.44|242.14|244.44|242.14|244.44|242.14|244.44|242.14|1
1650775780000|2022-04-24 04:49:40|244.43|242.13|244.41|242.11|244.43|242.13|244.41|242.11|2
1650775800000|2022-04-24 04:50:00|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650775810000|2022-04-24 04:50:10|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650775830000|2022-04-24 04:50:30|244.42|242.12|244.4|242.1|244.42|242.12|244.4|242.1|2
1650775860000|2022-04-24 04:51:00|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650775880000|2022-04-24 04:51:20|244.4|242.1|244.47|242.17|244.47|242.17|244.4|242.1|4
1650775940000|2022-04-24 04:52:20|244.46|242.16|244.47|242.17|244.47|242.17|244.46|242.16|2
1650775960000|2022-04-24 04:52:40|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650775980000|2022-04-24 04:53:00|244.47|242.17|244.48|242.18|244.48|242.18|244.47|242.17|2
1650775990000|2022-04-24 04:53:10|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650776000000|2022-04-24 04:53:20|244.45|242.15|244.45|242.15|244.46|242.16|244.45|242.15|3
1650776010000|2022-04-24 04:53:30|244.46|242.16|244.46|242.16|244.46|242.16|244.46|242.16|1
1650776020000|2022-04-24 04:53:40|244.45|242.15|244.49|242.19|244.5|242.2|244.45|242.15|5
1650776040000|2022-04-24 04:54:00|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650776090000|2022-04-24 04:54:50|244.49|242.19|244.48|242.18|244.49|242.19|244.48|242.18|2
1650776120000|2022-04-24 04:55:20|244.49|242.19|244.5|242.2|244.5|242.2|244.49|242.19|4
1650776130000|2022-04-24 04:55:30|244.51|242.21|244.48|242.18|244.51|242.21|244.48|242.18|3
1650776250000|2022-04-24 04:57:30|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1650776260000|2022-04-24 04:57:40|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650776270000|2022-04-24 04:57:50|244.47|242.17|244.47|242.17|244.47|242.17|244.47|242.17|1
1650776280000|2022-04-24 04:58:00|244.48|242.18|244.57|242.27|244.57|242.27|244.48|242.18|7
1650776300000|2022-04-24 04:58:20|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650776310000|2022-04-24 04:58:30|244.58|242.28|244.58|242.28|244.58|242.28|244.58|242.28|1
1650776320000|2022-04-24 04:58:40|244.6|242.3|244.6|242.3|244.6|242.3|244.6|242.3|1
1650776330000|2022-04-24 04:58:50|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650776340000|2022-04-24 04:59:00|244.6|242.3|244.66|242.36|244.66|242.36|244.59|242.29|6
1650776350000|2022-04-24 04:59:10|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650776360000|2022-04-24 04:59:20|244.66|242.36|244.66|242.36|244.66|242.36|244.66|242.36|1
1650776370000|2022-04-24 04:59:30|244.67|242.37|244.66|242.36|244.67|242.37|244.66|242.36|4
1650776380000|2022-04-24 04:59:40|244.68|242.38|244.61|242.31|244.68|242.38|244.61|242.31|4
1650776390000|2022-04-24 04:59:50|244.6|242.3|244.51|242.21|244.6|242.3|244.51|242.21|6
1650776400000|2022-04-24 05:00:00|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650776410000|2022-04-24 05:00:10|244.52|242.22|244.52|242.22|244.55|242.25|244.51|242.21|7
1650776420000|2022-04-24 05:00:20|244.54|242.24|244.55|242.25|244.55|242.25|244.53|242.23|3
1650776430000|2022-04-24 05:00:30|244.54|242.24|244.61|242.31|244.61|242.31|244.54|242.24|12
1650776440000|2022-04-24 05:00:40|244.59|242.29|244.61|242.31|244.61|242.31|244.58|242.28|6
1650776450000|2022-04-24 05:00:50|244.6|242.3|244.61|242.31|244.61|242.31|244.6|242.3|10
1650776460000|2022-04-24 05:01:00|244.6|242.3|244.63|242.33|244.63|242.33|244.6|242.3|4
1650776470000|2022-04-24 05:01:10|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650776480000|2022-04-24 05:01:20|244.63|242.33|244.63|242.33|244.63|242.33|244.63|242.33|1
1650776490000|2022-04-24 05:01:30|244.6|242.3|244.6|242.3|244.6|242.3|244.6|242.3|1
1650776600000|2022-04-24 05:03:20|244.57|242.27|244.6|242.3|244.6|242.3|244.57|242.27|2
1650776610000|2022-04-24 05:03:30|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|2
1650776620000|2022-04-24 05:03:40|244.59|242.29|244.6|242.3|244.6|242.3|244.59|242.29|2
1650776660000|2022-04-24 05:04:20|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650776670000|2022-04-24 05:04:30|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650776710000|2022-04-24 05:05:10|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650776720000|2022-04-24 05:05:20|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650776730000|2022-04-24 05:05:30|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1650776740000|2022-04-24 05:05:40|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650776750000|2022-04-24 05:05:50|244.53|242.23|244.5|242.2|244.53|242.23|244.5|242.2|2
1650776760000|2022-04-24 05:06:00|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650776780000|2022-04-24 05:06:20|244.47|242.17|244.48|242.18|244.48|242.18|244.47|242.17|2
1650776790000|2022-04-24 05:06:30|244.47|242.17|244.4|242.1|244.48|242.18|244.4|242.1|4
1650776800000|2022-04-24 05:06:40|244.38|242.08|244.35|242.05|244.38|242.08|244.34|242.04|9
1650776810000|2022-04-24 05:06:50|244.36|242.06|244.27|241.97|244.36|242.06|244.27|241.97|6
1650776820000|2022-04-24 05:07:00|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650776830000|2022-04-24 05:07:10|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|2
1650776840000|2022-04-24 05:07:20|244.3|242|244.35|242.05|244.35|242.05|244.3|242|3
1650776850000|2022-04-24 05:07:30|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650776860000|2022-04-24 05:07:40|244.37|242.07|244.3|242|244.37|242.07|244.3|242|4
1650776870000|2022-04-24 05:07:50|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650776880000|2022-04-24 05:08:00|244.28|241.98|244.28|241.98|244.28|241.98|244.28|241.98|1
1650776890000|2022-04-24 05:08:10|244.27|241.97|244.29|241.99|244.29|241.99|244.27|241.97|2
1650776920000|2022-04-24 05:08:40|244.32|242.02|244.35|242.05|244.35|242.05|244.32|242.02|4
1650776930000|2022-04-24 05:08:50|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650776940000|2022-04-24 05:09:00|244.33|242.03|244.28|241.98|244.33|242.03|244.28|241.98|4
1650776980000|2022-04-24 05:09:40|244.27|241.97|244.19|241.89|244.27|241.97|244.19|241.89|8
1650776990000|2022-04-24 05:09:50|244.2|241.9|244.33|242.03|244.33|242.03|244.19|241.89|14
1650777000000|2022-04-24 05:10:00|244.31|242.01|244.36|242.06|244.36|242.06|244.31|242.01|7
1650777020000|2022-04-24 05:10:20|244.35|242.05|244.28|241.98|244.35|242.05|244.27|241.97|6
1650777040000|2022-04-24 05:10:40|244.27|241.97|244.27|241.97|244.27|241.97|244.27|241.97|1
1650777050000|2022-04-24 05:10:50|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650777120000|2022-04-24 05:12:00|244.27|241.97|244.34|242.04|244.34|242.04|244.27|241.97|11
1650777130000|2022-04-24 05:12:10|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650777140000|2022-04-24 05:12:20|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650777150000|2022-04-24 05:12:30|244.37|242.07|244.36|242.06|244.37|242.07|244.36|242.06|2
1650777160000|2022-04-24 05:12:40|244.35|242.05|244.06|241.76|244.35|242.05|244.05|241.75|10
1650777170000|2022-04-24 05:12:50|244.07|241.77|244.25|241.95|244.25|241.95|244.06|241.76|6
1650777180000|2022-04-24 05:13:00|244.27|241.97|244.25|241.95|244.27|241.97|244.25|241.95|3
1650777190000|2022-04-24 05:13:10|244.26|241.96|244.24|241.94|244.26|241.96|244.24|241.94|3
1650777200000|2022-04-24 05:13:20|244.25|241.95|244.24|241.94|244.25|241.95|244.24|241.94|2
1650777210000|2022-04-24 05:13:30|244.25|241.95|244.25|241.95|244.26|241.96|244.25|241.95|3
1650777240000|2022-04-24 05:14:00|244.24|241.94|244.26|241.96|244.26|241.96|244.24|241.94|3
1650777250000|2022-04-24 05:14:10|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650777260000|2022-04-24 05:14:20|244.24|241.94|244.24|241.94|244.24|241.94|244.24|241.94|1
1650777300000|2022-04-24 05:15:00|244.25|241.95|244.25|241.95|244.25|241.95|244.25|241.95|1
1650777310000|2022-04-24 05:15:10|244.22|241.92|244.02|241.72|244.22|241.92|244.02|241.72|8
1650777320000|2022-04-24 05:15:20|243.97|241.67|244.24|241.94|244.26|241.96|243.97|241.67|10
1650777330000|2022-04-24 05:15:30|244.25|241.95|244.25|241.95|244.26|241.96|244.24|241.94|7
1650777340000|2022-04-24 05:15:40|244.24|241.94|244.28|241.98|244.29|241.99|244.24|241.94|6
1650777350000|2022-04-24 05:15:50|244.33|242.03|244.35|242.05|244.35|242.05|244.33|242.03|5
1650777360000|2022-04-24 05:16:00|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650777380000|2022-04-24 05:16:20|244.37|242.07|244.42|242.12|244.43|242.13|244.37|242.07|9
1650777390000|2022-04-24 05:16:30|244.43|242.13|244.27|241.97|244.43|242.13|244.27|241.97|9
1650777400000|2022-04-24 05:16:40|244.28|241.98|244.25|241.95|244.28|241.98|244.25|241.95|2
1650777420000|2022-04-24 05:17:00|244.24|241.94|244.25|241.95|244.26|241.96|244.24|241.94|5
1650777440000|2022-04-24 05:17:20|244.26|241.96|244.18|241.88|244.26|241.96|244.17|241.87|6
1650777460000|2022-04-24 05:17:40|244.17|241.87|244.17|241.87|244.17|241.87|244.17|241.87|1
1650777470000|2022-04-24 05:17:50|244.18|241.88|244.17|241.87|244.18|241.88|244.17|241.87|2
1650777480000|2022-04-24 05:18:00|244.18|241.88|243.96|241.66|244.18|241.88|243.94|241.64|17
1650777490000|2022-04-24 05:18:10|243.95|241.65|243.96|241.66|243.96|241.66|243.95|241.65|2
1650777510000|2022-04-24 05:18:30|243.95|241.65|243.95|241.65|243.96|241.66|243.95|241.65|3
1650777520000|2022-04-24 05:18:40|243.97|241.67|243.94|241.64|243.97|241.67|243.94|241.64|2
1650777530000|2022-04-24 05:18:50|243.92|241.62|244.07|241.77|244.11|241.81|243.92|241.62|7
1650777540000|2022-04-24 05:19:00|244.09|241.79|244.09|241.79|244.09|241.79|244.09|241.79|1
1650777560000|2022-04-24 05:19:20|244.11|241.81|243.99|241.69|244.11|241.81|243.99|241.69|5
1650777580000|2022-04-24 05:19:40|243.98|241.68|243.96|241.66|243.99|241.69|243.96|241.66|3
1650777600000|2022-04-24 05:20:00|243.94|241.64|243.93|241.63|243.94|241.64|243.93|241.63|4
1650777610000|2022-04-24 05:20:10|243.92|241.62|243.9|241.6|243.92|241.62|243.89|241.59|4
1650777620000|2022-04-24 05:20:20|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650777630000|2022-04-24 05:20:30|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650777640000|2022-04-24 05:20:40|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650777650000|2022-04-24 05:20:50|243.88|241.58|243.88|241.58|243.89|241.59|243.88|241.58|5
1650777660000|2022-04-24 05:21:00|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650777670000|2022-04-24 05:21:10|243.89|241.59|243.94|241.64|243.95|241.65|243.88|241.58|5
1650777700000|2022-04-24 05:21:40|243.93|241.63|243.93|241.63|243.93|241.63|243.93|241.63|1
1650777710000|2022-04-24 05:21:50|243.94|241.64|243.94|241.64|243.94|241.64|243.94|241.64|1
1650777720000|2022-04-24 05:22:00|243.95|241.65|243.94|241.64|243.95|241.65|243.94|241.64|8
1650777740000|2022-04-24 05:22:20|243.97|241.67|244.02|241.72|244.02|241.72|243.97|241.67|4
1650777770000|2022-04-24 05:22:50|244.01|241.71|244|241.7|244.01|241.71|243.99|241.69|3
1650777780000|2022-04-24 05:23:00|243.99|241.69|243.99|241.69|243.99|241.69|243.99|241.69|1
1650777790000|2022-04-24 05:23:10|244|241.7|243.99|241.69|244|241.7|243.98|241.68|5
1650777820000|2022-04-24 05:23:40|244|241.7|244.19|241.89|244.19|241.89|243.95|241.65|5
1650777830000|2022-04-24 05:23:50|244.22|241.92|244.23|241.93|244.24|241.94|244.22|241.92|6
1650777840000|2022-04-24 05:24:00|244.25|241.95|244.26|241.96|244.27|241.97|244.25|241.95|3
1650777850000|2022-04-24 05:24:10|244.27|241.97|244.28|241.98|244.28|241.98|244.22|241.92|4
1650777870000|2022-04-24 05:24:30|244.27|241.97|244.04|241.74|244.27|241.97|244.01|241.71|9
1650777880000|2022-04-24 05:24:40|244.03|241.73|243.99|241.69|244.03|241.73|243.99|241.69|2
1650777890000|2022-04-24 05:24:50|243.96|241.66|243.91|241.61|243.96|241.66|243.9|241.6|5
1650777900000|2022-04-24 05:25:00|243.9|241.6|243.9|241.6|243.9|241.6|243.9|241.6|1
1650777910000|2022-04-24 05:25:10|243.89|241.59|243.9|241.6|243.9|241.6|243.89|241.59|4
1650777920000|2022-04-24 05:25:20|243.89|241.59|243.93|241.63|243.94|241.64|243.89|241.59|8
1650777930000|2022-04-24 05:25:30|243.94|241.64|243.93|241.63|243.94|241.64|243.93|241.63|2
1650777950000|2022-04-24 05:25:50|243.94|241.64|243.94|241.64|243.94|241.64|243.93|241.63|3
1650777960000|2022-04-24 05:26:00|243.95|241.65|243.88|241.58|243.95|241.65|243.88|241.58|4
1650777970000|2022-04-24 05:26:10|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650777990000|2022-04-24 05:26:30|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650778000000|2022-04-24 05:26:40|243.89|241.59|243.79|241.49|243.89|241.59|243.78|241.48|7
1650778020000|2022-04-24 05:27:00|243.8|241.5|243.8|241.5|243.8|241.5|243.79|241.49|3
1650778030000|2022-04-24 05:27:10|243.79|241.49|243.69|241.39|243.79|241.49|243.69|241.39|5
1650778060000|2022-04-24 05:27:40|243.7|241.4|243.77|241.47|243.77|241.47|243.7|241.4|6
1650778070000|2022-04-24 05:27:50|243.76|241.46|243.71|241.41|243.77|241.47|243.71|241.41|4
1650778080000|2022-04-24 05:28:00|243.72|241.42|243.7|241.4|243.73|241.43|243.7|241.4|8
1650778090000|2022-04-24 05:28:10|243.71|241.41|243.68|241.38|243.71|241.41|243.68|241.38|3
1650778100000|2022-04-24 05:28:20|243.7|241.4|243.69|241.39|243.7|241.4|243.69|241.39|2
1650778110000|2022-04-24 05:28:30|243.7|241.4|243.69|241.39|243.7|241.4|243.69|241.39|4
1650778120000|2022-04-24 05:28:40|243.68|241.38|243.63|241.33|243.68|241.38|243.63|241.33|4
1650778130000|2022-04-24 05:28:50|243.61|241.31|243.62|241.32|243.62|241.32|243.61|241.31|2
1650778140000|2022-04-24 05:29:00|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1650778150000|2022-04-24 05:29:10|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650778160000|2022-04-24 05:29:20|243.61|241.31|243.38|241.08|243.61|241.31|243.38|241.08|12
1650778170000|2022-04-24 05:29:30|243.37|241.07|243.39|241.09|243.4|241.1|243.37|241.07|8
1650778180000|2022-04-24 05:29:40|243.42|241.12|243.43|241.13|243.43|241.13|243.41|241.11|3
1650778190000|2022-04-24 05:29:50|243.44|241.14|243.43|241.13|243.44|241.14|243.43|241.13|2
1650778200000|2022-04-24 05:30:00|243.48|241.18|243.48|241.18|243.48|241.18|243.47|241.17|3
1650778210000|2022-04-24 05:30:10|243.49|241.19|243.5|241.2|243.5|241.2|243.49|241.19|4
1650778220000|2022-04-24 05:30:20|243.49|241.19|243.48|241.18|243.49|241.19|243.48|241.18|4
1650778230000|2022-04-24 05:30:30|243.49|241.19|243.48|241.18|243.49|241.19|243.48|241.18|2
1650778240000|2022-04-24 05:30:40|243.51|241.21|243.52|241.22|243.52|241.22|243.51|241.21|4
1650778250000|2022-04-24 05:30:50|243.51|241.21|243.72|241.42|243.72|241.42|243.51|241.21|14
1650778260000|2022-04-24 05:31:00|243.7|241.4|243.74|241.44|243.74|241.44|243.7|241.4|6
1650778270000|2022-04-24 05:31:10|243.73|241.43|243.74|241.44|243.75|241.45|243.73|241.43|4
1650778280000|2022-04-24 05:31:20|243.73|241.43|243.74|241.44|243.74|241.44|243.72|241.42|5
1650778290000|2022-04-24 05:31:30|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|4
1650778300000|2022-04-24 05:31:40|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|2
1650778310000|2022-04-24 05:31:50|243.73|241.43|243.78|241.48|243.78|241.48|243.73|241.43|4
1650778320000|2022-04-24 05:32:00|243.77|241.47|243.88|241.58|243.88|241.58|243.77|241.47|10
1650778330000|2022-04-24 05:32:10|243.85|241.55|243.88|241.58|243.88|241.58|243.83|241.53|4
1650778340000|2022-04-24 05:32:20|243.85|241.55|243.89|241.59|243.89|241.59|243.85|241.55|4
1650778350000|2022-04-24 05:32:30|243.86|241.56|243.89|241.59|243.89|241.59|243.86|241.56|4
1650778360000|2022-04-24 05:32:40|243.88|241.58|243.87|241.57|243.88|241.58|243.85|241.55|5
1650778370000|2022-04-24 05:32:50|243.8|241.5|243.9|241.6|243.9|241.6|243.8|241.5|5
1650778380000|2022-04-24 05:33:00|243.86|241.56|243.89|241.59|243.89|241.59|243.86|241.56|4
1650778390000|2022-04-24 05:33:10|243.87|241.57|243.91|241.61|243.91|241.61|243.87|241.57|2
1650778400000|2022-04-24 05:33:20|243.89|241.59|243.91|241.61|243.91|241.61|243.89|241.59|4
1650778410000|2022-04-24 05:33:30|243.89|241.59|243.91|241.61|243.91|241.61|243.89|241.59|2
1650778420000|2022-04-24 05:33:40|243.89|241.59|243.88|241.58|243.89|241.59|243.88|241.58|2
1650778440000|2022-04-24 05:34:00|243.9|241.6|243.97|241.67|243.97|241.67|243.9|241.6|4
1650778450000|2022-04-24 05:34:10|243.98|241.68|243.99|241.69|243.99|241.69|243.97|241.67|3
1650778460000|2022-04-24 05:34:20|243.93|241.63|243.93|241.63|243.93|241.63|243.93|241.63|1
1650778470000|2022-04-24 05:34:30|243.99|241.69|243.99|241.69|243.99|241.69|243.99|241.69|1
1650778480000|2022-04-24 05:34:40|244|241.7|243.99|241.69|244|241.7|243.99|241.69|2
1650778490000|2022-04-24 05:34:50|243.98|241.68|243.98|241.68|243.99|241.69|243.98|241.68|5
1650778500000|2022-04-24 05:35:00|243.99|241.69|244.04|241.74|244.04|241.74|243.98|241.68|9
1650778510000|2022-04-24 05:35:10|244.02|241.72|244.04|241.74|244.04|241.74|244.02|241.72|2
1650778530000|2022-04-24 05:35:30|244.05|241.75|244.05|241.75|244.05|241.75|244.05|241.75|1
1650778540000|2022-04-24 05:35:40|244.06|241.76|244.06|241.76|244.06|241.76|244.06|241.76|1
1650778550000|2022-04-24 05:35:50|244.05|241.75|244.04|241.74|244.08|241.78|244.02|241.72|7
1650778560000|2022-04-24 05:36:00|244.06|241.76|244.03|241.73|244.06|241.76|244|241.7|3
1650778580000|2022-04-24 05:36:20|244.05|241.75|244.08|241.78|244.08|241.78|244.05|241.75|6
1650778590000|2022-04-24 05:36:30|244.07|241.77|244.07|241.77|244.07|241.77|244.07|241.77|1
1650778600000|2022-04-24 05:36:40|244.08|241.78|244.08|241.78|244.08|241.78|244.08|241.78|1
1650778620000|2022-04-24 05:37:00|244.07|241.77|244.07|241.77|244.07|241.77|244.07|241.77|1
1650778630000|2022-04-24 05:37:10|244.06|241.76|244.06|241.76|244.06|241.76|244.06|241.76|1
1650778640000|2022-04-24 05:37:20|244.05|241.75|244.07|241.77|244.07|241.77|244.05|241.75|3
1650778650000|2022-04-24 05:37:30|244.08|241.78|244.08|241.78|244.08|241.78|244.08|241.78|1
1650778660000|2022-04-24 05:37:40|244.07|241.77|244.08|241.78|244.08|241.78|244.07|241.77|2
1650778670000|2022-04-24 05:37:50|244.07|241.77|244.09|241.79|244.11|241.81|244.07|241.77|5
1650778680000|2022-04-24 05:38:00|244.06|241.76|244.06|241.76|244.07|241.77|244.06|241.76|9
1650778690000|2022-04-24 05:38:10|244.07|241.77|244.07|241.77|244.07|241.77|244.07|241.77|1
1650778700000|2022-04-24 05:38:20|244.06|241.76|244.08|241.78|244.08|241.78|244.06|241.76|3
1650778710000|2022-04-24 05:38:30|244.03|241.73|244.02|241.72|244.03|241.73|244.02|241.72|2
1650778720000|2022-04-24 05:38:40|244.08|241.78|244.07|241.77|244.08|241.78|244.07|241.77|2
1650778730000|2022-04-24 05:38:50|244.08|241.78|244.07|241.77|244.08|241.78|244.07|241.77|2
1650778740000|2022-04-24 05:39:00|244.08|241.78|244.08|241.78|244.08|241.78|244.08|241.78|1
1650778790000|2022-04-24 05:39:50|244.02|241.72|244.08|241.78|244.08|241.78|244.02|241.72|2
1650778830000|2022-04-24 05:40:30|244.07|241.77|244.07|241.77|244.08|241.78|244.07|241.77|3
1650778840000|2022-04-24 05:40:40|244.01|241.71|244.08|241.78|244.08|241.78|244.01|241.71|3
1650778870000|2022-04-24 05:41:10|244.07|241.77|244|241.7|244.07|241.77|244|241.7|8
1650778880000|2022-04-24 05:41:20|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650778890000|2022-04-24 05:41:30|244|241.7|243.99|241.69|244|241.7|243.99|241.69|2
1650778900000|2022-04-24 05:41:40|244.01|241.71|243.99|241.69|244.01|241.71|243.99|241.69|2
1650778910000|2022-04-24 05:41:50|243.97|241.67|243.97|241.67|243.97|241.67|243.97|241.67|1
1650778930000|2022-04-24 05:42:10|243.98|241.68|243.89|241.59|243.98|241.68|243.89|241.59|5
1650778940000|2022-04-24 05:42:20|243.88|241.58|243.89|241.59|243.89|241.59|243.88|241.58|2
1650778960000|2022-04-24 05:42:40|243.86|241.56|243.85|241.55|243.86|241.56|243.79|241.49|4
1650778980000|2022-04-24 05:43:00|243.84|241.54|243.83|241.53|243.84|241.54|243.83|241.53|6
1650778990000|2022-04-24 05:43:10|243.82|241.52|243.82|241.52|243.83|241.53|243.82|241.52|3
1650779000000|2022-04-24 05:43:20|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650779010000|2022-04-24 05:43:30|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650779020000|2022-04-24 05:43:40|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650779040000|2022-04-24 05:44:00|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650779060000|2022-04-24 05:44:20|243.83|241.53|243.9|241.6|243.91|241.61|243.83|241.53|4
1650779070000|2022-04-24 05:44:30|243.94|241.64|243.96|241.66|243.96|241.66|243.94|241.64|4
1650779080000|2022-04-24 05:44:40|243.95|241.65|243.97|241.67|243.97|241.67|243.94|241.64|5
1650779090000|2022-04-24 05:44:50|243.98|241.68|243.96|241.66|243.98|241.68|243.96|241.66|3
1650779100000|2022-04-24 05:45:00|243.97|241.67|243.98|241.68|243.98|241.68|243.96|241.66|4
1650779130000|2022-04-24 05:45:30|243.99|241.69|243.98|241.68|243.99|241.69|243.98|241.68|2
1650779150000|2022-04-24 05:45:50|243.96|241.66|243.87|241.57|243.97|241.67|243.86|241.56|9
1650779160000|2022-04-24 05:46:00|243.86|241.56|243.86|241.56|243.87|241.57|243.85|241.55|4
1650779180000|2022-04-24 05:46:20|243.82|241.52|243.81|241.51|243.82|241.52|243.81|241.51|2
1650779190000|2022-04-24 05:46:30|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650779200000|2022-04-24 05:46:40|243.77|241.47|243.74|241.44|243.78|241.48|243.74|241.44|4
1650779210000|2022-04-24 05:46:50|243.73|241.43|243.9|241.6|243.9|241.6|243.73|241.43|9
1650779220000|2022-04-24 05:47:00|243.89|241.59|243.87|241.57|243.9|241.6|243.87|241.57|5
1650779230000|2022-04-24 05:47:10|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650779240000|2022-04-24 05:47:20|243.87|241.57|243.86|241.56|243.88|241.58|243.86|241.56|6
1650779250000|2022-04-24 05:47:30|243.84|241.54|243.82|241.52|243.84|241.54|243.81|241.51|3
1650779260000|2022-04-24 05:47:40|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650779270000|2022-04-24 05:47:50|243.76|241.46|243.78|241.48|243.79|241.49|243.76|241.46|3
1650779280000|2022-04-24 05:48:00|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650779290000|2022-04-24 05:48:10|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650779310000|2022-04-24 05:48:30|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650779320000|2022-04-24 05:48:40|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650779330000|2022-04-24 05:48:50|243.79|241.49|243.8|241.5|243.8|241.5|243.74|241.44|9
1650779340000|2022-04-24 05:49:00|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650779360000|2022-04-24 05:49:20|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650779370000|2022-04-24 05:49:30|243.77|241.47|243.77|241.47|243.77|241.47|243.77|241.47|1
1650779380000|2022-04-24 05:49:40|243.76|241.46|243.78|241.48|243.78|241.48|243.76|241.46|2
1650779390000|2022-04-24 05:49:50|243.77|241.47|243.87|241.57|243.88|241.58|243.77|241.47|7
1650779410000|2022-04-24 05:50:10|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650779420000|2022-04-24 05:50:20|243.87|241.57|243.87|241.57|243.87|241.57|243.86|241.56|3
1650779450000|2022-04-24 05:50:50|243.81|241.51|243.87|241.57|243.87|241.57|243.81|241.51|2
1650779470000|2022-04-24 05:51:10|243.88|241.58|243.88|241.58|243.88|241.58|243.86|241.56|3
1650779480000|2022-04-24 05:51:20|243.87|241.57|243.78|241.48|243.87|241.57|243.78|241.48|4
1650779500000|2022-04-24 05:51:40|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650779510000|2022-04-24 05:51:50|243.8|241.5|243.71|241.41|243.8|241.5|243.71|241.41|3
1650779520000|2022-04-24 05:52:00|243.7|241.4|243.7|241.4|243.71|241.41|243.7|241.4|3
1650779530000|2022-04-24 05:52:10|243.69|241.39|243.7|241.4|243.7|241.4|243.69|241.39|2
1650779540000|2022-04-24 05:52:20|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1650779550000|2022-04-24 05:52:30|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1650779570000|2022-04-24 05:52:50|243.69|241.39|243.7|241.4|243.7|241.4|243.69|241.39|4
1650779580000|2022-04-24 05:53:00|243.69|241.39|243.77|241.47|243.77|241.47|243.69|241.39|5
1650779590000|2022-04-24 05:53:10|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650779600000|2022-04-24 05:53:20|243.77|241.47|243.77|241.47|243.77|241.47|243.77|241.47|1
1650779610000|2022-04-24 05:53:30|243.79|241.49|243.77|241.47|243.79|241.49|243.77|241.47|4
1650779620000|2022-04-24 05:53:40|243.75|241.45|243.77|241.47|243.77|241.47|243.75|241.45|2
1650779630000|2022-04-24 05:53:50|243.81|241.51|243.75|241.45|243.82|241.52|243.75|241.45|4
1650779640000|2022-04-24 05:54:00|243.81|241.51|243.84|241.54|243.85|241.55|243.8|241.5|7
1650779650000|2022-04-24 05:54:10|243.85|241.55|243.86|241.56|243.86|241.56|243.85|241.55|2
1650779660000|2022-04-24 05:54:20|243.87|241.57|243.86|241.56|243.87|241.57|243.86|241.56|2
1650779670000|2022-04-24 05:54:30|243.82|241.52|243.8|241.5|243.82|241.52|243.8|241.5|3
1650779680000|2022-04-24 05:54:40|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|2
1650779690000|2022-04-24 05:54:50|243.82|241.52|243.86|241.56|243.86|241.56|243.81|241.51|3
1650779700000|2022-04-24 05:55:00|243.87|241.57|243.87|241.57|243.87|241.57|243.86|241.56|3
1650779720000|2022-04-24 05:55:20|243.86|241.56|243.88|241.58|243.88|241.58|243.86|241.56|3
1650779780000|2022-04-24 05:56:20|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650779800000|2022-04-24 05:56:40|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650779820000|2022-04-24 05:57:00|243.83|241.53|243.86|241.56|243.86|241.56|243.83|241.53|4
1650779840000|2022-04-24 05:57:20|243.87|241.57|243.9|241.6|243.93|241.63|243.87|241.57|6
1650779850000|2022-04-24 05:57:30|243.89|241.59|243.93|241.63|243.94|241.64|243.89|241.59|7
1650779860000|2022-04-24 05:57:40|243.95|241.65|243.96|241.66|243.96|241.66|243.95|241.65|2
1650779880000|2022-04-24 05:58:00|243.95|241.65|243.88|241.58|243.95|241.65|243.88|241.58|6
1650779900000|2022-04-24 05:58:20|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650779910000|2022-04-24 05:58:30|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|4
1650779920000|2022-04-24 05:58:40|243.86|241.56|243.9|241.6|243.91|241.61|243.86|241.56|3
1650779930000|2022-04-24 05:58:50|243.92|241.62|243.86|241.56|243.92|241.62|243.85|241.55|7
1650779950000|2022-04-24 05:59:10|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650779970000|2022-04-24 05:59:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650779990000|2022-04-24 05:59:50|243.8|241.5|243.76|241.46|243.8|241.5|243.75|241.45|9
1650780000000|2022-04-24 06:00:00|243.75|241.45|243.7|241.4|243.76|241.46|243.69|241.39|9
1650780010000|2022-04-24 06:00:10|243.69|241.39|243.6|241.3|243.69|241.39|243.59|241.29|5
1650780020000|2022-04-24 06:00:20|243.62|241.32|243.71|241.41|243.71|241.41|243.61|241.31|12
1650780030000|2022-04-24 06:00:30|243.72|241.42|243.81|241.51|243.82|241.52|243.72|241.42|7
1650780040000|2022-04-24 06:00:40|243.83|241.53|243.85|241.55|243.86|241.56|243.83|241.53|8
1650780050000|2022-04-24 06:00:50|243.86|241.56|243.86|241.56|243.87|241.57|243.86|241.56|3
1650780060000|2022-04-24 06:01:00|243.92|241.62|243.93|241.63|243.93|241.63|243.92|241.62|2
1650780070000|2022-04-24 06:01:10|243.94|241.64|244|241.7|244|241.7|243.94|241.64|8
1650780080000|2022-04-24 06:01:20|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650780090000|2022-04-24 06:01:30|244.04|241.74|244.04|241.74|244.04|241.74|244.04|241.74|1
1650780100000|2022-04-24 06:01:40|244.03|241.73|244.04|241.74|244.04|241.74|244.03|241.73|2
1650780120000|2022-04-24 06:02:00|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650780130000|2022-04-24 06:02:10|244|241.7|244.08|241.78|244.09|241.79|244|241.7|10
1650780140000|2022-04-24 06:02:20|244.07|241.77|244.46|242.16|244.51|242.21|244.07|241.77|15
1650780150000|2022-04-24 06:02:30|244.43|242.13|244.44|242.14|244.44|242.14|244.43|242.13|8
1650780160000|2022-04-24 06:02:40|244.43|242.13|244.44|242.14|244.44|242.14|244.43|242.13|4
1650780170000|2022-04-24 06:02:50|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650780180000|2022-04-24 06:03:00|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|4
1650780190000|2022-04-24 06:03:10|244.42|242.12|244.42|242.12|244.42|242.12|244.42|242.12|1
1650780200000|2022-04-24 06:03:20|244.44|242.14|244.47|242.17|244.48|242.18|244.44|242.14|7
1650780220000|2022-04-24 06:03:40|244.48|242.18|244.48|242.18|244.48|242.18|244.48|242.18|1
1650780260000|2022-04-24 06:04:20|244.5|242.2|244.53|242.23|244.53|242.23|244.5|242.2|3
1650780270000|2022-04-24 06:04:30|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650780280000|2022-04-24 06:04:40|244.53|242.23|244.51|242.21|244.53|242.23|244.5|242.2|7
1650780300000|2022-04-24 06:05:00|244.46|242.16|244.49|242.19|244.51|242.21|244.46|242.16|4
1650780310000|2022-04-24 06:05:10|244.47|242.17|244.41|242.11|244.47|242.17|244.41|242.11|7
1650780320000|2022-04-24 06:05:20|244.39|242.09|244.33|242.03|244.41|242.11|244.33|242.03|9
1650780330000|2022-04-24 06:05:30|244.32|242.02|244.26|241.96|244.32|242.02|244.16|241.86|9
1650780340000|2022-04-24 06:05:40|244.25|241.95|244.34|242.04|244.35|242.05|244.23|241.93|11
1650780350000|2022-04-24 06:05:50|244.35|242.05|244.37|242.07|244.38|242.08|244.35|242.05|6
1650780360000|2022-04-24 06:06:00|244.44|242.14|244.44|242.14|244.45|242.15|244.44|242.14|3
1650780380000|2022-04-24 06:06:20|244.45|242.15|244.44|242.14|244.45|242.15|244.44|242.14|2
1650780390000|2022-04-24 06:06:30|244.43|242.13|244.43|242.13|244.44|242.14|244.43|242.13|3
1650780420000|2022-04-24 06:07:00|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1650780440000|2022-04-24 06:07:20|244.39|242.09|244.39|242.09|244.39|242.09|244.39|242.09|1
1650780470000|2022-04-24 06:07:50|244.4|242.1|244.39|242.09|244.4|242.1|244.39|242.09|2
1650780490000|2022-04-24 06:08:10|244.38|242.08|244.35|242.05|244.38|242.08|244.34|242.04|20
1650780500000|2022-04-24 06:08:20|244.36|242.06|244.35|242.05|244.37|242.07|244.35|242.05|5
1650780530000|2022-04-24 06:08:50|244.36|242.06|244.36|242.06|244.36|242.06|244.35|242.05|3
1650780540000|2022-04-24 06:09:00|244.35|242.05|244.34|242.04|244.35|242.05|244.34|242.04|4
1650780550000|2022-04-24 06:09:10|244.35|242.05|244.35|242.05|244.35|242.05|244.34|242.04|3
1650780560000|2022-04-24 06:09:20|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650780570000|2022-04-24 06:09:30|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650780580000|2022-04-24 06:09:40|244.34|242.04|244.32|242.02|244.35|242.05|244.32|242.02|5
1650780600000|2022-04-24 06:10:00|244.33|242.03|244.32|242.02|244.33|242.03|244.32|242.02|2
1650780610000|2022-04-24 06:10:10|244.33|242.03|244.32|242.02|244.33|242.03|244.31|242.01|4
1650780620000|2022-04-24 06:10:20|244.33|242.03|244.33|242.03|244.33|242.03|244.33|242.03|1
1650780630000|2022-04-24 06:10:30|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650780660000|2022-04-24 06:11:00|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650780680000|2022-04-24 06:11:20|244.34|242.04|244.34|242.04|244.35|242.05|244.34|242.04|3
1650780700000|2022-04-24 06:11:40|244.35|242.05|244.36|242.06|244.36|242.06|244.35|242.05|2
1650780720000|2022-04-24 06:12:00|244.34|242.04|244.33|242.03|244.34|242.04|244.31|242.01|5
1650780730000|2022-04-24 06:12:10|244.34|242.04|244.33|242.03|244.34|242.04|244.33|242.03|2
1650780740000|2022-04-24 06:12:20|244.32|242.02|244.32|242.02|244.32|242.02|244.31|242.01|3
1650780750000|2022-04-24 06:12:30|244.31|242.01|244.24|241.94|244.33|242.03|244.24|241.94|9
1650780760000|2022-04-24 06:12:40|244.25|241.95|244.24|241.94|244.25|241.95|244.24|241.94|2
1650780770000|2022-04-24 06:12:50|244.25|241.95|244.28|241.98|244.28|241.98|244.25|241.95|5
1650780780000|2022-04-24 06:13:00|244.32|242.02|244.33|242.03|244.33|242.03|244.32|242.02|2
1650780790000|2022-04-24 06:13:10|244.31|242.01|244.32|242.02|244.32|242.02|244.31|242.01|2
1650780840000|2022-04-24 06:14:00|244.33|242.03|244.4|242.1|244.4|242.1|244.33|242.03|3
1650780850000|2022-04-24 06:14:10|244.39|242.09|244.39|242.09|244.4|242.1|244.39|242.09|3
1650780860000|2022-04-24 06:14:20|244.38|242.08|244.37|242.07|244.38|242.08|244.37|242.07|2
1650780880000|2022-04-24 06:14:40|244.34|242.04|244.26|241.96|244.34|242.04|244.26|241.96|9
1650780890000|2022-04-24 06:14:50|244.27|241.97|244.28|241.98|244.28|241.98|244.27|241.97|2
1650780900000|2022-04-24 06:15:00|244.27|241.97|244.36|242.06|244.36|242.06|244.27|241.97|6
1650780910000|2022-04-24 06:15:10|244.37|242.07|244.42|242.12|244.43|242.13|244.37|242.07|6
1650780920000|2022-04-24 06:15:20|244.43|242.13|244.42|242.12|244.43|242.13|244.4|242.1|5
1650780930000|2022-04-24 06:15:30|244.43|242.13|244.43|242.13|244.43|242.13|244.42|242.12|5
1650780940000|2022-04-24 06:15:40|244.46|242.16|244.43|242.13|244.46|242.16|244.43|242.13|4
1650780950000|2022-04-24 06:15:50|244.44|242.14|244.39|242.09|244.44|242.14|244.38|242.08|8
1650780960000|2022-04-24 06:16:00|244.41|242.11|244.41|242.11|244.43|242.13|244.4|242.1|6
1650780970000|2022-04-24 06:16:10|244.42|242.12|244.4|242.1|244.42|242.12|244.4|242.1|8
1650780980000|2022-04-24 06:16:20|244.42|242.12|244.4|242.1|244.42|242.12|244.4|242.1|5
1650780990000|2022-04-24 06:16:30|244.41|242.11|244.4|242.1|244.41|242.11|244.39|242.09|10
1650781000000|2022-04-24 06:16:40|244.41|242.11|244.4|242.1|244.41|242.11|244.4|242.1|2
1650781010000|2022-04-24 06:16:50|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650781020000|2022-04-24 06:17:00|244.42|242.12|244.41|242.11|244.42|242.12|244.41|242.11|2
1650781030000|2022-04-24 06:17:10|244.4|242.1|244.42|242.12|244.42|242.12|244.4|242.1|3
1650781050000|2022-04-24 06:17:30|244.41|242.11|244.42|242.12|244.42|242.12|244.4|242.1|3
1650781060000|2022-04-24 06:17:40|244.41|242.11|244.41|242.11|244.41|242.11|244.41|242.11|1
1650781070000|2022-04-24 06:17:50|244.42|242.12|244.49|242.19|244.5|242.2|244.42|242.12|7
1650781080000|2022-04-24 06:18:00|244.5|242.2|244.5|242.2|244.51|242.21|244.5|242.2|3
1650781090000|2022-04-24 06:18:10|244.51|242.21|244.57|242.27|244.57|242.27|244.51|242.21|4
1650781100000|2022-04-24 06:18:20|244.58|242.28|244.6|242.3|244.6|242.3|244.58|242.28|2
1650781110000|2022-04-24 06:18:30|244.59|242.29|244.59|242.29|244.6|242.3|244.59|242.29|5
1650781120000|2022-04-24 06:18:40|244.58|242.28|244.58|242.28|244.58|242.28|244.56|242.26|5
1650781130000|2022-04-24 06:18:50|244.59|242.29|244.59|242.29|244.59|242.29|244.59|242.29|1
1650781140000|2022-04-24 06:19:00|244.58|242.28|244.58|242.28|244.58|242.28|244.58|242.28|1
1650781170000|2022-04-24 06:19:30|244.59|242.29|244.56|242.26|244.59|242.29|244.56|242.26|2
1650781180000|2022-04-24 06:19:40|244.57|242.27|244.56|242.26|244.58|242.28|244.56|242.26|4
1650781200000|2022-04-24 06:20:00|244.57|242.27|244.57|242.27|244.57|242.27|244.57|242.27|1
1650781250000|2022-04-24 06:20:50|244.56|242.26|244.68|242.38|244.69|242.39|244.56|242.26|7
1650781260000|2022-04-24 06:21:00|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1650781270000|2022-04-24 06:21:10|244.71|242.41|244.73|242.43|244.73|242.43|244.71|242.41|3
1650781280000|2022-04-24 06:21:20|244.77|242.47|244.81|242.51|244.81|242.51|244.77|242.47|8
1650781290000|2022-04-24 06:21:30|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650781310000|2022-04-24 06:21:50|244.79|242.49|244.8|242.5|244.8|242.5|244.79|242.49|2
1650781320000|2022-04-24 06:22:00|244.75|242.45|244.81|242.51|244.81|242.51|244.75|242.45|2
1650781330000|2022-04-24 06:22:10|244.8|242.5|244.85|242.55|244.87|242.57|244.8|242.5|7
1650781340000|2022-04-24 06:22:20|244.86|242.56|244.88|242.58|244.88|242.58|244.86|242.56|2
1650781350000|2022-04-24 06:22:30|244.87|242.57|244.88|242.58|244.9|242.6|244.87|242.57|4
1650781360000|2022-04-24 06:22:40|244.9|242.6|244.88|242.58|244.9|242.6|244.88|242.58|6
1650781370000|2022-04-24 06:22:50|244.9|242.6|244.88|242.58|244.9|242.6|244.88|242.58|4
1650781380000|2022-04-24 06:23:00|244.86|242.56|244.92|242.62|244.92|242.62|244.86|242.56|5
1650781390000|2022-04-24 06:23:10|244.91|242.61|244.91|242.61|244.92|242.62|244.91|242.61|5
1650781400000|2022-04-24 06:23:20|244.92|242.62|244.96|242.66|244.96|242.66|244.92|242.62|7
1650781420000|2022-04-24 06:23:40|244.95|242.65|244.95|242.65|244.95|242.65|244.95|242.65|1
1650781430000|2022-04-24 06:23:50|244.97|242.67|245.22|242.92|245.22|242.92|244.95|242.65|11
1650781440000|2022-04-24 06:24:00|245.21|242.91|245.19|242.89|245.21|242.91|245.18|242.88|4
1650781450000|2022-04-24 06:24:10|245.2|242.9|245.19|242.89|245.2|242.9|245.18|242.88|4
1650781460000|2022-04-24 06:24:20|245.21|242.91|245.33|243.03|245.33|243.03|245.21|242.91|8
1650781470000|2022-04-24 06:24:30|245.34|243.04|245.41|243.11|245.41|243.11|245.34|243.04|5
1650781480000|2022-04-24 06:24:40|245.42|243.12|245.42|243.12|245.42|243.12|245.42|243.12|1
1650781490000|2022-04-24 06:24:50|245.43|243.13|245.47|243.17|245.47|243.17|245.43|243.13|3
1650781520000|2022-04-24 06:25:20|245.48|243.18|245.55|243.25|245.55|243.25|245.48|243.18|4
1650781530000|2022-04-24 06:25:30|245.57|243.27|245.54|243.24|245.57|243.27|245.54|243.24|6
1650781540000|2022-04-24 06:25:40|245.55|243.25|245.66|243.36|245.66|243.36|245.53|243.23|7
1650781550000|2022-04-24 06:25:50|245.63|243.33|245.64|243.34|245.64|243.34|245.63|243.33|2
1650781560000|2022-04-24 06:26:00|245.63|243.33|245.56|243.26|245.63|243.33|245.56|243.26|9
1650781570000|2022-04-24 06:26:10|245.57|243.27|245.55|243.25|245.57|243.27|245.53|243.23|6
1650781580000|2022-04-24 06:26:20|245.56|243.26|245.59|243.29|245.59|243.29|245.56|243.26|3
1650781590000|2022-04-24 06:26:30|245.6|243.3|245.58|243.28|245.6|243.3|245.58|243.28|3
1650781600000|2022-04-24 06:26:40|245.56|243.26|245.57|243.27|245.57|243.27|245.56|243.26|2
1650781610000|2022-04-24 06:26:50|245.58|243.28|245.54|243.24|245.58|243.28|245.54|243.24|5
1650781620000|2022-04-24 06:27:00|245.55|243.25|245.56|243.26|245.56|243.26|245.55|243.25|2
1650781630000|2022-04-24 06:27:10|245.57|243.27|245.62|243.32|245.64|243.34|245.57|243.27|4
1650781640000|2022-04-24 06:27:20|245.63|243.33|245.62|243.32|245.63|243.33|245.62|243.32|2
1650781650000|2022-04-24 06:27:30|245.63|243.33|245.63|243.33|245.63|243.33|245.63|243.33|1
1650781660000|2022-04-24 06:27:40|245.64|243.34|245.64|243.34|245.64|243.34|245.64|243.34|1
1650781670000|2022-04-24 06:27:50|245.63|243.33|245.64|243.34|245.64|243.34|245.63|243.33|4
1650781710000|2022-04-24 06:28:30|245.63|243.33|245.54|243.24|245.63|243.33|245.53|243.23|7
1650781720000|2022-04-24 06:28:40|245.55|243.25|245.6|243.3|245.6|243.3|245.53|243.23|7
1650781730000|2022-04-24 06:28:50|245.62|243.32|245.63|243.33|245.63|243.33|245.62|243.32|2
1650781740000|2022-04-24 06:29:00|245.62|243.32|245.63|243.33|245.63|243.33|245.62|243.32|2
1650781750000|2022-04-24 06:29:10|245.62|243.32|245.62|243.32|245.62|243.32|245.62|243.32|1
1650781770000|2022-04-24 06:29:30|245.63|243.33|245.55|243.25|245.63|243.33|245.55|243.25|4
1650781780000|2022-04-24 06:29:40|245.54|243.24|245.53|243.23|245.56|243.26|245.53|243.23|7
1650781790000|2022-04-24 06:29:50|245.54|243.24|245.55|243.25|245.55|243.25|245.54|243.24|2
1650781800000|2022-04-24 06:30:00|245.57|243.27|245.52|243.22|245.57|243.27|245.52|243.22|5
1650781810000|2022-04-24 06:30:10|245.56|243.26|245.57|243.27|245.58|243.28|245.55|243.25|9
1650781820000|2022-04-24 06:30:20|245.55|243.25|245.55|243.25|245.57|243.27|245.55|243.25|3
1650781830000|2022-04-24 06:30:30|245.58|243.28|245.5|243.2|245.58|243.28|245.5|243.2|9
1650781840000|2022-04-24 06:30:40|245.49|243.19|245.47|243.17|245.5|243.2|245.47|243.17|4
1650781850000|2022-04-24 06:30:50|245.48|243.18|245.47|243.17|245.48|243.18|245.44|243.14|4
1650781860000|2022-04-24 06:31:00|245.44|243.14|245.42|243.12|245.44|243.14|245.42|243.12|5
1650781870000|2022-04-24 06:31:10|245.41|243.11|245.44|243.14|245.45|243.15|245.38|243.08|10
1650781880000|2022-04-24 06:31:20|245.43|243.13|245.43|243.13|245.43|243.13|245.41|243.11|7
1650781890000|2022-04-24 06:31:30|245.44|243.14|245.44|243.14|245.44|243.14|245.44|243.14|1
1650781900000|2022-04-24 06:31:40|245.46|243.16|245.43|243.13|245.46|243.16|245.43|243.13|5
1650781920000|2022-04-24 06:32:00|245.42|243.12|245.41|243.11|245.42|243.12|245.41|243.11|2
1650781930000|2022-04-24 06:32:10|245.42|243.12|245.43|243.13|245.43|243.13|245.42|243.12|2
1650781940000|2022-04-24 06:32:20|245.42|243.12|245.36|243.06|245.42|243.12|245.36|243.06|6
1650781970000|2022-04-24 06:32:50|245.37|243.07|245.37|243.07|245.37|243.07|245.37|243.07|1
1650781980000|2022-04-24 06:33:00|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650782000000|2022-04-24 06:33:20|245.35|243.05|245.36|243.06|245.37|243.07|245.35|243.05|4
1650782020000|2022-04-24 06:33:40|245.34|243.04|245.36|243.06|245.36|243.06|245.34|243.04|3
1650782040000|2022-04-24 06:34:00|245.35|243.05|245.31|243.01|245.35|243.05|245.31|243.01|3
1650782050000|2022-04-24 06:34:10|245.29|242.99|245.3|243|245.3|243|245.28|242.98|5
1650782060000|2022-04-24 06:34:20|245.34|243.04|245.35|243.05|245.35|243.05|245.34|243.04|2
1650782070000|2022-04-24 06:34:30|245.36|243.06|245.36|243.06|245.36|243.06|245.36|243.06|1
1650782110000|2022-04-24 06:35:10|245.35|243.05|245.35|243.05|245.35|243.05|245.35|243.05|1
1650782130000|2022-04-24 06:35:30|245.34|243.04|245.34|243.04|245.34|243.04|245.34|243.04|1
1650782150000|2022-04-24 06:35:50|245.35|243.05|245.33|243.03|245.35|243.05|245.33|243.03|2
1650782160000|2022-04-24 06:36:00|245.32|243.02|245.28|242.98|245.32|243.02|245.28|242.98|3
1650782180000|2022-04-24 06:36:20|245.27|242.97|245.27|242.97|245.27|242.97|245.27|242.97|1
1650782200000|2022-04-24 06:36:40|245.26|242.96|245.18|242.88|245.27|242.97|245.18|242.88|9
1650782210000|2022-04-24 06:36:50|245.13|242.83|244.98|242.68|245.13|242.83|244.98|242.68|7
1650782220000|2022-04-24 06:37:00|244.96|242.66|244.92|242.62|244.96|242.66|244.9|242.6|8
1650782230000|2022-04-24 06:37:10|244.91|242.61|244.82|242.52|244.92|242.62|244.82|242.52|8
1650782240000|2022-04-24 06:37:20|244.81|242.51|244.81|242.51|244.84|242.54|244.81|242.51|7
1650782250000|2022-04-24 06:37:30|244.79|242.49|244.79|242.49|244.79|242.49|244.79|242.49|1
1650782280000|2022-04-24 06:38:00|244.8|242.5|244.8|242.5|244.8|242.5|244.8|242.5|1
1650782290000|2022-04-24 06:38:10|244.79|242.49|244.71|242.41|244.8|242.5|244.71|242.41|6
1650782300000|2022-04-24 06:38:20|244.7|242.4|244.64|242.34|244.7|242.4|244.64|242.34|5
1650782310000|2022-04-24 06:38:30|244.65|242.35|244.65|242.35|244.65|242.35|244.64|242.34|7
1650782320000|2022-04-24 06:38:40|244.64|242.34|244.64|242.34|244.64|242.34|244.64|242.34|1
1650782340000|2022-04-24 06:39:00|244.65|242.35|244.63|242.33|244.65|242.35|244.63|242.33|3
1650782350000|2022-04-24 06:39:10|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1650782370000|2022-04-24 06:39:30|244.61|242.31|244.45|242.15|244.61|242.31|244.45|242.15|9
1650782380000|2022-04-24 06:39:40|244.46|242.16|244.47|242.17|244.48|242.18|244.46|242.16|6
1650782390000|2022-04-24 06:39:50|244.48|242.18|244.46|242.16|244.48|242.18|244.46|242.16|3
1650782400000|2022-04-24 06:40:00|244.45|242.15|244.45|242.15|244.45|242.15|244.45|242.15|1
1650782420000|2022-04-24 06:40:20|244.47|242.17|244.46|242.16|244.47|242.17|244.45|242.15|5
1650782430000|2022-04-24 06:40:30|244.47|242.17|244.51|242.21|244.51|242.21|244.46|242.16|10
1650782440000|2022-04-24 06:40:40|244.52|242.22|244.52|242.22|244.52|242.22|244.51|242.21|3
1650782460000|2022-04-24 06:41:00|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650782470000|2022-04-24 06:41:10|244.53|242.23|244.6|242.3|244.6|242.3|244.53|242.23|6
1650782480000|2022-04-24 06:41:20|244.63|242.33|244.73|242.43|244.73|242.43|244.62|242.32|6
1650782510000|2022-04-24 06:41:50|244.74|242.44|244.73|242.43|244.75|242.45|244.73|242.43|4
1650782520000|2022-04-24 06:42:00|244.74|242.44|244.73|242.43|244.74|242.44|244.73|242.43|2
1650782530000|2022-04-24 06:42:10|244.72|242.42|244.6|242.3|244.72|242.42|244.58|242.28|8
1650782540000|2022-04-24 06:42:20|244.59|242.29|244.51|242.21|244.6|242.3|244.51|242.21|7
1650782560000|2022-04-24 06:42:40|244.53|242.23|244.49|242.19|244.53|242.23|244.49|242.19|5
1650782570000|2022-04-24 06:42:50|244.48|242.18|244.49|242.19|244.49|242.19|244.48|242.18|8
1650782580000|2022-04-24 06:43:00|244.48|242.18|244.43|242.13|244.49|242.19|244.42|242.12|9
1650782590000|2022-04-24 06:43:10|244.48|242.18|244.49|242.19|244.49|242.19|244.47|242.17|8
1650782600000|2022-04-24 06:43:20|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650782610000|2022-04-24 06:43:30|244.49|242.19|244.5|242.2|244.5|242.2|244.49|242.19|2
1650782620000|2022-04-24 06:43:40|244.49|242.19|244.49|242.19|244.49|242.19|244.49|242.19|1
1650782640000|2022-04-24 06:44:00|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650782650000|2022-04-24 06:44:10|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650782660000|2022-04-24 06:44:20|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650782690000|2022-04-24 06:44:50|244.51|242.21|244.5|242.2|244.51|242.21|244.5|242.2|2
1650782700000|2022-04-24 06:45:00|244.49|242.19|244.49|242.19|244.49|242.19|244.48|242.18|3
1650782710000|2022-04-24 06:45:10|244.51|242.21|244.53|242.23|244.53|242.23|244.51|242.21|5
1650782720000|2022-04-24 06:45:20|244.54|242.24|244.54|242.24|244.54|242.24|244.53|242.23|3
1650782740000|2022-04-24 06:45:40|244.56|242.26|244.59|242.29|244.59|242.29|244.56|242.26|4
1650782750000|2022-04-24 06:45:50|244.58|242.28|244.66|242.36|244.66|242.36|244.58|242.28|9
1650782760000|2022-04-24 06:46:00|244.71|242.41|244.63|242.33|244.72|242.42|244.63|242.33|5
1650782770000|2022-04-24 06:46:10|244.72|242.42|244.71|242.41|244.73|242.43|244.7|242.4|6
1650782780000|2022-04-24 06:46:20|244.69|242.39|244.68|242.38|244.69|242.39|244.68|242.38|4
1650782800000|2022-04-24 06:46:40|244.67|242.37|244.67|242.37|244.67|242.37|244.67|242.37|1
1650782820000|2022-04-24 06:47:00|244.66|242.36|244.6|242.3|244.66|242.36|244.6|242.3|2
1650782830000|2022-04-24 06:47:10|244.59|242.29|244.61|242.31|244.62|242.32|244.59|242.29|5
1650782840000|2022-04-24 06:47:20|244.62|242.32|244.68|242.38|244.68|242.38|244.62|242.32|4
1650782850000|2022-04-24 06:47:30|244.7|242.4|244.69|242.39|244.7|242.4|244.69|242.39|4
1650782860000|2022-04-24 06:47:40|244.71|242.41|244.69|242.39|244.71|242.41|244.69|242.39|7
1650782870000|2022-04-24 06:47:50|244.68|242.38|244.63|242.33|244.68|242.38|244.63|242.33|4
1650782880000|2022-04-24 06:48:00|244.62|242.32|244.61|242.31|244.62|242.32|244.61|242.31|6
1650782890000|2022-04-24 06:48:10|244.6|242.3|244.54|242.24|244.6|242.3|244.54|242.24|3
1650782900000|2022-04-24 06:48:20|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650782910000|2022-04-24 06:48:30|244.54|242.24|244.55|242.25|244.55|242.25|244.53|242.23|4
1650782920000|2022-04-24 06:48:40|244.54|242.24|244.54|242.24|244.54|242.24|244.53|242.23|5
1650782930000|2022-04-24 06:48:50|244.53|242.23|244.53|242.23|244.54|242.24|244.53|242.23|3
1650782940000|2022-04-24 06:49:00|244.52|242.22|244.54|242.24|244.57|242.27|244.52|242.22|4
1650782950000|2022-04-24 06:49:10|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650782970000|2022-04-24 06:49:30|244.53|242.23|244.53|242.23|244.53|242.23|244.53|242.23|1
1650782990000|2022-04-24 06:49:50|244.54|242.24|244.44|242.14|244.54|242.24|244.44|242.14|7
1650783000000|2022-04-24 06:50:00|244.43|242.13|244.39|242.09|244.43|242.13|244.39|242.09|4
1650783010000|2022-04-24 06:50:10|244.38|242.08|244.36|242.06|244.38|242.08|244.36|242.06|7
1650783030000|2022-04-24 06:50:30|244.33|242.03|244.29|241.99|244.33|242.03|244.29|241.99|4
1650783040000|2022-04-24 06:50:40|244.3|242|244.27|241.97|244.31|242.01|244.27|241.97|5
1650783050000|2022-04-24 06:50:50|244.26|241.96|244.26|241.96|244.26|241.96|244.26|241.96|1
1650783090000|2022-04-24 06:51:30|244.25|241.95|244.26|241.96|244.26|241.96|244.25|241.95|2
1650783150000|2022-04-24 06:52:30|244.25|241.95|244.26|241.96|244.26|241.96|244.25|241.95|4
1650783190000|2022-04-24 06:53:10|244.33|242.03|244.39|242.09|244.39|242.09|244.32|242.02|9
1650783200000|2022-04-24 06:53:20|244.38|242.08|244.38|242.08|244.39|242.09|244.33|242.03|11
1650783210000|2022-04-24 06:53:30|244.39|242.09|244.38|242.08|244.39|242.09|244.38|242.08|2
1650783220000|2022-04-24 06:53:40|244.37|242.07|244.37|242.07|244.37|242.07|244.37|242.07|1
1650783240000|2022-04-24 06:54:00|244.38|242.08|244.51|242.21|244.51|242.21|244.38|242.08|6
1650783250000|2022-04-24 06:54:10|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650783260000|2022-04-24 06:54:20|244.54|242.24|244.6|242.3|244.61|242.31|244.53|242.23|5
1650783270000|2022-04-24 06:54:30|244.61|242.31|244.61|242.31|244.61|242.31|244.61|242.31|1
1650783280000|2022-04-24 06:54:40|244.62|242.32|244.62|242.32|244.62|242.32|244.62|242.32|1
1650783300000|2022-04-24 06:55:00|244.61|242.31|244.63|242.33|244.64|242.34|244.61|242.31|4
1650783320000|2022-04-24 06:55:20|244.61|242.31|244.53|242.23|244.61|242.31|244.53|242.23|8
1650783330000|2022-04-24 06:55:30|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650783360000|2022-04-24 06:56:00|244.52|242.22|244.51|242.21|244.54|242.24|244.51|242.21|4
1650783370000|2022-04-24 06:56:10|244.53|242.23|244.56|242.26|244.57|242.27|244.53|242.23|8
1650783380000|2022-04-24 06:56:20|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650783390000|2022-04-24 06:56:30|244.56|242.26|244.57|242.27|244.57|242.27|244.56|242.26|2
1650783410000|2022-04-24 06:56:50|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|2
1650783440000|2022-04-24 06:57:20|244.56|242.26|244.56|242.26|244.56|242.26|244.56|242.26|1
1650783450000|2022-04-24 06:57:30|244.5|242.2|244.47|242.17|244.54|242.24|244.46|242.16|9
1650783480000|2022-04-24 06:58:00|244.44|242.14|244.39|242.09|244.44|242.14|244.39|242.09|4
1650783490000|2022-04-24 06:58:10|244.38|242.08|244.38|242.08|244.39|242.09|244.38|242.08|3
1650783500000|2022-04-24 06:58:20|244.4|242.1|244.39|242.09|244.4|242.1|244.38|242.08|4
1650783510000|2022-04-24 06:58:30|244.38|242.08|244.38|242.08|244.38|242.08|244.38|242.08|1
1650783520000|2022-04-24 06:58:40|244.39|242.09|244.35|242.05|244.39|242.09|244.35|242.05|7
1650783530000|2022-04-24 06:58:50|244.36|242.06|244.35|242.05|244.36|242.06|244.35|242.05|6
1650783540000|2022-04-24 06:59:00|244.36|242.06|244.26|241.96|244.36|242.06|244.26|241.96|10
1650783560000|2022-04-24 06:59:20|244.27|241.97|244.27|241.97|244.28|241.98|244.27|241.97|5
1650783570000|2022-04-24 06:59:30|244.28|241.98|244.27|241.97|244.28|241.98|244.27|241.97|2
1650783580000|2022-04-24 06:59:40|244.26|241.96|244.28|241.98|244.28|241.98|244.26|241.96|7
1650783590000|2022-04-24 06:59:50|244.27|241.97|244.26|241.96|244.28|241.98|244.26|241.96|4
1650783600000|2022-04-24 07:00:00|244.27|241.97|244.4|242.1|244.4|242.1|244.27|241.97|14
1650783610000|2022-04-24 07:00:10|244.39|242.09|244.35|242.05|244.39|242.09|244.35|242.05|5
1650783620000|2022-04-24 07:00:20|244.36|242.06|244.4|242.1|244.4|242.1|244.36|242.06|7
1650783640000|2022-04-24 07:00:40|244.33|242.03|244.47|242.17|244.47|242.17|244.33|242.03|7
1650783650000|2022-04-24 07:00:50|244.46|242.16|244.5|242.2|244.5|242.2|244.46|242.16|2
1650783660000|2022-04-24 07:01:00|244.51|242.21|244.53|242.23|244.56|242.26|244.51|242.21|8
1650783670000|2022-04-24 07:01:10|244.54|242.24|244.53|242.23|244.54|242.24|244.53|242.23|2
1650783690000|2022-04-24 07:01:30|244.54|242.24|244.55|242.25|244.56|242.26|244.54|242.24|3
1650783700000|2022-04-24 07:01:40|244.54|242.24|244.43|242.13|244.54|242.24|244.43|242.13|9
1650783710000|2022-04-24 07:01:50|244.44|242.14|244.49|242.19|244.49|242.19|244.44|242.14|5
1650783720000|2022-04-24 07:02:00|244.5|242.2|244.57|242.27|244.57|242.27|244.5|242.2|5
1650783740000|2022-04-24 07:02:20|244.56|242.26|244.52|242.22|244.57|242.27|244.52|242.22|6
1650783750000|2022-04-24 07:02:30|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650783770000|2022-04-24 07:02:50|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650783780000|2022-04-24 07:03:00|244.5|242.2|244.5|242.2|244.5|242.2|244.5|242.2|1
1650783790000|2022-04-24 07:03:10|244.52|242.22|244.37|242.07|244.52|242.22|244.37|242.07|7
1650783800000|2022-04-24 07:03:20|244.36|242.06|244.37|242.07|244.37|242.07|244.36|242.06|2
1650783810000|2022-04-24 07:03:30|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650783820000|2022-04-24 07:03:40|244.34|242.04|244.33|242.03|244.34|242.04|244.33|242.03|2
1650783830000|2022-04-24 07:03:50|244.32|242.02|244.36|242.06|244.36|242.06|244.32|242.02|7
1650783840000|2022-04-24 07:04:00|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650783850000|2022-04-24 07:04:10|244.36|242.06|244.37|242.07|244.37|242.07|244.36|242.06|2
1650783860000|2022-04-24 07:04:20|244.35|242.05|244.37|242.07|244.37|242.07|244.35|242.05|2
1650783870000|2022-04-24 07:04:30|244.36|242.06|244.37|242.07|244.37|242.07|244.35|242.05|4
1650783880000|2022-04-24 07:04:40|244.36|242.06|244.33|242.03|244.36|242.06|244.33|242.03|2
1650783890000|2022-04-24 07:04:50|244.29|241.99|244.28|241.98|244.29|241.99|244.26|241.96|7
1650783900000|2022-04-24 07:05:00|244.27|241.97|244.27|241.97|244.27|241.97|244.26|241.96|3
1650783910000|2022-04-24 07:05:10|244.28|241.98|244.22|241.92|244.28|241.98|244.21|241.91|4
1650783920000|2022-04-24 07:05:20|244.2|241.9|244.18|241.88|244.21|241.91|244.17|241.87|5
1650783930000|2022-04-24 07:05:30|244.17|241.87|244.17|241.87|244.17|241.87|244.17|241.87|1
1650783940000|2022-04-24 07:05:40|244.03|241.73|244.09|241.79|244.1|241.8|244.01|241.71|5
1650783950000|2022-04-24 07:05:50|244.02|241.72|244.01|241.71|244.02|241.72|244|241.7|6
1650783960000|2022-04-24 07:06:00|244|241.7|244.01|241.71|244.01|241.71|244|241.7|6
1650783970000|2022-04-24 07:06:10|244|241.7|243.97|241.67|244|241.7|243.97|241.67|2
1650783980000|2022-04-24 07:06:20|243.95|241.65|243.96|241.66|243.97|241.67|243.95|241.65|7
1650783990000|2022-04-24 07:06:30|243.97|241.67|244.28|241.98|244.28|241.98|243.97|241.67|9
1650784010000|2022-04-24 07:06:50|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650784020000|2022-04-24 07:07:00|244.28|241.98|244.25|241.95|244.29|241.99|244.25|241.95|4
1650784030000|2022-04-24 07:07:10|244.26|241.96|244.28|241.98|244.28|241.98|244.26|241.96|3
1650784040000|2022-04-24 07:07:20|244.27|241.97|244.2|241.9|244.27|241.97|244.17|241.87|7
1650784050000|2022-04-24 07:07:30|244.19|241.89|244.2|241.9|244.2|241.9|244.19|241.89|2
1650784060000|2022-04-24 07:07:40|244.19|241.89|244.19|241.89|244.19|241.89|244.19|241.89|1
1650784070000|2022-04-24 07:07:50|244.2|241.9|244.23|241.93|244.24|241.94|244.19|241.89|6
1650784080000|2022-04-24 07:08:00|244.24|241.94|244.25|241.95|244.25|241.95|244.23|241.93|4
1650784090000|2022-04-24 07:08:10|244.24|241.94|244.25|241.95|244.25|241.95|244.24|241.94|4
1650784100000|2022-04-24 07:08:20|244.26|241.96|244.31|242.01|244.31|242.01|244.26|241.96|5
1650784110000|2022-04-24 07:08:30|244.3|242|244.31|242.01|244.31|242.01|244.3|242|4
1650784120000|2022-04-24 07:08:40|244.32|242.02|244.37|242.07|244.37|242.07|244.32|242.02|3
1650784130000|2022-04-24 07:08:50|244.39|242.09|244.36|242.06|244.4|242.1|244.36|242.06|6
1650784140000|2022-04-24 07:09:00|244.35|242.05|244.34|242.04|244.35|242.05|244.34|242.04|2
1650784160000|2022-04-24 07:09:20|244.35|242.05|244.35|242.05|244.35|242.05|244.35|242.05|1
1650784180000|2022-04-24 07:09:40|244.34|242.04|244.34|242.04|244.34|242.04|244.34|242.04|1
1650784190000|2022-04-24 07:09:50|244.36|242.06|244.36|242.06|244.36|242.06|244.36|242.06|1
1650784200000|2022-04-24 07:10:00|244.37|242.07|244.44|242.14|244.44|242.14|244.37|242.07|8
1650784210000|2022-04-24 07:10:10|244.45|242.15|244.4|242.1|244.45|242.15|244.39|242.09|7
1650784220000|2022-04-24 07:10:20|244.43|242.13|244.46|242.16|244.46|242.16|244.43|242.13|3
1650784230000|2022-04-24 07:10:30|244.47|242.17|244.52|242.22|244.52|242.22|244.46|242.16|5
1650784250000|2022-04-24 07:10:50|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650784270000|2022-04-24 07:11:10|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|4
1650784280000|2022-04-24 07:11:20|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650784290000|2022-04-24 07:11:30|244.51|242.21|244.52|242.22|244.52|242.22|244.51|242.21|2
1650784300000|2022-04-24 07:11:40|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650784310000|2022-04-24 07:11:50|244.52|242.22|244.5|242.2|244.52|242.22|244.5|242.2|4
1650784330000|2022-04-24 07:12:10|244.51|242.21|244.58|242.28|244.61|242.31|244.51|242.21|7
1650784350000|2022-04-24 07:12:30|244.59|242.29|244.61|242.31|244.61|242.31|244.59|242.29|2
1650784360000|2022-04-24 07:12:40|244.62|242.32|244.65|242.35|244.66|242.36|244.62|242.32|6
1650784370000|2022-04-24 07:12:50|244.64|242.34|244.71|242.41|244.71|242.41|244.64|242.34|3
1650784380000|2022-04-24 07:13:00|244.7|242.4|244.7|242.4|244.7|242.4|244.7|242.4|1
1650784400000|2022-04-24 07:13:20|244.71|242.41|244.71|242.41|244.71|242.41|244.7|242.4|7
1650784410000|2022-04-24 07:13:30|244.66|242.36|244.71|242.41|244.71|242.41|244.66|242.36|2
1650784420000|2022-04-24 07:13:40|244.7|242.4|244.79|242.49|244.8|242.5|244.7|242.4|5
1650784430000|2022-04-24 07:13:50|244.78|242.48|244.78|242.48|244.78|242.48|244.78|242.48|1
1650784440000|2022-04-24 07:14:00|244.79|242.49|244.79|242.49|244.8|242.5|244.79|242.49|3
1650784470000|2022-04-24 07:14:30|244.77|242.47|244.77|242.47|244.77|242.47|244.77|242.47|1
1650784480000|2022-04-24 07:14:40|244.76|242.46|244.73|242.43|244.76|242.46|244.73|242.43|2
1650784500000|2022-04-24 07:15:00|244.71|242.41|244.7|242.4|244.72|242.42|244.7|242.4|4
1650784510000|2022-04-24 07:15:10|244.71|242.41|244.67|242.37|244.71|242.41|244.64|242.34|7
1650784520000|2022-04-24 07:15:20|244.69|242.39|244.72|242.42|244.73|242.43|244.67|242.37|9
1650784530000|2022-04-24 07:15:30|244.71|242.41|244.72|242.42|244.73|242.43|244.71|242.41|5
1650784540000|2022-04-24 07:15:40|244.71|242.41|244.72|242.42|244.72|242.42|244.71|242.41|2
1650784550000|2022-04-24 07:15:50|244.73|242.43|244.72|242.42|244.73|242.43|244.71|242.41|7
1650784560000|2022-04-24 07:16:00|244.73|242.43|244.73|242.43|244.73|242.43|244.71|242.41|5
1650784570000|2022-04-24 07:16:10|244.71|242.41|244.73|242.43|244.73|242.43|244.71|242.41|4
1650784580000|2022-04-24 07:16:20|244.71|242.41|244.74|242.44|244.75|242.45|244.71|242.41|7
1650784590000|2022-04-24 07:16:30|244.73|242.43|244.74|242.44|244.74|242.44|244.73|242.43|6
1650784600000|2022-04-24 07:16:40|244.73|242.43|244.65|242.35|244.74|242.44|244.65|242.35|7
1650784620000|2022-04-24 07:17:00|244.66|242.36|244.73|242.43|244.73|242.43|244.66|242.36|4
1650784630000|2022-04-24 07:17:10|244.72|242.42|244.73|242.43|244.73|242.43|244.72|242.42|2
1650784640000|2022-04-24 07:17:20|244.72|242.42|244.72|242.42|244.73|242.43|244.72|242.42|3
1650784650000|2022-04-24 07:17:30|244.74|242.44|244.74|242.44|244.74|242.44|244.72|242.42|3
1650784660000|2022-04-24 07:17:40|244.72|242.42|244.75|242.45|244.75|242.45|244.72|242.42|3
1650784670000|2022-04-24 07:17:50|244.73|242.43|244.73|242.43|244.73|242.43|244.73|242.43|1
1650784690000|2022-04-24 07:18:10|244.75|242.45|244.75|242.45|244.75|242.45|244.73|242.43|3
1650784710000|2022-04-24 07:18:30|244.73|242.43|244.75|242.45|244.75|242.45|244.73|242.43|2
1650784720000|2022-04-24 07:18:40|244.73|242.43|244.75|242.45|244.75|242.45|244.73|242.43|5
1650784730000|2022-04-24 07:18:50|244.73|242.43|244.72|242.42|244.74|242.44|244.72|242.42|3
1650784740000|2022-04-24 07:19:00|244.74|242.44|244.74|242.44|244.74|242.44|244.72|242.42|3
1650784750000|2022-04-24 07:19:10|244.72|242.42|244.74|242.44|244.74|242.44|244.72|242.42|4
1650784760000|2022-04-24 07:19:20|244.72|242.42|244.73|242.43|244.75|242.45|244.72|242.42|7
1650784770000|2022-04-24 07:19:30|244.72|242.42|244.73|242.43|244.73|242.43|244.72|242.42|2
1650784780000|2022-04-24 07:19:40|244.72|242.42|244.63|242.33|244.73|242.43|244.61|242.31|12
1650784790000|2022-04-24 07:19:50|244.62|242.32|244.63|242.33|244.63|242.33|244.62|242.32|2
1650784800000|2022-04-24 07:20:00|244.56|242.26|244.55|242.25|244.56|242.26|244.55|242.25|4
1650784850000|2022-04-24 07:20:50|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650784860000|2022-04-24 07:21:00|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650784880000|2022-04-24 07:21:20|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650784890000|2022-04-24 07:21:30|244.55|242.25|244.54|242.24|244.55|242.25|244.54|242.24|2
1650784900000|2022-04-24 07:21:40|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650784910000|2022-04-24 07:21:50|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650784920000|2022-04-24 07:22:00|244.53|242.23|244.53|242.23|244.54|242.24|244.53|242.23|3
1650784930000|2022-04-24 07:22:10|244.56|242.26|244.56|242.26|244.58|242.28|244.56|242.26|12
1650784950000|2022-04-24 07:22:30|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650784960000|2022-04-24 07:22:40|244.53|242.23|244.53|242.23|244.53|242.23|244.52|242.22|3
1650784970000|2022-04-24 07:22:50|244.55|242.25|244.54|242.24|244.55|242.25|244.54|242.24|4
1650784980000|2022-04-24 07:23:00|244.52|242.22|244.53|242.23|244.53|242.23|244.52|242.22|2
1650785010000|2022-04-24 07:23:30|244.52|242.22|244.54|242.24|244.54|242.24|244.52|242.22|2
1650785020000|2022-04-24 07:23:40|244.53|242.23|244.54|242.24|244.54|242.24|244.53|242.23|4
1650785030000|2022-04-24 07:23:50|244.53|242.23|244.54|242.24|244.54|242.24|244.53|242.23|2
1650785040000|2022-04-24 07:24:00|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650785050000|2022-04-24 07:24:10|244.54|242.24|244.51|242.21|244.54|242.24|244.49|242.19|6
1650785060000|2022-04-24 07:24:20|244.5|242.2|244.5|242.2|244.5|242.2|244.49|242.19|3
1650785070000|2022-04-24 07:24:30|244.51|242.21|244.51|242.21|244.51|242.21|244.5|242.2|3
1650785080000|2022-04-24 07:24:40|244.26|241.96|243.98|241.68|244.26|241.96|243.97|241.67|11
1650785090000|2022-04-24 07:24:50|243.97|241.67|243.92|241.62|243.97|241.67|243.92|241.62|2
1650785100000|2022-04-24 07:25:00|243.91|241.61|243.85|241.55|243.92|241.62|243.85|241.55|8
1650785110000|2022-04-24 07:25:10|243.86|241.56|243.86|241.56|243.86|241.56|243.84|241.54|5
1650785120000|2022-04-24 07:25:20|243.85|241.55|243.84|241.54|243.86|241.56|243.84|241.54|3
1650785130000|2022-04-24 07:25:30|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|2
1650785140000|2022-04-24 07:25:40|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|2
1650785150000|2022-04-24 07:25:50|243.81|241.51|243.86|241.56|243.86|241.56|243.81|241.51|5
1650785160000|2022-04-24 07:26:00|243.87|241.57|243.93|241.63|243.95|241.65|243.87|241.57|10
1650785170000|2022-04-24 07:26:10|243.89|241.59|243.93|241.63|243.93|241.63|243.88|241.58|10
1650785190000|2022-04-24 07:26:30|243.91|241.61|243.91|241.61|243.91|241.61|243.91|241.61|1
1650785200000|2022-04-24 07:26:40|243.92|241.62|243.86|241.56|243.92|241.62|243.86|241.56|3
1650785220000|2022-04-24 07:27:00|243.88|241.58|243.9|241.6|243.9|241.6|243.88|241.58|2
1650785230000|2022-04-24 07:27:10|243.94|241.64|243.95|241.65|243.95|241.65|243.93|241.63|3
1650785240000|2022-04-24 07:27:20|243.97|241.67|244.11|241.81|244.14|241.84|243.97|241.67|8
1650785250000|2022-04-24 07:27:30|244.12|241.82|244.12|241.82|244.13|241.83|244.12|241.82|3
1650785260000|2022-04-24 07:27:40|244.11|241.81|244.17|241.87|244.17|241.87|244.11|241.81|9
1650785270000|2022-04-24 07:27:50|244.18|241.88|244.18|241.88|244.18|241.88|244.18|241.88|1
1650785280000|2022-04-24 07:28:00|244.2|241.9|244.21|241.91|244.21|241.91|244.2|241.9|2
1650785290000|2022-04-24 07:28:10|244.23|241.93|244.22|241.92|244.25|241.95|244.22|241.92|4
1650785300000|2022-04-24 07:28:20|244.21|241.91|244.2|241.9|244.22|241.92|244.2|241.9|4
1650785310000|2022-04-24 07:28:30|244.21|241.91|244.21|241.91|244.21|241.91|244.21|241.91|1
1650785330000|2022-04-24 07:28:50|244.2|241.9|243.88|241.58|244.21|241.91|243.88|241.58|7
1650785340000|2022-04-24 07:29:00|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650785350000|2022-04-24 07:29:10|244.02|241.72|244.1|241.8|244.1|241.8|244.01|241.71|8
1650785360000|2022-04-24 07:29:20|244.09|241.79|243.83|241.53|244.09|241.79|243.8|241.5|16
1650785370000|2022-04-24 07:29:30|243.82|241.52|243.81|241.51|243.83|241.53|243.81|241.51|4
1650785380000|2022-04-24 07:29:40|243.8|241.5|243.85|241.55|243.86|241.56|243.8|241.5|5
1650785390000|2022-04-24 07:29:50|243.84|241.54|243.83|241.53|243.88|241.58|243.83|241.53|4
1650785400000|2022-04-24 07:30:00|243.8|241.5|243.75|241.45|243.8|241.5|243.75|241.45|3
1650785410000|2022-04-24 07:30:10|243.74|241.44|243.66|241.36|243.74|241.44|243.63|241.33|7
1650785420000|2022-04-24 07:30:20|243.64|241.34|243.76|241.46|243.76|241.46|243.64|241.34|8
1650785430000|2022-04-24 07:30:30|243.65|241.35|243.65|241.35|243.69|241.39|243.63|241.33|10
1650785440000|2022-04-24 07:30:40|243.69|241.39|243.7|241.4|243.7|241.4|243.69|241.39|2
1650785460000|2022-04-24 07:31:00|243.71|241.41|243.65|241.35|243.71|241.41|243.65|241.35|5
1650785490000|2022-04-24 07:31:30|243.64|241.34|243.64|241.34|243.64|241.34|243.63|241.33|3
1650785500000|2022-04-24 07:31:40|243.63|241.33|243.64|241.34|243.64|241.34|243.63|241.33|4
1650785510000|2022-04-24 07:31:50|243.65|241.35|243.64|241.34|243.65|241.35|243.64|241.34|2
1650785520000|2022-04-24 07:32:00|243.61|241.31|243.65|241.35|243.65|241.35|243.6|241.3|4
1650785530000|2022-04-24 07:32:10|243.64|241.34|243.62|241.32|243.64|241.34|243.61|241.31|3
1650785540000|2022-04-24 07:32:20|243.61|241.31|243.62|241.32|243.64|241.34|243.61|241.31|7
1650785550000|2022-04-24 07:32:30|243.63|241.33|243.63|241.33|243.63|241.33|243.62|241.32|3
1650785590000|2022-04-24 07:33:10|243.61|241.31|243.54|241.24|243.61|241.31|243.54|241.24|9
1650785600000|2022-04-24 07:33:20|243.55|241.25|243.47|241.17|243.55|241.25|243.47|241.17|5
1650785620000|2022-04-24 07:33:40|243.46|241.16|243.45|241.15|243.47|241.17|243.44|241.14|12
1650785630000|2022-04-24 07:33:50|243.46|241.16|243.41|241.11|243.46|241.16|243.41|241.11|5
1650785640000|2022-04-24 07:34:00|243.39|241.09|243.4|241.1|243.4|241.1|243.39|241.09|2
1650785700000|2022-04-24 07:35:00|243.42|241.12|243.54|241.24|243.54|241.24|243.42|241.12|6
1650785710000|2022-04-24 07:35:10|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1650785720000|2022-04-24 07:35:20|243.54|241.24|243.55|241.25|243.55|241.25|243.54|241.24|2
1650785750000|2022-04-24 07:35:50|243.53|241.23|243.56|241.26|243.57|241.27|243.53|241.23|11
1650785760000|2022-04-24 07:36:00|243.57|241.27|243.7|241.4|243.7|241.4|243.57|241.27|9
1650785770000|2022-04-24 07:36:10|243.71|241.41|243.71|241.41|243.72|241.42|243.71|241.41|3
1650785780000|2022-04-24 07:36:20|243.72|241.42|243.78|241.48|243.78|241.48|243.72|241.42|2
1650785790000|2022-04-24 07:36:30|243.79|241.49|243.78|241.48|243.79|241.49|243.78|241.48|2
1650785800000|2022-04-24 07:36:40|243.79|241.49|243.85|241.55|243.85|241.55|243.79|241.49|6
1650785810000|2022-04-24 07:36:50|243.84|241.54|243.85|241.55|243.85|241.55|243.84|241.54|4
1650785830000|2022-04-24 07:37:10|243.86|241.56|243.88|241.58|243.88|241.58|243.85|241.55|4
1650785840000|2022-04-24 07:37:20|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650785850000|2022-04-24 07:37:30|243.88|241.58|243.89|241.59|243.89|241.59|243.88|241.58|2
1650785870000|2022-04-24 07:37:50|243.88|241.58|243.92|241.62|243.94|241.64|243.88|241.58|8
1650785880000|2022-04-24 07:38:00|243.93|241.63|243.89|241.59|243.94|241.64|243.89|241.59|5
1650785890000|2022-04-24 07:38:10|243.9|241.6|243.87|241.57|243.9|241.6|243.87|241.57|2
1650785900000|2022-04-24 07:38:20|243.88|241.58|243.81|241.51|243.88|241.58|243.81|241.51|8
1650785910000|2022-04-24 07:38:30|243.8|241.5|243.81|241.51|243.81|241.51|243.8|241.5|2
1650785920000|2022-04-24 07:38:40|243.8|241.5|243.8|241.5|243.8|241.5|243.79|241.49|3
1650785940000|2022-04-24 07:39:00|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|4
1650785970000|2022-04-24 07:39:30|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650785980000|2022-04-24 07:39:40|243.8|241.5|243.85|241.55|243.85|241.55|243.8|241.5|2
1650785990000|2022-04-24 07:39:50|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|2
1650786000000|2022-04-24 07:40:00|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650786020000|2022-04-24 07:40:20|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650786030000|2022-04-24 07:40:30|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650786040000|2022-04-24 07:40:40|243.89|241.59|243.88|241.58|243.89|241.59|243.88|241.58|2
1650786060000|2022-04-24 07:41:00|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650786070000|2022-04-24 07:41:10|243.87|241.57|243.88|241.58|243.88|241.58|243.87|241.57|2
1650786080000|2022-04-24 07:41:20|243.87|241.57|243.88|241.58|243.88|241.58|243.82|241.52|6
1650786090000|2022-04-24 07:41:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650786110000|2022-04-24 07:41:50|243.86|241.56|243.87|241.57|243.87|241.57|243.86|241.56|2
1650786130000|2022-04-24 07:42:10|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650786140000|2022-04-24 07:42:20|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650786180000|2022-04-24 07:43:00|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|2
1650786190000|2022-04-24 07:43:10|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650786210000|2022-04-24 07:43:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650786240000|2022-04-24 07:44:00|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|2
1650786270000|2022-04-24 07:44:30|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|2
1650786290000|2022-04-24 07:44:50|243.88|241.58|243.81|241.51|243.88|241.58|243.8|241.5|6
1650786300000|2022-04-24 07:45:00|243.8|241.5|243.81|241.51|243.81|241.51|243.79|241.49|5
1650786310000|2022-04-24 07:45:10|243.79|241.49|243.87|241.57|243.87|241.57|243.79|241.49|5
1650786320000|2022-04-24 07:45:20|243.88|241.58|243.88|241.58|243.89|241.59|243.87|241.57|6
1650786330000|2022-04-24 07:45:30|243.89|241.59|243.89|241.59|243.9|241.6|243.88|241.58|6
1650786340000|2022-04-24 07:45:40|243.87|241.57|243.89|241.59|243.89|241.59|243.87|241.57|2
1650786350000|2022-04-24 07:45:50|243.9|241.6|243.89|241.59|243.9|241.6|243.88|241.58|6
1650786360000|2022-04-24 07:46:00|243.88|241.58|243.88|241.58|243.88|241.58|243.87|241.57|3
1650786370000|2022-04-24 07:46:10|243.89|241.59|243.87|241.57|243.89|241.59|243.87|241.57|3
1650786380000|2022-04-24 07:46:20|243.88|241.58|243.88|241.58|243.88|241.58|243.87|241.57|3
1650786390000|2022-04-24 07:46:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650786400000|2022-04-24 07:46:40|243.86|241.56|243.87|241.57|243.88|241.58|243.86|241.56|3
1650786410000|2022-04-24 07:46:50|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|4
1650786440000|2022-04-24 07:47:20|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650786450000|2022-04-24 07:47:30|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650786460000|2022-04-24 07:47:40|243.89|241.59|243.87|241.57|243.89|241.59|243.87|241.57|2
1650786470000|2022-04-24 07:47:50|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650786490000|2022-04-24 07:48:10|243.88|241.58|243.87|241.57|243.89|241.59|243.87|241.57|3
1650786510000|2022-04-24 07:48:30|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650786530000|2022-04-24 07:48:50|243.85|241.55|243.81|241.51|243.85|241.55|243.78|241.48|4
1650786540000|2022-04-24 07:49:00|243.78|241.48|243.79|241.49|243.79|241.49|243.78|241.48|2
1650786550000|2022-04-24 07:49:10|243.78|241.48|243.65|241.35|243.78|241.48|243.65|241.35|12
1650786560000|2022-04-24 07:49:20|243.61|241.31|243.57|241.27|243.61|241.31|243.57|241.27|2
1650786570000|2022-04-24 07:49:30|243.55|241.25|243.52|241.22|243.55|241.25|243.52|241.22|4
1650786580000|2022-04-24 07:49:40|243.51|241.21|243.52|241.22|243.52|241.22|243.51|241.21|2
1650786590000|2022-04-24 07:49:50|243.51|241.21|243.52|241.22|243.52|241.22|243.51|241.21|2
1650786600000|2022-04-24 07:50:00|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650786620000|2022-04-24 07:50:20|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1650786630000|2022-04-24 07:50:30|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650786640000|2022-04-24 07:50:40|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650786660000|2022-04-24 07:51:00|243.5|241.2|243.51|241.21|243.51|241.21|243.5|241.2|2
1650786670000|2022-04-24 07:51:10|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1650786690000|2022-04-24 07:51:30|243.52|241.22|243.54|241.24|243.54|241.24|243.52|241.22|7
1650786700000|2022-04-24 07:51:40|243.55|241.25|243.53|241.23|243.57|241.27|243.44|241.14|15
1650786710000|2022-04-24 07:51:50|243.52|241.22|243.55|241.25|243.55|241.25|243.52|241.22|3
1650786720000|2022-04-24 07:52:00|243.56|241.26|243.63|241.33|243.64|241.34|243.54|241.24|7
1650786730000|2022-04-24 07:52:10|243.64|241.34|243.63|241.33|243.64|241.34|243.63|241.33|4
1650786740000|2022-04-24 07:52:20|243.62|241.32|243.59|241.29|243.62|241.32|243.59|241.29|4
1650786750000|2022-04-24 07:52:30|243.6|241.3|243.61|241.31|243.61|241.31|243.6|241.3|4
1650786780000|2022-04-24 07:53:00|243.6|241.3|243.6|241.3|243.61|241.31|243.6|241.3|5
1650786820000|2022-04-24 07:53:40|243.59|241.29|243.59|241.29|243.59|241.29|243.59|241.29|1
1650786840000|2022-04-24 07:54:00|243.62|241.32|243.78|241.48|243.78|241.48|243.62|241.32|9
1650786850000|2022-04-24 07:54:10|243.77|241.47|243.71|241.41|243.77|241.47|243.71|241.41|7
1650786870000|2022-04-24 07:54:30|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1650786880000|2022-04-24 07:54:40|243.71|241.41|243.71|241.41|243.71|241.41|243.71|241.41|1
1650786910000|2022-04-24 07:55:10|243.7|241.4|243.71|241.41|243.71|241.41|243.7|241.4|2
1650786920000|2022-04-24 07:55:20|243.72|241.42|243.71|241.41|243.72|241.42|243.65|241.35|4
1650786930000|2022-04-24 07:55:30|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1650786940000|2022-04-24 07:55:40|243.71|241.41|243.71|241.41|243.71|241.41|243.71|241.41|1
1650786950000|2022-04-24 07:55:50|243.7|241.4|243.71|241.41|243.71|241.41|243.7|241.4|2
1650786960000|2022-04-24 07:56:00|243.7|241.4|243.69|241.39|243.7|241.4|243.69|241.39|2
1650786970000|2022-04-24 07:56:10|243.71|241.41|243.71|241.41|243.71|241.41|243.71|241.41|1
1650786980000|2022-04-24 07:56:20|243.73|241.43|243.72|241.42|243.73|241.43|243.72|241.42|2
1650786990000|2022-04-24 07:56:30|243.73|241.43|243.82|241.52|243.82|241.52|243.73|241.43|3
1650787000000|2022-04-24 07:56:40|243.81|241.51|243.79|241.49|243.81|241.51|243.79|241.49|4
1650787010000|2022-04-24 07:56:50|243.78|241.48|243.72|241.42|243.78|241.48|243.72|241.42|5
1650787020000|2022-04-24 07:57:00|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|2
1650787030000|2022-04-24 07:57:10|243.73|241.43|243.7|241.4|243.73|241.43|243.7|241.4|3
1650787050000|2022-04-24 07:57:30|243.71|241.41|243.7|241.4|243.71|241.41|243.7|241.4|2
1650787070000|2022-04-24 07:57:50|243.69|241.39|243.69|241.39|243.69|241.39|243.69|241.39|1
1650787080000|2022-04-24 07:58:00|243.7|241.4|243.72|241.42|243.72|241.42|243.7|241.4|5
1650787090000|2022-04-24 07:58:10|243.71|241.41|243.71|241.41|243.72|241.42|243.71|241.41|3
1650787110000|2022-04-24 07:58:30|243.66|241.36|243.72|241.42|243.74|241.44|243.66|241.36|6
1650787130000|2022-04-24 07:58:50|243.71|241.41|243.72|241.42|243.72|241.42|243.71|241.41|2
1650787140000|2022-04-24 07:59:00|243.73|241.43|243.65|241.35|243.73|241.43|243.65|241.35|6
1650787160000|2022-04-24 07:59:20|243.64|241.34|243.73|241.43|243.73|241.43|243.64|241.34|6
1650787170000|2022-04-24 07:59:30|243.72|241.42|243.72|241.42|243.72|241.42|243.72|241.42|1
1650787190000|2022-04-24 07:59:50|243.73|241.43|243.86|241.56|243.86|241.56|243.72|241.42|13
1650787200000|2022-04-24 08:00:00|243.85|241.55|243.94|241.64|243.94|241.64|243.85|241.55|5
1650787210000|2022-04-24 08:00:10|243.93|241.63|243.92|241.62|243.95|241.65|243.92|241.62|8
1650787220000|2022-04-24 08:00:20|243.93|241.63|243.87|241.57|243.95|241.65|243.87|241.57|6
1650787230000|2022-04-24 08:00:30|243.86|241.56|243.65|241.35|243.86|241.56|243.65|241.35|6
1650787240000|2022-04-24 08:00:40|243.6|241.3|243.48|241.18|243.6|241.3|243.48|241.18|5
1650787250000|2022-04-24 08:00:50|243.45|241.15|243.44|241.14|243.45|241.15|243.44|241.14|2
1650787260000|2022-04-24 08:01:00|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1650787270000|2022-04-24 08:01:10|243.5|241.2|243.79|241.49|243.8|241.5|243.5|241.2|10
1650787280000|2022-04-24 08:01:20|243.8|241.5|243.79|241.49|243.8|241.5|243.78|241.48|5
1650787290000|2022-04-24 08:01:30|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650787300000|2022-04-24 08:01:40|243.77|241.47|243.65|241.35|243.77|241.47|243.65|241.35|8
1650787310000|2022-04-24 08:01:50|243.66|241.36|243.66|241.36|243.66|241.36|243.66|241.36|1
1650787320000|2022-04-24 08:02:00|243.64|241.34|243.65|241.35|243.65|241.35|243.64|241.34|6
1650787330000|2022-04-24 08:02:10|243.69|241.39|243.7|241.4|243.71|241.41|243.69|241.39|4
1650787340000|2022-04-24 08:02:20|243.71|241.41|243.8|241.5|243.8|241.5|243.71|241.41|3
1650787350000|2022-04-24 08:02:30|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|2
1650787360000|2022-04-24 08:02:40|243.79|241.49|243.72|241.42|243.8|241.5|243.71|241.41|4
1650787370000|2022-04-24 08:02:50|243.71|241.41|243.74|241.44|243.75|241.45|243.71|241.41|8
1650787380000|2022-04-24 08:03:00|243.75|241.45|243.75|241.45|243.75|241.45|243.75|241.45|1
1650787390000|2022-04-24 08:03:10|243.74|241.44|243.74|241.44|243.74|241.44|243.74|241.44|1
1650787400000|2022-04-24 08:03:20|243.72|241.42|243.78|241.48|243.79|241.49|243.72|241.42|5
1650787410000|2022-04-24 08:03:30|243.8|241.5|243.72|241.42|243.8|241.5|243.72|241.42|6
1650787420000|2022-04-24 08:03:40|243.73|241.43|243.73|241.43|243.73|241.43|243.73|241.43|1
1650787430000|2022-04-24 08:03:50|243.72|241.42|243.72|241.42|243.72|241.42|243.72|241.42|1
1650787440000|2022-04-24 08:04:00|243.73|241.43|243.73|241.43|243.73|241.43|243.73|241.43|1
1650787470000|2022-04-24 08:04:30|243.66|241.36|243.74|241.44|243.74|241.44|243.66|241.36|4
1650787480000|2022-04-24 08:04:40|243.79|241.49|243.82|241.52|243.82|241.52|243.78|241.48|3
1650787500000|2022-04-24 08:05:00|243.85|241.55|243.87|241.57|243.87|241.57|243.85|241.55|3
1650787510000|2022-04-24 08:05:10|243.89|241.59|243.87|241.57|243.89|241.59|243.87|241.57|2
1650787530000|2022-04-24 08:05:30|243.89|241.59|243.87|241.57|243.89|241.59|243.87|241.57|2
1650787540000|2022-04-24 08:05:40|243.88|241.58|243.81|241.51|243.89|241.59|243.8|241.5|6
1650787550000|2022-04-24 08:05:50|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650787560000|2022-04-24 08:06:00|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650787570000|2022-04-24 08:06:10|243.79|241.49|243.8|241.5|243.8|241.5|243.79|241.49|2
1650787580000|2022-04-24 08:06:20|243.81|241.51|243.8|241.5|243.81|241.51|243.8|241.5|2
1650787590000|2022-04-24 08:06:30|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650787600000|2022-04-24 08:06:40|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650787610000|2022-04-24 08:06:50|243.82|241.52|243.76|241.46|243.82|241.52|243.76|241.46|3
1650787620000|2022-04-24 08:07:00|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650787630000|2022-04-24 08:07:10|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650787640000|2022-04-24 08:07:20|243.78|241.48|243.82|241.52|243.82|241.52|243.78|241.48|4
1650787650000|2022-04-24 08:07:30|243.84|241.54|243.84|241.54|243.84|241.54|243.84|241.54|1
1650787660000|2022-04-24 08:07:40|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650787670000|2022-04-24 08:07:50|243.86|241.56|243.79|241.49|243.86|241.56|243.78|241.48|6
1650787680000|2022-04-24 08:08:00|243.78|241.48|243.79|241.49|243.8|241.5|243.78|241.48|4
1650787690000|2022-04-24 08:08:10|243.81|241.51|243.85|241.55|243.85|241.55|243.81|241.51|4
1650787710000|2022-04-24 08:08:30|243.84|241.54|243.84|241.54|243.85|241.55|243.83|241.53|9
1650787720000|2022-04-24 08:08:40|243.85|241.55|243.84|241.54|243.85|241.55|243.83|241.53|4
1650787730000|2022-04-24 08:08:50|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650787740000|2022-04-24 08:09:00|243.82|241.52|243.92|241.62|243.94|241.64|243.82|241.52|9
1650787750000|2022-04-24 08:09:10|243.91|241.61|243.91|241.61|243.93|241.63|243.91|241.61|5
1650787770000|2022-04-24 08:09:30|243.92|241.62|243.92|241.62|243.92|241.62|243.92|241.62|1
1650787780000|2022-04-24 08:09:40|243.93|241.63|244.03|241.73|244.03|241.73|243.92|241.62|6
1650787790000|2022-04-24 08:09:50|244.02|241.72|244.02|241.72|244.02|241.72|244.01|241.71|3
1650787800000|2022-04-24 08:10:00|244.18|241.88|244.27|241.97|244.27|241.97|244.18|241.88|5
1650787810000|2022-04-24 08:10:10|244.29|241.99|244.29|241.99|244.29|241.99|244.29|241.99|1
1650787820000|2022-04-24 08:10:20|244.28|241.98|244.29|241.99|244.29|241.99|244.28|241.98|4
1650787860000|2022-04-24 08:11:00|244.28|241.98|244.29|241.99|244.29|241.99|244.28|241.98|2
1650787870000|2022-04-24 08:11:10|244.33|242.03|244.35|242.05|244.35|242.05|244.33|242.03|5
1650787890000|2022-04-24 08:11:30|244.39|242.09|244.39|242.09|244.39|242.09|244.39|242.09|1
1650787910000|2022-04-24 08:11:50|244.38|242.08|244.13|241.83|244.38|242.08|244.09|241.79|10
1650787920000|2022-04-24 08:12:00|244.14|241.84|244.05|241.75|244.14|241.84|244.05|241.75|2
1650787930000|2022-04-24 08:12:10|244.06|241.76|244.06|241.76|244.06|241.76|244.06|241.76|1
1650787940000|2022-04-24 08:12:20|244.05|241.75|244.03|241.73|244.05|241.75|244.03|241.73|3
1650787950000|2022-04-24 08:12:30|244.02|241.72|244.03|241.73|244.03|241.73|244.02|241.72|2
1650787960000|2022-04-24 08:12:40|244.04|241.74|244.04|241.74|244.04|241.74|244.03|241.73|3
1650787970000|2022-04-24 08:12:50|244.03|241.73|244.03|241.73|244.03|241.73|244.03|241.73|1
1650787980000|2022-04-24 08:13:00|244.01|241.71|244|241.7|244.01|241.71|244|241.7|2
1650787990000|2022-04-24 08:13:10|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650788000000|2022-04-24 08:13:20|244|241.7|244.01|241.71|244.01|241.71|244|241.7|2
1650788010000|2022-04-24 08:13:30|244|241.7|244.01|241.71|244.02|241.72|244|241.7|9
1650788020000|2022-04-24 08:13:40|244.02|241.72|244.01|241.71|244.02|241.72|244.01|241.71|2
1650788030000|2022-04-24 08:13:50|244.02|241.72|244|241.7|244.02|241.72|244|241.7|3
1650788040000|2022-04-24 08:14:00|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650788080000|2022-04-24 08:14:40|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650788090000|2022-04-24 08:14:50|244|241.7|244.02|241.72|244.02|241.72|244|241.7|2
1650788140000|2022-04-24 08:15:40|243.96|241.66|243.95|241.65|243.98|241.68|243.93|241.63|11
1650788150000|2022-04-24 08:15:50|243.94|241.64|243.96|241.66|243.98|241.68|243.94|241.64|7
1650788160000|2022-04-24 08:16:00|243.98|241.68|243.98|241.68|243.99|241.69|243.98|241.68|9
1650788170000|2022-04-24 08:16:10|243.99|241.69|243.99|241.69|243.99|241.69|243.97|241.67|7
1650788180000|2022-04-24 08:16:20|244|241.7|243.99|241.69|244|241.7|243.99|241.69|4
1650788210000|2022-04-24 08:16:50|244|241.7|243.99|241.69|244|241.7|243.99|241.69|2
1650788220000|2022-04-24 08:17:00|243.98|241.68|243.98|241.68|243.98|241.68|243.98|241.68|1
1650788230000|2022-04-24 08:17:10|243.99|241.69|243.94|241.64|243.99|241.69|243.94|241.64|3
1650788240000|2022-04-24 08:17:20|243.93|241.63|243.94|241.64|243.94|241.64|243.93|241.63|2
1650788280000|2022-04-24 08:18:00|243.93|241.63|243.95|241.65|243.95|241.65|243.93|241.63|5
1650788290000|2022-04-24 08:18:10|243.94|241.64|243.9|241.6|243.94|241.64|243.89|241.59|4
1650788300000|2022-04-24 08:18:20|243.89|241.59|243.9|241.6|243.91|241.61|243.89|241.59|6
1650788320000|2022-04-24 08:18:40|243.85|241.55|243.85|241.55|243.85|241.55|243.85|241.55|1
1650788330000|2022-04-24 08:18:50|243.86|241.56|243.73|241.43|243.86|241.56|243.73|241.43|8
1650788340000|2022-04-24 08:19:00|243.71|241.41|243.72|241.42|243.72|241.42|243.7|241.4|3
1650788350000|2022-04-24 08:19:10|243.73|241.43|243.8|241.5|243.8|241.5|243.73|241.43|9
1650788360000|2022-04-24 08:19:20|243.79|241.49|244.2|241.9|244.25|241.95|243.77|241.47|13
1650788370000|2022-04-24 08:19:30|244.22|241.92|244.37|242.07|244.46|242.16|244.22|241.92|12
1650788380000|2022-04-24 08:19:40|244.39|242.09|244.39|242.09|244.4|242.1|244.39|242.09|3
1650788400000|2022-04-24 08:20:00|244.4|242.1|244.42|242.12|244.44|242.14|244.4|242.1|6
1650788410000|2022-04-24 08:20:10|244.43|242.13|244.51|242.21|244.51|242.21|244.42|242.12|6
1650788440000|2022-04-24 08:20:40|244.5|242.2|244.54|242.24|244.54|242.24|244.5|242.2|4
1650788450000|2022-04-24 08:20:50|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650788460000|2022-04-24 08:21:00|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650788490000|2022-04-24 08:21:30|244.53|242.23|244.52|242.22|244.54|242.24|244.52|242.22|3
1650788550000|2022-04-24 08:22:30|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650788580000|2022-04-24 08:23:00|244.52|242.22|244.52|242.22|244.52|242.22|244.52|242.22|1
1650788590000|2022-04-24 08:23:10|244.46|242.16|244.53|242.23|244.53|242.23|244.46|242.16|2
1650788600000|2022-04-24 08:23:20|244.54|242.24|244.54|242.24|244.54|242.24|244.54|242.24|1
1650788630000|2022-04-24 08:23:50|244.55|242.25|244.55|242.25|244.55|242.25|244.55|242.25|1
1650788680000|2022-04-24 08:24:40|244.54|242.24|244.54|242.24|244.55|242.25|244.54|242.24|3
1650788690000|2022-04-24 08:24:50|244.53|242.23|244.86|242.56|244.86|242.56|244.53|242.23|17
1650788700000|2022-04-24 08:25:00|244.89|242.59|244.89|242.59|244.89|242.59|244.86|242.56|4
1650788710000|2022-04-24 08:25:10|244.87|242.57|244.77|242.47|244.87|242.57|244.77|242.47|10
1650788720000|2022-04-24 08:25:20|244.78|242.48|244.84|242.54|244.85|242.55|244.77|242.47|8
1650788730000|2022-04-24 08:25:30|244.83|242.53|244.88|242.58|244.88|242.58|244.83|242.53|6
1650788740000|2022-04-24 08:25:40|244.9|242.6|244.91|242.61|244.91|242.61|244.9|242.6|2
1650788750000|2022-04-24 08:25:50|244.94|242.64|244.97|242.67|244.97|242.67|244.94|242.64|2
1650788760000|2022-04-24 08:26:00|245.29|242.99|245.5|243.2|245.5|243.2|245.28|242.98|16
1650788770000|2022-04-24 08:26:10|245.52|243.22|245.56|243.26|245.56|243.26|245.51|243.21|4
1650788780000|2022-04-24 08:26:20|245.55|243.25|245.53|243.23|245.55|243.25|245.47|243.17|3
1650788790000|2022-04-24 08:26:30|245.52|243.22|245.37|243.07|245.52|243.22|245.37|243.07|2
1650788800000|2022-04-24 08:26:40|245.36|243.06|245.57|243.27|245.58|243.28|245.04|242.74|23
1650788810000|2022-04-24 08:26:50|245.59|243.29|245.58|243.28|245.59|243.29|245.55|243.25|7
1650788820000|2022-04-24 08:27:00|245.59|243.29|245.83|243.53|245.83|243.53|245.58|243.28|16
1650788830000|2022-04-24 08:27:10|245.84|243.54|245.75|243.45|245.84|243.54|245.73|243.43|21
1650788840000|2022-04-24 08:27:20|245.76|243.46|245.62|243.32|245.76|243.46|245.61|243.31|11
1650788850000|2022-04-24 08:27:30|245.61|243.31|245.37|243.07|245.61|243.31|245.36|243.06|18
1650788860000|2022-04-24 08:27:40|245.36|243.06|245.26|242.96|245.36|243.06|245.26|242.96|4
1650788870000|2022-04-24 08:27:50|245.27|242.97|245.27|242.97|245.27|242.97|245.26|242.96|5
1650788880000|2022-04-24 08:28:00|245.26|242.96|245.3|243|245.3|243|245.26|242.96|11
1650788890000|2022-04-24 08:28:10|245.31|243.01|245.32|243.02|245.32|243.02|245.31|243.01|2
1650788900000|2022-04-24 08:28:20|245.34|243.04|245.32|243.02|245.35|243.05|245.32|243.02|7
1650788910000|2022-04-24 08:28:30|245.33|243.03|245.26|242.96|245.33|243.03|245.25|242.95|8
1650788920000|2022-04-24 08:28:40|245.25|242.95|245.26|242.96|245.26|242.96|245.25|242.95|2
1650788930000|2022-04-24 08:28:50|245.11|242.81|244.98|242.68|245.11|242.81|244.98|242.68|6
1650788940000|2022-04-24 08:29:00|245|242.7|244.91|242.61|245|242.7|244.91|242.61|6
1650788950000|2022-04-24 08:29:10|244.92|242.62|244.92|242.62|244.93|242.63|244.91|242.61|5
1650788960000|2022-04-24 08:29:20|244.91|242.61|244.92|242.62|244.92|242.62|244.91|242.61|2
1650788970000|2022-04-24 08:29:30|244.91|242.61|244.88|242.58|244.92|242.62|244.88|242.58|6
1650788980000|2022-04-24 08:29:40|244.86|242.56|244.8|242.5|244.86|242.56|244.8|242.5|4
1650788990000|2022-04-24 08:29:50|244.79|242.49|244.69|242.39|244.79|242.49|244.69|242.39|7
1650789000000|2022-04-24 08:30:00|244.68|242.38|244.47|242.17|244.68|242.38|244.45|242.15|19
1650789010000|2022-04-24 08:30:10|244.45|242.15|244.49|242.19|244.49|242.19|244.32|242.02|17
1650789020000|2022-04-24 08:30:20|244.48|242.18|244.21|241.91|244.51|242.21|244.21|241.91|14
1650789030000|2022-04-24 08:30:30|244.18|241.88|244.28|241.98|244.4|242.1|244.07|241.77|26
1650789040000|2022-04-24 08:30:40|244.27|241.97|243.95|241.65|244.27|241.97|243.95|241.65|7
1650789050000|2022-04-24 08:30:50|243.94|241.64|243.92|241.62|243.97|241.67|243.92|241.62|3
1650789060000|2022-04-24 08:31:00|243.91|241.61|243.95|241.65|243.95|241.65|243.91|241.61|3
1650789070000|2022-04-24 08:31:10|243.94|241.64|243.93|241.63|243.94|241.64|243.93|241.63|8
1650789080000|2022-04-24 08:31:20|243.94|241.64|243.91|241.61|243.94|241.64|243.91|241.61|5
1650789090000|2022-04-24 08:31:30|243.92|241.62|243.92|241.62|243.92|241.62|243.92|241.62|1
1650789110000|2022-04-24 08:31:50|243.91|241.61|243.91|241.61|243.92|241.62|243.91|241.61|3
1650789120000|2022-04-24 08:32:00|243.9|241.6|243.91|241.61|243.91|241.61|243.9|241.6|2
1650789130000|2022-04-24 08:32:10|243.92|241.62|243.87|241.57|243.92|241.62|243.87|241.57|5
1650789140000|2022-04-24 08:32:20|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650789150000|2022-04-24 08:32:30|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650789170000|2022-04-24 08:32:50|243.82|241.52|243.75|241.45|243.82|241.52|243.75|241.45|3
1650789180000|2022-04-24 08:33:00|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650789190000|2022-04-24 08:33:10|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650789200000|2022-04-24 08:33:20|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650789210000|2022-04-24 08:33:30|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650789220000|2022-04-24 08:33:40|243.78|241.48|243.73|241.43|243.78|241.48|243.72|241.42|3
1650789230000|2022-04-24 08:33:50|243.72|241.42|243.72|241.42|243.73|241.43|243.72|241.42|5
1650789240000|2022-04-24 08:34:00|243.7|241.4|243.7|241.4|243.7|241.4|243.7|241.4|1
1650789250000|2022-04-24 08:34:10|243.68|241.38|243.63|241.33|243.68|241.38|243.63|241.33|3
1650789270000|2022-04-24 08:34:30|243.64|241.34|243.64|241.34|243.64|241.34|243.64|241.34|1
1650789280000|2022-04-24 08:34:40|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1650789320000|2022-04-24 08:35:20|243.62|241.32|243.62|241.32|243.62|241.32|243.62|241.32|1
1650789390000|2022-04-24 08:36:30|243.61|241.31|243.62|241.32|243.62|241.32|243.61|241.31|2
1650789400000|2022-04-24 08:36:40|243.6|241.3|243.6|241.3|243.6|241.3|243.6|241.3|1
1650789410000|2022-04-24 08:36:50|243.62|241.32|243.6|241.3|243.62|241.32|243.6|241.3|6
1650789420000|2022-04-24 08:37:00|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|8
1650789430000|2022-04-24 08:37:10|243.61|241.31|243.51|241.21|243.61|241.31|243.49|241.19|11
1650789440000|2022-04-24 08:37:20|243.5|241.2|243.54|241.24|243.54|241.24|243.5|241.2|2
1650789450000|2022-04-24 08:37:30|243.53|241.23|243.53|241.23|243.54|241.24|243.53|241.23|3
1650789460000|2022-04-24 08:37:40|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650789470000|2022-04-24 08:37:50|243.51|241.21|243.51|241.21|243.52|241.22|243.51|241.21|9
1650789480000|2022-04-24 08:38:00|243.52|241.22|243.59|241.29|243.59|241.29|243.51|241.21|10
1650789500000|2022-04-24 08:38:20|243.58|241.28|243.66|241.36|243.66|241.36|243.58|241.28|5
1650789510000|2022-04-24 08:38:30|243.67|241.37|243.67|241.37|243.67|241.37|243.67|241.37|1
1650789520000|2022-04-24 08:38:40|243.66|241.36|243.66|241.36|243.66|241.36|243.66|241.36|1
1650789530000|2022-04-24 08:38:50|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650789540000|2022-04-24 08:39:00|243.64|241.34|243.66|241.36|243.66|241.36|243.62|241.32|5
1650789550000|2022-04-24 08:39:10|243.67|241.37|243.61|241.31|243.67|241.37|243.6|241.3|5
1650789560000|2022-04-24 08:39:20|243.62|241.32|243.79|241.49|243.8|241.5|243.61|241.31|13
1650789570000|2022-04-24 08:39:30|243.78|241.48|243.77|241.47|243.79|241.49|243.77|241.47|4
1650789580000|2022-04-24 08:39:40|243.78|241.48|243.84|241.54|243.85|241.55|243.77|241.47|5
1650789590000|2022-04-24 08:39:50|243.85|241.55|243.85|241.55|243.86|241.56|243.85|241.55|5
1650789600000|2022-04-24 08:40:00|243.86|241.56|243.86|241.56|243.86|241.56|243.86|241.56|1
1650789620000|2022-04-24 08:40:20|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650789630000|2022-04-24 08:40:30|243.89|241.59|243.89|241.59|243.9|241.6|243.89|241.59|3
1650789650000|2022-04-24 08:40:50|243.86|241.56|243.89|241.59|243.89|241.59|243.86|241.56|3
1650789660000|2022-04-24 08:41:00|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650789670000|2022-04-24 08:41:10|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650789680000|2022-04-24 08:41:20|243.9|241.6|243.9|241.6|243.9|241.6|243.89|241.59|3
1650789690000|2022-04-24 08:41:30|243.87|241.57|243.9|241.6|243.9|241.6|243.87|241.57|3
1650789720000|2022-04-24 08:42:00|243.89|241.59|243.9|241.6|243.9|241.6|243.89|241.59|2
1650789730000|2022-04-24 08:42:10|243.89|241.59|243.85|241.55|243.89|241.59|243.84|241.54|3
1650789750000|2022-04-24 08:42:30|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|2
1650789760000|2022-04-24 08:42:40|243.86|241.56|243.85|241.55|243.86|241.56|243.85|241.55|2
1650789770000|2022-04-24 08:42:50|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|2
1650789800000|2022-04-24 08:43:20|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650789870000|2022-04-24 08:44:30|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650789880000|2022-04-24 08:44:40|243.83|241.53|243.81|241.51|243.83|241.53|243.81|241.51|4
1650789890000|2022-04-24 08:44:50|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650789900000|2022-04-24 08:45:00|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650789910000|2022-04-24 08:45:10|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|4
1650789920000|2022-04-24 08:45:20|243.82|241.52|243.83|241.53|243.83|241.53|243.81|241.51|3
1650789930000|2022-04-24 08:45:30|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|4
1650789940000|2022-04-24 08:45:40|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|2
1650789950000|2022-04-24 08:45:50|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650789970000|2022-04-24 08:46:10|243.81|241.51|243.82|241.52|243.82|241.52|243.81|241.51|2
1650789980000|2022-04-24 08:46:20|243.81|241.51|243.81|241.51|243.82|241.52|243.81|241.51|3
1650789990000|2022-04-24 08:46:30|243.82|241.52|243.88|241.58|243.88|241.58|243.82|241.52|7
1650790000000|2022-04-24 08:46:40|243.86|241.56|243.88|241.58|243.88|241.58|243.86|241.56|2
1650790010000|2022-04-24 08:46:50|243.86|241.56|243.88|241.58|243.88|241.58|243.86|241.56|4
1650790020000|2022-04-24 08:47:00|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650790050000|2022-04-24 08:47:30|243.87|241.57|243.83|241.53|243.87|241.57|243.82|241.52|4
1650790070000|2022-04-24 08:47:50|243.82|241.52|243.86|241.56|243.87|241.57|243.82|241.52|3
1650790080000|2022-04-24 08:48:00|243.9|241.6|243.97|241.67|243.97|241.67|243.9|241.6|9
1650790090000|2022-04-24 08:48:10|243.96|241.66|243.96|241.66|243.97|241.67|243.96|241.66|3
1650790100000|2022-04-24 08:48:20|243.97|241.67|243.96|241.66|243.97|241.67|243.96|241.66|2
1650790110000|2022-04-24 08:48:30|243.98|241.68|243.98|241.68|243.98|241.68|243.98|241.68|1
1650790120000|2022-04-24 08:48:40|243.97|241.67|243.98|241.68|243.98|241.68|243.97|241.67|2
1650790130000|2022-04-24 08:48:50|243.97|241.67|243.93|241.63|243.97|241.67|243.91|241.61|7
1650790140000|2022-04-24 08:49:00|243.88|241.58|243.88|241.58|243.88|241.58|243.88|241.58|1
1650790150000|2022-04-24 08:49:10|243.89|241.59|243.84|241.54|243.89|241.59|243.84|241.54|6
1650790160000|2022-04-24 08:49:20|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650790170000|2022-04-24 08:49:30|243.82|241.52|243.82|241.52|243.83|241.53|243.82|241.52|3
1650790180000|2022-04-24 08:49:40|243.81|241.51|243.82|241.52|243.82|241.52|243.81|241.51|2
1650790190000|2022-04-24 08:49:50|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650790200000|2022-04-24 08:50:00|243.82|241.52|243.81|241.51|243.83|241.53|243.81|241.51|8
1650790220000|2022-04-24 08:50:20|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650790230000|2022-04-24 08:50:30|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650790250000|2022-04-24 08:50:50|243.8|241.5|243.8|241.5|243.8|241.5|243.8|241.5|1
1650790270000|2022-04-24 08:51:10|243.79|241.49|243.79|241.49|243.79|241.49|243.79|241.49|1
1650790320000|2022-04-24 08:52:00|243.78|241.48|243.78|241.48|243.78|241.48|243.78|241.48|1
1650790330000|2022-04-24 08:52:10|243.79|241.49|243.78|241.48|243.79|241.49|243.78|241.48|2
1650790340000|2022-04-24 08:52:20|243.79|241.49|243.78|241.48|243.79|241.49|243.78|241.48|2
1650790350000|2022-04-24 08:52:30|243.79|241.49|243.79|241.49|243.79|241.49|243.78|241.48|3
1650790360000|2022-04-24 08:52:40|243.8|241.5|243.7|241.4|243.8|241.5|243.7|241.4|3
1650790370000|2022-04-24 08:52:50|243.73|241.43|243.65|241.35|243.73|241.43|243.65|241.35|3
1650790380000|2022-04-24 08:53:00|243.64|241.34|243.53|241.23|243.64|241.34|243.53|241.23|7
1650790390000|2022-04-24 08:53:10|243.52|241.22|243.4|241.1|243.52|241.22|243.4|241.1|6
1650790400000|2022-04-24 08:53:20|243.39|241.09|243.37|241.07|243.39|241.09|243.37|241.07|2
1650790410000|2022-04-24 08:53:30|243.4|241.1|243.41|241.11|243.41|241.11|243.4|241.1|2
1650790420000|2022-04-24 08:53:40|243.4|241.1|243.4|241.1|243.41|241.11|243.4|241.1|5
1650790430000|2022-04-24 08:53:50|243.35|241.05|243.32|241.02|243.35|241.05|243.31|241.01|4
1650790440000|2022-04-24 08:54:00|243.31|241.01|243.31|241.01|243.31|241.01|243.31|241.01|1
1650790450000|2022-04-24 08:54:10|243.3|241|243.28|240.98|243.3|241|243.27|240.97|3
1650790460000|2022-04-24 08:54:20|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650790490000|2022-04-24 08:54:50|243.28|240.98|243.32|241.02|243.32|241.02|243.28|240.98|4
1650790500000|2022-04-24 08:55:00|243.33|241.03|243.33|241.03|243.34|241.04|243.32|241.02|5
1650790510000|2022-04-24 08:55:10|243.35|241.05|243.34|241.04|243.35|241.05|243.34|241.04|4
1650790520000|2022-04-24 08:55:20|243.33|241.03|243.33|241.03|243.33|241.03|243.33|241.03|1
1650790540000|2022-04-24 08:55:40|243.32|241.02|243.34|241.04|243.35|241.05|243.32|241.02|5
1650790560000|2022-04-24 08:56:00|243.35|241.05|243.39|241.09|243.39|241.09|243.35|241.05|2
1650790570000|2022-04-24 08:56:10|243.4|241.1|243.45|241.15|243.45|241.15|243.4|241.1|3
1650790590000|2022-04-24 08:56:30|243.46|241.16|243.46|241.16|243.46|241.16|243.45|241.15|3
1650790600000|2022-04-24 08:56:40|243.47|241.17|243.42|241.12|243.47|241.17|243.42|241.12|3
1650790610000|2022-04-24 08:56:50|243.46|241.16|243.47|241.17|243.47|241.17|243.46|241.16|2
1650790620000|2022-04-24 08:57:00|243.45|241.15|243.44|241.14|243.45|241.15|243.44|241.14|2
1650790630000|2022-04-24 08:57:10|243.43|241.13|243.42|241.12|243.43|241.13|243.42|241.12|2
1650790660000|2022-04-24 08:57:40|243.43|241.13|243.29|240.99|243.43|241.13|243.28|240.98|9
1650790670000|2022-04-24 08:57:50|243.28|240.98|243.26|240.96|243.29|240.99|243.26|240.96|4
1650790680000|2022-04-24 08:58:00|243.25|240.95|243.25|240.95|243.25|240.95|243.25|240.95|1
1650790690000|2022-04-24 08:58:10|243.24|240.94|243.02|240.72|243.25|240.95|243.01|240.71|9
1650790700000|2022-04-24 08:58:20|243.01|240.71|242.82|240.52|243.01|240.71|242.82|240.52|9
1650790710000|2022-04-24 08:58:30|242.83|240.53|242.9|240.6|242.9|240.6|242.82|240.52|4
1650790720000|2022-04-24 08:58:40|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1650790730000|2022-04-24 08:58:50|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650790740000|2022-04-24 08:59:00|242.93|240.63|242.94|240.64|242.94|240.64|242.93|240.63|2
1650790750000|2022-04-24 08:59:10|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650790760000|2022-04-24 08:59:20|242.95|240.65|242.94|240.64|242.95|240.65|242.94|240.64|2
1650790770000|2022-04-24 08:59:30|242.95|240.65|242.95|240.65|242.95|240.65|242.94|240.64|3
1650790780000|2022-04-24 08:59:40|242.94|240.64|242.95|240.65|242.95|240.65|242.9|240.6|6
1650790790000|2022-04-24 08:59:50|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650790800000|2022-04-24 09:00:00|242.94|240.64|242.87|240.57|242.94|240.64|242.84|240.54|13
1650790810000|2022-04-24 09:00:10|242.88|240.58|242.81|240.51|242.88|240.58|242.81|240.51|7
1650790820000|2022-04-24 09:00:20|242.8|240.5|242.87|240.57|242.87|240.57|242.8|240.5|5
1650790830000|2022-04-24 09:00:30|242.88|240.58|242.89|240.59|242.89|240.59|242.88|240.58|4
1650790840000|2022-04-24 09:00:40|242.88|240.58|242.94|240.64|242.95|240.65|242.88|240.58|9
1650790850000|2022-04-24 09:00:50|242.92|240.62|242.9|240.6|242.95|240.65|242.9|240.6|5
1650790860000|2022-04-24 09:01:00|242.92|240.62|242.95|240.65|242.95|240.65|242.91|240.61|6
1650790870000|2022-04-24 09:01:10|243.02|240.72|243.24|240.94|243.24|240.94|243.02|240.72|4
1650790880000|2022-04-24 09:01:20|243.27|240.97|243.28|240.98|243.28|240.98|243.27|240.97|2
1650790890000|2022-04-24 09:01:30|243.3|241|243.32|241.02|243.32|241.02|243.3|241|4
1650790900000|2022-04-24 09:01:40|243.31|241.01|243.32|241.02|243.32|241.02|243.31|241.01|4
1650790910000|2022-04-24 09:01:50|243.31|241.01|243.32|241.02|243.32|241.02|243.31|241.01|4
1650790920000|2022-04-24 09:02:00|243.3|241|243.32|241.02|243.32|241.02|243.3|241|4
1650790930000|2022-04-24 09:02:10|243.3|241|243.34|241.04|243.34|241.04|243.3|241|2
1650790940000|2022-04-24 09:02:20|243.3|241|243.32|241.02|243.34|241.04|243.3|241|4
1650790950000|2022-04-24 09:02:30|243.3|241|243.32|241.02|243.32|241.02|243.3|241|4
1650790960000|2022-04-24 09:02:40|243.3|241|243.34|241.04|243.34|241.04|243.3|241|4
1650790970000|2022-04-24 09:02:50|243.32|241.02|243.3|241|243.34|241.04|243.3|241|4
1650791000000|2022-04-24 09:03:20|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1650791010000|2022-04-24 09:03:30|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1650791020000|2022-04-24 09:03:40|243.28|240.98|243.23|240.93|243.29|240.99|243.23|240.93|6
1650791030000|2022-04-24 09:03:50|243.22|240.92|243|240.7|243.22|240.92|243|240.7|6
1650791040000|2022-04-24 09:04:00|242.96|240.66|242.83|240.53|242.96|240.66|242.83|240.53|12
1650791050000|2022-04-24 09:04:10|242.84|240.54|242.75|240.45|242.84|240.54|242.75|240.45|5
1650791060000|2022-04-24 09:04:20|242.74|240.44|242.71|240.41|242.74|240.44|242.65|240.35|10
1650791080000|2022-04-24 09:04:40|242.7|240.4|242.64|240.34|242.71|240.41|242.64|240.34|7
1650791090000|2022-04-24 09:04:50|242.6|240.3|242.47|240.17|242.6|240.3|242.46|240.16|9
1650791100000|2022-04-24 09:05:00|242.46|240.16|242.36|240.06|242.46|240.16|242.33|240.03|12
1650791110000|2022-04-24 09:05:10|242.35|240.05|242.36|240.06|242.38|240.08|242.35|240.05|3
1650791120000|2022-04-24 09:05:20|242.33|240.03|242.28|239.98|242.33|240.03|242.28|239.98|4
1650791130000|2022-04-24 09:05:30|242.33|240.03|242.26|239.96|242.33|240.03|242.26|239.96|2
1650791140000|2022-04-24 09:05:40|242.27|239.97|242.34|240.04|242.34|240.04|242.26|239.96|7
1650791150000|2022-04-24 09:05:50|242.35|240.05|242.42|240.12|242.46|240.16|242.35|240.05|10
1650791160000|2022-04-24 09:06:00|242.43|240.13|242.45|240.15|242.45|240.15|242.43|240.13|3
1650791170000|2022-04-24 09:06:10|242.44|240.14|242.5|240.2|242.5|240.2|242.44|240.14|7
1650791180000|2022-04-24 09:06:20|242.49|240.19|242.43|240.13|242.49|240.19|242.43|240.13|5
1650791190000|2022-04-24 09:06:30|242.41|240.11|242.41|240.11|242.41|240.11|242.41|240.11|1
1650791210000|2022-04-24 09:06:50|242.4|240.1|242.55|240.25|242.56|240.26|242.4|240.1|12
1650791220000|2022-04-24 09:07:00|242.6|240.3|242.53|240.23|242.6|240.3|242.53|240.23|6
1650791230000|2022-04-24 09:07:10|242.52|240.22|242.53|240.23|242.53|240.23|242.52|240.22|2
1650791240000|2022-04-24 09:07:20|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1650791250000|2022-04-24 09:07:30|242.49|240.19|242.48|240.18|242.49|240.19|242.47|240.17|4
1650791260000|2022-04-24 09:07:40|242.47|240.17|242.48|240.18|242.48|240.18|242.47|240.17|2
1650791280000|2022-04-24 09:08:00|242.5|240.2|242.67|240.37|242.67|240.37|242.49|240.19|7
1650791290000|2022-04-24 09:08:10|242.69|240.39|242.83|240.53|242.83|240.53|242.69|240.39|5
1650791300000|2022-04-24 09:08:20|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650791310000|2022-04-24 09:08:30|242.83|240.53|242.81|240.51|242.83|240.53|242.81|240.51|2
1650791320000|2022-04-24 09:08:40|242.82|240.52|242.91|240.61|242.91|240.61|242.82|240.52|5
1650791330000|2022-04-24 09:08:50|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650791340000|2022-04-24 09:09:00|242.92|240.62|242.94|240.64|242.94|240.64|242.92|240.62|2
1650791350000|2022-04-24 09:09:10|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650791360000|2022-04-24 09:09:20|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650791370000|2022-04-24 09:09:30|242.93|240.63|243.29|240.99|243.29|240.99|242.93|240.63|8
1650791380000|2022-04-24 09:09:40|243.28|240.98|243.28|240.98|243.28|240.98|243.28|240.98|1
1650791390000|2022-04-24 09:09:50|243.29|240.99|243.29|240.99|243.29|240.99|243.29|240.99|1
1650791400000|2022-04-24 09:10:00|243.3|241|243.44|241.14|243.44|241.14|243.3|241|6
1650791410000|2022-04-24 09:10:10|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650791430000|2022-04-24 09:10:30|243.45|241.15|243.49|241.19|243.5|241.2|243.45|241.15|4
1650791450000|2022-04-24 09:10:50|243.5|241.2|243.53|241.23|243.53|241.23|243.5|241.2|3
1650791460000|2022-04-24 09:11:00|243.54|241.24|243.61|241.31|243.61|241.31|243.54|241.24|6
1650791470000|2022-04-24 09:11:10|243.63|241.33|243.69|241.39|243.69|241.39|243.63|241.33|5
1650791480000|2022-04-24 09:11:20|243.68|241.38|243.72|241.42|243.73|241.43|243.68|241.38|6
1650791500000|2022-04-24 09:11:40|243.71|241.41|243.64|241.34|243.71|241.41|243.64|241.34|4
1650791510000|2022-04-24 09:11:50|243.65|241.35|243.63|241.33|243.65|241.35|243.63|241.33|5
1650791520000|2022-04-24 09:12:00|243.62|241.32|243.64|241.34|243.64|241.34|243.62|241.32|5
1650791530000|2022-04-24 09:12:10|243.65|241.35|243.6|241.3|243.65|241.35|243.58|241.28|12
1650791540000|2022-04-24 09:12:20|243.59|241.29|243.64|241.34|243.65|241.35|243.59|241.29|3
1650791550000|2022-04-24 09:12:30|243.63|241.33|243.65|241.35|243.65|241.35|243.63|241.33|2
1650791560000|2022-04-24 09:12:40|243.64|241.34|243.64|241.34|243.64|241.34|243.64|241.34|1
1650791570000|2022-04-24 09:12:50|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650791580000|2022-04-24 09:13:00|243.64|241.34|243.72|241.42|243.75|241.45|243.64|241.34|7
1650791590000|2022-04-24 09:13:10|243.73|241.43|243.74|241.44|243.78|241.48|243.73|241.43|6
1650791600000|2022-04-24 09:13:20|243.73|241.43|243.72|241.42|243.73|241.43|243.72|241.42|2
1650791610000|2022-04-24 09:13:30|243.73|241.43|243.66|241.36|243.73|241.43|243.66|241.36|3
1650791620000|2022-04-24 09:13:40|243.62|241.32|243.55|241.25|243.63|241.33|243.55|241.25|10
1650791630000|2022-04-24 09:13:50|243.52|241.22|243.49|241.19|243.52|241.22|243.49|241.19|3
1650791640000|2022-04-24 09:14:00|243.46|241.16|243.47|241.17|243.47|241.17|243.46|241.16|2
1650791650000|2022-04-24 09:14:10|243.48|241.18|243.48|241.18|243.48|241.18|243.47|241.17|3
1650791660000|2022-04-24 09:14:20|243.47|241.17|243.47|241.17|243.48|241.18|243.46|241.16|5
1650791680000|2022-04-24 09:14:40|243.48|241.18|243.47|241.17|243.48|241.18|243.47|241.17|2
1650791690000|2022-04-24 09:14:50|243.48|241.18|243.48|241.18|243.48|241.18|243.45|241.15|3
1650791700000|2022-04-24 09:15:00|243.47|241.17|243.5|241.2|243.51|241.21|243.46|241.16|11
1650791710000|2022-04-24 09:15:10|243.51|241.21|243.46|241.16|243.51|241.21|243.46|241.16|2
1650791720000|2022-04-24 09:15:20|243.45|241.15|243.4|241.1|243.45|241.15|243.4|241.1|5
1650791730000|2022-04-24 09:15:30|243.39|241.09|243.4|241.1|243.4|241.1|243.37|241.07|5
1650791740000|2022-04-24 09:15:40|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650791760000|2022-04-24 09:16:00|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|2
1650791780000|2022-04-24 09:16:20|243.4|241.1|243.47|241.17|243.47|241.17|243.4|241.1|8
1650791790000|2022-04-24 09:16:30|243.48|241.18|243.5|241.2|243.51|241.21|243.48|241.18|7
1650791800000|2022-04-24 09:16:40|243.51|241.21|243.51|241.21|243.51|241.21|243.5|241.2|3
1650791810000|2022-04-24 09:16:50|243.5|241.2|243.57|241.27|243.57|241.27|243.5|241.2|8
1650791820000|2022-04-24 09:17:00|243.58|241.28|243.62|241.32|243.64|241.34|243.58|241.28|6
1650791830000|2022-04-24 09:17:10|243.64|241.34|243.65|241.35|243.65|241.35|243.64|241.34|4
1650791840000|2022-04-24 09:17:20|243.67|241.37|243.67|241.37|243.67|241.37|243.66|241.36|3
1650791850000|2022-04-24 09:17:30|243.68|241.38|243.68|241.38|243.68|241.38|243.68|241.38|1
1650791860000|2022-04-24 09:17:40|243.67|241.37|243.68|241.38|243.68|241.38|243.67|241.37|2
1650791870000|2022-04-24 09:17:50|243.74|241.44|243.74|241.44|243.74|241.44|243.74|241.44|1
1650791880000|2022-04-24 09:18:00|243.71|241.41|243.74|241.44|243.74|241.44|243.71|241.41|2
1650791890000|2022-04-24 09:18:10|243.73|241.43|243.66|241.36|243.73|241.43|243.62|241.32|13
1650791900000|2022-04-24 09:18:20|243.67|241.37|243.71|241.41|243.71|241.41|243.63|241.33|17
1650791910000|2022-04-24 09:18:30|243.7|241.4|243.73|241.43|243.74|241.44|243.7|241.4|8
1650791920000|2022-04-24 09:18:40|243.72|241.42|243.72|241.42|243.72|241.42|243.72|241.42|1
1650791930000|2022-04-24 09:18:50|243.71|241.41|243.65|241.35|243.71|241.41|243.65|241.35|6
1650791940000|2022-04-24 09:19:00|243.63|241.33|243.63|241.33|243.63|241.33|243.63|241.33|1
1650791950000|2022-04-24 09:19:10|243.64|241.34|243.63|241.33|243.64|241.34|243.63|241.33|2
1650791960000|2022-04-24 09:19:20|243.59|241.29|243.59|241.29|243.59|241.29|243.57|241.27|4
1650791970000|2022-04-24 09:19:30|243.58|241.28|243.53|241.23|243.59|241.29|243.53|241.23|4
1650791990000|2022-04-24 09:19:50|243.54|241.24|243.48|241.18|243.54|241.24|243.48|241.18|8
1650792000000|2022-04-24 09:20:00|243.47|241.17|243.47|241.17|243.47|241.17|243.47|241.17|1
1650792010000|2022-04-24 09:20:10|243.43|241.13|243.47|241.17|243.47|241.17|243.43|241.13|2
1650792020000|2022-04-24 09:20:20|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650792030000|2022-04-24 09:20:30|243.47|241.17|243.45|241.15|243.47|241.17|243.45|241.15|5
1650792040000|2022-04-24 09:20:40|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650792060000|2022-04-24 09:21:00|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650792070000|2022-04-24 09:21:10|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1650792080000|2022-04-24 09:21:20|243.45|241.15|243.46|241.16|243.46|241.16|243.45|241.15|2
1650792100000|2022-04-24 09:21:40|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650792110000|2022-04-24 09:21:50|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650792140000|2022-04-24 09:22:20|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650792150000|2022-04-24 09:22:30|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650792160000|2022-04-24 09:22:40|243.45|241.15|243.47|241.17|243.47|241.17|243.45|241.15|3
1650792190000|2022-04-24 09:23:10|243.46|241.16|243.42|241.12|243.46|241.16|243.42|241.12|4
1650792200000|2022-04-24 09:23:20|243.46|241.16|243.41|241.11|243.46|241.16|243.41|241.11|5
1650792210000|2022-04-24 09:23:30|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650792220000|2022-04-24 09:23:40|243.39|241.09|243.39|241.09|243.39|241.09|243.37|241.07|5
1650792230000|2022-04-24 09:23:50|243.38|241.08|243.39|241.09|243.4|241.1|243.38|241.08|4
1650792240000|2022-04-24 09:24:00|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650792260000|2022-04-24 09:24:20|243.41|241.11|243.4|241.1|243.41|241.11|243.4|241.1|2
1650792280000|2022-04-24 09:24:40|243.41|241.11|243.41|241.11|243.41|241.11|243.4|241.1|3
1650792310000|2022-04-24 09:25:10|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650792330000|2022-04-24 09:25:30|243.41|241.11|243.4|241.1|243.41|241.11|243.4|241.1|2
1650792340000|2022-04-24 09:25:40|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650792360000|2022-04-24 09:26:00|243.4|241.1|243.41|241.11|243.41|241.11|243.4|241.1|2
1650792370000|2022-04-24 09:26:10|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1650792380000|2022-04-24 09:26:20|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650792390000|2022-04-24 09:26:30|243.42|241.12|243.38|241.08|243.42|241.12|243.38|241.08|6
1650792400000|2022-04-24 09:26:40|243.3|241|243.28|240.98|243.3|241|243.27|240.97|5
1650792420000|2022-04-24 09:27:00|243.3|241|243.29|240.99|243.3|241|243.29|240.99|2
1650792430000|2022-04-24 09:27:10|243.33|241.03|243.42|241.12|243.45|241.15|243.33|241.03|10
1650792450000|2022-04-24 09:27:30|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650792460000|2022-04-24 09:27:40|243.43|241.13|243.43|241.13|243.43|241.13|243.41|241.11|19
1650792470000|2022-04-24 09:27:50|243.42|241.12|243.42|241.12|243.43|241.13|243.41|241.11|4
1650792480000|2022-04-24 09:28:00|243.41|241.11|243.41|241.11|243.41|241.11|243.41|241.11|1
1650792490000|2022-04-24 09:28:10|243.4|241.1|243.41|241.11|243.41|241.11|243.4|241.1|10
1650792500000|2022-04-24 09:28:20|243.4|241.1|243.42|241.12|243.43|241.13|243.4|241.1|5
1650792510000|2022-04-24 09:28:30|243.41|241.11|243.4|241.1|243.41|241.11|243.4|241.1|2
1650792520000|2022-04-24 09:28:40|243.39|241.09|243.39|241.09|243.39|241.09|243.39|241.09|1
1650792530000|2022-04-24 09:28:50|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|2
1650792540000|2022-04-24 09:29:00|243.4|241.1|243.4|241.1|243.4|241.1|243.39|241.09|7
1650792550000|2022-04-24 09:29:10|243.38|241.08|243.45|241.15|243.45|241.15|243.38|241.08|9
1650792560000|2022-04-24 09:29:20|243.44|241.14|243.5|241.2|243.5|241.2|243.44|241.14|11
1650792570000|2022-04-24 09:29:30|243.49|241.19|243.49|241.19|243.49|241.19|243.49|241.19|1
1650792580000|2022-04-24 09:29:40|243.44|241.14|243.48|241.18|243.48|241.18|243.44|241.14|6
1650792590000|2022-04-24 09:29:50|243.49|241.19|243.49|241.19|243.49|241.19|243.49|241.19|1
1650792600000|2022-04-24 09:30:00|243.48|241.18|243.54|241.24|243.55|241.25|243.48|241.18|7
1650792610000|2022-04-24 09:30:10|243.53|241.23|243.55|241.25|243.56|241.26|243.53|241.23|11
1650792620000|2022-04-24 09:30:20|243.56|241.26|243.57|241.27|243.57|241.27|243.53|241.23|5
1650792630000|2022-04-24 09:30:30|243.54|241.24|243.56|241.26|243.56|241.26|243.54|241.24|5
1650792640000|2022-04-24 09:30:40|243.55|241.25|243.58|241.28|243.58|241.28|243.54|241.24|8
1650792650000|2022-04-24 09:30:50|243.54|241.24|243.57|241.27|243.58|241.28|243.54|241.24|3
1650792660000|2022-04-24 09:31:00|243.58|241.28|243.57|241.27|243.58|241.28|243.53|241.23|6
1650792670000|2022-04-24 09:31:10|243.55|241.25|243.57|241.27|243.58|241.28|243.53|241.23|7
1650792680000|2022-04-24 09:31:20|243.58|241.28|243.58|241.28|243.58|241.28|243.58|241.28|1
1650792690000|2022-04-24 09:31:30|243.57|241.27|243.58|241.28|243.58|241.28|243.57|241.27|2
1650792700000|2022-04-24 09:31:40|243.57|241.27|243.57|241.27|243.58|241.28|243.57|241.27|3
1650792710000|2022-04-24 09:31:50|243.58|241.28|243.58|241.28|243.58|241.28|243.57|241.27|3
1650792720000|2022-04-24 09:32:00|243.53|241.23|243.58|241.28|243.58|241.28|243.53|241.23|4
1650792730000|2022-04-24 09:32:10|243.57|241.27|243.56|241.26|243.58|241.28|243.54|241.24|6
1650792740000|2022-04-24 09:32:20|243.54|241.24|243.58|241.28|243.58|241.28|243.54|241.24|4
1650792750000|2022-04-24 09:32:30|243.54|241.24|243.56|241.26|243.58|241.28|243.54|241.24|6
1650792760000|2022-04-24 09:32:40|243.55|241.25|243.57|241.27|243.58|241.28|243.5|241.2|8
1650792770000|2022-04-24 09:32:50|243.58|241.28|243.58|241.28|243.58|241.28|243.55|241.25|3
1650792780000|2022-04-24 09:33:00|243.55|241.25|243.57|241.27|243.58|241.28|243.55|241.25|5
1650792790000|2022-04-24 09:33:10|243.56|241.26|243.57|241.27|243.57|241.27|243.56|241.26|4
1650792800000|2022-04-24 09:33:20|243.56|241.26|243.57|241.27|243.57|241.27|243.56|241.26|4
1650792810000|2022-04-24 09:33:30|243.56|241.26|243.57|241.27|243.58|241.28|243.56|241.26|6
1650792820000|2022-04-24 09:33:40|243.56|241.26|243.58|241.28|243.58|241.28|243.56|241.26|7
1650792830000|2022-04-24 09:33:50|243.57|241.27|243.57|241.27|243.58|241.28|243.55|241.25|7
1650792840000|2022-04-24 09:34:00|243.58|241.28|243.57|241.27|243.58|241.28|243.55|241.25|10
1650792850000|2022-04-24 09:34:10|243.58|241.28|243.55|241.25|243.58|241.28|243.55|241.25|10
1650792860000|2022-04-24 09:34:20|243.57|241.27|243.57|241.27|243.58|241.28|243.55|241.25|5
1650792870000|2022-04-24 09:34:30|243.55|241.25|243.54|241.24|243.58|241.28|243.54|241.24|9
1650792880000|2022-04-24 09:34:40|243.55|241.25|243.56|241.26|243.56|241.26|243.54|241.24|5
1650792890000|2022-04-24 09:34:50|243.55|241.25|243.56|241.26|243.56|241.26|243.55|241.25|4
1650792900000|2022-04-24 09:35:00|243.55|241.25|243.56|241.26|243.56|241.26|243.53|241.23|11
1650792910000|2022-04-24 09:35:10|243.54|241.24|243.56|241.26|243.56|241.26|243.53|241.23|19
1650792920000|2022-04-24 09:35:20|243.53|241.23|243.56|241.26|243.57|241.27|243.53|241.23|20
1650792930000|2022-04-24 09:35:30|243.54|241.24|243.61|241.31|243.62|241.32|243.54|241.24|6
1650792940000|2022-04-24 09:35:40|243.59|241.29|243.61|241.31|243.61|241.31|243.59|241.29|2
1650792960000|2022-04-24 09:36:00|243.62|241.32|243.57|241.27|243.62|241.32|243.57|241.27|2
1650792970000|2022-04-24 09:36:10|243.55|241.25|243.55|241.25|243.56|241.26|243.55|241.25|3
1650792990000|2022-04-24 09:36:30|243.54|241.24|243.54|241.24|243.54|241.24|243.54|241.24|1
1650793000000|2022-04-24 09:36:40|243.55|241.25|243.55|241.25|243.56|241.26|243.55|241.25|3
1650793010000|2022-04-24 09:36:50|243.57|241.27|243.55|241.25|243.57|241.27|243.54|241.24|4
1650793020000|2022-04-24 09:37:00|243.52|241.22|243.54|241.24|243.54|241.24|243.5|241.2|8
1650793030000|2022-04-24 09:37:10|243.52|241.22|243.55|241.25|243.55|241.25|243.52|241.22|3
1650793040000|2022-04-24 09:37:20|243.54|241.24|243.51|241.21|243.54|241.24|243.51|241.21|2
1650793050000|2022-04-24 09:37:30|243.5|241.2|243.49|241.19|243.51|241.21|243.49|241.19|4
1650793060000|2022-04-24 09:37:40|243.5|241.2|243.51|241.21|243.51|241.21|243.5|241.2|2
1650793070000|2022-04-24 09:37:50|243.5|241.2|243.5|241.2|243.51|241.21|243.5|241.2|3
1650793090000|2022-04-24 09:38:10|243.51|241.21|243.51|241.21|243.51|241.21|243.5|241.2|3
1650793110000|2022-04-24 09:38:30|243.5|241.2|243.5|241.2|243.51|241.21|243.5|241.2|3
1650793120000|2022-04-24 09:38:40|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650793130000|2022-04-24 09:38:50|243.5|241.2|243.51|241.21|243.51|241.21|243.5|241.2|2
1650793140000|2022-04-24 09:39:00|243.5|241.2|243.5|241.2|243.5|241.2|243.5|241.2|1
1650793160000|2022-04-24 09:39:20|243.51|241.21|243.5|241.2|243.51|241.21|243.5|241.2|2
1650793170000|2022-04-24 09:39:30|243.51|241.21|243.51|241.21|243.51|241.21|243.51|241.21|1
1650793190000|2022-04-24 09:39:50|243.5|241.2|243.5|241.2|243.51|241.21|243.5|241.2|7
1650793200000|2022-04-24 09:40:00|243.49|241.19|243.5|241.2|243.51|241.21|243.49|241.19|12
1650793210000|2022-04-24 09:40:10|243.51|241.21|243.49|241.19|243.51|241.21|243.49|241.19|9
1650793220000|2022-04-24 09:40:20|243.5|241.2|243.51|241.21|243.51|241.21|243.5|241.2|2
1650793240000|2022-04-24 09:40:40|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1650793250000|2022-04-24 09:40:50|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1650793260000|2022-04-24 09:41:00|243.52|241.22|243.51|241.21|243.52|241.22|243.51|241.21|2
1650793280000|2022-04-24 09:41:20|243.52|241.22|243.45|241.15|243.52|241.22|243.45|241.15|10
1650793300000|2022-04-24 09:41:40|243.42|241.12|243.42|241.12|243.42|241.12|243.42|241.12|1
1650793320000|2022-04-24 09:42:00|243.37|241.07|243.37|241.07|243.37|241.07|243.37|241.07|1
1650793330000|2022-04-24 09:42:10|243.42|241.12|243.45|241.15|243.47|241.17|243.42|241.12|10
1650793350000|2022-04-24 09:42:30|243.46|241.16|243.46|241.16|243.46|241.16|243.46|241.16|1
1650793380000|2022-04-24 09:43:00|243.45|241.15|243.45|241.15|243.45|241.15|243.45|241.15|1
1650793390000|2022-04-24 09:43:10|243.46|241.16|243.45|241.15|243.46|241.16|243.45|241.15|2
1650793400000|2022-04-24 09:43:20|243.46|241.16|243.45|241.15|243.46|241.16|243.43|241.13|6
1650793410000|2022-04-24 09:43:30|243.44|241.14|243.44|241.14|243.44|241.14|243.44|241.14|1
1650793440000|2022-04-24 09:44:00|243.43|241.13|243.43|241.13|243.43|241.13|243.43|241.13|1
1650793460000|2022-04-24 09:44:20|243.44|241.14|243.43|241.13|243.44|241.14|243.43|241.13|2
1650793470000|2022-04-24 09:44:30|243.44|241.14|243.64|241.34|243.64|241.34|243.43|241.13|12
1650793480000|2022-04-24 09:44:40|243.67|241.37|243.64|241.34|243.71|241.41|243.64|241.34|6
1650793490000|2022-04-24 09:44:50|243.65|241.35|243.64|241.34|243.66|241.36|243.64|241.34|4
1650793500000|2022-04-24 09:45:00|243.63|241.33|243.64|241.34|243.64|241.34|243.63|241.33|4
1650793530000|2022-04-24 09:45:30|243.65|241.35|243.65|241.35|243.65|241.35|243.65|241.35|1
1650793540000|2022-04-24 09:45:40|243.66|241.36|243.65|241.35|243.66|241.36|243.65|241.35|2
1650793560000|2022-04-24 09:46:00|243.64|241.34|243.74|241.44|243.74|241.44|243.64|241.34|8
1650793570000|2022-04-24 09:46:10|243.82|241.52|243.83|241.53|243.83|241.53|243.81|241.51|6
1650793580000|2022-04-24 09:46:20|243.82|241.52|243.81|241.51|243.83|241.53|243.8|241.5|6
1650793590000|2022-04-24 09:46:30|243.82|241.52|243.82|241.52|243.82|241.52|243.82|241.52|1
1650793600000|2022-04-24 09:46:40|243.84|241.54|243.99|241.69|243.99|241.69|243.84|241.54|5
1650793610000|2022-04-24 09:46:50|244|241.7|243.99|241.69|244|241.7|243.99|241.69|2
1650793620000|2022-04-24 09:47:00|244|241.7|244.01|241.71|244.01|241.71|244|241.7|2
1650793630000|2022-04-24 09:47:10|244|241.7|244.02|241.72|244.02|241.72|244|241.7|13
1650793640000|2022-04-24 09:47:20|244.01|241.71|244.02|241.72|244.02|241.72|244.01|241.71|6
1650793680000|2022-04-24 09:48:00|244.03|241.73|244.02|241.72|244.03|241.73|244.02|241.72|4
1650793690000|2022-04-24 09:48:10|244.03|241.73|244.02|241.72|244.03|241.73|244.02|241.72|2
1650793700000|2022-04-24 09:48:20|244|241.7|244|241.7|244.01|241.71|244|241.7|5
1650793710000|2022-04-24 09:48:30|244.01|241.71|243.91|241.61|244.01|241.71|243.91|241.61|7
1650793720000|2022-04-24 09:48:40|243.9|241.6|243.89|241.59|243.9|241.6|243.89|241.59|2
1650793740000|2022-04-24 09:49:00|243.9|241.6|243.81|241.51|243.9|241.6|243.81|241.51|5
1650793760000|2022-04-24 09:49:20|243.82|241.52|243.83|241.53|243.83|241.53|243.82|241.52|2
1650793770000|2022-04-24 09:49:30|243.75|241.45|243.82|241.52|243.82|241.52|243.75|241.45|2
1650793780000|2022-04-24 09:49:40|243.81|241.51|243.81|241.51|243.81|241.51|243.81|241.51|1
1650793800000|2022-04-24 09:50:00|243.82|241.52|243.81|241.51|243.82|241.52|243.81|241.51|2
1650793820000|2022-04-24 09:50:20|243.83|241.53|243.9|241.6|243.9|241.6|243.82|241.52|7
1650793830000|2022-04-24 09:50:30|243.89|241.59|243.87|241.57|243.89|241.59|243.86|241.56|7
1650793840000|2022-04-24 09:50:40|243.86|241.56|243.89|241.59|243.89|241.59|243.86|241.56|8
1650793850000|2022-04-24 09:50:50|243.9|241.6|243.9|241.6|243.92|241.62|243.89|241.59|8
1650793860000|2022-04-24 09:51:00|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650793870000|2022-04-24 09:51:10|243.9|241.6|243.92|241.62|243.92|241.62|243.9|241.6|3
1650793880000|2022-04-24 09:51:20|243.91|241.61|243.9|241.6|243.91|241.61|243.9|241.6|2
1650793890000|2022-04-24 09:51:30|243.91|241.61|243.91|241.61|243.91|241.61|243.89|241.59|5
1650793920000|2022-04-24 09:52:00|243.92|241.62|243.91|241.61|243.92|241.62|243.91|241.61|4
1650793940000|2022-04-24 09:52:20|243.9|241.6|243.84|241.54|243.91|241.61|243.83|241.53|7
1650793950000|2022-04-24 09:52:30|243.83|241.53|243.84|241.54|243.84|241.54|243.83|241.53|2
1650793960000|2022-04-24 09:52:40|243.79|241.49|243.8|241.5|243.81|241.51|243.75|241.45|4
1650793980000|2022-04-24 09:53:00|243.73|241.43|243.79|241.49|243.8|241.5|243.73|241.43|10
1650793990000|2022-04-24 09:53:10|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|4
1650794000000|2022-04-24 09:53:20|243.8|241.5|243.79|241.49|243.8|241.5|243.79|241.49|2
1650794010000|2022-04-24 09:53:30|243.8|241.5|243.73|241.43|243.8|241.5|243.73|241.43|6
1650794020000|2022-04-24 09:53:40|243.74|241.44|243.73|241.43|243.74|241.44|243.72|241.42|4
1650794030000|2022-04-24 09:53:50|243.72|241.42|243.66|241.36|243.74|241.44|243.64|241.34|10
1650794050000|2022-04-24 09:54:10|243.64|241.34|243.63|241.33|243.64|241.34|243.63|241.33|2
1650794060000|2022-04-24 09:54:20|243.64|241.34|243.63|241.33|243.65|241.35|243.62|241.32|5
1650794070000|2022-04-24 09:54:30|243.61|241.31|243.61|241.31|243.61|241.31|243.61|241.31|1
1650794080000|2022-04-24 09:54:40|243.62|241.32|243.61|241.31|243.62|241.32|243.61|241.31|2
1650794090000|2022-04-24 09:54:50|243.62|241.32|243.6|241.3|243.62|241.32|243.6|241.3|3
1650794100000|2022-04-24 09:55:00|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|2
1650794120000|2022-04-24 09:55:20|243.57|241.27|243.57|241.27|243.57|241.27|243.57|241.27|1
1650794130000|2022-04-24 09:55:30|243.56|241.26|243.56|241.26|243.57|241.27|243.56|241.26|3
1650794140000|2022-04-24 09:55:40|243.55|241.25|243.56|241.26|243.56|241.26|243.51|241.21|4
1650794160000|2022-04-24 09:56:00|243.58|241.28|243.65|241.35|243.66|241.36|243.58|241.28|6
1650794170000|2022-04-24 09:56:10|243.66|241.36|243.65|241.35|243.66|241.36|243.65|241.35|2
1650794180000|2022-04-24 09:56:20|243.64|241.34|243.64|241.34|243.65|241.35|243.64|241.34|9
1650794190000|2022-04-24 09:56:30|243.65|241.35|243.63|241.33|243.65|241.35|243.63|241.33|7
1650794200000|2022-04-24 09:56:40|243.64|241.34|243.64|241.34|243.64|241.34|243.64|241.34|1
1650794210000|2022-04-24 09:56:50|243.62|241.32|243.62|241.32|243.64|241.34|243.6|241.3|10
1650794220000|2022-04-24 09:57:00|243.64|241.34|243.63|241.33|243.64|241.34|243.63|241.33|2
1650794240000|2022-04-24 09:57:20|243.65|241.35|243.64|241.34|243.65|241.35|243.64|241.34|2
1650794250000|2022-04-24 09:57:30|243.65|241.35|243.57|241.27|243.65|241.35|243.57|241.27|7
1650794260000|2022-04-24 09:57:40|243.56|241.26|243.54|241.24|243.56|241.26|243.54|241.24|4
1650794270000|2022-04-24 09:57:50|243.55|241.25|243.54|241.24|243.55|241.25|243.54|241.24|6
1650794290000|2022-04-24 09:58:10|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1650794310000|2022-04-24 09:58:30|243.54|241.24|243.5|241.2|243.54|241.24|243.5|241.2|11
1650794320000|2022-04-24 09:58:40|243.49|241.19|243.38|241.08|243.49|241.19|243.38|241.08|6
1650794330000|2022-04-24 09:58:50|243.4|241.1|243.39|241.09|243.4|241.1|243.39|241.09|2
1650794340000|2022-04-24 09:59:00|243.37|241.07|243.32|241.02|243.37|241.07|243.32|241.02|3
1650794350000|2022-04-24 09:59:10|243.31|241.01|243.26|240.96|243.31|241.01|243.26|240.96|5
1650794370000|2022-04-24 09:59:30|243.25|240.95|243.25|240.95|243.25|240.95|243.25|240.95|1
1650794380000|2022-04-24 09:59:40|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650794400000|2022-04-24 10:00:00|243.27|240.97|243.27|240.97|243.27|240.97|243.27|240.97|1
1650794410000|2022-04-24 10:00:10|243.26|240.96|243.27|240.97|243.27|240.97|243.26|240.96|2
1650794420000|2022-04-24 10:00:20|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650794430000|2022-04-24 10:00:30|243.27|240.97|243.3|241|243.3|241|243.26|240.96|5
1650794440000|2022-04-24 10:00:40|243.29|240.99|243.56|241.26|243.56|241.26|243.29|240.99|13
1650794450000|2022-04-24 10:00:50|243.53|241.23|243.52|241.22|243.53|241.23|243.52|241.22|2
1650794460000|2022-04-24 10:01:00|243.51|241.21|243.53|241.23|243.54|241.24|243.49|241.19|9
1650794480000|2022-04-24 10:01:20|243.59|241.29|243.42|241.12|243.59|241.29|243.42|241.12|10
1650794500000|2022-04-24 10:01:40|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650794510000|2022-04-24 10:01:50|243.38|241.08|243.38|241.08|243.38|241.08|243.38|241.08|1
1650794520000|2022-04-24 10:02:00|243.37|241.07|243.44|241.14|243.44|241.14|243.37|241.07|6
1650794530000|2022-04-24 10:02:10|243.45|241.15|243.5|241.2|243.5|241.2|243.45|241.15|6
1650794540000|2022-04-24 10:02:20|243.51|241.21|243.44|241.14|243.52|241.22|243.44|241.14|3
1650794550000|2022-04-24 10:02:30|243.52|241.22|243.49|241.19|243.55|241.25|243.49|241.19|5
1650794560000|2022-04-24 10:02:40|243.51|241.21|243.47|241.17|243.51|241.21|243.46|241.16|7
1650794570000|2022-04-24 10:02:50|243.46|241.16|243.47|241.17|243.47|241.17|243.46|241.16|2
1650794580000|2022-04-24 10:03:00|243.46|241.16|243.42|241.12|243.46|241.16|243.4|241.1|8
1650794590000|2022-04-24 10:03:10|243.4|241.1|243.4|241.1|243.4|241.1|243.4|241.1|1
1650794600000|2022-04-24 10:03:20|243.42|241.12|243.44|241.14|243.44|241.14|243.42|241.12|2
1650794610000|2022-04-24 10:03:30|243.37|241.07|243.44|241.14|243.44|241.14|243.37|241.07|2
1650794640000|2022-04-24 10:04:00|243.45|241.15|243.48|241.18|243.48|241.18|243.45|241.15|3
1650794650000|2022-04-24 10:04:10|243.49|241.19|243.59|241.29|243.62|241.32|243.49|241.19|10
1650794660000|2022-04-24 10:04:20|243.61|241.31|243.6|241.3|243.61|241.31|243.6|241.3|2
1650794670000|2022-04-24 10:04:30|243.61|241.31|243.61|241.31|243.62|241.32|243.61|241.31|5
1650794680000|2022-04-24 10:04:40|243.62|241.32|243.76|241.46|243.76|241.46|243.62|241.32|5
1650794690000|2022-04-24 10:04:50|243.74|241.44|243.75|241.45|243.81|241.51|243.74|241.44|7
1650794700000|2022-04-24 10:05:00|243.76|241.46|243.76|241.46|243.76|241.46|243.76|241.46|1
1650794710000|2022-04-24 10:05:10|243.8|241.5|243.78|241.48|243.8|241.5|243.77|241.47|4
1650794720000|2022-04-24 10:05:20|243.79|241.49|243.81|241.51|243.81|241.51|243.79|241.49|2
1650794730000|2022-04-24 10:05:30|243.8|241.5|243.81|241.51|243.81|241.51|243.8|241.5|2
1650794750000|2022-04-24 10:05:50|243.87|241.57|243.87|241.57|243.87|241.57|243.87|241.57|1
1650794760000|2022-04-24 10:06:00|243.86|241.56|243.8|241.5|243.86|241.56|243.8|241.5|3
1650794810000|2022-04-24 10:06:50|243.74|241.44|243.8|241.5|243.8|241.5|243.74|241.44|2
1650794820000|2022-04-24 10:07:00|243.81|241.51|243.8|241.5|243.81|241.51|243.8|241.5|4
1650794860000|2022-04-24 10:07:40|243.81|241.51|243.8|241.5|243.81|241.51|243.8|241.5|6
1650794870000|2022-04-24 10:07:50|243.81|241.51|243.8|241.5|243.81|241.51|243.8|241.5|2
1650794880000|2022-04-24 10:08:00|243.82|241.52|243.72|241.42|243.82|241.52|243.72|241.42|5
1650794890000|2022-04-24 10:08:10|243.73|241.43|243.73|241.43|243.74|241.44|243.73|241.43|3
1650794900000|2022-04-24 10:08:20|243.74|241.44|243.71|241.41|243.74|241.44|243.69|241.39|6
1650794910000|2022-04-24 10:08:30|243.7|241.4|243.69|241.39|243.71|241.41|243.68|241.38|6
1650794920000|2022-04-24 10:08:40|243.68|241.38|243.69|241.39|243.69|241.39|243.68|241.38|2
1650794930000|2022-04-24 10:08:50|243.68|241.38|243.68|241.38|243.68|241.38|243.67|241.37|3
1650794940000|2022-04-24 10:09:00|243.67|241.37|243.73|241.43|243.73|241.43|243.58|241.28|12
1650794950000|2022-04-24 10:09:10|243.72|241.42|243.83|241.53|243.83|241.53|243.72|241.42|7
1650794970000|2022-04-24 10:09:30|243.82|241.52|243.82|241.52|243.83|241.53|243.82|241.52|3
1650794980000|2022-04-24 10:09:40|243.83|241.53|243.82|241.52|243.83|241.53|243.82|241.52|6
1650794990000|2022-04-24 10:09:50|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650795000000|2022-04-24 10:10:00|243.82|241.52|243.76|241.46|243.83|241.53|243.75|241.45|7
1650795010000|2022-04-24 10:10:10|243.75|241.45|243.75|241.45|243.75|241.45|243.75|241.45|1
1650795030000|2022-04-24 10:10:30|243.74|241.44|243.75|241.45|243.75|241.45|243.74|241.44|2
1650795050000|2022-04-24 10:10:50|243.74|241.44|243.6|241.3|243.74|241.44|243.6|241.3|9
1650795060000|2022-04-24 10:11:00|243.61|241.31|243.57|241.27|243.61|241.31|243.57|241.27|3
1650795070000|2022-04-24 10:11:10|243.53|241.23|243.57|241.27|243.57|241.27|243.52|241.22|3
1650795080000|2022-04-24 10:11:20|243.56|241.26|243.55|241.25|243.57|241.27|243.55|241.25|4
1650795090000|2022-04-24 10:11:30|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650795100000|2022-04-24 10:11:40|243.55|241.25|243.56|241.26|243.56|241.26|243.55|241.25|2
1650795110000|2022-04-24 10:11:50|243.55|241.25|243.55|241.25|243.55|241.25|243.55|241.25|1
1650795120000|2022-04-24 10:12:00|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650795140000|2022-04-24 10:12:20|243.51|241.21|243.48|241.18|243.52|241.22|243.48|241.18|3
1650795150000|2022-04-24 10:12:30|243.47|241.17|243.56|241.26|243.57|241.27|243.47|241.17|8
1650795180000|2022-04-24 10:13:00|243.57|241.27|243.57|241.27|243.57|241.27|243.56|241.26|3
1650795190000|2022-04-24 10:13:10|243.56|241.26|243.56|241.26|243.56|241.26|243.56|241.26|1
1650795220000|2022-04-24 10:13:40|243.57|241.27|243.54|241.24|243.57|241.27|243.54|241.24|2
1650795240000|2022-04-24 10:14:00|243.52|241.22|243.54|241.24|243.55|241.25|243.52|241.22|3
1650795250000|2022-04-24 10:14:10|243.49|241.19|243.49|241.19|243.49|241.19|243.49|241.19|1
1650795290000|2022-04-24 10:14:50|243.53|241.23|243.53|241.23|243.53|241.23|243.53|241.23|1
1650795300000|2022-04-24 10:15:00|243.52|241.22|243.53|241.23|243.53|241.23|243.52|241.22|2
1650795310000|2022-04-24 10:15:10|243.52|241.22|243.53|241.23|243.53|241.23|243.52|241.22|4
1650795320000|2022-04-24 10:15:20|243.55|241.25|243.46|241.16|243.55|241.25|243.46|241.16|7
1650795330000|2022-04-24 10:15:30|243.4|241.1|243.4|241.1|243.41|241.11|243.4|241.1|5
1650795340000|2022-04-24 10:15:40|243.41|241.11|243.4|241.1|243.42|241.12|243.4|241.1|6
1650795360000|2022-04-24 10:16:00|243.41|241.11|243.38|241.08|243.41|241.11|243.38|241.08|6
1650795370000|2022-04-24 10:16:10|243.39|241.09|243.18|240.88|243.41|241.11|243.18|240.88|16
1650795380000|2022-04-24 10:16:20|243.25|240.95|243|240.7|243.25|240.95|242.99|240.69|11
1650795390000|2022-04-24 10:16:30|242.92|240.62|242.92|240.62|242.92|240.62|242.92|240.62|1
1650795400000|2022-04-24 10:16:40|242.91|240.61|242.93|240.63|242.93|240.63|242.91|240.61|3
1650795410000|2022-04-24 10:16:50|242.92|240.62|242.94|240.64|242.94|240.64|242.92|240.62|2
1650795420000|2022-04-24 10:17:00|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650795430000|2022-04-24 10:17:10|242.89|240.59|242.89|240.59|242.9|240.6|242.89|240.59|3
1650795450000|2022-04-24 10:17:30|242.9|240.6|242.89|240.59|242.9|240.6|242.89|240.59|4
1650795460000|2022-04-24 10:17:40|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650795470000|2022-04-24 10:17:50|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1650795480000|2022-04-24 10:18:00|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650795500000|2022-04-24 10:18:20|242.86|240.56|242.77|240.47|242.86|240.56|242.77|240.47|10
1650795510000|2022-04-24 10:18:30|242.78|240.48|242.78|240.48|242.79|240.49|242.74|240.44|8
1650795520000|2022-04-24 10:18:40|242.79|240.49|242.78|240.48|242.79|240.49|242.78|240.48|2
1650795540000|2022-04-24 10:19:00|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|4
1650795550000|2022-04-24 10:19:10|242.77|240.47|242.77|240.47|242.77|240.47|242.76|240.46|3
1650795560000|2022-04-24 10:19:20|242.78|240.48|242.78|240.48|242.78|240.48|242.77|240.47|5
1650795570000|2022-04-24 10:19:30|242.77|240.47|242.78|240.48|242.78|240.48|242.77|240.47|2
1650795590000|2022-04-24 10:19:50|242.77|240.47|242.75|240.45|242.78|240.48|242.74|240.44|7
1650795600000|2022-04-24 10:20:00|242.76|240.46|242.85|240.55|242.85|240.55|242.75|240.45|12
1650795620000|2022-04-24 10:20:20|242.86|240.56|242.89|240.59|242.89|240.59|242.85|240.55|3
1650795630000|2022-04-24 10:20:30|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650795650000|2022-04-24 10:20:50|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650795670000|2022-04-24 10:21:10|242.88|240.58|242.88|240.58|242.89|240.59|242.88|240.58|3
1650795680000|2022-04-24 10:21:20|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1650795690000|2022-04-24 10:21:30|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650795700000|2022-04-24 10:21:40|242.9|240.6|242.88|240.58|242.9|240.6|242.88|240.58|12
1650795740000|2022-04-24 10:22:20|242.87|240.57|242.87|240.57|242.88|240.58|242.87|240.57|3
1650795750000|2022-04-24 10:22:30|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650795760000|2022-04-24 10:22:40|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650795770000|2022-04-24 10:22:50|242.88|240.58|242.88|240.58|242.88|240.58|242.88|240.58|1
1650795790000|2022-04-24 10:23:10|242.86|240.56|242.76|240.46|242.86|240.56|242.76|240.46|8
1650795800000|2022-04-24 10:23:20|242.77|240.47|242.72|240.42|242.77|240.47|242.72|240.42|3
1650795810000|2022-04-24 10:23:30|242.71|240.41|242.55|240.25|242.71|240.41|242.55|240.25|10
1650795820000|2022-04-24 10:23:40|242.54|240.24|242.67|240.37|242.68|240.38|242.54|240.24|16
1650795830000|2022-04-24 10:23:50|242.65|240.35|242.61|240.31|242.65|240.35|242.61|240.31|4
1650795840000|2022-04-24 10:24:00|242.62|240.32|242.62|240.32|242.62|240.32|242.6|240.3|4
1650795850000|2022-04-24 10:24:10|242.64|240.34|242.71|240.41|242.71|240.41|242.64|240.34|6
1650795870000|2022-04-24 10:24:30|242.7|240.4|242.69|240.39|242.7|240.4|242.69|240.39|4
1650795880000|2022-04-24 10:24:40|242.7|240.4|242.72|240.42|242.72|240.42|242.7|240.4|5
1650795890000|2022-04-24 10:24:50|242.6|240.3|242.46|240.16|242.6|240.3|242.46|240.16|9
1650795900000|2022-04-24 10:25:00|242.45|240.15|242.45|240.15|242.45|240.15|242.45|240.15|1
1650795910000|2022-04-24 10:25:10|242.44|240.14|242.62|240.32|242.63|240.33|242.44|240.14|15
1650795920000|2022-04-24 10:25:20|242.61|240.31|242.7|240.4|242.7|240.4|242.61|240.31|4
1650795930000|2022-04-24 10:25:30|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1650795940000|2022-04-24 10:25:40|242.7|240.4|242.62|240.32|242.7|240.4|242.62|240.32|6
1650795980000|2022-04-24 10:26:20|242.63|240.33|242.56|240.26|242.63|240.33|242.56|240.26|5
1650796000000|2022-04-24 10:26:40|242.53|240.23|242.53|240.23|242.53|240.23|242.52|240.22|3
1650796010000|2022-04-24 10:26:50|242.54|240.24|242.54|240.24|242.55|240.25|242.53|240.23|6
1650796020000|2022-04-24 10:27:00|242.55|240.25|242.55|240.25|242.55|240.25|242.54|240.24|5
1650796030000|2022-04-24 10:27:10|242.54|240.24|242.55|240.25|242.56|240.26|242.54|240.24|8
1650796040000|2022-04-24 10:27:20|242.56|240.26|242.56|240.26|242.56|240.26|242.56|240.26|1
1650796080000|2022-04-24 10:28:00|242.55|240.25|242.56|240.26|242.56|240.26|242.55|240.25|2
1650796090000|2022-04-24 10:28:10|242.55|240.25|242.55|240.25|242.56|240.26|242.55|240.25|3
1650796100000|2022-04-24 10:28:20|242.54|240.24|242.55|240.25|242.55|240.25|242.54|240.24|2
1650796110000|2022-04-24 10:28:30|242.54|240.24|242.54|240.24|242.55|240.25|242.51|240.21|8
1650796120000|2022-04-24 10:28:40|242.52|240.22|242.5|240.2|242.53|240.23|242.48|240.18|8
1650796130000|2022-04-24 10:28:50|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|2
1650796140000|2022-04-24 10:29:00|242.46|240.16|242.47|240.17|242.47|240.17|242.46|240.16|2
1650796150000|2022-04-24 10:29:10|242.48|240.18|242.54|240.24|242.54|240.24|242.48|240.18|5
1650796160000|2022-04-24 10:29:20|242.56|240.26|242.53|240.23|242.61|240.31|242.53|240.23|5
1650796170000|2022-04-24 10:29:30|242.52|240.22|242.52|240.22|242.54|240.24|242.51|240.21|4
1650796180000|2022-04-24 10:29:40|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1650796190000|2022-04-24 10:29:50|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1650796200000|2022-04-24 10:30:00|242.51|240.21|242.52|240.22|242.52|240.22|242.51|240.21|2
1650796210000|2022-04-24 10:30:10|242.53|240.23|242.51|240.21|242.53|240.23|242.51|240.21|5
1650796220000|2022-04-24 10:30:20|242.52|240.22|242.51|240.21|242.52|240.22|242.51|240.21|2
1650796230000|2022-04-24 10:30:30|242.52|240.22|242.52|240.22|242.52|240.22|242.51|240.21|3
1650796250000|2022-04-24 10:30:50|242.5|240.2|242.57|240.27|242.57|240.27|242.5|240.2|8
1650796260000|2022-04-24 10:31:00|242.55|240.25|242.56|240.26|242.57|240.27|242.55|240.25|3
1650796290000|2022-04-24 10:31:30|242.54|240.24|242.54|240.24|242.54|240.24|242.54|240.24|1
1650796300000|2022-04-24 10:31:40|242.55|240.25|242.58|240.28|242.58|240.28|242.54|240.24|5
1650796310000|2022-04-24 10:31:50|242.56|240.26|242.55|240.25|242.58|240.28|242.54|240.24|5
1650796320000|2022-04-24 10:32:00|242.54|240.24|242.55|240.25|242.55|240.25|242.54|240.24|2
1650796330000|2022-04-24 10:32:10|242.54|240.24|242.54|240.24|242.55|240.25|242.54|240.24|5
1650796340000|2022-04-24 10:32:20|242.53|240.23|242.51|240.21|242.53|240.23|242.5|240.2|7
1650796350000|2022-04-24 10:32:30|242.5|240.2|242.5|240.2|242.52|240.22|242.5|240.2|6
1650796360000|2022-04-24 10:32:40|242.51|240.21|242.51|240.21|242.51|240.21|242.49|240.19|7
1650796370000|2022-04-24 10:32:50|242.5|240.2|242.46|240.16|242.51|240.21|242.45|240.15|7
1650796380000|2022-04-24 10:33:00|242.45|240.15|242.46|240.16|242.46|240.16|242.45|240.15|8
1650796390000|2022-04-24 10:33:10|242.45|240.15|242.44|240.14|242.46|240.16|242.44|240.14|5
1650796400000|2022-04-24 10:33:20|242.46|240.16|242.47|240.17|242.47|240.17|242.43|240.13|6
1650796410000|2022-04-24 10:33:30|242.45|240.15|242.45|240.15|242.47|240.17|242.45|240.15|3
1650796420000|2022-04-24 10:33:40|242.47|240.17|242.49|240.19|242.49|240.19|242.46|240.16|8
1650796430000|2022-04-24 10:33:50|242.48|240.18|242.47|240.17|242.48|240.18|242.45|240.15|4
1650796440000|2022-04-24 10:34:00|242.48|240.18|242.48|240.18|242.49|240.19|242.48|240.18|5
1650796450000|2022-04-24 10:34:10|242.49|240.19|242.48|240.18|242.49|240.19|242.48|240.18|8
1650796460000|2022-04-24 10:34:20|242.49|240.19|242.48|240.18|242.49|240.19|242.48|240.18|8
1650796470000|2022-04-24 10:34:30|242.49|240.19|242.47|240.17|242.49|240.19|242.47|240.17|7
1650796480000|2022-04-24 10:34:40|242.48|240.18|242.49|240.19|242.49|240.19|242.47|240.17|4
1650796490000|2022-04-24 10:34:50|242.47|240.17|242.53|240.23|242.54|240.24|242.47|240.17|12
1650796500000|2022-04-24 10:35:00|242.54|240.24|242.6|240.3|242.61|240.31|242.54|240.24|7
1650796510000|2022-04-24 10:35:10|242.61|240.31|242.59|240.29|242.63|240.33|242.59|240.29|5
1650796520000|2022-04-24 10:35:20|242.58|240.28|242.49|240.19|242.59|240.29|242.49|240.19|6
1650796530000|2022-04-24 10:35:30|242.48|240.18|242.47|240.17|242.48|240.18|242.47|240.17|2
1650796540000|2022-04-24 10:35:40|242.48|240.18|242.49|240.19|242.49|240.19|242.48|240.18|2
1650796550000|2022-04-24 10:35:50|242.5|240.2|242.5|240.2|242.5|240.2|242.49|240.19|5
1650796560000|2022-04-24 10:36:00|242.48|240.18|242.5|240.2|242.5|240.2|242.48|240.18|2
1650796570000|2022-04-24 10:36:10|242.49|240.19|242.47|240.17|242.49|240.19|242.47|240.17|2
1650796590000|2022-04-24 10:36:30|242.46|240.16|242.41|240.11|242.46|240.16|242.41|240.11|8
1650796600000|2022-04-24 10:36:40|242.43|240.13|242.43|240.13|242.43|240.13|242.43|240.13|1
1650796610000|2022-04-24 10:36:50|242.42|240.12|242.42|240.12|242.42|240.12|242.42|240.12|1
1650796640000|2022-04-24 10:37:20|242.43|240.13|242.33|240.03|242.43|240.13|242.33|240.03|4
1650796650000|2022-04-24 10:37:30|242.28|239.98|242.27|239.97|242.28|239.98|242.25|239.95|10
1650796660000|2022-04-24 10:37:40|242.36|240.06|242.37|240.07|242.37|240.07|242.33|240.03|3
1650796670000|2022-04-24 10:37:50|242.38|240.08|242.37|240.07|242.38|240.08|242.37|240.07|2
1650796680000|2022-04-24 10:38:00|242.38|240.08|242.34|240.04|242.39|240.09|242.34|240.04|7
1650796690000|2022-04-24 10:38:10|242.33|240.03|242.33|240.03|242.33|240.03|242.33|240.03|1
1650796700000|2022-04-24 10:38:20|242.34|240.04|242.36|240.06|242.37|240.07|242.34|240.04|6
1650796710000|2022-04-24 10:38:30|242.35|240.05|242.36|240.06|242.36|240.06|242.35|240.05|4
1650796720000|2022-04-24 10:38:40|242.37|240.07|242.3|240|242.37|240.07|242.3|240|8
1650796730000|2022-04-24 10:38:50|242.27|239.97|242.25|239.95|242.27|239.97|242.24|239.94|4
1650796740000|2022-04-24 10:39:00|242.24|239.94|242.24|239.94|242.24|239.94|242.24|239.94|1
1650796780000|2022-04-24 10:39:40|242.23|239.93|242.23|239.93|242.23|239.93|242.23|239.93|1
1650796830000|2022-04-24 10:40:30|242.21|239.91|242.15|239.85|242.21|239.91|242.15|239.85|3
1650796840000|2022-04-24 10:40:40|241.93|239.63|242.29|239.99|242.31|240.01|241.9|239.6|17
1650796850000|2022-04-24 10:40:50|242.3|240|242.29|239.99|242.3|240|242.28|239.98|4
1650796860000|2022-04-24 10:41:00|242.28|239.98|242.28|239.98|242.29|239.99|242.28|239.98|3
1650796870000|2022-04-24 10:41:10|242.29|239.99|242.28|239.98|242.29|239.99|242.28|239.98|2
1650796880000|2022-04-24 10:41:20|242.29|239.99|242.41|240.11|242.43|240.13|242.29|239.99|11
1650796890000|2022-04-24 10:41:30|242.42|240.12|242.44|240.14|242.44|240.14|242.42|240.12|2
1650796900000|2022-04-24 10:41:40|242.51|240.21|242.51|240.21|242.52|240.22|242.51|240.21|3
1650796910000|2022-04-24 10:41:50|242.52|240.22|242.58|240.28|242.58|240.28|242.52|240.22|3
1650796920000|2022-04-24 10:42:00|242.56|240.26|242.58|240.28|242.58|240.28|242.56|240.26|2
1650796930000|2022-04-24 10:42:10|242.56|240.26|242.57|240.27|242.57|240.27|242.56|240.26|4
1650796950000|2022-04-24 10:42:30|242.56|240.26|242.54|240.24|242.56|240.26|242.54|240.24|2
1650796960000|2022-04-24 10:42:40|242.52|240.22|242.51|240.21|242.53|240.23|242.51|240.21|3
1650796980000|2022-04-24 10:43:00|242.5|240.2|242.5|240.2|242.5|240.2|242.5|240.2|1
1650796990000|2022-04-24 10:43:10|242.51|240.21|242.51|240.21|242.51|240.21|242.51|240.21|1
1650797010000|2022-04-24 10:43:30|242.5|240.2|242.51|240.21|242.51|240.21|242.45|240.15|6
1650797020000|2022-04-24 10:43:40|242.52|240.22|242.53|240.23|242.53|240.23|242.51|240.21|4
1650797030000|2022-04-24 10:43:50|242.52|240.22|242.52|240.22|242.52|240.22|242.52|240.22|1
1650797050000|2022-04-24 10:44:10|242.53|240.23|242.53|240.23|242.53|240.23|242.53|240.23|1
1650797070000|2022-04-24 10:44:30|242.58|240.28|242.66|240.36|242.66|240.36|242.58|240.28|3
1650797080000|2022-04-24 10:44:40|242.7|240.4|242.7|240.4|242.7|240.4|242.7|240.4|1
1650797100000|2022-04-24 10:45:00|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1650797110000|2022-04-24 10:45:10|242.7|240.4|242.75|240.45|242.75|240.45|242.7|240.4|6
1650797120000|2022-04-24 10:45:20|242.76|240.46|242.82|240.52|242.82|240.52|242.75|240.45|4
1650797130000|2022-04-24 10:45:30|242.81|240.51|242.84|240.54|242.84|240.54|242.81|240.51|2
1650797140000|2022-04-24 10:45:40|242.8|240.5|242.99|240.69|243|240.7|242.77|240.47|9
1650797150000|2022-04-24 10:45:50|242.97|240.67|243|240.7|243|240.7|242.97|240.67|4
1650797160000|2022-04-24 10:46:00|243.03|240.73|243.05|240.75|243.05|240.75|243.01|240.71|3
1650797180000|2022-04-24 10:46:20|243.03|240.73|243.03|240.73|243.03|240.73|243.03|240.73|1
1650797230000|2022-04-24 10:47:10|243.02|240.72|243.01|240.71|243.02|240.72|243.01|240.71|2
1650797300000|2022-04-24 10:48:20|243.03|240.73|243.04|240.74|243.04|240.74|243.03|240.73|2
1650797320000|2022-04-24 10:48:40|243.01|240.71|243.04|240.74|243.04|240.74|243.01|240.71|2
1650797340000|2022-04-24 10:49:00|243|240.7|242.98|240.68|243.01|240.71|242.97|240.67|4
1650797350000|2022-04-24 10:49:10|242.93|240.63|242.87|240.57|242.93|240.63|242.87|240.57|7
1650797360000|2022-04-24 10:49:20|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650797370000|2022-04-24 10:49:30|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650797380000|2022-04-24 10:49:40|242.88|240.58|242.87|240.57|242.88|240.58|242.87|240.57|2
1650797390000|2022-04-24 10:49:50|242.84|240.54|242.73|240.43|242.84|240.54|242.73|240.43|8
1650797400000|2022-04-24 10:50:00|242.74|240.44|242.71|240.41|242.74|240.44|242.69|240.39|4
1650797410000|2022-04-24 10:50:10|242.69|240.39|242.69|240.39|242.69|240.39|242.69|240.39|1
1650797420000|2022-04-24 10:50:20|242.7|240.4|242.76|240.46|242.76|240.46|242.7|240.4|4
1650797430000|2022-04-24 10:50:30|242.78|240.48|242.79|240.49|242.79|240.49|242.78|240.48|2
1650797440000|2022-04-24 10:50:40|242.8|240.5|242.78|240.48|242.8|240.5|242.78|240.48|3
1650797450000|2022-04-24 10:50:50|242.77|240.47|242.77|240.47|242.78|240.48|242.77|240.47|3
1650797460000|2022-04-24 10:51:00|242.79|240.49|242.83|240.53|242.84|240.54|242.78|240.48|6
1650797470000|2022-04-24 10:51:10|242.85|240.55|242.91|240.61|242.93|240.63|242.84|240.54|10
1650797480000|2022-04-24 10:51:20|242.92|240.62|242.94|240.64|242.98|240.68|242.92|240.62|7
1650797500000|2022-04-24 10:51:40|242.93|240.63|242.94|240.64|242.94|240.64|242.93|240.63|2
1650797510000|2022-04-24 10:51:50|242.95|240.65|242.93|240.63|242.95|240.65|242.93|240.63|2
1650797520000|2022-04-24 10:52:00|242.94|240.64|242.97|240.67|242.97|240.67|242.93|240.63|4
1650797530000|2022-04-24 10:52:10|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650797540000|2022-04-24 10:52:20|242.97|240.67|243.03|240.73|243.03|240.73|242.95|240.65|7
1650797570000|2022-04-24 10:52:50|243|240.7|243|240.7|243|240.7|242.99|240.69|3
1650797580000|2022-04-24 10:53:00|242.99|240.69|242.85|240.55|242.99|240.69|242.85|240.55|6
1650797590000|2022-04-24 10:53:10|242.84|240.54|242.81|240.51|242.84|240.54|242.81|240.51|2
1650797600000|2022-04-24 10:53:20|242.79|240.49|242.7|240.4|242.79|240.49|242.68|240.38|7
1650797610000|2022-04-24 10:53:30|242.71|240.41|242.68|240.38|242.72|240.42|242.68|240.38|6
1650797620000|2022-04-24 10:53:40|242.69|240.39|242.62|240.32|242.69|240.39|242.6|240.3|7
1650797630000|2022-04-24 10:53:50|242.63|240.33|242.62|240.32|242.63|240.33|242.6|240.3|4
1650797640000|2022-04-24 10:54:00|242.63|240.33|242.59|240.29|242.63|240.33|242.59|240.29|3
1650797650000|2022-04-24 10:54:10|242.6|240.3|242.6|240.3|242.6|240.3|242.59|240.29|3
1650797670000|2022-04-24 10:54:30|242.63|240.33|242.62|240.32|242.63|240.33|242.62|240.32|2
1650797680000|2022-04-24 10:54:40|242.61|240.31|242.61|240.31|242.61|240.31|242.61|240.31|1
1650797690000|2022-04-24 10:54:50|242.59|240.29|242.73|240.43|242.73|240.43|242.59|240.29|10
1650797700000|2022-04-24 10:55:00|242.74|240.44|242.94|240.64|242.95|240.65|242.74|240.44|13
1650797720000|2022-04-24 10:55:20|242.96|240.66|243.02|240.72|243.02|240.72|242.96|240.66|5
1650797730000|2022-04-24 10:55:30|243.03|240.73|243.04|240.74|243.04|240.74|243.03|240.73|2
1650797740000|2022-04-24 10:55:40|243.02|240.72|243.02|240.72|243.02|240.72|243.02|240.72|1
1650797750000|2022-04-24 10:55:50|243.04|240.74|243.03|240.73|243.04|240.74|243.03|240.73|2
1650797760000|2022-04-24 10:56:00|243.01|240.71|243.03|240.73|243.03|240.73|243.01|240.71|2
1650797770000|2022-04-24 10:56:10|243.02|240.72|243.01|240.71|243.02|240.72|243.01|240.71|2
1650797780000|2022-04-24 10:56:20|242.95|240.65|243.02|240.72|243.02|240.72|242.95|240.65|3
1650797790000|2022-04-24 10:56:30|243.01|240.71|243.01|240.71|243.01|240.71|243.01|240.71|1
1650797810000|2022-04-24 10:56:50|242.99|240.69|242.98|240.68|242.99|240.69|242.98|240.68|2
1650797820000|2022-04-24 10:57:00|242.95|240.65|242.92|240.62|242.95|240.65|242.92|240.62|3
1650797830000|2022-04-24 10:57:10|242.91|240.61|242.92|240.62|242.92|240.62|242.9|240.6|10
1650797840000|2022-04-24 10:57:20|242.9|240.6|242.93|240.63|242.97|240.67|242.9|240.6|9
1650797850000|2022-04-24 10:57:30|242.87|240.57|242.84|240.54|242.88|240.58|242.82|240.52|9
1650797860000|2022-04-24 10:57:40|242.85|240.55|242.85|240.55|242.85|240.55|242.84|240.54|3
1650797880000|2022-04-24 10:58:00|242.84|240.54|242.86|240.56|242.86|240.56|242.8|240.5|7
1650797890000|2022-04-24 10:58:10|242.94|240.64|242.93|240.63|242.94|240.64|242.91|240.61|4
1650797900000|2022-04-24 10:58:20|242.95|240.65|242.99|240.69|242.99|240.69|242.95|240.65|6
1650797910000|2022-04-24 10:58:30|242.98|240.68|242.95|240.65|242.98|240.68|242.95|240.65|3
1650797920000|2022-04-24 10:58:40|242.94|240.64|242.92|240.62|242.94|240.64|242.92|240.62|4
1650797940000|2022-04-24 10:59:00|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650797970000|2022-04-24 10:59:30|242.95|240.65|242.93|240.63|242.95|240.65|242.93|240.63|2
1650798010000|2022-04-24 11:00:10|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650798020000|2022-04-24 11:00:20|242.95|240.65|242.9|240.6|242.95|240.65|242.9|240.6|3
1650798030000|2022-04-24 11:00:30|242.87|240.57|242.79|240.49|242.87|240.57|242.79|240.49|7
1650798040000|2022-04-24 11:00:40|242.78|240.48|242.77|240.47|242.79|240.49|242.77|240.47|3
1650798050000|2022-04-24 11:00:50|242.81|240.51|242.86|240.56|242.86|240.56|242.8|240.5|5
1650798060000|2022-04-24 11:01:00|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650798070000|2022-04-24 11:01:10|242.86|240.56|242.86|240.56|242.86|240.56|242.81|240.51|5
1650798090000|2022-04-24 11:01:30|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650798100000|2022-04-24 11:01:40|242.84|240.54|242.85|240.55|242.85|240.55|242.84|240.54|2
1650798110000|2022-04-24 11:01:50|242.79|240.49|242.85|240.55|242.85|240.55|242.79|240.49|2
1650798120000|2022-04-24 11:02:00|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650798130000|2022-04-24 11:02:10|242.85|240.55|242.85|240.55|242.86|240.56|242.85|240.55|3
1650798150000|2022-04-24 11:02:30|242.86|240.56|242.84|240.54|242.86|240.56|242.84|240.54|2
1650798200000|2022-04-24 11:03:20|242.83|240.53|242.83|240.53|242.83|240.53|242.83|240.53|1
1650798220000|2022-04-24 11:03:40|242.78|240.48|242.78|240.48|242.78|240.48|242.78|240.48|1
1650798230000|2022-04-24 11:03:50|242.79|240.49|242.79|240.49|242.8|240.5|242.79|240.49|3
1650798250000|2022-04-24 11:04:10|242.8|240.5|242.78|240.48|242.8|240.5|242.78|240.48|3
1650798260000|2022-04-24 11:04:20|242.75|240.45|242.77|240.47|242.78|240.48|242.75|240.45|3
1650798270000|2022-04-24 11:04:30|242.78|240.48|242.85|240.55|242.85|240.55|242.78|240.48|7
1650798280000|2022-04-24 11:04:40|242.87|240.57|242.87|240.57|242.87|240.57|242.87|240.57|1
1650798290000|2022-04-24 11:04:50|242.88|240.58|242.88|240.58|242.88|240.58|242.87|240.57|3
1650798300000|2022-04-24 11:05:00|242.87|240.57|242.9|240.6|242.93|240.63|242.86|240.56|7
1650798310000|2022-04-24 11:05:10|242.91|240.61|242.9|240.6|242.91|240.61|242.9|240.6|2
1650798320000|2022-04-24 11:05:20|242.91|240.61|242.91|240.61|242.91|240.61|242.91|240.61|1
1650798330000|2022-04-24 11:05:30|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650798340000|2022-04-24 11:05:40|242.95|240.65|243.01|240.71|243.18|240.88|242.95|240.65|8
1650798360000|2022-04-24 11:06:00|242.99|240.69|242.93|240.63|242.99|240.69|242.92|240.62|7
1650798370000|2022-04-24 11:06:10|242.92|240.62|242.87|240.57|242.92|240.62|242.87|240.57|2
1650798390000|2022-04-24 11:06:30|242.89|240.59|242.89|240.59|242.89|240.59|242.89|240.59|1
1650798440000|2022-04-24 11:07:20|242.9|240.6|242.94|240.64|242.94|240.64|242.89|240.59|3
1650798460000|2022-04-24 11:07:40|242.88|240.58|242.94|240.64|242.94|240.64|242.88|240.58|3
1650798480000|2022-04-24 11:08:00|242.93|240.63|242.94|240.64|242.94|240.64|242.92|240.62|5
1650798540000|2022-04-24 11:09:00|242.93|240.63|242.92|240.62|242.93|240.63|242.92|240.62|2
1650798560000|2022-04-24 11:09:20|242.93|240.63|242.93|240.63|242.93|240.63|242.93|240.63|1
1650798570000|2022-04-24 11:09:30|242.94|240.64|242.94|240.64|242.94|240.64|242.94|240.64|1
1650798580000|2022-04-24 11:09:40|242.96|240.66|242.97|240.67|242.99|240.69|242.96|240.66|5
1650798590000|2022-04-24 11:09:50|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650798610000|2022-04-24 11:10:10|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650798630000|2022-04-24 11:10:30|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650798640000|2022-04-24 11:10:40|242.92|240.62|242.95|240.65|242.95|240.65|242.92|240.62|2
1650798650000|2022-04-24 11:10:50|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650798660000|2022-04-24 11:11:00|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650798670000|2022-04-24 11:11:10|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650798710000|2022-04-24 11:11:50|242.96|240.66|242.95|240.65|242.96|240.66|242.95|240.65|2
1650798720000|2022-04-24 11:12:00|242.96|240.66|242.96|240.66|242.96|240.66|242.96|240.66|1
1650798770000|2022-04-24 11:12:50|242.95|240.65|242.95|240.65|242.95|240.65|242.95|240.65|1
1650798830000|2022-04-24 11:13:50|242.91|240.61|242.88|240.58|242.95|240.65|242.87|240.57|7
1650798840000|2022-04-24 11:14:00|242.89|240.59|242.86|240.56|242.89|240.59|242.86|240.56|2
1650798850000|2022-04-24 11:14:10|242.85|240.55|242.85|240.55|242.85|240.55|242.85|240.55|1
1650798860000|2022-04-24 11:14:20|242.84|240.54|242.86|240.56|242.86|240.56|242.84|240.54|3
1650798880000|2022-04-24 11:14:40|242.85|240.55|242.85|240.55|242.86|240.56|242.85|240.55|3
1650798910000|2022-04-24 11:15:10|242.86|240.56|242.86|240.56|242.87|240.57|242.86|240.56|3
1650798920000|2022-04-24 11:15:20|242.87|240.57|242.87|240.57|242.87|240.57|242.86|240.56|3
1650798930000|2022-04-24 11:15:30|242.86|240.56|242.89|240.59|242.89|240.59|242.86|240.56|5
1650798940000|2022-04-24 11:15:40|242.86|240.56|242.89|240.59|242.89|240.59|242.86|240.56|2
1650798950000|2022-04-24 11:15:50|242.86|240.56|242.86|240.56|242.86|240.56|242.86|240.56|1
1650798960000|2022-04-24 11:16:00|242.85|240.55|242.86|240.56|242.86|240.56|242.85|240.55|2
1650798970000|2022-04-24 11:16:10|242.87|240.57|242.83|240.53|242.87|240.57|242.83|240.53|4
1650799000000|2022-04-24 11:16:40|242.82|240.52|242.82|240.52|242.82|240.52|242.82|240.52|1
1650799010000|2022-04-24 11:16:50|242.8|240.5|242.76|240.46|242.82|240.52|242.76|240.46|4
1650799020000|2022-04-24 11:17:00|242.74|240.44|242.57|240.27|242.74|240.44|242.57|240.27|8
1650799030000|2022-04-24 11:17:10|242.51|240.21|242.1|239.8|242.51|240.21|242.1|239.8|12
1650799040000|2022-04-24 11:17:20|242.09|239.79|242.03|239.73|242.1|239.8|242.03|239.73|8
1650799060000|2022-04-24 11:17:40|242.05|239.75|242.04|239.74|242.05|239.75|242.04|239.74|2
1650799070000|2022-04-24 11:17:50|242.02|239.72|242.02|239.72|242.02|239.72|242.02|239.72|1
1650799080000|2022-04-24 11:18:00|242.03|239.73|241.91|239.61|242.03|239.73|241.89|239.59|5
1650799090000|2022-04-24 11:18:10|241.8|239.5|241.71|239.41|241.8|239.5|241.69|239.39|8
1650799100000|2022-04-24 11:18:20|241.77|239.47|241.78|239.48|241.82|239.52|241.75|239.45|8
1650799110000|2022-04-24 11:18:30|241.79|239.49|241.8|239.5|241.8|239.5|241.77|239.47|8
1650799120000|2022-04-24 11:18:40|241.82|239.52|241.82|239.52|241.82|239.52|241.81|239.51|3
1650799130000|2022-04-24 11:18:50|241.81|239.51|241.79|239.49|241.82|239.52|241.78|239.48|7
1650799140000|2022-04-24 11:19:00|241.78|239.48|241.76|239.46|241.78|239.48|241.76|239.46|7
1650799150000|2022-04-24 11:19:10|241.77|239.47|241.62|239.32|241.77|239.47|241.62|239.32|13
1650799170000|2022-04-24 11:19:30|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1650799180000|2022-04-24 11:19:40|241.62|239.32|241.53|239.23|241.62|239.32|241.53|239.23|3
1650799190000|2022-04-24 11:19:50|241.52|239.22|241.71|239.41|241.73|239.43|241.52|239.22|15
1650799200000|2022-04-24 11:20:00|241.73|239.43|241.77|239.47|241.77|239.47|241.73|239.43|5
1650799210000|2022-04-24 11:20:10|241.78|239.48|241.74|239.44|241.78|239.48|241.74|239.44|8
1650799220000|2022-04-24 11:20:20|241.76|239.46|241.77|239.47|241.78|239.48|241.74|239.44|7
1650799230000|2022-04-24 11:20:30|241.78|239.48|241.77|239.47|241.78|239.48|241.77|239.47|2
1650799240000|2022-04-24 11:20:40|241.76|239.46|241.75|239.45|241.76|239.46|241.75|239.45|4
1650799250000|2022-04-24 11:20:50|241.76|239.46|241.76|239.46|241.76|239.46|241.75|239.45|3
1650799260000|2022-04-24 11:21:00|241.75|239.45|241.76|239.46|241.76|239.46|241.75|239.45|2
1650799270000|2022-04-24 11:21:10|241.77|239.47|241.78|239.48|241.78|239.48|241.76|239.46|4
1650799280000|2022-04-24 11:21:20|241.79|239.49|241.77|239.47|241.79|239.49|241.77|239.47|3
1650799290000|2022-04-24 11:21:30|241.78|239.48|241.76|239.46|241.78|239.48|241.75|239.45|6
1650799300000|2022-04-24 11:21:40|241.75|239.45|241.76|239.46|241.76|239.46|241.75|239.45|2
1650799310000|2022-04-24 11:21:50|241.75|239.45|241.7|239.4|241.75|239.45|241.68|239.38|5
1650799320000|2022-04-24 11:22:00|241.71|239.41|241.6|239.3|241.71|239.41|241.6|239.3|9
1650799330000|2022-04-24 11:22:10|241.61|239.31|241.61|239.31|241.61|239.31|241.59|239.29|6
1650799340000|2022-04-24 11:22:20|241.6|239.3|241.6|239.3|241.61|239.31|241.53|239.23|13
1650799350000|2022-04-24 11:22:30|241.61|239.31|241.59|239.29|241.61|239.31|241.59|239.29|2
1650799370000|2022-04-24 11:22:50|241.6|239.3|241.66|239.36|241.69|239.39|241.6|239.3|7
1650799380000|2022-04-24 11:23:00|241.67|239.37|241.66|239.36|241.67|239.37|241.66|239.36|2
1650799390000|2022-04-24 11:23:10|241.68|239.38|241.67|239.37|241.68|239.38|241.67|239.37|2
1650799400000|2022-04-24 11:23:20|241.69|239.39|241.69|239.39|241.69|239.39|241.69|239.39|1
1650799420000|2022-04-24 11:23:40|241.61|239.31|241.69|239.39|241.69|239.39|241.61|239.31|4
1650799430000|2022-04-24 11:23:50|241.68|239.38|241.68|239.38|241.68|239.38|241.68|239.38|1
1650799440000|2022-04-24 11:24:00|241.69|239.39|241.69|239.39|241.69|239.39|241.68|239.38|3
1650799450000|2022-04-24 11:24:10|241.67|239.37|241.58|239.28|241.67|239.37|241.58|239.28|9
1650799460000|2022-04-24 11:24:20|241.59|239.29|241.57|239.27|241.6|239.3|241.57|239.27|4
1650799470000|2022-04-24 11:24:30|241.56|239.26|241.57|239.27|241.57|239.27|241.56|239.26|2
1650799480000|2022-04-24 11:24:40|241.56|239.26|241.53|239.23|241.57|239.27|241.5|239.2|13
1650799490000|2022-04-24 11:24:50|241.54|239.24|241.51|239.21|241.54|239.24|241.51|239.21|4
1650799500000|2022-04-24 11:25:00|241.5|239.2|241.57|239.27|241.58|239.28|241.5|239.2|12
1650799510000|2022-04-24 11:25:10|241.58|239.28|241.54|239.24|241.58|239.28|241.54|239.24|7
1650799530000|2022-04-24 11:25:30|241.53|239.23|241.54|239.24|241.54|239.24|241.53|239.23|4
1650799540000|2022-04-24 11:25:40|241.51|239.21|241.52|239.22|241.52|239.22|241.51|239.21|2
1650799550000|2022-04-24 11:25:50|241.51|239.21|241.43|239.13|241.51|239.21|241.43|239.13|6
1650799560000|2022-04-24 11:26:00|241.44|239.14|241.45|239.15|241.45|239.15|241.43|239.13|4
1650799570000|2022-04-24 11:26:10|241.44|239.14|241.57|239.27|241.57|239.27|241.44|239.14|10
1650799580000|2022-04-24 11:26:20|241.58|239.28|241.62|239.32|241.62|239.32|241.58|239.28|2
1650799590000|2022-04-24 11:26:30|241.6|239.3|241.52|239.22|241.6|239.3|241.45|239.15|11
1650799600000|2022-04-24 11:26:40|241.53|239.23|241.6|239.3|241.6|239.3|241.53|239.23|10
1650799610000|2022-04-24 11:26:50|241.58|239.28|241.53|239.23|241.6|239.3|241.52|239.22|6
1650799620000|2022-04-24 11:27:00|241.52|239.22|241.51|239.21|241.54|239.24|241.46|239.16|13
1650799630000|2022-04-24 11:27:10|241.52|239.22|241.58|239.28|241.58|239.28|241.52|239.22|9
1650799640000|2022-04-24 11:27:20|241.59|239.29|241.61|239.31|241.65|239.35|241.58|239.28|9
1650799650000|2022-04-24 11:27:30|241.6|239.3|241.52|239.22|241.6|239.3|241.52|239.22|7
1650799660000|2022-04-24 11:27:40|241.51|239.21|241.48|239.18|241.51|239.21|241.48|239.18|4
1650799670000|2022-04-24 11:27:50|241.49|239.19|241.48|239.18|241.49|239.19|241.48|239.18|2
1650799680000|2022-04-24 11:28:00|241.51|239.21|241.49|239.19|241.53|239.23|241.49|239.19|8
1650799690000|2022-04-24 11:28:10|241.5|239.2|241.52|239.22|241.52|239.22|241.5|239.2|3
1650799700000|2022-04-24 11:28:20|241.51|239.21|241.41|239.11|241.52|239.22|241.41|239.11|9
1650799710000|2022-04-24 11:28:30|241.4|239.1|241.46|239.16|241.46|239.16|241.4|239.1|7
1650799720000|2022-04-24 11:28:40|241.47|239.17|241.29|238.99|241.47|239.17|241.29|238.99|14
1650799730000|2022-04-24 11:28:50|241.3|239|241.29|238.99|241.3|239|241.29|238.99|2
1650799740000|2022-04-24 11:29:00|241.13|238.83|240.86|238.56|241.13|238.83|240.86|238.56|15
1650799750000|2022-04-24 11:29:10|240.8|238.5|240|237.7|240.81|238.51|239.88|237.58|20
1650799760000|2022-04-24 11:29:20|240.01|237.71|240.42|238.12|240.43|238.13|240.01|237.71|25
1650799770000|2022-04-24 11:29:30|240.39|238.09|240.57|238.27|240.57|238.27|240.36|238.06|19
1650799780000|2022-04-24 11:29:40|240.58|238.28|240.71|238.41|240.73|238.43|240.58|238.28|9
1650799790000|2022-04-24 11:29:50|240.7|238.4|240.8|238.5|240.8|238.5|240.7|238.4|8
1650799800000|2022-04-24 11:30:00|240.84|238.54|240.86|238.56|240.87|238.57|240.84|238.54|11
1650799810000|2022-04-24 11:30:10|240.87|238.57|240.79|238.49|240.89|238.59|240.79|238.49|9
1650799820000|2022-04-24 11:30:20|240.8|238.5|240.78|238.48|240.8|238.5|240.78|238.48|4
1650799830000|2022-04-24 11:30:30|240.79|238.49|240.8|238.5|240.8|238.5|240.76|238.46|5
1650799840000|2022-04-24 11:30:40|240.83|238.53|240.83|238.53|240.83|238.53|240.82|238.52|3
1650799850000|2022-04-24 11:30:50|240.84|238.54|240.85|238.55|240.86|238.56|240.81|238.51|7
1650799860000|2022-04-24 11:31:00|240.81|238.51|240.84|238.54|240.85|238.55|240.81|238.51|8
1650799870000|2022-04-24 11:31:10|240.85|238.55|240.98|238.68|240.98|238.68|240.85|238.55|13
1650799880000|2022-04-24 11:31:20|241.03|238.73|241.11|238.81|241.11|238.81|241.03|238.73|9
1650799890000|2022-04-24 11:31:30|241.12|238.82|241.32|239.02|241.32|239.02|241.12|238.82|3
1650799900000|2022-04-24 11:31:40|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1650799910000|2022-04-24 11:31:50|241.24|238.94|241.12|238.82|241.24|238.94|241.12|238.82|4
1650799920000|2022-04-24 11:32:00|241.07|238.77|240.85|238.55|241.07|238.77|240.84|238.54|11
1650799930000|2022-04-24 11:32:10|240.86|238.56|240.9|238.6|240.9|238.6|240.86|238.56|6
1650799940000|2022-04-24 11:32:20|240.89|238.59|240.9|238.6|240.9|238.6|240.89|238.59|4
1650799950000|2022-04-24 11:32:30|240.91|238.61|240.91|238.61|240.91|238.61|240.91|238.61|1
1650799960000|2022-04-24 11:32:40|240.92|238.62|240.92|238.62|240.92|238.62|240.91|238.61|3
1650799970000|2022-04-24 11:32:50|240.91|238.61|240.8|238.5|240.91|238.61|240.8|238.5|11
1650799980000|2022-04-24 11:33:00|240.79|238.49|240.78|238.48|240.8|238.5|240.78|238.48|3
1650799990000|2022-04-24 11:33:10|240.8|238.5|240.83|238.53|240.83|238.53|240.8|238.5|3
1650800000000|2022-04-24 11:33:20|240.84|238.54|240.82|238.52|240.84|238.54|240.82|238.52|5
1650800010000|2022-04-24 11:33:30|240.84|238.54|240.89|238.59|240.89|238.59|240.83|238.53|10
1650800020000|2022-04-24 11:33:40|240.9|238.6|240.92|238.62|240.92|238.62|240.9|238.6|3
1650800030000|2022-04-24 11:33:50|240.93|238.63|241.01|238.71|241.03|238.73|240.93|238.63|10
1650800040000|2022-04-24 11:34:00|241.02|238.72|241.09|238.79|241.09|238.79|241.02|238.72|5
1650800050000|2022-04-24 11:34:10|241.1|238.8|241.33|239.03|241.39|239.09|241.1|238.8|10
1650800060000|2022-04-24 11:34:20|241.32|239.02|241.33|239.03|241.33|239.03|241.26|238.96|13
1650800070000|2022-04-24 11:34:30|241.34|239.04|241.34|239.04|241.34|239.04|241.34|239.04|1
1650800080000|2022-04-24 11:34:40|241.33|239.03|241.34|239.04|241.34|239.04|241.32|239.02|3
1650800090000|2022-04-24 11:34:50|241.33|239.03|241.37|239.07|241.4|239.1|241.33|239.03|5
1650800100000|2022-04-24 11:35:00|241.36|239.06|241.4|239.1|241.4|239.1|241.36|239.06|4
1650800110000|2022-04-24 11:35:10|241.41|239.11|241.46|239.16|241.46|239.16|241.41|239.11|4
1650800120000|2022-04-24 11:35:20|241.51|239.21|241.59|239.29|241.59|239.29|241.51|239.21|7
1650800130000|2022-04-24 11:35:30|241.6|239.3|241.61|239.31|241.63|239.33|241.55|239.25|12
1650800140000|2022-04-24 11:35:40|241.6|239.3|241.62|239.32|241.62|239.32|241.6|239.3|3
1650800150000|2022-04-24 11:35:50|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1650800160000|2022-04-24 11:36:00|241.62|239.32|241.67|239.37|241.67|239.37|241.62|239.32|5
1650800170000|2022-04-24 11:36:10|241.69|239.39|241.88|239.58|241.88|239.58|241.69|239.39|12
1650800180000|2022-04-24 11:36:20|241.89|239.59|241.88|239.58|241.89|239.59|241.88|239.58|2
1650800190000|2022-04-24 11:36:30|241.97|239.67|241.96|239.66|241.97|239.67|241.96|239.66|2
1650800200000|2022-04-24 11:36:40|241.91|239.61|241.88|239.58|241.91|239.61|241.88|239.58|2
1650800210000|2022-04-24 11:36:50|241.89|239.59|241.98|239.68|241.98|239.68|241.89|239.59|5
1650800220000|2022-04-24 11:37:00|241.97|239.67|241.91|239.61|241.97|239.67|241.91|239.61|2
1650800230000|2022-04-24 11:37:10|241.9|239.6|241.76|239.46|241.9|239.6|241.75|239.45|4
1650800240000|2022-04-24 11:37:20|241.77|239.47|241.86|239.56|241.86|239.56|241.77|239.47|5
1650800250000|2022-04-24 11:37:30|241.85|239.55|241.81|239.51|241.86|239.56|241.81|239.51|4
1650800260000|2022-04-24 11:37:40|241.78|239.48|241.72|239.42|241.78|239.48|241.71|239.41|4
1650800270000|2022-04-24 11:37:50|241.73|239.43|241.69|239.39|241.73|239.43|241.69|239.39|2
1650800280000|2022-04-24 11:38:00|241.66|239.36|241.68|239.38|241.69|239.39|241.66|239.36|3
1650800290000|2022-04-24 11:38:10|241.67|239.37|241.6|239.3|241.68|239.38|241.59|239.29|9
1650800300000|2022-04-24 11:38:20|241.59|239.29|241.59|239.29|241.6|239.3|241.59|239.29|5
1650800310000|2022-04-24 11:38:30|241.6|239.3|241.67|239.37|241.68|239.38|241.6|239.3|5
1650800320000|2022-04-24 11:38:40|241.68|239.38|241.74|239.44|241.74|239.44|241.68|239.38|5
1650800330000|2022-04-24 11:38:50|241.77|239.47|241.71|239.41|241.77|239.47|241.7|239.4|7
1650800340000|2022-04-24 11:39:00|241.7|239.4|241.61|239.31|241.7|239.4|241.61|239.31|8
1650800350000|2022-04-24 11:39:10|241.63|239.33|241.62|239.32|241.63|239.33|241.61|239.31|6
1650800360000|2022-04-24 11:39:20|241.66|239.36|241.67|239.37|241.68|239.38|241.66|239.36|4
1650800370000|2022-04-24 11:39:30|241.66|239.36|241.51|239.21|241.68|239.38|241.51|239.21|14
1650800390000|2022-04-24 11:39:50|241.48|239.18|241.43|239.13|241.48|239.18|241.43|239.13|4
1650800400000|2022-04-24 11:40:00|241.42|239.12|241.5|239.2|241.5|239.2|241.42|239.12|3
1650800410000|2022-04-24 11:40:10|241.51|239.21|241.49|239.19|241.54|239.24|241.49|239.19|7
1650800420000|2022-04-24 11:40:20|241.48|239.18|241.43|239.13|241.48|239.18|241.43|239.13|6
1650800430000|2022-04-24 11:40:30|241.44|239.14|241.44|239.14|241.44|239.14|241.44|239.14|1
1650800450000|2022-04-24 11:40:50|241.43|239.13|241.43|239.13|241.43|239.13|241.43|239.13|1
1650800460000|2022-04-24 11:41:00|241.44|239.14|241.44|239.14|241.44|239.14|241.44|239.14|1
1650800480000|2022-04-24 11:41:20|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|2
1650800500000|2022-04-24 11:41:40|241.43|239.13|241.43|239.13|241.43|239.13|241.43|239.13|1
1650800510000|2022-04-24 11:41:50|241.42|239.12|241.43|239.13|241.43|239.13|241.42|239.12|2
1650800520000|2022-04-24 11:42:00|241.48|239.18|241.53|239.23|241.53|239.23|241.48|239.18|10
1650800540000|2022-04-24 11:42:20|241.52|239.22|241.51|239.21|241.52|239.22|241.51|239.21|2
1650800550000|2022-04-24 11:42:30|241.5|239.2|241.43|239.13|241.51|239.21|241.4|239.1|16
1650800560000|2022-04-24 11:42:40|241.41|239.11|241.43|239.13|241.45|239.15|241.41|239.11|4
1650800570000|2022-04-24 11:42:50|241.42|239.12|241.43|239.13|241.43|239.13|241.4|239.1|6
1650800590000|2022-04-24 11:43:10|241.42|239.12|241.42|239.12|241.43|239.13|241.42|239.12|5
1650800600000|2022-04-24 11:43:20|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|2
1650800610000|2022-04-24 11:43:30|241.43|239.13|241.42|239.12|241.43|239.13|241.42|239.12|2
1650800620000|2022-04-24 11:43:40|241.39|239.09|241.36|239.06|241.39|239.09|241.36|239.06|3
1650800630000|2022-04-24 11:43:50|241.35|239.05|241.19|238.89|241.35|239.05|241.19|238.89|7
1650800640000|2022-04-24 11:44:00|241.18|238.88|241.18|238.88|241.18|238.88|241.18|238.88|1
1650800650000|2022-04-24 11:44:10|241.21|238.91|241.34|239.04|241.37|239.07|241.21|238.91|11
1650800660000|2022-04-24 11:44:20|241.29|238.99|240.99|238.69|241.29|238.99|240.99|238.69|6
1650800670000|2022-04-24 11:44:30|240.95|238.65|240.84|238.54|240.95|238.65|240.83|238.53|5
1650800680000|2022-04-24 11:44:40|240.83|238.53|240.78|238.48|240.84|238.54|240.66|238.36|8
1650800690000|2022-04-24 11:44:50|240.77|238.47|240.7|238.4|240.77|238.47|240.69|238.39|9
1650800700000|2022-04-24 11:45:00|240.69|238.39|240.77|238.47|240.77|238.47|240.69|238.39|12
1650800710000|2022-04-24 11:45:10|240.76|238.46|240.84|238.54|240.84|238.54|240.76|238.46|6
1650800720000|2022-04-24 11:45:20|240.83|238.53|240.84|238.54|240.84|238.54|240.83|238.53|4
1650800730000|2022-04-24 11:45:30|240.83|238.53|240.84|238.54|240.85|238.55|240.83|238.53|4
1650800740000|2022-04-24 11:45:40|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1650800750000|2022-04-24 11:45:50|240.79|238.49|240.78|238.48|240.79|238.49|240.77|238.47|7
1650800760000|2022-04-24 11:46:00|240.79|238.49|240.83|238.53|240.83|238.53|240.79|238.49|9
1650800770000|2022-04-24 11:46:10|240.85|238.55|240.94|238.64|240.94|238.64|240.85|238.55|3
1650800780000|2022-04-24 11:46:20|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1650800790000|2022-04-24 11:46:30|240.96|238.66|241.02|238.72|241.02|238.72|240.96|238.66|7
1650800800000|2022-04-24 11:46:40|241.03|238.73|241.03|238.73|241.03|238.73|240.99|238.69|6
1650800810000|2022-04-24 11:46:50|241.06|238.76|241.06|238.76|241.06|238.76|241.01|238.71|7
1650800820000|2022-04-24 11:47:00|241.04|238.74|240.99|238.69|241.08|238.78|240.95|238.65|6
1650800830000|2022-04-24 11:47:10|240.98|238.68|240.98|238.68|240.99|238.69|240.98|238.68|3
1650800840000|2022-04-24 11:47:20|240.97|238.67|240.98|238.68|240.99|238.69|240.97|238.67|4
1650800850000|2022-04-24 11:47:30|240.97|238.67|240.98|238.68|240.99|238.69|240.97|238.67|3
1650800860000|2022-04-24 11:47:40|241|238.7|241|238.7|241|238.7|241|238.7|1
1650800870000|2022-04-24 11:47:50|240.99|238.69|241|238.7|241|238.7|240.99|238.69|2
1650800890000|2022-04-24 11:48:10|240.99|238.69|240.99|238.69|240.99|238.69|240.99|238.69|1
1650800900000|2022-04-24 11:48:20|240.97|238.67|240.98|238.68|240.98|238.68|240.97|238.67|2
1650800910000|2022-04-24 11:48:30|241|238.7|241.45|239.15|241.45|239.15|241|238.7|9
1650800920000|2022-04-24 11:48:40|241.57|239.27|241.47|239.17|241.58|239.28|241.47|239.17|13
1650800940000|2022-04-24 11:49:00|241.46|239.16|241.29|238.99|241.46|239.16|241.28|238.98|14
1650800950000|2022-04-24 11:49:10|241.28|238.98|241.27|238.97|241.29|238.99|241.26|238.96|9
1650800960000|2022-04-24 11:49:20|241.18|238.88|241.04|238.74|241.18|238.88|241.03|238.73|5
1650800970000|2022-04-24 11:49:30|241.03|238.73|241.18|238.88|241.18|238.88|241.03|238.73|5
1650800980000|2022-04-24 11:49:40|241.17|238.87|240.93|238.63|241.18|238.88|240.91|238.61|14
1650800990000|2022-04-24 11:49:50|240.94|238.64|240.71|238.41|240.94|238.64|240.71|238.41|10
1650801000000|2022-04-24 11:50:00|240.7|238.4|240.6|238.3|240.7|238.4|240.53|238.23|17
1650801010000|2022-04-24 11:50:10|240.66|238.36|240.84|238.54|240.84|238.54|240.65|238.35|11
1650801020000|2022-04-24 11:50:20|240.85|238.55|240.93|238.63|240.93|238.63|240.85|238.55|7
1650801030000|2022-04-24 11:50:30|240.94|238.64|241.01|238.71|241.01|238.71|240.94|238.64|3
1650801040000|2022-04-24 11:50:40|241|238.7|241.03|238.73|241.03|238.73|241|238.7|3
1650801050000|2022-04-24 11:50:50|241.02|238.72|240.97|238.67|241.02|238.72|240.92|238.62|7
1650801060000|2022-04-24 11:51:00|240.91|238.61|240.9|238.6|240.92|238.62|240.9|238.6|4
1650801070000|2022-04-24 11:51:10|240.89|238.59|240.84|238.54|240.89|238.59|240.84|238.54|8
1650801080000|2022-04-24 11:51:20|240.83|238.53|240.79|238.49|240.83|238.53|240.78|238.48|9
1650801090000|2022-04-24 11:51:30|240.78|238.48|240.87|238.57|240.87|238.57|240.77|238.47|11
1650801100000|2022-04-24 11:51:40|240.86|238.56|240.92|238.62|240.93|238.63|240.85|238.55|6
1650801110000|2022-04-24 11:51:50|240.87|238.57|240.87|238.57|240.87|238.57|240.86|238.56|3
1650801120000|2022-04-24 11:52:00|240.86|238.56|240.97|238.67|240.97|238.67|240.86|238.56|9
1650801130000|2022-04-24 11:52:10|240.95|238.65|240.92|238.62|240.95|238.65|240.92|238.62|4
1650801140000|2022-04-24 11:52:20|240.93|238.63|240.94|238.64|240.94|238.64|240.93|238.63|2
1650801150000|2022-04-24 11:52:30|240.93|238.63|240.91|238.61|240.93|238.63|240.91|238.61|4
1650801160000|2022-04-24 11:52:40|240.92|238.62|240.74|238.44|240.92|238.62|240.72|238.42|11
1650801170000|2022-04-24 11:52:50|240.73|238.43|240.8|238.5|240.81|238.51|240.65|238.35|14
1650801180000|2022-04-24 11:53:00|240.86|238.56|240.86|238.56|240.86|238.56|240.85|238.55|3
1650801190000|2022-04-24 11:53:10|240.87|238.57|240.88|238.58|240.88|238.58|240.87|238.57|4
1650801200000|2022-04-24 11:53:20|240.89|238.59|240.88|238.58|240.89|238.59|240.88|238.58|2
1650801210000|2022-04-24 11:53:30|240.86|238.56|240.87|238.57|240.87|238.57|240.86|238.56|4
1650801220000|2022-04-24 11:53:40|240.83|238.53|240.74|238.44|240.83|238.53|240.73|238.43|13
1650801230000|2022-04-24 11:53:50|240.75|238.45|240.8|238.5|240.8|238.5|240.73|238.43|11
1650801240000|2022-04-24 11:54:00|240.79|238.49|240.74|238.44|240.81|238.51|240.74|238.44|8
1650801250000|2022-04-24 11:54:10|240.73|238.43|240.72|238.42|240.74|238.44|240.72|238.42|4
1650801260000|2022-04-24 11:54:20|240.74|238.44|240.73|238.43|240.74|238.44|240.72|238.42|4
1650801270000|2022-04-24 11:54:30|240.72|238.42|240.39|238.09|240.72|238.42|240.39|238.09|11
1650801280000|2022-04-24 11:54:40|240.42|238.12|240.5|238.2|240.5|238.2|240.4|238.1|20
1650801290000|2022-04-24 11:54:50|240.49|238.19|240.48|238.18|240.49|238.19|240.48|238.18|2
1650801300000|2022-04-24 11:55:00|240.43|238.13|240.63|238.33|240.63|238.33|240.43|238.13|10
1650801320000|2022-04-24 11:55:20|240.64|238.34|240.79|238.49|240.79|238.49|240.64|238.34|5
1650801330000|2022-04-24 11:55:30|240.78|238.48|240.79|238.49|240.79|238.49|240.78|238.48|4
1650801340000|2022-04-24 11:55:40|240.78|238.48|240.78|238.48|240.78|238.48|240.78|238.48|1
1650801350000|2022-04-24 11:55:50|240.79|238.49|240.78|238.48|240.79|238.49|240.78|238.48|4
1650801360000|2022-04-24 11:56:00|240.79|238.49|240.8|238.5|240.8|238.5|240.79|238.49|2
1650801370000|2022-04-24 11:56:10|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1650801380000|2022-04-24 11:56:20|240.78|238.48|240.79|238.49|240.79|238.49|240.78|238.48|2
1650801390000|2022-04-24 11:56:30|240.78|238.48|240.78|238.48|240.78|238.48|240.78|238.48|1
1650801400000|2022-04-24 11:56:40|240.77|238.47|240.73|238.43|240.78|238.48|240.73|238.43|5
1650801410000|2022-04-24 11:56:50|240.71|238.41|240.66|238.36|240.71|238.41|240.66|238.36|6
1650801420000|2022-04-24 11:57:00|240.65|238.35|240.6|238.3|240.66|238.36|240.6|238.3|3
1650801430000|2022-04-24 11:57:10|240.58|238.28|240.6|238.3|240.6|238.3|240.58|238.28|2
1650801440000|2022-04-24 11:57:20|240.62|238.32|240.7|238.4|240.71|238.41|240.61|238.31|8
1650801450000|2022-04-24 11:57:30|240.72|238.42|240.71|238.41|240.72|238.42|240.69|238.39|4
1650801460000|2022-04-24 11:57:40|240.69|238.39|240.72|238.42|240.72|238.42|240.69|238.39|2
1650801490000|2022-04-24 11:58:10|240.69|238.39|240.72|238.42|240.72|238.42|240.69|238.39|2
1650801500000|2022-04-24 11:58:20|240.73|238.43|240.58|238.28|240.73|238.43|240.58|238.28|12
1650801510000|2022-04-24 11:58:30|240.59|238.29|240.64|238.34|240.65|238.35|240.59|238.29|5
1650801520000|2022-04-24 11:58:40|240.62|238.32|240.63|238.33|240.63|238.33|240.61|238.31|5
1650801530000|2022-04-24 11:58:50|240.62|238.32|240.62|238.32|240.62|238.32|240.62|238.32|1
1650801540000|2022-04-24 11:59:00|240.6|238.3|240.59|238.29|240.6|238.3|240.59|238.29|4
1650801550000|2022-04-24 11:59:10|240.6|238.3|240.77|238.47|240.91|238.61|240.6|238.3|15
1650801560000|2022-04-24 11:59:20|240.8|238.5|240.8|238.5|240.82|238.52|240.75|238.45|14
1650801570000|2022-04-24 11:59:30|240.81|238.51|240.84|238.54|240.85|238.55|240.78|238.48|9
1650801580000|2022-04-24 11:59:40|240.85|238.55|240.84|238.54|240.85|238.55|240.83|238.53|5
1650801590000|2022-04-24 11:59:50|240.83|238.53|240.84|238.54|240.84|238.54|240.83|238.53|2
1650801600000|2022-04-24 12:00:00|240.85|238.55|240.87|238.57|240.87|238.57|240.85|238.55|5
1650801610000|2022-04-24 12:00:10|240.88|238.58|240.86|238.56|240.88|238.58|240.86|238.56|4
1650801620000|2022-04-24 12:00:20|240.88|238.58|240.9|238.6|240.9|238.6|240.86|238.56|3
1650801630000|2022-04-24 12:00:30|240.89|238.59|240.98|238.68|240.98|238.68|240.89|238.59|8
1650801640000|2022-04-24 12:00:40|240.96|238.66|241.04|238.74|241.04|238.74|240.96|238.66|6
1650801650000|2022-04-24 12:00:50|241.01|238.71|241.25|238.95|241.25|238.95|241|238.7|5
1650801660000|2022-04-24 12:01:00|241.26|238.96|241.29|238.99|241.33|239.03|241.26|238.96|9
1650801670000|2022-04-24 12:01:10|241.28|238.98|241.27|238.97|241.28|238.98|241.27|238.97|2
1650801680000|2022-04-24 12:01:20|241.28|238.98|241.24|238.94|241.28|238.98|241.23|238.93|5
1650801690000|2022-04-24 12:01:30|241.25|238.95|241.21|238.91|241.25|238.95|241.21|238.91|2
1650801700000|2022-04-24 12:01:40|241.2|238.9|241.21|238.91|241.22|238.92|241.2|238.9|4
1650801710000|2022-04-24 12:01:50|241.2|238.9|241.2|238.9|241.21|238.91|241.2|238.9|3
1650801720000|2022-04-24 12:02:00|241.21|238.91|240.96|238.66|241.21|238.91|240.96|238.66|5
1650801730000|2022-04-24 12:02:10|240.97|238.67|240.97|238.67|240.97|238.67|240.96|238.66|3
1650801750000|2022-04-24 12:02:30|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1650801760000|2022-04-24 12:02:40|240.95|238.65|240.93|238.63|240.97|238.67|240.9|238.6|9
1650801770000|2022-04-24 12:02:50|240.92|238.62|240.77|238.47|240.92|238.62|240.77|238.47|9
1650801780000|2022-04-24 12:03:00|240.71|238.41|240.68|238.38|240.72|238.42|240.68|238.38|4
1650801790000|2022-04-24 12:03:10|240.69|238.39|240.63|238.33|240.69|238.39|240.63|238.33|5
1650801800000|2022-04-24 12:03:20|240.56|238.26|240.47|238.17|240.56|238.26|240.41|238.11|12
1650801810000|2022-04-24 12:03:30|240.44|238.14|240.42|238.12|240.44|238.14|240.42|238.12|5
1650801820000|2022-04-24 12:03:40|240.41|238.11|240.46|238.16|240.46|238.16|240.41|238.11|4
1650801830000|2022-04-24 12:03:50|240.41|238.11|240.28|237.98|240.41|238.11|240.28|237.98|12
1650801840000|2022-04-24 12:04:00|240.27|237.97|240.07|237.77|240.28|237.98|239.96|237.66|19
1650801850000|2022-04-24 12:04:10|240.13|237.83|240.3|238|240.3|238|240.08|237.78|9
1650801860000|2022-04-24 12:04:20|240.31|238.01|240.35|238.05|240.38|238.08|240.31|238.01|8
1650801870000|2022-04-24 12:04:30|240.34|238.04|240.38|238.08|240.38|238.08|240.33|238.03|6
1650801880000|2022-04-24 12:04:40|240.39|238.09|240.44|238.14|240.46|238.16|240.39|238.09|11
1650801890000|2022-04-24 12:04:50|240.46|238.16|240.67|238.37|240.68|238.38|240.46|238.16|17
1650801900000|2022-04-24 12:05:00|240.69|238.39|240.79|238.49|240.79|238.49|240.69|238.39|6
1650801910000|2022-04-24 12:05:10|240.78|238.48|240.81|238.51|240.83|238.53|240.78|238.48|6
1650801920000|2022-04-24 12:05:20|240.78|238.48|240.77|238.47|240.78|238.48|240.77|238.47|2
1650801930000|2022-04-24 12:05:30|240.78|238.48|240.66|238.36|240.79|238.49|240.66|238.36|11
1650801940000|2022-04-24 12:05:40|240.67|238.37|240.59|238.29|240.67|238.37|240.59|238.29|5
1650801950000|2022-04-24 12:05:50|240.57|238.27|240.51|238.21|240.57|238.27|240.51|238.21|5
1650801960000|2022-04-24 12:06:00|240.52|238.22|240.42|238.12|240.52|238.22|240.41|238.11|15
1650801980000|2022-04-24 12:06:20|240.44|238.14|240.41|238.11|240.44|238.14|240.4|238.1|12
1650801990000|2022-04-24 12:06:30|240.44|238.14|240.46|238.16|240.47|238.17|240.44|238.14|7
1650802000000|2022-04-24 12:06:40|240.47|238.17|240.47|238.17|240.47|238.17|240.47|238.17|1
1650802010000|2022-04-24 12:06:50|240.46|238.16|240.52|238.22|240.52|238.22|240.46|238.16|6
1650802020000|2022-04-24 12:07:00|240.51|238.21|240.52|238.22|240.52|238.22|240.51|238.21|4
1650802040000|2022-04-24 12:07:20|240.54|238.24|240.7|238.4|240.7|238.4|240.54|238.24|14
1650802050000|2022-04-24 12:07:30|240.69|238.39|240.81|238.51|240.82|238.52|240.68|238.38|13
1650802060000|2022-04-24 12:07:40|240.84|238.54|241.04|238.74|241.04|238.74|240.84|238.54|10
1650802070000|2022-04-24 12:07:50|241.24|238.94|241.38|239.08|241.38|239.08|241.24|238.94|9
1650802080000|2022-04-24 12:08:00|241.37|239.07|241.3|239|241.4|239.1|241.29|238.99|10
1650802090000|2022-04-24 12:08:10|241.31|239.01|241.07|238.77|241.31|239.01|241.03|238.73|10
1650802100000|2022-04-24 12:08:20|241.02|238.72|241.01|238.71|241.02|238.72|241.01|238.71|2
1650802110000|2022-04-24 12:08:30|241|238.7|241.25|238.95|241.27|238.97|241|238.7|7
1650802120000|2022-04-24 12:08:40|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1650802130000|2022-04-24 12:08:50|241.28|238.98|241.36|239.06|241.36|239.06|241.28|238.98|5
1650802140000|2022-04-24 12:09:00|241.35|239.05|241.34|239.04|241.35|239.05|241.33|239.03|6
1650802150000|2022-04-24 12:09:10|241.35|239.05|241.35|239.05|241.36|239.06|241.34|239.04|4
1650802160000|2022-04-24 12:09:20|241.34|239.04|241.31|239.01|241.34|239.04|241.29|238.99|7
1650802170000|2022-04-24 12:09:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1650802180000|2022-04-24 12:09:40|241.29|238.99|241.3|239|241.3|239|241.27|238.97|7
1650802190000|2022-04-24 12:09:50|241.29|238.99|241.28|238.98|241.29|238.99|241.28|238.98|2
1650802200000|2022-04-24 12:10:00|241.27|238.97|241.27|238.97|241.27|238.97|241.27|238.97|1
1650802220000|2022-04-24 12:10:20|241.26|238.96|241.14|238.84|241.26|238.96|241.13|238.83|8
1650802230000|2022-04-24 12:10:30|241.13|238.83|241.05|238.75|241.13|238.83|241.05|238.75|2
1650802240000|2022-04-24 12:10:40|241|238.7|240.9|238.6|241|238.7|240.89|238.59|10
1650802250000|2022-04-24 12:10:50|240.87|238.57|240.95|238.65|240.95|238.65|240.87|238.57|5
1650802260000|2022-04-24 12:11:00|240.94|238.64|240.69|238.39|240.94|238.64|240.69|238.39|3
1650802270000|2022-04-24 12:11:10|240.65|238.35|240.5|238.2|240.65|238.35|240.4|238.1|27
1650802280000|2022-04-24 12:11:20|240.52|238.22|240.52|238.22|240.52|238.22|240.52|238.22|1
1650802290000|2022-04-24 12:11:30|240.53|238.23|239.93|237.63|240.53|238.23|239.88|237.58|18
1650802300000|2022-04-24 12:11:40|239.95|237.65|240.21|237.91|240.22|237.92|239.95|237.65|15
1650802310000|2022-04-24 12:11:50|240.22|237.92|240.41|238.11|240.43|238.13|240.22|237.92|16
1650802320000|2022-04-24 12:12:00|240.42|238.12|240.41|238.11|240.64|238.34|240.41|238.11|20
1650802330000|2022-04-24 12:12:10|240.38|238.08|240.54|238.24|240.54|238.24|240.34|238.04|16
1650802340000|2022-04-24 12:12:20|240.55|238.25|240.55|238.25|240.55|238.25|240.54|238.24|3
1650802350000|2022-04-24 12:12:30|240.58|238.28|240.62|238.32|240.62|238.32|240.58|238.28|4
1650802360000|2022-04-24 12:12:40|240.63|238.33|240.68|238.38|240.68|238.38|240.63|238.33|3
1650802370000|2022-04-24 12:12:50|240.69|238.39|240.62|238.32|240.69|238.39|240.62|238.32|6
1650802380000|2022-04-24 12:13:00|240.61|238.31|240.62|238.32|240.62|238.32|240.6|238.3|4
1650802390000|2022-04-24 12:13:10|240.61|238.31|240.49|238.19|240.61|238.31|240.48|238.18|7
1650802400000|2022-04-24 12:13:20|240.48|238.18|240.45|238.15|240.48|238.18|240.45|238.15|3
1650802420000|2022-04-24 12:13:40|240.44|238.14|240.4|238.1|240.45|238.15|240.4|238.1|8
1650802430000|2022-04-24 12:13:50|240.37|238.07|239.18|236.88|240.37|238.07|239.18|236.88|16
1650802440000|2022-04-24 12:14:00|239.21|236.91|239.13|236.83|239.34|237.04|238.83|236.53|38
1650802450000|2022-04-24 12:14:10|239.14|236.84|238.86|236.56|239.14|236.84|238.86|236.56|27
1650802460000|2022-04-24 12:14:20|238.85|236.55|239.2|236.9|239.23|236.93|238.85|236.55|10
1650802470000|2022-04-24 12:14:30|239.17|236.87|239.44|237.14|239.48|237.18|239.17|236.87|12
1650802480000|2022-04-24 12:14:40|239.4|237.1|239.21|236.91|239.51|237.21|239.21|236.91|22
1650802490000|2022-04-24 12:14:50|239.27|236.97|239.27|236.97|239.27|236.97|239.08|236.78|22
1650802500000|2022-04-24 12:15:00|239.25|236.95|239.53|237.23|239.53|237.23|239.25|236.95|17
1650802510000|2022-04-24 12:15:10|239.48|237.18|239.39|237.09|239.5|237.2|239.39|237.09|12
1650802520000|2022-04-24 12:15:20|239.4|237.1|239.52|237.22|239.52|237.22|239.39|237.09|13
1650802530000|2022-04-24 12:15:30|239.51|237.21|239.27|236.97|239.51|237.21|239.24|236.94|5
1650802540000|2022-04-24 12:15:40|238.95|236.65|239.01|236.71|239.07|236.77|238.74|236.44|13
1650802550000|2022-04-24 12:15:50|239.02|236.72|239.24|236.94|239.24|236.94|239.01|236.71|6
1650802560000|2022-04-24 12:16:00|239.26|236.96|239.25|236.95|239.32|237.02|239.25|236.95|7
1650802570000|2022-04-24 12:16:10|239.3|237|239.37|237.07|239.38|237.08|239.26|236.96|7
1650802580000|2022-04-24 12:16:20|239.36|237.06|238.76|236.46|239.37|237.07|238.66|236.36|20
1650802590000|2022-04-24 12:16:30|238.77|236.47|238.85|236.55|238.86|236.56|238.76|236.46|13
1650802600000|2022-04-24 12:16:40|238.86|236.56|238.86|236.56|238.86|236.56|238.85|236.55|3
1650802610000|2022-04-24 12:16:50|238.91|236.61|238.88|236.58|238.93|236.63|238.88|236.58|6
1650802620000|2022-04-24 12:17:00|238.87|236.57|238.78|236.48|238.87|236.57|238.77|236.47|10
1650802630000|2022-04-24 12:17:10|238.76|236.46|238.72|236.42|238.76|236.46|238.6|236.3|17
1650802640000|2022-04-24 12:17:20|238.76|236.46|238.79|236.49|238.82|236.52|238.76|236.46|11
1650802650000|2022-04-24 12:17:30|238.78|236.48|238.8|236.5|238.8|236.5|238.74|236.44|11
1650802660000|2022-04-24 12:17:40|238.79|236.49|238.94|236.64|238.95|236.65|238.78|236.48|13
1650802670000|2022-04-24 12:17:50|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1650802680000|2022-04-24 12:18:00|238.97|236.67|238.97|236.67|238.97|236.67|238.97|236.67|1
1650802690000|2022-04-24 12:18:10|238.98|236.68|239.19|236.89|239.2|236.9|238.97|236.67|7
1650802700000|2022-04-24 12:18:20|239.17|236.87|239.04|236.74|239.18|236.88|239.03|236.73|6
1650802710000|2022-04-24 12:18:30|239.03|236.73|239.04|236.74|239.04|236.74|239.03|236.73|2
1650802720000|2022-04-24 12:18:40|239.03|236.73|239.03|236.73|239.03|236.73|239.03|236.73|1
1650802730000|2022-04-24 12:18:50|239.04|236.74|239.26|236.96|239.27|236.97|239.04|236.74|6
1650802740000|2022-04-24 12:19:00|239.28|236.98|239.28|236.98|239.28|236.98|239.28|236.98|1
1650802750000|2022-04-24 12:19:10|239.29|236.99|239.29|236.99|239.3|237|239.29|236.99|3
1650802760000|2022-04-24 12:19:20|239.31|237.01|239.35|237.05|239.35|237.05|239.31|237.01|6
1650802770000|2022-04-24 12:19:30|239.32|237.02|239.36|237.06|239.38|237.08|239.32|237.02|7
1650802780000|2022-04-24 12:19:40|239.37|237.07|239.38|237.08|239.38|237.08|239.37|237.07|2
1650802790000|2022-04-24 12:19:50|239.39|237.09|239.37|237.07|239.39|237.09|239.37|237.07|2
1650802800000|2022-04-24 12:20:00|239.39|237.09|239.37|237.07|239.39|237.09|239.37|237.07|2
1650802810000|2022-04-24 12:20:10|239.36|237.06|239.4|237.1|239.4|237.1|239.36|237.06|3
1650802820000|2022-04-24 12:20:20|239.43|237.13|239.45|237.15|239.45|237.15|239.43|237.13|2
1650802830000|2022-04-24 12:20:30|239.44|237.14|239.62|237.32|239.63|237.33|239.44|237.14|14
1650802840000|2022-04-24 12:20:40|239.64|237.34|239.62|237.32|239.67|237.37|239.62|237.32|12
1650802850000|2022-04-24 12:20:50|239.61|237.31|239.6|237.3|239.61|237.31|239.59|237.29|4
1650802860000|2022-04-24 12:21:00|239.59|237.29|239.6|237.3|239.6|237.3|239.59|237.29|2
1650802870000|2022-04-24 12:21:10|239.59|237.29|239.44|237.14|239.59|237.29|239.44|237.14|11
1650802880000|2022-04-24 12:21:20|239.45|237.15|239.4|237.1|239.46|237.16|239.4|237.1|3
1650802890000|2022-04-24 12:21:30|239.41|237.11|239.42|237.12|239.42|237.12|239.41|237.11|2
1650802900000|2022-04-24 12:21:40|239.43|237.13|239.53|237.23|239.54|237.24|239.43|237.13|6
1650802910000|2022-04-24 12:21:50|239.55|237.25|239.53|237.23|239.55|237.25|239.51|237.21|4
1650802920000|2022-04-24 12:22:00|239.52|237.22|239.44|237.14|239.52|237.22|239.44|237.14|6
1650802930000|2022-04-24 12:22:10|239.43|237.13|239.28|236.98|239.44|237.14|239.27|236.97|11
1650802940000|2022-04-24 12:22:20|239.23|236.93|239.26|236.96|239.26|236.96|239.23|236.93|5
1650802950000|2022-04-24 12:22:30|239.25|236.95|239.38|237.08|239.38|237.08|239.24|236.94|9
1650802960000|2022-04-24 12:22:40|239.39|237.09|239.43|237.13|239.43|237.13|239.38|237.08|3
1650802970000|2022-04-24 12:22:50|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650802980000|2022-04-24 12:23:00|239.4|237.1|239.33|237.03|239.4|237.1|239.32|237.02|7
1650802990000|2022-04-24 12:23:10|239.35|237.05|239.39|237.09|239.39|237.09|239.34|237.04|8
1650803000000|2022-04-24 12:23:20|239.38|237.08|239.36|237.06|239.4|237.1|239.36|237.06|6
1650803010000|2022-04-24 12:23:30|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650803020000|2022-04-24 12:23:40|239.35|237.05|239.36|237.06|239.36|237.06|239.35|237.05|2
1650803030000|2022-04-24 12:23:50|239.37|237.07|239.35|237.05|239.41|237.11|239.35|237.05|11
1650803040000|2022-04-24 12:24:00|239.34|237.04|239.21|236.91|239.34|237.04|239.2|236.9|7
1650803050000|2022-04-24 12:24:10|239.15|236.85|238.99|236.69|239.25|236.95|238.99|236.69|12
1650803060000|2022-04-24 12:24:20|239|236.7|238.91|236.61|239|236.7|238.86|236.56|11
1650803070000|2022-04-24 12:24:30|238.9|236.6|238.86|236.56|238.9|236.6|238.86|236.56|6
1650803080000|2022-04-24 12:24:40|238.88|236.58|238.85|236.55|238.88|236.58|238.85|236.55|6
1650803090000|2022-04-24 12:24:50|238.83|236.53|239.11|236.81|239.11|236.81|238.83|236.53|10
1650803110000|2022-04-24 12:25:10|239.1|236.8|239.17|236.87|239.17|236.87|239.1|236.8|5
1650803130000|2022-04-24 12:25:30|239.18|236.88|239.18|236.88|239.18|236.88|239.18|236.88|1
1650803150000|2022-04-24 12:25:50|239.19|236.89|239.21|236.91|239.25|236.95|239.19|236.89|6
1650803160000|2022-04-24 12:26:00|239.19|236.89|239.19|236.89|239.23|236.93|239.18|236.88|9
1650803170000|2022-04-24 12:26:10|239.2|236.9|239.19|236.89|239.23|236.93|239.19|236.89|11
1650803190000|2022-04-24 12:26:30|239.18|236.88|238.92|236.62|239.18|236.88|238.92|236.62|3
1650803200000|2022-04-24 12:26:40|238.94|236.64|238.89|236.59|238.94|236.64|238.88|236.58|14
1650803210000|2022-04-24 12:26:50|238.88|236.58|238.8|236.5|238.88|236.58|238.8|236.5|4
1650803220000|2022-04-24 12:27:00|238.76|236.46|238.76|236.46|238.76|236.46|238.76|236.46|1
1650803240000|2022-04-24 12:27:20|238.77|236.47|238.7|236.4|238.77|236.47|238.7|236.4|8
1650803250000|2022-04-24 12:27:30|238.67|236.37|238.67|236.37|238.67|236.37|238.66|236.36|3
1650803260000|2022-04-24 12:27:40|238.66|236.36|238.74|236.44|238.75|236.45|238.66|236.36|8
1650803270000|2022-04-24 12:27:50|238.73|236.43|238.7|236.4|238.73|236.43|238.7|236.4|4
1650803280000|2022-04-24 12:28:00|238.68|236.38|238.69|236.39|238.7|236.4|238.62|236.32|5
1650803290000|2022-04-24 12:28:10|238.71|236.41|238.76|236.46|238.76|236.46|238.7|236.4|8
1650803300000|2022-04-24 12:28:20|238.77|236.47|238.77|236.47|238.77|236.47|238.77|236.47|1
1650803310000|2022-04-24 12:28:30|238.75|236.45|238.81|236.51|238.84|236.54|238.75|236.45|10
1650803320000|2022-04-24 12:28:40|238.84|236.54|238.84|236.54|238.85|236.55|238.83|236.53|5
1650803330000|2022-04-24 12:28:50|238.81|236.51|238.81|236.51|238.84|236.54|238.81|236.51|3
1650803340000|2022-04-24 12:29:00|238.82|236.52|238.89|236.59|238.89|236.59|238.82|236.52|6
1650803350000|2022-04-24 12:29:10|238.88|236.58|238.86|236.56|238.89|236.59|238.86|236.56|6
1650803370000|2022-04-24 12:29:30|238.85|236.55|238.8|236.5|238.86|236.56|238.79|236.49|8
1650803380000|2022-04-24 12:29:40|238.79|236.49|238.79|236.49|238.79|236.49|238.79|236.49|1
1650803390000|2022-04-24 12:29:50|238.8|236.5|238.8|236.5|238.81|236.51|238.8|236.5|3
1650803400000|2022-04-24 12:30:00|238.85|236.55|238.91|236.61|238.91|236.61|238.85|236.55|10
1650803410000|2022-04-24 12:30:10|238.9|236.6|239.29|236.99|239.29|236.99|238.9|236.6|8
1650803420000|2022-04-24 12:30:20|239.31|237.01|239.3|237|239.32|237.02|239.3|237|3
1650803430000|2022-04-24 12:30:30|239.34|237.04|239.34|237.04|239.36|237.06|239.34|237.04|3
1650803440000|2022-04-24 12:30:40|239.36|237.06|239.38|237.08|239.38|237.08|239.36|237.06|3
1650803450000|2022-04-24 12:30:50|239.37|237.07|239.39|237.09|239.41|237.11|239.36|237.06|11
1650803470000|2022-04-24 12:31:10|239.41|237.11|239.48|237.18|239.48|237.18|239.41|237.11|4
1650803480000|2022-04-24 12:31:20|239.52|237.22|239.28|236.98|239.56|237.26|239.28|236.98|19
1650803490000|2022-04-24 12:31:30|239.27|236.97|238.95|236.65|239.27|236.97|238.95|236.65|8
1650803500000|2022-04-24 12:31:40|238.94|236.64|238.84|236.54|238.94|236.64|238.75|236.45|17
1650803510000|2022-04-24 12:31:50|238.79|236.49|238.78|236.48|238.83|236.53|238.78|236.48|13
1650803520000|2022-04-24 12:32:00|238.79|236.49|238.85|236.55|238.88|236.58|238.79|236.49|11
1650803530000|2022-04-24 12:32:10|238.84|236.54|238.75|236.45|238.84|236.54|238.75|236.45|6
1650803540000|2022-04-24 12:32:20|238.76|236.46|238.76|236.46|238.76|236.46|238.69|236.39|14
1650803550000|2022-04-24 12:32:30|238.77|236.47|238.77|236.47|238.77|236.47|238.77|236.47|1
1650803560000|2022-04-24 12:32:40|238.79|236.49|238.82|236.52|238.87|236.57|238.79|236.49|11
1650803570000|2022-04-24 12:32:50|238.83|236.53|238.8|236.5|238.83|236.53|238.8|236.5|2
1650803580000|2022-04-24 12:33:00|238.84|236.54|238.98|236.68|238.98|236.68|238.84|236.54|11
1650803590000|2022-04-24 12:33:10|239.1|236.8|239.26|236.96|239.27|236.97|239.1|236.8|9
1650803600000|2022-04-24 12:33:20|239.27|236.97|238.97|236.67|239.27|236.97|238.97|236.67|11
1650803610000|2022-04-24 12:33:30|238.98|236.68|238.85|236.55|238.98|236.68|238.84|236.54|15
1650803620000|2022-04-24 12:33:40|238.9|236.6|238.96|236.66|238.97|236.67|238.9|236.6|10
1650803630000|2022-04-24 12:33:50|238.93|236.63|238.88|236.58|238.93|236.63|238.87|236.57|6
1650803640000|2022-04-24 12:34:00|238.87|236.57|239.2|236.9|239.21|236.91|238.87|236.57|10
1650803650000|2022-04-24 12:34:10|239.19|236.89|238.99|236.69|239.19|236.89|238.98|236.68|6
1650803660000|2022-04-24 12:34:20|238.95|236.65|238.83|236.53|238.95|236.65|238.83|236.53|10
1650803670000|2022-04-24 12:34:30|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1650803680000|2022-04-24 12:34:40|238.86|236.56|238.85|236.55|238.86|236.56|238.85|236.55|2
1650803690000|2022-04-24 12:34:50|238.86|236.56|238.85|236.55|238.86|236.56|238.85|236.55|4
1650803700000|2022-04-24 12:35:00|238.86|236.56|238.79|236.49|238.86|236.56|238.79|236.49|7
1650803710000|2022-04-24 12:35:10|238.8|236.5|238.86|236.56|238.86|236.56|238.8|236.5|3
1650803720000|2022-04-24 12:35:20|238.87|236.57|238.86|236.56|238.87|236.57|238.86|236.56|2
1650803730000|2022-04-24 12:35:30|238.85|236.55|238.85|236.55|238.86|236.56|238.85|236.55|3
1650803740000|2022-04-24 12:35:40|238.86|236.56|238.8|236.5|238.86|236.56|238.8|236.5|3
1650803750000|2022-04-24 12:35:50|238.79|236.49|238.86|236.56|238.86|236.56|238.79|236.49|5
1650803760000|2022-04-24 12:36:00|238.85|236.55|238.86|236.56|238.87|236.57|238.85|236.55|3
1650803770000|2022-04-24 12:36:10|238.87|236.57|238.86|236.56|238.87|236.57|238.86|236.56|2
1650803780000|2022-04-24 12:36:20|238.85|236.55|238.86|236.56|238.86|236.56|238.85|236.55|2
1650803790000|2022-04-24 12:36:30|238.87|236.57|238.94|236.64|238.94|236.64|238.87|236.57|6
1650803810000|2022-04-24 12:36:50|238.93|236.63|238.93|236.63|238.93|236.63|238.92|236.62|5
1650803820000|2022-04-24 12:37:00|238.97|236.67|238.97|236.67|238.97|236.67|238.97|236.67|1
1650803830000|2022-04-24 12:37:10|238.96|236.66|238.95|236.65|238.96|236.66|238.95|236.65|2
1650803840000|2022-04-24 12:37:20|238.93|236.63|238.92|236.62|238.93|236.63|238.92|236.62|2
1650803850000|2022-04-24 12:37:30|238.93|236.63|238.95|236.65|238.95|236.65|238.93|236.63|3
1650803860000|2022-04-24 12:37:40|238.94|236.64|239.29|236.99|239.29|236.99|238.94|236.64|17
1650803870000|2022-04-24 12:37:50|239.36|237.06|239.36|237.06|239.38|237.08|239.35|237.05|7
1650803880000|2022-04-24 12:38:00|239.35|237.05|239.24|236.94|239.37|237.07|239.23|236.93|9
1650803890000|2022-04-24 12:38:10|239.23|236.93|239.3|237|239.31|237.01|239.23|236.93|7
1650803900000|2022-04-24 12:38:20|239.31|237.01|239.28|236.98|239.31|237.01|239.28|236.98|4
1650803920000|2022-04-24 12:38:40|239.29|236.99|239.28|236.98|239.29|236.99|239.28|236.98|2
1650803930000|2022-04-24 12:38:50|239.27|236.97|239.3|237|239.3|237|239.27|236.97|4
1650803940000|2022-04-24 12:39:00|239.11|236.81|239.27|236.97|239.29|236.99|239.07|236.77|7
1650803950000|2022-04-24 12:39:10|239.29|236.99|239.38|237.08|239.38|237.08|239.29|236.99|7
1650803960000|2022-04-24 12:39:20|239.39|237.09|239.34|237.04|239.41|237.11|239.34|237.04|10
1650803970000|2022-04-24 12:39:30|239.33|237.03|239.33|237.03|239.33|237.03|239.33|237.03|1
1650803980000|2022-04-24 12:39:40|239.32|237.02|239.34|237.04|239.34|237.04|239.32|237.02|2
1650803990000|2022-04-24 12:39:50|239.33|237.03|239.33|237.03|239.35|237.05|239.32|237.02|5
1650804000000|2022-04-24 12:40:00|239.31|237.01|239.27|236.97|239.31|237.01|239.26|236.96|4
1650804010000|2022-04-24 12:40:10|239.29|236.99|239.33|237.03|239.33|237.03|239.29|236.99|4
1650804020000|2022-04-24 12:40:20|239.34|237.04|239.33|237.03|239.34|237.04|239.33|237.03|2
1650804030000|2022-04-24 12:40:30|239.35|237.05|239.34|237.04|239.35|237.05|239.34|237.04|2
1650804040000|2022-04-24 12:40:40|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650804050000|2022-04-24 12:40:50|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650804060000|2022-04-24 12:41:00|239.33|237.03|239.34|237.04|239.34|237.04|239.33|237.03|2
1650804070000|2022-04-24 12:41:10|239.33|237.03|239.35|237.05|239.36|237.06|239.33|237.03|3
1650804080000|2022-04-24 12:41:20|239.36|237.06|239.33|237.03|239.36|237.06|239.33|237.03|3
1650804090000|2022-04-24 12:41:30|239.32|237.02|239.33|237.03|239.33|237.03|239.32|237.02|2
1650804120000|2022-04-24 12:42:00|239.34|237.04|239.39|237.09|239.39|237.09|239.34|237.04|6
1650804130000|2022-04-24 12:42:10|239.4|237.1|239.43|237.13|239.49|237.19|239.4|237.1|8
1650804140000|2022-04-24 12:42:20|239.42|237.12|239.48|237.18|239.48|237.18|239.42|237.12|5
1650804150000|2022-04-24 12:42:30|239.47|237.17|239.46|237.16|239.47|237.17|239.46|237.16|2
1650804160000|2022-04-24 12:42:40|239.5|237.2|239.49|237.19|239.5|237.2|239.48|237.18|4
1650804170000|2022-04-24 12:42:50|239.5|237.2|239.54|237.24|239.54|237.24|239.5|237.2|3
1650804180000|2022-04-24 12:43:00|239.52|237.22|239.49|237.19|239.52|237.22|239.49|237.19|4
1650804190000|2022-04-24 12:43:10|239.51|237.21|239.44|237.14|239.51|237.21|239.43|237.13|7
1650804200000|2022-04-24 12:43:20|239.43|237.13|239.42|237.12|239.45|237.15|239.42|237.12|6
1650804220000|2022-04-24 12:43:40|239.43|237.13|239.43|237.13|239.43|237.13|239.42|237.12|3
1650804230000|2022-04-24 12:43:50|239.42|237.12|239.45|237.15|239.45|237.15|239.42|237.12|3
1650804240000|2022-04-24 12:44:00|239.43|237.13|239.34|237.04|239.43|237.13|239.34|237.04|9
1650804250000|2022-04-24 12:44:10|239.33|237.03|238.95|236.65|239.33|237.03|238.95|236.65|9
1650804260000|2022-04-24 12:44:20|238.99|236.69|238.92|236.62|239.15|236.85|238.92|236.62|20
1650804270000|2022-04-24 12:44:30|238.91|236.61|239.07|236.77|239.08|236.78|238.91|236.61|9
1650804280000|2022-04-24 12:44:40|239.08|236.78|239.09|236.79|239.09|236.79|239.01|236.71|4
1650804290000|2022-04-24 12:44:50|239.16|236.86|239.13|236.83|239.27|236.97|239.11|236.81|12
1650804300000|2022-04-24 12:45:00|239.1|236.8|239.26|236.96|239.26|236.96|239.1|236.8|9
1650804310000|2022-04-24 12:45:10|239.27|236.97|239.27|236.97|239.27|236.97|239.25|236.95|5
1650804320000|2022-04-24 12:45:20|239.25|236.95|239.27|236.97|239.27|236.97|239.25|236.95|2
1650804330000|2022-04-24 12:45:30|239.25|236.95|239.25|236.95|239.26|236.96|239.25|236.95|3
1650804350000|2022-04-24 12:45:50|239.26|236.96|239.26|236.96|239.26|236.96|239.26|236.96|1
1650804360000|2022-04-24 12:46:00|239.27|236.97|239.27|236.97|239.27|236.97|239.27|236.97|1
1650804370000|2022-04-24 12:46:10|239.28|236.98|239.28|236.98|239.28|236.98|239.28|236.98|1
1650804380000|2022-04-24 12:46:20|239.29|236.99|239.26|236.96|239.29|236.99|239.26|236.96|4
1650804390000|2022-04-24 12:46:30|239.27|236.97|239.1|236.8|239.27|236.97|239.1|236.8|16
1650804410000|2022-04-24 12:46:50|239.11|236.81|238.91|236.61|239.12|236.82|238.91|236.61|7
1650804420000|2022-04-24 12:47:00|238.9|236.6|238.73|236.43|238.9|236.6|238.73|236.43|7
1650804430000|2022-04-24 12:47:10|238.77|236.47|238.82|236.52|238.82|236.52|238.76|236.46|3
1650804440000|2022-04-24 12:47:20|238.76|236.46|238.79|236.49|238.81|236.51|238.75|236.45|11
1650804450000|2022-04-24 12:47:30|238.85|236.55|238.85|236.55|238.85|236.55|238.79|236.49|5
1650804460000|2022-04-24 12:47:40|238.84|236.54|238.88|236.58|238.88|236.58|238.84|236.54|4
1650804470000|2022-04-24 12:47:50|238.87|236.57|238.87|236.57|238.88|236.58|238.87|236.57|5
1650804480000|2022-04-24 12:48:00|238.88|236.58|238.86|236.56|238.88|236.58|238.86|236.56|5
1650804490000|2022-04-24 12:48:10|238.87|236.57|239.15|236.85|239.15|236.85|238.87|236.57|7
1650804520000|2022-04-24 12:48:40|239.16|236.86|238.94|236.64|239.16|236.86|238.94|236.64|6
1650804530000|2022-04-24 12:48:50|238.95|236.65|238.96|236.66|238.96|236.66|238.94|236.64|3
1650804550000|2022-04-24 12:49:10|238.97|236.67|238.97|236.67|238.97|236.67|238.97|236.67|1
1650804570000|2022-04-24 12:49:30|238.95|236.65|238.89|236.59|238.95|236.65|238.89|236.59|5
1650804580000|2022-04-24 12:49:40|238.85|236.55|238.81|236.51|238.86|236.56|238.81|236.51|4
1650804590000|2022-04-24 12:49:50|238.82|236.52|238.82|236.52|238.82|236.52|238.82|236.52|1
1650804600000|2022-04-24 12:50:00|238.81|236.51|238.86|236.56|238.86|236.56|238.8|236.5|8
1650804610000|2022-04-24 12:50:10|238.85|236.55|238.86|236.56|238.86|236.56|238.85|236.55|4
1650804620000|2022-04-24 12:50:20|238.87|236.57|238.79|236.49|238.87|236.57|238.79|236.49|4
1650804630000|2022-04-24 12:50:30|238.8|236.5|238.8|236.5|238.8|236.5|238.8|236.5|1
1650804640000|2022-04-24 12:50:40|238.79|236.49|238.8|236.5|238.8|236.5|238.71|236.41|7
1650804650000|2022-04-24 12:50:50|238.81|236.51|238.8|236.5|238.81|236.51|238.79|236.49|6
1650804660000|2022-04-24 12:51:00|238.79|236.49|238.81|236.51|238.81|236.51|238.79|236.49|3
1650804670000|2022-04-24 12:51:10|238.8|236.5|238.8|236.5|238.81|236.51|238.8|236.5|3
1650804680000|2022-04-24 12:51:20|238.81|236.51|238.81|236.51|238.81|236.51|238.8|236.5|3
1650804690000|2022-04-24 12:51:30|238.8|236.5|238.83|236.53|238.83|236.53|238.8|236.5|6
1650804700000|2022-04-24 12:51:40|238.79|236.49|238.81|236.51|238.81|236.51|238.79|236.49|2
1650804710000|2022-04-24 12:51:50|238.8|236.5|238.79|236.49|238.8|236.5|238.78|236.48|4
1650804720000|2022-04-24 12:52:00|238.94|236.64|239.08|236.78|239.09|236.79|238.94|236.64|11
1650804730000|2022-04-24 12:52:10|239.09|236.79|239.09|236.79|239.09|236.79|239.09|236.79|1
1650804740000|2022-04-24 12:52:20|239.08|236.78|239.08|236.78|239.08|236.78|239.08|236.78|1
1650804750000|2022-04-24 12:52:30|239.09|236.79|239.16|236.86|239.16|236.86|239.09|236.79|2
1650804760000|2022-04-24 12:52:40|239.19|236.89|239.2|236.9|239.22|236.92|239.19|236.89|5
1650804770000|2022-04-24 12:52:50|239.21|236.91|239.21|236.91|239.21|236.91|239.21|236.91|1
1650804780000|2022-04-24 12:53:00|239.2|236.9|239.2|236.9|239.2|236.9|239.2|236.9|1
1650804790000|2022-04-24 12:53:10|239.19|236.89|239.26|236.96|239.27|236.97|239.19|236.89|6
1650804800000|2022-04-24 12:53:20|239.27|236.97|239.19|236.89|239.27|236.97|239.19|236.89|8
1650804810000|2022-04-24 12:53:30|239.2|236.9|239.19|236.89|239.2|236.9|239.19|236.89|4
1650804820000|2022-04-24 12:53:40|239.2|236.9|239.2|236.9|239.2|236.9|239.2|236.9|1
1650804850000|2022-04-24 12:54:10|239.19|236.89|239.2|236.9|239.2|236.9|239.19|236.89|4
1650804860000|2022-04-24 12:54:20|239.19|236.89|239.2|236.9|239.2|236.9|239.19|236.89|4
1650804870000|2022-04-24 12:54:30|239.21|236.91|239.25|236.95|239.26|236.96|239.21|236.91|4
1650804880000|2022-04-24 12:54:40|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|4
1650804900000|2022-04-24 12:55:00|239.28|236.98|239.3|237|239.3|237|239.28|236.98|4
1650804910000|2022-04-24 12:55:10|239.34|237.04|239.38|237.08|239.39|237.09|239.34|237.04|9
1650804920000|2022-04-24 12:55:20|239.43|237.13|239.43|237.13|239.43|237.13|239.42|237.12|3
1650804930000|2022-04-24 12:55:30|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|4
1650804940000|2022-04-24 12:55:40|239.45|237.15|239.4|237.1|239.45|237.15|239.4|237.1|4
1650804950000|2022-04-24 12:55:50|239.39|237.09|239.38|237.08|239.39|237.09|239.38|237.08|2
1650804960000|2022-04-24 12:56:00|239.37|237.07|239.36|237.06|239.37|237.07|239.36|237.06|2
1650804970000|2022-04-24 12:56:10|239.37|237.07|239.28|236.98|239.37|237.07|239.27|236.97|8
1650804980000|2022-04-24 12:56:20|239.27|236.97|238.97|236.67|239.27|236.97|238.97|236.67|15
1650804990000|2022-04-24 12:56:30|238.93|236.63|238.87|236.57|238.98|236.68|238.87|236.57|7
1650805010000|2022-04-24 12:56:50|238.88|236.58|238.79|236.49|238.88|236.58|238.79|236.49|7
1650805020000|2022-04-24 12:57:00|238.78|236.48|238.79|236.49|238.79|236.49|238.78|236.48|2
1650805030000|2022-04-24 12:57:10|238.8|236.5|238.86|236.56|238.86|236.56|238.8|236.5|3
1650805040000|2022-04-24 12:57:20|238.87|236.57|238.85|236.55|238.87|236.57|238.85|236.55|2
1650805050000|2022-04-24 12:57:30|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1650805060000|2022-04-24 12:57:40|238.85|236.55|238.85|236.55|238.85|236.55|238.84|236.54|3
1650805070000|2022-04-24 12:57:50|238.86|236.56|238.79|236.49|238.86|236.56|238.79|236.49|6
1650805080000|2022-04-24 12:58:00|238.8|236.5|238.84|236.54|238.86|236.56|238.8|236.5|5
1650805090000|2022-04-24 12:58:10|238.85|236.55|238.85|236.55|238.85|236.55|238.85|236.55|1
1650805100000|2022-04-24 12:58:20|238.82|236.52|238.82|236.52|238.83|236.53|238.82|236.52|5
1650805110000|2022-04-24 12:58:30|238.81|236.51|238.72|236.42|238.81|236.51|238.72|236.42|8
1650805120000|2022-04-24 12:58:40|238.73|236.43|238.78|236.48|238.78|236.48|238.72|236.42|4
1650805130000|2022-04-24 12:58:50|238.79|236.49|238.77|236.47|238.79|236.49|238.77|236.47|3
1650805140000|2022-04-24 12:59:00|238.78|236.48|238.77|236.47|238.78|236.48|238.76|236.46|4
1650805150000|2022-04-24 12:59:10|238.76|236.46|239.13|236.83|239.17|236.87|238.76|236.46|15
1650805160000|2022-04-24 12:59:20|239.14|236.84|239.21|236.91|239.21|236.91|239.14|236.84|9
1650805170000|2022-04-24 12:59:30|239.2|236.9|238.99|236.69|239.21|236.91|238.99|236.69|10
1650805180000|2022-04-24 12:59:40|238.97|236.67|238.94|236.64|238.97|236.67|238.94|236.64|2
1650805190000|2022-04-24 12:59:50|238.97|236.67|238.97|236.67|238.97|236.67|238.96|236.66|3
1650805200000|2022-04-24 13:00:00|238.96|236.66|238.94|236.64|238.96|236.66|238.86|236.56|12
1650805210000|2022-04-24 13:00:10|238.93|236.63|238.96|236.66|238.96|236.66|238.93|236.63|3
1650805220000|2022-04-24 13:00:20|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1650805230000|2022-04-24 13:00:30|238.93|236.63|238.95|236.65|238.95|236.65|238.93|236.63|2
1650805240000|2022-04-24 13:00:40|238.94|236.64|238.93|236.63|238.94|236.64|238.92|236.62|6
1650805250000|2022-04-24 13:00:50|238.92|236.62|238.92|236.62|238.92|236.62|238.92|236.62|1
1650805260000|2022-04-24 13:01:00|238.94|236.64|238.86|236.56|238.94|236.64|238.85|236.55|4
1650805290000|2022-04-24 13:01:30|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1650805300000|2022-04-24 13:01:40|238.86|236.56|238.86|236.56|238.86|236.56|238.86|236.56|1
1650805310000|2022-04-24 13:01:50|238.87|236.57|238.88|236.58|238.88|236.58|238.83|236.53|7
1650805320000|2022-04-24 13:02:00|238.87|236.57|238.86|236.56|238.87|236.57|238.85|236.55|3
1650805330000|2022-04-24 13:02:10|238.87|236.57|238.83|236.53|238.87|236.57|238.82|236.52|6
1650805340000|2022-04-24 13:02:20|238.82|236.52|238.65|236.35|238.82|236.52|238.65|236.35|12
1650805350000|2022-04-24 13:02:30|238.66|236.36|238.73|236.43|238.73|236.43|238.65|236.35|8
1650805360000|2022-04-24 13:02:40|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|5
1650805370000|2022-04-24 13:02:50|238.73|236.43|238.78|236.48|238.79|236.49|238.73|236.43|4
1650805380000|2022-04-24 13:03:00|238.79|236.49|238.76|236.46|238.79|236.49|238.76|236.46|3
1650805390000|2022-04-24 13:03:10|238.78|236.48|238.75|236.45|238.78|236.48|238.74|236.44|4
1650805400000|2022-04-24 13:03:20|238.74|236.44|238.72|236.42|238.75|236.45|238.7|236.4|7
1650805410000|2022-04-24 13:03:30|238.71|236.41|238.62|236.32|238.71|236.41|238.62|236.32|9
1650805430000|2022-04-24 13:03:50|238.63|236.33|238.63|236.33|238.63|236.33|238.62|236.32|5
1650805440000|2022-04-24 13:04:00|238.65|236.35|238.7|236.4|238.7|236.4|238.64|236.34|4
1650805450000|2022-04-24 13:04:10|238.71|236.41|238.71|236.41|238.71|236.41|238.7|236.4|3
1650805470000|2022-04-24 13:04:30|238.7|236.4|238.7|236.4|238.7|236.4|238.69|236.39|5
1650805480000|2022-04-24 13:04:40|238.71|236.41|238.7|236.4|238.71|236.41|238.7|236.4|2
1650805490000|2022-04-24 13:04:50|238.71|236.41|238.7|236.4|238.71|236.41|238.7|236.4|4
1650805500000|2022-04-24 13:05:00|238.71|236.41|238.5|236.2|238.75|236.45|238.48|236.18|14
1650805510000|2022-04-24 13:05:10|238.49|236.19|238.31|236.01|238.49|236.19|238.31|236.01|10
1650805520000|2022-04-24 13:05:20|238.15|235.85|237.89|235.59|238.15|235.85|237.88|235.58|17
1650805530000|2022-04-24 13:05:30|237.88|235.58|237.78|235.48|237.88|235.58|237.71|235.41|30
1650805540000|2022-04-24 13:05:40|237.79|235.49|238.36|236.06|238.45|236.15|237.79|235.49|20
1650805550000|2022-04-24 13:05:50|238.38|236.08|237.98|235.68|238.5|236.2|237.98|235.68|24
1650805560000|2022-04-24 13:06:00|237.97|235.67|237.71|235.41|237.99|235.69|237.7|235.4|19
1650805570000|2022-04-24 13:06:10|237.64|235.34|237.65|235.35|237.79|235.49|237.61|235.31|23
1650805580000|2022-04-24 13:06:20|237.72|235.42|237.54|235.24|237.72|235.42|237.53|235.23|24
1650805590000|2022-04-24 13:06:30|237.55|235.25|237.8|235.5|237.8|235.5|237.55|235.25|16
1650805600000|2022-04-24 13:06:40|237.79|235.49|238.31|236.01|238.33|236.03|237.79|235.49|24
1650805610000|2022-04-24 13:06:50|238.33|236.03|238|235.7|238.35|236.05|238|235.7|20
1650805620000|2022-04-24 13:07:00|238.01|235.71|237.93|235.63|238.01|235.71|237.87|235.57|15
1650805630000|2022-04-24 13:07:10|237.92|235.62|237.81|235.51|237.92|235.62|237.81|235.51|11
1650805640000|2022-04-24 13:07:20|237.82|235.52|237.61|235.31|237.82|235.52|237.61|235.31|15
1650805650000|2022-04-24 13:07:30|237.62|235.32|237.81|235.51|237.81|235.51|237.56|235.26|23
1650805660000|2022-04-24 13:07:40|237.87|235.57|237.9|235.6|237.91|235.61|237.85|235.55|7
1650805670000|2022-04-24 13:07:50|237.95|235.65|237.7|235.4|237.95|235.65|237.67|235.37|13
1650805680000|2022-04-24 13:08:00|237.71|235.41|237.76|235.46|237.77|235.47|237.7|235.4|10
1650805690000|2022-04-24 13:08:10|237.78|235.48|237.83|235.53|237.85|235.55|237.78|235.48|10
1650805700000|2022-04-24 13:08:20|237.82|235.52|237.87|235.57|237.87|235.57|237.82|235.52|6
1650805710000|2022-04-24 13:08:30|237.86|235.56|237.86|235.56|237.86|235.56|237.86|235.56|1
1650805720000|2022-04-24 13:08:40|237.87|235.57|237.96|235.66|237.99|235.69|237.87|235.57|12
1650805730000|2022-04-24 13:08:50|237.94|235.64|238|235.7|238|235.7|237.94|235.64|9
1650805740000|2022-04-24 13:09:00|237.99|235.69|238.4|236.1|238.4|236.1|237.98|235.68|15
1650805750000|2022-04-24 13:09:10|238.41|236.11|238.34|236.04|238.42|236.12|238.34|236.04|11
1650805760000|2022-04-24 13:09:20|238.33|236.03|238.3|236|238.33|236.03|238.28|235.98|5
1650805770000|2022-04-24 13:09:30|238.29|235.99|238.07|235.77|238.29|235.99|238.07|235.77|5
1650805790000|2022-04-24 13:09:50|238.05|235.75|237.96|235.66|238.05|235.75|237.96|235.66|9
1650805800000|2022-04-24 13:10:00|237.91|235.61|237.83|235.53|237.91|235.61|237.83|235.53|9
1650805810000|2022-04-24 13:10:10|237.85|235.55|237.84|235.54|237.88|235.58|237.79|235.49|13
1650805820000|2022-04-24 13:10:20|237.83|235.53|237.88|235.58|237.88|235.58|237.83|235.53|6
1650805830000|2022-04-24 13:10:30|237.9|235.6|237.96|235.66|237.96|235.66|237.9|235.6|2
1650805840000|2022-04-24 13:10:40|237.97|235.67|238.01|235.71|238.06|235.76|237.97|235.67|8
1650805850000|2022-04-24 13:10:50|238.02|235.72|238.08|235.78|238.08|235.78|238.02|235.72|5
1650805860000|2022-04-24 13:11:00|238.07|235.77|238.33|236.03|238.39|236.09|238.07|235.77|14
1650805870000|2022-04-24 13:11:10|238.32|236.02|238.02|235.72|238.32|236.02|238.01|235.71|11
1650805880000|2022-04-24 13:11:20|238.03|235.73|238.39|236.09|238.39|236.09|238.01|235.71|13
1650805890000|2022-04-24 13:11:30|238.42|236.12|238.06|235.76|238.42|236.12|238.06|235.76|9
1650805900000|2022-04-24 13:11:40|238.08|235.78|238.34|236.04|238.34|236.04|238.08|235.78|12
1650805910000|2022-04-24 13:11:50|238.35|236.05|238.38|236.08|238.41|236.11|238.35|236.05|7
1650805920000|2022-04-24 13:12:00|238.42|236.12|238.37|236.07|238.42|236.12|238.37|236.07|7
1650805930000|2022-04-24 13:12:10|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1650805940000|2022-04-24 13:12:20|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1650805950000|2022-04-24 13:12:30|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1650805960000|2022-04-24 13:12:40|238.35|236.05|238.36|236.06|238.36|236.06|238.35|236.05|2
1650805970000|2022-04-24 13:12:50|238.33|236.03|238.3|236|238.33|236.03|238.29|235.99|4
1650805980000|2022-04-24 13:13:00|238.28|235.98|238.36|236.06|238.36|236.06|238.27|235.97|8
1650805990000|2022-04-24 13:13:10|238.35|236.05|238.29|235.99|238.35|236.05|238.29|235.99|9
1650806000000|2022-04-24 13:13:20|238.3|236|238.36|236.06|238.36|236.06|238.29|235.99|6
1650806010000|2022-04-24 13:13:30|238.38|236.08|238.38|236.08|238.38|236.08|238.37|236.07|3
1650806030000|2022-04-24 13:13:50|238.34|236.04|238.23|235.93|238.34|236.04|238.23|235.93|12
1650806040000|2022-04-24 13:14:00|238.24|235.94|238.21|235.91|238.25|235.95|238.21|235.91|4
1650806050000|2022-04-24 13:14:10|238.18|235.88|238.21|235.91|238.21|235.91|238.18|235.88|5
1650806060000|2022-04-24 13:14:20|238.22|235.92|238.21|235.91|238.22|235.92|238.16|235.86|11
1650806070000|2022-04-24 13:14:30|238.2|235.9|238.21|235.91|238.23|235.93|238.2|235.9|8
1650806080000|2022-04-24 13:14:40|238.22|235.92|238.23|235.93|238.23|235.93|238.22|235.92|2
1650806090000|2022-04-24 13:14:50|238.22|235.92|238.24|235.94|238.24|235.94|238.21|235.91|7
1650806100000|2022-04-24 13:15:00|238.23|235.93|238.23|235.93|238.24|235.94|238.22|235.92|11
1650806110000|2022-04-24 13:15:10|238.24|235.94|238.3|236|238.31|236.01|238.23|235.93|15
1650806120000|2022-04-24 13:15:20|238.31|236.01|238.41|236.11|238.41|236.11|238.31|236.01|6
1650806130000|2022-04-24 13:15:30|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1650806140000|2022-04-24 13:15:40|238.41|236.11|238.44|236.14|238.44|236.14|238.41|236.11|3
1650806150000|2022-04-24 13:15:50|238.45|236.15|238.46|236.16|238.46|236.16|238.45|236.15|2
1650806160000|2022-04-24 13:16:00|238.49|236.19|238.57|236.27|238.58|236.28|238.49|236.19|8
1650806170000|2022-04-24 13:16:10|238.54|236.24|238.55|236.25|238.55|236.25|238.52|236.22|5
1650806180000|2022-04-24 13:16:20|238.54|236.24|238.57|236.27|238.59|236.29|238.53|236.23|6
1650806190000|2022-04-24 13:16:30|238.58|236.28|238.55|236.25|238.59|236.29|238.55|236.25|3
1650806200000|2022-04-24 13:16:40|238.56|236.26|238.56|236.26|238.56|236.26|238.56|236.26|1
1650806210000|2022-04-24 13:16:50|238.55|236.25|238.55|236.25|238.56|236.26|238.55|236.25|3
1650806220000|2022-04-24 13:17:00|238.52|236.22|238.5|236.2|238.52|236.22|238.5|236.2|2
1650806230000|2022-04-24 13:17:10|238.48|236.18|238.43|236.13|238.48|236.18|238.43|236.13|6
1650806240000|2022-04-24 13:17:20|238.42|236.12|238.41|236.11|238.42|236.12|238.39|236.09|3
1650806250000|2022-04-24 13:17:30|238.44|236.14|238.54|236.24|238.54|236.24|238.44|236.14|6
1650806260000|2022-04-24 13:17:40|238.56|236.26|238.62|236.32|238.63|236.33|238.56|236.26|6
1650806270000|2022-04-24 13:17:50|238.63|236.33|238.6|236.3|238.63|236.33|238.6|236.3|2
1650806280000|2022-04-24 13:18:00|238.59|236.29|238.49|236.19|238.59|236.29|238.49|236.19|6
1650806310000|2022-04-24 13:18:30|238.5|236.2|238.59|236.29|238.59|236.29|238.49|236.19|7
1650806320000|2022-04-24 13:18:40|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650806330000|2022-04-24 13:18:50|238.62|236.32|238.64|236.34|238.64|236.34|238.62|236.32|3
1650806340000|2022-04-24 13:19:00|238.63|236.33|238.56|236.26|238.63|236.33|238.56|236.26|5
1650806350000|2022-04-24 13:19:10|238.55|236.25|238.64|236.34|238.64|236.34|238.55|236.25|7
1650806360000|2022-04-24 13:19:20|238.63|236.33|238.63|236.33|238.63|236.33|238.63|236.33|1
1650806370000|2022-04-24 13:19:30|238.64|236.34|238.65|236.35|238.65|236.35|238.64|236.34|2
1650806380000|2022-04-24 13:19:40|238.64|236.34|238.65|236.35|238.65|236.35|238.64|236.34|2
1650806390000|2022-04-24 13:19:50|238.66|236.36|238.71|236.41|238.71|236.41|238.66|236.36|4
1650806400000|2022-04-24 13:20:00|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|2
1650806410000|2022-04-24 13:20:10|238.74|236.44|238.82|236.52|238.84|236.54|238.74|236.44|15
1650806420000|2022-04-24 13:20:20|238.8|236.5|238.8|236.5|238.8|236.5|238.79|236.49|3
1650806430000|2022-04-24 13:20:30|238.79|236.49|238.63|236.33|238.8|236.5|238.63|236.33|12
1650806440000|2022-04-24 13:20:40|238.62|236.32|238.61|236.31|238.63|236.33|238.61|236.31|4
1650806450000|2022-04-24 13:20:50|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650806460000|2022-04-24 13:21:00|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1650806470000|2022-04-24 13:21:10|238.57|236.27|238.58|236.28|238.58|236.28|238.56|236.26|6
1650806480000|2022-04-24 13:21:20|238.57|236.27|238.71|236.41|238.72|236.42|238.57|236.27|6
1650806490000|2022-04-24 13:21:30|238.72|236.42|238.79|236.49|238.79|236.49|238.72|236.42|4
1650806500000|2022-04-24 13:21:40|238.8|236.5|238.82|236.52|238.85|236.55|238.8|236.5|4
1650806510000|2022-04-24 13:21:50|238.83|236.53|238.9|236.6|238.9|236.6|238.83|236.53|3
1650806520000|2022-04-24 13:22:00|238.84|236.54|238.72|236.42|238.86|236.56|238.71|236.41|8
1650806540000|2022-04-24 13:22:20|238.71|236.41|238.73|236.43|238.73|236.43|238.71|236.41|7
1650806550000|2022-04-24 13:22:30|238.72|236.42|238.73|236.43|238.73|236.43|238.72|236.42|2
1650806560000|2022-04-24 13:22:40|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|7
1650806570000|2022-04-24 13:22:50|238.73|236.43|238.64|236.34|238.73|236.43|238.64|236.34|9
1650806580000|2022-04-24 13:23:00|238.62|236.32|238.56|236.26|238.62|236.32|238.56|236.26|3
1650806600000|2022-04-24 13:23:20|238.58|236.28|238.6|236.3|238.6|236.3|238.58|236.28|3
1650806610000|2022-04-24 13:23:30|238.73|236.43|238.74|236.44|238.75|236.45|238.73|236.43|7
1650806620000|2022-04-24 13:23:40|238.73|236.43|238.72|236.42|238.74|236.44|238.72|236.42|4
1650806630000|2022-04-24 13:23:50|238.73|236.43|238.64|236.34|238.73|236.43|238.63|236.33|6
1650806640000|2022-04-24 13:24:00|238.63|236.33|238.57|236.27|238.63|236.33|238.57|236.27|6
1650806670000|2022-04-24 13:24:30|238.56|236.26|238.55|236.25|238.56|236.26|238.55|236.25|6
1650806680000|2022-04-24 13:24:40|238.57|236.27|238.68|236.38|238.68|236.38|238.57|236.27|4
1650806690000|2022-04-24 13:24:50|238.69|236.39|238.54|236.24|238.69|236.39|238.54|236.24|11
1650806700000|2022-04-24 13:25:00|238.53|236.23|238.51|236.21|238.54|236.24|238.5|236.2|6
1650806710000|2022-04-24 13:25:10|238.52|236.22|238.63|236.33|238.64|236.34|238.52|236.22|4
1650806720000|2022-04-24 13:25:20|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1650806730000|2022-04-24 13:25:30|238.63|236.33|238.64|236.34|238.65|236.35|238.62|236.32|10
1650806740000|2022-04-24 13:25:40|238.63|236.33|238.56|236.26|238.63|236.33|238.55|236.25|11
1650806750000|2022-04-24 13:25:50|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650806760000|2022-04-24 13:26:00|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1650806770000|2022-04-24 13:26:10|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1650806780000|2022-04-24 13:26:20|238.51|236.21|238.49|236.19|238.51|236.21|238.48|236.18|8
1650806790000|2022-04-24 13:26:30|238.48|236.18|238.45|236.15|238.48|236.18|238.45|236.15|2
1650806800000|2022-04-24 13:26:40|238.42|236.12|238.04|235.74|238.42|236.12|238.04|235.74|14
1650806810000|2022-04-24 13:26:50|238.14|235.84|238.31|236.01|238.32|236.02|238.14|235.84|6
1650806820000|2022-04-24 13:27:00|238.32|236.02|238.4|236.1|238.41|236.11|238.32|236.02|6
1650806830000|2022-04-24 13:27:10|238.41|236.11|238.56|236.26|238.56|236.26|238.4|236.1|14
1650806840000|2022-04-24 13:27:20|238.59|236.29|238.6|236.3|238.6|236.3|238.59|236.29|2
1650806850000|2022-04-24 13:27:30|238.61|236.31|238.61|236.31|238.61|236.31|238.6|236.3|3
1650806860000|2022-04-24 13:27:40|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650806870000|2022-04-24 13:27:50|238.6|236.3|238.75|236.45|238.76|236.46|238.59|236.29|9
1650806880000|2022-04-24 13:28:00|238.73|236.43|238.67|236.37|238.73|236.43|238.62|236.32|9
1650806890000|2022-04-24 13:28:10|238.66|236.36|238.66|236.36|238.67|236.37|238.66|236.36|3
1650806900000|2022-04-24 13:28:20|238.64|236.34|238.55|236.25|238.64|236.34|238.55|236.25|10
1650806910000|2022-04-24 13:28:30|238.54|236.24|238.55|236.25|238.56|236.26|238.54|236.24|4
1650806920000|2022-04-24 13:28:40|238.56|236.26|238.61|236.31|238.62|236.32|238.55|236.25|8
1650806940000|2022-04-24 13:29:00|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650806950000|2022-04-24 13:29:10|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650806960000|2022-04-24 13:29:20|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|3
1650806970000|2022-04-24 13:29:30|238.51|236.21|238.45|236.15|238.51|236.21|238.45|236.15|8
1650806980000|2022-04-24 13:29:40|238.46|236.16|238.54|236.24|238.54|236.24|238.46|236.16|5
1650806990000|2022-04-24 13:29:50|238.49|236.19|238.54|236.24|238.54|236.24|238.49|236.19|2
1650807000000|2022-04-24 13:30:00|238.53|236.23|238.55|236.25|238.55|236.25|238.5|236.2|12
1650807010000|2022-04-24 13:30:10|238.54|236.24|238.53|236.23|238.54|236.24|238.53|236.23|2
1650807020000|2022-04-24 13:30:20|238.54|236.24|238.54|236.24|238.55|236.25|238.54|236.24|3
1650807030000|2022-04-24 13:30:30|238.55|236.25|238.51|236.21|238.55|236.25|238.51|236.21|4
1650807040000|2022-04-24 13:30:40|238.5|236.2|238.53|236.23|238.53|236.23|238.5|236.2|3
1650807050000|2022-04-24 13:30:50|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650807060000|2022-04-24 13:31:00|238.53|236.23|238.51|236.21|238.53|236.23|238.51|236.21|3
1650807070000|2022-04-24 13:31:10|238.52|236.22|238.47|236.17|238.52|236.22|238.47|236.17|4
1650807080000|2022-04-24 13:31:20|238.46|236.16|238.46|236.16|238.48|236.18|238.46|236.16|8
1650807090000|2022-04-24 13:31:30|238.43|236.13|238.3|236|238.44|236.14|238.29|235.99|8
1650807100000|2022-04-24 13:31:40|238.29|235.99|238|235.7|238.29|235.99|237.99|235.69|15
1650807110000|2022-04-24 13:31:50|238.01|235.71|238.3|236|238.3|236|238|235.7|10
1650807120000|2022-04-24 13:32:00|238.31|236.01|238.33|236.03|238.33|236.03|238.3|236|3
1650807130000|2022-04-24 13:32:10|238.39|236.09|238.42|236.12|238.42|236.12|238.38|236.08|4
1650807140000|2022-04-24 13:32:20|238.41|236.11|238.39|236.09|238.41|236.11|238.39|236.09|3
1650807150000|2022-04-24 13:32:30|238.38|236.08|238.32|236.02|238.38|236.08|238.32|236.02|3
1650807160000|2022-04-24 13:32:40|238.29|235.99|238.37|236.07|238.41|236.11|238.29|235.99|14
1650807170000|2022-04-24 13:32:50|238.36|236.06|238.34|236.04|238.37|236.07|238.28|235.98|12
1650807180000|2022-04-24 13:33:00|238.31|236.01|238.28|235.98|238.31|236.01|238.27|235.97|6
1650807190000|2022-04-24 13:33:10|238.27|235.97|238.28|235.98|238.28|235.98|238.23|235.93|6
1650807200000|2022-04-24 13:33:20|238.29|235.99|238.39|236.09|238.39|236.09|238.29|235.99|9
1650807210000|2022-04-24 13:33:30|238.41|236.11|238.38|236.08|238.42|236.12|238.38|236.08|7
1650807230000|2022-04-24 13:33:50|238.36|236.06|238.4|236.1|238.4|236.1|238.36|236.06|5
1650807240000|2022-04-24 13:34:00|238.41|236.11|238.39|236.09|238.43|236.13|238.35|236.05|15
1650807250000|2022-04-24 13:34:10|238.38|236.08|238.38|236.08|238.38|236.08|238.37|236.07|3
1650807260000|2022-04-24 13:34:20|238.4|236.1|238.51|236.21|238.51|236.21|238.4|236.1|13
1650807270000|2022-04-24 13:34:30|238.5|236.2|238.45|236.15|238.5|236.2|238.45|236.15|3
1650807280000|2022-04-24 13:34:40|238.46|236.16|238.44|236.14|238.46|236.16|238.43|236.13|7
1650807290000|2022-04-24 13:34:50|238.43|236.13|238.5|236.2|238.5|236.2|238.43|236.13|4
1650807300000|2022-04-24 13:35:00|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650807310000|2022-04-24 13:35:10|238.48|236.18|238.43|236.13|238.49|236.19|238.43|236.13|4
1650807320000|2022-04-24 13:35:20|238.4|236.1|238.37|236.07|238.4|236.1|238.37|236.07|8
1650807330000|2022-04-24 13:35:30|238.38|236.08|238.37|236.07|238.38|236.08|238.37|236.07|2
1650807340000|2022-04-24 13:35:40|238.38|236.08|238.41|236.11|238.43|236.13|238.37|236.07|15
1650807350000|2022-04-24 13:35:50|238.42|236.12|238.48|236.18|238.58|236.28|238.42|236.12|17
1650807360000|2022-04-24 13:36:00|238.46|236.16|238.38|236.08|238.47|236.17|238.38|236.08|8
1650807370000|2022-04-24 13:36:10|238.37|236.07|238.36|236.06|238.37|236.07|238.36|236.06|2
1650807380000|2022-04-24 13:36:20|238.35|236.05|238.29|235.99|238.35|236.05|238.28|235.98|7
1650807390000|2022-04-24 13:36:30|238.28|235.98|238.29|235.99|238.29|235.99|238.28|235.98|2
1650807400000|2022-04-24 13:36:40|238.28|235.98|238.23|235.93|238.28|235.98|238.22|235.92|8
1650807410000|2022-04-24 13:36:50|238.06|235.76|238.01|235.71|238.06|235.76|237.97|235.67|12
1650807420000|2022-04-24 13:37:00|238|235.7|237.97|235.67|238.01|235.71|237.97|235.67|6
1650807430000|2022-04-24 13:37:10|237.96|235.66|237.92|235.62|237.99|235.69|237.92|235.62|11
1650807440000|2022-04-24 13:37:20|237.93|235.63|237.74|235.44|237.93|235.63|237.74|235.44|8
1650807450000|2022-04-24 13:37:30|237.73|235.43|237.55|235.25|237.73|235.43|237.55|235.25|13
1650807460000|2022-04-24 13:37:40|237.57|235.27|237.76|235.46|237.76|235.46|237.55|235.25|17
1650807470000|2022-04-24 13:37:50|237.77|235.47|237.82|235.52|237.82|235.52|237.77|235.47|5
1650807480000|2022-04-24 13:38:00|237.81|235.51|237.77|235.47|237.82|235.52|237.77|235.47|4
1650807490000|2022-04-24 13:38:10|237.72|235.42|237.71|235.41|237.72|235.42|237.71|235.41|2
1650807500000|2022-04-24 13:38:20|237.66|235.36|237.59|235.29|237.66|235.36|237.59|235.29|7
1650807510000|2022-04-24 13:38:30|237.45|235.15|236.75|234.45|237.45|235.15|236.74|234.44|24
1650807520000|2022-04-24 13:38:40|236.74|234.44|236.64|234.34|236.74|234.44|236.33|234.03|28
1650807530000|2022-04-24 13:38:50|236.66|234.36|236.68|234.38|236.77|234.47|236.66|234.36|20
1650807540000|2022-04-24 13:39:00|236.65|234.35|236.81|234.51|236.81|234.51|236.63|234.33|21
1650807550000|2022-04-24 13:39:10|236.8|234.5|236.82|234.52|236.86|234.56|236.77|234.47|21
1650807560000|2022-04-24 13:39:20|236.84|234.54|237.06|234.76|237.06|234.76|236.84|234.54|15
1650807570000|2022-04-24 13:39:30|237.07|234.77|237|234.7|237.07|234.77|237|234.7|8
1650807580000|2022-04-24 13:39:40|236.99|234.69|237.25|234.95|237.32|235.02|236.99|234.69|14
1650807590000|2022-04-24 13:39:50|237.32|235.02|237.06|234.76|237.32|235.02|237.05|234.75|12
1650807600000|2022-04-24 13:40:00|237.04|234.74|237.05|234.75|237.06|234.76|237.03|234.73|4
1650807610000|2022-04-24 13:40:10|237.06|234.76|237.27|234.97|237.34|235.04|237.06|234.76|12
1650807620000|2022-04-24 13:40:20|237.28|234.98|237.27|234.97|237.28|234.98|237.27|234.97|2
1650807630000|2022-04-24 13:40:30|237.26|234.96|236.97|234.67|237.26|234.96|236.97|234.67|10
1650807640000|2022-04-24 13:40:40|236.98|234.68|236.91|234.61|236.98|234.68|236.91|234.61|6
1650807650000|2022-04-24 13:40:50|236.86|234.56|236.59|234.29|236.86|234.56|236.59|234.29|14
1650807660000|2022-04-24 13:41:00|236.6|234.3|236.57|234.27|236.6|234.3|236.45|234.15|18
1650807670000|2022-04-24 13:41:10|236.58|234.28|236.89|234.59|236.91|234.61|236.58|234.28|22
1650807680000|2022-04-24 13:41:20|236.9|234.6|236.87|234.57|236.92|234.62|236.86|234.56|7
1650807690000|2022-04-24 13:41:30|236.85|234.55|236.89|234.59|236.92|234.62|236.85|234.55|11
1650807700000|2022-04-24 13:41:40|236.91|234.61|236.89|234.59|236.91|234.61|236.88|234.58|14
1650807710000|2022-04-24 13:41:50|236.88|234.58|237|234.7|237|234.7|236.88|234.58|10
1650807720000|2022-04-24 13:42:00|237.03|234.73|237.02|234.72|237.04|234.74|237.01|234.71|9
1650807730000|2022-04-24 13:42:10|237|234.7|236.95|234.65|237|234.7|236.95|234.65|13
1650807740000|2022-04-24 13:42:20|236.96|234.66|237|234.7|237.01|234.71|236.96|234.66|7
1650807750000|2022-04-24 13:42:30|236.98|234.68|236.95|234.65|236.98|234.68|236.87|234.57|16
1650807760000|2022-04-24 13:42:40|236.94|234.64|236.96|234.66|237|234.7|236.9|234.6|13
1650807770000|2022-04-24 13:42:50|236.95|234.65|237.27|234.97|237.28|234.98|236.95|234.65|17
1650807780000|2022-04-24 13:43:00|237.25|234.95|237.36|235.06|237.46|235.16|237.25|234.95|17
1650807790000|2022-04-24 13:43:10|237.35|235.05|237.35|235.05|237.36|235.06|236.92|234.62|20
1650807800000|2022-04-24 13:43:20|237.41|235.11|237.59|235.29|237.59|235.29|237.35|235.05|24
1650807810000|2022-04-24 13:43:30|237.58|235.28|237.58|235.28|237.74|235.44|237.56|235.26|21
1650807820000|2022-04-24 13:43:40|237.61|235.31|237.57|235.27|237.64|235.34|237.52|235.22|20
1650807830000|2022-04-24 13:43:50|237.62|235.32|237.55|235.25|237.71|235.41|237.45|235.15|20
1650807840000|2022-04-24 13:44:00|237.56|235.26|237.77|235.47|237.77|235.47|237.56|235.26|16
1650807850000|2022-04-24 13:44:10|237.76|235.46|237.84|235.54|237.84|235.54|237.75|235.45|14
1650807860000|2022-04-24 13:44:20|237.83|235.53|237.87|235.57|237.91|235.61|237.83|235.53|18
1650807870000|2022-04-24 13:44:30|237.9|235.6|237.88|235.58|237.9|235.6|237.88|235.58|2
1650807880000|2022-04-24 13:44:40|237.89|235.59|238.25|235.95|238.25|235.95|237.89|235.59|15
1650807890000|2022-04-24 13:44:50|238.26|235.96|238.25|235.95|238.33|236.03|238.25|235.95|13
1650807900000|2022-04-24 13:45:00|238.26|235.96|238.36|236.06|238.36|236.06|238.25|235.95|13
1650807910000|2022-04-24 13:45:10|238.37|236.07|238.56|236.26|238.56|236.26|238.37|236.07|14
1650807920000|2022-04-24 13:45:20|238.57|236.27|238.67|236.37|238.73|236.43|238.57|236.27|15
1650807930000|2022-04-24 13:45:30|238.65|236.35|238.53|236.23|238.67|236.37|238.51|236.21|15
1650807940000|2022-04-24 13:45:40|238.52|236.22|238.69|236.39|238.69|236.39|238.52|236.22|16
1650807950000|2022-04-24 13:45:50|238.7|236.4|238.72|236.42|238.72|236.42|238.63|236.33|15
1650807960000|2022-04-24 13:46:00|238.71|236.41|238.72|236.42|238.78|236.48|238.71|236.41|10
1650807970000|2022-04-24 13:46:10|238.73|236.43|238.71|236.41|238.74|236.44|238.71|236.41|10
1650807980000|2022-04-24 13:46:20|238.7|236.4|238.79|236.49|238.79|236.49|238.7|236.4|10
1650807990000|2022-04-24 13:46:30|238.8|236.5|238.78|236.48|238.8|236.5|238.78|236.48|2
1650808000000|2022-04-24 13:46:40|238.79|236.49|238.96|236.66|238.96|236.66|238.78|236.48|17
1650808010000|2022-04-24 13:46:50|238.95|236.65|238.88|236.58|238.95|236.65|238.83|236.53|14
1650808020000|2022-04-24 13:47:00|238.85|236.55|238.75|236.45|238.86|236.56|238.74|236.44|10
1650808030000|2022-04-24 13:47:10|238.74|236.44|238.41|236.11|238.74|236.44|238.41|236.11|23
1650808040000|2022-04-24 13:47:20|238.42|236.12|238.27|235.97|238.47|236.17|238.25|235.95|18
1650808050000|2022-04-24 13:47:30|238.31|236.01|238.4|236.1|238.41|236.11|238.31|236.01|11
1650808060000|2022-04-24 13:47:40|238.45|236.15|238.45|236.15|238.46|236.16|238.44|236.14|7
1650808070000|2022-04-24 13:47:50|238.44|236.14|238.46|236.16|238.46|236.16|238.44|236.14|3
1650808080000|2022-04-24 13:48:00|238.43|236.13|238.46|236.16|238.47|236.17|238.43|236.13|10
1650808090000|2022-04-24 13:48:10|238.47|236.17|238.52|236.22|238.52|236.22|238.47|236.17|4
1650808110000|2022-04-24 13:48:30|238.48|236.18|238.44|236.14|238.48|236.18|238.44|236.14|6
1650808120000|2022-04-24 13:48:40|238.43|236.13|238.42|236.12|238.44|236.14|238.41|236.11|9
1650808130000|2022-04-24 13:48:50|238.41|236.11|238.37|236.07|238.41|236.11|238.37|236.07|3
1650808140000|2022-04-24 13:49:00|238.38|236.08|238.4|236.1|238.4|236.1|238.38|236.08|7
1650808150000|2022-04-24 13:49:10|238.41|236.11|238.4|236.1|238.41|236.11|238.4|236.1|6
1650808160000|2022-04-24 13:49:20|238.41|236.11|238.38|236.08|238.42|236.12|238.38|236.08|6
1650808170000|2022-04-24 13:49:30|238.39|236.09|238.38|236.08|238.39|236.09|238.38|236.08|2
1650808180000|2022-04-24 13:49:40|238.39|236.09|238.47|236.17|238.47|236.17|238.38|236.08|4
1650808190000|2022-04-24 13:49:50|238.48|236.18|238.51|236.21|238.51|236.21|238.48|236.18|5
1650808200000|2022-04-24 13:50:00|238.5|236.2|238.44|236.14|238.5|236.2|238.44|236.14|2
1650808210000|2022-04-24 13:50:10|238.43|236.13|238.45|236.15|238.45|236.15|238.43|236.13|7
1650808220000|2022-04-24 13:50:20|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650808230000|2022-04-24 13:50:30|238.45|236.15|238.45|236.15|238.45|236.15|238.45|236.15|1
1650808240000|2022-04-24 13:50:40|238.46|236.16|238.44|236.14|238.46|236.16|238.44|236.14|2
1650808250000|2022-04-24 13:50:50|238.46|236.16|238.4|236.1|238.46|236.16|238.4|236.1|5
1650808260000|2022-04-24 13:51:00|238.39|236.09|238.29|235.99|238.39|236.09|238.29|235.99|9
1650808270000|2022-04-24 13:51:10|238.3|236|238.36|236.06|238.37|236.07|238.29|235.99|11
1650808280000|2022-04-24 13:51:20|238.37|236.07|238.44|236.14|238.45|236.15|238.37|236.07|9
1650808290000|2022-04-24 13:51:30|238.46|236.16|238.46|236.16|238.46|236.16|238.44|236.14|3
1650808300000|2022-04-24 13:51:40|238.45|236.15|238.43|236.13|238.46|236.16|238.43|236.13|11
1650808310000|2022-04-24 13:51:50|238.44|236.14|238.36|236.06|238.44|236.14|238.36|236.06|10
1650808320000|2022-04-24 13:52:00|238.37|236.07|238.3|236|238.37|236.07|238.3|236|8
1650808340000|2022-04-24 13:52:20|238.29|235.99|238.42|236.12|238.42|236.12|238.29|235.99|13
1650808350000|2022-04-24 13:52:30|238.41|236.11|238.41|236.11|238.41|236.11|238.41|236.11|1
1650808370000|2022-04-24 13:52:50|238.45|236.15|238.46|236.16|238.48|236.18|238.45|236.15|5
1650808380000|2022-04-24 13:53:00|238.48|236.18|238.46|236.16|238.48|236.18|238.46|236.16|3
1650808390000|2022-04-24 13:53:10|238.45|236.15|238.46|236.16|238.5|236.2|238.45|236.15|7
1650808400000|2022-04-24 13:53:20|238.45|236.15|238.45|236.15|238.45|236.15|238.45|236.15|1
1650808430000|2022-04-24 13:53:50|238.44|236.14|238.47|236.17|238.47|236.17|238.41|236.11|9
1650808440000|2022-04-24 13:54:00|238.49|236.19|238.59|236.29|238.59|236.29|238.49|236.19|6
1650808450000|2022-04-24 13:54:10|238.58|236.28|238.61|236.31|238.61|236.31|238.58|236.28|3
1650808460000|2022-04-24 13:54:20|238.62|236.32|238.74|236.44|238.74|236.44|238.62|236.32|5
1650808470000|2022-04-24 13:54:30|238.75|236.45|238.76|236.46|238.76|236.46|238.75|236.45|2
1650808480000|2022-04-24 13:54:40|238.75|236.45|238.75|236.45|238.76|236.46|238.74|236.44|5
1650808490000|2022-04-24 13:54:50|238.74|236.44|238.74|236.44|238.74|236.44|238.74|236.44|1
1650808500000|2022-04-24 13:55:00|238.73|236.43|238.72|236.42|238.73|236.43|238.65|236.35|11
1650808510000|2022-04-24 13:55:10|238.71|236.41|238.7|236.4|238.73|236.43|238.7|236.4|7
1650808520000|2022-04-24 13:55:20|238.69|236.39|238.72|236.42|238.73|236.43|238.69|236.39|7
1650808530000|2022-04-24 13:55:30|238.71|236.41|238.7|236.4|238.71|236.41|238.63|236.33|14
1650808540000|2022-04-24 13:55:40|238.64|236.34|238.63|236.33|238.65|236.35|238.63|236.33|5
1650808550000|2022-04-24 13:55:50|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650808560000|2022-04-24 13:56:00|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650808570000|2022-04-24 13:56:10|238.57|236.27|238.49|236.19|238.57|236.27|238.46|236.16|14
1650808580000|2022-04-24 13:56:20|238.51|236.21|238.47|236.17|238.51|236.21|238.46|236.16|7
1650808590000|2022-04-24 13:56:30|238.48|236.18|238.55|236.25|238.56|236.26|238.48|236.18|7
1650808600000|2022-04-24 13:56:40|238.56|236.26|238.62|236.32|238.62|236.32|238.55|236.25|8
1650808610000|2022-04-24 13:56:50|238.61|236.31|238.54|236.24|238.62|236.32|238.54|236.24|6
1650808620000|2022-04-24 13:57:00|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1650808630000|2022-04-24 13:57:10|238.54|236.24|238.59|236.29|238.6|236.3|238.53|236.23|5
1650808640000|2022-04-24 13:57:20|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650808650000|2022-04-24 13:57:30|238.57|236.27|238.45|236.15|238.58|236.28|238.45|236.15|12
1650808660000|2022-04-24 13:57:40|238.46|236.16|238.52|236.22|238.53|236.23|238.46|236.16|9
1650808670000|2022-04-24 13:57:50|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650808680000|2022-04-24 13:58:00|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|2
1650808690000|2022-04-24 13:58:10|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650808710000|2022-04-24 13:58:30|238.53|236.23|238.58|236.28|238.58|236.28|238.53|236.23|6
1650808720000|2022-04-24 13:58:40|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650808730000|2022-04-24 13:58:50|238.58|236.28|238.59|236.29|238.59|236.29|238.58|236.28|2
1650808740000|2022-04-24 13:59:00|238.58|236.28|238.59|236.29|238.61|236.31|238.58|236.28|4
1650808750000|2022-04-24 13:59:10|238.6|236.3|238.6|236.3|238.61|236.31|238.59|236.29|7
1650808760000|2022-04-24 13:59:20|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650808770000|2022-04-24 13:59:30|238.61|236.31|238.6|236.3|238.61|236.31|238.6|236.3|4
1650808780000|2022-04-24 13:59:40|238.59|236.29|238.53|236.23|238.59|236.29|238.52|236.22|5
1650808790000|2022-04-24 13:59:50|238.52|236.22|238.58|236.28|238.58|236.28|238.52|236.22|3
1650808800000|2022-04-24 14:00:00|238.59|236.29|238.46|236.16|238.59|236.29|238.46|236.16|12
1650808810000|2022-04-24 14:00:10|238.42|236.12|238.43|236.13|238.43|236.13|238.41|236.11|4
1650808820000|2022-04-24 14:00:20|238.44|236.14|238.43|236.13|238.44|236.14|238.43|236.13|2
1650808830000|2022-04-24 14:00:30|238.44|236.14|238.53|236.23|238.53|236.23|238.42|236.12|10
1650808840000|2022-04-24 14:00:40|238.54|236.24|238.7|236.4|238.7|236.4|238.53|236.23|14
1650808850000|2022-04-24 14:00:50|238.72|236.42|238.72|236.42|238.76|236.46|238.72|236.42|5
1650808860000|2022-04-24 14:01:00|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650808870000|2022-04-24 14:01:10|238.72|236.42|238.7|236.4|238.76|236.46|238.7|236.4|5
1650808880000|2022-04-24 14:01:20|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650808890000|2022-04-24 14:01:30|238.69|236.39|238.68|236.38|238.69|236.39|238.68|236.38|4
1650808900000|2022-04-24 14:01:40|238.71|236.41|238.72|236.42|238.74|236.44|238.71|236.41|3
1650808910000|2022-04-24 14:01:50|238.74|236.44|238.76|236.46|238.76|236.46|238.74|236.44|2
1650808920000|2022-04-24 14:02:00|238.75|236.45|238.75|236.45|238.75|236.45|238.75|236.45|1
1650808930000|2022-04-24 14:02:10|238.76|236.46|238.76|236.46|238.76|236.46|238.76|236.46|1
1650808950000|2022-04-24 14:02:30|238.75|236.45|238.75|236.45|238.75|236.45|238.75|236.45|1
1650808960000|2022-04-24 14:02:40|238.74|236.44|238.74|236.44|238.74|236.44|238.74|236.44|1
1650808970000|2022-04-24 14:02:50|238.77|236.47|238.89|236.59|238.89|236.59|238.77|236.47|9
1650808980000|2022-04-24 14:03:00|238.86|236.56|238.9|236.6|238.9|236.6|238.86|236.56|8
1650808990000|2022-04-24 14:03:10|238.91|236.61|238.94|236.64|238.94|236.64|238.91|236.61|4
1650809000000|2022-04-24 14:03:20|238.95|236.65|238.98|236.68|238.98|236.68|238.95|236.65|4
1650809010000|2022-04-24 14:03:30|239.04|236.74|239.21|236.91|239.24|236.94|239.04|236.74|6
1650809020000|2022-04-24 14:03:40|239.23|236.93|239.22|236.92|239.23|236.93|239.21|236.91|6
1650809030000|2022-04-24 14:03:50|239.23|236.93|239.21|236.91|239.23|236.93|239.21|236.91|3
1650809040000|2022-04-24 14:04:00|239.22|236.92|239.01|236.71|239.24|236.94|239.01|236.71|10
1650809050000|2022-04-24 14:04:10|238.99|236.69|239.23|236.93|239.23|236.93|238.98|236.68|14
1650809060000|2022-04-24 14:04:20|239.24|236.94|239.24|236.94|239.24|236.94|239.23|236.93|3
1650809070000|2022-04-24 14:04:30|239.23|236.93|239.27|236.97|239.27|236.97|239.23|236.93|4
1650809080000|2022-04-24 14:04:40|239.26|236.96|239.38|237.08|239.38|237.08|239.26|236.96|6
1650809090000|2022-04-24 14:04:50|239.39|237.09|239.39|237.09|239.42|237.12|239.39|237.09|6
1650809100000|2022-04-24 14:05:00|239.4|237.1|239.42|237.12|239.43|237.13|239.4|237.1|5
1650809110000|2022-04-24 14:05:10|239.4|237.1|239.46|237.16|239.49|237.19|239.4|237.1|6
1650809120000|2022-04-24 14:05:20|239.45|237.15|239.41|237.11|239.45|237.15|239.4|237.1|7
1650809130000|2022-04-24 14:05:30|239.4|237.1|239.26|236.96|239.4|237.1|239.26|236.96|12
1650809140000|2022-04-24 14:05:40|239.25|236.95|239|236.7|239.25|236.95|239|236.7|10
1650809160000|2022-04-24 14:06:00|238.99|236.69|239|236.7|239|236.7|238.95|236.65|4
1650809170000|2022-04-24 14:06:10|238.99|236.69|238.96|236.66|239|236.7|238.95|236.65|6
1650809190000|2022-04-24 14:06:30|238.99|236.69|239|236.7|239|236.7|238.99|236.69|2
1650809210000|2022-04-24 14:06:50|239.01|236.71|239.01|236.71|239.01|236.71|239.01|236.71|1
1650809220000|2022-04-24 14:07:00|239|236.7|239.01|236.71|239.01|236.71|239|236.7|6
1650809230000|2022-04-24 14:07:10|239|236.7|239|236.7|239|236.7|239|236.7|1
1650809240000|2022-04-24 14:07:20|239.03|236.73|239.18|236.88|239.18|236.88|239.03|236.73|2
1650809250000|2022-04-24 14:07:30|239.23|236.93|239.3|237|239.31|237.01|239.23|236.93|10
1650809260000|2022-04-24 14:07:40|239.34|237.04|239.36|237.06|239.37|237.07|239.34|237.04|6
1650809270000|2022-04-24 14:07:50|239.35|237.05|239.38|237.08|239.38|237.08|239.35|237.05|3
1650809280000|2022-04-24 14:08:00|239.37|237.07|239.37|237.07|239.37|237.07|239.27|236.97|5
1650809290000|2022-04-24 14:08:10|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650809300000|2022-04-24 14:08:20|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650809310000|2022-04-24 14:08:30|239.26|236.96|239.12|236.82|239.28|236.98|239.12|236.82|9
1650809320000|2022-04-24 14:08:40|239.05|236.75|239.02|236.72|239.05|236.75|239|236.7|5
1650809330000|2022-04-24 14:08:50|238.94|236.64|238.94|236.64|238.94|236.64|238.94|236.64|1
1650809340000|2022-04-24 14:09:00|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1650809350000|2022-04-24 14:09:10|238.94|236.64|238.88|236.58|238.95|236.65|238.85|236.55|11
1650809360000|2022-04-24 14:09:20|238.87|236.57|238.82|236.52|238.87|236.57|238.82|236.52|2
1650809370000|2022-04-24 14:09:30|238.83|236.53|238.87|236.57|238.88|236.58|238.83|236.53|10
1650809380000|2022-04-24 14:09:40|238.88|236.58|238.93|236.63|238.94|236.64|238.88|236.58|5
1650809400000|2022-04-24 14:10:00|238.91|236.61|238.88|236.58|238.92|236.62|238.88|236.58|4
1650809410000|2022-04-24 14:10:10|238.89|236.59|238.87|236.57|238.97|236.67|238.87|236.57|15
1650809420000|2022-04-24 14:10:20|238.83|236.53|238.87|236.57|238.87|236.57|238.83|236.53|4
1650809430000|2022-04-24 14:10:30|238.86|236.56|238.75|236.45|238.86|236.56|238.74|236.44|7
1650809440000|2022-04-24 14:10:40|238.74|236.44|238.72|236.42|238.75|236.45|238.7|236.4|6
1650809450000|2022-04-24 14:10:50|238.71|236.41|238.71|236.41|238.71|236.41|238.7|236.4|3
1650809460000|2022-04-24 14:11:00|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1650809470000|2022-04-24 14:11:10|238.75|236.45|238.76|236.46|238.76|236.46|238.75|236.45|6
1650809480000|2022-04-24 14:11:20|238.78|236.48|238.77|236.47|238.78|236.48|238.77|236.47|2
1650809490000|2022-04-24 14:11:30|238.76|236.46|238.77|236.47|238.77|236.47|238.74|236.44|5
1650809500000|2022-04-24 14:11:40|238.78|236.48|238.8|236.5|238.8|236.5|238.77|236.47|5
1650809510000|2022-04-24 14:11:50|238.79|236.49|238.8|236.5|238.84|236.54|238.79|236.49|4
1650809520000|2022-04-24 14:12:00|238.79|236.49|238.8|236.5|238.8|236.5|238.79|236.49|2
1650809530000|2022-04-24 14:12:10|238.81|236.51|238.81|236.51|238.81|236.51|238.81|236.51|1
1650809550000|2022-04-24 14:12:30|238.8|236.5|238.8|236.5|238.8|236.5|238.8|236.5|1
1650809570000|2022-04-24 14:12:50|238.79|236.49|238.79|236.49|238.83|236.53|238.78|236.48|5
1650809580000|2022-04-24 14:13:00|238.78|236.48|238.78|236.48|238.78|236.48|238.78|236.48|1
1650809590000|2022-04-24 14:13:10|238.82|236.52|238.84|236.54|238.84|236.54|238.82|236.52|5
1650809600000|2022-04-24 14:13:20|238.85|236.55|238.9|236.6|238.9|236.6|238.85|236.55|6
1650809620000|2022-04-24 14:13:40|238.89|236.59|238.89|236.59|238.89|236.59|238.89|236.59|1
1650809630000|2022-04-24 14:13:50|238.88|236.58|238.89|236.59|238.89|236.59|238.88|236.58|2
1650809640000|2022-04-24 14:14:00|238.91|236.61|238.94|236.64|238.94|236.64|238.91|236.61|4
1650809650000|2022-04-24 14:14:10|238.92|236.62|238.92|236.62|238.94|236.64|238.89|236.59|8
1650809660000|2022-04-24 14:14:20|238.93|236.63|238.92|236.62|238.93|236.63|238.87|236.57|10
1650809670000|2022-04-24 14:14:30|238.91|236.61|238.91|236.61|238.91|236.61|238.91|236.61|1
1650809680000|2022-04-24 14:14:40|238.92|236.62|238.88|236.58|238.92|236.62|238.87|236.57|3
1650809690000|2022-04-24 14:14:50|238.86|236.56|238.81|236.51|238.87|236.57|238.81|236.51|5
1650809700000|2022-04-24 14:15:00|238.82|236.52|238.8|236.5|238.82|236.52|238.79|236.49|7
1650809710000|2022-04-24 14:15:10|238.79|236.49|238.8|236.5|238.8|236.5|238.79|236.49|2
1650809720000|2022-04-24 14:15:20|238.81|236.51|238.91|236.61|238.91|236.61|238.81|236.51|6
1650809730000|2022-04-24 14:15:30|238.95|236.65|238.94|236.64|238.95|236.65|238.93|236.63|4
1650809740000|2022-04-24 14:15:40|238.95|236.65|238.82|236.52|238.95|236.65|238.82|236.52|11
1650809750000|2022-04-24 14:15:50|238.81|236.51|238.79|236.49|238.83|236.53|238.7|236.4|14
1650809760000|2022-04-24 14:16:00|238.8|236.5|238.8|236.5|238.8|236.5|238.78|236.48|4
1650809770000|2022-04-24 14:16:10|238.78|236.48|238.77|236.47|238.79|236.49|238.74|236.44|9
1650809780000|2022-04-24 14:16:20|238.75|236.45|238.68|236.38|238.76|236.46|238.68|236.38|6
1650809790000|2022-04-24 14:16:30|238.69|236.39|238.69|236.39|238.7|236.4|238.69|236.39|3
1650809810000|2022-04-24 14:16:50|238.68|236.38|238.55|236.25|238.68|236.38|238.55|236.25|7
1650809820000|2022-04-24 14:17:00|238.52|236.22|238.44|236.14|238.52|236.22|238.44|236.14|6
1650809830000|2022-04-24 14:17:10|238.41|236.11|238.43|236.13|238.46|236.16|238.37|236.07|10
1650809840000|2022-04-24 14:17:20|238.45|236.15|238.42|236.12|238.49|236.19|238.42|236.12|10
1650809850000|2022-04-24 14:17:30|238.43|236.13|238.43|236.13|238.43|236.13|238.42|236.12|3
1650809860000|2022-04-24 14:17:40|238.42|236.12|238.43|236.13|238.43|236.13|238.42|236.12|2
1650809870000|2022-04-24 14:17:50|238.42|236.12|238.42|236.12|238.43|236.13|238.42|236.12|3
1650809880000|2022-04-24 14:18:00|238.43|236.13|238.44|236.14|238.44|236.14|238.43|236.13|2
1650809890000|2022-04-24 14:18:10|238.45|236.15|238.52|236.22|238.52|236.22|238.44|236.14|7
1650809900000|2022-04-24 14:18:20|238.53|236.23|238.51|236.21|238.53|236.23|238.51|236.21|7
1650809910000|2022-04-24 14:18:30|238.52|236.22|238.49|236.19|238.52|236.22|238.49|236.19|4
1650809940000|2022-04-24 14:19:00|238.5|236.2|238.51|236.21|238.51|236.21|238.49|236.19|4
1650809950000|2022-04-24 14:19:10|238.52|236.22|238.41|236.11|238.52|236.22|238.41|236.11|12
1650809960000|2022-04-24 14:19:20|238.38|236.08|238.36|236.06|238.4|236.1|238.36|236.06|9
1650809970000|2022-04-24 14:19:30|238.37|236.07|238.32|236.02|238.4|236.1|238.3|236|8
1650809980000|2022-04-24 14:19:40|238.31|236.01|238.31|236.01|238.31|236.01|238.31|236.01|1
1650809990000|2022-04-24 14:19:50|238.35|236.05|238.32|236.02|238.36|236.06|238.32|236.02|5
1650810000000|2022-04-24 14:20:00|238.31|236.01|238.26|235.96|238.31|236.01|238.23|235.93|11
1650810010000|2022-04-24 14:20:10|238.27|235.97|238.27|235.97|238.28|235.98|238.27|235.97|3
1650810020000|2022-04-24 14:20:20|238.3|236|238.28|235.98|238.31|236.01|238.28|235.98|4
1650810040000|2022-04-24 14:20:40|238.27|235.97|238.27|235.97|238.27|235.97|238.26|235.96|3
1650810060000|2022-04-24 14:21:00|238.28|235.98|238.22|235.92|238.28|235.98|238.22|235.92|5
1650810070000|2022-04-24 14:21:10|238.23|235.93|238.22|235.92|238.23|235.93|238.19|235.89|4
1650810090000|2022-04-24 14:21:30|238.21|235.91|238.22|235.92|238.22|235.92|238.21|235.91|4
1650810100000|2022-04-24 14:21:40|238.21|235.91|238.21|235.91|238.22|235.92|238.2|235.9|10
1650810110000|2022-04-24 14:21:50|238.19|235.89|238.19|235.89|238.19|235.89|238.19|235.89|1
1650810120000|2022-04-24 14:22:00|238.2|235.9|237.94|235.64|238.2|235.9|237.94|235.64|8
1650810130000|2022-04-24 14:22:10|237.95|235.65|237.9|235.6|237.95|235.65|237.9|235.6|6
1650810140000|2022-04-24 14:22:20|237.91|235.61|237.88|235.58|237.91|235.61|237.88|235.58|5
1650810150000|2022-04-24 14:22:30|237.81|235.51|237.85|235.55|237.85|235.55|237.77|235.47|7
1650810170000|2022-04-24 14:22:50|237.84|235.54|237.87|235.57|237.87|235.57|237.84|235.54|3
1650810180000|2022-04-24 14:23:00|237.86|235.56|237.86|235.56|237.86|235.56|237.86|235.56|1
1650810190000|2022-04-24 14:23:10|237.84|235.54|237.82|235.52|237.84|235.54|237.82|235.52|2
1650810200000|2022-04-24 14:23:20|237.83|235.53|237.86|235.56|237.86|235.56|237.83|235.53|3
1650810210000|2022-04-24 14:23:30|237.87|235.57|237.92|235.62|237.92|235.62|237.87|235.57|2
1650810220000|2022-04-24 14:23:40|237.91|235.61|237.87|235.57|237.91|235.61|237.86|235.56|4
1650810230000|2022-04-24 14:23:50|237.86|235.56|237.87|235.57|237.92|235.62|237.86|235.56|7
1650810240000|2022-04-24 14:24:00|237.86|235.56|237.82|235.52|237.87|235.57|237.82|235.52|4
1650810250000|2022-04-24 14:24:10|237.79|235.49|237.79|235.49|237.79|235.49|237.79|235.49|1
1650810260000|2022-04-24 14:24:20|237.77|235.47|237.74|235.44|237.77|235.47|237.63|235.33|18
1650810270000|2022-04-24 14:24:30|237.73|235.43|237.74|235.44|237.75|235.45|237.73|235.43|4
1650810280000|2022-04-24 14:24:40|237.73|235.43|237.78|235.48|237.78|235.48|237.73|235.43|6
1650810290000|2022-04-24 14:24:50|237.73|235.43|237.7|235.4|237.73|235.43|237.7|235.4|3
1650810300000|2022-04-24 14:25:00|237.71|235.41|237.7|235.4|237.71|235.41|237.7|235.4|4
1650810310000|2022-04-24 14:25:10|237.71|235.41|237.84|235.54|237.84|235.54|237.7|235.4|8
1650810330000|2022-04-24 14:25:30|237.83|235.53|237.83|235.53|237.85|235.55|237.83|235.53|5
1650810340000|2022-04-24 14:25:40|237.84|235.54|237.84|235.54|237.85|235.55|237.84|235.54|3
1650810350000|2022-04-24 14:25:50|237.83|235.53|237.84|235.54|237.84|235.54|237.83|235.53|2
1650810360000|2022-04-24 14:26:00|237.86|235.56|237.87|235.57|237.87|235.57|237.86|235.56|2
1650810370000|2022-04-24 14:26:10|237.88|235.58|237.9|235.6|237.91|235.61|237.87|235.57|6
1650810380000|2022-04-24 14:26:20|237.89|235.59|237.86|235.56|237.9|235.6|237.86|235.56|4
1650810390000|2022-04-24 14:26:30|237.87|235.57|237.87|235.57|237.87|235.57|237.86|235.56|3
1650810400000|2022-04-24 14:26:40|237.83|235.53|237.81|235.51|237.83|235.53|237.79|235.49|13
1650810420000|2022-04-24 14:27:00|237.82|235.52|237.8|235.5|237.82|235.52|237.8|235.5|3
1650810430000|2022-04-24 14:27:10|237.79|235.49|237.7|235.4|237.8|235.5|237.7|235.4|6
1650810440000|2022-04-24 14:27:20|237.71|235.41|237.64|235.34|237.71|235.41|237.63|235.33|8
1650810450000|2022-04-24 14:27:30|237.62|235.32|237.63|235.33|237.64|235.34|237.62|235.32|9
1650810460000|2022-04-24 14:27:40|237.69|235.39|237.71|235.41|237.72|235.42|237.69|235.39|4
1650810470000|2022-04-24 14:27:50|237.7|235.4|237.77|235.47|237.78|235.48|237.7|235.4|6
1650810480000|2022-04-24 14:28:00|237.76|235.46|237.76|235.46|237.77|235.47|237.75|235.45|5
1650810490000|2022-04-24 14:28:10|237.77|235.47|237.71|235.41|237.78|235.48|237.7|235.4|7
1650810500000|2022-04-24 14:28:20|237.73|235.43|237.74|235.44|237.75|235.45|237.73|235.43|4
1650810510000|2022-04-24 14:28:30|237.75|235.45|237.78|235.48|237.79|235.49|237.74|235.44|7
1650810520000|2022-04-24 14:28:40|237.79|235.49|237.8|235.5|237.81|235.51|237.78|235.48|5
1650810530000|2022-04-24 14:28:50|237.79|235.49|237.79|235.49|237.79|235.49|237.79|235.49|1
1650810540000|2022-04-24 14:29:00|237.78|235.48|237.76|235.46|237.79|235.49|237.76|235.46|7
1650810550000|2022-04-24 14:29:10|237.73|235.43|237.68|235.38|237.73|235.43|237.68|235.38|6
1650810560000|2022-04-24 14:29:20|237.67|235.37|237.69|235.39|237.69|235.39|237.57|235.27|10
1650810570000|2022-04-24 14:29:30|237.7|235.4|237.81|235.51|237.81|235.51|237.7|235.4|10
1650810580000|2022-04-24 14:29:40|237.82|235.52|237.8|235.5|237.84|235.54|237.78|235.48|7
1650810590000|2022-04-24 14:29:50|237.79|235.49|237.79|235.49|237.8|235.5|237.78|235.48|7
1650810600000|2022-04-24 14:30:00|237.78|235.48|237.78|235.48|237.78|235.48|237.78|235.48|1
1650810610000|2022-04-24 14:30:10|237.77|235.47|237.77|235.47|237.78|235.48|237.77|235.47|3
1650810620000|2022-04-24 14:30:20|237.78|235.48|237.9|235.6|237.91|235.61|237.78|235.48|14
1650810630000|2022-04-24 14:30:30|237.93|235.63|237.98|235.68|237.98|235.68|237.93|235.63|3
1650810640000|2022-04-24 14:30:40|238.04|235.74|238.03|235.73|238.04|235.74|238.03|235.73|4
1650810650000|2022-04-24 14:30:50|238.04|235.74|238.27|235.97|238.28|235.98|238.04|235.74|7
1650810660000|2022-04-24 14:31:00|238.26|235.96|238.04|235.74|238.26|235.96|238.04|235.74|6
1650810670000|2022-04-24 14:31:10|238|235.7|238|235.7|238|235.7|238|235.7|1
1650810690000|2022-04-24 14:31:30|238.01|235.71|237.87|235.57|238.02|235.72|237.86|235.56|11
1650810700000|2022-04-24 14:31:40|237.86|235.56|237.9|235.6|237.91|235.61|237.86|235.56|6
1650810710000|2022-04-24 14:31:50|237.91|235.61|237.9|235.6|237.91|235.61|237.9|235.6|2
1650810720000|2022-04-24 14:32:00|237.89|235.59|237.91|235.61|237.91|235.61|237.89|235.59|5
1650810730000|2022-04-24 14:32:10|237.9|235.6|237.9|235.6|237.91|235.61|237.9|235.6|5
1650810740000|2022-04-24 14:32:20|237.89|235.59|237.79|235.49|237.9|235.6|237.79|235.49|7
1650810750000|2022-04-24 14:32:30|237.78|235.48|237.69|235.39|237.78|235.48|237.65|235.35|16
1650810760000|2022-04-24 14:32:40|237.68|235.38|237.42|235.12|237.68|235.38|237.37|235.07|21
1650810770000|2022-04-24 14:32:50|237.41|235.11|237.48|235.18|237.49|235.19|237.41|235.11|11
1650810780000|2022-04-24 14:33:00|237.49|235.19|237.44|235.14|237.49|235.19|237.44|235.14|9
1650810790000|2022-04-24 14:33:10|237.45|235.15|237.32|235.02|237.45|235.15|237.32|235.02|11
1650810800000|2022-04-24 14:33:20|237.31|235.01|236.91|234.61|237.31|235.01|236.91|234.61|16
1650810810000|2022-04-24 14:33:30|236.9|234.6|237.3|235|237.3|235|236.87|234.57|16
1650810820000|2022-04-24 14:33:40|237.31|235.01|237.26|234.96|237.37|235.07|237.26|234.96|12
1650810830000|2022-04-24 14:33:50|237.21|234.91|237.03|234.73|237.24|234.94|237.03|234.73|14
1650810840000|2022-04-24 14:34:00|237.04|234.74|237.57|235.27|237.58|235.28|237.03|234.73|17
1650810850000|2022-04-24 14:34:10|237.58|235.28|237.58|235.28|237.59|235.29|237.58|235.28|3
1650810860000|2022-04-24 14:34:20|237.57|235.27|237.4|235.1|237.57|235.27|237.4|235.1|11
1650810870000|2022-04-24 14:34:30|237.42|235.12|237.54|235.24|237.54|235.24|237.42|235.12|11
1650810880000|2022-04-24 14:34:40|237.56|235.26|237.54|235.24|237.56|235.26|237.54|235.24|7
1650810890000|2022-04-24 14:34:50|237.55|235.25|237.56|235.26|237.57|235.27|237.54|235.24|7
1650810900000|2022-04-24 14:35:00|237.54|235.24|237.52|235.22|237.54|235.24|237.52|235.22|5
1650810920000|2022-04-24 14:35:20|237.56|235.26|237.72|235.42|237.72|235.42|237.56|235.26|13
1650810930000|2022-04-24 14:35:30|237.73|235.43|237.8|235.5|237.8|235.5|237.72|235.42|8
1650810940000|2022-04-24 14:35:40|237.71|235.41|237.71|235.41|237.71|235.41|237.71|235.41|1
1650810950000|2022-04-24 14:35:50|237.79|235.49|237.8|235.5|237.8|235.5|237.79|235.49|2
1650810960000|2022-04-24 14:36:00|237.79|235.49|237.81|235.51|237.82|235.52|237.79|235.49|6
1650810970000|2022-04-24 14:36:10|237.82|235.52|237.84|235.54|237.84|235.54|237.82|235.52|2
1650810980000|2022-04-24 14:36:20|237.83|235.53|237.86|235.56|237.87|235.57|237.82|235.52|7
1650810990000|2022-04-24 14:36:30|237.83|235.53|237.82|235.52|237.85|235.55|237.82|235.52|5
1650811000000|2022-04-24 14:36:40|237.81|235.51|237.83|235.53|237.84|235.54|237.81|235.51|4
1650811010000|2022-04-24 14:36:50|237.84|235.54|237.83|235.53|237.84|235.54|237.83|235.53|2
1650811020000|2022-04-24 14:37:00|237.84|235.54|237.81|235.51|237.84|235.54|237.79|235.49|7
1650811030000|2022-04-24 14:37:10|237.82|235.52|237.83|235.53|237.83|235.53|237.82|235.52|2
1650811040000|2022-04-24 14:37:20|237.82|235.52|237.82|235.52|237.82|235.52|237.82|235.52|1
1650811060000|2022-04-24 14:37:40|237.83|235.53|237.83|235.53|237.83|235.53|237.83|235.53|1
1650811070000|2022-04-24 14:37:50|237.8|235.5|237.8|235.5|237.81|235.51|237.8|235.5|5
1650811080000|2022-04-24 14:38:00|237.81|235.51|237.86|235.56|237.86|235.56|237.81|235.51|6
1650811090000|2022-04-24 14:38:10|237.87|235.57|237.86|235.56|237.87|235.57|237.86|235.56|2
1650811100000|2022-04-24 14:38:20|237.83|235.53|237.82|235.52|237.84|235.54|237.81|235.51|5
1650811120000|2022-04-24 14:38:40|237.85|235.55|237.86|235.56|237.86|235.56|237.85|235.55|2
1650811130000|2022-04-24 14:38:50|237.87|235.57|238.01|235.71|238.01|235.71|237.87|235.57|7
1650811140000|2022-04-24 14:39:00|237.99|235.69|238.02|235.72|238.02|235.72|237.99|235.69|5
1650811150000|2022-04-24 14:39:10|238.04|235.74|238.28|235.98|238.28|235.98|238.03|235.73|6
1650811160000|2022-04-24 14:39:20|238.29|235.99|238.28|235.98|238.29|235.99|238.26|235.96|8
1650811170000|2022-04-24 14:39:30|238.27|235.97|238.27|235.97|238.27|235.97|238.27|235.97|1
1650811180000|2022-04-24 14:39:40|238.28|235.98|238.31|236.01|238.32|236.02|238.26|235.96|5
1650811190000|2022-04-24 14:39:50|238.32|236.02|238.38|236.08|238.39|236.09|238.31|236.01|10
1650811200000|2022-04-24 14:40:00|238.39|236.09|238.39|236.09|238.39|236.09|238.39|236.09|1
1650811210000|2022-04-24 14:40:10|238.44|236.14|238.47|236.17|238.47|236.17|238.44|236.14|4
1650811220000|2022-04-24 14:40:20|238.45|236.15|238.38|236.08|238.45|236.15|238.32|236.02|15
1650811230000|2022-04-24 14:40:30|238.37|236.07|238.33|236.03|238.37|236.07|238.32|236.02|7
1650811240000|2022-04-24 14:40:40|238.34|236.04|238.36|236.06|238.4|236.1|238.33|236.03|11
1650811250000|2022-04-24 14:40:50|238.4|236.1|238.45|236.15|238.46|236.16|238.39|236.09|7
1650811260000|2022-04-24 14:41:00|238.43|236.13|238.87|236.57|238.87|236.57|238.42|236.12|15
1650811270000|2022-04-24 14:41:10|238.88|236.58|239.22|236.92|239.22|236.92|238.88|236.58|14
1650811280000|2022-04-24 14:41:20|239.21|236.91|239.03|236.73|239.29|236.99|239.02|236.72|20
1650811290000|2022-04-24 14:41:30|239.02|236.72|239.58|237.28|239.58|237.28|239.01|236.71|17
1650811300000|2022-04-24 14:41:40|239.59|237.29|239.35|237.05|239.59|237.29|239.25|236.95|23
1650811310000|2022-04-24 14:41:50|239.36|237.06|239.03|236.73|239.36|237.06|239.03|236.73|19
1650811320000|2022-04-24 14:42:00|239.04|236.74|238.96|236.66|239.04|236.74|238.92|236.62|7
1650811330000|2022-04-24 14:42:10|238.95|236.65|238.95|236.65|238.95|236.65|238.87|236.57|14
1650811340000|2022-04-24 14:42:20|238.94|236.64|238.95|236.65|238.97|236.67|238.92|236.62|14
1650811350000|2022-04-24 14:42:30|238.96|236.66|238.87|236.57|238.97|236.67|238.87|236.57|6
1650811360000|2022-04-24 14:42:40|238.88|236.58|239.04|236.74|239.05|236.75|238.88|236.58|14
1650811370000|2022-04-24 14:42:50|239|236.7|239.44|237.14|239.48|237.18|239|236.7|22
1650811380000|2022-04-24 14:43:00|239.45|237.15|239.33|237.03|239.45|237.15|239.23|236.93|16
1650811390000|2022-04-24 14:43:10|239.32|237.02|239.35|237.05|239.35|237.05|239.23|236.93|13
1650811400000|2022-04-24 14:43:20|239.34|237.04|239.38|237.08|239.38|237.08|239.34|237.04|8
1650811410000|2022-04-24 14:43:30|239.39|237.09|239.31|237.01|239.39|237.09|239.17|236.87|16
1650811420000|2022-04-24 14:43:40|239.23|236.93|239.33|237.03|239.33|237.03|239.07|236.77|12
1650811430000|2022-04-24 14:43:50|239.34|237.04|239.51|237.21|239.51|237.21|239.33|237.03|14
1650811440000|2022-04-24 14:44:00|239.48|237.18|239.41|237.11|239.52|237.22|239.41|237.11|11
1650811450000|2022-04-24 14:44:10|239.4|237.1|239.5|237.2|239.5|237.2|239.4|237.1|4
1650811460000|2022-04-24 14:44:20|239.51|237.21|239.63|237.33|239.63|237.33|239.51|237.21|9
1650811470000|2022-04-24 14:44:30|239.62|237.32|239.67|237.37|239.68|237.38|239.62|237.32|13
1650811480000|2022-04-24 14:44:40|239.68|237.38|239.68|237.38|239.69|237.39|239.64|237.34|7
1650811490000|2022-04-24 14:44:50|239.69|237.39|239.73|237.43|239.73|237.43|239.69|237.39|4
1650811500000|2022-04-24 14:45:00|239.72|237.42|239.67|237.37|239.72|237.42|239.67|237.37|4
1650811510000|2022-04-24 14:45:10|239.66|237.36|239.63|237.33|239.66|237.36|239.58|237.28|13
1650811520000|2022-04-24 14:45:20|239.65|237.35|239.51|237.21|239.7|237.4|239.5|237.2|16
1650811530000|2022-04-24 14:45:30|239.45|237.15|239.46|237.16|239.58|237.28|239.45|237.15|14
1650811540000|2022-04-24 14:45:40|239.45|237.15|239.57|237.27|239.57|237.27|239.42|237.12|9
1650811550000|2022-04-24 14:45:50|239.59|237.29|239.43|237.13|239.61|237.31|239.43|237.13|14
1650811560000|2022-04-24 14:46:00|239.42|237.12|239.51|237.21|239.6|237.3|239.42|237.12|22
1650811570000|2022-04-24 14:46:10|239.52|237.22|239.52|237.22|239.54|237.24|239.51|237.21|5
1650811580000|2022-04-24 14:46:20|239.51|237.21|239.53|237.23|239.54|237.24|239.51|237.21|6
1650811590000|2022-04-24 14:46:30|239.54|237.24|239.72|237.42|239.72|237.42|239.54|237.24|6
1650811600000|2022-04-24 14:46:40|239.73|237.43|239.57|237.27|239.73|237.43|239.56|237.26|12
1650811610000|2022-04-24 14:46:50|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1650811620000|2022-04-24 14:47:00|239.52|237.22|239.51|237.21|239.61|237.31|239.36|237.06|16
1650811630000|2022-04-24 14:47:10|239.5|237.2|239.5|237.2|239.51|237.21|239.5|237.2|5
1650811640000|2022-04-24 14:47:20|239.49|237.19|239.5|237.2|239.5|237.2|239.49|237.19|2
1650811650000|2022-04-24 14:47:30|239.51|237.21|239.47|237.17|239.52|237.22|239.47|237.17|7
1650811660000|2022-04-24 14:47:40|239.46|237.16|239.45|237.15|239.48|237.18|239.44|237.14|9
1650811670000|2022-04-24 14:47:50|239.41|237.11|239.41|237.11|239.43|237.13|239.36|237.06|9
1650811680000|2022-04-24 14:48:00|239.43|237.13|239.39|237.09|239.43|237.13|239.39|237.09|6
1650811690000|2022-04-24 14:48:10|239.4|237.1|239.41|237.11|239.41|237.11|239.39|237.09|5
1650811700000|2022-04-24 14:48:20|239.4|237.1|239.4|237.1|239.41|237.11|239.39|237.09|5
1650811710000|2022-04-24 14:48:30|239.38|237.08|239.41|237.11|239.41|237.11|239.38|237.08|2
1650811730000|2022-04-24 14:48:50|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650811740000|2022-04-24 14:49:00|239.37|237.07|239.3|237|239.37|237.07|239.28|236.98|11
1650811750000|2022-04-24 14:49:10|239.29|236.99|239.35|237.05|239.36|237.06|239.29|236.99|4
1650811760000|2022-04-24 14:49:20|239.36|237.06|239.36|237.06|239.36|237.06|239.31|237.01|5
1650811770000|2022-04-24 14:49:30|239.37|237.07|239.37|237.07|239.37|237.07|239.36|237.06|5
1650811790000|2022-04-24 14:49:50|239.39|237.09|239.41|237.11|239.41|237.11|239.38|237.08|8
1650811800000|2022-04-24 14:50:00|239.42|237.12|239.41|237.11|239.42|237.12|239.4|237.1|8
1650811810000|2022-04-24 14:50:10|239.42|237.12|239.65|237.35|239.65|237.35|239.41|237.11|20
1650811820000|2022-04-24 14:50:20|239.66|237.36|239.86|237.56|239.86|237.56|239.65|237.35|17
1650811830000|2022-04-24 14:50:30|239.87|237.57|239.8|237.5|239.87|237.57|239.79|237.49|16
1650811840000|2022-04-24 14:50:40|239.81|237.51|239.92|237.62|239.95|237.65|239.81|237.51|14
1650811850000|2022-04-24 14:50:50|239.91|237.61|239.9|237.6|239.92|237.62|239.79|237.49|21
1650811860000|2022-04-24 14:51:00|239.91|237.61|239.89|237.59|240.04|237.74|239.89|237.59|14
1650811870000|2022-04-24 14:51:10|239.88|237.58|239.9|237.6|239.9|237.6|239.78|237.48|16
1650811880000|2022-04-24 14:51:20|239.91|237.61|240.29|237.99|240.31|238.01|239.91|237.61|18
1650811890000|2022-04-24 14:51:30|240.3|238|240.36|238.06|240.36|238.06|240.29|237.99|11
1650811900000|2022-04-24 14:51:40|240.33|238.03|240.41|238.11|240.42|238.12|240.32|238.02|7
1650811910000|2022-04-24 14:51:50|240.42|238.12|240.38|238.08|240.45|238.15|240.38|238.08|16
1650811920000|2022-04-24 14:52:00|240.37|238.07|240.44|238.14|240.44|238.14|240.37|238.07|11
1650811930000|2022-04-24 14:52:10|240.43|238.13|240.55|238.25|240.57|238.27|240.43|238.13|14
1650811940000|2022-04-24 14:52:20|240.54|238.24|240.54|238.24|240.55|238.25|240.54|238.24|3
1650811950000|2022-04-24 14:52:30|240.57|238.27|240.58|238.28|240.58|238.28|240.55|238.25|4
1650811960000|2022-04-24 14:52:40|240.55|238.25|240.26|237.96|240.57|238.27|240.26|237.96|15
1650811970000|2022-04-24 14:52:50|240.24|237.94|240.25|237.95|240.28|237.98|240.23|237.93|7
1650811980000|2022-04-24 14:53:00|240.26|237.96|239.98|237.68|240.26|237.96|239.98|237.68|13
1650811990000|2022-04-24 14:53:10|240.01|237.71|240.21|237.91|240.29|237.99|240.01|237.71|18
1650812000000|2022-04-24 14:53:20|240.19|237.89|240.19|237.89|240.2|237.9|240.18|237.88|9
1650812010000|2022-04-24 14:53:30|240.18|237.88|240.2|237.9|240.2|237.9|240.18|237.88|3
1650812020000|2022-04-24 14:53:40|240.19|237.89|240.37|238.07|240.37|238.07|240.19|237.89|7
1650812030000|2022-04-24 14:53:50|240.38|238.08|240.51|238.21|240.6|238.3|240.38|238.08|15
1650812040000|2022-04-24 14:54:00|240.48|238.18|240.28|237.98|240.48|238.18|240.28|237.98|10
1650812050000|2022-04-24 14:54:10|240.26|237.96|240.35|238.05|240.36|238.06|240.24|237.94|11
1650812060000|2022-04-24 14:54:20|240.32|238.02|240.31|238.01|240.32|238.02|240.26|237.96|11
1650812070000|2022-04-24 14:54:30|240.29|237.99|240.28|237.98|240.3|238|240.27|237.97|7
1650812080000|2022-04-24 14:54:40|240.27|237.97|240.34|238.04|240.41|238.11|240.27|237.97|11
1650812090000|2022-04-24 14:54:50|240.35|238.05|240.36|238.06|240.36|238.06|240.34|238.04|5
1650812100000|2022-04-24 14:55:00|240.35|238.05|240.46|238.16|240.46|238.16|240.35|238.05|11
1650812110000|2022-04-24 14:55:10|240.45|238.15|240.47|238.17|240.48|238.18|240.45|238.15|6
1650812120000|2022-04-24 14:55:20|240.49|238.19|240.56|238.26|240.56|238.26|240.49|238.19|6
1650812130000|2022-04-24 14:55:30|240.54|238.24|240.51|238.21|240.55|238.25|240.51|238.21|4
1650812140000|2022-04-24 14:55:40|240.5|238.2|240.53|238.23|240.53|238.23|240.45|238.15|7
1650812150000|2022-04-24 14:55:50|240.52|238.22|240.54|238.24|240.54|238.24|240.5|238.2|5
1650812160000|2022-04-24 14:56:00|240.53|238.23|240.54|238.24|240.54|238.24|240.53|238.23|2
1650812170000|2022-04-24 14:56:10|240.55|238.25|240.53|238.23|240.57|238.27|240.53|238.23|7
1650812180000|2022-04-24 14:56:20|240.51|238.21|240.54|238.24|240.54|238.24|240.51|238.21|5
1650812190000|2022-04-24 14:56:30|240.55|238.25|240.57|238.27|240.58|238.28|240.55|238.25|5
1650812200000|2022-04-24 14:56:40|240.61|238.31|240.57|238.27|240.63|238.33|240.57|238.27|6
1650812210000|2022-04-24 14:56:50|240.56|238.26|240.54|238.24|240.57|238.27|240.54|238.24|3
1650812220000|2022-04-24 14:57:00|240.53|238.23|240.55|238.25|240.6|238.3|240.53|238.23|10
1650812230000|2022-04-24 14:57:10|240.53|238.23|240.59|238.29|240.59|238.29|240.53|238.23|3
1650812240000|2022-04-24 14:57:20|240.6|238.3|240.6|238.3|240.6|238.3|240.6|238.3|1
1650812250000|2022-04-24 14:57:30|240.59|238.29|240.54|238.24|240.59|238.29|240.53|238.23|3
1650812260000|2022-04-24 14:57:40|240.53|238.23|240.59|238.29|240.59|238.29|240.51|238.21|8
1650812270000|2022-04-24 14:57:50|240.6|238.3|240.52|238.22|240.6|238.3|240.52|238.22|4
1650812280000|2022-04-24 14:58:00|240.51|238.21|240.4|238.1|240.52|238.22|240.39|238.09|15
1650812290000|2022-04-24 14:58:10|240.39|238.09|240.02|237.72|240.4|238.1|240.01|237.71|12
1650812300000|2022-04-24 14:58:20|240.1|237.8|240.06|237.76|240.18|237.88|239.97|237.67|13
1650812310000|2022-04-24 14:58:30|240.04|237.74|240.04|237.74|240.04|237.74|240.03|237.73|3
1650812320000|2022-04-24 14:58:40|240|237.7|239.98|237.68|240|237.7|239.98|237.68|6
1650812330000|2022-04-24 14:58:50|239.97|237.67|239.97|237.67|239.98|237.68|239.9|237.6|14
1650812340000|2022-04-24 14:59:00|239.98|237.68|239.97|237.67|239.98|237.68|239.96|237.66|4
1650812350000|2022-04-24 14:59:10|239.98|237.68|239.99|237.69|240|237.7|239.98|237.68|5
1650812360000|2022-04-24 14:59:20|239.98|237.68|239.84|237.54|239.98|237.68|239.83|237.53|9
1650812370000|2022-04-24 14:59:30|239.83|237.53|239.86|237.56|239.86|237.56|239.82|237.52|10
1650812380000|2022-04-24 14:59:40|239.88|237.58|239.96|237.66|239.96|237.66|239.87|237.57|6
1650812390000|2022-04-24 14:59:50|239.97|237.67|239.96|237.66|239.97|237.67|239.96|237.66|2
1650812400000|2022-04-24 15:00:00|239.97|237.67|239.96|237.66|239.98|237.68|239.96|237.66|3
1650812410000|2022-04-24 15:00:10|239.95|237.65|239.96|237.66|239.97|237.67|239.95|237.65|6
1650812420000|2022-04-24 15:00:20|239.97|237.67|240.05|237.75|240.06|237.76|239.97|237.67|7
1650812430000|2022-04-24 15:00:30|240.07|237.77|240.07|237.77|240.07|237.77|240.07|237.77|1
1650812440000|2022-04-24 15:00:40|240.08|237.78|240.36|238.06|240.38|238.08|240.08|237.78|10
1650812450000|2022-04-24 15:00:50|240.38|238.08|240.37|238.07|240.38|238.08|240.34|238.04|8
1650812460000|2022-04-24 15:01:00|240.38|238.08|240.41|238.11|240.41|238.11|240.38|238.08|2
1650812470000|2022-04-24 15:01:10|240.42|238.12|240.41|238.11|240.43|238.13|240.41|238.11|7
1650812480000|2022-04-24 15:01:20|240.43|238.13|240.48|238.18|240.48|238.18|240.43|238.13|10
1650812490000|2022-04-24 15:01:30|240.47|238.17|240.43|238.13|240.48|238.18|240.42|238.12|13
1650812500000|2022-04-24 15:01:40|240.44|238.14|240.33|238.03|240.44|238.14|240.33|238.03|12
1650812510000|2022-04-24 15:01:50|240.3|238|240.45|238.15|240.45|238.15|240.29|237.99|8
1650812520000|2022-04-24 15:02:00|240.39|238.09|240.42|238.12|240.42|238.12|240.35|238.05|9
1650812530000|2022-04-24 15:02:10|240.41|238.11|240.42|238.12|240.42|238.12|240.39|238.09|6
1650812540000|2022-04-24 15:02:20|240.41|238.11|240.31|238.01|240.42|238.12|240.31|238.01|7
1650812550000|2022-04-24 15:02:30|240.27|237.97|240.27|237.97|240.31|238.01|240.27|237.97|10
1650812560000|2022-04-24 15:02:40|240.21|237.91|240.21|237.91|240.21|237.91|240.21|237.91|1
1650812570000|2022-04-24 15:02:50|240.01|237.71|240.05|237.75|240.05|237.75|240|237.7|10
1650812580000|2022-04-24 15:03:00|240.04|237.74|240.04|237.74|240.04|237.74|240.04|237.74|1
1650812590000|2022-04-24 15:03:10|240.05|237.75|240.04|237.74|240.05|237.75|240.04|237.74|2
1650812600000|2022-04-24 15:03:20|240.05|237.75|240.05|237.75|240.05|237.75|240.04|237.74|3
1650812660000|2022-04-24 15:04:20|240.04|237.74|240.04|237.74|240.04|237.74|240.04|237.74|1
1650812670000|2022-04-24 15:04:30|240.03|237.73|239.97|237.67|240.03|237.73|239.97|237.67|3
1650812680000|2022-04-24 15:04:40|239.98|237.68|239.98|237.68|239.98|237.68|239.98|237.68|1
1650812690000|2022-04-24 15:04:50|239.97|237.67|239.91|237.61|239.97|237.67|239.91|237.61|3
1650812700000|2022-04-24 15:05:00|239.92|237.62|239.78|237.48|239.92|237.62|239.77|237.47|10
1650812710000|2022-04-24 15:05:10|239.71|237.41|239.71|237.41|239.71|237.41|239.66|237.36|3
1650812720000|2022-04-24 15:05:20|239.75|237.45|239.8|237.5|239.81|237.51|239.75|237.45|8
1650812730000|2022-04-24 15:05:30|239.83|237.53|239.83|237.53|239.83|237.53|239.83|237.53|1
1650812750000|2022-04-24 15:05:50|239.82|237.52|239.79|237.49|239.82|237.52|239.78|237.48|5
1650812760000|2022-04-24 15:06:00|239.82|237.52|239.82|237.52|239.82|237.52|239.82|237.52|1
1650812770000|2022-04-24 15:06:10|239.83|237.53|239.86|237.56|239.86|237.56|239.82|237.52|4
1650812780000|2022-04-24 15:06:20|239.87|237.57|239.86|237.56|239.87|237.57|239.83|237.53|5
1650812790000|2022-04-24 15:06:30|239.87|237.57|239.87|237.57|239.88|237.58|239.87|237.57|3
1650812800000|2022-04-24 15:06:40|239.83|237.53|239.82|237.52|239.84|237.54|239.82|237.52|3
1650812810000|2022-04-24 15:06:50|239.83|237.53|239.83|237.53|239.83|237.53|239.82|237.52|3
1650812820000|2022-04-24 15:07:00|239.82|237.52|239.82|237.52|239.83|237.53|239.82|237.52|3
1650812830000|2022-04-24 15:07:10|239.81|237.51|239.77|237.47|239.81|237.51|239.77|237.47|2
1650812840000|2022-04-24 15:07:20|239.74|237.44|239.75|237.45|239.75|237.45|239.74|237.44|2
1650812850000|2022-04-24 15:07:30|239.74|237.44|239.63|237.33|239.74|237.44|239.61|237.31|11
1650812860000|2022-04-24 15:07:40|239.64|237.34|239.51|237.21|239.64|237.34|239.5|237.2|10
1650812870000|2022-04-24 15:07:50|239.47|237.17|239.46|237.16|239.47|237.17|239.46|237.16|2
1650812880000|2022-04-24 15:08:00|239.45|237.15|239.47|237.17|239.47|237.17|239.45|237.15|5
1650812890000|2022-04-24 15:08:10|239.46|237.16|239.46|237.16|239.46|237.16|239.45|237.15|3
1650812900000|2022-04-24 15:08:20|239.47|237.17|239.45|237.15|239.47|237.17|239.44|237.14|5
1650812910000|2022-04-24 15:08:30|239.44|237.14|239.41|237.11|239.45|237.15|239.36|237.06|8
1650812920000|2022-04-24 15:08:40|239.38|237.08|239.08|236.78|239.39|237.09|239.08|236.78|11
1650812930000|2022-04-24 15:08:50|239.09|236.79|239.07|236.77|239.1|236.8|239.04|236.74|13
1650812940000|2022-04-24 15:09:00|239.15|236.85|239.25|236.95|239.25|236.95|239.15|236.85|4
1650812950000|2022-04-24 15:09:10|239.26|236.96|239.26|236.96|239.27|236.97|239.25|236.95|7
1650812960000|2022-04-24 15:09:20|239.27|236.97|239.26|236.96|239.27|236.97|239.26|236.96|2
1650812980000|2022-04-24 15:09:40|239.23|236.93|239.27|236.97|239.27|236.97|239.22|236.92|7
1650812990000|2022-04-24 15:09:50|239.25|236.95|239.26|236.96|239.26|236.96|239.25|236.95|2
1650813000000|2022-04-24 15:10:00|239.25|236.95|239.2|236.9|239.25|236.95|239.2|236.9|5
1650813010000|2022-04-24 15:10:10|239.19|236.89|239.21|236.91|239.21|236.91|239.19|236.89|3
1650813020000|2022-04-24 15:10:20|239.2|236.9|239.25|236.95|239.25|236.95|239.2|236.9|3
1650813030000|2022-04-24 15:10:30|239.24|236.94|239.21|236.91|239.25|236.95|239.21|236.91|4
1650813040000|2022-04-24 15:10:40|239.2|236.9|239.2|236.9|239.2|236.9|239.2|236.9|1
1650813050000|2022-04-24 15:10:50|239.19|236.89|239.01|236.71|239.2|236.9|239.01|236.71|5
1650813060000|2022-04-24 15:11:00|239|236.7|238.96|236.66|239.06|236.76|238.96|236.66|7
1650813070000|2022-04-24 15:11:10|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1650813080000|2022-04-24 15:11:20|238.97|236.67|238.98|236.68|238.98|236.68|238.95|236.65|9
1650813090000|2022-04-24 15:11:30|238.97|236.67|239.3|237|239.3|237|238.95|236.65|14
1650813100000|2022-04-24 15:11:40|239.29|236.99|239.36|237.06|239.36|237.06|239.29|236.99|10
1650813110000|2022-04-24 15:11:50|239.39|237.09|239.39|237.09|239.39|237.09|239.36|237.06|7
1650813120000|2022-04-24 15:12:00|239.42|237.12|239.45|237.15|239.45|237.15|239.42|237.12|5
1650813130000|2022-04-24 15:12:10|239.44|237.14|239.45|237.15|239.45|237.15|239.44|237.14|2
1650813140000|2022-04-24 15:12:20|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650813150000|2022-04-24 15:12:30|239.42|237.12|239.44|237.14|239.44|237.14|239.42|237.12|2
1650813160000|2022-04-24 15:12:40|239.41|237.11|239.39|237.09|239.41|237.11|239.39|237.09|4
1650813180000|2022-04-24 15:13:00|239.41|237.11|239.41|237.11|239.41|237.11|239.41|237.11|1
1650813200000|2022-04-24 15:13:20|239.45|237.15|239.63|237.33|239.64|237.34|239.45|237.15|6
1650813220000|2022-04-24 15:13:40|239.64|237.34|239.64|237.34|239.64|237.34|239.64|237.34|1
1650813230000|2022-04-24 15:13:50|239.63|237.33|239.65|237.35|239.65|237.35|239.63|237.33|3
1650813240000|2022-04-24 15:14:00|239.63|237.33|239.49|237.19|239.63|237.33|239.48|237.18|11
1650813250000|2022-04-24 15:14:10|239.5|237.2|239.45|237.15|239.5|237.2|239.44|237.14|7
1650813260000|2022-04-24 15:14:20|239.46|237.16|239.42|237.12|239.47|237.17|239.42|237.12|9
1650813270000|2022-04-24 15:14:30|239.39|237.09|239.25|236.95|239.39|237.09|239.25|236.95|7
1650813280000|2022-04-24 15:14:40|239.26|236.96|239.26|236.96|239.26|236.96|239.26|236.96|1
1650813310000|2022-04-24 15:15:10|239.28|236.98|239.26|236.96|239.28|236.98|239.26|236.96|2
1650813320000|2022-04-24 15:15:20|239.25|236.95|239.25|236.95|239.26|236.96|239.25|236.95|3
1650813330000|2022-04-24 15:15:30|239.26|236.96|239.25|236.95|239.26|236.96|239.25|236.95|2
1650813340000|2022-04-24 15:15:40|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|2
1650813350000|2022-04-24 15:15:50|239.26|236.96|239.22|236.92|239.26|236.96|239.21|236.91|5
1650813360000|2022-04-24 15:16:00|239.21|236.91|239.16|236.86|239.21|236.91|239.16|236.86|4
1650813370000|2022-04-24 15:16:10|239.15|236.85|238.98|236.68|239.15|236.85|238.93|236.63|12
1650813380000|2022-04-24 15:16:20|238.97|236.67|238.9|236.6|238.98|236.68|238.9|236.6|10
1650813390000|2022-04-24 15:16:30|238.91|236.61|238.87|236.57|238.91|236.61|238.87|236.57|7
1650813400000|2022-04-24 15:16:40|238.88|236.58|238.88|236.58|238.88|236.58|238.87|236.57|3
1650813410000|2022-04-24 15:16:50|238.87|236.57|238.89|236.59|238.89|236.59|238.87|236.57|5
1650813420000|2022-04-24 15:17:00|238.86|236.56|238.81|236.51|238.86|236.56|238.8|236.5|6
1650813430000|2022-04-24 15:17:10|238.79|236.49|238.88|236.58|238.88|236.58|238.79|236.49|4
1650813440000|2022-04-24 15:17:20|238.87|236.57|238.86|236.56|238.87|236.57|238.86|236.56|2
1650813450000|2022-04-24 15:17:30|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1650813460000|2022-04-24 15:17:40|238.86|236.56|238.93|236.63|238.93|236.63|238.86|236.56|9
1650813470000|2022-04-24 15:17:50|238.94|236.64|238.98|236.68|238.99|236.69|238.94|236.64|4
1650813480000|2022-04-24 15:18:00|238.99|236.69|239.01|236.71|239.01|236.71|238.99|236.69|2
1650813490000|2022-04-24 15:18:10|239.18|236.88|239.34|237.04|239.34|237.04|239.17|236.87|13
1650813500000|2022-04-24 15:18:20|239.37|237.07|239.38|237.08|239.38|237.08|239.37|237.07|2
1650813510000|2022-04-24 15:18:30|239.4|237.1|239.41|237.11|239.41|237.11|239.4|237.1|2
1650813520000|2022-04-24 15:18:40|239.43|237.13|239.48|237.18|239.51|237.21|239.43|237.13|10
1650813530000|2022-04-24 15:18:50|239.49|237.19|239.49|237.19|239.5|237.2|239.49|237.19|3
1650813540000|2022-04-24 15:19:00|239.5|237.2|239.5|237.2|239.5|237.2|239.5|237.2|1
1650813550000|2022-04-24 15:19:10|239.49|237.19|239.44|237.14|239.49|237.19|239.44|237.14|4
1650813560000|2022-04-24 15:19:20|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650813570000|2022-04-24 15:19:30|239.41|237.11|239.34|237.04|239.41|237.11|239.34|237.04|3
1650813580000|2022-04-24 15:19:40|239.33|237.03|239.34|237.04|239.34|237.04|239.33|237.03|2
1650813600000|2022-04-24 15:20:00|239.35|237.05|239.4|237.1|239.4|237.1|239.34|237.04|6
1650813620000|2022-04-24 15:20:20|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650813630000|2022-04-24 15:20:30|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650813640000|2022-04-24 15:20:40|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|4
1650813650000|2022-04-24 15:20:50|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1650813660000|2022-04-24 15:21:00|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1650813680000|2022-04-24 15:21:20|239.41|237.11|239.46|237.16|239.48|237.18|239.41|237.11|7
1650813690000|2022-04-24 15:21:30|239.47|237.17|239.52|237.22|239.53|237.23|239.45|237.15|8
1650813700000|2022-04-24 15:21:40|239.57|237.27|239.57|237.27|239.57|237.27|239.56|237.26|3
1650813710000|2022-04-24 15:21:50|239.63|237.33|239.69|237.39|239.69|237.39|239.63|237.33|5
1650813720000|2022-04-24 15:22:00|239.68|237.38|239.73|237.43|239.75|237.45|239.68|237.38|10
1650813730000|2022-04-24 15:22:10|239.72|237.42|239.7|237.4|239.72|237.42|239.7|237.4|3
1650813740000|2022-04-24 15:22:20|239.68|237.38|239.65|237.35|239.68|237.38|239.65|237.35|2
1650813750000|2022-04-24 15:22:30|239.62|237.32|239.6|237.3|239.62|237.32|239.6|237.3|3
1650813760000|2022-04-24 15:22:40|239.59|237.29|239.72|237.42|239.72|237.42|239.59|237.29|7
1650813770000|2022-04-24 15:22:50|239.71|237.41|239.71|237.41|239.72|237.42|239.71|237.41|3
1650813780000|2022-04-24 15:23:00|239.73|237.43|239.75|237.45|239.75|237.45|239.73|237.43|2
1650813790000|2022-04-24 15:23:10|239.74|237.44|239.75|237.45|239.75|237.45|239.74|237.44|2
1650813800000|2022-04-24 15:23:20|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1650813810000|2022-04-24 15:23:30|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1650813840000|2022-04-24 15:24:00|239.74|237.44|239.71|237.41|239.74|237.44|239.71|237.41|5
1650813850000|2022-04-24 15:24:10|239.72|237.42|239.75|237.45|239.75|237.45|239.72|237.42|3
1650813860000|2022-04-24 15:24:20|239.74|237.44|239.88|237.58|239.88|237.58|239.74|237.44|11
1650813870000|2022-04-24 15:24:30|239.87|237.57|239.83|237.53|239.87|237.57|239.79|237.49|13
1650813880000|2022-04-24 15:24:40|239.84|237.54|239.87|237.57|239.87|237.57|239.84|237.54|5
1650813890000|2022-04-24 15:24:50|239.86|237.56|239.89|237.59|239.89|237.59|239.86|237.56|6
1650813900000|2022-04-24 15:25:00|239.88|237.58|239.87|237.57|239.91|237.61|239.87|237.57|6
1650813910000|2022-04-24 15:25:10|239.86|237.56|239.87|237.57|239.87|237.57|239.86|237.56|2
1650813920000|2022-04-24 15:25:20|239.86|237.56|239.82|237.52|239.86|237.56|239.81|237.51|4
1650813940000|2022-04-24 15:25:40|239.8|237.5|239.79|237.49|239.8|237.5|239.79|237.49|2
1650813950000|2022-04-24 15:25:50|239.8|237.5|239.8|237.5|239.8|237.5|239.79|237.49|5
1650813960000|2022-04-24 15:26:00|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1650813980000|2022-04-24 15:26:20|239.8|237.5|239.79|237.49|239.8|237.5|239.79|237.49|2
1650813990000|2022-04-24 15:26:30|239.8|237.5|239.81|237.51|239.81|237.51|239.8|237.5|2
1650814000000|2022-04-24 15:26:40|239.79|237.49|239.7|237.4|239.79|237.49|239.69|237.39|3
1650814010000|2022-04-24 15:26:50|239.69|237.39|239.69|237.39|239.72|237.42|239.68|237.38|5
1650814020000|2022-04-24 15:27:00|239.62|237.32|239.62|237.32|239.64|237.34|239.61|237.31|7
1650814030000|2022-04-24 15:27:10|239.61|237.31|239.55|237.25|239.62|237.32|239.55|237.25|12
1650814040000|2022-04-24 15:27:20|239.54|237.24|239.64|237.34|239.64|237.34|239.54|237.24|6
1650814050000|2022-04-24 15:27:30|239.63|237.33|239.68|237.38|239.68|237.38|239.62|237.32|4
1650814060000|2022-04-24 15:27:40|239.7|237.4|239.69|237.39|239.7|237.4|239.69|237.39|2
1650814070000|2022-04-24 15:27:50|239.7|237.4|239.78|237.48|239.79|237.49|239.7|237.4|5
1650814080000|2022-04-24 15:28:00|239.79|237.49|239.83|237.53|239.83|237.53|239.78|237.48|4
1650814090000|2022-04-24 15:28:10|239.84|237.54|239.85|237.55|239.86|237.56|239.83|237.53|9
1650814100000|2022-04-24 15:28:20|239.86|237.56|239.87|237.57|239.87|237.57|239.86|237.56|2
1650814110000|2022-04-24 15:28:30|239.86|237.56|239.85|237.55|239.86|237.56|239.85|237.55|2
1650814120000|2022-04-24 15:28:40|239.84|237.54|239.85|237.55|239.85|237.55|239.84|237.54|2
1650814130000|2022-04-24 15:28:50|239.84|237.54|239.86|237.56|239.86|237.56|239.84|237.54|3
1650814150000|2022-04-24 15:29:10|239.87|237.57|239.96|237.66|239.96|237.66|239.86|237.56|9
1650814160000|2022-04-24 15:29:20|239.97|237.67|239.97|237.67|239.97|237.67|239.96|237.66|3
1650814170000|2022-04-24 15:29:30|239.96|237.66|239.97|237.67|239.97|237.67|239.96|237.66|2
1650814180000|2022-04-24 15:29:40|239.96|237.66|239.96|237.66|239.96|237.66|239.96|237.66|1
1650814190000|2022-04-24 15:29:50|239.95|237.65|239.92|237.62|239.97|237.67|239.92|237.62|4
1650814200000|2022-04-24 15:30:00|239.93|237.63|239.9|237.6|239.93|237.63|239.89|237.59|4
1650814210000|2022-04-24 15:30:10|239.91|237.61|239.86|237.56|239.91|237.61|239.85|237.55|5
1650814220000|2022-04-24 15:30:20|239.85|237.55|239.84|237.54|239.85|237.55|239.83|237.53|3
1650814230000|2022-04-24 15:30:30|239.88|237.58|239.88|237.58|239.88|237.58|239.87|237.57|3
1650814240000|2022-04-24 15:30:40|239.9|237.6|239.9|237.6|239.9|237.6|239.9|237.6|1
1650814250000|2022-04-24 15:30:50|239.91|237.61|239.95|237.65|239.95|237.65|239.91|237.61|2
1650814260000|2022-04-24 15:31:00|239.94|237.64|239.9|237.6|239.94|237.64|239.89|237.59|4
1650814270000|2022-04-24 15:31:10|239.89|237.59|239.84|237.54|239.9|237.6|239.84|237.54|5
1650814280000|2022-04-24 15:31:20|239.85|237.55|239.79|237.49|239.85|237.55|239.78|237.48|5
1650814290000|2022-04-24 15:31:30|239.78|237.48|239.63|237.33|239.78|237.48|239.62|237.32|7
1650814300000|2022-04-24 15:31:40|239.62|237.32|239.58|237.28|239.63|237.33|239.58|237.28|4
1650814310000|2022-04-24 15:31:50|239.57|237.27|239.51|237.21|239.57|237.27|239.46|237.16|10
1650814320000|2022-04-24 15:32:00|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650814330000|2022-04-24 15:32:10|239.51|237.21|239.6|237.3|239.6|237.3|239.51|237.21|12
1650814340000|2022-04-24 15:32:20|239.59|237.29|239.61|237.31|239.61|237.31|239.59|237.29|3
1650814350000|2022-04-24 15:32:30|239.63|237.33|239.69|237.39|239.69|237.39|239.6|237.3|9
1650814360000|2022-04-24 15:32:40|239.68|237.38|239.64|237.34|239.69|237.39|239.63|237.33|8
1650814370000|2022-04-24 15:32:50|239.63|237.33|239.64|237.34|239.64|237.34|239.63|237.33|2
1650814380000|2022-04-24 15:33:00|239.63|237.33|239.8|237.5|239.8|237.5|239.63|237.33|11
1650814390000|2022-04-24 15:33:10|239.81|237.51|239.81|237.51|239.81|237.51|239.81|237.51|1
1650814400000|2022-04-24 15:33:20|239.83|237.53|239.81|237.51|239.83|237.53|239.81|237.51|5
1650814410000|2022-04-24 15:33:30|239.8|237.5|239.78|237.48|239.8|237.5|239.78|237.48|3
1650814420000|2022-04-24 15:33:40|239.75|237.45|239.75|237.45|239.75|237.45|239.74|237.44|3
1650814430000|2022-04-24 15:33:50|239.76|237.46|239.78|237.48|239.78|237.48|239.75|237.45|5
1650814440000|2022-04-24 15:34:00|239.77|237.47|239.78|237.48|239.78|237.48|239.77|237.47|2
1650814450000|2022-04-24 15:34:10|239.8|237.5|239.8|237.5|239.8|237.5|239.8|237.5|1
1650814460000|2022-04-24 15:34:20|239.79|237.49|239.77|237.47|239.79|237.49|239.76|237.46|4
1650814470000|2022-04-24 15:34:30|239.76|237.46|239.77|237.47|239.77|237.47|239.76|237.46|2
1650814480000|2022-04-24 15:34:40|239.74|237.44|239.72|237.42|239.74|237.44|239.72|237.42|5
1650814490000|2022-04-24 15:34:50|239.67|237.37|239.67|237.37|239.67|237.37|239.67|237.37|1
1650814500000|2022-04-24 15:35:00|239.64|237.34|239.64|237.34|239.65|237.35|239.64|237.34|3
1650814520000|2022-04-24 15:35:20|239.65|237.35|239.58|237.28|239.65|237.35|239.57|237.27|6
1650814530000|2022-04-24 15:35:30|239.57|237.27|239.5|237.2|239.57|237.27|239.5|237.2|5
1650814540000|2022-04-24 15:35:40|239.51|237.21|239.54|237.24|239.54|237.24|239.51|237.21|5
1650814550000|2022-04-24 15:35:50|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650814560000|2022-04-24 15:36:00|239.52|237.22|239.54|237.24|239.54|237.24|239.52|237.22|5
1650814580000|2022-04-24 15:36:20|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1650814590000|2022-04-24 15:36:30|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|4
1650814600000|2022-04-24 15:36:40|239.53|237.23|239.51|237.21|239.53|237.23|239.51|237.21|8
1650814610000|2022-04-24 15:36:50|239.5|237.2|239.48|237.18|239.51|237.21|239.48|237.18|3
1650814620000|2022-04-24 15:37:00|239.49|237.19|239.49|237.19|239.49|237.19|239.49|237.19|1
1650814630000|2022-04-24 15:37:10|239.48|237.18|239.42|237.12|239.48|237.18|239.42|237.12|6
1650814640000|2022-04-24 15:37:20|239.43|237.13|239.43|237.13|239.44|237.14|239.43|237.13|3
1650814650000|2022-04-24 15:37:30|239.44|237.14|239.6|237.3|239.6|237.3|239.44|237.14|7
1650814660000|2022-04-24 15:37:40|239.61|237.31|239.6|237.3|239.61|237.31|239.59|237.29|4
1650814670000|2022-04-24 15:37:50|239.59|237.29|239.56|237.26|239.59|237.29|239.55|237.25|5
1650814680000|2022-04-24 15:38:00|239.55|237.25|239.57|237.27|239.57|237.27|239.55|237.25|3
1650814690000|2022-04-24 15:38:10|239.58|237.28|239.57|237.27|239.58|237.28|239.57|237.27|2
1650814700000|2022-04-24 15:38:20|239.55|237.25|239.48|237.18|239.55|237.25|239.48|237.18|5
1650814710000|2022-04-24 15:38:30|239.49|237.19|239.48|237.18|239.49|237.19|239.48|237.18|2
1650814720000|2022-04-24 15:38:40|239.49|237.19|239.49|237.19|239.49|237.19|239.48|237.18|3
1650814750000|2022-04-24 15:39:10|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|4
1650814760000|2022-04-24 15:39:20|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|2
1650814770000|2022-04-24 15:39:30|239.49|237.19|239.47|237.17|239.49|237.19|239.47|237.17|2
1650814780000|2022-04-24 15:39:40|239.48|237.18|239.46|237.16|239.48|237.18|239.44|237.14|7
1650814790000|2022-04-24 15:39:50|239.45|237.15|239.46|237.16|239.46|237.16|239.45|237.15|6
1650814800000|2022-04-24 15:40:00|239.47|237.17|239.46|237.16|239.47|237.17|239.46|237.16|4
1650814810000|2022-04-24 15:40:10|239.47|237.17|239.45|237.15|239.47|237.17|239.44|237.14|5
1650814820000|2022-04-24 15:40:20|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650814830000|2022-04-24 15:40:30|239.43|237.13|239.43|237.13|239.43|237.13|239.42|237.12|3
1650814840000|2022-04-24 15:40:40|239.42|237.12|239.42|237.12|239.43|237.13|239.42|237.12|5
1650814850000|2022-04-24 15:40:50|239.45|237.15|239.46|237.16|239.46|237.16|239.44|237.14|4
1650814860000|2022-04-24 15:41:00|239.47|237.17|239.53|237.23|239.53|237.23|239.47|237.17|10
1650814880000|2022-04-24 15:41:20|239.54|237.24|239.52|237.22|239.54|237.24|239.52|237.22|5
1650814920000|2022-04-24 15:42:00|239.51|237.21|239.51|237.21|239.51|237.21|239.49|237.19|3
1650814930000|2022-04-24 15:42:10|239.53|237.23|239.46|237.16|239.53|237.23|239.46|237.16|11
1650814940000|2022-04-24 15:42:20|239.47|237.17|239.47|237.17|239.47|237.17|239.46|237.16|5
1650814950000|2022-04-24 15:42:30|239.46|237.16|239.43|237.13|239.46|237.16|239.41|237.11|7
1650814960000|2022-04-24 15:42:40|239.42|237.12|239.44|237.14|239.44|237.14|239.42|237.12|5
1650814970000|2022-04-24 15:42:50|239.45|237.15|239.45|237.15|239.45|237.15|239.45|237.15|1
1650814980000|2022-04-24 15:43:00|239.47|237.17|239.53|237.23|239.53|237.23|239.47|237.17|6
1650814990000|2022-04-24 15:43:10|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650815010000|2022-04-24 15:43:30|239.5|237.2|239.5|237.2|239.5|237.2|239.5|237.2|1
1650815030000|2022-04-24 15:43:50|239.49|237.19|239.49|237.19|239.49|237.19|239.48|237.18|3
1650815040000|2022-04-24 15:44:00|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650815060000|2022-04-24 15:44:20|239.5|237.2|239.49|237.19|239.51|237.21|239.49|237.19|4
1650815070000|2022-04-24 15:44:30|239.5|237.2|239.51|237.21|239.51|237.21|239.5|237.2|2
1650815080000|2022-04-24 15:44:40|239.5|237.2|239.47|237.17|239.5|237.2|239.47|237.17|5
1650815090000|2022-04-24 15:44:50|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|6
1650815100000|2022-04-24 15:45:00|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650815120000|2022-04-24 15:45:20|239.44|237.14|239.44|237.14|239.45|237.15|239.44|237.14|3
1650815130000|2022-04-24 15:45:30|239.45|237.15|239.4|237.1|239.45|237.15|239.4|237.1|7
1650815140000|2022-04-24 15:45:40|239.39|237.09|239.39|237.09|239.43|237.13|239.37|237.07|10
1650815150000|2022-04-24 15:45:50|239.38|237.08|239.41|237.11|239.42|237.12|239.38|237.08|4
1650815160000|2022-04-24 15:46:00|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650815190000|2022-04-24 15:46:30|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|2
1650815210000|2022-04-24 15:46:50|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650815220000|2022-04-24 15:47:00|239.5|237.2|239.55|237.25|239.55|237.25|239.5|237.2|5
1650815230000|2022-04-24 15:47:10|239.56|237.26|239.55|237.25|239.56|237.26|239.55|237.25|2
1650815240000|2022-04-24 15:47:20|239.54|237.24|239.53|237.23|239.55|237.25|239.53|237.23|4
1650815260000|2022-04-24 15:47:40|239.54|237.24|239.52|237.22|239.54|237.24|239.52|237.22|3
1650815320000|2022-04-24 15:48:40|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650815330000|2022-04-24 15:48:50|239.58|237.28|239.57|237.27|239.59|237.29|239.57|237.27|3
1650815340000|2022-04-24 15:49:00|239.58|237.28|239.57|237.27|239.58|237.28|239.57|237.27|2
1650815350000|2022-04-24 15:49:10|239.58|237.28|239.58|237.28|239.58|237.28|239.58|237.28|1
1650815370000|2022-04-24 15:49:30|239.53|237.23|239.46|237.16|239.53|237.23|239.46|237.16|10
1650815380000|2022-04-24 15:49:40|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|2
1650815390000|2022-04-24 15:49:50|239.46|237.16|239.44|237.14|239.46|237.16|239.42|237.12|4
1650815400000|2022-04-24 15:50:00|239.43|237.13|239.43|237.13|239.44|237.14|239.43|237.13|3
1650815410000|2022-04-24 15:50:10|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|4
1650815430000|2022-04-24 15:50:30|239.44|237.14|239.52|237.22|239.52|237.22|239.43|237.13|4
1650815440000|2022-04-24 15:50:40|239.56|237.26|239.59|237.29|239.59|237.29|239.54|237.24|8
1650815460000|2022-04-24 15:51:00|239.61|237.31|239.62|237.32|239.62|237.32|239.61|237.31|2
1650815480000|2022-04-24 15:51:20|239.63|237.33|239.63|237.33|239.63|237.33|239.63|237.33|1
1650815490000|2022-04-24 15:51:30|239.62|237.32|239.52|237.22|239.62|237.32|239.52|237.22|3
1650815500000|2022-04-24 15:51:40|239.53|237.23|239.53|237.23|239.53|237.23|239.52|237.22|3
1650815510000|2022-04-24 15:51:50|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650815520000|2022-04-24 15:52:00|239.51|237.21|239.51|237.21|239.51|237.21|239.51|237.21|1
1650815530000|2022-04-24 15:52:10|239.5|237.2|239.49|237.19|239.5|237.2|239.49|237.19|2
1650815540000|2022-04-24 15:52:20|239.5|237.2|239.51|237.21|239.51|237.21|239.5|237.2|2
1650815550000|2022-04-24 15:52:30|239.5|237.2|239.47|237.17|239.5|237.2|239.46|237.16|7
1650815560000|2022-04-24 15:52:40|239.44|237.14|239.44|237.14|239.45|237.15|239.44|237.14|3
1650815570000|2022-04-24 15:52:50|239.45|237.15|239.49|237.19|239.49|237.19|239.44|237.14|5
1650815580000|2022-04-24 15:53:00|239.5|237.2|239.56|237.26|239.56|237.26|239.49|237.19|8
1650815590000|2022-04-24 15:53:10|239.53|237.23|239.49|237.19|239.53|237.23|239.49|237.19|3
1650815600000|2022-04-24 15:53:20|239.48|237.18|239.49|237.19|239.49|237.19|239.47|237.17|3
1650815610000|2022-04-24 15:53:30|239.5|237.2|239.5|237.2|239.5|237.2|239.49|237.19|3
1650815620000|2022-04-24 15:53:40|239.49|237.19|239.52|237.22|239.52|237.22|239.49|237.19|5
1650815630000|2022-04-24 15:53:50|239.51|237.21|239.51|237.21|239.53|237.23|239.51|237.21|4
1650815650000|2022-04-24 15:54:10|239.52|237.22|239.51|237.21|239.52|237.22|239.51|237.21|2
1650815660000|2022-04-24 15:54:20|239.52|237.22|239.6|237.3|239.6|237.3|239.51|237.21|6
1650815680000|2022-04-24 15:54:40|239.59|237.29|239.56|237.26|239.59|237.29|239.55|237.25|4
1650815690000|2022-04-24 15:54:50|239.55|237.25|239.56|237.26|239.56|237.26|239.55|237.25|2
1650815700000|2022-04-24 15:55:00|239.53|237.23|239.54|237.24|239.54|237.24|239.53|237.23|2
1650815710000|2022-04-24 15:55:10|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650815720000|2022-04-24 15:55:20|239.55|237.25|239.73|237.43|239.74|237.44|239.55|237.25|11
1650815740000|2022-04-24 15:55:40|239.74|237.44|239.74|237.44|239.75|237.45|239.73|237.43|5
1650815750000|2022-04-24 15:55:50|239.75|237.45|239.75|237.45|239.75|237.45|239.74|237.44|3
1650815760000|2022-04-24 15:56:00|239.76|237.46|239.76|237.46|239.76|237.46|239.7|237.4|4
1650815770000|2022-04-24 15:56:10|239.74|237.44|239.8|237.5|239.8|237.5|239.73|237.43|5
1650815780000|2022-04-24 15:56:20|239.79|237.49|239.86|237.56|239.86|237.56|239.79|237.49|6
1650815790000|2022-04-24 15:56:30|239.85|237.55|239.77|237.47|239.87|237.57|239.77|237.47|5
1650815800000|2022-04-24 15:56:40|239.78|237.48|239.77|237.47|239.78|237.48|239.77|237.47|2
1650815810000|2022-04-24 15:56:50|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1650815850000|2022-04-24 15:57:30|239.74|237.44|239.75|237.45|239.75|237.45|239.74|237.44|2
1650815870000|2022-04-24 15:57:50|239.74|237.44|239.69|237.39|239.74|237.44|239.69|237.39|4
1650815880000|2022-04-24 15:58:00|239.67|237.37|239.68|237.38|239.68|237.38|239.67|237.37|2
1650815890000|2022-04-24 15:58:10|239.67|237.37|239.67|237.37|239.67|237.37|239.67|237.37|1
1650815910000|2022-04-24 15:58:30|239.68|237.38|239.68|237.38|239.69|237.39|239.68|237.38|3
1650815930000|2022-04-24 15:58:50|239.69|237.39|239.82|237.52|239.82|237.52|239.69|237.39|6
1650815940000|2022-04-24 15:59:00|239.83|237.53|239.81|237.51|239.83|237.53|239.78|237.48|8
1650815950000|2022-04-24 15:59:10|239.75|237.45|239.85|237.55|239.85|237.55|239.75|237.45|4
1650815960000|2022-04-24 15:59:20|239.84|237.54|239.91|237.61|239.91|237.61|239.84|237.54|7
1650815970000|2022-04-24 15:59:30|239.94|237.64|239.94|237.64|239.96|237.66|239.94|237.64|3
1650815990000|2022-04-24 15:59:50|239.93|237.63|239.6|237.3|239.94|237.64|239.59|237.29|14
1650816000000|2022-04-24 16:00:00|239.66|237.36|239.71|237.41|239.72|237.42|239.66|237.36|8
1650816010000|2022-04-24 16:00:10|239.72|237.42|239.71|237.41|239.72|237.42|239.71|237.41|6
1650816020000|2022-04-24 16:00:20|239.7|237.4|239.62|237.32|239.7|237.4|239.62|237.32|6
1650816030000|2022-04-24 16:00:30|239.6|237.3|239.6|237.3|239.6|237.3|239.6|237.3|1
1650816040000|2022-04-24 16:00:40|239.65|237.35|239.66|237.36|239.67|237.37|239.62|237.32|7
1650816050000|2022-04-24 16:00:50|239.67|237.37|239.81|237.51|239.81|237.51|239.66|237.36|14
1650816060000|2022-04-24 16:01:00|239.86|237.56|239.8|237.5|239.86|237.56|239.8|237.5|4
1650816070000|2022-04-24 16:01:10|239.81|237.51|239.79|237.49|239.81|237.51|239.79|237.49|5
1650816080000|2022-04-24 16:01:20|239.8|237.5|239.8|237.5|239.8|237.5|239.79|237.49|3
1650816090000|2022-04-24 16:01:30|239.85|237.55|239.85|237.55|239.86|237.56|239.84|237.54|5
1650816100000|2022-04-24 16:01:40|239.86|237.56|239.86|237.56|239.86|237.56|239.86|237.56|1
1650816110000|2022-04-24 16:01:50|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1650816120000|2022-04-24 16:02:00|239.86|237.56|239.86|237.56|239.86|237.56|239.85|237.55|3
1650816130000|2022-04-24 16:02:10|239.87|237.57|239.81|237.51|239.87|237.57|239.8|237.5|6
1650816140000|2022-04-24 16:02:20|239.82|237.52|239.82|237.52|239.82|237.52|239.82|237.52|1
1650816160000|2022-04-24 16:02:40|239.87|237.57|239.86|237.56|239.87|237.57|239.86|237.56|2
1650816170000|2022-04-24 16:02:50|239.87|237.57|239.82|237.52|239.87|237.57|239.82|237.52|4
1650816180000|2022-04-24 16:03:00|239.83|237.53|239.83|237.53|239.83|237.53|239.83|237.53|1
1650816190000|2022-04-24 16:03:10|239.87|237.57|239.94|237.64|239.96|237.66|239.87|237.57|7
1650816200000|2022-04-24 16:03:20|239.95|237.65|239.95|237.65|239.95|237.65|239.95|237.65|1
1650816220000|2022-04-24 16:03:40|239.97|237.67|239.97|237.67|239.97|237.67|239.97|237.67|1
1650816230000|2022-04-24 16:03:50|239.96|237.66|239.97|237.67|239.98|237.68|239.96|237.66|4
1650816240000|2022-04-24 16:04:00|239.98|237.68|239.97|237.67|239.98|237.68|239.97|237.67|2
1650816250000|2022-04-24 16:04:10|239.98|237.68|240.04|237.74|240.04|237.74|239.97|237.67|8
1650816260000|2022-04-24 16:04:20|240.03|237.73|240.2|237.9|240.23|237.93|240.03|237.73|21
1650816270000|2022-04-24 16:04:30|240.1|237.8|240.1|237.8|240.2|237.9|240.1|237.8|13
1650816290000|2022-04-24 16:04:50|240.11|237.81|239.99|237.69|240.11|237.81|239.99|237.69|9
1650816300000|2022-04-24 16:05:00|239.96|237.66|239.96|237.66|239.96|237.66|239.96|237.66|1
1650816320000|2022-04-24 16:05:20|239.95|237.65|239.95|237.65|239.95|237.65|239.95|237.65|1
1650816330000|2022-04-24 16:05:30|239.93|237.63|239.95|237.65|239.95|237.65|239.93|237.63|2
1650816350000|2022-04-24 16:05:50|239.97|237.67|240.04|237.74|240.04|237.74|239.97|237.67|7
1650816360000|2022-04-24 16:06:00|240|237.7|239.95|237.65|240|237.7|239.95|237.65|4
1650816370000|2022-04-24 16:06:10|239.96|237.66|239.96|237.66|239.96|237.66|239.96|237.66|1
1650816400000|2022-04-24 16:06:40|239.98|237.68|240|237.7|240|237.7|239.98|237.68|3
1650816410000|2022-04-24 16:06:50|239.99|237.69|240|237.7|240|237.7|239.99|237.69|2
1650816420000|2022-04-24 16:07:00|240.01|237.71|239.97|237.67|240.01|237.71|239.97|237.67|3
1650816430000|2022-04-24 16:07:10|239.95|237.65|239.94|237.64|239.95|237.65|239.94|237.64|2
1650816440000|2022-04-24 16:07:20|239.95|237.65|239.93|237.63|239.95|237.65|239.92|237.62|3
1650816450000|2022-04-24 16:07:30|239.94|237.64|239.94|237.64|239.94|237.64|239.94|237.64|1
1650816460000|2022-04-24 16:07:40|239.93|237.63|239.89|237.59|239.93|237.63|239.89|237.59|4
1650816470000|2022-04-24 16:07:50|239.86|237.56|239.7|237.4|239.86|237.56|239.7|237.4|14
1650816480000|2022-04-24 16:08:00|239.69|237.39|239.67|237.37|239.7|237.4|239.67|237.37|5
1650816490000|2022-04-24 16:08:10|239.68|237.38|239.51|237.21|239.68|237.38|239.5|237.2|11
1650816500000|2022-04-24 16:08:20|239.5|237.2|239.5|237.2|239.51|237.21|239.5|237.2|5
1650816510000|2022-04-24 16:08:30|239.49|237.19|239.56|237.26|239.56|237.26|239.49|237.19|2
1650816520000|2022-04-24 16:08:40|239.49|237.19|239.49|237.19|239.49|237.19|239.49|237.19|1
1650816530000|2022-04-24 16:08:50|239.5|237.2|239.5|237.2|239.5|237.2|239.5|237.2|1
1650816540000|2022-04-24 16:09:00|239.49|237.19|239.43|237.13|239.49|237.19|239.43|237.13|12
1650816550000|2022-04-24 16:09:10|239.48|237.18|239.42|237.12|239.48|237.18|239.42|237.12|4
1650816560000|2022-04-24 16:09:20|239.43|237.13|239.37|237.07|239.43|237.13|239.37|237.07|10
1650816570000|2022-04-24 16:09:30|239.36|237.06|239.29|236.99|239.36|237.06|239.29|236.99|7
1650816580000|2022-04-24 16:09:40|239.3|237|239.08|236.78|239.3|237|239.08|236.78|8
1650816590000|2022-04-24 16:09:50|239.06|236.76|239.03|236.73|239.06|236.76|239.02|236.72|8
1650816600000|2022-04-24 16:10:00|239.02|236.72|238.98|236.68|239.06|236.76|238.95|236.65|13
1650816610000|2022-04-24 16:10:10|238.99|236.69|238.96|236.66|238.99|236.69|238.95|236.65|8
1650816620000|2022-04-24 16:10:20|238.97|236.67|239.02|236.72|239.02|236.72|238.96|236.66|11
1650816630000|2022-04-24 16:10:30|239.01|236.71|239.11|236.81|239.11|236.81|239.01|236.71|9
1650816640000|2022-04-24 16:10:40|239.1|236.8|239.11|236.81|239.11|236.81|239.1|236.8|2
1650816650000|2022-04-24 16:10:50|239.1|236.8|239.09|236.79|239.1|236.8|239.09|236.79|2
1650816660000|2022-04-24 16:11:00|239.11|236.81|239.31|237.01|239.31|237.01|239.11|236.81|14
1650816670000|2022-04-24 16:11:10|239.34|237.04|239.36|237.06|239.36|237.06|239.34|237.04|3
1650816690000|2022-04-24 16:11:30|239.38|237.08|239.43|237.13|239.43|237.13|239.38|237.08|5
1650816700000|2022-04-24 16:11:40|239.42|237.12|239.36|237.06|239.43|237.13|239.36|237.06|9
1650816710000|2022-04-24 16:11:50|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650816720000|2022-04-24 16:12:00|239.32|237.02|239.32|237.02|239.32|237.02|239.32|237.02|1
1650816730000|2022-04-24 16:12:10|239.33|237.03|239.44|237.14|239.44|237.14|239.33|237.03|7
1650816740000|2022-04-24 16:12:20|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650816750000|2022-04-24 16:12:30|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650816760000|2022-04-24 16:12:40|239.43|237.13|239.47|237.17|239.47|237.17|239.43|237.13|4
1650816770000|2022-04-24 16:12:50|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650816780000|2022-04-24 16:13:00|239.47|237.17|239.47|237.17|239.47|237.17|239.47|237.17|1
1650816790000|2022-04-24 16:13:10|239.48|237.18|239.49|237.19|239.49|237.19|239.48|237.18|2
1650816800000|2022-04-24 16:13:20|239.48|237.18|239.44|237.14|239.48|237.18|239.43|237.13|6
1650816820000|2022-04-24 16:13:40|239.45|237.15|239.45|237.15|239.45|237.15|239.45|237.15|1
1650816830000|2022-04-24 16:13:50|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650816840000|2022-04-24 16:14:00|239.42|237.12|239.33|237.03|239.42|237.12|239.32|237.02|7
1650816850000|2022-04-24 16:14:10|239.29|236.99|239.28|236.98|239.29|236.99|239.26|236.96|3
1650816860000|2022-04-24 16:14:20|239.25|236.95|239.26|236.96|239.26|236.96|239.25|236.95|2
1650816870000|2022-04-24 16:14:30|239.31|237.01|239.39|237.09|239.39|237.09|239.31|237.01|6
1650816880000|2022-04-24 16:14:40|239.4|237.1|239.41|237.11|239.41|237.11|239.39|237.09|8
1650816890000|2022-04-24 16:14:50|239.4|237.1|239.41|237.11|239.41|237.11|239.4|237.1|2
1650816900000|2022-04-24 16:15:00|239.4|237.1|239.41|237.11|239.43|237.13|239.4|237.1|5
1650816910000|2022-04-24 16:15:10|239.4|237.1|239.3|237|239.4|237.1|239.3|237|7
1650816920000|2022-04-24 16:15:20|239.29|236.99|239.3|237|239.3|237|239.29|236.99|2
1650816930000|2022-04-24 16:15:30|239.29|236.99|239.36|237.06|239.36|237.06|239.29|236.99|8
1650816940000|2022-04-24 16:15:40|239.4|237.1|239.45|237.15|239.48|237.18|239.4|237.1|7
1650816950000|2022-04-24 16:15:50|239.48|237.18|239.52|237.22|239.53|237.23|239.48|237.18|13
1650816960000|2022-04-24 16:16:00|239.53|237.23|239.57|237.27|239.57|237.27|239.52|237.22|6
1650816970000|2022-04-24 16:16:10|239.56|237.26|239.55|237.25|239.56|237.26|239.55|237.25|2
1650816980000|2022-04-24 16:16:20|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650816990000|2022-04-24 16:16:30|239.55|237.25|239.56|237.26|239.57|237.27|239.55|237.25|6
1650817000000|2022-04-24 16:16:40|239.57|237.27|239.57|237.27|239.57|237.27|239.57|237.27|1
1650817010000|2022-04-24 16:16:50|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|6
1650817020000|2022-04-24 16:17:00|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650817030000|2022-04-24 16:17:10|239.54|237.24|239.55|237.25|239.56|237.26|239.54|237.24|3
1650817040000|2022-04-24 16:17:20|239.54|237.24|239.55|237.25|239.55|237.25|239.54|237.24|2
1650817050000|2022-04-24 16:17:30|239.53|237.23|239.55|237.25|239.55|237.25|239.53|237.23|2
1650817060000|2022-04-24 16:17:40|239.57|237.27|239.64|237.34|239.64|237.34|239.57|237.27|6
1650817070000|2022-04-24 16:17:50|239.63|237.33|239.67|237.37|239.67|237.37|239.63|237.33|3
1650817080000|2022-04-24 16:18:00|239.66|237.36|239.66|237.36|239.66|237.36|239.66|237.36|1
1650817100000|2022-04-24 16:18:20|239.65|237.35|239.65|237.35|239.65|237.35|239.65|237.35|1
1650817110000|2022-04-24 16:18:30|239.64|237.34|239.79|237.49|239.79|237.49|239.64|237.34|11
1650817130000|2022-04-24 16:18:50|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1650817150000|2022-04-24 16:19:10|239.79|237.49|239.78|237.48|239.79|237.49|239.78|237.48|2
1650817160000|2022-04-24 16:19:20|239.8|237.5|239.76|237.46|239.8|237.5|239.75|237.45|6
1650817170000|2022-04-24 16:19:30|239.74|237.44|239.41|237.11|239.74|237.44|239.4|237.1|18
1650817180000|2022-04-24 16:19:40|239.4|237.1|239.42|237.12|239.42|237.12|239.4|237.1|3
1650817190000|2022-04-24 16:19:50|239.41|237.11|239.53|237.23|239.54|237.24|239.41|237.11|9
1650817200000|2022-04-24 16:20:00|239.54|237.24|239.57|237.27|239.57|237.27|239.54|237.24|2
1650817210000|2022-04-24 16:20:10|239.58|237.28|239.62|237.32|239.62|237.32|239.58|237.28|2
1650817230000|2022-04-24 16:20:30|239.63|237.33|239.63|237.33|239.63|237.33|239.63|237.33|1
1650817260000|2022-04-24 16:21:00|239.64|237.34|239.71|237.41|239.71|237.41|239.64|237.34|4
1650817270000|2022-04-24 16:21:10|239.73|237.43|239.77|237.47|239.77|237.47|239.73|237.43|5
1650817280000|2022-04-24 16:21:20|239.75|237.45|239.62|237.32|239.75|237.45|239.62|237.32|13
1650817290000|2022-04-24 16:21:30|239.63|237.33|239.48|237.18|239.63|237.33|239.48|237.18|6
1650817300000|2022-04-24 16:21:40|239.49|237.19|239.46|237.16|239.49|237.19|239.46|237.16|4
1650817310000|2022-04-24 16:21:50|239.45|237.15|239.08|236.78|239.45|237.15|239.08|236.78|13
1650817320000|2022-04-24 16:22:00|239.07|236.77|239.21|236.91|239.27|236.97|239.04|236.74|12
1650817330000|2022-04-24 16:22:10|239.03|236.73|238.94|236.64|239.03|236.73|238.94|236.64|11
1650817340000|2022-04-24 16:22:20|238.92|236.62|238.72|236.42|238.92|236.62|238.57|236.27|15
1650817350000|2022-04-24 16:22:30|238.73|236.43|238.74|236.44|238.74|236.44|238.67|236.37|14
1650817360000|2022-04-24 16:22:40|238.75|236.45|238.8|236.5|238.81|236.51|238.74|236.44|12
1650817370000|2022-04-24 16:22:50|238.78|236.48|238.79|236.49|238.79|236.49|238.78|236.48|2
1650817380000|2022-04-24 16:23:00|238.8|236.5|238.8|236.5|238.83|236.53|238.79|236.49|8
1650817390000|2022-04-24 16:23:10|238.79|236.49|238.75|236.45|238.79|236.49|238.7|236.4|12
1650817400000|2022-04-24 16:23:20|238.76|236.46|238.89|236.59|238.89|236.59|238.76|236.46|11
1650817410000|2022-04-24 16:23:30|238.88|236.58|238.96|236.66|238.96|236.66|238.88|236.58|5
1650817420000|2022-04-24 16:23:40|238.95|236.65|238.96|236.66|238.97|236.67|238.95|236.65|4
1650817430000|2022-04-24 16:23:50|238.97|236.67|239.02|236.72|239.02|236.72|238.97|236.67|5
1650817440000|2022-04-24 16:24:00|239.03|236.73|239.03|236.73|239.03|236.73|239.03|236.73|1
1650817450000|2022-04-24 16:24:10|239.02|236.72|238.9|236.6|239.02|236.72|238.9|236.6|10
1650817460000|2022-04-24 16:24:20|238.89|236.59|238.79|236.49|238.89|236.59|238.79|236.49|9
1650817470000|2022-04-24 16:24:30|238.78|236.48|238.78|236.48|238.81|236.51|238.73|236.43|13
1650817480000|2022-04-24 16:24:40|238.8|236.5|238.93|236.63|238.93|236.63|238.8|236.5|8
1650817490000|2022-04-24 16:24:50|238.91|236.61|238.78|236.48|238.92|236.62|238.78|236.48|9
1650817500000|2022-04-24 16:25:00|238.83|236.53|238.86|236.56|238.86|236.56|238.83|236.53|4
1650817510000|2022-04-24 16:25:10|238.88|236.58|238.89|236.59|238.89|236.59|238.88|236.58|2
1650817520000|2022-04-24 16:25:20|238.9|236.6|238.94|236.64|238.94|236.64|238.9|236.6|3
1650817530000|2022-04-24 16:25:30|238.95|236.65|238.96|236.66|238.96|236.66|238.94|236.64|9
1650817540000|2022-04-24 16:25:40|238.95|236.65|238.96|236.66|238.96|236.66|238.95|236.65|2
1650817560000|2022-04-24 16:26:00|238.94|236.64|238.93|236.63|238.94|236.64|238.93|236.63|2
1650817570000|2022-04-24 16:26:10|238.9|236.6|238.9|236.6|238.9|236.6|238.9|236.6|1
1650817580000|2022-04-24 16:26:20|238.93|236.63|238.93|236.63|238.93|236.63|238.93|236.63|1
1650817590000|2022-04-24 16:26:30|238.92|236.62|238.93|236.63|238.93|236.63|238.92|236.62|4
1650817600000|2022-04-24 16:26:40|238.94|236.64|238.94|236.64|238.94|236.64|238.94|236.64|1
1650817610000|2022-04-24 16:26:50|238.92|236.62|238.92|236.62|238.92|236.62|238.92|236.62|1
1650817620000|2022-04-24 16:27:00|238.91|236.61|238.91|236.61|238.91|236.61|238.91|236.61|1
1650817640000|2022-04-24 16:27:20|238.9|236.6|238.86|236.56|238.91|236.61|238.85|236.55|11
1650817650000|2022-04-24 16:27:30|238.85|236.55|238.87|236.57|238.87|236.57|238.85|236.55|4
1650817670000|2022-04-24 16:27:50|238.85|236.55|238.85|236.55|238.85|236.55|238.85|236.55|1
1650817680000|2022-04-24 16:28:00|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1650817690000|2022-04-24 16:28:10|238.85|236.55|238.76|236.46|238.86|236.56|238.73|236.43|13
1650817700000|2022-04-24 16:28:20|238.75|236.45|238.74|236.44|238.78|236.48|238.74|236.44|7
1650817710000|2022-04-24 16:28:30|238.71|236.41|238.72|236.42|238.74|236.44|238.71|236.41|4
1650817720000|2022-04-24 16:28:40|238.74|236.44|238.81|236.51|238.81|236.51|238.74|236.44|7
1650817730000|2022-04-24 16:28:50|238.84|236.54|238.83|236.53|238.84|236.54|238.81|236.51|4
1650817740000|2022-04-24 16:29:00|238.85|236.55|238.85|236.55|238.85|236.55|238.85|236.55|1
1650817750000|2022-04-24 16:29:10|238.86|236.56|238.87|236.57|238.87|236.57|238.85|236.55|6
1650817760000|2022-04-24 16:29:20|238.88|236.58|238.88|236.58|238.88|236.58|238.88|236.58|1
1650817770000|2022-04-24 16:29:30|238.87|236.57|238.84|236.54|238.87|236.57|238.84|236.54|3
1650817780000|2022-04-24 16:29:40|238.83|236.53|238.79|236.49|238.83|236.53|238.79|236.49|4
1650817810000|2022-04-24 16:30:10|238.78|236.48|238.7|236.4|238.78|236.48|238.69|236.39|5
1650817820000|2022-04-24 16:30:20|238.69|236.39|238.64|236.34|238.69|236.39|238.64|236.34|2
1650817830000|2022-04-24 16:30:30|238.65|236.35|238.65|236.35|238.66|236.36|238.64|236.34|5
1650817840000|2022-04-24 16:30:40|238.64|236.34|238.58|236.28|238.66|236.36|238.58|236.28|5
1650817850000|2022-04-24 16:30:50|238.57|236.27|238.46|236.16|238.6|236.3|238.46|236.16|11
1650817860000|2022-04-24 16:31:00|238.49|236.19|238.4|236.1|238.52|236.22|238.39|236.09|14
1650817870000|2022-04-24 16:31:10|238.39|236.09|238.06|235.76|238.39|236.09|238.06|235.76|11
1650817880000|2022-04-24 16:31:20|238.04|235.74|238.33|236.03|238.33|236.03|238.04|235.74|10
1650817890000|2022-04-24 16:31:30|238.34|236.04|238.39|236.09|238.39|236.09|238.3|236|12
1650817900000|2022-04-24 16:31:40|238.35|236.05|238.4|236.1|238.41|236.11|238.35|236.05|6
1650817910000|2022-04-24 16:31:50|238.39|236.09|238.35|236.05|238.41|236.11|238.35|236.05|10
1650817920000|2022-04-24 16:32:00|238.34|236.04|238.32|236.02|238.34|236.04|238.31|236.01|7
1650817930000|2022-04-24 16:32:10|238.3|236|238.2|235.9|238.3|236|238.02|235.72|19
1650817940000|2022-04-24 16:32:20|238.19|235.89|238.3|236|238.3|236|238.15|235.85|15
1650817950000|2022-04-24 16:32:30|238.29|235.99|238.26|235.96|238.29|235.99|238.26|235.96|2
1650817960000|2022-04-24 16:32:40|238.29|235.99|238.3|236|238.31|236.01|238.26|235.96|6
1650817970000|2022-04-24 16:32:50|238.29|235.99|238.3|236|238.31|236.01|238.29|235.99|4
1650817980000|2022-04-24 16:33:00|238.33|236.03|238.32|236.02|238.33|236.03|238.32|236.02|2
1650817990000|2022-04-24 16:33:10|238.33|236.03|238.39|236.09|238.39|236.09|238.33|236.03|7
1650818000000|2022-04-24 16:33:20|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650818010000|2022-04-24 16:33:30|238.39|236.09|238.38|236.08|238.39|236.09|238.38|236.08|4
1650818020000|2022-04-24 16:33:40|238.37|236.07|238.37|236.07|238.37|236.07|238.36|236.06|3
1650818030000|2022-04-24 16:33:50|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1650818050000|2022-04-24 16:34:10|238.37|236.07|238.36|236.06|238.38|236.08|238.36|236.06|8
1650818060000|2022-04-24 16:34:20|238.35|236.05|238.31|236.01|238.35|236.05|238.3|236|10
1650818070000|2022-04-24 16:34:30|238.33|236.03|238.29|235.99|238.37|236.07|238.29|235.99|6
1650818080000|2022-04-24 16:34:40|238.33|236.03|238.34|236.04|238.34|236.04|238.33|236.03|4
1650818090000|2022-04-24 16:34:50|238.33|236.03|238.28|235.98|238.36|236.06|238.28|235.98|12
1650818100000|2022-04-24 16:35:00|238.29|235.99|238.38|236.08|238.38|236.08|238.28|235.98|7
1650818110000|2022-04-24 16:35:10|238.39|236.09|238.48|236.18|238.48|236.18|238.38|236.08|9
1650818120000|2022-04-24 16:35:20|238.43|236.13|238.46|236.16|238.46|236.16|238.43|236.13|5
1650818130000|2022-04-24 16:35:30|238.48|236.18|238.44|236.14|238.48|236.18|238.44|236.14|4
1650818140000|2022-04-24 16:35:40|238.41|236.11|238.42|236.12|238.43|236.13|238.41|236.11|6
1650818160000|2022-04-24 16:36:00|238.41|236.11|238.37|236.07|238.41|236.11|238.37|236.07|9
1650818170000|2022-04-24 16:36:10|238.36|236.06|238.35|236.05|238.41|236.11|238.34|236.04|13
1650818180000|2022-04-24 16:36:20|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|6
1650818190000|2022-04-24 16:36:30|238.33|236.03|238.33|236.03|238.33|236.03|238.33|236.03|1
1650818200000|2022-04-24 16:36:40|238.32|236.02|238.32|236.02|238.32|236.02|238.32|236.02|1
1650818210000|2022-04-24 16:36:50|238.33|236.03|238.35|236.05|238.41|236.11|238.33|236.03|17
1650818220000|2022-04-24 16:37:00|238.34|236.04|238.2|235.9|238.34|236.04|238.13|235.83|13
1650818230000|2022-04-24 16:37:10|238.19|235.89|237.96|235.66|238.2|235.9|237.96|235.66|13
1650818240000|2022-04-24 16:37:20|237.99|235.69|238.32|236.02|238.33|236.03|237.96|235.66|16
1650818250000|2022-04-24 16:37:30|238.31|236.01|238.39|236.09|238.41|236.11|238.31|236.01|13
1650818260000|2022-04-24 16:37:40|238.34|236.04|238.04|235.74|238.34|236.04|238.04|235.74|10
1650818270000|2022-04-24 16:37:50|238.03|235.73|238.03|235.73|238.03|235.73|238.03|235.73|1
1650818280000|2022-04-24 16:38:00|238.02|235.72|238.03|235.73|238.03|235.73|238.02|235.72|2
1650818290000|2022-04-24 16:38:10|238.02|235.72|238.01|235.71|238.02|235.72|237.92|235.62|10
1650818300000|2022-04-24 16:38:20|238.02|235.72|237.98|235.68|238.02|235.72|237.98|235.68|3
1650818310000|2022-04-24 16:38:30|238|235.7|238|235.7|238|235.7|238|235.7|1
1650818320000|2022-04-24 16:38:40|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1650818340000|2022-04-24 16:39:00|237.97|235.67|237.97|235.67|237.97|235.67|237.97|235.67|1
1650818400000|2022-04-24 16:40:00|237.93|235.63|237.97|235.67|237.97|235.67|237.93|235.63|2
1650818410000|2022-04-24 16:40:10|237.96|235.66|237.93|235.63|237.96|235.66|237.91|235.61|3
1650818420000|2022-04-24 16:40:20|237.92|235.62|237.97|235.67|237.97|235.67|237.92|235.62|5
1650818430000|2022-04-24 16:40:30|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1650818440000|2022-04-24 16:40:40|237.94|235.64|237.94|235.64|237.94|235.64|237.94|235.64|1
1650818450000|2022-04-24 16:40:50|237.95|235.65|237.9|235.6|237.95|235.65|237.9|235.6|3
1650818460000|2022-04-24 16:41:00|237.92|235.62|237.92|235.62|237.92|235.62|237.9|235.6|10
1650818470000|2022-04-24 16:41:10|237.94|235.64|237.9|235.6|237.94|235.64|237.9|235.6|2
1650818480000|2022-04-24 16:41:20|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1650818490000|2022-04-24 16:41:30|237.9|235.6|237.9|235.6|237.9|235.6|237.9|235.6|1
1650818500000|2022-04-24 16:41:40|237.91|235.61|238|235.7|238|235.7|237.91|235.61|8
1650818510000|2022-04-24 16:41:50|238.01|235.71|238.26|235.96|238.26|235.96|238.01|235.71|10
1650818520000|2022-04-24 16:42:00|238.27|235.97|238.29|235.99|238.3|236|238.27|235.97|6
1650818530000|2022-04-24 16:42:10|238.28|235.98|238.31|236.01|238.33|236.03|238.27|235.97|4
1650818540000|2022-04-24 16:42:20|238.33|236.03|238.34|236.04|238.34|236.04|238.33|236.03|2
1650818550000|2022-04-24 16:42:30|238.36|236.06|238.37|236.07|238.37|236.07|238.35|236.05|4
1650818570000|2022-04-24 16:42:50|238.39|236.09|238.38|236.08|238.39|236.09|238.38|236.08|2
1650818580000|2022-04-24 16:43:00|238.39|236.09|238.38|236.08|238.39|236.09|238.38|236.08|2
1650818590000|2022-04-24 16:43:10|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|2
1650818600000|2022-04-24 16:43:20|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1650818610000|2022-04-24 16:43:30|238.38|236.08|238.46|236.16|238.46|236.16|238.38|236.08|9
1650818620000|2022-04-24 16:43:40|238.45|236.15|238.44|236.14|238.45|236.15|238.44|236.14|2
1650818640000|2022-04-24 16:44:00|238.43|236.13|238.44|236.14|238.45|236.15|238.43|236.13|6
1650818650000|2022-04-24 16:44:10|238.43|236.13|238.4|236.1|238.46|236.16|238.4|236.1|7
1650818660000|2022-04-24 16:44:20|238.39|236.09|238.39|236.09|238.42|236.12|238.39|236.09|3
1650818670000|2022-04-24 16:44:30|238.42|236.12|238.39|236.09|238.42|236.12|238.39|236.09|4
1650818680000|2022-04-24 16:44:40|238.37|236.07|238.26|235.96|238.37|236.07|238.26|235.96|10
1650818690000|2022-04-24 16:44:50|238.24|235.94|238.22|235.92|238.24|235.94|238.22|235.92|5
1650818700000|2022-04-24 16:45:00|238.19|235.89|238.18|235.88|238.19|235.89|238.17|235.87|7
1650818710000|2022-04-24 16:45:10|238.17|235.87|238.17|235.87|238.18|235.88|238.17|235.87|3
1650818720000|2022-04-24 16:45:20|238.18|235.88|238.26|235.96|238.27|235.97|238.18|235.88|14
1650818730000|2022-04-24 16:45:30|238.28|235.98|238.28|235.98|238.3|236|238.28|235.98|3
1650818740000|2022-04-24 16:45:40|238.3|236|238.25|235.95|238.3|236|238.24|235.94|9
1650818750000|2022-04-24 16:45:50|238.24|235.94|238.23|235.93|238.25|235.95|238.23|235.93|6
1650818760000|2022-04-24 16:46:00|238.24|235.94|238.24|235.94|238.24|235.94|238.24|235.94|1
1650818770000|2022-04-24 16:46:10|238.26|235.96|238.32|236.02|238.32|236.02|238.25|235.95|8
1650818780000|2022-04-24 16:46:20|238.31|236.01|238.28|235.98|238.31|236.01|238.28|235.98|3
1650818790000|2022-04-24 16:46:30|238.27|235.97|238.23|235.93|238.27|235.97|238.23|235.93|8
1650818800000|2022-04-24 16:46:40|238.26|235.96|238.26|235.96|238.26|235.96|238.26|235.96|1
1650818810000|2022-04-24 16:46:50|238.25|235.95|238.21|235.91|238.25|235.95|238.21|235.91|4
1650818820000|2022-04-24 16:47:00|238.2|235.9|238.19|235.89|238.21|235.91|238.19|235.89|4
1650818830000|2022-04-24 16:47:10|238.18|235.88|237.92|235.62|238.18|235.88|237.91|235.61|14
1650818840000|2022-04-24 16:47:20|237.91|235.61|237.85|235.55|237.91|235.61|237.85|235.55|4
1650818850000|2022-04-24 16:47:30|237.86|235.56|237.64|235.34|237.86|235.56|237.63|235.33|16
1650818860000|2022-04-24 16:47:40|237.72|235.42|237.78|235.48|237.78|235.48|237.71|235.41|11
1650818870000|2022-04-24 16:47:50|237.81|235.51|237.92|235.62|237.92|235.62|237.8|235.5|13
1650818880000|2022-04-24 16:48:00|237.95|235.65|238|235.7|238|235.7|237.95|235.65|6
1650818890000|2022-04-24 16:48:10|238.19|235.89|238.24|235.94|238.25|235.95|238.19|235.89|6
1650818900000|2022-04-24 16:48:20|238.26|235.96|238.29|235.99|238.3|236|238.26|235.96|7
1650818910000|2022-04-24 16:48:30|238.3|236|238.44|236.14|238.44|236.14|238.3|236|6
1650818920000|2022-04-24 16:48:40|238.43|236.13|238.43|236.13|238.47|236.17|238.42|236.12|12
1650818930000|2022-04-24 16:48:50|238.42|236.12|238.39|236.09|238.43|236.13|238.39|236.09|4
1650818940000|2022-04-24 16:49:00|238.4|236.1|238.34|236.04|238.4|236.1|238.34|236.04|7
1650818950000|2022-04-24 16:49:10|238.35|236.05|238.24|235.94|238.35|236.05|238.2|235.9|9
1650818960000|2022-04-24 16:49:20|238.19|235.89|238.03|235.73|238.2|235.9|238.03|235.73|8
1650818970000|2022-04-24 16:49:30|237.96|235.66|237.92|235.62|237.96|235.66|237.92|235.62|10
1650818980000|2022-04-24 16:49:40|237.86|235.56|237.86|235.56|237.86|235.56|237.86|235.56|1
1650818990000|2022-04-24 16:49:50|237.92|235.62|238.23|235.93|238.24|235.94|237.92|235.62|13
1650819000000|2022-04-24 16:50:00|238.2|235.9|238.15|235.85|238.2|235.9|237.99|235.69|14
1650819010000|2022-04-24 16:50:10|238.16|235.86|238.15|235.85|238.16|235.86|238.15|235.85|2
1650819020000|2022-04-24 16:50:20|238.14|235.84|237.91|235.61|238.14|235.84|237.91|235.61|6
1650819030000|2022-04-24 16:50:30|237.9|235.6|237.87|235.57|237.95|235.65|237.85|235.55|8
1650819040000|2022-04-24 16:50:40|237.89|235.59|237.86|235.56|237.89|235.59|237.86|235.56|2
1650819050000|2022-04-24 16:50:50|237.8|235.5|237.76|235.46|237.81|235.51|237.76|235.46|5
1650819060000|2022-04-24 16:51:00|237.74|235.44|237.72|235.42|237.74|235.44|237.71|235.41|8
1650819070000|2022-04-24 16:51:10|237.71|235.41|237.73|235.43|237.73|235.43|237.71|235.41|2
1650819080000|2022-04-24 16:51:20|237.72|235.42|237.58|235.28|237.72|235.42|237.58|235.28|8
1650819090000|2022-04-24 16:51:30|237.63|235.33|237.2|234.9|237.63|235.33|237.04|234.74|27
1650819100000|2022-04-24 16:51:40|237.15|234.85|236.65|234.35|237.15|234.85|236.54|234.24|22
1650819110000|2022-04-24 16:51:50|236.6|234.3|235.86|233.56|236.6|234.3|235.86|233.56|22
1650819120000|2022-04-24 16:52:00|235.82|233.52|235.82|233.52|235.82|233.52|235.56|233.26|32
1650819130000|2022-04-24 16:52:10|235.94|233.64|235.8|233.5|236.22|233.92|235.59|233.29|36
1650819140000|2022-04-24 16:52:20|235.79|233.49|235.6|233.3|235.8|233.5|235.48|233.18|30
1650819150000|2022-04-24 16:52:30|235.62|233.32|235.59|233.29|235.67|233.37|235.59|233.29|28
1650819160000|2022-04-24 16:52:40|235.65|233.35|235.86|233.56|235.86|233.56|235.65|233.35|17
1650819170000|2022-04-24 16:52:50|236.04|233.74|235.92|233.62|236.15|233.85|235.92|233.62|19
1650819180000|2022-04-24 16:53:00|235.93|233.63|236.26|233.96|236.27|233.97|235.93|233.63|16
1650819190000|2022-04-24 16:53:10|236.25|233.95|235.75|233.45|236.25|233.95|235.75|233.45|15
1650819200000|2022-04-24 16:53:20|235.65|233.35|235.72|233.42|235.72|233.42|235.51|233.21|22
1650819210000|2022-04-24 16:53:30|235.74|233.44|235.75|233.45|235.85|233.55|235.61|233.31|18
1650819220000|2022-04-24 16:53:40|235.76|233.46|235.67|233.37|235.77|233.47|235.6|233.3|13
1650819230000|2022-04-24 16:53:50|235.68|233.38|235.59|233.29|235.75|233.45|235.59|233.29|19
1650819240000|2022-04-24 16:54:00|235.55|233.25|235.55|233.25|235.72|233.42|235.54|233.24|27
1650819250000|2022-04-24 16:54:10|235.54|233.24|235.68|233.38|235.68|233.38|235.54|233.24|16
1650819260000|2022-04-24 16:54:20|235.67|233.37|235.86|233.56|235.88|233.58|235.67|233.37|16
1650819270000|2022-04-24 16:54:30|235.84|233.54|235.98|233.68|236.24|233.94|235.82|233.52|25
1650819280000|2022-04-24 16:54:40|235.99|233.69|236.21|233.91|236.21|233.91|235.98|233.68|7
1650819290000|2022-04-24 16:54:50|236.2|233.9|235.96|233.66|236.2|233.9|235.94|233.64|13
1650819300000|2022-04-24 16:55:00|235.95|233.65|236.37|234.07|236.37|234.07|235.94|233.64|17
1650819310000|2022-04-24 16:55:10|236.45|234.15|236.52|234.22|236.53|234.23|236.44|234.14|13
1650819320000|2022-04-24 16:55:20|236.53|234.23|237.36|235.06|237.36|235.06|236.53|234.23|23
1650819330000|2022-04-24 16:55:30|237.37|235.07|238.55|236.25|238.6|236.3|237.37|235.07|29
1650819340000|2022-04-24 16:55:40|238.54|236.24|238.83|236.53|239.03|236.73|238.52|236.22|35
1650819350000|2022-04-24 16:55:50|238.92|236.62|238.69|236.39|239.12|236.82|238.69|236.39|29
1650819360000|2022-04-24 16:56:00|238.7|236.4|238.68|236.38|238.82|236.52|238.67|236.37|20
1650819370000|2022-04-24 16:56:10|238.67|236.37|238.46|236.16|238.72|236.42|238.46|236.16|26
1650819380000|2022-04-24 16:56:20|238.57|236.27|238.47|236.17|238.59|236.29|238.38|236.08|23
1650819390000|2022-04-24 16:56:30|238.45|236.15|238.19|235.89|238.45|236.15|238.1|235.8|22
1650819400000|2022-04-24 16:56:40|238.13|235.83|238.34|236.04|238.44|236.14|238.07|235.77|30
1650819410000|2022-04-24 16:56:50|238.32|236.02|238.46|236.16|238.52|236.22|238.09|235.79|18
1650819420000|2022-04-24 16:57:00|238.45|236.15|238.5|236.2|238.55|236.25|238.26|235.96|23
1650819430000|2022-04-24 16:57:10|238.51|236.21|238.71|236.41|238.75|236.45|238.49|236.19|24
1650819440000|2022-04-24 16:57:20|238.72|236.42|238.63|236.33|238.73|236.43|238.55|236.25|19
1650819450000|2022-04-24 16:57:30|238.64|236.34|238.61|236.31|238.8|236.5|238.55|236.25|22
1650819460000|2022-04-24 16:57:40|238.63|236.33|238.47|236.17|238.64|236.34|238.43|236.13|23
1650819470000|2022-04-24 16:57:50|238.46|236.16|238.55|236.25|238.57|236.27|238.43|236.13|18
1650819480000|2022-04-24 16:58:00|238.52|236.22|238.55|236.25|238.61|236.31|238.51|236.21|11
1650819490000|2022-04-24 16:58:10|238.54|236.24|238.67|236.37|238.72|236.42|238.54|236.24|14
1650819500000|2022-04-24 16:58:20|238.71|236.41|238.71|236.41|238.71|236.41|238.7|236.4|11
1650819510000|2022-04-24 16:58:30|238.7|236.4|238.56|236.26|238.71|236.41|238.56|236.26|12
1650819520000|2022-04-24 16:58:40|238.58|236.28|238.69|236.39|238.71|236.41|238.53|236.23|17
1650819530000|2022-04-24 16:58:50|238.7|236.4|238.73|236.43|238.81|236.51|238.7|236.4|9
1650819540000|2022-04-24 16:59:00|238.72|236.42|238.63|236.33|238.73|236.43|238.63|236.33|10
1650819550000|2022-04-24 16:59:10|238.64|236.34|238.61|236.31|238.65|236.35|238.59|236.29|10
1650819560000|2022-04-24 16:59:20|238.6|236.3|238.69|236.39|238.69|236.39|238.6|236.3|9
1650819570000|2022-04-24 16:59:30|238.7|236.4|238.64|236.34|238.7|236.4|238.64|236.34|5
1650819580000|2022-04-24 16:59:40|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|4
1650819590000|2022-04-24 16:59:50|238.63|236.33|238.42|236.12|238.63|236.33|238.41|236.11|15
1650819600000|2022-04-24 17:00:00|238.41|236.11|238.54|236.24|238.55|236.25|238.39|236.09|17
1650819610000|2022-04-24 17:00:10|238.55|236.25|238.55|236.25|238.64|236.34|238.53|236.23|15
1650819620000|2022-04-24 17:00:20|238.53|236.23|238.47|236.17|238.57|236.27|238.47|236.17|14
1650819630000|2022-04-24 17:00:30|238.48|236.18|238.52|236.22|238.54|236.24|238.48|236.18|12
1650819640000|2022-04-24 17:00:40|238.51|236.21|238.41|236.11|238.51|236.21|238.41|236.11|8
1650819650000|2022-04-24 17:00:50|238.4|236.1|237.99|235.69|238.4|236.1|237.99|235.69|16
1650819660000|2022-04-24 17:01:00|238|235.7|237.84|235.54|238|235.7|237.84|235.54|17
1650819670000|2022-04-24 17:01:10|237.83|235.53|237.71|235.41|237.84|235.54|237.71|235.41|13
1650819680000|2022-04-24 17:01:20|237.72|235.42|237.74|235.44|237.74|235.44|237.67|235.37|14
1650819690000|2022-04-24 17:01:30|237.75|235.45|237.76|235.46|237.87|235.57|237.75|235.45|18
1650819700000|2022-04-24 17:01:40|237.75|235.45|237.68|235.38|237.76|235.46|237.68|235.38|14
1650819710000|2022-04-24 17:01:50|237.66|235.36|237.66|235.36|237.66|235.36|237.65|235.35|3
1650819720000|2022-04-24 17:02:00|237.7|235.4|237.69|235.39|237.71|235.41|237.69|235.39|12
1650819730000|2022-04-24 17:02:10|237.72|235.42|237.67|235.37|237.76|235.46|237.66|235.36|14
1650819740000|2022-04-24 17:02:20|237.68|235.38|237.72|235.42|237.73|235.43|237.68|235.38|5
1650819750000|2022-04-24 17:02:30|237.76|235.46|237.69|235.39|237.76|235.46|237.69|235.39|8
1650819760000|2022-04-24 17:02:40|237.66|235.36|237.43|235.13|237.66|235.36|237.43|235.13|24
1650819770000|2022-04-24 17:02:50|237.45|235.15|237.61|235.31|237.67|235.37|237.45|235.15|19
1650819780000|2022-04-24 17:03:00|237.59|235.29|237.62|235.32|237.62|235.32|237.54|235.24|15
1650819790000|2022-04-24 17:03:10|237.6|235.3|237.69|235.39|237.7|235.4|237.59|235.29|9
1650819800000|2022-04-24 17:03:20|237.7|235.4|237.78|235.48|237.79|235.49|237.68|235.38|9
1650819810000|2022-04-24 17:03:30|237.79|235.49|237.85|235.55|237.85|235.55|237.79|235.49|6
1650819820000|2022-04-24 17:03:40|237.81|235.51|237.76|235.46|237.81|235.51|237.74|235.44|10
1650819830000|2022-04-24 17:03:50|237.75|235.45|237.73|235.43|237.75|235.45|237.73|235.43|3
1650819840000|2022-04-24 17:04:00|237.79|235.49|237.75|235.45|237.79|235.49|237.75|235.45|3
1650819850000|2022-04-24 17:04:10|237.78|235.48|237.78|235.48|237.78|235.48|237.78|235.48|1
1650819860000|2022-04-24 17:04:20|237.77|235.47|237.78|235.48|237.78|235.48|237.76|235.46|6
1650819870000|2022-04-24 17:04:30|237.77|235.47|237.65|235.35|237.77|235.47|237.65|235.35|7
1650819880000|2022-04-24 17:04:40|237.66|235.36|237.54|235.24|237.66|235.36|237.54|235.24|10
1650819890000|2022-04-24 17:04:50|237.53|235.23|237.49|235.19|237.54|235.24|237.49|235.19|11
1650819900000|2022-04-24 17:05:00|237.48|235.18|237.39|235.09|237.48|235.18|237.34|235.04|13
1650819910000|2022-04-24 17:05:10|237.37|235.07|237.34|235.04|237.39|235.09|237.31|235.01|17
1650819920000|2022-04-24 17:05:20|237.33|235.03|237.3|235|237.33|235.03|237.3|235|8
1650819930000|2022-04-24 17:05:30|237.12|234.82|237.3|235|237.31|235.01|237.02|234.72|18
1650819940000|2022-04-24 17:05:40|237.29|234.99|237.07|234.77|237.29|234.99|237.07|234.77|6
1650819950000|2022-04-24 17:05:50|237.06|234.76|237.07|234.77|237.07|234.77|237.06|234.76|2
1650819960000|2022-04-24 17:06:00|237.05|234.75|237|234.7|237.05|234.75|237|234.7|6
1650819970000|2022-04-24 17:06:10|237.01|234.71|237.25|234.95|237.25|234.95|237.01|234.71|4
1650819980000|2022-04-24 17:06:20|237.31|235.01|237.06|234.76|237.31|235.01|237.06|234.76|9
1650819990000|2022-04-24 17:06:30|237.05|234.75|237.06|234.76|237.07|234.77|237.02|234.72|8
1650820000000|2022-04-24 17:06:40|237.07|234.77|237.33|235.03|237.33|235.03|237.06|234.76|17
1650820010000|2022-04-24 17:06:50|237.3|235|237.36|235.06|237.37|235.07|237.3|235|6
1650820020000|2022-04-24 17:07:00|237.37|235.07|237.46|235.16|237.48|235.18|237.35|235.05|11
1650820030000|2022-04-24 17:07:10|237.47|235.17|237.41|235.11|237.47|235.17|237.41|235.11|8
1650820040000|2022-04-24 17:07:20|237.4|235.1|237.32|235.02|237.41|235.11|237.32|235.02|17
1650820050000|2022-04-24 17:07:30|237.3|235|237|234.7|237.32|235.02|237|234.7|15
1650820060000|2022-04-24 17:07:40|237.01|234.71|236.97|234.67|237.01|234.71|236.97|234.67|5
1650820070000|2022-04-24 17:07:50|236.98|234.68|237.01|234.71|237.02|234.72|236.98|234.68|6
1650820080000|2022-04-24 17:08:00|237.03|234.73|237.29|234.99|237.31|235.01|236.99|234.69|20
1650820090000|2022-04-24 17:08:10|237.3|235|237.07|234.77|237.32|235.02|237.07|234.77|12
1650820100000|2022-04-24 17:08:20|237.04|234.74|237|234.7|237.04|234.74|236.91|234.61|16
1650820110000|2022-04-24 17:08:30|236.97|234.67|236.92|234.62|236.97|234.67|236.91|234.61|7
1650820120000|2022-04-24 17:08:40|237|234.7|237|234.7|237.04|234.74|236.95|234.65|10
1650820130000|2022-04-24 17:08:50|236.99|234.69|236.99|234.69|237|234.7|236.99|234.69|3
1650820140000|2022-04-24 17:09:00|236.98|234.68|237.28|234.98|237.28|234.98|236.98|234.68|7
1650820150000|2022-04-24 17:09:10|237.27|234.97|237.27|234.97|237.28|234.98|237.25|234.95|5
1650820160000|2022-04-24 17:09:20|237.3|235|237.3|235|237.3|235|237.29|234.99|3
1650820170000|2022-04-24 17:09:30|237.29|234.99|237.21|234.91|237.3|235|237.21|234.91|10
1650820180000|2022-04-24 17:09:40|237.22|234.92|236.97|234.67|237.22|234.92|236.97|234.67|8
1650820190000|2022-04-24 17:09:50|236.98|234.68|237.13|234.83|237.13|234.83|236.98|234.68|12
1650820200000|2022-04-24 17:10:00|237.14|234.84|237.33|235.03|237.33|235.03|237.05|234.75|18
1650820210000|2022-04-24 17:10:10|237.3|235|237.44|235.14|237.45|235.15|237.3|235|17
1650820220000|2022-04-24 17:10:20|237.46|235.16|237.61|235.31|237.61|235.31|237.46|235.16|8
1650820230000|2022-04-24 17:10:30|237.62|235.32|237.56|235.26|237.63|235.33|237.56|235.26|11
1650820240000|2022-04-24 17:10:40|237.59|235.29|237.55|235.25|237.62|235.32|237.55|235.25|9
1650820250000|2022-04-24 17:10:50|237.56|235.26|237.5|235.2|237.56|235.26|237.49|235.19|12
1650820260000|2022-04-24 17:11:00|237.51|235.21|237.37|235.07|237.51|235.21|237.37|235.07|6
1650820270000|2022-04-24 17:11:10|237.36|235.06|237.03|234.73|237.36|235.06|237.01|234.71|15
1650820280000|2022-04-24 17:11:20|237.02|234.72|236.96|234.66|237.19|234.89|236.96|234.66|10
1650820290000|2022-04-24 17:11:30|236.95|234.65|236.86|234.56|236.95|234.65|236.85|234.55|10
1650820300000|2022-04-24 17:11:40|236.87|234.57|236.99|234.69|236.99|234.69|236.87|234.57|16
1650820310000|2022-04-24 17:11:50|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1650820320000|2022-04-24 17:12:00|237.05|234.75|237.06|234.76|237.06|234.76|237.05|234.75|2
1650820330000|2022-04-24 17:12:10|237.05|234.75|237.05|234.75|237.06|234.76|237.05|234.75|5
1650820340000|2022-04-24 17:12:20|237.06|234.76|237.29|234.99|237.29|234.99|237.06|234.76|8
1650820350000|2022-04-24 17:12:30|237.28|234.98|237.3|235|237.3|235|237.27|234.97|10
1650820360000|2022-04-24 17:12:40|237.27|234.97|237.01|234.71|237.27|234.97|237.01|234.71|9
1650820370000|2022-04-24 17:12:50|236.98|234.68|236.98|234.68|236.98|234.68|236.98|234.68|1
1650820380000|2022-04-24 17:13:00|236.99|234.69|236.95|234.65|237.01|234.71|236.95|234.65|12
1650820390000|2022-04-24 17:13:10|236.96|234.66|236.83|234.53|236.97|234.67|236.83|234.53|9
1650820400000|2022-04-24 17:13:20|236.84|234.54|236.85|234.55|236.85|234.55|236.79|234.49|8
1650820410000|2022-04-24 17:13:30|236.86|234.56|236.85|234.55|236.86|234.56|236.78|234.48|5
1650820420000|2022-04-24 17:13:40|236.86|234.56|236.8|234.5|236.87|234.57|236.78|234.48|13
1650820430000|2022-04-24 17:13:50|236.76|234.46|236.8|234.5|236.8|234.5|236.76|234.46|2
1650820440000|2022-04-24 17:14:00|236.81|234.51|236.8|234.5|236.88|234.58|236.8|234.5|6
1650820450000|2022-04-24 17:14:10|236.81|234.51|236.76|234.46|236.81|234.51|236.76|234.46|5
1650820460000|2022-04-24 17:14:20|236.75|234.45|236.81|234.51|236.81|234.51|236.75|234.45|3
1650820470000|2022-04-24 17:14:30|236.82|234.52|236.74|234.44|236.83|234.53|236.74|234.44|7
1650820490000|2022-04-24 17:14:50|236.75|234.45|236.85|234.55|236.85|234.55|236.75|234.45|3
1650820500000|2022-04-24 17:15:00|236.78|234.48|236.8|234.5|236.8|234.5|236.75|234.45|6
1650820510000|2022-04-24 17:15:10|236.81|234.51|236.75|234.45|236.86|234.56|236.75|234.45|11
1650820520000|2022-04-24 17:15:20|236.73|234.43|236.79|234.49|236.79|234.49|236.72|234.42|11
1650820530000|2022-04-24 17:15:30|236.84|234.54|236.87|234.57|236.89|234.59|236.84|234.54|9
1650820540000|2022-04-24 17:15:40|236.81|234.51|236.81|234.51|236.81|234.51|236.8|234.5|5
1650820550000|2022-04-24 17:15:50|236.82|234.52|236.89|234.59|236.9|234.6|236.82|234.52|11
1650820560000|2022-04-24 17:16:00|236.93|234.63|236.88|234.58|236.94|234.64|236.88|234.58|4
1650820570000|2022-04-24 17:16:10|236.87|234.57|236.88|234.58|236.88|234.58|236.82|234.52|8
1650820580000|2022-04-24 17:16:20|236.89|234.59|236.87|234.57|236.97|234.67|236.87|234.57|9
1650820590000|2022-04-24 17:16:30|236.86|234.56|236.83|234.53|236.88|234.58|236.82|234.52|8
1650820600000|2022-04-24 17:16:40|236.82|234.52|236.82|234.52|236.82|234.52|236.82|234.52|1
1650820610000|2022-04-24 17:16:50|236.81|234.51|236.77|234.47|236.82|234.52|236.77|234.47|4
1650820620000|2022-04-24 17:17:00|236.75|234.45|236.8|234.5|236.81|234.51|236.75|234.45|8
1650820630000|2022-04-24 17:17:10|236.81|234.51|236.82|234.52|236.82|234.52|236.81|234.51|2
1650820640000|2022-04-24 17:17:20|236.83|234.53|236.87|234.57|236.88|234.58|236.81|234.51|13
1650820660000|2022-04-24 17:17:40|236.86|234.56|236.87|234.57|236.88|234.58|236.86|234.56|5
1650820670000|2022-04-24 17:17:50|236.88|234.58|236.94|234.64|236.94|234.64|236.88|234.58|6
1650820680000|2022-04-24 17:18:00|236.97|234.67|236.97|234.67|236.97|234.67|236.97|234.67|1
1650820690000|2022-04-24 17:18:10|236.98|234.68|236.97|234.67|236.98|234.68|236.97|234.67|2
1650820700000|2022-04-24 17:18:20|236.98|234.68|237.03|234.73|237.03|234.73|236.92|234.62|5
1650820710000|2022-04-24 17:18:30|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650820720000|2022-04-24 17:18:40|237.2|234.9|237.24|234.94|237.28|234.98|237.2|234.9|11
1650820730000|2022-04-24 17:18:50|237.21|234.91|237.19|234.89|237.21|234.91|237.18|234.88|5
1650820740000|2022-04-24 17:19:00|237.2|234.9|237.29|234.99|237.29|234.99|237.2|234.9|6
1650820750000|2022-04-24 17:19:10|237.26|234.96|237.25|234.95|237.26|234.96|237.25|234.95|2
1650820760000|2022-04-24 17:19:20|237.24|234.94|237.22|234.92|237.24|234.94|237.22|234.92|3
1650820770000|2022-04-24 17:19:30|237.23|234.93|237.04|234.74|237.23|234.93|237.03|234.73|9
1650820780000|2022-04-24 17:19:40|237|234.7|236.99|234.69|237|234.7|236.99|234.69|2
1650820790000|2022-04-24 17:19:50|236.96|234.66|236.91|234.61|236.97|234.67|236.9|234.6|11
1650820800000|2022-04-24 17:20:00|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650820810000|2022-04-24 17:20:10|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650820820000|2022-04-24 17:20:20|236.9|234.6|236.87|234.57|236.9|234.6|236.86|234.56|4
1650820830000|2022-04-24 17:20:30|236.86|234.56|236.85|234.55|236.86|234.56|236.85|234.55|2
1650820840000|2022-04-24 17:20:40|236.86|234.56|236.86|234.56|236.86|234.56|236.86|234.56|1
1650820850000|2022-04-24 17:20:50|236.85|234.55|236.86|234.56|236.86|234.56|236.85|234.55|2
1650820860000|2022-04-24 17:21:00|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650820870000|2022-04-24 17:21:10|236.86|234.56|236.78|234.48|236.87|234.57|236.77|234.47|7
1650820880000|2022-04-24 17:21:20|236.74|234.44|236.69|234.39|236.74|234.44|236.69|234.39|6
1650820890000|2022-04-24 17:21:30|236.73|234.43|236.73|234.43|236.73|234.43|236.73|234.43|1
1650820900000|2022-04-24 17:21:40|236.74|234.44|236.81|234.51|236.81|234.51|236.73|234.43|12
1650820910000|2022-04-24 17:21:50|236.8|234.5|236.75|234.45|236.8|234.5|236.75|234.45|2
1650820920000|2022-04-24 17:22:00|236.73|234.43|236.8|234.5|236.8|234.5|236.73|234.43|4
1650820930000|2022-04-24 17:22:10|236.81|234.51|236.8|234.5|236.81|234.51|236.8|234.5|2
1650820940000|2022-04-24 17:22:20|236.79|234.49|236.68|234.38|236.79|234.49|236.68|234.38|8
1650820950000|2022-04-24 17:22:30|236.67|234.37|236.65|234.35|236.67|234.37|236.58|234.28|11
1650820960000|2022-04-24 17:22:40|236.64|234.34|236.64|234.34|236.65|234.35|236.64|234.34|3
1650820970000|2022-04-24 17:22:50|236.65|234.35|236.59|234.29|236.65|234.35|236.59|234.29|5
1650820980000|2022-04-24 17:23:00|236.58|234.28|236.57|234.27|236.58|234.28|236.57|234.27|6
1650820990000|2022-04-24 17:23:10|236.56|234.26|236.41|234.11|236.56|234.26|236.41|234.11|9
1650821000000|2022-04-24 17:23:20|236.42|234.12|236.38|234.08|236.42|234.12|236.09|233.79|25
1650821010000|2022-04-24 17:23:30|236.48|234.18|236.48|234.18|236.5|234.2|236.42|234.12|15
1650821020000|2022-04-24 17:23:40|236.49|234.19|236.63|234.33|236.63|234.33|236.49|234.19|12
1650821030000|2022-04-24 17:23:50|236.7|234.4|236.54|234.24|236.7|234.4|236.54|234.24|8
1650821040000|2022-04-24 17:24:00|236.53|234.23|236.6|234.3|236.6|234.3|236.52|234.22|11
1650821050000|2022-04-24 17:24:10|236.59|234.29|236.61|234.31|236.61|234.31|236.59|234.29|5
1650821060000|2022-04-24 17:24:20|236.6|234.3|236.49|234.19|236.6|234.3|236.45|234.15|8
1650821070000|2022-04-24 17:24:30|236.48|234.18|236.43|234.13|236.48|234.18|236.39|234.09|14
1650821080000|2022-04-24 17:24:40|236.31|234.01|235.92|233.62|236.35|234.05|235.92|233.62|17
1650821090000|2022-04-24 17:24:50|235.88|233.58|236.33|234.03|236.36|234.06|235.88|233.58|18
1650821100000|2022-04-24 17:25:00|236.34|234.04|236.06|233.76|236.35|234.05|236.06|233.76|18
1650821110000|2022-04-24 17:25:10|236.05|233.75|236.35|234.05|236.38|234.08|235.99|233.69|15
1650821120000|2022-04-24 17:25:20|236.37|234.07|236.55|234.25|236.61|234.31|236.37|234.07|16
1650821130000|2022-04-24 17:25:30|236.59|234.29|236.53|234.23|236.67|234.37|236.51|234.21|12
1650821140000|2022-04-24 17:25:40|236.54|234.24|236.79|234.49|236.79|234.49|236.52|234.22|18
1650821150000|2022-04-24 17:25:50|236.78|234.48|236.78|234.48|236.79|234.49|236.77|234.47|6
1650821160000|2022-04-24 17:26:00|236.79|234.49|236.8|234.5|236.8|234.5|236.78|234.48|8
1650821170000|2022-04-24 17:26:10|236.79|234.49|236.57|234.27|236.83|234.53|236.57|234.27|17
1650821180000|2022-04-24 17:26:20|236.55|234.25|236.59|234.29|236.59|234.29|236.45|234.15|14
1650821190000|2022-04-24 17:26:30|236.61|234.31|236.58|234.28|236.61|234.31|236.53|234.23|13
1650821200000|2022-04-24 17:26:40|236.62|234.32|236.56|234.26|236.62|234.32|236.56|234.26|6
1650821210000|2022-04-24 17:26:50|236.55|234.25|236.59|234.29|236.67|234.37|236.55|234.25|12
1650821220000|2022-04-24 17:27:00|236.54|234.24|236.6|234.3|236.61|234.31|236.52|234.22|9
1650821230000|2022-04-24 17:27:10|236.61|234.31|236.61|234.31|236.61|234.31|236.61|234.31|1
1650821240000|2022-04-24 17:27:20|236.63|234.33|236.63|234.33|236.63|234.33|236.61|234.31|4
1650821250000|2022-04-24 17:27:30|236.62|234.32|236.53|234.23|236.63|234.33|236.53|234.23|11
1650821260000|2022-04-24 17:27:40|236.52|234.22|236.53|234.23|236.54|234.24|236.52|234.22|4
1650821270000|2022-04-24 17:27:50|236.54|234.24|236.42|234.12|236.54|234.24|236.38|234.08|20
1650821280000|2022-04-24 17:28:00|236.4|234.1|236.4|234.1|236.41|234.11|236.39|234.09|4
1650821290000|2022-04-24 17:28:10|236.39|234.09|236.59|234.29|236.59|234.29|236.39|234.09|20
1650821300000|2022-04-24 17:28:20|236.58|234.28|236.72|234.42|236.72|234.42|236.58|234.28|7
1650821310000|2022-04-24 17:28:30|236.77|234.47|236.65|234.35|236.79|234.49|236.65|234.35|10
1650821320000|2022-04-24 17:28:40|236.66|234.36|236.64|234.34|236.67|234.37|236.64|234.34|7
1650821330000|2022-04-24 17:28:50|236.63|234.33|236.65|234.35|236.65|234.35|236.58|234.28|5
1650821340000|2022-04-24 17:29:00|236.64|234.34|236.53|234.23|236.64|234.34|236.46|234.16|17
1650821350000|2022-04-24 17:29:10|236.49|234.19|236.57|234.27|236.57|234.27|236.49|234.19|9
1650821360000|2022-04-24 17:29:20|236.58|234.28|236.59|234.29|236.63|234.33|236.57|234.27|5
1650821370000|2022-04-24 17:29:30|236.58|234.28|236.58|234.28|236.58|234.28|236.58|234.28|1
1650821380000|2022-04-24 17:29:40|236.52|234.22|236.48|234.18|236.54|234.24|236.48|234.18|8
1650821390000|2022-04-24 17:29:50|236.49|234.19|236.54|234.24|236.54|234.24|236.48|234.18|6
1650821400000|2022-04-24 17:30:00|236.51|234.21|236.69|234.39|236.69|234.39|236.51|234.21|6
1650821410000|2022-04-24 17:30:10|236.71|234.41|236.63|234.33|236.71|234.41|236.63|234.33|5
1650821420000|2022-04-24 17:30:20|236.62|234.32|236.54|234.24|236.62|234.32|236.54|234.24|7
1650821430000|2022-04-24 17:30:30|236.55|234.25|236.57|234.27|236.58|234.28|236.54|234.24|7
1650821440000|2022-04-24 17:30:40|236.59|234.29|236.59|234.29|236.59|234.29|236.59|234.29|1
1650821450000|2022-04-24 17:30:50|236.61|234.31|236.64|234.34|236.64|234.34|236.59|234.29|5
1650821460000|2022-04-24 17:31:00|236.63|234.33|236.64|234.34|236.64|234.34|236.63|234.33|2
1650821470000|2022-04-24 17:31:10|236.65|234.35|236.65|234.35|236.65|234.35|236.64|234.34|3
1650821480000|2022-04-24 17:31:20|236.64|234.34|236.48|234.18|236.64|234.34|236.47|234.17|9
1650821490000|2022-04-24 17:31:30|236.54|234.24|236.61|234.31|236.61|234.31|236.47|234.17|11
1650821500000|2022-04-24 17:31:40|236.62|234.32|236.59|234.29|236.62|234.32|236.55|234.25|9
1650821510000|2022-04-24 17:31:50|236.61|234.31|236.55|234.25|236.64|234.34|236.54|234.24|12
1650821520000|2022-04-24 17:32:00|236.54|234.24|236.71|234.41|236.71|234.41|236.53|234.23|12
1650821530000|2022-04-24 17:32:10|236.72|234.42|236.65|234.35|236.79|234.49|236.64|234.34|13
1650821540000|2022-04-24 17:32:20|236.66|234.36|236.71|234.41|236.71|234.41|236.65|234.35|5
1650821550000|2022-04-24 17:32:30|236.73|234.43|236.72|234.42|236.73|234.43|236.72|234.42|2
1650821560000|2022-04-24 17:32:40|236.71|234.41|236.54|234.24|236.71|234.41|236.54|234.24|5
1650821570000|2022-04-24 17:32:50|236.53|234.23|236.53|234.23|236.54|234.24|236.53|234.23|3
1650821580000|2022-04-24 17:33:00|236.52|234.22|236.48|234.18|236.54|234.24|236.48|234.18|8
1650821590000|2022-04-24 17:33:10|236.49|234.19|236.54|234.24|236.55|234.25|236.49|234.19|5
1650821610000|2022-04-24 17:33:30|236.53|234.23|236.53|234.23|236.53|234.23|236.53|234.23|1
1650821620000|2022-04-24 17:33:40|236.54|234.24|236.7|234.4|236.73|234.43|236.54|234.24|12
1650821630000|2022-04-24 17:33:50|236.69|234.39|236.77|234.47|236.77|234.47|236.68|234.38|9
1650821640000|2022-04-24 17:34:00|236.76|234.46|236.81|234.51|236.81|234.51|236.71|234.41|4
1650821650000|2022-04-24 17:34:10|236.8|234.5|236.67|234.37|236.8|234.5|236.66|234.36|10
1650821660000|2022-04-24 17:34:20|236.66|234.36|236.64|234.34|236.66|234.36|236.63|234.33|6
1650821670000|2022-04-24 17:34:30|236.63|234.33|236.63|234.33|236.64|234.34|236.63|234.33|3
1650821680000|2022-04-24 17:34:40|236.64|234.34|236.49|234.19|236.65|234.35|236.48|234.18|13
1650821690000|2022-04-24 17:34:50|236.47|234.17|236.58|234.28|236.58|234.28|236.46|234.16|14
1650821700000|2022-04-24 17:35:00|236.56|234.26|236.54|234.24|236.56|234.26|236.54|234.24|5
1650821710000|2022-04-24 17:35:10|236.55|234.25|236.54|234.24|236.55|234.25|236.54|234.24|2
1650821720000|2022-04-24 17:35:20|236.53|234.23|236.7|234.4|236.7|234.4|236.53|234.23|7
1650821730000|2022-04-24 17:35:30|236.71|234.41|236.71|234.41|236.71|234.41|236.7|234.4|3
1650821740000|2022-04-24 17:35:40|236.73|234.43|236.7|234.4|236.78|234.48|236.7|234.4|9
1650821760000|2022-04-24 17:36:00|236.71|234.41|236.71|234.41|236.71|234.41|236.69|234.39|6
1650821770000|2022-04-24 17:36:10|236.7|234.4|236.72|234.42|236.73|234.43|236.7|234.4|3
1650821790000|2022-04-24 17:36:30|236.66|234.36|236.63|234.33|236.72|234.42|236.62|234.32|9
1650821800000|2022-04-24 17:36:40|236.62|234.32|236.57|234.27|236.64|234.34|236.57|234.27|6
1650821810000|2022-04-24 17:36:50|236.56|234.26|236.45|234.15|236.56|234.26|236.45|234.15|6
1650821820000|2022-04-24 17:37:00|236.44|234.14|236.43|234.13|236.45|234.15|236.36|234.06|16
1650821830000|2022-04-24 17:37:10|236.44|234.14|236.53|234.23|236.54|234.24|236.44|234.14|14
1650821840000|2022-04-24 17:37:20|236.54|234.24|236.62|234.32|236.63|234.33|236.53|234.23|5
1650821850000|2022-04-24 17:37:30|236.63|234.33|236.63|234.33|236.63|234.33|236.63|234.33|1
1650821860000|2022-04-24 17:37:40|236.62|234.32|236.61|234.31|236.62|234.32|236.6|234.3|7
1650821870000|2022-04-24 17:37:50|236.6|234.3|236.59|234.29|236.62|234.32|236.59|234.29|6
1650821880000|2022-04-24 17:38:00|236.6|234.3|236.71|234.41|236.73|234.43|236.58|234.28|14
1650821890000|2022-04-24 17:38:10|236.66|234.36|236.53|234.23|236.66|234.36|236.53|234.23|6
1650821900000|2022-04-24 17:38:20|236.54|234.24|236.75|234.45|236.75|234.45|236.54|234.24|14
1650821910000|2022-04-24 17:38:30|236.76|234.46|236.7|234.4|236.78|234.48|236.7|234.4|10
1650821920000|2022-04-24 17:38:40|236.69|234.39|236.7|234.4|236.7|234.4|236.69|234.39|4
1650821940000|2022-04-24 17:39:00|236.68|234.38|236.67|234.37|236.68|234.38|236.67|234.37|2
1650821950000|2022-04-24 17:39:10|236.66|234.36|236.67|234.37|236.68|234.38|236.66|234.36|4
1650821960000|2022-04-24 17:39:20|236.68|234.38|236.68|234.38|236.68|234.38|236.67|234.37|5
1650821970000|2022-04-24 17:39:30|236.66|234.36|236.68|234.38|236.68|234.38|236.66|234.36|2
1650821980000|2022-04-24 17:39:40|236.67|234.37|236.66|234.36|236.67|234.37|236.66|234.36|2
1650821990000|2022-04-24 17:39:50|236.67|234.37|236.69|234.39|236.69|234.39|236.66|234.36|5
1650822000000|2022-04-24 17:40:00|236.68|234.38|236.68|234.38|236.68|234.38|236.68|234.38|1
1650822010000|2022-04-24 17:40:10|236.67|234.37|236.66|234.36|236.67|234.37|236.66|234.36|4
1650822020000|2022-04-24 17:40:20|236.67|234.37|236.67|234.37|236.67|234.37|236.67|234.37|1
1650822040000|2022-04-24 17:40:40|236.68|234.38|236.68|234.38|236.68|234.38|236.67|234.37|3
1650822050000|2022-04-24 17:40:50|236.69|234.39|236.73|234.43|236.74|234.44|236.69|234.39|8
1650822060000|2022-04-24 17:41:00|236.74|234.44|236.75|234.45|236.75|234.45|236.74|234.44|2
1650822070000|2022-04-24 17:41:10|236.74|234.44|236.78|234.48|236.78|234.48|236.74|234.44|5
1650822080000|2022-04-24 17:41:20|236.77|234.47|236.77|234.47|236.78|234.48|236.77|234.47|3
1650822090000|2022-04-24 17:41:30|236.78|234.48|236.67|234.37|236.81|234.51|236.67|234.37|10
1650822100000|2022-04-24 17:41:40|236.68|234.38|236.69|234.39|236.69|234.39|236.68|234.38|4
1650822110000|2022-04-24 17:41:50|236.68|234.38|236.55|234.25|236.68|234.38|236.55|234.25|7
1650822120000|2022-04-24 17:42:00|236.54|234.24|236.54|234.24|236.54|234.24|236.54|234.24|1
1650822130000|2022-04-24 17:42:10|236.53|234.23|236.54|234.24|236.63|234.33|236.53|234.23|11
1650822150000|2022-04-24 17:42:30|236.55|234.25|236.73|234.43|236.73|234.43|236.55|234.25|15
1650822160000|2022-04-24 17:42:40|236.77|234.47|236.77|234.47|236.8|234.5|236.77|234.47|4
1650822170000|2022-04-24 17:42:50|236.79|234.49|236.85|234.55|236.87|234.57|236.79|234.49|7
1650822180000|2022-04-24 17:43:00|236.86|234.56|236.93|234.63|236.93|234.63|236.86|234.56|6
1650822190000|2022-04-24 17:43:10|236.92|234.62|236.87|234.57|236.92|234.62|236.87|234.57|4
1650822200000|2022-04-24 17:43:20|236.92|234.62|236.88|234.58|236.93|234.63|236.88|234.58|6
1650822210000|2022-04-24 17:43:30|236.87|234.57|236.86|234.56|236.87|234.57|236.86|234.56|2
1650822220000|2022-04-24 17:43:40|236.8|234.5|236.8|234.5|236.81|234.51|236.8|234.5|5
1650822230000|2022-04-24 17:43:50|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1650822240000|2022-04-24 17:44:00|236.85|234.55|236.84|234.54|236.85|234.55|236.84|234.54|2
1650822250000|2022-04-24 17:44:10|236.8|234.5|236.79|234.49|236.8|234.5|236.79|234.49|2
1650822260000|2022-04-24 17:44:20|236.8|234.5|236.78|234.48|236.8|234.5|236.78|234.48|2
1650822270000|2022-04-24 17:44:30|236.77|234.47|236.78|234.48|236.78|234.48|236.77|234.47|2
1650822280000|2022-04-24 17:44:40|236.79|234.49|236.79|234.49|236.79|234.49|236.78|234.48|7
1650822290000|2022-04-24 17:44:50|236.78|234.48|236.85|234.55|236.85|234.55|236.78|234.48|7
1650822300000|2022-04-24 17:45:00|236.84|234.54|236.85|234.55|236.85|234.55|236.83|234.53|3
1650822310000|2022-04-24 17:45:10|236.8|234.5|236.8|234.5|236.8|234.5|236.79|234.49|3
1650822320000|2022-04-24 17:45:20|236.86|234.56|236.88|234.58|236.88|234.58|236.86|234.56|4
1650822330000|2022-04-24 17:45:30|236.87|234.57|236.87|234.57|236.88|234.58|236.87|234.57|3
1650822340000|2022-04-24 17:45:40|236.88|234.58|236.88|234.58|236.88|234.58|236.88|234.58|1
1650822350000|2022-04-24 17:45:50|236.87|234.57|236.81|234.51|236.87|234.57|236.8|234.5|12
1650822360000|2022-04-24 17:46:00|236.8|234.5|236.67|234.37|236.81|234.51|236.67|234.37|10
1650822370000|2022-04-24 17:46:10|236.66|234.36|236.58|234.28|236.66|234.36|236.53|234.23|13
1650822380000|2022-04-24 17:46:20|236.59|234.29|236.6|234.3|236.6|234.3|236.59|234.29|4
1650822390000|2022-04-24 17:46:30|236.61|234.31|236.69|234.39|236.69|234.39|236.61|234.31|4
1650822400000|2022-04-24 17:46:40|236.7|234.4|236.79|234.49|236.8|234.5|236.7|234.4|10
1650822410000|2022-04-24 17:46:50|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1650822430000|2022-04-24 17:47:10|236.79|234.49|236.8|234.5|236.8|234.5|236.77|234.47|5
1650822440000|2022-04-24 17:47:20|236.79|234.49|236.8|234.5|236.8|234.5|236.79|234.49|2
1650822450000|2022-04-24 17:47:30|236.79|234.49|236.8|234.5|236.8|234.5|236.79|234.49|2
1650822460000|2022-04-24 17:47:40|236.79|234.49|236.8|234.5|236.8|234.5|236.79|234.49|2
1650822480000|2022-04-24 17:48:00|236.79|234.49|236.79|234.49|236.79|234.49|236.79|234.49|1
1650822490000|2022-04-24 17:48:10|236.8|234.5|236.66|234.36|236.8|234.5|236.66|234.36|9
1650822500000|2022-04-24 17:48:20|236.65|234.35|236.62|234.32|236.67|234.37|236.6|234.3|13
1650822510000|2022-04-24 17:48:30|236.53|234.23|236.52|234.22|236.53|234.23|236.52|234.22|6
1650822520000|2022-04-24 17:48:40|236.54|234.24|236.54|234.24|236.54|234.24|236.53|234.23|3
1650822530000|2022-04-24 17:48:50|236.53|234.23|236.53|234.23|236.53|234.23|236.53|234.23|1
1650822540000|2022-04-24 17:49:00|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1650822550000|2022-04-24 17:49:10|236.54|234.24|236.66|234.36|236.68|234.38|236.54|234.24|9
1650822580000|2022-04-24 17:49:40|236.67|234.37|236.69|234.39|236.69|234.39|236.67|234.37|2
1650822590000|2022-04-24 17:49:50|236.7|234.4|236.82|234.52|236.82|234.52|236.7|234.4|5
1650822600000|2022-04-24 17:50:00|236.84|234.54|236.87|234.57|236.92|234.62|236.84|234.54|11
1650822610000|2022-04-24 17:50:10|236.88|234.58|236.83|234.53|236.88|234.58|236.82|234.52|9
1650822620000|2022-04-24 17:50:20|236.82|234.52|236.74|234.44|236.82|234.52|236.74|234.44|9
1650822630000|2022-04-24 17:50:30|236.75|234.45|236.74|234.44|236.75|234.45|236.74|234.44|6
1650822640000|2022-04-24 17:50:40|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1650822650000|2022-04-24 17:50:50|236.74|234.44|236.74|234.44|236.75|234.45|236.74|234.44|3
1650822660000|2022-04-24 17:51:00|236.73|234.43|236.73|234.43|236.74|234.44|236.73|234.43|9
1650822670000|2022-04-24 17:51:10|236.69|234.39|236.64|234.34|236.69|234.39|236.64|234.34|9
1650822680000|2022-04-24 17:51:20|236.63|234.33|236.56|234.26|236.64|234.34|236.56|234.26|9
1650822690000|2022-04-24 17:51:30|236.59|234.29|236.59|234.29|236.59|234.29|236.59|234.29|1
1650822700000|2022-04-24 17:51:40|236.58|234.28|236.58|234.28|236.58|234.28|236.58|234.28|1
1650822710000|2022-04-24 17:51:50|236.59|234.29|236.58|234.28|236.59|234.29|236.58|234.28|2
1650822720000|2022-04-24 17:52:00|236.59|234.29|236.62|234.32|236.62|234.32|236.58|234.28|4
1650822730000|2022-04-24 17:52:10|236.61|234.31|236.61|234.31|236.61|234.31|236.53|234.23|9
1650822740000|2022-04-24 17:52:20|236.6|234.3|236.59|234.29|236.6|234.3|236.59|234.29|2
1650822760000|2022-04-24 17:52:40|236.6|234.3|236.6|234.3|236.6|234.3|236.6|234.3|1
1650822770000|2022-04-24 17:52:50|236.59|234.29|236.54|234.24|236.6|234.3|236.54|234.24|6
1650822780000|2022-04-24 17:53:00|236.55|234.25|236.59|234.29|236.59|234.29|236.55|234.25|2
1650822790000|2022-04-24 17:53:10|236.6|234.3|236.6|234.3|236.6|234.3|236.59|234.29|3
1650822800000|2022-04-24 17:53:20|236.59|234.29|236.59|234.29|236.59|234.29|236.58|234.28|3
1650822810000|2022-04-24 17:53:30|236.6|234.3|236.73|234.43|236.73|234.43|236.6|234.3|7
1650822820000|2022-04-24 17:53:40|236.74|234.44|236.76|234.46|236.76|234.46|236.72|234.42|7
1650822830000|2022-04-24 17:53:50|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1650822840000|2022-04-24 17:54:00|236.74|234.44|236.68|234.38|236.74|234.44|236.67|234.37|8
1650822860000|2022-04-24 17:54:20|236.67|234.37|236.65|234.35|236.68|234.38|236.65|234.35|4
1650822870000|2022-04-24 17:54:30|236.62|234.32|236.6|234.3|236.62|234.32|236.6|234.3|4
1650822880000|2022-04-24 17:54:40|236.61|234.31|236.64|234.34|236.64|234.34|236.6|234.3|4
1650822890000|2022-04-24 17:54:50|236.66|234.36|236.66|234.36|236.66|234.36|236.66|234.36|1
1650822900000|2022-04-24 17:55:00|236.65|234.35|236.67|234.37|236.75|234.45|236.65|234.35|11
1650822910000|2022-04-24 17:55:10|236.66|234.36|236.67|234.37|236.67|234.37|236.65|234.35|6
1650822920000|2022-04-24 17:55:20|236.69|234.39|236.7|234.4|236.71|234.41|236.69|234.39|4
1650822930000|2022-04-24 17:55:30|236.71|234.41|236.71|234.41|236.71|234.41|236.71|234.41|1
1650822940000|2022-04-24 17:55:40|236.7|234.4|236.71|234.41|236.71|234.41|236.7|234.4|2
1650822950000|2022-04-24 17:55:50|236.73|234.43|236.73|234.43|236.74|234.44|236.73|234.43|3
1650822960000|2022-04-24 17:56:00|236.74|234.44|236.74|234.44|236.74|234.44|236.73|234.43|5
1650823020000|2022-04-24 17:57:00|236.75|234.45|236.66|234.36|236.77|234.47|236.65|234.35|6
1650823030000|2022-04-24 17:57:10|236.74|234.44|236.74|234.44|236.74|234.44|236.74|234.44|1
1650823040000|2022-04-24 17:57:20|236.73|234.43|236.74|234.44|236.74|234.44|236.73|234.43|2
1650823060000|2022-04-24 17:57:40|236.75|234.45|236.66|234.36|236.75|234.45|236.66|234.36|3
1650823070000|2022-04-24 17:57:50|236.68|234.38|236.68|234.38|236.68|234.38|236.68|234.38|1
1650823080000|2022-04-24 17:58:00|236.73|234.43|236.67|234.37|236.74|234.44|236.66|234.36|10
1650823090000|2022-04-24 17:58:10|236.68|234.38|236.75|234.45|236.81|234.51|236.68|234.38|11
1650823100000|2022-04-24 17:58:20|236.73|234.43|236.72|234.42|236.74|234.44|236.72|234.42|4
1650823110000|2022-04-24 17:58:30|236.73|234.43|236.72|234.42|236.73|234.43|236.71|234.41|4
1650823120000|2022-04-24 17:58:40|236.73|234.43|236.73|234.43|236.73|234.43|236.73|234.43|1
1650823130000|2022-04-24 17:58:50|236.74|234.44|236.73|234.43|236.74|234.44|236.73|234.43|6
1650823140000|2022-04-24 17:59:00|236.69|234.39|236.69|234.39|236.69|234.39|236.69|234.39|1
1650823150000|2022-04-24 17:59:10|236.68|234.38|236.68|234.38|236.68|234.38|236.68|234.38|1
1650823170000|2022-04-24 17:59:30|236.69|234.39|236.73|234.43|236.73|234.43|236.68|234.38|4
1650823230000|2022-04-24 18:00:30|236.78|234.48|236.89|234.59|236.89|234.59|236.78|234.48|12
1650823240000|2022-04-24 18:00:40|236.88|234.58|237.05|234.75|237.05|234.75|236.88|234.58|8
1650823250000|2022-04-24 18:00:50|237.04|234.74|236.85|234.55|237.04|234.74|236.85|234.55|18
1650823260000|2022-04-24 18:01:00|236.86|234.56|236.86|234.56|236.86|234.56|236.86|234.56|1
1650823270000|2022-04-24 18:01:10|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1650823280000|2022-04-24 18:01:20|236.85|234.55|236.81|234.51|236.85|234.55|236.81|234.51|3
1650823290000|2022-04-24 18:01:30|236.79|234.49|236.79|234.49|236.81|234.51|236.79|234.49|6
1650823300000|2022-04-24 18:01:40|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1650823320000|2022-04-24 18:02:00|236.82|234.52|236.8|234.5|236.82|234.52|236.8|234.5|2
1650823330000|2022-04-24 18:02:10|236.79|234.49|236.78|234.48|236.79|234.49|236.77|234.47|6
1650823340000|2022-04-24 18:02:20|236.79|234.49|236.77|234.47|236.79|234.49|236.77|234.47|7
1650823370000|2022-04-24 18:02:50|236.79|234.49|236.78|234.48|236.79|234.49|236.78|234.48|2
1650823380000|2022-04-24 18:03:00|236.8|234.5|236.74|234.44|236.8|234.5|236.74|234.44|6
1650823390000|2022-04-24 18:03:10|236.75|234.45|236.78|234.48|236.79|234.49|236.74|234.44|11
1650823400000|2022-04-24 18:03:20|236.83|234.53|236.87|234.57|236.87|234.57|236.82|234.52|7
1650823410000|2022-04-24 18:03:30|236.86|234.56|236.91|234.61|236.91|234.61|236.86|234.56|8
1650823420000|2022-04-24 18:03:40|236.92|234.62|236.93|234.63|236.93|234.63|236.92|234.62|2
1650823430000|2022-04-24 18:03:50|236.94|234.64|236.96|234.66|236.96|234.66|236.93|234.63|5
1650823440000|2022-04-24 18:04:00|236.95|234.65|236.95|234.65|236.96|234.66|236.95|234.65|3
1650823460000|2022-04-24 18:04:20|236.94|234.64|236.94|234.64|236.94|234.64|236.94|234.64|1
1650823470000|2022-04-24 18:04:30|236.9|234.6|236.84|234.54|236.9|234.6|236.83|234.53|10
1650823480000|2022-04-24 18:04:40|236.83|234.53|236.79|234.49|236.83|234.53|236.75|234.45|13
1650823490000|2022-04-24 18:04:50|236.76|234.46|236.76|234.46|236.76|234.46|236.76|234.46|1
1650823500000|2022-04-24 18:05:00|236.72|234.42|236.91|234.61|236.94|234.64|236.72|234.42|17
1650823510000|2022-04-24 18:05:10|236.92|234.62|236.85|234.55|236.92|234.62|236.84|234.54|6
1650823520000|2022-04-24 18:05:20|236.84|234.54|236.93|234.63|236.93|234.63|236.83|234.53|7
1650823530000|2022-04-24 18:05:30|236.92|234.62|236.97|234.67|236.97|234.67|236.91|234.61|9
1650823540000|2022-04-24 18:05:40|236.94|234.64|236.95|234.65|236.97|234.67|236.94|234.64|8
1650823550000|2022-04-24 18:05:50|236.96|234.66|236.92|234.62|236.97|234.67|236.92|234.62|4
1650823560000|2022-04-24 18:06:00|236.91|234.61|236.88|234.58|236.91|234.61|236.88|234.58|2
1650823570000|2022-04-24 18:06:10|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650823580000|2022-04-24 18:06:20|236.95|234.65|236.98|234.68|237|234.7|236.95|234.65|6
1650823590000|2022-04-24 18:06:30|236.97|234.67|236.98|234.68|236.99|234.69|236.96|234.66|7
1650823620000|2022-04-24 18:07:00|236.97|234.67|236.98|234.68|236.98|234.68|236.92|234.62|7
1650823630000|2022-04-24 18:07:10|236.97|234.67|236.98|234.68|236.98|234.68|236.97|234.67|2
1650823640000|2022-04-24 18:07:20|236.97|234.67|237.02|234.72|237.03|234.73|236.97|234.67|3
1650823650000|2022-04-24 18:07:30|237.03|234.73|236.96|234.66|237.03|234.73|236.96|234.66|5
1650823670000|2022-04-24 18:07:50|236.92|234.62|236.92|234.62|236.92|234.62|236.92|234.62|1
1650823680000|2022-04-24 18:08:00|236.96|234.66|236.97|234.67|236.97|234.67|236.95|234.65|4
1650823690000|2022-04-24 18:08:10|236.96|234.66|236.96|234.66|236.97|234.67|236.96|234.66|3
1650823700000|2022-04-24 18:08:20|236.97|234.67|236.97|234.67|236.97|234.67|236.97|234.67|1
1650823710000|2022-04-24 18:08:30|237.02|234.72|237.03|234.73|237.03|234.73|237.02|234.72|2
1650823750000|2022-04-24 18:09:10|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650823760000|2022-04-24 18:09:20|237.2|234.9|237.08|234.78|237.2|234.9|237.08|234.78|5
1650823770000|2022-04-24 18:09:30|237.09|234.79|237.09|234.79|237.09|234.79|237.09|234.79|1
1650823780000|2022-04-24 18:09:40|237.08|234.78|237.08|234.78|237.08|234.78|237.08|234.78|1
1650823790000|2022-04-24 18:09:50|237.03|234.73|237.08|234.78|237.08|234.78|237.03|234.73|2
1650823820000|2022-04-24 18:10:20|237.02|234.72|237.02|234.72|237.03|234.73|237.02|234.72|3
1650823830000|2022-04-24 18:10:30|237.01|234.71|237|234.7|237.02|234.72|236.98|234.68|4
1650823840000|2022-04-24 18:10:40|237.01|234.71|236.98|234.68|237.01|234.71|236.98|234.68|3
1650823850000|2022-04-24 18:10:50|237|234.7|237.15|234.85|237.15|234.85|237|234.7|8
1650823860000|2022-04-24 18:11:00|237.14|234.84|237.14|234.84|237.15|234.85|237.14|234.84|3
1650823870000|2022-04-24 18:11:10|237.13|234.83|237.29|234.99|237.31|235.01|237.13|234.83|6
1650823880000|2022-04-24 18:11:20|237.3|235|237.31|235.01|237.31|235.01|237.28|234.98|7
1650823890000|2022-04-24 18:11:30|237.33|235.03|237.32|235.02|237.33|235.03|237.32|235.02|2
1650823900000|2022-04-24 18:11:40|237.31|235.01|237.31|235.01|237.31|235.01|237.31|235.01|1
1650823910000|2022-04-24 18:11:50|237.32|235.02|237.36|235.06|237.36|235.06|237.32|235.02|3
1650823920000|2022-04-24 18:12:00|237.37|235.07|237.37|235.07|237.37|235.07|237.37|235.07|1
1650823950000|2022-04-24 18:12:30|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650823970000|2022-04-24 18:12:50|237.34|235.04|237.35|235.05|237.36|235.06|237.34|235.04|3
1650823980000|2022-04-24 18:13:00|237.36|235.06|237.35|235.05|237.36|235.06|237.35|235.05|2
1650823990000|2022-04-24 18:13:10|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650824000000|2022-04-24 18:13:20|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1650824030000|2022-04-24 18:13:50|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650824060000|2022-04-24 18:14:20|237.4|235.1|237.36|235.06|237.4|235.1|237.36|235.06|2
1650824070000|2022-04-24 18:14:30|237.37|235.07|237.37|235.07|237.37|235.07|237.37|235.07|1
1650824080000|2022-04-24 18:14:40|237.36|235.06|237.52|235.22|237.53|235.23|237.36|235.06|15
1650824090000|2022-04-24 18:14:50|237.51|235.21|237.49|235.19|237.52|235.22|237.44|235.14|12
1650824100000|2022-04-24 18:15:00|237.52|235.22|237.54|235.24|237.55|235.25|237.52|235.22|5
1650824110000|2022-04-24 18:15:10|237.53|235.23|237.53|235.23|237.53|235.23|237.52|235.22|3
1650824120000|2022-04-24 18:15:20|237.56|235.26|237.57|235.27|237.57|235.27|237.56|235.26|2
1650824130000|2022-04-24 18:15:30|237.55|235.25|237.66|235.36|237.67|235.37|237.55|235.25|5
1650824140000|2022-04-24 18:15:40|237.67|235.37|237.62|235.32|237.67|235.37|237.62|235.32|7
1650824150000|2022-04-24 18:15:50|237.64|235.34|237.55|235.25|237.64|235.34|237.53|235.23|6
1650824160000|2022-04-24 18:16:00|237.59|235.29|237.71|235.41|237.71|235.41|237.59|235.29|8
1650824170000|2022-04-24 18:16:10|237.7|235.4|237.71|235.41|237.71|235.41|237.7|235.4|4
1650824180000|2022-04-24 18:16:20|237.7|235.4|237.72|235.42|237.72|235.42|237.7|235.4|2
1650824190000|2022-04-24 18:16:30|237.7|235.4|237.7|235.4|237.7|235.4|237.7|235.4|1
1650824200000|2022-04-24 18:16:40|237.71|235.41|237.71|235.41|237.71|235.41|237.71|235.41|1
1650824220000|2022-04-24 18:17:00|237.7|235.4|237.64|235.34|237.71|235.41|237.64|235.34|4
1650824230000|2022-04-24 18:17:10|237.63|235.33|237.63|235.33|237.64|235.34|237.63|235.33|3
1650824240000|2022-04-24 18:17:20|237.64|235.34|237.62|235.32|237.68|235.38|237.62|235.32|5
1650824260000|2022-04-24 18:17:40|237.63|235.33|237.63|235.33|237.64|235.34|237.63|235.33|3
1650824280000|2022-04-24 18:18:00|237.61|235.31|237.62|235.32|237.62|235.32|237.61|235.31|2
1650824300000|2022-04-24 18:18:20|237.67|235.37|237.66|235.36|237.68|235.38|237.66|235.36|3
1650824310000|2022-04-24 18:18:30|237.67|235.37|237.67|235.37|237.67|235.37|237.67|235.37|1
1650824320000|2022-04-24 18:18:40|237.69|235.39|237.69|235.39|237.69|235.39|237.69|235.39|1
1650824330000|2022-04-24 18:18:50|237.68|235.38|237.68|235.38|237.68|235.38|237.68|235.38|1
1650824340000|2022-04-24 18:19:00|237.69|235.39|237.69|235.39|237.69|235.39|237.69|235.39|1
1650824350000|2022-04-24 18:19:10|237.68|235.38|237.69|235.39|237.69|235.39|237.68|235.38|2
1650824360000|2022-04-24 18:19:20|237.68|235.38|237.69|235.39|237.69|235.39|237.67|235.37|4
1650824370000|2022-04-24 18:19:30|237.7|235.4|237.7|235.4|237.7|235.4|237.7|235.4|1
1650824400000|2022-04-24 18:20:00|237.71|235.41|237.77|235.47|237.77|235.47|237.71|235.41|2
1650824420000|2022-04-24 18:20:20|237.78|235.48|237.78|235.48|237.78|235.48|237.78|235.48|1
1650824430000|2022-04-24 18:20:30|237.79|235.49|237.75|235.45|237.79|235.49|237.75|235.45|2
1650824440000|2022-04-24 18:20:40|237.79|235.49|237.78|235.48|237.79|235.49|237.78|235.48|2
1650824470000|2022-04-24 18:21:10|237.79|235.49|237.89|235.59|237.9|235.6|237.78|235.48|10
1650824480000|2022-04-24 18:21:20|237.93|235.63|237.93|235.63|237.93|235.63|237.93|235.63|1
1650824490000|2022-04-24 18:21:30|237.89|235.59|237.9|235.6|237.9|235.6|237.89|235.59|2
1650824500000|2022-04-24 18:21:40|237.87|235.57|237.95|235.65|237.95|235.65|237.81|235.51|10
1650824520000|2022-04-24 18:22:00|237.94|235.64|237.92|235.62|237.94|235.64|237.88|235.58|8
1650824530000|2022-04-24 18:22:10|237.91|235.61|237.84|235.54|237.91|235.61|237.84|235.54|8
1650824540000|2022-04-24 18:22:20|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1650824550000|2022-04-24 18:22:30|237.89|235.59|237.89|235.59|237.89|235.59|237.89|235.59|1
1650824560000|2022-04-24 18:22:40|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1650824570000|2022-04-24 18:22:50|237.89|235.59|237.89|235.59|237.89|235.59|237.89|235.59|1
1650824580000|2022-04-24 18:23:00|237.9|235.6|238|235.7|238.01|235.71|237.9|235.6|4
1650824590000|2022-04-24 18:23:10|238.01|235.71|238.03|235.73|238.03|235.73|238.01|235.71|2
1650824600000|2022-04-24 18:23:20|238.02|235.72|238|235.7|238.02|235.72|238|235.7|2
1650824610000|2022-04-24 18:23:30|238.02|235.72|238.04|235.74|238.04|235.74|238.02|235.72|3
1650824620000|2022-04-24 18:23:40|238.05|235.75|238.05|235.75|238.05|235.75|238.05|235.75|1
1650824660000|2022-04-24 18:24:20|238.24|235.94|238.27|235.97|238.27|235.97|238.22|235.92|4
1650824670000|2022-04-24 18:24:30|238.3|236|238.33|236.03|238.4|236.1|238.3|236|16
1650824680000|2022-04-24 18:24:40|238.34|236.04|238.33|236.03|238.35|236.05|238.33|236.03|7
1650824690000|2022-04-24 18:24:50|238.32|236.02|238.32|236.02|238.33|236.03|238.32|236.02|3
1650824700000|2022-04-24 18:25:00|238.33|236.03|238.26|235.96|238.33|236.03|238.26|235.96|6
1650824710000|2022-04-24 18:25:10|238.06|235.76|238|235.7|238.06|235.76|237.99|235.69|6
1650824720000|2022-04-24 18:25:20|237.99|235.69|237.99|235.69|237.99|235.69|237.89|235.59|12
1650824730000|2022-04-24 18:25:30|238|235.7|238.01|235.71|238.02|235.72|237.99|235.69|4
1650824740000|2022-04-24 18:25:40|238.17|235.87|238.39|236.09|238.41|236.11|238.17|235.87|18
1650824750000|2022-04-24 18:25:50|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|4
1650824760000|2022-04-24 18:26:00|238.4|236.1|238.4|236.1|238.4|236.1|238.39|236.09|3
1650824770000|2022-04-24 18:26:10|238.41|236.11|238.33|236.03|238.41|236.11|238.3|236|9
1650824780000|2022-04-24 18:26:20|238.32|236.02|238.38|236.08|238.39|236.09|238.32|236.02|4
1650824790000|2022-04-24 18:26:30|238.4|236.1|238.38|236.08|238.4|236.1|238.38|236.08|2
1650824800000|2022-04-24 18:26:40|238.37|236.07|238.49|236.19|238.49|236.19|238.37|236.07|11
1650824810000|2022-04-24 18:26:50|238.48|236.18|238.59|236.29|238.6|236.3|238.47|236.17|18
1650824820000|2022-04-24 18:27:00|238.6|236.3|238.52|236.22|238.6|236.3|238.52|236.22|9
1650824830000|2022-04-24 18:27:10|238.51|236.21|238.52|236.22|238.52|236.22|238.5|236.2|6
1650824840000|2022-04-24 18:27:20|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1650824850000|2022-04-24 18:27:30|238.51|236.21|238.49|236.19|238.51|236.21|238.48|236.18|5
1650824860000|2022-04-24 18:27:40|238.5|236.2|238.49|236.19|238.5|236.2|238.49|236.19|2
1650824870000|2022-04-24 18:27:50|238.52|236.22|238.52|236.22|238.53|236.23|238.52|236.22|3
1650824880000|2022-04-24 18:28:00|238.53|236.23|238.56|236.26|238.56|236.26|238.53|236.23|3
1650824890000|2022-04-24 18:28:10|238.57|236.27|238.58|236.28|238.58|236.28|238.57|236.27|2
1650824900000|2022-04-24 18:28:20|238.6|236.3|238.54|236.24|238.6|236.3|238.52|236.22|9
1650824910000|2022-04-24 18:28:30|238.48|236.18|238.41|236.11|238.48|236.18|238.41|236.11|7
1650824920000|2022-04-24 18:28:40|238.42|236.12|238.39|236.09|238.42|236.12|238.37|236.07|8
1650824930000|2022-04-24 18:28:50|238.34|236.04|238.44|236.14|238.45|236.15|238.34|236.04|7
1650824940000|2022-04-24 18:29:00|238.45|236.15|238.37|236.07|238.45|236.15|238.37|236.07|5
1650824950000|2022-04-24 18:29:10|238.38|236.08|238.44|236.14|238.48|236.18|238.38|236.08|11
1650824960000|2022-04-24 18:29:20|238.45|236.15|238.5|236.2|238.5|236.2|238.45|236.15|10
1650824970000|2022-04-24 18:29:30|238.49|236.19|238.49|236.19|238.5|236.2|238.49|236.19|3
1650824980000|2022-04-24 18:29:40|238.48|236.18|238.48|236.18|238.51|236.21|238.48|236.18|5
1650824990000|2022-04-24 18:29:50|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650825000000|2022-04-24 18:30:00|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650825010000|2022-04-24 18:30:10|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|2
1650825030000|2022-04-24 18:30:30|238.46|236.16|238.56|236.26|238.56|236.26|238.46|236.16|3
1650825040000|2022-04-24 18:30:40|238.57|236.27|238.57|236.27|238.57|236.27|238.57|236.27|1
1650825050000|2022-04-24 18:30:50|238.54|236.24|238.51|236.21|238.54|236.24|238.51|236.21|4
1650825060000|2022-04-24 18:31:00|238.49|236.19|238.46|236.16|238.51|236.21|238.46|236.16|7
1650825070000|2022-04-24 18:31:10|238.47|236.17|238.46|236.16|238.47|236.17|238.46|236.16|2
1650825080000|2022-04-24 18:31:20|238.48|236.18|238.47|236.17|238.48|236.18|238.47|236.17|2
1650825120000|2022-04-24 18:32:00|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650825170000|2022-04-24 18:32:50|238.45|236.15|238.45|236.15|238.45|236.15|238.45|236.15|1
1650825190000|2022-04-24 18:33:10|238.48|236.18|238.49|236.19|238.49|236.19|238.48|236.18|4
1650825200000|2022-04-24 18:33:20|238.46|236.16|238.48|236.18|238.48|236.18|238.45|236.15|3
1650825210000|2022-04-24 18:33:30|238.49|236.19|238.58|236.28|238.58|236.28|238.49|236.19|7
1650825220000|2022-04-24 18:33:40|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|3
1650825230000|2022-04-24 18:33:50|238.54|236.24|238.6|236.3|238.6|236.3|238.54|236.24|2
1650825240000|2022-04-24 18:34:00|238.61|236.31|238.66|236.36|238.66|236.36|238.61|236.31|3
1650825250000|2022-04-24 18:34:10|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650825260000|2022-04-24 18:34:20|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1650825300000|2022-04-24 18:35:00|238.58|236.28|238.54|236.24|238.58|236.28|238.53|236.23|5
1650825310000|2022-04-24 18:35:10|238.55|236.25|238.55|236.25|238.55|236.25|238.53|236.23|4
1650825320000|2022-04-24 18:35:20|238.54|236.24|238.58|236.28|238.58|236.28|238.52|236.22|4
1650825330000|2022-04-24 18:35:30|238.6|236.3|238.57|236.27|238.6|236.3|238.57|236.27|2
1650825340000|2022-04-24 18:35:40|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650825380000|2022-04-24 18:36:20|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|2
1650825410000|2022-04-24 18:36:50|238.52|236.22|238.53|236.23|238.53|236.23|238.52|236.22|2
1650825420000|2022-04-24 18:37:00|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650825430000|2022-04-24 18:37:10|238.53|236.23|238.53|236.23|238.54|236.24|238.53|236.23|3
1650825450000|2022-04-24 18:37:30|238.52|236.22|238.53|236.23|238.53|236.23|238.52|236.22|2
1650825480000|2022-04-24 18:38:00|238.58|236.28|238.67|236.37|238.68|236.38|238.58|236.28|7
1650825490000|2022-04-24 18:38:10|238.7|236.4|238.69|236.39|238.75|236.45|238.69|236.39|5
1650825510000|2022-04-24 18:38:30|238.71|236.41|238.79|236.49|238.79|236.49|238.71|236.41|3
1650825530000|2022-04-24 18:38:50|238.8|236.5|238.74|236.44|238.8|236.5|238.72|236.42|10
1650825540000|2022-04-24 18:39:00|238.73|236.43|238.71|236.41|238.73|236.43|238.71|236.41|3
1650825550000|2022-04-24 18:39:10|238.7|236.4|238.66|236.36|238.7|236.4|238.66|236.36|2
1650825560000|2022-04-24 18:39:20|238.7|236.4|238.65|236.35|238.71|236.41|238.65|236.35|5
1650825580000|2022-04-24 18:39:40|238.64|236.34|238.64|236.34|238.65|236.35|238.64|236.34|3
1650825600000|2022-04-24 18:40:00|238.65|236.35|238.62|236.32|238.65|236.35|238.62|236.32|2
1650825610000|2022-04-24 18:40:10|238.61|236.31|238.6|236.3|238.61|236.31|238.6|236.3|2
1650825620000|2022-04-24 18:40:20|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650825630000|2022-04-24 18:40:30|238.6|236.3|238.68|236.38|238.7|236.4|238.6|236.3|11
1650825640000|2022-04-24 18:40:40|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1650825650000|2022-04-24 18:40:50|238.72|236.42|238.7|236.4|238.72|236.42|238.7|236.4|2
1650825660000|2022-04-24 18:41:00|238.71|236.41|238.67|236.37|238.71|236.41|238.64|236.34|5
1650825670000|2022-04-24 18:41:10|238.66|236.36|238.67|236.37|238.67|236.37|238.66|236.36|2
1650825680000|2022-04-24 18:41:20|238.68|236.38|238.7|236.4|238.72|236.42|238.68|236.38|3
1650825690000|2022-04-24 18:41:30|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650825700000|2022-04-24 18:41:40|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1650825710000|2022-04-24 18:41:50|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650825720000|2022-04-24 18:42:00|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650825730000|2022-04-24 18:42:10|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|3
1650825740000|2022-04-24 18:42:20|238.73|236.43|238.71|236.41|238.73|236.43|238.71|236.41|3
1650825770000|2022-04-24 18:42:50|238.72|236.42|238.72|236.42|238.72|236.42|238.72|236.42|1
1650825800000|2022-04-24 18:43:20|238.67|236.37|238.67|236.37|238.67|236.37|238.67|236.37|1
1650825810000|2022-04-24 18:43:30|238.72|236.42|238.72|236.42|238.72|236.42|238.72|236.42|1
1650825820000|2022-04-24 18:43:40|238.71|236.41|238.61|236.31|238.71|236.41|238.61|236.31|6
1650825830000|2022-04-24 18:43:50|238.59|236.29|238.54|236.24|238.59|236.29|238.53|236.23|11
1650825840000|2022-04-24 18:44:00|238.55|236.25|238.59|236.29|238.59|236.29|238.55|236.25|3
1650825850000|2022-04-24 18:44:10|238.61|236.31|238.67|236.37|238.67|236.37|238.61|236.31|4
1650825860000|2022-04-24 18:44:20|238.66|236.36|238.62|236.32|238.67|236.37|238.62|236.32|3
1650825870000|2022-04-24 18:44:30|238.61|236.31|238.5|236.2|238.62|236.32|238.49|236.19|10
1650825880000|2022-04-24 18:44:40|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650825900000|2022-04-24 18:45:00|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650825910000|2022-04-24 18:45:10|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1650825920000|2022-04-24 18:45:20|238.5|236.2|238.58|236.28|238.58|236.28|238.5|236.2|3
1650825930000|2022-04-24 18:45:30|238.59|236.29|238.62|236.32|238.63|236.33|238.58|236.28|8
1650825940000|2022-04-24 18:45:40|238.61|236.31|238.62|236.32|238.62|236.32|238.61|236.31|2
1650825950000|2022-04-24 18:45:50|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650825960000|2022-04-24 18:46:00|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650825970000|2022-04-24 18:46:10|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650825980000|2022-04-24 18:46:20|238.62|236.32|238.7|236.4|238.7|236.4|238.62|236.32|5
1650825990000|2022-04-24 18:46:30|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650826000000|2022-04-24 18:46:40|238.7|236.4|238.71|236.41|238.71|236.41|238.7|236.4|2
1650826010000|2022-04-24 18:46:50|238.7|236.4|238.63|236.33|238.7|236.4|238.63|236.33|3
1650826020000|2022-04-24 18:47:00|238.65|236.35|238.64|236.34|238.65|236.35|238.64|236.34|4
1650826030000|2022-04-24 18:47:10|238.65|236.35|238.62|236.32|238.65|236.35|238.62|236.32|7
1650826040000|2022-04-24 18:47:20|238.63|236.33|238.61|236.31|238.63|236.33|238.61|236.31|5
1650826050000|2022-04-24 18:47:30|238.59|236.29|238.61|236.31|238.61|236.31|238.59|236.29|2
1650826080000|2022-04-24 18:48:00|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650826100000|2022-04-24 18:48:20|238.61|236.31|238.59|236.29|238.61|236.31|238.59|236.29|3
1650826110000|2022-04-24 18:48:30|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650826130000|2022-04-24 18:48:50|238.59|236.29|238.6|236.3|238.6|236.3|238.59|236.29|2
1650826200000|2022-04-24 18:50:00|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650826210000|2022-04-24 18:50:10|238.58|236.28|238.58|236.28|238.58|236.28|238.53|236.23|3
1650826220000|2022-04-24 18:50:20|238.59|236.29|238.64|236.34|238.64|236.34|238.59|236.29|5
1650826230000|2022-04-24 18:50:30|238.67|236.37|238.71|236.41|238.71|236.41|238.67|236.37|8
1650826240000|2022-04-24 18:50:40|238.7|236.4|238.77|236.47|238.77|236.47|238.7|236.4|4
1650826250000|2022-04-24 18:50:50|238.76|236.46|238.77|236.47|238.77|236.47|238.76|236.46|2
1650826290000|2022-04-24 18:51:30|238.75|236.45|238.67|236.37|238.75|236.45|238.67|236.37|2
1650826300000|2022-04-24 18:51:40|238.69|236.39|238.69|236.39|238.69|236.39|238.69|236.39|1
1650826310000|2022-04-24 18:51:50|238.7|236.4|238.7|236.4|238.7|236.4|238.7|236.4|1
1650826330000|2022-04-24 18:52:10|238.72|236.42|238.78|236.48|238.78|236.48|238.72|236.42|3
1650826340000|2022-04-24 18:52:20|238.79|236.49|238.85|236.55|238.88|236.58|238.79|236.49|10
1650826350000|2022-04-24 18:52:30|238.84|236.54|238.81|236.51|238.86|236.56|238.81|236.51|7
1650826360000|2022-04-24 18:52:40|238.8|236.5|238.88|236.58|238.88|236.58|238.8|236.5|3
1650826370000|2022-04-24 18:52:50|238.89|236.59|238.89|236.59|238.89|236.59|238.89|236.59|1
1650826380000|2022-04-24 18:53:00|238.88|236.58|238.88|236.58|238.88|236.58|238.88|236.58|1
1650826390000|2022-04-24 18:53:10|238.89|236.59|238.88|236.58|238.89|236.59|238.88|236.58|2
1650826400000|2022-04-24 18:53:20|238.89|236.59|238.88|236.58|238.89|236.59|238.88|236.58|2
1650826410000|2022-04-24 18:53:30|238.89|236.59|238.88|236.58|238.89|236.59|238.88|236.58|2
1650826420000|2022-04-24 18:53:40|238.84|236.54|238.88|236.58|238.88|236.58|238.84|236.54|2
1650826440000|2022-04-24 18:54:00|238.87|236.57|238.87|236.57|238.87|236.57|238.87|236.57|1
1650826450000|2022-04-24 18:54:10|238.88|236.58|238.9|236.6|238.93|236.63|238.88|236.58|6
1650826460000|2022-04-24 18:54:20|238.94|236.64|238.93|236.63|238.94|236.64|238.93|236.63|2
1650826470000|2022-04-24 18:54:30|238.94|236.64|238.94|236.64|238.94|236.64|238.94|236.64|1
1650826480000|2022-04-24 18:54:40|238.93|236.63|238.94|236.64|238.94|236.64|238.93|236.63|2
1650826490000|2022-04-24 18:54:50|238.89|236.59|238.89|236.59|238.89|236.59|238.89|236.59|1
1650826500000|2022-04-24 18:55:00|238.9|236.6|238.94|236.64|238.94|236.64|238.89|236.59|3
1650826550000|2022-04-24 18:55:50|238.96|236.66|238.9|236.6|238.97|236.67|238.9|236.6|4
1650826560000|2022-04-24 18:56:00|238.89|236.59|238.92|236.62|238.92|236.62|238.89|236.59|3
1650826570000|2022-04-24 18:56:10|238.96|236.66|238.96|236.66|238.96|236.66|238.95|236.65|3
1650826580000|2022-04-24 18:56:20|238.95|236.65|238.95|236.65|238.96|236.66|238.95|236.65|3
1650826590000|2022-04-24 18:56:30|238.96|236.66|238.95|236.65|238.96|236.66|238.95|236.65|2
1650826610000|2022-04-24 18:56:50|238.92|236.62|238.77|236.47|238.92|236.62|238.76|236.46|13
1650826650000|2022-04-24 18:57:30|238.76|236.46|238.71|236.41|238.76|236.46|238.71|236.41|3
1650826660000|2022-04-24 18:57:40|238.7|236.4|238.81|236.51|238.82|236.52|238.7|236.4|12
1650826670000|2022-04-24 18:57:50|238.79|236.49|238.84|236.54|238.84|236.54|238.79|236.49|3
1650826680000|2022-04-24 18:58:00|238.87|236.57|238.95|236.65|238.95|236.65|238.87|236.57|10
1650826690000|2022-04-24 18:58:10|238.96|236.66|238.94|236.64|238.99|236.69|238.94|236.64|7
1650826700000|2022-04-24 18:58:20|238.95|236.65|238.94|236.64|238.95|236.65|238.94|236.64|2
1650826710000|2022-04-24 18:58:30|238.95|236.65|238.99|236.69|238.99|236.69|238.95|236.65|7
1650826720000|2022-04-24 18:58:40|238.96|236.66|238.95|236.65|238.96|236.66|238.95|236.65|2
1650826740000|2022-04-24 18:59:00|238.96|236.66|238.97|236.67|238.97|236.67|238.96|236.66|2
1650826750000|2022-04-24 18:59:10|238.99|236.69|239.23|236.93|239.23|236.93|238.99|236.69|5
1650826760000|2022-04-24 18:59:20|239.22|236.92|239.23|236.93|239.24|236.94|239.22|236.92|3
1650826770000|2022-04-24 18:59:30|239.24|236.94|239.23|236.93|239.24|236.94|239.23|236.93|2
1650826780000|2022-04-24 18:59:40|239.22|236.92|239.23|236.93|239.23|236.93|239.22|236.92|6
1650826790000|2022-04-24 18:59:50|239.22|236.92|238.97|236.67|239.22|236.92|238.95|236.65|12
1650826800000|2022-04-24 19:00:00|238.98|236.68|238.94|236.64|238.98|236.68|238.94|236.64|2
1650826810000|2022-04-24 19:00:10|238.95|236.65|238.94|236.64|238.96|236.66|238.94|236.64|4
1650826820000|2022-04-24 19:00:20|238.95|236.65|238.95|236.65|238.95|236.65|238.93|236.63|4
1650826830000|2022-04-24 19:00:30|238.94|236.64|239.02|236.72|239.02|236.72|238.94|236.64|6
1650826840000|2022-04-24 19:00:40|239|236.7|239|236.7|239|236.7|238.98|236.68|4
1650826850000|2022-04-24 19:00:50|238.99|236.69|239.34|237.04|239.34|237.04|238.88|236.58|19
1650826860000|2022-04-24 19:01:00|239.33|237.03|239.3|237|239.35|237.05|239.29|236.99|15
1650826870000|2022-04-24 19:01:10|239.29|236.99|239.31|237.01|239.31|237.01|239.26|236.96|8
1650826880000|2022-04-24 19:01:20|239.3|237|239.47|237.17|239.47|237.17|239.26|236.96|13
1650826890000|2022-04-24 19:01:30|239.46|237.16|239.51|237.21|239.51|237.21|239.46|237.16|5
1650826900000|2022-04-24 19:01:40|239.49|237.19|239.64|237.34|239.64|237.34|239.48|237.18|13
1650826910000|2022-04-24 19:01:50|239.62|237.32|239.65|237.35|239.7|237.4|239.61|237.31|13
1650826920000|2022-04-24 19:02:00|239.64|237.34|239.63|237.33|239.64|237.34|239.63|237.33|4
1650826930000|2022-04-24 19:02:10|239.62|237.32|239.6|237.3|239.63|237.33|239.59|237.29|8
1650826940000|2022-04-24 19:02:20|239.56|237.26|239.01|236.71|239.56|237.26|238.96|236.66|30
1650826950000|2022-04-24 19:02:30|239.02|236.72|239.37|237.07|239.42|237.12|239.02|236.72|21
1650826960000|2022-04-24 19:02:40|239.36|237.06|239.32|237.02|239.36|237.06|239.28|236.98|9
1650826970000|2022-04-24 19:02:50|239.33|237.03|239.39|237.09|239.39|237.09|239.33|237.03|7
1650826980000|2022-04-24 19:03:00|239.41|237.11|239.44|237.14|239.44|237.14|239.41|237.11|5
1650826990000|2022-04-24 19:03:10|239.43|237.13|239.47|237.17|239.48|237.18|239.43|237.13|5
1650827000000|2022-04-24 19:03:20|239.49|237.19|239.59|237.29|239.62|237.32|239.49|237.19|7
1650827010000|2022-04-24 19:03:30|239.62|237.32|239.61|237.31|239.62|237.32|239.57|237.27|11
1650827030000|2022-04-24 19:03:50|239.63|237.33|239.63|237.33|239.63|237.33|239.61|237.31|6
1650827040000|2022-04-24 19:04:00|239.62|237.32|239.53|237.23|239.63|237.33|239.53|237.23|11
1650827050000|2022-04-24 19:04:10|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|2
1650827060000|2022-04-24 19:04:20|239.54|237.24|239.44|237.14|239.54|237.24|239.43|237.13|8
1650827070000|2022-04-24 19:04:30|239.43|237.13|239.44|237.14|239.44|237.14|239.43|237.13|2
1650827080000|2022-04-24 19:04:40|239.42|237.12|239.41|237.11|239.42|237.12|239.39|237.09|7
1650827090000|2022-04-24 19:04:50|239.43|237.13|239.47|237.17|239.48|237.18|239.43|237.13|7
1650827100000|2022-04-24 19:05:00|239.5|237.2|239.52|237.22|239.55|237.25|239.5|237.2|7
1650827110000|2022-04-24 19:05:10|239.49|237.19|239.42|237.12|239.49|237.19|239.39|237.09|11
1650827120000|2022-04-24 19:05:20|239.44|237.14|239.42|237.12|239.44|237.14|239.42|237.12|7
1650827130000|2022-04-24 19:05:30|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650827140000|2022-04-24 19:05:40|239.44|237.14|239.44|237.14|239.44|237.14|239.43|237.13|3
1650827150000|2022-04-24 19:05:50|239.45|237.15|239.41|237.11|239.45|237.15|239.41|237.11|4
1650827160000|2022-04-24 19:06:00|239.4|237.1|239.4|237.1|239.42|237.12|239.4|237.1|4
1650827170000|2022-04-24 19:06:10|239.39|237.09|239.39|237.09|239.4|237.1|239.39|237.09|5
1650827180000|2022-04-24 19:06:20|239.38|237.08|239.39|237.09|239.4|237.1|239.38|237.08|4
1650827190000|2022-04-24 19:06:30|239.4|237.1|239.4|237.1|239.41|237.11|239.39|237.09|6
1650827200000|2022-04-24 19:06:40|239.39|237.09|239.38|237.08|239.39|237.09|239.38|237.08|2
1650827210000|2022-04-24 19:06:50|239.52|237.22|239.58|237.28|239.62|237.32|239.52|237.22|6
1650827220000|2022-04-24 19:07:00|239.57|237.27|239.73|237.43|239.73|237.43|239.57|237.27|7
1650827230000|2022-04-24 19:07:10|239.72|237.42|239.73|237.43|239.73|237.43|239.72|237.42|2
1650827240000|2022-04-24 19:07:20|239.76|237.46|239.74|237.44|239.8|237.5|239.74|237.44|4
1650827250000|2022-04-24 19:07:30|239.77|237.47|239.75|237.45|239.77|237.47|239.75|237.45|5
1650827260000|2022-04-24 19:07:40|239.76|237.46|239.75|237.45|239.76|237.46|239.75|237.45|2
1650827270000|2022-04-24 19:07:50|239.76|237.46|239.74|237.44|239.76|237.46|239.74|237.44|5
1650827290000|2022-04-24 19:08:10|239.76|237.46|239.66|237.36|239.76|237.46|239.64|237.34|5
1650827300000|2022-04-24 19:08:20|239.64|237.34|239.69|237.39|239.69|237.39|239.59|237.29|12
1650827310000|2022-04-24 19:08:30|239.7|237.4|239.71|237.41|239.71|237.41|239.69|237.39|4
1650827320000|2022-04-24 19:08:40|239.74|237.44|239.81|237.51|239.81|237.51|239.74|237.44|6
1650827330000|2022-04-24 19:08:50|239.82|237.52|239.74|237.44|239.82|237.52|239.74|237.44|5
1650827340000|2022-04-24 19:09:00|239.75|237.45|239.64|237.34|239.75|237.45|239.64|237.34|7
1650827350000|2022-04-24 19:09:10|239.63|237.33|239.72|237.42|239.72|237.42|239.6|237.3|20
1650827360000|2022-04-24 19:09:20|239.71|237.41|239.69|237.39|239.72|237.42|239.69|237.39|5
1650827370000|2022-04-24 19:09:30|239.7|237.4|239.7|237.4|239.71|237.41|239.7|237.4|3
1650827380000|2022-04-24 19:09:40|239.71|237.41|239.7|237.4|239.71|237.41|239.7|237.4|4
1650827390000|2022-04-24 19:09:50|239.71|237.41|239.66|237.36|239.71|237.41|239.65|237.35|6
1650827400000|2022-04-24 19:10:00|239.65|237.35|239.62|237.32|239.65|237.35|239.62|237.32|2
1650827410000|2022-04-24 19:10:10|239.61|237.31|239.62|237.32|239.62|237.32|239.6|237.3|5
1650827420000|2022-04-24 19:10:20|239.57|237.27|239.58|237.28|239.58|237.28|239.57|237.27|2
1650827440000|2022-04-24 19:10:40|239.61|237.31|239.61|237.31|239.61|237.31|239.61|237.31|1
1650827460000|2022-04-24 19:11:00|239.62|237.32|239.61|237.31|239.62|237.32|239.61|237.31|2
1650827480000|2022-04-24 19:11:20|239.6|237.3|239.57|237.27|239.6|237.3|239.57|237.27|2
1650827510000|2022-04-24 19:11:50|239.54|237.24|239.57|237.27|239.6|237.3|239.54|237.24|6
1650827520000|2022-04-24 19:12:00|239.58|237.28|239.51|237.21|239.58|237.28|239.51|237.21|9
1650827530000|2022-04-24 19:12:10|239.54|237.24|239.6|237.3|239.6|237.3|239.53|237.23|4
1650827540000|2022-04-24 19:12:20|239.61|237.31|239.56|237.26|239.62|237.32|239.56|237.26|7
1650827550000|2022-04-24 19:12:30|239.53|237.23|239.69|237.39|239.69|237.39|239.52|237.22|14
1650827560000|2022-04-24 19:12:40|239.77|237.47|239.63|237.33|239.8|237.5|239.63|237.33|17
1650827570000|2022-04-24 19:12:50|239.62|237.32|239.53|237.23|239.63|237.33|239.53|237.23|4
1650827580000|2022-04-24 19:13:00|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650827590000|2022-04-24 19:13:10|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650827600000|2022-04-24 19:13:20|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650827610000|2022-04-24 19:13:30|239.55|237.25|239.57|237.27|239.57|237.27|239.53|237.23|4
1650827620000|2022-04-24 19:13:40|239.56|237.26|239.57|237.27|239.57|237.27|239.56|237.26|2
1650827640000|2022-04-24 19:14:00|239.58|237.28|239.49|237.19|239.65|237.35|239.49|237.19|15
1650827650000|2022-04-24 19:14:10|239.48|237.18|239.49|237.19|239.5|237.2|239.48|237.18|3
1650827660000|2022-04-24 19:14:20|239.51|237.21|239.47|237.17|239.54|237.24|239.47|237.17|5
1650827670000|2022-04-24 19:14:30|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650827680000|2022-04-24 19:14:40|239.46|237.16|239.46|237.16|239.46|237.16|239.46|237.16|1
1650827690000|2022-04-24 19:14:50|239.47|237.17|239.4|237.1|239.48|237.18|239.4|237.1|12
1650827700000|2022-04-24 19:15:00|239.38|237.08|239.41|237.11|239.42|237.12|239.38|237.08|6
1650827710000|2022-04-24 19:15:10|239.44|237.14|239.38|237.08|239.45|237.15|239.38|237.08|12
1650827720000|2022-04-24 19:15:20|239.4|237.1|239.48|237.18|239.49|237.19|239.4|237.1|9
1650827730000|2022-04-24 19:15:30|239.47|237.17|239.47|237.17|239.47|237.17|239.47|237.17|1
1650827740000|2022-04-24 19:15:40|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650827750000|2022-04-24 19:15:50|239.53|237.23|239.53|237.23|239.59|237.29|239.51|237.21|13
1650827760000|2022-04-24 19:16:00|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650827770000|2022-04-24 19:16:10|239.52|237.22|239.52|237.22|239.53|237.23|239.52|237.22|3
1650827780000|2022-04-24 19:16:20|239.5|237.2|239.53|237.23|239.53|237.23|239.5|237.2|3
1650827790000|2022-04-24 19:16:30|239.52|237.22|239.54|237.24|239.57|237.27|239.52|237.22|9
1650827800000|2022-04-24 19:16:40|239.53|237.23|239.53|237.23|239.54|237.24|239.52|237.22|17
1650827810000|2022-04-24 19:16:50|239.52|237.22|239.53|237.23|239.54|237.24|239.52|237.22|18
1650827820000|2022-04-24 19:17:00|239.54|237.24|239.53|237.23|239.55|237.25|239.53|237.23|6
1650827830000|2022-04-24 19:17:10|239.54|237.24|239.54|237.24|239.54|237.24|239.53|237.23|3
1650827840000|2022-04-24 19:17:20|239.55|237.25|239.55|237.25|239.55|237.25|239.53|237.23|7
1650827850000|2022-04-24 19:17:30|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650827870000|2022-04-24 19:17:50|239.55|237.25|239.54|237.24|239.55|237.25|239.54|237.24|2
1650827880000|2022-04-24 19:18:00|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|2
1650827890000|2022-04-24 19:18:10|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|2
1650827900000|2022-04-24 19:18:20|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650827920000|2022-04-24 19:18:40|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650827940000|2022-04-24 19:19:00|239.53|237.23|239.53|237.23|239.53|237.23|239.52|237.22|3
1650827950000|2022-04-24 19:19:10|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650827960000|2022-04-24 19:19:20|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|2
1650827970000|2022-04-24 19:19:30|239.53|237.23|239.46|237.16|239.53|237.23|239.46|237.16|5
1650827980000|2022-04-24 19:19:40|239.47|237.17|239.52|237.22|239.52|237.22|239.47|237.17|6
1650827990000|2022-04-24 19:19:50|239.51|237.21|239.52|237.22|239.52|237.22|239.51|237.21|4
1650828000000|2022-04-24 19:20:00|239.51|237.21|239.51|237.21|239.51|237.21|239.5|237.2|3
1650828010000|2022-04-24 19:20:10|239.5|237.2|239.53|237.23|239.53|237.23|239.5|237.2|6
1650828020000|2022-04-24 19:20:20|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|2
1650828030000|2022-04-24 19:20:30|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|2
1650828040000|2022-04-24 19:20:40|239.54|237.24|239.55|237.25|239.55|237.25|239.53|237.23|3
1650828050000|2022-04-24 19:20:50|239.56|237.26|239.56|237.26|239.56|237.26|239.55|237.25|3
1650828060000|2022-04-24 19:21:00|239.57|237.27|239.77|237.47|239.77|237.47|239.57|237.27|13
1650828070000|2022-04-24 19:21:10|239.79|237.49|239.71|237.41|239.79|237.49|239.71|237.41|5
1650828080000|2022-04-24 19:21:20|239.7|237.4|239.79|237.49|239.79|237.49|239.7|237.4|5
1650828090000|2022-04-24 19:21:30|239.8|237.5|239.79|237.49|239.8|237.5|239.79|237.49|4
1650828100000|2022-04-24 19:21:40|239.8|237.5|239.72|237.42|239.8|237.5|239.72|237.42|5
1650828110000|2022-04-24 19:21:50|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1650828120000|2022-04-24 19:22:00|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1650828130000|2022-04-24 19:22:10|239.73|237.43|239.82|237.52|239.82|237.52|239.73|237.43|6
1650828140000|2022-04-24 19:22:20|239.83|237.53|239.83|237.53|239.83|237.53|239.83|237.53|1
1650828150000|2022-04-24 19:22:30|239.84|237.54|239.89|237.59|239.89|237.59|239.75|237.45|7
1650828160000|2022-04-24 19:22:40|239.88|237.58|239.88|237.58|239.89|237.59|239.88|237.58|3
1650828170000|2022-04-24 19:22:50|239.87|237.57|239.87|237.57|239.88|237.58|239.87|237.57|3
1650828180000|2022-04-24 19:23:00|239.86|237.56|239.88|237.58|239.88|237.58|239.86|237.56|7
1650828190000|2022-04-24 19:23:10|239.82|237.52|239.82|237.52|239.82|237.52|239.82|237.52|1
1650828200000|2022-04-24 19:23:20|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1650828220000|2022-04-24 19:23:40|239.86|237.56|239.86|237.56|239.86|237.56|239.86|237.56|1
1650828240000|2022-04-24 19:24:00|239.78|237.48|239.87|237.57|239.87|237.57|239.78|237.48|3
1650828250000|2022-04-24 19:24:10|239.86|237.56|239.84|237.54|239.86|237.56|239.84|237.54|2
1650828260000|2022-04-24 19:24:20|239.85|237.55|239.87|237.57|239.87|237.57|239.85|237.55|5
1650828270000|2022-04-24 19:24:30|239.86|237.56|239.78|237.48|239.86|237.56|239.78|237.48|10
1650828280000|2022-04-24 19:24:40|239.79|237.49|239.8|237.5|239.8|237.5|239.79|237.49|2
1650828300000|2022-04-24 19:25:00|239.81|237.51|239.81|237.51|239.81|237.51|239.81|237.51|1
1650828310000|2022-04-24 19:25:10|239.82|237.52|239.72|237.42|239.82|237.52|239.72|237.42|3
1650828320000|2022-04-24 19:25:20|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650828330000|2022-04-24 19:25:30|239.7|237.4|239.7|237.4|239.7|237.4|239.7|237.4|1
1650828360000|2022-04-24 19:26:00|239.72|237.42|239.72|237.42|239.73|237.43|239.71|237.41|10
1650828370000|2022-04-24 19:26:10|239.71|237.41|239.72|237.42|239.73|237.43|239.71|237.41|8
1650828380000|2022-04-24 19:26:20|239.71|237.41|239.72|237.42|239.72|237.42|239.71|237.41|2
1650828390000|2022-04-24 19:26:30|239.73|237.43|239.72|237.42|239.73|237.43|239.72|237.42|6
1650828400000|2022-04-24 19:26:40|239.73|237.43|239.64|237.34|239.73|237.43|239.63|237.33|8
1650828410000|2022-04-24 19:26:50|239.63|237.33|239.63|237.33|239.64|237.34|239.62|237.32|5
1650828420000|2022-04-24 19:27:00|239.62|237.32|239.61|237.31|239.62|237.32|239.61|237.31|2
1650828430000|2022-04-24 19:27:10|239.62|237.32|239.62|237.32|239.62|237.32|239.62|237.32|1
1650828440000|2022-04-24 19:27:20|239.63|237.33|239.69|237.39|239.69|237.39|239.63|237.33|2
1650828450000|2022-04-24 19:27:30|239.7|237.4|239.7|237.4|239.71|237.41|239.69|237.39|8
1650828480000|2022-04-24 19:28:00|239.71|237.41|239.7|237.4|239.71|237.41|239.7|237.4|2
1650828490000|2022-04-24 19:28:10|239.69|237.39|239.76|237.46|239.76|237.46|239.69|237.39|7
1650828500000|2022-04-24 19:28:20|239.75|237.45|239.81|237.51|239.81|237.51|239.75|237.45|5
1650828510000|2022-04-24 19:28:30|239.84|237.54|239.87|237.57|239.88|237.58|239.84|237.54|4
1650828540000|2022-04-24 19:29:00|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1650828550000|2022-04-24 19:29:10|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1650828570000|2022-04-24 19:29:30|239.88|237.58|239.88|237.58|239.89|237.59|239.88|237.58|3
1650828590000|2022-04-24 19:29:50|239.89|237.59|239.88|237.58|239.89|237.59|239.88|237.58|2
1650828600000|2022-04-24 19:30:00|239.91|237.61|239.96|237.66|239.96|237.66|239.89|237.59|4
1650828610000|2022-04-24 19:30:10|239.95|237.65|239.95|237.65|239.95|237.65|239.95|237.65|1
1650828620000|2022-04-24 19:30:20|239.94|237.64|239.89|237.59|239.94|237.64|239.87|237.57|11
1650828630000|2022-04-24 19:30:30|239.88|237.58|239.87|237.57|239.89|237.59|239.86|237.56|4
1650828640000|2022-04-24 19:30:40|239.88|237.58|239.88|237.58|239.88|237.58|239.88|237.58|1
1650828660000|2022-04-24 19:31:00|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1650828700000|2022-04-24 19:31:40|239.89|237.59|239.89|237.59|239.89|237.59|239.89|237.59|1
1650828720000|2022-04-24 19:32:00|239.9|237.6|239.9|237.6|239.9|237.6|239.9|237.6|1
1650828740000|2022-04-24 19:32:20|239.89|237.59|239.89|237.59|239.89|237.59|239.89|237.59|1
1650828750000|2022-04-24 19:32:30|239.88|237.58|239.79|237.49|239.88|237.58|239.78|237.48|9
1650828760000|2022-04-24 19:32:40|239.72|237.42|239.69|237.39|239.72|237.42|239.69|237.39|6
1650828770000|2022-04-24 19:32:50|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650828780000|2022-04-24 19:33:00|239.69|237.39|239.72|237.42|239.72|237.42|239.69|237.39|3
1650828800000|2022-04-24 19:33:20|239.67|237.37|239.71|237.41|239.72|237.42|239.67|237.37|3
1650828830000|2022-04-24 19:33:50|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1650828850000|2022-04-24 19:34:10|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1650828860000|2022-04-24 19:34:20|239.71|237.41|239.7|237.4|239.71|237.41|239.59|237.29|12
1650828870000|2022-04-24 19:34:30|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650828880000|2022-04-24 19:34:40|239.72|237.42|239.72|237.42|239.72|237.42|239.72|237.42|1
1650828890000|2022-04-24 19:34:50|239.73|237.43|239.75|237.45|239.75|237.45|239.72|237.42|8
1650828900000|2022-04-24 19:35:00|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1650828920000|2022-04-24 19:35:20|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1650828930000|2022-04-24 19:35:30|239.78|237.48|239.79|237.49|239.79|237.49|239.78|237.48|2
1650828940000|2022-04-24 19:35:40|239.78|237.48|239.79|237.49|239.79|237.49|239.78|237.48|2
1650828950000|2022-04-24 19:35:50|239.78|237.48|239.72|237.42|239.78|237.48|239.72|237.42|4
1650828960000|2022-04-24 19:36:00|239.71|237.41|239.71|237.41|239.72|237.42|239.71|237.41|3
1650828970000|2022-04-24 19:36:10|239.7|237.4|239.72|237.42|239.72|237.42|239.7|237.4|3
1650829000000|2022-04-24 19:36:40|239.73|237.43|239.74|237.44|239.74|237.44|239.72|237.42|3
1650829010000|2022-04-24 19:36:50|239.76|237.46|239.74|237.44|239.76|237.46|239.74|237.44|2
1650829020000|2022-04-24 19:37:00|239.76|237.46|239.76|237.46|239.76|237.46|239.76|237.46|1
1650829030000|2022-04-24 19:37:10|239.77|237.47|239.77|237.47|239.78|237.48|239.77|237.47|7
1650829040000|2022-04-24 19:37:20|239.78|237.48|239.78|237.48|239.78|237.48|239.77|237.47|3
1650829050000|2022-04-24 19:37:30|239.8|237.5|239.8|237.5|239.8|237.5|239.8|237.5|1
1650829060000|2022-04-24 19:37:40|239.79|237.49|239.78|237.48|239.79|237.49|239.78|237.48|2
1650829080000|2022-04-24 19:38:00|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1650829130000|2022-04-24 19:38:50|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1650829140000|2022-04-24 19:39:00|239.77|237.47|239.78|237.48|239.79|237.49|239.75|237.45|5
1650829150000|2022-04-24 19:39:10|239.79|237.49|239.78|237.48|239.79|237.49|239.78|237.48|2
1650829170000|2022-04-24 19:39:30|239.79|237.49|239.79|237.49|239.79|237.49|239.79|237.49|1
1650829180000|2022-04-24 19:39:40|239.77|237.47|239.72|237.42|239.77|237.47|239.72|237.42|3
1650829190000|2022-04-24 19:39:50|239.73|237.43|239.7|237.4|239.73|237.43|239.7|237.4|4
1650829200000|2022-04-24 19:40:00|239.68|237.38|239.63|237.33|239.68|237.38|239.63|237.33|3
1650829210000|2022-04-24 19:40:10|239.62|237.32|239.63|237.33|239.63|237.33|239.62|237.32|2
1650829220000|2022-04-24 19:40:20|239.67|237.37|239.67|237.37|239.68|237.38|239.67|237.37|3
1650829230000|2022-04-24 19:40:30|239.68|237.38|239.68|237.38|239.68|237.38|239.68|237.38|1
1650829240000|2022-04-24 19:40:40|239.63|237.33|239.62|237.32|239.63|237.33|239.62|237.32|2
1650829250000|2022-04-24 19:40:50|239.61|237.31|239.6|237.3|239.61|237.31|239.59|237.29|3
1650829260000|2022-04-24 19:41:00|239.61|237.31|239.53|237.23|239.61|237.31|239.52|237.22|7
1650829270000|2022-04-24 19:41:10|239.52|237.22|239.55|237.25|239.55|237.25|239.47|237.17|7
1650829280000|2022-04-24 19:41:20|239.56|237.26|239.55|237.25|239.56|237.26|239.55|237.25|4
1650829300000|2022-04-24 19:41:40|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1650829310000|2022-04-24 19:41:50|239.57|237.27|239.66|237.36|239.67|237.37|239.57|237.27|7
1650829320000|2022-04-24 19:42:00|239.68|237.38|239.67|237.37|239.72|237.42|239.67|237.37|4
1650829330000|2022-04-24 19:42:10|239.66|237.36|239.67|237.37|239.67|237.37|239.66|237.36|2
1650829340000|2022-04-24 19:42:20|239.68|237.38|239.66|237.36|239.68|237.38|239.66|237.36|3
1650829350000|2022-04-24 19:42:30|239.67|237.37|239.67|237.37|239.67|237.37|239.67|237.37|1
1650829360000|2022-04-24 19:42:40|239.66|237.36|239.66|237.36|239.66|237.36|239.66|237.36|1
1650829370000|2022-04-24 19:42:50|239.67|237.37|239.77|237.47|239.77|237.47|239.66|237.36|12
1650829380000|2022-04-24 19:43:00|239.78|237.48|239.77|237.47|239.78|237.48|239.77|237.47|2
1650829400000|2022-04-24 19:43:20|239.76|237.46|239.77|237.47|239.77|237.47|239.76|237.46|2
1650829450000|2022-04-24 19:44:10|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1650829470000|2022-04-24 19:44:30|239.77|237.47|239.72|237.42|239.77|237.47|239.72|237.42|2
1650829480000|2022-04-24 19:44:40|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650829500000|2022-04-24 19:45:00|239.72|237.42|239.77|237.47|239.78|237.48|239.72|237.42|12
1650829510000|2022-04-24 19:45:10|239.78|237.48|239.77|237.47|239.78|237.48|239.77|237.47|2
1650829540000|2022-04-24 19:45:40|239.78|237.48|239.73|237.43|239.78|237.48|239.73|237.43|3
1650829550000|2022-04-24 19:45:50|239.74|237.44|239.71|237.41|239.74|237.44|239.71|237.41|4
1650829560000|2022-04-24 19:46:00|239.66|237.36|239.56|237.26|239.66|237.36|239.56|237.26|10
1650829570000|2022-04-24 19:46:10|239.53|237.23|239.47|237.17|239.53|237.23|239.46|237.16|5
1650829590000|2022-04-24 19:46:30|239.48|237.18|239.51|237.21|239.51|237.21|239.48|237.18|3
1650829600000|2022-04-24 19:46:40|239.53|237.23|239.49|237.19|239.54|237.24|239.49|237.19|9
1650829610000|2022-04-24 19:46:50|239.48|237.18|239.47|237.17|239.49|237.19|239.47|237.17|6
1650829620000|2022-04-24 19:47:00|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650829660000|2022-04-24 19:47:40|239.47|237.17|239.47|237.17|239.5|237.2|239.47|237.17|5
1650829670000|2022-04-24 19:47:50|239.46|237.16|239.41|237.11|239.46|237.16|239.4|237.1|12
1650829680000|2022-04-24 19:48:00|239.4|237.1|239.4|237.1|239.42|237.12|239.4|237.1|12
1650829690000|2022-04-24 19:48:10|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1650829700000|2022-04-24 19:48:20|239.41|237.11|239.45|237.15|239.47|237.17|239.4|237.1|12
1650829710000|2022-04-24 19:48:30|239.44|237.14|239.42|237.12|239.45|237.15|239.42|237.12|5
1650829730000|2022-04-24 19:48:50|239.43|237.13|239.41|237.11|239.43|237.13|239.41|237.11|3
1650829740000|2022-04-24 19:49:00|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650829750000|2022-04-24 19:49:10|239.41|237.11|239.41|237.11|239.41|237.11|239.41|237.11|1
1650829760000|2022-04-24 19:49:20|239.43|237.13|239.41|237.11|239.43|237.13|239.41|237.11|2
1650829770000|2022-04-24 19:49:30|239.43|237.13|239.49|237.19|239.49|237.19|239.43|237.13|4
1650829780000|2022-04-24 19:49:40|239.48|237.18|239.47|237.17|239.48|237.18|239.47|237.17|2
1650829790000|2022-04-24 19:49:50|239.48|237.18|239.48|237.18|239.48|237.18|239.48|237.18|1
1650829800000|2022-04-24 19:50:00|239.49|237.19|239.5|237.2|239.54|237.24|239.49|237.19|7
1650829810000|2022-04-24 19:50:10|239.49|237.19|239.44|237.14|239.49|237.19|239.44|237.14|6
1650829830000|2022-04-24 19:50:30|239.42|237.12|239.42|237.12|239.44|237.14|239.42|237.12|4
1650829840000|2022-04-24 19:50:40|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650829870000|2022-04-24 19:51:10|239.41|237.11|239.3|237|239.41|237.11|239.3|237|4
1650829880000|2022-04-24 19:51:20|239.31|237.01|239.28|236.98|239.31|237.01|239.28|236.98|3
1650829890000|2022-04-24 19:51:30|239.27|236.97|239.24|236.94|239.27|236.97|239.24|236.94|3
1650829910000|2022-04-24 19:51:50|239.23|236.93|239.23|236.93|239.23|236.93|239.23|236.93|1
1650829920000|2022-04-24 19:52:00|239.25|236.95|239.3|237|239.31|237.01|239.25|236.95|7
1650829930000|2022-04-24 19:52:10|239.31|237.01|239.25|236.95|239.31|237.01|239.25|236.95|8
1650829940000|2022-04-24 19:52:20|239.14|236.84|239.07|236.77|239.15|236.85|239.07|236.77|5
1650829950000|2022-04-24 19:52:30|239.15|236.85|239.25|236.95|239.25|236.95|239.15|236.85|3
1650829960000|2022-04-24 19:52:40|239.24|236.94|239.07|236.77|239.25|236.95|239.07|236.77|6
1650829970000|2022-04-24 19:52:50|239.15|236.85|239.26|236.96|239.26|236.96|239.15|236.85|8
1650829980000|2022-04-24 19:53:00|239.25|236.95|239.25|236.95|239.25|236.95|239.25|236.95|1
1650829990000|2022-04-24 19:53:10|239.24|236.94|239.24|236.94|239.25|236.95|239.24|236.94|3
1650830000000|2022-04-24 19:53:20|239.23|236.93|239.23|236.93|239.23|236.93|239.23|236.93|1
1650830010000|2022-04-24 19:53:30|239.22|236.92|239.22|236.92|239.22|236.92|239.22|236.92|1
1650830020000|2022-04-24 19:53:40|239.23|236.93|239.23|236.93|239.23|236.93|239.23|236.93|1
1650830030000|2022-04-24 19:53:50|239.24|236.94|239.27|236.97|239.27|236.97|239.24|236.94|3
1650830040000|2022-04-24 19:54:00|239.26|236.96|239.32|237.02|239.32|237.02|239.26|236.96|3
1650830050000|2022-04-24 19:54:10|239.31|237.01|239.38|237.08|239.38|237.08|239.31|237.01|3
1650830060000|2022-04-24 19:54:20|239.39|237.09|239.39|237.09|239.39|237.09|239.39|237.09|1
1650830080000|2022-04-24 19:54:40|239.38|237.08|239.38|237.08|239.38|237.08|239.38|237.08|1
1650830090000|2022-04-24 19:54:50|239.37|237.07|239.32|237.02|239.37|237.07|239.32|237.02|4
1650830100000|2022-04-24 19:55:00|239.33|237.03|239.32|237.02|239.37|237.07|239.32|237.02|5
1650830110000|2022-04-24 19:55:10|239.33|237.03|239.37|237.07|239.37|237.07|239.33|237.03|2
1650830140000|2022-04-24 19:55:40|239.36|237.06|239.37|237.07|239.37|237.07|239.36|237.06|2
1650830150000|2022-04-24 19:55:50|239.38|237.08|239.39|237.09|239.39|237.09|239.38|237.08|2
1650830160000|2022-04-24 19:56:00|239.4|237.1|239.39|237.09|239.4|237.1|239.39|237.09|2
1650830180000|2022-04-24 19:56:20|239.38|237.08|239.38|237.08|239.38|237.08|239.38|237.08|1
1650830190000|2022-04-24 19:56:30|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650830220000|2022-04-24 19:57:00|239.38|237.08|239.38|237.08|239.38|237.08|239.38|237.08|1
1650830260000|2022-04-24 19:57:40|239.37|237.07|239.36|237.06|239.37|237.07|239.36|237.06|4
1650830280000|2022-04-24 19:58:00|239.35|237.05|239.33|237.03|239.35|237.05|239.32|237.02|3
1650830310000|2022-04-24 19:58:30|239.34|237.04|239.33|237.03|239.34|237.04|239.33|237.03|2
1650830340000|2022-04-24 19:59:00|239.32|237.02|239.32|237.02|239.32|237.02|239.32|237.02|1
1650830370000|2022-04-24 19:59:30|239.37|237.07|239.38|237.08|239.38|237.08|239.36|237.06|4
1650830380000|2022-04-24 19:59:40|239.39|237.09|239.47|237.17|239.47|237.17|239.39|237.09|5
1650830390000|2022-04-24 19:59:50|239.44|237.14|239.47|237.17|239.47|237.17|239.44|237.14|4
1650830400000|2022-04-24 20:00:00|239.48|237.18|239.52|237.22|239.52|237.22|239.48|237.18|5
1650830410000|2022-04-24 20:00:10|239.53|237.23|239.64|237.34|239.64|237.34|239.52|237.22|3
1650830420000|2022-04-24 20:00:20|239.67|237.37|239.68|237.38|239.68|237.38|239.67|237.37|2
1650830440000|2022-04-24 20:00:40|239.63|237.33|239.59|237.29|239.64|237.34|239.59|237.29|8
1650830450000|2022-04-24 20:00:50|239.58|237.28|239.59|237.29|239.59|237.29|239.58|237.28|2
1650830460000|2022-04-24 20:01:00|239.58|237.28|239.54|237.24|239.58|237.28|239.54|237.24|2
1650830480000|2022-04-24 20:01:20|239.55|237.25|239.52|237.22|239.55|237.25|239.52|237.22|3
1650830490000|2022-04-24 20:01:30|239.54|237.24|239.44|237.14|239.54|237.24|239.44|237.14|8
1650830510000|2022-04-24 20:01:50|239.41|237.11|239.44|237.14|239.44|237.14|239.41|237.11|2
1650830520000|2022-04-24 20:02:00|239.43|237.13|239.43|237.13|239.44|237.14|239.43|237.13|11
1650830530000|2022-04-24 20:02:10|239.44|237.14|239.52|237.22|239.53|237.23|239.43|237.13|5
1650830540000|2022-04-24 20:02:20|239.53|237.23|239.53|237.23|239.54|237.24|239.53|237.23|3
1650830550000|2022-04-24 20:02:30|239.56|237.26|239.55|237.25|239.56|237.26|239.54|237.24|3
1650830570000|2022-04-24 20:02:50|239.54|237.24|239.53|237.23|239.54|237.24|239.53|237.23|2
1650830580000|2022-04-24 20:03:00|239.54|237.24|239.47|237.17|239.54|237.24|239.47|237.17|7
1650830590000|2022-04-24 20:03:10|239.46|237.16|239.45|237.15|239.46|237.16|239.45|237.15|4
1650830600000|2022-04-24 20:03:20|239.46|237.16|239.45|237.15|239.46|237.16|239.45|237.15|8
1650830610000|2022-04-24 20:03:30|239.48|237.18|239.5|237.2|239.5|237.2|239.48|237.18|9
1650830620000|2022-04-24 20:03:40|239.49|237.19|239.49|237.19|239.49|237.19|239.49|237.19|1
1650830650000|2022-04-24 20:04:10|239.54|237.24|239.55|237.25|239.55|237.25|239.54|237.24|2
1650830680000|2022-04-24 20:04:40|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1650830690000|2022-04-24 20:04:50|239.57|237.27|239.57|237.27|239.57|237.27|239.57|237.27|1
1650830700000|2022-04-24 20:05:00|239.59|237.29|239.65|237.35|239.65|237.35|239.59|237.29|4
1650830710000|2022-04-24 20:05:10|239.64|237.34|239.43|237.13|239.64|237.34|239.43|237.13|18
1650830720000|2022-04-24 20:05:20|239.44|237.14|239.44|237.14|239.44|237.14|239.43|237.13|3
1650830740000|2022-04-24 20:05:40|239.43|237.13|239.34|237.04|239.43|237.13|239.34|237.04|8
1650830750000|2022-04-24 20:05:50|239.35|237.05|239.54|237.24|239.55|237.25|239.35|237.05|22
1650830760000|2022-04-24 20:06:00|239.55|237.25|239.54|237.24|239.57|237.27|239.54|237.24|7
1650830770000|2022-04-24 20:06:10|239.53|237.23|239.46|237.16|239.53|237.23|239.45|237.15|6
1650830780000|2022-04-24 20:06:20|239.5|237.2|239.47|237.17|239.5|237.2|239.46|237.16|5
1650830810000|2022-04-24 20:06:50|239.46|237.16|239.37|237.07|239.46|237.16|239.37|237.07|7
1650830840000|2022-04-24 20:07:20|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650830850000|2022-04-24 20:07:30|239.34|237.04|239.34|237.04|239.34|237.04|239.34|237.04|1
1650830860000|2022-04-24 20:07:40|239.31|237.01|239.3|237|239.31|237.01|239.3|237|2
1650830870000|2022-04-24 20:07:50|239.29|236.99|239.29|236.99|239.29|236.99|239.29|236.99|1
1650830880000|2022-04-24 20:08:00|239.28|236.98|239.28|236.98|239.28|236.98|239.28|236.98|1
1650830900000|2022-04-24 20:08:20|239.24|236.94|239.23|236.93|239.24|236.94|239.23|236.93|2
1650830920000|2022-04-24 20:08:40|239.22|236.92|239.01|236.71|239.22|236.92|239|236.7|9
1650830930000|2022-04-24 20:08:50|239.05|236.75|239.03|236.73|239.05|236.75|239|236.7|5
1650830940000|2022-04-24 20:09:00|239.04|236.74|239.28|236.98|239.28|236.98|239|236.7|10
1650830950000|2022-04-24 20:09:10|239.27|236.97|239.05|236.75|239.27|236.97|239.05|236.75|3
1650830960000|2022-04-24 20:09:20|239.04|236.74|239.01|236.71|239.05|236.75|239.01|236.71|4
1650830970000|2022-04-24 20:09:30|239|236.7|239|236.7|239|236.7|239|236.7|1
1650830980000|2022-04-24 20:09:40|239.01|236.71|239.04|236.74|239.04|236.74|238.99|236.69|6
1650830990000|2022-04-24 20:09:50|239.03|236.73|239|236.7|239.04|236.74|239|236.7|6
1650831000000|2022-04-24 20:10:00|239.01|236.71|238.98|236.68|239.01|236.71|238.98|236.68|4
1650831010000|2022-04-24 20:10:10|239.05|236.75|239.16|236.86|239.16|236.86|239.05|236.75|8
1650831020000|2022-04-24 20:10:20|239.17|236.87|239.07|236.77|239.17|236.87|239.07|236.77|4
1650831040000|2022-04-24 20:10:40|239.05|236.75|239.07|236.77|239.07|236.77|239.05|236.75|2
1650831050000|2022-04-24 20:10:50|239.08|236.78|239.07|236.77|239.08|236.78|239.07|236.77|4
1650831070000|2022-04-24 20:11:10|239.08|236.78|239.29|236.99|239.3|237|239.08|236.78|7
1650831080000|2022-04-24 20:11:20|239.3|237|239.31|237.01|239.31|237.01|239.3|237|2
1650831120000|2022-04-24 20:12:00|239.32|237.02|239.32|237.02|239.32|237.02|239.32|237.02|1
1650831130000|2022-04-24 20:12:10|239.31|237.01|239.31|237.01|239.32|237.02|239.31|237.01|3
1650831140000|2022-04-24 20:12:20|239.3|237|239.24|236.94|239.3|237|239.24|236.94|8
1650831150000|2022-04-24 20:12:30|239.23|236.93|238.98|236.68|239.23|236.93|238.98|236.68|9
1650831160000|2022-04-24 20:12:40|238.97|236.67|238.96|236.66|238.97|236.67|238.96|236.66|2
1650831170000|2022-04-24 20:12:50|238.93|236.63|238.89|236.59|238.93|236.63|238.89|236.59|2
1650831180000|2022-04-24 20:13:00|238.85|236.55|238.63|236.33|238.85|236.55|238.63|236.33|23
1650831190000|2022-04-24 20:13:10|238.61|236.31|238.52|236.22|238.61|236.31|238.45|236.15|16
1650831200000|2022-04-24 20:13:20|238.51|236.21|238.59|236.29|238.63|236.33|238.49|236.19|12
1650831220000|2022-04-24 20:13:40|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650831230000|2022-04-24 20:13:50|238.6|236.3|238.68|236.38|238.68|236.38|238.6|236.3|8
1650831240000|2022-04-24 20:14:00|238.69|236.39|238.72|236.42|238.77|236.47|238.69|236.39|10
1650831250000|2022-04-24 20:14:10|238.71|236.41|238.73|236.43|238.73|236.43|238.71|236.41|7
1650831260000|2022-04-24 20:14:20|238.72|236.42|238.66|236.36|238.72|236.42|238.65|236.35|6
1650831280000|2022-04-24 20:14:40|238.64|236.34|238.53|236.23|238.64|236.34|238.53|236.23|9
1650831290000|2022-04-24 20:14:50|238.54|236.24|238.52|236.22|238.54|236.24|238.52|236.22|2
1650831300000|2022-04-24 20:15:00|238.51|236.21|238.71|236.41|238.71|236.41|238.51|236.21|8
1650831310000|2022-04-24 20:15:10|238.7|236.4|238.71|236.41|238.71|236.41|238.67|236.37|6
1650831330000|2022-04-24 20:15:30|238.68|236.38|238.71|236.41|238.71|236.41|238.68|236.38|3
1650831340000|2022-04-24 20:15:40|238.72|236.42|238.73|236.43|238.73|236.43|238.72|236.42|2
1650831350000|2022-04-24 20:15:50|238.7|236.4|238.69|236.39|238.7|236.4|238.67|236.37|4
1650831360000|2022-04-24 20:16:00|238.7|236.4|238.69|236.39|238.7|236.4|238.69|236.39|2
1650831370000|2022-04-24 20:16:10|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650831380000|2022-04-24 20:16:20|238.66|236.36|238.67|236.37|238.67|236.37|238.66|236.36|2
1650831390000|2022-04-24 20:16:30|238.68|236.38|238.7|236.4|238.7|236.4|238.68|236.38|2
1650831400000|2022-04-24 20:16:40|238.68|236.38|238.68|236.38|238.7|236.4|238.68|236.38|5
1650831410000|2022-04-24 20:16:50|238.67|236.37|238.62|236.32|238.68|236.38|238.61|236.31|6
1650831420000|2022-04-24 20:17:00|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650831430000|2022-04-24 20:17:10|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|4
1650831440000|2022-04-24 20:17:20|238.6|236.3|238.6|236.3|238.6|236.3|238.59|236.29|5
1650831460000|2022-04-24 20:17:40|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650831480000|2022-04-24 20:18:00|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|3
1650831490000|2022-04-24 20:18:10|238.52|236.22|238.52|236.22|238.53|236.23|238.52|236.22|3
1650831510000|2022-04-24 20:18:30|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650831520000|2022-04-24 20:18:40|238.5|236.2|238.38|236.08|238.5|236.2|238.35|236.05|12
1650831530000|2022-04-24 20:18:50|238.39|236.09|238.5|236.2|238.5|236.2|238.39|236.09|12
1650831540000|2022-04-24 20:19:00|238.49|236.19|238.44|236.14|238.51|236.21|238.44|236.14|10
1650831550000|2022-04-24 20:19:10|238.43|236.13|238.49|236.19|238.49|236.19|238.38|236.08|8
1650831560000|2022-04-24 20:19:20|238.51|236.21|238.5|236.2|238.51|236.21|238.5|236.2|6
1650831570000|2022-04-24 20:19:30|238.51|236.21|238.59|236.29|238.59|236.29|238.51|236.21|5
1650831580000|2022-04-24 20:19:40|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650831590000|2022-04-24 20:19:50|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650831600000|2022-04-24 20:20:00|238.59|236.29|238.58|236.28|238.59|236.29|238.58|236.28|4
1650831610000|2022-04-24 20:20:10|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650831620000|2022-04-24 20:20:20|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650831630000|2022-04-24 20:20:30|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650831640000|2022-04-24 20:20:40|238.58|236.28|238.58|236.28|238.58|236.28|238.58|236.28|1
1650831650000|2022-04-24 20:20:50|238.59|236.29|238.53|236.23|238.59|236.29|238.52|236.22|6
1650831660000|2022-04-24 20:21:00|238.52|236.22|238.48|236.18|238.52|236.22|238.48|236.18|6
1650831670000|2022-04-24 20:21:10|238.45|236.15|238.45|236.15|238.46|236.16|238.45|236.15|7
1650831680000|2022-04-24 20:21:20|238.46|236.16|238.41|236.11|238.46|236.16|238.4|236.1|9
1650831690000|2022-04-24 20:21:30|238.4|236.1|238.4|236.1|238.41|236.11|238.4|236.1|3
1650831700000|2022-04-24 20:21:40|238.41|236.11|238.42|236.12|238.42|236.12|238.41|236.11|4
1650831710000|2022-04-24 20:21:50|238.41|236.11|238.38|236.08|238.41|236.11|238.38|236.08|9
1650831720000|2022-04-24 20:22:00|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1650831730000|2022-04-24 20:22:10|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1650831740000|2022-04-24 20:22:20|238.4|236.1|238.51|236.21|238.52|236.22|238.4|236.1|8
1650831750000|2022-04-24 20:22:30|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|2
1650831760000|2022-04-24 20:22:40|238.53|236.23|238.63|236.33|238.64|236.34|238.53|236.23|8
1650831770000|2022-04-24 20:22:50|238.62|236.32|238.62|236.32|238.63|236.33|238.62|236.32|3
1650831780000|2022-04-24 20:23:00|238.61|236.31|238.67|236.37|238.67|236.37|238.61|236.31|3
1650831790000|2022-04-24 20:23:10|238.69|236.39|238.72|236.42|238.78|236.48|238.69|236.39|11
1650831800000|2022-04-24 20:23:20|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650831810000|2022-04-24 20:23:30|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|2
1650831820000|2022-04-24 20:23:40|238.67|236.37|238.65|236.35|238.67|236.37|238.65|236.35|3
1650831830000|2022-04-24 20:23:50|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650831840000|2022-04-24 20:24:00|238.59|236.29|238.54|236.24|238.59|236.29|238.54|236.24|4
1650831850000|2022-04-24 20:24:10|238.53|236.23|238.5|236.2|238.53|236.23|238.5|236.2|4
1650831870000|2022-04-24 20:24:30|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650831880000|2022-04-24 20:24:40|238.45|236.15|238.5|236.2|238.5|236.2|238.45|236.15|5
1650831890000|2022-04-24 20:24:50|238.51|236.21|238.47|236.17|238.52|236.22|238.47|236.17|8
1650831900000|2022-04-24 20:25:00|238.5|236.2|238.52|236.22|238.52|236.22|238.5|236.2|4
1650831910000|2022-04-24 20:25:10|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650831920000|2022-04-24 20:25:20|238.52|236.22|238.6|236.3|238.61|236.31|238.52|236.22|11
1650831930000|2022-04-24 20:25:30|238.61|236.31|238.62|236.32|238.62|236.32|238.6|236.3|4
1650831940000|2022-04-24 20:25:40|238.63|236.33|238.62|236.32|238.63|236.33|238.62|236.32|2
1650831950000|2022-04-24 20:25:50|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650831960000|2022-04-24 20:26:00|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650831970000|2022-04-24 20:26:10|238.61|236.31|238.62|236.32|238.62|236.32|238.61|236.31|2
1650831990000|2022-04-24 20:26:30|238.65|236.35|238.61|236.31|238.65|236.35|238.61|236.31|3
1650832000000|2022-04-24 20:26:40|238.62|236.32|238.61|236.31|238.62|236.32|238.6|236.3|6
1650832020000|2022-04-24 20:27:00|238.62|236.32|238.62|236.32|238.62|236.32|238.61|236.31|3
1650832030000|2022-04-24 20:27:10|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650832040000|2022-04-24 20:27:20|238.66|236.36|238.7|236.4|238.7|236.4|238.65|236.35|8
1650832050000|2022-04-24 20:27:30|238.72|236.42|238.78|236.48|238.78|236.48|238.72|236.42|4
1650832060000|2022-04-24 20:27:40|238.79|236.49|238.79|236.49|238.79|236.49|238.79|236.49|1
1650832070000|2022-04-24 20:27:50|238.78|236.48|238.77|236.47|238.78|236.48|238.77|236.47|2
1650832080000|2022-04-24 20:28:00|238.78|236.48|238.67|236.37|238.78|236.48|238.67|236.37|7
1650832090000|2022-04-24 20:28:10|238.68|236.38|238.7|236.4|238.71|236.41|238.68|236.38|3
1650832100000|2022-04-24 20:28:20|238.71|236.41|238.71|236.41|238.71|236.41|238.71|236.41|1
1650832110000|2022-04-24 20:28:30|238.7|236.4|238.69|236.39|238.7|236.4|238.69|236.39|2
1650832120000|2022-04-24 20:28:40|238.68|236.38|238.57|236.27|238.68|236.38|238.52|236.22|14
1650832130000|2022-04-24 20:28:50|238.58|236.28|238.73|236.43|238.73|236.43|238.58|236.28|14
1650832140000|2022-04-24 20:29:00|238.74|236.44|238.76|236.46|238.76|236.46|238.74|236.44|3
1650832150000|2022-04-24 20:29:10|238.75|236.45|238.73|236.43|238.75|236.45|238.73|236.43|3
1650832160000|2022-04-24 20:29:20|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|3
1650832170000|2022-04-24 20:29:30|238.71|236.41|238.67|236.37|238.73|236.43|238.67|236.37|6
1650832180000|2022-04-24 20:29:40|238.68|236.38|238.67|236.37|238.68|236.38|238.67|236.37|2
1650832190000|2022-04-24 20:29:50|238.66|236.36|238.61|236.31|238.66|236.36|238.61|236.31|5
1650832200000|2022-04-24 20:30:00|238.6|236.3|238.66|236.36|238.66|236.36|238.59|236.29|8
1650832210000|2022-04-24 20:30:10|238.65|236.35|238.61|236.31|238.66|236.36|238.6|236.3|9
1650832220000|2022-04-24 20:30:20|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650832230000|2022-04-24 20:30:30|238.59|236.29|238.59|236.29|238.59|236.29|238.59|236.29|1
1650832250000|2022-04-24 20:30:50|238.58|236.28|238.66|236.36|238.67|236.37|238.58|236.28|7
1650832270000|2022-04-24 20:31:10|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650832290000|2022-04-24 20:31:30|238.66|236.36|238.6|236.3|238.66|236.36|238.6|236.3|2
1650832300000|2022-04-24 20:31:40|238.59|236.29|238.65|236.35|238.65|236.35|238.59|236.29|4
1650832310000|2022-04-24 20:31:50|238.66|236.36|238.58|236.28|238.66|236.36|238.58|236.28|5
1650832320000|2022-04-24 20:32:00|238.59|236.29|238.58|236.28|238.59|236.29|238.58|236.28|2
1650832330000|2022-04-24 20:32:10|238.59|236.29|238.63|236.33|238.63|236.33|238.59|236.29|2
1650832350000|2022-04-24 20:32:30|238.64|236.34|238.66|236.36|238.66|236.36|238.64|236.34|3
1650832360000|2022-04-24 20:32:40|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650832410000|2022-04-24 20:33:30|238.66|236.36|238.58|236.28|238.66|236.36|238.58|236.28|5
1650832420000|2022-04-24 20:33:40|238.59|236.29|238.59|236.29|238.6|236.3|238.59|236.29|3
1650832430000|2022-04-24 20:33:50|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650832440000|2022-04-24 20:34:00|238.61|236.31|238.65|236.35|238.65|236.35|238.59|236.29|4
1650832460000|2022-04-24 20:34:20|238.66|236.36|238.66|236.36|238.66|236.36|238.59|236.29|10
1650832470000|2022-04-24 20:34:30|238.67|236.37|238.74|236.44|238.75|236.45|238.67|236.37|8
1650832490000|2022-04-24 20:34:50|238.78|236.48|238.7|236.4|238.78|236.48|238.69|236.39|8
1650832500000|2022-04-24 20:35:00|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650832510000|2022-04-24 20:35:10|238.67|236.37|238.67|236.37|238.67|236.37|238.66|236.36|3
1650832520000|2022-04-24 20:35:20|238.68|236.38|238.67|236.37|238.68|236.38|238.67|236.37|2
1650832530000|2022-04-24 20:35:30|238.68|236.38|238.67|236.37|238.68|236.38|238.67|236.37|2
1650832550000|2022-04-24 20:35:50|238.68|236.38|238.67|236.37|238.68|236.38|238.67|236.37|2
1650832560000|2022-04-24 20:36:00|238.69|236.39|238.8|236.5|238.8|236.5|238.69|236.39|5
1650832570000|2022-04-24 20:36:10|238.81|236.51|238.82|236.52|238.82|236.52|238.8|236.5|4
1650832580000|2022-04-24 20:36:20|238.81|236.51|238.82|236.52|238.82|236.52|238.81|236.51|2
1650832590000|2022-04-24 20:36:30|238.78|236.48|238.72|236.42|238.82|236.52|238.72|236.42|8
1650832600000|2022-04-24 20:36:40|238.71|236.41|238.68|236.38|238.71|236.41|238.68|236.38|4
1650832620000|2022-04-24 20:37:00|238.67|236.37|238.67|236.37|238.68|236.38|238.67|236.37|3
1650832630000|2022-04-24 20:37:10|238.65|236.35|238.68|236.38|238.68|236.38|238.65|236.35|3
1650832640000|2022-04-24 20:37:20|238.67|236.37|238.62|236.32|238.67|236.37|238.62|236.32|2
1650832680000|2022-04-24 20:38:00|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650832710000|2022-04-24 20:38:30|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650832720000|2022-04-24 20:38:40|238.61|236.31|238.53|236.23|238.61|236.31|238.53|236.23|6
1650832730000|2022-04-24 20:38:50|238.54|236.24|238.49|236.19|238.54|236.24|238.49|236.19|3
1650832740000|2022-04-24 20:39:00|238.48|236.18|238.45|236.15|238.49|236.19|238.45|236.15|3
1650832750000|2022-04-24 20:39:10|238.44|236.14|238.42|236.12|238.45|236.15|238.41|236.11|6
1650832780000|2022-04-24 20:39:40|238.43|236.13|238.43|236.13|238.43|236.13|238.42|236.12|3
1650832790000|2022-04-24 20:39:50|238.44|236.14|238.44|236.14|238.44|236.14|238.43|236.13|3
1650832800000|2022-04-24 20:40:00|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1650832810000|2022-04-24 20:40:10|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650832820000|2022-04-24 20:40:20|238.41|236.11|238.4|236.1|238.41|236.11|238.4|236.1|4
1650832830000|2022-04-24 20:40:30|238.41|236.11|238.48|236.18|238.48|236.18|238.41|236.11|3
1650832840000|2022-04-24 20:40:40|238.49|236.19|238.5|236.2|238.5|236.2|238.48|236.18|8
1650832860000|2022-04-24 20:41:00|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650832870000|2022-04-24 20:41:10|238.48|236.18|238.45|236.15|238.49|236.19|238.45|236.15|7
1650832890000|2022-04-24 20:41:30|238.44|236.14|238.45|236.15|238.45|236.15|238.44|236.14|2
1650832900000|2022-04-24 20:41:40|238.44|236.14|238.44|236.14|238.45|236.15|238.44|236.14|3
1650832910000|2022-04-24 20:41:50|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1650832920000|2022-04-24 20:42:00|238.44|236.14|238.43|236.13|238.44|236.14|238.43|236.13|2
1650832930000|2022-04-24 20:42:10|238.42|236.12|238.43|236.13|238.44|236.14|238.42|236.12|4
1650832950000|2022-04-24 20:42:30|238.44|236.14|238.45|236.15|238.45|236.15|238.44|236.14|2
1650832960000|2022-04-24 20:42:40|238.46|236.16|238.5|236.2|238.5|236.2|238.46|236.16|4
1650832990000|2022-04-24 20:43:10|238.48|236.18|238.46|236.16|238.49|236.19|238.46|236.16|8
1650833000000|2022-04-24 20:43:20|238.47|236.17|238.47|236.17|238.48|236.18|238.44|236.14|7
1650833010000|2022-04-24 20:43:30|238.49|236.19|238.42|236.12|238.49|236.19|238.42|236.12|4
1650833020000|2022-04-24 20:43:40|238.49|236.19|238.49|236.19|238.49|236.19|238.47|236.17|17
1650833030000|2022-04-24 20:43:50|238.47|236.17|238.47|236.17|238.49|236.19|238.47|236.17|17
1650833040000|2022-04-24 20:44:00|238.49|236.19|238.47|236.17|238.49|236.19|238.47|236.17|7
1650833050000|2022-04-24 20:44:10|238.48|236.18|238.51|236.21|238.51|236.21|238.48|236.18|3
1650833070000|2022-04-24 20:44:30|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1650833080000|2022-04-24 20:44:40|238.48|236.18|238.49|236.19|238.49|236.19|238.48|236.18|2
1650833090000|2022-04-24 20:44:50|238.5|236.2|238.52|236.22|238.52|236.22|238.5|236.2|3
1650833100000|2022-04-24 20:45:00|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|3
1650833110000|2022-04-24 20:45:10|238.5|236.2|238.44|236.14|238.5|236.2|238.44|236.14|3
1650833120000|2022-04-24 20:45:20|238.43|236.13|238.32|236.02|238.43|236.13|238.32|236.02|7
1650833130000|2022-04-24 20:45:30|238.33|236.03|238.35|236.05|238.4|236.1|238.33|236.03|15
1650833140000|2022-04-24 20:45:40|238.36|236.06|238.31|236.01|238.36|236.06|238.3|236|4
1650833150000|2022-04-24 20:45:50|238.29|235.99|238.35|236.05|238.35|236.05|238.29|235.99|10
1650833160000|2022-04-24 20:46:00|238.34|236.04|238.34|236.04|238.34|236.04|238.34|236.04|1
1650833170000|2022-04-24 20:46:10|238.35|236.05|238.34|236.04|238.35|236.05|238.34|236.04|2
1650833180000|2022-04-24 20:46:20|238.35|236.05|238.34|236.04|238.35|236.05|238.34|236.04|2
1650833200000|2022-04-24 20:46:40|238.35|236.05|238.34|236.04|238.35|236.05|238.34|236.04|4
1650833210000|2022-04-24 20:46:50|238.35|236.05|238.37|236.07|238.37|236.07|238.35|236.05|5
1650833220000|2022-04-24 20:47:00|238.38|236.08|238.37|236.07|238.38|236.08|238.36|236.06|3
1650833230000|2022-04-24 20:47:10|238.36|236.06|238.37|236.07|238.37|236.07|238.36|236.06|2
1650833250000|2022-04-24 20:47:30|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1650833270000|2022-04-24 20:47:50|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|2
1650833280000|2022-04-24 20:48:00|238.37|236.07|238.42|236.12|238.42|236.12|238.37|236.07|3
1650833290000|2022-04-24 20:48:10|238.41|236.11|238.41|236.11|238.41|236.11|238.4|236.1|3
1650833300000|2022-04-24 20:48:20|238.39|236.09|238.38|236.08|238.4|236.1|238.35|236.05|5
1650833310000|2022-04-24 20:48:30|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1650833320000|2022-04-24 20:48:40|238.38|236.08|238.38|236.08|238.38|236.08|238.38|236.08|1
1650833330000|2022-04-24 20:48:50|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|2
1650833350000|2022-04-24 20:49:10|238.37|236.07|238.4|236.1|238.41|236.11|238.37|236.07|4
1650833360000|2022-04-24 20:49:20|238.42|236.12|238.43|236.13|238.45|236.15|238.42|236.12|5
1650833370000|2022-04-24 20:49:30|238.44|236.14|238.46|236.16|238.46|236.16|238.44|236.14|3
1650833390000|2022-04-24 20:49:50|238.45|236.15|238.45|236.15|238.46|236.16|238.45|236.15|3
1650833400000|2022-04-24 20:50:00|238.47|236.17|238.53|236.23|238.53|236.23|238.47|236.17|8
1650833410000|2022-04-24 20:50:10|238.54|236.24|238.63|236.33|238.63|236.33|238.54|236.24|6
1650833420000|2022-04-24 20:50:20|238.57|236.27|238.56|236.26|238.57|236.27|238.56|236.26|2
1650833430000|2022-04-24 20:50:30|238.55|236.25|238.49|236.19|238.55|236.25|238.49|236.19|6
1650833440000|2022-04-24 20:50:40|238.47|236.17|238.41|236.11|238.47|236.17|238.41|236.11|6
1650833450000|2022-04-24 20:50:50|238.4|236.1|238.36|236.06|238.4|236.1|238.36|236.06|3
1650833460000|2022-04-24 20:51:00|238.37|236.07|238.36|236.06|238.37|236.07|238.36|236.06|2
1650833500000|2022-04-24 20:51:40|238.38|236.08|238.36|236.06|238.38|236.08|238.36|236.06|2
1650833520000|2022-04-24 20:52:00|238.4|236.1|238.27|235.97|238.4|236.1|238.27|235.97|8
1650833530000|2022-04-24 20:52:10|238.26|235.96|238.25|235.95|238.27|235.97|238.25|235.95|6
1650833550000|2022-04-24 20:52:30|238.24|235.94|238.26|235.96|238.26|235.96|238.24|235.94|3
1650833570000|2022-04-24 20:52:50|238.25|235.95|238.33|236.03|238.33|236.03|238.25|235.95|6
1650833580000|2022-04-24 20:53:00|238.32|236.02|238.34|236.04|238.34|236.04|238.32|236.02|2
1650833600000|2022-04-24 20:53:20|238.33|236.03|238.27|235.97|238.33|236.03|238.27|235.97|4
1650833610000|2022-04-24 20:53:30|238.26|235.96|238.19|235.89|238.26|235.96|238.19|235.89|4
1650833620000|2022-04-24 20:53:40|238.18|235.88|238.17|235.87|238.19|235.89|238.17|235.87|4
1650833630000|2022-04-24 20:53:50|238.16|235.86|238.16|235.86|238.16|235.86|238.16|235.86|1
1650833640000|2022-04-24 20:54:00|238.17|235.87|237.93|235.63|238.17|235.87|237.93|235.63|5
1650833650000|2022-04-24 20:54:10|237.94|235.64|237.98|235.68|237.98|235.68|237.93|235.63|11
1650833660000|2022-04-24 20:54:20|237.97|235.67|237.99|235.69|237.99|235.69|237.97|235.67|3
1650833680000|2022-04-24 20:54:40|238|235.7|237.92|235.62|238|235.7|237.92|235.62|3
1650833690000|2022-04-24 20:54:50|237.94|235.64|237.9|235.6|237.94|235.64|237.9|235.6|2
1650833700000|2022-04-24 20:55:00|237.88|235.58|237.98|235.68|238.03|235.73|237.88|235.58|11
1650833730000|2022-04-24 20:55:30|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1650833740000|2022-04-24 20:55:40|237.97|235.67|237.96|235.66|237.97|235.67|237.96|235.66|2
1650833750000|2022-04-24 20:55:50|237.97|235.67|237.96|235.66|237.97|235.67|237.95|235.65|9
1650833760000|2022-04-24 20:56:00|237.94|235.64|237.94|235.64|237.94|235.64|237.94|235.64|1
1650833780000|2022-04-24 20:56:20|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1650833800000|2022-04-24 20:56:40|237.93|235.63|237.94|235.64|237.94|235.64|237.93|235.63|2
1650833810000|2022-04-24 20:56:50|237.93|235.63|238|235.7|238.02|235.72|237.93|235.63|8
1650833820000|2022-04-24 20:57:00|238.03|235.73|238.03|235.73|238.03|235.73|238.03|235.73|1
1650833830000|2022-04-24 20:57:10|238.19|235.89|238.03|235.73|238.19|235.89|238.02|235.72|5
1650833850000|2022-04-24 20:57:30|237.99|235.69|237.97|235.67|237.99|235.69|237.97|235.67|3
1650833880000|2022-04-24 20:58:00|237.95|235.65|237.95|235.65|237.95|235.65|237.95|235.65|1
1650833890000|2022-04-24 20:58:10|237.96|235.66|237.96|235.66|237.96|235.66|237.96|235.66|1
1650833900000|2022-04-24 20:58:20|237.95|235.65|238|235.7|238|235.7|237.95|235.65|2
1650833910000|2022-04-24 20:58:30|238.02|235.72|238.03|235.73|238.03|235.73|238|235.7|4
1650833920000|2022-04-24 20:58:40|237.98|235.68|237.97|235.67|237.98|235.68|237.97|235.67|2
1650833930000|2022-04-24 20:58:50|237.96|235.66|237.96|235.66|237.96|235.66|237.96|235.66|1
1650833950000|2022-04-24 20:59:10|237.95|235.65|237.95|235.65|237.95|235.65|237.95|235.65|1
1650833970000|2022-04-24 20:59:30|237.96|235.66|237.86|235.56|237.96|235.66|237.86|235.56|4
1650833980000|2022-04-24 20:59:40|237.87|235.57|237.96|235.66|237.96|235.66|237.86|235.56|14
1650833990000|2022-04-24 20:59:50|237.97|235.67|237.97|235.67|237.97|235.67|237.97|235.67|1
1650834000000|2022-04-24 21:00:00|237.98|235.68|237.97|235.67|238|235.7|237.97|235.67|6
1650834010000|2022-04-24 21:00:10|237.98|235.68|238.01|235.71|238.04|235.74|237.98|235.68|6
1650834020000|2022-04-24 21:00:20|238.03|235.73|238.28|235.98|238.3|236|238.03|235.73|7
1650834030000|2022-04-24 21:00:30|238.29|235.99|238.28|235.98|238.31|236.01|238.28|235.98|5
1650834040000|2022-04-24 21:00:40|238.27|235.97|238.26|235.96|238.27|235.97|238.26|235.96|2
1650834050000|2022-04-24 21:00:50|238.27|235.97|238.26|235.96|238.27|235.97|238.26|235.96|4
1650834060000|2022-04-24 21:01:00|238.27|235.97|238.31|236.01|238.32|236.02|238.26|235.96|6
1650834070000|2022-04-24 21:01:10|238.32|236.02|238.32|236.02|238.34|236.04|238.32|236.02|3
1650834080000|2022-04-24 21:01:20|238.28|235.98|238.3|236|238.31|236.01|238.28|235.98|5
1650834090000|2022-04-24 21:01:30|238.31|236.01|238.31|236.01|238.31|236.01|238.31|236.01|1
1650834100000|2022-04-24 21:01:40|238.32|236.02|238.26|235.96|238.32|236.02|238.25|235.95|3
1650834110000|2022-04-24 21:01:50|238.27|235.97|238.23|235.93|238.27|235.97|238.23|235.93|3
1650834120000|2022-04-24 21:02:00|238.22|235.92|238.25|235.95|238.25|235.95|238.22|235.92|6
1650834130000|2022-04-24 21:02:10|238.24|235.94|238.2|235.9|238.24|235.94|238.2|235.9|6
1650834140000|2022-04-24 21:02:20|238.19|235.89|238.07|235.77|238.19|235.89|238.07|235.77|5
1650834150000|2022-04-24 21:02:30|237.99|235.69|238.03|235.73|238.03|235.73|237.99|235.69|4
1650834160000|2022-04-24 21:02:40|238.07|235.77|238.09|235.79|238.09|235.79|238.07|235.77|2
1650834170000|2022-04-24 21:02:50|238.07|235.77|238.09|235.79|238.13|235.83|238.07|235.77|4
1650834180000|2022-04-24 21:03:00|238.1|235.8|238.09|235.79|238.1|235.8|238.07|235.77|3
1650834190000|2022-04-24 21:03:10|238.07|235.77|238.09|235.79|238.09|235.79|238.07|235.77|2
1650834200000|2022-04-24 21:03:20|238.17|235.87|238.29|235.99|238.33|236.03|238.17|235.87|8
1650834210000|2022-04-24 21:03:30|238.3|236|238.26|235.96|238.3|236|238.25|235.95|6
1650834220000|2022-04-24 21:03:40|238.18|235.88|238.18|235.88|238.18|235.88|238.18|235.88|1
1650834230000|2022-04-24 21:03:50|238.11|235.81|238.12|235.82|238.12|235.82|238.09|235.79|4
1650834240000|2022-04-24 21:04:00|238.09|235.79|238.16|235.86|238.16|235.86|238.07|235.77|5
1650834250000|2022-04-24 21:04:10|238.14|235.84|238.14|235.84|238.14|235.84|238.14|235.84|1
1650834260000|2022-04-24 21:04:20|238.13|235.83|238.09|235.79|238.13|235.83|238.08|235.78|6
1650834270000|2022-04-24 21:04:30|238.15|235.85|238.08|235.78|238.15|235.85|238.08|235.78|2
1650834280000|2022-04-24 21:04:40|238.1|235.8|238.09|235.79|238.16|235.86|238.08|235.78|5
1650834290000|2022-04-24 21:04:50|238.08|235.78|238.07|235.77|238.09|235.79|238.07|235.77|3
1650834300000|2022-04-24 21:05:00|238.09|235.79|238.09|235.79|238.09|235.79|238.09|235.79|1
1650834310000|2022-04-24 21:05:10|238.07|235.77|238.09|235.79|238.09|235.79|238.07|235.77|2
1650834320000|2022-04-24 21:05:20|238.15|235.85|238.1|235.8|238.15|235.85|238.1|235.8|2
1650834330000|2022-04-24 21:05:30|238.06|235.76|238.09|235.79|238.09|235.79|238.06|235.76|2
1650834340000|2022-04-24 21:05:40|238.07|235.77|238.07|235.77|238.07|235.77|238.05|235.75|3
1650834350000|2022-04-24 21:05:50|238.09|235.79|238.08|235.78|238.09|235.79|238.06|235.76|4
1650834360000|2022-04-24 21:06:00|238.07|235.77|238.3|236|238.3|236|238.04|235.74|9
1650834370000|2022-04-24 21:06:10|238.31|236.01|237.98|235.68|238.31|236.01|237.93|235.63|18
1650834380000|2022-04-24 21:06:20|238.01|235.71|237.97|235.67|238.01|235.71|237.97|235.67|2
1650834390000|2022-04-24 21:06:30|237.96|235.66|237.99|235.69|238.02|235.72|237.96|235.66|6
1650834400000|2022-04-24 21:06:40|237.95|235.65|237.79|235.49|237.97|235.67|237.78|235.48|12
1650834410000|2022-04-24 21:06:50|237.77|235.47|237.8|235.5|237.8|235.5|237.77|235.47|9
1650834420000|2022-04-24 21:07:00|237.78|235.48|237.75|235.45|237.79|235.49|237.75|235.45|10
1650834430000|2022-04-24 21:07:10|237.76|235.46|237.85|235.55|237.85|235.55|237.76|235.46|12
1650834440000|2022-04-24 21:07:20|237.88|235.58|237.87|235.57|237.88|235.58|237.87|235.57|4
1650834480000|2022-04-24 21:08:00|237.88|235.58|237.91|235.61|237.91|235.61|237.88|235.58|3
1650834490000|2022-04-24 21:08:10|237.89|235.59|237.9|235.6|237.91|235.61|237.89|235.59|3
1650834500000|2022-04-24 21:08:20|237.89|235.59|237.89|235.59|237.89|235.59|237.89|235.59|1
1650834510000|2022-04-24 21:08:30|237.9|235.6|237.9|235.6|237.9|235.6|237.88|235.58|3
1650834530000|2022-04-24 21:08:50|237.91|235.61|237.94|235.64|237.98|235.68|237.9|235.6|8
1650834540000|2022-04-24 21:09:00|237.93|235.63|237.98|235.68|237.98|235.68|237.93|235.63|4
1650834550000|2022-04-24 21:09:10|237.97|235.67|237.95|235.65|237.98|235.68|237.95|235.65|9
1650834560000|2022-04-24 21:09:20|237.98|235.68|238.01|235.71|238.01|235.71|237.95|235.65|10
1650834570000|2022-04-24 21:09:30|238.09|235.79|238.03|235.73|238.09|235.79|238.03|235.73|4
1650834580000|2022-04-24 21:09:40|238.02|235.72|237.99|235.69|238.02|235.72|237.99|235.69|3
1650834600000|2022-04-24 21:10:00|238.03|235.73|237.99|235.69|238.06|235.76|237.97|235.67|7
1650834610000|2022-04-24 21:10:10|238|235.7|237.99|235.69|238|235.7|237.98|235.68|3
1650834640000|2022-04-24 21:10:40|238|235.7|237.93|235.63|238|235.7|237.92|235.62|11
1650834650000|2022-04-24 21:10:50|237.91|235.61|237.89|235.59|237.93|235.63|237.89|235.59|3
1650834660000|2022-04-24 21:11:00|237.9|235.6|237.8|235.5|237.94|235.64|237.79|235.49|10
1650834670000|2022-04-24 21:11:10|237.79|235.49|237.78|235.48|237.79|235.49|237.78|235.48|2
1650834680000|2022-04-24 21:11:20|237.76|235.46|237.77|235.47|237.78|235.48|237.72|235.42|5
1650834690000|2022-04-24 21:11:30|237.81|235.51|237.76|235.46|237.81|235.51|237.76|235.46|4
1650834700000|2022-04-24 21:11:40|237.77|235.47|237.76|235.46|237.77|235.47|237.76|235.46|2
1650834710000|2022-04-24 21:11:50|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1650834720000|2022-04-24 21:12:00|237.78|235.48|237.84|235.54|237.92|235.62|237.78|235.48|8
1650834730000|2022-04-24 21:12:10|237.85|235.55|237.85|235.55|237.85|235.55|237.85|235.55|1
1650834740000|2022-04-24 21:12:20|237.91|235.61|237.91|235.61|237.91|235.61|237.91|235.61|1
1650834750000|2022-04-24 21:12:30|237.88|235.58|237.79|235.49|237.91|235.61|237.78|235.48|9
1650834760000|2022-04-24 21:12:40|237.8|235.5|237.81|235.51|237.83|235.53|237.8|235.5|5
1650834770000|2022-04-24 21:12:50|237.83|235.53|237.79|235.49|237.83|235.53|237.79|235.49|3
1650834780000|2022-04-24 21:13:00|237.78|235.48|237.77|235.47|237.78|235.48|237.76|235.46|4
1650834790000|2022-04-24 21:13:10|237.76|235.46|237.77|235.47|237.79|235.49|237.75|235.45|5
1650834800000|2022-04-24 21:13:20|237.79|235.49|237.79|235.49|237.79|235.49|237.79|235.49|1
1650834810000|2022-04-24 21:13:30|237.82|235.52|237.49|235.19|237.82|235.52|237.49|235.19|17
1650834820000|2022-04-24 21:13:40|237.48|235.18|237.49|235.19|237.49|235.19|237.42|235.12|14
1650834830000|2022-04-24 21:13:50|237.5|235.2|237.5|235.2|237.5|235.2|237.5|235.2|1
1650834840000|2022-04-24 21:14:00|237.49|235.19|237.47|235.17|237.58|235.28|237.47|235.17|9
1650834850000|2022-04-24 21:14:10|237.5|235.2|237.47|235.17|237.52|235.22|237.46|235.16|5
1650834860000|2022-04-24 21:14:20|237.5|235.2|237.51|235.21|237.51|235.21|237.47|235.17|4
1650834870000|2022-04-24 21:14:30|237.5|235.2|237.49|235.19|237.57|235.27|237.49|235.19|6
1650834880000|2022-04-24 21:14:40|237.48|235.18|237.57|235.27|237.57|235.27|237.48|235.18|4
1650834890000|2022-04-24 21:14:50|237.55|235.25|237.74|235.44|237.74|235.44|237.55|235.25|13
1650834900000|2022-04-24 21:15:00|237.73|235.43|237.66|235.36|237.73|235.43|237.62|235.32|10
1650834910000|2022-04-24 21:15:10|237.62|235.32|237.54|235.24|237.68|235.38|237.54|235.24|10
1650834920000|2022-04-24 21:15:20|237.53|235.23|237.55|235.25|237.55|235.25|237.53|235.23|3
1650834930000|2022-04-24 21:15:30|237.49|235.19|237.55|235.25|237.55|235.25|237.49|235.19|5
1650834940000|2022-04-24 21:15:40|237.51|235.21|237.51|235.21|237.53|235.23|237.51|235.21|5
1650834950000|2022-04-24 21:15:50|237.48|235.18|237.48|235.18|237.49|235.19|237.48|235.18|3
1650834960000|2022-04-24 21:16:00|237.52|235.22|237.44|235.14|237.52|235.22|237.44|235.14|7
1650834990000|2022-04-24 21:16:30|237.45|235.15|237.48|235.18|237.49|235.19|237.41|235.11|10
1650835000000|2022-04-24 21:16:40|237.52|235.22|237.47|235.17|237.52|235.22|237.47|235.17|2
1650835010000|2022-04-24 21:16:50|237.49|235.19|237.47|235.17|237.5|235.2|237.47|235.17|5
1650835020000|2022-04-24 21:17:00|237.51|235.21|237.47|235.17|237.51|235.21|237.47|235.17|3
1650835030000|2022-04-24 21:17:10|237.52|235.22|237.47|235.17|237.52|235.22|237.47|235.17|2
1650835040000|2022-04-24 21:17:20|237.51|235.21|237.51|235.21|237.52|235.22|237.51|235.21|3
1650835050000|2022-04-24 21:17:30|237.45|235.15|237.44|235.14|237.45|235.15|237.44|235.14|2
1650835060000|2022-04-24 21:17:40|237.47|235.17|237.44|235.14|237.5|235.2|237.42|235.12|10
1650835070000|2022-04-24 21:17:50|237.45|235.15|237.44|235.14|237.49|235.19|237.44|235.14|4
1650835080000|2022-04-24 21:18:00|237.45|235.15|237.43|235.13|237.47|235.17|237.43|235.13|4
1650835090000|2022-04-24 21:18:10|237.44|235.14|237.43|235.13|237.47|235.17|237.41|235.11|5
1650835100000|2022-04-24 21:18:20|237.37|235.07|237.43|235.13|237.43|235.13|237.37|235.07|2
1650835120000|2022-04-24 21:18:40|237.44|235.14|237.44|235.14|237.44|235.14|237.44|235.14|1
1650835140000|2022-04-24 21:19:00|237.42|235.12|237.43|235.13|237.53|235.23|237.41|235.11|7
1650835150000|2022-04-24 21:19:10|237.42|235.12|237.44|235.14|237.44|235.14|237.42|235.12|2
1650835160000|2022-04-24 21:19:20|237.41|235.11|237.44|235.14|237.45|235.15|237.41|235.11|4
1650835170000|2022-04-24 21:19:30|237.45|235.15|237.44|235.14|237.45|235.15|237.44|235.14|2
1650835190000|2022-04-24 21:19:50|237.5|235.2|237.44|235.14|237.52|235.22|237.41|235.11|5
1650835200000|2022-04-24 21:20:00|237.48|235.18|237.48|235.18|237.49|235.19|237.48|235.18|3
1650835210000|2022-04-24 21:20:10|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|2
1650835220000|2022-04-24 21:20:20|237.4|235.1|237.39|235.09|237.4|235.1|237.35|235.05|7
1650835230000|2022-04-24 21:20:30|237.35|235.05|237.34|235.04|237.35|235.05|237.32|235.02|6
1650835240000|2022-04-24 21:20:40|237.33|235.03|237.32|235.02|237.33|235.03|237.32|235.02|4
1650835250000|2022-04-24 21:20:50|237.33|235.03|237.35|235.05|237.35|235.05|237.32|235.02|5
1650835260000|2022-04-24 21:21:00|237.34|235.04|237.34|235.04|237.34|235.04|237.33|235.03|3
1650835280000|2022-04-24 21:21:20|237.33|235.03|237.33|235.03|237.33|235.03|237.33|235.03|1
1650835300000|2022-04-24 21:21:40|237.35|235.05|237.34|235.04|237.35|235.05|237.33|235.03|3
1650835310000|2022-04-24 21:21:50|237.35|235.05|237.33|235.03|237.35|235.05|237.32|235.02|4
1650835320000|2022-04-24 21:22:00|237.34|235.04|237.34|235.04|237.34|235.04|237.33|235.03|3
1650835350000|2022-04-24 21:22:30|237.35|235.05|237.35|235.05|237.35|235.05|237.35|235.05|1
1650835360000|2022-04-24 21:22:40|237.34|235.04|237.33|235.03|237.37|235.07|237.32|235.02|8
1650835370000|2022-04-24 21:22:50|237.35|235.05|237.33|235.03|237.35|235.05|237.33|235.03|6
1650835380000|2022-04-24 21:23:00|237.35|235.05|237.33|235.03|237.39|235.09|237.33|235.03|3
1650835390000|2022-04-24 21:23:10|237.35|235.05|237.39|235.09|237.39|235.09|237.34|235.04|3
1650835400000|2022-04-24 21:23:20|237.35|235.05|237.34|235.04|237.35|235.05|237.34|235.04|2
1650835430000|2022-04-24 21:23:50|237.42|235.12|237.53|235.23|237.56|235.26|237.42|235.12|7
1650835440000|2022-04-24 21:24:00|237.52|235.22|237.51|235.21|237.52|235.22|237.49|235.19|4
1650835450000|2022-04-24 21:24:10|237.49|235.19|237.49|235.19|237.49|235.19|237.49|235.19|1
1650835460000|2022-04-24 21:24:20|237.54|235.24|237.55|235.25|237.57|235.27|237.54|235.24|9
1650835470000|2022-04-24 21:24:30|237.54|235.24|237.62|235.32|237.62|235.32|237.54|235.24|4
1650835480000|2022-04-24 21:24:40|237.61|235.31|237.61|235.31|237.61|235.31|237.59|235.29|3
1650835490000|2022-04-24 21:24:50|237.66|235.36|237.67|235.37|237.69|235.39|237.66|235.36|4
1650835500000|2022-04-24 21:25:00|237.71|235.41|237.75|235.45|237.77|235.47|237.67|235.37|9
1650835510000|2022-04-24 21:25:10|237.72|235.42|237.72|235.42|237.72|235.42|237.72|235.42|1
1650835520000|2022-04-24 21:25:20|237.75|235.45|237.72|235.42|237.75|235.45|237.72|235.42|2
1650835540000|2022-04-24 21:25:40|237.71|235.41|237.69|235.39|237.71|235.41|237.69|235.39|2
1650835550000|2022-04-24 21:25:50|237.7|235.4|237.66|235.36|237.7|235.4|237.65|235.35|4
1650835560000|2022-04-24 21:26:00|237.67|235.37|237.66|235.36|237.67|235.37|237.66|235.36|2
1650835570000|2022-04-24 21:26:10|237.67|235.37|237.74|235.44|237.74|235.44|237.67|235.37|4
1650835580000|2022-04-24 21:26:20|237.75|235.45|237.77|235.47|237.83|235.53|237.74|235.44|9
1650835590000|2022-04-24 21:26:30|237.76|235.46|237.76|235.46|237.77|235.47|237.76|235.46|3
1650835600000|2022-04-24 21:26:40|237.77|235.47|237.76|235.46|237.77|235.47|237.76|235.46|2
1650835610000|2022-04-24 21:26:50|237.75|235.45|237.76|235.46|237.76|235.46|237.72|235.42|6
1650835620000|2022-04-24 21:27:00|237.75|235.45|237.76|235.46|237.79|235.49|237.75|235.45|5
1650835630000|2022-04-24 21:27:10|237.77|235.47|237.8|235.5|237.81|235.51|237.77|235.47|3
1650835650000|2022-04-24 21:27:30|237.81|235.51|237.8|235.5|237.81|235.51|237.8|235.5|2
1650835680000|2022-04-24 21:28:00|237.82|235.52|237.8|235.5|237.83|235.53|237.8|235.5|4
1650835690000|2022-04-24 21:28:10|237.82|235.52|237.83|235.53|237.86|235.56|237.8|235.5|7
1650835720000|2022-04-24 21:28:40|237.88|235.58|237.89|235.59|237.89|235.59|237.88|235.58|2
1650835740000|2022-04-24 21:29:00|237.9|235.6|237.89|235.59|237.9|235.6|237.89|235.59|2
1650835760000|2022-04-24 21:29:20|237.83|235.53|237.93|235.63|237.93|235.63|237.83|235.53|5
1650835770000|2022-04-24 21:29:30|237.94|235.64|237.91|235.61|237.94|235.64|237.91|235.61|2
1650835780000|2022-04-24 21:29:40|237.96|235.66|237.91|235.61|237.96|235.66|237.91|235.61|2
1650835790000|2022-04-24 21:29:50|237.88|235.58|237.91|235.61|237.91|235.61|237.88|235.58|2
1650835800000|2022-04-24 21:30:00|237.89|235.59|237.91|235.61|237.91|235.61|237.89|235.59|2
1650835820000|2022-04-24 21:30:20|237.92|235.62|237.99|235.69|237.99|235.69|237.92|235.62|7
1650835830000|2022-04-24 21:30:30|238|235.7|237.95|235.65|238|235.7|237.95|235.65|7
1650835840000|2022-04-24 21:30:40|237.96|235.66|238.01|235.71|238.01|235.71|237.96|235.66|3
1650835860000|2022-04-24 21:31:00|238.02|235.72|238.14|235.84|238.14|235.84|238.01|235.71|5
1650835880000|2022-04-24 21:31:20|238.17|235.87|238.18|235.88|238.18|235.88|238.16|235.86|3
1650835900000|2022-04-24 21:31:40|238.21|235.91|238.29|235.99|238.33|236.03|238.21|235.91|7
1650835910000|2022-04-24 21:31:50|238.28|235.98|238.31|236.01|238.35|236.05|238.28|235.98|8
1650835920000|2022-04-24 21:32:00|238.35|236.05|238.44|236.14|238.45|236.15|238.31|236.01|9
1650835940000|2022-04-24 21:32:20|238.45|236.15|238.4|236.1|238.45|236.15|238.3|236|6
1650835980000|2022-04-24 21:33:00|238.48|236.18|238.4|236.1|238.49|236.19|238.4|236.1|4
1650835990000|2022-04-24 21:33:10|238.5|236.2|238.55|236.25|238.55|236.25|238.49|236.19|3
1650836000000|2022-04-24 21:33:20|238.56|236.26|238.56|236.26|238.56|236.26|238.56|236.26|1
1650836010000|2022-04-24 21:33:30|238.55|236.25|238.55|236.25|238.56|236.26|238.55|236.25|3
1650836020000|2022-04-24 21:33:40|238.56|236.26|238.56|236.26|238.56|236.26|238.56|236.26|1
1650836040000|2022-04-24 21:34:00|238.54|236.24|238.56|236.26|238.56|236.26|238.54|236.24|4
1650836050000|2022-04-24 21:34:10|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|2
1650836060000|2022-04-24 21:34:20|238.53|236.23|238.53|236.23|238.54|236.24|238.53|236.23|3
1650836070000|2022-04-24 21:34:30|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836080000|2022-04-24 21:34:40|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|2
1650836090000|2022-04-24 21:34:50|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650836100000|2022-04-24 21:35:00|238.55|236.25|238.54|236.24|238.55|236.25|238.53|236.23|4
1650836110000|2022-04-24 21:35:10|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1650836120000|2022-04-24 21:35:20|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|4
1650836140000|2022-04-24 21:35:40|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|2
1650836150000|2022-04-24 21:35:50|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|2
1650836170000|2022-04-24 21:36:10|238.54|236.24|238.55|236.25|238.55|236.25|238.54|236.24|2
1650836180000|2022-04-24 21:36:20|238.46|236.16|238.55|236.25|238.56|236.26|238.46|236.16|6
1650836190000|2022-04-24 21:36:30|238.54|236.24|238.57|236.27|238.57|236.27|238.54|236.24|6
1650836200000|2022-04-24 21:36:40|238.58|236.28|238.56|236.26|238.58|236.28|238.55|236.25|5
1650836210000|2022-04-24 21:36:50|238.57|236.27|238.57|236.27|238.57|236.27|238.56|236.26|3
1650836220000|2022-04-24 21:37:00|238.56|236.26|238.56|236.26|238.57|236.27|238.56|236.26|3
1650836230000|2022-04-24 21:37:10|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|5
1650836240000|2022-04-24 21:37:20|238.52|236.22|238.53|236.23|238.53|236.23|238.52|236.22|2
1650836250000|2022-04-24 21:37:30|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836260000|2022-04-24 21:37:40|238.54|236.24|238.53|236.23|238.54|236.24|238.52|236.22|5
1650836310000|2022-04-24 21:38:30|238.42|236.12|238.53|236.23|238.53|236.23|238.42|236.12|2
1650836330000|2022-04-24 21:38:50|238.52|236.22|238.47|236.17|238.52|236.22|238.47|236.17|2
1650836340000|2022-04-24 21:39:00|238.5|236.2|238.48|236.18|238.5|236.2|238.47|236.17|4
1650836350000|2022-04-24 21:39:10|238.47|236.17|238.47|236.17|238.47|236.17|238.47|236.17|1
1650836370000|2022-04-24 21:39:30|238.51|236.21|238.48|236.18|238.52|236.22|238.46|236.16|5
1650836380000|2022-04-24 21:39:40|238.49|236.19|238.49|236.19|238.5|236.2|238.47|236.17|6
1650836390000|2022-04-24 21:39:50|238.47|236.17|238.55|236.25|238.55|236.25|238.47|236.17|9
1650836400000|2022-04-24 21:40:00|238.54|236.24|238.54|236.24|238.55|236.25|238.53|236.23|9
1650836410000|2022-04-24 21:40:10|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|2
1650836420000|2022-04-24 21:40:20|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|4
1650836430000|2022-04-24 21:40:30|238.55|236.25|238.54|236.24|238.55|236.25|238.53|236.23|4
1650836450000|2022-04-24 21:40:50|238.51|236.21|238.55|236.25|238.56|236.26|238.51|236.21|3
1650836460000|2022-04-24 21:41:00|238.54|236.24|238.53|236.23|238.54|236.24|238.52|236.22|6
1650836470000|2022-04-24 21:41:10|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836480000|2022-04-24 21:41:20|238.53|236.23|238.54|236.24|238.54|236.24|238.5|236.2|9
1650836490000|2022-04-24 21:41:30|238.5|236.2|238.43|236.13|238.51|236.21|238.43|236.13|6
1650836510000|2022-04-24 21:41:50|238.47|236.17|238.5|236.2|238.5|236.2|238.46|236.16|4
1650836520000|2022-04-24 21:42:00|238.51|236.21|238.51|236.21|238.52|236.22|238.51|236.21|3
1650836530000|2022-04-24 21:42:10|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|4
1650836540000|2022-04-24 21:42:20|238.47|236.17|238.52|236.22|238.52|236.22|238.46|236.16|3
1650836560000|2022-04-24 21:42:40|238.51|236.21|238.52|236.22|238.52|236.22|238.51|236.21|2
1650836570000|2022-04-24 21:42:50|238.5|236.2|238.51|236.21|238.51|236.21|238.5|236.2|2
1650836580000|2022-04-24 21:43:00|238.53|236.23|238.51|236.21|238.53|236.23|238.51|236.21|2
1650836590000|2022-04-24 21:43:10|238.52|236.22|238.52|236.22|238.52|236.22|238.51|236.21|5
1650836600000|2022-04-24 21:43:20|238.51|236.21|238.51|236.21|238.52|236.22|238.51|236.21|5
1650836620000|2022-04-24 21:43:40|238.52|236.22|238.51|236.21|238.52|236.22|238.5|236.2|3
1650836630000|2022-04-24 21:43:50|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|4
1650836640000|2022-04-24 21:44:00|238.5|236.2|238.51|236.21|238.54|236.24|238.5|236.2|7
1650836650000|2022-04-24 21:44:10|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836660000|2022-04-24 21:44:20|238.51|236.21|238.52|236.22|238.52|236.22|238.51|236.21|2
1650836680000|2022-04-24 21:44:40|238.46|236.16|238.52|236.22|238.52|236.22|238.45|236.15|3
1650836700000|2022-04-24 21:45:00|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1650836710000|2022-04-24 21:45:10|238.52|236.22|238.52|236.22|238.53|236.23|238.52|236.22|3
1650836740000|2022-04-24 21:45:40|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650836750000|2022-04-24 21:45:50|238.52|236.22|238.5|236.2|238.52|236.22|238.5|236.2|2
1650836760000|2022-04-24 21:46:00|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|2
1650836800000|2022-04-24 21:46:40|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|4
1650836820000|2022-04-24 21:47:00|238.51|236.21|238.5|236.2|238.51|236.21|238.5|236.2|2
1650836830000|2022-04-24 21:47:10|238.49|236.19|238.5|236.2|238.5|236.2|238.49|236.19|6
1650836850000|2022-04-24 21:47:30|238.51|236.21|238.5|236.2|238.51|236.21|238.5|236.2|2
1650836860000|2022-04-24 21:47:40|238.44|236.14|238.5|236.2|238.5|236.2|238.44|236.14|2
1650836880000|2022-04-24 21:48:00|238.51|236.21|238.51|236.21|238.52|236.22|238.5|236.2|5
1650836890000|2022-04-24 21:48:10|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1650836900000|2022-04-24 21:48:20|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836910000|2022-04-24 21:48:30|238.51|236.21|238.51|236.21|238.51|236.21|238.5|236.2|3
1650836920000|2022-04-24 21:48:40|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650836930000|2022-04-24 21:48:50|238.53|236.23|238.53|236.23|238.54|236.24|238.53|236.23|3
1650836940000|2022-04-24 21:49:00|238.55|236.25|238.54|236.24|238.55|236.25|238.53|236.23|4
1650836950000|2022-04-24 21:49:10|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1650836960000|2022-04-24 21:49:20|238.53|236.23|238.52|236.22|238.53|236.23|238.52|236.22|2
1650836970000|2022-04-24 21:49:30|238.5|236.2|238.51|236.21|238.53|236.23|238.5|236.2|6
1650837000000|2022-04-24 21:50:00|238.5|236.2|238.54|236.24|238.54|236.24|238.48|236.18|7
1650837010000|2022-04-24 21:50:10|238.53|236.23|238.55|236.25|238.55|236.25|238.49|236.19|5
1650837020000|2022-04-24 21:50:20|238.57|236.27|238.64|236.34|238.64|236.34|238.57|236.27|7
1650837060000|2022-04-24 21:51:00|238.71|236.41|238.73|236.43|238.74|236.44|238.64|236.34|8
1650837070000|2022-04-24 21:51:10|238.66|236.36|238.73|236.43|238.73|236.43|238.66|236.36|2
1650837090000|2022-04-24 21:51:30|238.72|236.42|238.72|236.42|238.72|236.42|238.72|236.42|1
1650837100000|2022-04-24 21:51:40|238.71|236.41|238.71|236.41|238.72|236.42|238.71|236.41|5
1650837110000|2022-04-24 21:51:50|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|2
1650837120000|2022-04-24 21:52:00|238.72|236.42|238.76|236.46|238.76|236.46|238.72|236.42|6
1650837130000|2022-04-24 21:52:10|238.75|236.45|238.72|236.42|238.75|236.45|238.71|236.41|4
1650837140000|2022-04-24 21:52:20|238.73|236.43|238.72|236.42|238.73|236.43|238.72|236.42|2
1650837150000|2022-04-24 21:52:30|238.73|236.43|238.72|236.42|238.73|236.43|238.72|236.42|2
1650837160000|2022-04-24 21:52:40|238.73|236.43|238.73|236.43|238.73|236.43|238.72|236.42|3
1650837170000|2022-04-24 21:52:50|238.74|236.44|238.72|236.42|238.74|236.44|238.72|236.42|7
1650837180000|2022-04-24 21:53:00|238.73|236.43|238.72|236.42|238.74|236.44|238.72|236.42|3
1650837190000|2022-04-24 21:53:10|238.7|236.4|238.72|236.42|238.73|236.43|238.7|236.4|4
1650837200000|2022-04-24 21:53:20|238.73|236.43|238.74|236.44|238.74|236.44|238.72|236.42|4
1650837210000|2022-04-24 21:53:30|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650837220000|2022-04-24 21:53:40|238.74|236.44|238.74|236.44|238.76|236.46|238.72|236.42|4
1650837230000|2022-04-24 21:53:50|238.73|236.43|238.72|236.42|238.74|236.44|238.72|236.42|4
1650837240000|2022-04-24 21:54:00|238.73|236.43|238.73|236.43|238.76|236.46|238.73|236.43|3
1650837250000|2022-04-24 21:54:10|238.67|236.37|238.67|236.37|238.67|236.37|238.67|236.37|1
1650837260000|2022-04-24 21:54:20|238.68|236.38|238.67|236.37|238.71|236.41|238.67|236.37|8
1650837270000|2022-04-24 21:54:30|238.68|236.38|238.74|236.44|238.74|236.44|238.66|236.36|10
1650837280000|2022-04-24 21:54:40|238.73|236.43|238.74|236.44|238.74|236.44|238.73|236.43|2
1650837290000|2022-04-24 21:54:50|238.73|236.43|238.76|236.46|238.79|236.49|238.73|236.43|7
1650837300000|2022-04-24 21:55:00|238.73|236.43|238.7|236.4|238.77|236.47|238.67|236.37|9
1650837310000|2022-04-24 21:55:10|238.72|236.42|238.69|236.39|238.73|236.43|238.69|236.39|4
1650837320000|2022-04-24 21:55:20|238.68|236.38|238.79|236.49|238.8|236.5|238.68|236.38|9
1650837330000|2022-04-24 21:55:30|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|4
1650837340000|2022-04-24 21:55:40|238.81|236.51|238.79|236.49|238.82|236.52|238.79|236.49|6
1650837350000|2022-04-24 21:55:50|238.78|236.48|238.75|236.45|238.78|236.48|238.71|236.41|8
1650837360000|2022-04-24 21:56:00|238.79|236.49|238.73|236.43|238.79|236.49|238.73|236.43|3
1650837370000|2022-04-24 21:56:10|238.7|236.4|238.73|236.43|238.73|236.43|238.67|236.37|4
1650837380000|2022-04-24 21:56:20|238.7|236.4|238.74|236.44|238.74|236.44|238.7|236.4|3
1650837390000|2022-04-24 21:56:30|238.72|236.42|238.74|236.44|238.75|236.45|238.72|236.42|7
1650837400000|2022-04-24 21:56:40|238.67|236.37|238.75|236.45|238.75|236.45|238.67|236.37|3
1650837410000|2022-04-24 21:56:50|238.76|236.46|238.73|236.43|238.76|236.46|238.73|236.43|6
1650837420000|2022-04-24 21:57:00|238.75|236.45|238.84|236.54|238.84|236.54|238.75|236.45|6
1650837440000|2022-04-24 21:57:20|238.89|236.59|238.91|236.61|238.91|236.61|238.88|236.58|6
1650837450000|2022-04-24 21:57:30|238.88|236.58|238.87|236.57|238.88|236.58|238.87|236.57|4
1650837460000|2022-04-24 21:57:40|238.88|236.58|238.87|236.57|238.89|236.59|238.87|236.57|9
1650837470000|2022-04-24 21:57:50|238.89|236.59|238.86|236.56|238.89|236.59|238.84|236.54|5
1650837480000|2022-04-24 21:58:00|238.89|236.59|238.94|236.64|238.95|236.65|238.89|236.59|4
1650837490000|2022-04-24 21:58:10|238.95|236.65|239.12|236.82|239.12|236.82|238.95|236.65|8
1650837500000|2022-04-24 21:58:20|239.16|236.86|239.16|236.86|239.18|236.88|239.16|236.86|3
1650837510000|2022-04-24 21:58:30|239.12|236.82|239.12|236.82|239.19|236.89|239.12|236.82|3
1650837520000|2022-04-24 21:58:40|239.22|236.92|239.12|236.82|239.22|236.92|239.12|236.82|2
1650837530000|2022-04-24 21:58:50|239.18|236.88|239.12|236.82|239.18|236.88|239.12|236.82|2
1650837560000|2022-04-24 21:59:20|239.19|236.89|239.12|236.82|239.19|236.89|239.12|236.82|2
1650837570000|2022-04-24 21:59:30|239.23|236.93|239.23|236.93|239.23|236.93|239.23|236.93|1
1650837580000|2022-04-24 21:59:40|239.27|236.97|239.27|236.97|239.27|236.97|239.27|236.97|1
1650837590000|2022-04-24 21:59:50|239.32|237.02|239.38|237.08|239.42|237.12|239.32|237.02|6
1650837600000|2022-04-24 22:00:00|239.41|237.11|239.55|237.25|239.55|237.25|239.39|237.09|7
1650837610000|2022-04-24 22:00:10|239.54|237.24|239.54|237.24|239.55|237.25|239.53|237.23|7
1650837630000|2022-04-24 22:00:30|239.56|237.26|239.59|237.29|239.59|237.29|239.55|237.25|6
1650837640000|2022-04-24 22:00:40|239.62|237.32|239.61|237.31|239.62|237.32|239.6|237.3|4
1650837650000|2022-04-24 22:00:50|239.62|237.32|239.58|237.28|239.62|237.32|239.58|237.28|2
1650837660000|2022-04-24 22:01:00|239.59|237.29|239.58|237.28|239.62|237.32|239.5|237.2|6
1650837670000|2022-04-24 22:01:10|239.61|237.31|239.59|237.29|239.61|237.31|239.58|237.28|5
1650837680000|2022-04-24 22:01:20|239.58|237.28|239.56|237.26|239.59|237.29|239.56|237.26|4
1650837690000|2022-04-24 22:01:30|239.55|237.25|239.5|237.2|239.55|237.25|239.44|237.14|7
1650837700000|2022-04-24 22:01:40|239.48|237.18|239.37|237.07|239.48|237.18|239.34|237.04|6
1650837710000|2022-04-24 22:01:50|239.34|237.04|239.31|237.01|239.34|237.04|239.31|237.01|2
1650837720000|2022-04-24 22:02:00|239.29|236.99|239.31|237.01|239.33|237.03|239.29|236.99|4
1650837730000|2022-04-24 22:02:10|239.3|237|239.31|237.01|239.31|237.01|239.28|236.98|10
1650837740000|2022-04-24 22:02:20|239.35|237.05|239.34|237.04|239.36|237.06|239.32|237.02|8
1650837750000|2022-04-24 22:02:30|239.33|237.03|239.33|237.03|239.33|237.03|239.33|237.03|1
1650837760000|2022-04-24 22:02:40|239.36|237.06|239.36|237.06|239.36|237.06|239.33|237.03|3
1650837770000|2022-04-24 22:02:50|239.33|237.03|239.27|236.97|239.34|237.04|239.26|236.96|5
1650837780000|2022-04-24 22:03:00|239.28|236.98|239.23|236.93|239.28|236.98|239.22|236.92|8
1650837790000|2022-04-24 22:03:10|239.22|236.92|239.23|236.93|239.25|236.95|239.22|236.92|5
1650837800000|2022-04-24 22:03:20|239.24|236.94|239.21|236.91|239.24|236.94|239.21|236.91|4
1650837810000|2022-04-24 22:03:30|239.22|236.92|239.26|236.96|239.26|236.96|239.22|236.92|4
1650837820000|2022-04-24 22:03:40|239.24|236.94|239.23|236.93|239.24|236.94|239.23|236.93|2
1650837830000|2022-04-24 22:03:50|239.27|236.97|239.24|236.94|239.27|236.97|239.23|236.93|9
1650837840000|2022-04-24 22:04:00|239.21|236.91|238.96|236.66|239.21|236.91|238.96|236.66|10
1650837850000|2022-04-24 22:04:10|238.95|236.65|238.85|236.55|238.96|236.66|238.85|236.55|9
1650837860000|2022-04-24 22:04:20|238.84|236.54|238.86|236.56|238.86|236.56|238.83|236.53|3
1650837870000|2022-04-24 22:04:30|238.83|236.53|238.86|236.56|238.87|236.57|238.83|236.53|4
1650837880000|2022-04-24 22:04:40|238.87|236.57|238.85|236.55|238.87|236.57|238.83|236.53|5
1650837890000|2022-04-24 22:04:50|238.84|236.54|238.83|236.53|238.9|236.6|238.8|236.5|12
1650837900000|2022-04-24 22:05:00|238.79|236.49|238.83|236.53|238.85|236.55|238.76|236.46|9
1650837910000|2022-04-24 22:05:10|238.85|236.55|238.85|236.55|238.92|236.62|238.85|236.55|7
1650837920000|2022-04-24 22:05:20|238.84|236.54|238.8|236.5|238.85|236.55|238.78|236.48|6
1650837930000|2022-04-24 22:05:30|238.79|236.49|238.82|236.52|238.83|236.53|238.76|236.46|8
1650837940000|2022-04-24 22:05:40|238.78|236.48|238.73|236.43|238.79|236.49|238.73|236.43|5
1650837950000|2022-04-24 22:05:50|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|2
1650837960000|2022-04-24 22:06:00|238.8|236.5|238.82|236.52|238.83|236.53|238.78|236.48|13
1650837990000|2022-04-24 22:06:30|238.87|236.57|238.83|236.53|238.87|236.57|238.82|236.52|7
1650838000000|2022-04-24 22:06:40|238.88|236.58|238.85|236.55|238.88|236.58|238.84|236.54|6
1650838010000|2022-04-24 22:06:50|238.84|236.54|238.85|236.55|238.85|236.55|238.84|236.54|4
1650838020000|2022-04-24 22:07:00|238.84|236.54|238.86|236.56|238.89|236.59|238.84|236.54|6
1650838030000|2022-04-24 22:07:10|238.85|236.55|238.87|236.57|238.87|236.57|238.85|236.55|2
1650838040000|2022-04-24 22:07:20|238.85|236.55|238.87|236.57|238.87|236.57|238.85|236.55|2
1650838050000|2022-04-24 22:07:30|238.86|236.56|238.88|236.58|238.88|236.58|238.86|236.56|2
1650838060000|2022-04-24 22:07:40|238.86|236.56|238.87|236.57|238.87|236.57|238.86|236.56|2
1650838070000|2022-04-24 22:07:50|238.92|236.62|238.96|236.66|238.96|236.66|238.92|236.62|7
1650838080000|2022-04-24 22:08:00|238.94|236.64|239.01|236.71|239.01|236.71|238.94|236.64|7
1650838090000|2022-04-24 22:08:10|239.02|236.72|239.01|236.71|239.03|236.73|238.96|236.66|7
1650838100000|2022-04-24 22:08:20|239|236.7|239.01|236.71|239.01|236.71|239|236.7|2
1650838110000|2022-04-24 22:08:30|239.03|236.73|239.12|236.82|239.14|236.84|239.01|236.71|8
1650838130000|2022-04-24 22:08:50|239.09|236.79|239.35|237.05|239.4|237.1|239.09|236.79|9
1650838140000|2022-04-24 22:09:00|239.4|237.1|239.47|237.17|239.47|237.17|239.39|237.09|12
1650838150000|2022-04-24 22:09:10|239.48|237.18|239.67|237.37|239.67|237.37|239.47|237.17|11
1650838160000|2022-04-24 22:09:20|239.73|237.43|239.67|237.37|239.74|237.44|239.66|237.36|15
1650838170000|2022-04-24 22:09:30|239.73|237.43|239.68|237.38|239.74|237.44|239.64|237.34|13
1650838180000|2022-04-24 22:09:40|239.75|237.45|239.68|237.38|239.75|237.45|239.67|237.37|6
1650838190000|2022-04-24 22:09:50|239.73|237.43|239.67|237.37|239.73|237.43|239.65|237.35|8
1650838200000|2022-04-24 22:10:00|239.64|237.34|239.61|237.31|239.66|237.36|239.57|237.27|13
1650838210000|2022-04-24 22:10:10|239.62|237.32|239.55|237.25|239.63|237.33|239.55|237.25|12
1650838220000|2022-04-24 22:10:20|239.56|237.26|239.62|237.32|239.62|237.32|239.54|237.24|10
1650838230000|2022-04-24 22:10:30|239.63|237.33|239.63|237.33|239.63|237.33|239.63|237.33|1
1650838240000|2022-04-24 22:10:40|239.64|237.34|239.64|237.34|239.64|237.34|239.62|237.32|5
1650838250000|2022-04-24 22:10:50|239.63|237.33|239.62|237.32|239.63|237.33|239.62|237.32|2
1650838260000|2022-04-24 22:11:00|239.63|237.33|239.64|237.34|239.64|237.34|239.61|237.31|6
1650838270000|2022-04-24 22:11:10|239.65|237.35|239.58|237.28|239.66|237.36|239.58|237.28|8
1650838280000|2022-04-24 22:11:20|239.57|237.27|239.54|237.24|239.57|237.27|239.54|237.24|8
1650838290000|2022-04-24 22:11:30|239.57|237.27|239.57|237.27|239.58|237.28|239.53|237.23|6
1650838300000|2022-04-24 22:11:40|239.55|237.25|239.54|237.24|239.55|237.25|239.54|237.24|2
1650838310000|2022-04-24 22:11:50|239.55|237.25|239.54|237.24|239.57|237.27|239.54|237.24|4
1650838320000|2022-04-24 22:12:00|239.66|237.36|239.46|237.16|239.66|237.36|239.43|237.13|11
1650838330000|2022-04-24 22:12:10|239.44|237.14|239.47|237.17|239.49|237.19|239.44|237.14|4
1650838340000|2022-04-24 22:12:20|239.42|237.12|239.5|237.2|239.51|237.21|239.42|237.12|9
1650838350000|2022-04-24 22:12:30|239.51|237.21|239.45|237.15|239.51|237.21|239.45|237.15|5
1650838360000|2022-04-24 22:12:40|239.43|237.13|239.63|237.33|239.63|237.33|239.43|237.13|11
1650838370000|2022-04-24 22:12:50|239.62|237.32|239.63|237.33|239.64|237.34|239.62|237.32|4
1650838380000|2022-04-24 22:13:00|239.65|237.35|239.62|237.32|239.65|237.35|239.62|237.32|2
1650838390000|2022-04-24 22:13:10|239.64|237.34|239.63|237.33|239.64|237.34|239.63|237.33|2
1650838400000|2022-04-24 22:13:20|239.66|237.36|239.63|237.33|239.66|237.36|239.63|237.33|2
1650838410000|2022-04-24 22:13:30|239.67|237.37|239.74|237.44|239.79|237.49|239.67|237.37|6
1650838420000|2022-04-24 22:13:40|239.73|237.43|239.74|237.44|239.77|237.47|239.73|237.43|5
1650838430000|2022-04-24 22:13:50|239.77|237.47|239.77|237.47|239.77|237.47|239.77|237.47|1
1650838440000|2022-04-24 22:14:00|239.74|237.44|239.74|237.44|239.77|237.47|239.74|237.44|7
1650838450000|2022-04-24 22:14:10|239.73|237.43|239.74|237.44|239.74|237.44|239.73|237.43|2
1650838460000|2022-04-24 22:14:20|239.75|237.45|239.75|237.45|239.75|237.45|239.75|237.45|1
1650838470000|2022-04-24 22:14:30|239.81|237.51|239.88|237.58|239.88|237.58|239.79|237.49|5
1650838480000|2022-04-24 22:14:40|239.81|237.51|239.77|237.47|239.95|237.65|239.77|237.47|9
1650838490000|2022-04-24 22:14:50|239.74|237.44|239.75|237.45|239.9|237.6|239.74|237.44|8
1650838500000|2022-04-24 22:15:00|239.74|237.44|239.58|237.28|239.75|237.45|239.58|237.28|13
1650838510000|2022-04-24 22:15:10|239.55|237.25|239.55|237.25|239.56|237.26|239.54|237.24|5
1650838520000|2022-04-24 22:15:20|239.57|237.27|239.54|237.24|239.59|237.29|239.54|237.24|3
1650838530000|2022-04-24 22:15:30|239.6|237.3|239.54|237.24|239.61|237.31|239.54|237.24|3
1650838550000|2022-04-24 22:15:50|239.51|237.21|239.51|237.21|239.62|237.32|239.51|237.21|5
1650838560000|2022-04-24 22:16:00|239.58|237.28|239.5|237.2|239.58|237.28|239.5|237.2|5
1650838580000|2022-04-24 22:16:20|239.57|237.27|239.51|237.21|239.57|237.27|239.51|237.21|4
1650838600000|2022-04-24 22:16:40|239.5|237.2|239.51|237.21|239.51|237.21|239.5|237.2|2
1650838610000|2022-04-24 22:16:50|239.53|237.23|239.51|237.21|239.55|237.25|239.51|237.21|4
1650838620000|2022-04-24 22:17:00|239.54|237.24|239.51|237.21|239.54|237.24|239.51|237.21|2
1650838630000|2022-04-24 22:17:10|239.55|237.25|239.56|237.26|239.58|237.28|239.55|237.25|4
1650838640000|2022-04-24 22:17:20|239.58|237.28|239.56|237.26|239.6|237.3|239.56|237.26|3
1650838660000|2022-04-24 22:17:40|239.58|237.28|239.54|237.24|239.58|237.28|239.54|237.24|3
1650838670000|2022-04-24 22:17:50|239.53|237.23|239.53|237.23|239.57|237.27|239.53|237.23|4
1650838680000|2022-04-24 22:18:00|239.57|237.27|239.53|237.23|239.57|237.27|239.53|237.23|3
1650838690000|2022-04-24 22:18:10|239.52|237.22|239.5|237.2|239.52|237.22|239.5|237.2|5
1650838700000|2022-04-24 22:18:20|239.47|237.17|239.44|237.14|239.47|237.17|239.44|237.14|6
1650838710000|2022-04-24 22:18:30|239.48|237.18|239.45|237.15|239.48|237.18|239.45|237.15|2
1650838720000|2022-04-24 22:18:40|239.49|237.19|239.46|237.16|239.49|237.19|239.45|237.15|3
1650838730000|2022-04-24 22:18:50|239.5|237.2|239.49|237.19|239.51|237.21|239.49|237.19|4
1650838740000|2022-04-24 22:19:00|239.51|237.21|239.44|237.14|239.53|237.23|239.43|237.13|14
1650838750000|2022-04-24 22:19:10|239.43|237.13|239.45|237.15|239.49|237.19|239.43|237.13|7
1650838770000|2022-04-24 22:19:30|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650838780000|2022-04-24 22:19:40|239.51|237.21|239.44|237.14|239.51|237.21|239.44|237.14|7
1650838800000|2022-04-24 22:20:00|239.49|237.19|239.45|237.15|239.5|237.2|239.42|237.12|8
1650838810000|2022-04-24 22:20:10|239.43|237.13|239.44|237.14|239.44|237.14|239.43|237.13|2
1650838820000|2022-04-24 22:20:20|239.48|237.18|239.48|237.18|239.48|237.18|239.43|237.13|7
1650838830000|2022-04-24 22:20:30|239.47|237.17|239.41|237.11|239.47|237.17|239.38|237.08|6
1650838840000|2022-04-24 22:20:40|239.4|237.1|239.41|237.11|239.41|237.11|239.4|237.1|2
1650838860000|2022-04-24 22:21:00|239.39|237.09|239.41|237.11|239.45|237.15|239.37|237.07|6
1650838870000|2022-04-24 22:21:10|239.42|237.12|239.41|237.11|239.42|237.12|239.41|237.11|2
1650838880000|2022-04-24 22:21:20|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650838890000|2022-04-24 22:21:30|239.39|237.09|239.36|237.06|239.39|237.09|239.36|237.06|4
1650838900000|2022-04-24 22:21:40|239.37|237.07|239.41|237.11|239.44|237.14|239.37|237.07|7
1650838910000|2022-04-24 22:21:50|239.43|237.13|239.41|237.11|239.43|237.13|239.41|237.11|2
1650838920000|2022-04-24 22:22:00|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650838930000|2022-04-24 22:22:10|239.38|237.08|239.39|237.09|239.39|237.09|239.38|237.08|4
1650838940000|2022-04-24 22:22:20|239.38|237.08|239.39|237.09|239.39|237.09|239.38|237.08|2
1650838950000|2022-04-24 22:22:30|239.38|237.08|239.39|237.09|239.42|237.12|239.38|237.08|4
1650838960000|2022-04-24 22:22:40|239.38|237.08|239.39|237.09|239.43|237.13|239.38|237.08|8
1650838980000|2022-04-24 22:23:00|239.4|237.1|239.36|237.06|239.42|237.12|239.36|237.06|10
1650838990000|2022-04-24 22:23:10|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650839000000|2022-04-24 22:23:20|239.36|237.06|239.21|236.91|239.36|237.06|239.08|236.78|15
1650839010000|2022-04-24 22:23:30|239.24|236.94|239.24|236.94|239.24|236.94|239.21|236.91|8
1650839020000|2022-04-24 22:23:40|239.22|236.92|239.22|236.92|239.23|236.93|239.21|236.91|5
1650839030000|2022-04-24 22:23:50|239.26|236.96|238.99|236.69|239.26|236.96|238.99|236.69|10
1650839040000|2022-04-24 22:24:00|239|236.7|239.01|236.71|239.02|236.72|238.95|236.65|12
1650839050000|2022-04-24 22:24:10|238.97|236.67|239.17|236.87|239.2|236.9|238.96|236.66|15
1650839060000|2022-04-24 22:24:20|239.14|236.84|239.22|236.92|239.24|236.94|239.14|236.84|6
1650839070000|2022-04-24 22:24:30|239.19|236.89|239.19|236.89|239.22|236.92|239.18|236.88|9
1650839080000|2022-04-24 22:24:40|239.18|236.88|239.17|236.87|239.22|236.92|239.16|236.86|6
1650839090000|2022-04-24 22:24:50|239.16|236.86|239.17|236.87|239.21|236.91|239.13|236.83|8
1650839100000|2022-04-24 22:25:00|239.14|236.84|239.16|236.86|239.23|236.93|239.14|236.84|5
1650839110000|2022-04-24 22:25:10|239.17|236.87|239.17|236.87|239.17|236.87|239.17|236.87|1
1650839120000|2022-04-24 22:25:20|239.18|236.88|239.18|236.88|239.2|236.9|239.16|236.86|6
1650839130000|2022-04-24 22:25:30|239.17|236.87|239.19|236.89|239.19|236.89|239.16|236.86|7
1650839140000|2022-04-24 22:25:40|239.18|236.88|239.18|236.88|239.18|236.88|239.18|236.88|1
1650839150000|2022-04-24 22:25:50|239.17|236.87|239.17|236.87|239.17|236.87|239.17|236.87|1
1650839160000|2022-04-24 22:26:00|239.13|236.83|239.17|236.87|239.23|236.93|239.13|236.83|4
1650839180000|2022-04-24 22:26:20|239.18|236.88|239.17|236.87|239.2|236.9|239.17|236.87|5
1650839190000|2022-04-24 22:26:30|239.22|236.92|239.05|236.75|239.22|236.92|239.05|236.75|5
1650839200000|2022-04-24 22:26:40|238.94|236.64|238.99|236.69|238.99|236.69|238.94|236.64|8
1650839220000|2022-04-24 22:27:00|238.97|236.67|238.99|236.69|238.99|236.69|238.96|236.66|4
1650839230000|2022-04-24 22:27:10|238.96|236.66|239.07|236.77|239.07|236.77|238.96|236.66|3
1650839240000|2022-04-24 22:27:20|239.02|236.72|238.96|236.66|239.02|236.72|238.96|236.66|2
1650839250000|2022-04-24 22:27:30|238.97|236.67|238.96|236.66|239.01|236.71|238.96|236.66|8
1650839260000|2022-04-24 22:27:40|238.95|236.65|238.95|236.65|238.95|236.65|238.95|236.65|1
1650839270000|2022-04-24 22:27:50|238.97|236.67|238.95|236.65|238.97|236.67|238.94|236.64|3
1650839280000|2022-04-24 22:28:00|238.96|236.66|238.95|236.65|238.98|236.68|238.95|236.65|4
1650839290000|2022-04-24 22:28:10|239.12|236.82|239.24|236.94|239.24|236.94|239.12|236.82|6
1650839310000|2022-04-24 22:28:30|239.28|236.98|239.39|237.09|239.39|237.09|239.28|236.98|4
1650839320000|2022-04-24 22:28:40|239.46|237.16|239.4|237.1|239.46|237.16|239.39|237.09|11
1650839330000|2022-04-24 22:28:50|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1650839340000|2022-04-24 22:29:00|239.39|237.09|239.44|237.14|239.45|237.15|239.39|237.09|7
1650839350000|2022-04-24 22:29:10|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650839360000|2022-04-24 22:29:20|239.42|237.12|239.4|237.1|239.42|237.12|239.4|237.1|5
1650839370000|2022-04-24 22:29:30|239.41|237.11|239.4|237.1|239.41|237.11|239.4|237.1|2
1650839380000|2022-04-24 22:29:40|239.43|237.13|239.42|237.12|239.43|237.13|239.42|237.12|2
1650839390000|2022-04-24 22:29:50|239.43|237.13|239.3|237|239.43|237.13|239.3|237|9
1650839400000|2022-04-24 22:30:00|239.33|237.03|239.31|237.01|239.33|237.03|239.09|236.79|12
1650839410000|2022-04-24 22:30:10|239.3|237|239.28|236.98|239.37|237.07|239.28|236.98|9
1650839420000|2022-04-24 22:30:20|239.29|236.99|239.29|236.99|239.29|236.99|239.29|236.99|1
1650839430000|2022-04-24 22:30:30|239.28|236.98|239.3|237|239.33|237.03|239.28|236.98|5
1650839440000|2022-04-24 22:30:40|239.31|237.01|239.31|237.01|239.33|237.03|239.31|237.01|5
1650839460000|2022-04-24 22:31:00|239.3|237|239.3|237|239.3|237|239.3|237|1
1650839470000|2022-04-24 22:31:10|239.31|237.01|239.3|237|239.31|237.01|239.3|237|2
1650839490000|2022-04-24 22:31:30|239.35|237.05|239.3|237|239.35|237.05|239.3|237|2
1650839500000|2022-04-24 22:31:40|239.31|237.01|239.39|237.09|239.39|237.09|239.31|237.01|5
1650839510000|2022-04-24 22:31:50|239.4|237.1|239.41|237.11|239.44|237.14|239.4|237.1|4
1650839520000|2022-04-24 22:32:00|239.42|237.12|239.41|237.11|239.42|237.12|239.4|237.1|3
1650839540000|2022-04-24 22:32:20|239.39|237.09|239.41|237.11|239.41|237.11|239.39|237.09|2
1650839550000|2022-04-24 22:32:30|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650839580000|2022-04-24 22:33:00|239.39|237.09|239.4|237.1|239.4|237.1|239.39|237.09|2
1650839590000|2022-04-24 22:33:10|239.41|237.11|239.42|237.12|239.42|237.12|239.41|237.11|2
1650839600000|2022-04-24 22:33:20|239.43|237.13|239.42|237.12|239.43|237.13|239.42|237.12|2
1650839610000|2022-04-24 22:33:30|239.4|237.1|239.42|237.12|239.43|237.13|239.4|237.1|4
1650839620000|2022-04-24 22:33:40|239.4|237.1|239.42|237.12|239.42|237.12|239.4|237.1|2
1650839630000|2022-04-24 22:33:50|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650839640000|2022-04-24 22:34:00|239.41|237.11|239.51|237.21|239.51|237.21|239.34|237.04|7
1650839650000|2022-04-24 22:34:10|239.5|237.2|239.52|237.22|239.53|237.23|239.5|237.2|7
1650839660000|2022-04-24 22:34:20|239.53|237.23|239.51|237.21|239.55|237.25|239.5|237.2|7
1650839670000|2022-04-24 22:34:30|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|6
1650839690000|2022-04-24 22:34:50|239.58|237.28|239.54|237.24|239.58|237.28|239.54|237.24|6
1650839700000|2022-04-24 22:35:00|239.58|237.28|239.68|237.38|239.73|237.43|239.57|237.27|12
1650839710000|2022-04-24 22:35:10|239.69|237.39|239.73|237.43|239.8|237.5|239.65|237.35|14
1650839720000|2022-04-24 22:35:20|239.71|237.41|239.71|237.41|239.85|237.55|239.7|237.4|9
1650839730000|2022-04-24 22:35:30|239.77|237.47|239.79|237.49|239.81|237.51|239.77|237.47|3
1650839740000|2022-04-24 22:35:40|239.84|237.54|239.87|237.57|239.88|237.58|239.84|237.54|8
1650839750000|2022-04-24 22:35:50|239.95|237.65|240.35|238.05|240.46|238.16|239.95|237.65|11
1650839760000|2022-04-24 22:36:00|240.41|238.11|240.35|238.05|240.41|238.11|240.27|237.97|6
1650839770000|2022-04-24 22:36:10|240.34|238.04|240.35|238.05|240.35|238.05|240.34|238.04|2
1650839780000|2022-04-24 22:36:20|240.33|238.03|239.99|237.69|240.35|238.05|239.99|237.69|13
1650839790000|2022-04-24 22:36:30|239.95|237.65|239.91|237.61|239.96|237.66|239.78|237.48|18
1650839800000|2022-04-24 22:36:40|239.88|237.58|239.78|237.48|239.89|237.59|239.77|237.47|10
1650839810000|2022-04-24 22:36:50|239.74|237.44|239.53|237.23|239.74|237.44|239.53|237.23|13
1650839820000|2022-04-24 22:37:00|239.54|237.24|239.54|237.24|239.56|237.26|239.53|237.23|5
1650839830000|2022-04-24 22:37:10|239.53|237.23|239.55|237.25|239.56|237.26|239.53|237.23|3
1650839840000|2022-04-24 22:37:20|239.53|237.23|239.54|237.24|239.54|237.24|239.53|237.23|2
1650839850000|2022-04-24 22:37:30|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1650839860000|2022-04-24 22:37:40|239.59|237.29|239.59|237.29|239.59|237.29|239.59|237.29|1
1650839870000|2022-04-24 22:37:50|239.57|237.27|239.42|237.12|239.57|237.27|239.42|237.12|9
1650839880000|2022-04-24 22:38:00|239.43|237.13|239.44|237.14|239.46|237.16|239.4|237.1|14
1650839890000|2022-04-24 22:38:10|239.45|237.15|239.41|237.11|239.45|237.15|239.4|237.1|6
1650839900000|2022-04-24 22:38:20|239.42|237.12|239.51|237.21|239.51|237.21|239.41|237.11|9
1650839910000|2022-04-24 22:38:30|239.52|237.22|239.52|237.22|239.52|237.22|239.52|237.22|1
1650839920000|2022-04-24 22:38:40|239.51|237.21|239.51|237.21|239.51|237.21|239.5|237.2|3
1650839930000|2022-04-24 22:38:50|239.58|237.28|239.35|237.05|239.58|237.28|239.35|237.05|14
1650839940000|2022-04-24 22:39:00|239.34|237.04|239.25|236.95|239.34|237.04|239.25|236.95|15
1650839950000|2022-04-24 22:39:10|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|2
1650839960000|2022-04-24 22:39:20|239.26|236.96|239.18|236.88|239.29|236.99|239.18|236.88|13
1650839980000|2022-04-24 22:39:40|239.19|236.89|239.34|237.04|239.34|237.04|239.18|236.88|5
1650839990000|2022-04-24 22:39:50|239.3|237|239.29|236.99|239.35|237.05|239.29|236.99|8
1650840000000|2022-04-24 22:40:00|239.28|236.98|239.31|237.01|239.31|237.01|239.28|236.98|3
1650840010000|2022-04-24 22:40:10|239.32|237.02|239.35|237.05|239.39|237.09|239.32|237.02|7
1650840030000|2022-04-24 22:40:30|239.36|237.06|239.38|237.08|239.41|237.11|239.36|237.06|7
1650840040000|2022-04-24 22:40:40|239.39|237.09|239.36|237.06|239.39|237.09|239.36|237.06|2
1650840050000|2022-04-24 22:40:50|239.35|237.05|239.27|236.97|239.37|237.07|239.27|236.97|7
1650840060000|2022-04-24 22:41:00|239.28|236.98|239.28|236.98|239.3|237|239.28|236.98|4
1650840070000|2022-04-24 22:41:10|239.27|236.97|239.24|236.94|239.29|236.99|239.24|236.94|6
1650840080000|2022-04-24 22:41:20|239.27|236.97|239.27|236.97|239.27|236.97|239.27|236.97|1
1650840090000|2022-04-24 22:41:30|239.26|236.96|239.26|236.96|239.26|236.96|239.26|236.96|1
1650840100000|2022-04-24 22:41:40|239.29|236.99|238.97|236.67|239.32|237.02|238.97|236.67|10
1650840110000|2022-04-24 22:41:50|238.98|236.68|238.76|236.46|238.98|236.68|238.75|236.45|15
1650840120000|2022-04-24 22:42:00|238.75|236.45|238.84|236.54|238.84|236.54|238.63|236.33|12
1650840130000|2022-04-24 22:42:10|238.86|236.56|238.72|236.42|238.87|236.57|238.7|236.4|18
1650840140000|2022-04-24 22:42:20|238.71|236.41|238.72|236.42|238.72|236.42|238.7|236.4|4
1650840150000|2022-04-24 22:42:30|238.73|236.43|238.57|236.27|238.8|236.5|238.57|236.27|16
1650840160000|2022-04-24 22:42:40|238.56|236.26|238.59|236.29|238.59|236.29|238.49|236.19|11
1650840170000|2022-04-24 22:42:50|238.6|236.3|238.59|236.29|238.6|236.3|238.59|236.29|2
1650840180000|2022-04-24 22:43:00|238.57|236.27|238.59|236.29|238.63|236.33|238.57|236.27|3
1650840190000|2022-04-24 22:43:10|238.6|236.3|238.67|236.37|238.72|236.42|238.6|236.3|9
1650840200000|2022-04-24 22:43:20|238.66|236.36|238.62|236.32|238.66|236.36|238.61|236.31|4
1650840210000|2022-04-24 22:43:30|238.61|236.31|238.67|236.37|238.67|236.37|238.61|236.31|9
1650840220000|2022-04-24 22:43:40|238.71|236.41|238.67|236.37|238.71|236.41|238.67|236.37|4
1650840230000|2022-04-24 22:43:50|238.68|236.38|238.71|236.41|238.71|236.41|238.67|236.37|4
1650840240000|2022-04-24 22:44:00|238.72|236.42|238.84|236.54|238.84|236.54|238.67|236.37|13
1650840250000|2022-04-24 22:44:10|238.83|236.53|238.83|236.53|238.83|236.53|238.81|236.51|7
1650840260000|2022-04-24 22:44:20|238.85|236.55|238.84|236.54|238.88|236.58|238.83|236.53|6
1650840270000|2022-04-24 22:44:30|238.87|236.57|238.89|236.59|238.93|236.63|238.84|236.54|8
1650840280000|2022-04-24 22:44:40|238.88|236.58|238.89|236.59|238.89|236.59|238.88|236.58|2
1650840290000|2022-04-24 22:44:50|238.88|236.58|238.89|236.59|238.89|236.59|238.88|236.58|4
1650840300000|2022-04-24 22:45:00|238.91|236.61|238.79|236.49|238.91|236.61|238.79|236.49|8
1650840310000|2022-04-24 22:45:10|238.78|236.48|238.76|236.46|238.78|236.48|238.67|236.37|5
1650840320000|2022-04-24 22:45:20|238.72|236.42|238.65|236.35|238.72|236.42|238.65|236.35|8
1650840330000|2022-04-24 22:45:30|238.64|236.34|238.7|236.4|238.7|236.4|238.64|236.34|4
1650840340000|2022-04-24 22:45:40|238.72|236.42|238.53|236.23|238.72|236.42|238.53|236.23|14
1650840350000|2022-04-24 22:45:50|238.54|236.24|238.49|236.19|238.54|236.24|238.46|236.16|6
1650840360000|2022-04-24 22:46:00|238.51|236.21|238.55|236.25|238.55|236.25|238.5|236.2|9
1650840370000|2022-04-24 22:46:10|238.52|236.22|238.55|236.25|238.61|236.31|238.52|236.22|6
1650840380000|2022-04-24 22:46:20|238.58|236.28|238.54|236.24|238.61|236.31|238.54|236.24|7
1650840390000|2022-04-24 22:46:30|238.55|236.25|238.53|236.23|238.58|236.28|238.53|236.23|8
1650840400000|2022-04-24 22:46:40|238.52|236.22|238.52|236.22|238.54|236.24|238.51|236.21|4
1650840410000|2022-04-24 22:46:50|238.53|236.23|238.55|236.25|238.55|236.25|238.53|236.23|2
1650840420000|2022-04-24 22:47:00|238.56|236.26|238.55|236.25|238.56|236.26|238.47|236.17|4
1650840430000|2022-04-24 22:47:10|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650840440000|2022-04-24 22:47:20|238.55|236.25|238.56|236.26|238.56|236.26|238.54|236.24|4
1650840450000|2022-04-24 22:47:30|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1650840470000|2022-04-24 22:47:50|238.56|236.26|238.56|236.26|238.57|236.27|238.55|236.25|5
1650840480000|2022-04-24 22:48:00|238.55|236.25|238.56|236.26|238.56|236.26|238.54|236.24|3
1650840490000|2022-04-24 22:48:10|238.54|236.24|238.61|236.31|238.61|236.31|238.54|236.24|5
1650840500000|2022-04-24 22:48:20|238.62|236.32|238.62|236.32|238.64|236.34|238.62|236.32|3
1650840510000|2022-04-24 22:48:30|238.63|236.33|238.65|236.35|238.68|236.38|238.63|236.33|5
1650840520000|2022-04-24 22:48:40|238.64|236.34|238.69|236.39|238.72|236.42|238.64|236.34|9
1650840530000|2022-04-24 22:48:50|238.72|236.42|238.69|236.39|238.72|236.42|238.69|236.39|3
1650840540000|2022-04-24 22:49:00|238.64|236.34|238.63|236.33|238.67|236.37|238.63|236.33|5
1650840560000|2022-04-24 22:49:20|238.62|236.32|238.62|236.32|238.63|236.33|238.62|236.32|3
1650840570000|2022-04-24 22:49:30|238.63|236.33|238.63|236.33|238.63|236.33|238.63|236.33|1
1650840580000|2022-04-24 22:49:40|238.59|236.29|238.73|236.43|238.74|236.44|238.59|236.29|8
1650840600000|2022-04-24 22:50:00|238.77|236.47|238.74|236.44|238.78|236.48|238.74|236.44|7
1650840610000|2022-04-24 22:50:10|238.73|236.43|238.63|236.33|238.76|236.46|238.63|236.33|9
1650840630000|2022-04-24 22:50:30|238.62|236.32|238.6|236.3|238.65|236.35|238.59|236.29|5
1650840640000|2022-04-24 22:50:40|238.63|236.33|238.64|236.34|238.67|236.37|238.63|236.33|5
1650840650000|2022-04-24 22:50:50|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|2
1650840660000|2022-04-24 22:51:00|238.65|236.35|238.48|236.18|238.67|236.37|238.45|236.15|16
1650840670000|2022-04-24 22:51:10|238.47|236.17|238.49|236.19|238.49|236.19|238.47|236.17|4
1650840680000|2022-04-24 22:51:20|238.48|236.18|238.47|236.17|238.48|236.18|238.46|236.16|6
1650840690000|2022-04-24 22:51:30|238.48|236.18|238.47|236.17|238.49|236.19|238.47|236.17|3
1650840700000|2022-04-24 22:51:40|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650840710000|2022-04-24 22:51:50|238.47|236.17|238.48|236.18|238.48|236.18|238.47|236.17|2
1650840720000|2022-04-24 22:52:00|238.49|236.19|238.47|236.17|238.49|236.19|238.38|236.08|7
1650840730000|2022-04-24 22:52:10|238.48|236.18|238.48|236.18|238.48|236.18|238.48|236.18|1
1650840740000|2022-04-24 22:52:20|238.47|236.17|238.36|236.06|238.47|236.17|238.35|236.05|6
1650840750000|2022-04-24 22:52:30|238.37|236.07|238.36|236.06|238.37|236.07|238.36|236.06|2
1650840760000|2022-04-24 22:52:40|238.35|236.05|238.34|236.04|238.35|236.05|238.34|236.04|2
1650840770000|2022-04-24 22:52:50|238.32|236.02|238.32|236.02|238.32|236.02|238.31|236.01|3
1650840780000|2022-04-24 22:53:00|238.33|236.03|238.33|236.03|238.35|236.05|238.32|236.02|6
1650840790000|2022-04-24 22:53:10|238.36|236.06|238.51|236.21|238.52|236.22|238.36|236.06|11
1650840800000|2022-04-24 22:53:20|238.5|236.2|238.54|236.24|238.58|236.28|238.5|236.2|6
1650840810000|2022-04-24 22:53:30|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|2
1650840820000|2022-04-24 22:53:40|238.55|236.25|238.53|236.23|238.6|236.3|238.52|236.22|12
1650840830000|2022-04-24 22:53:50|238.52|236.22|238.54|236.24|238.55|236.25|238.52|236.22|4
1650840840000|2022-04-24 22:54:00|238.53|236.23|238.53|236.23|238.55|236.25|238.53|236.23|7
1650840850000|2022-04-24 22:54:10|238.55|236.25|238.55|236.25|238.56|236.26|238.55|236.25|3
1650840860000|2022-04-24 22:54:20|238.54|236.24|238.57|236.27|238.57|236.27|238.54|236.24|4
1650840880000|2022-04-24 22:54:40|238.56|236.26|238.61|236.31|238.62|236.32|238.56|236.26|5
1650840890000|2022-04-24 22:54:50|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650840900000|2022-04-24 22:55:00|238.64|236.34|238.62|236.32|238.64|236.34|238.62|236.32|2
1650840910000|2022-04-24 22:55:10|238.61|236.31|238.61|236.31|238.61|236.31|238.61|236.31|1
1650840930000|2022-04-24 22:55:30|238.63|236.33|238.61|236.31|238.64|236.34|238.61|236.31|4
1650840940000|2022-04-24 22:55:40|238.63|236.33|238.59|236.29|238.64|236.34|238.59|236.29|4
1650840950000|2022-04-24 22:55:50|238.61|236.31|238.66|236.36|238.67|236.37|238.61|236.31|5
1650840960000|2022-04-24 22:56:00|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|2
1650840970000|2022-04-24 22:56:10|238.63|236.33|238.63|236.33|238.66|236.36|238.62|236.32|6
1650840980000|2022-04-24 22:56:20|238.62|236.32|238.61|236.31|238.63|236.33|238.61|236.31|3
1650840990000|2022-04-24 22:56:30|238.62|236.32|238.61|236.31|238.62|236.32|238.61|236.31|2
1650841000000|2022-04-24 22:56:40|238.62|236.32|238.59|236.29|238.63|236.33|238.59|236.29|4
1650841010000|2022-04-24 22:56:50|238.6|236.3|238.6|236.3|238.6|236.3|238.6|236.3|1
1650841020000|2022-04-24 22:57:00|238.59|236.29|238.63|236.33|238.63|236.33|238.59|236.29|6
1650841030000|2022-04-24 22:57:10|238.64|236.34|238.63|236.33|238.66|236.36|238.63|236.33|5
1650841040000|2022-04-24 22:57:20|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650841050000|2022-04-24 22:57:30|238.63|236.33|238.63|236.33|238.63|236.33|238.63|236.33|1
1650841060000|2022-04-24 22:57:40|238.65|236.35|238.64|236.34|238.66|236.36|238.62|236.32|6
1650841070000|2022-04-24 22:57:50|238.66|236.36|238.68|236.38|238.68|236.38|238.66|236.36|3
1650841090000|2022-04-24 22:58:10|238.69|236.39|238.76|236.46|238.76|236.46|238.68|236.38|7
1650841100000|2022-04-24 22:58:20|238.73|236.43|238.73|236.43|238.78|236.48|238.73|236.43|5
1650841110000|2022-04-24 22:58:30|238.76|236.46|238.64|236.34|238.76|236.46|238.64|236.34|5
1650841120000|2022-04-24 22:58:40|238.71|236.41|238.66|236.36|238.71|236.41|238.66|236.36|2
1650841130000|2022-04-24 22:58:50|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1650841140000|2022-04-24 22:59:00|238.63|236.33|238.64|236.34|238.67|236.37|238.63|236.33|4
1650841150000|2022-04-24 22:59:10|238.65|236.35|238.66|236.36|238.67|236.37|238.65|236.35|3
1650841160000|2022-04-24 22:59:20|238.67|236.37|238.67|236.37|238.67|236.37|238.66|236.36|3
1650841170000|2022-04-24 22:59:30|238.66|236.36|238.65|236.35|238.66|236.36|238.64|236.34|4
1650841180000|2022-04-24 22:59:40|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1650841190000|2022-04-24 22:59:50|238.65|236.35|238.64|236.34|238.67|236.37|238.64|236.34|4
1650841200000|2022-04-24 23:00:00|238.65|236.35|238.65|236.35|238.65|236.35|238.64|236.34|3
1650841220000|2022-04-24 23:00:20|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1650841230000|2022-04-24 23:00:30|238.63|236.33|238.65|236.35|238.65|236.35|238.63|236.33|3
1650841240000|2022-04-24 23:00:40|238.64|236.34|238.64|236.34|238.64|236.34|238.64|236.34|1
1650841250000|2022-04-24 23:00:50|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650841260000|2022-04-24 23:01:00|238.64|236.34|238.64|236.34|238.66|236.36|238.54|236.24|8
1650841270000|2022-04-24 23:01:10|238.66|236.36|238.67|236.37|238.67|236.37|238.66|236.36|2
1650841280000|2022-04-24 23:01:20|238.66|236.36|238.64|236.34|238.66|236.36|238.64|236.34|2
1650841290000|2022-04-24 23:01:30|238.68|236.38|238.64|236.34|238.68|236.38|238.64|236.34|2
1650841300000|2022-04-24 23:01:40|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650841320000|2022-04-24 23:02:00|238.66|236.36|238.65|236.35|238.68|236.38|238.55|236.25|6
1650841330000|2022-04-24 23:02:10|238.66|236.36|238.64|236.34|238.67|236.37|238.62|236.32|5
1650841340000|2022-04-24 23:02:20|238.66|236.36|238.64|236.34|238.67|236.37|238.64|236.34|3
1650841350000|2022-04-24 23:02:30|238.67|236.37|238.67|236.37|238.67|236.37|238.67|236.37|1
1650841360000|2022-04-24 23:02:40|238.64|236.34|238.55|236.25|238.64|236.34|238.55|236.25|7
1650841370000|2022-04-24 23:02:50|238.54|236.24|238.52|236.22|238.57|236.27|238.52|236.22|8
1650841380000|2022-04-24 23:03:00|238.55|236.25|238.54|236.24|238.56|236.26|238.49|236.19|4
1650841390000|2022-04-24 23:03:10|238.52|236.22|238.53|236.23|238.55|236.25|238.52|236.22|6
1650841400000|2022-04-24 23:03:20|238.55|236.25|238.52|236.22|238.55|236.25|238.45|236.15|7
1650841410000|2022-04-24 23:03:30|238.5|236.2|238.5|236.2|238.57|236.27|238.48|236.18|10
1650841430000|2022-04-24 23:03:50|238.55|236.25|238.47|236.17|238.55|236.25|238.44|236.14|3
1650841440000|2022-04-24 23:04:00|238.44|236.14|238.47|236.17|238.48|236.18|238.44|236.14|7
1650841450000|2022-04-24 23:04:10|238.46|236.16|238.46|236.16|238.47|236.17|238.46|236.16|3
1650841460000|2022-04-24 23:04:20|238.45|236.15|238.47|236.17|238.47|236.17|238.44|236.14|7
1650841470000|2022-04-24 23:04:30|238.45|236.15|238.43|236.13|238.45|236.15|238.43|236.13|2
1650841480000|2022-04-24 23:04:40|238.42|236.12|238.42|236.12|238.42|236.12|238.42|236.12|1
1650841490000|2022-04-24 23:04:50|238.38|236.08|238.42|236.12|238.45|236.15|238.38|236.08|4
1650841500000|2022-04-24 23:05:00|238.38|236.08|238.41|236.11|238.41|236.11|238.29|235.99|7
1650841510000|2022-04-24 23:05:10|238.34|236.04|238.34|236.04|238.34|236.04|238.34|236.04|1
1650841520000|2022-04-24 23:05:20|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650841530000|2022-04-24 23:05:30|238.37|236.07|238.37|236.07|238.37|236.07|238.36|236.06|3
1650841540000|2022-04-24 23:05:40|238.34|236.04|238.38|236.08|238.39|236.09|238.34|236.04|10
1650841550000|2022-04-24 23:05:50|238.37|236.07|238.35|236.05|238.37|236.07|238.32|236.02|10
1650841560000|2022-04-24 23:06:00|238.38|236.08|238.33|236.03|238.38|236.08|238.29|235.99|14
1650841570000|2022-04-24 23:06:10|238.37|236.07|238.36|236.06|238.37|236.07|238.34|236.04|9
1650841580000|2022-04-24 23:06:20|238.33|236.03|238.34|236.04|238.36|236.06|238.33|236.03|5
1650841590000|2022-04-24 23:06:30|238.36|236.06|238.36|236.06|238.36|236.06|238.36|236.06|1
1650841600000|2022-04-24 23:06:40|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650841610000|2022-04-24 23:06:50|238.36|236.06|238.4|236.1|238.44|236.14|238.36|236.06|8
1650841620000|2022-04-24 23:07:00|238.44|236.14|238.46|236.16|238.46|236.16|238.44|236.14|2
1650841630000|2022-04-24 23:07:10|238.44|236.14|238.45|236.15|238.49|236.19|238.43|236.13|9
1650841640000|2022-04-24 23:07:20|238.51|236.21|238.58|236.28|238.58|236.28|238.51|236.21|3
1650841650000|2022-04-24 23:07:30|238.64|236.34|238.58|236.28|238.65|236.35|238.54|236.24|7
1650841660000|2022-04-24 23:07:40|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|7
1650841670000|2022-04-24 23:07:50|238.57|236.27|238.53|236.23|238.57|236.27|238.53|236.23|4
1650841680000|2022-04-24 23:08:00|238.54|236.24|238.56|236.26|238.56|236.26|238.52|236.22|8
1650841690000|2022-04-24 23:08:10|238.54|236.24|238.44|236.14|238.55|236.25|238.42|236.12|9
1650841710000|2022-04-24 23:08:30|238.42|236.12|238.42|236.12|238.42|236.12|238.4|236.1|3
1650841720000|2022-04-24 23:08:40|238.45|236.15|238.26|235.96|238.45|236.15|238.25|235.95|10
1650841730000|2022-04-24 23:08:50|238.28|235.98|238.17|235.87|238.28|235.98|238.14|235.84|9
1650841740000|2022-04-24 23:09:00|238.09|235.79|238.1|235.8|238.14|235.84|238.09|235.79|5
1650841750000|2022-04-24 23:09:10|238.02|235.72|238.02|235.72|238.02|235.72|238.01|235.71|5
1650841760000|2022-04-24 23:09:20|238.03|235.73|238.01|235.71|238.04|235.74|238.01|235.71|7
1650841770000|2022-04-24 23:09:30|238.05|235.75|238.27|235.97|238.27|235.97|238|235.7|14
1650841780000|2022-04-24 23:09:40|238.24|235.94|238.25|235.95|238.25|235.95|238.24|235.94|2
1650841800000|2022-04-24 23:10:00|238.28|235.98|238.25|235.95|238.28|235.98|238.25|235.95|3
1650841810000|2022-04-24 23:10:10|238.26|235.96|238.25|235.95|238.27|235.97|238.25|235.95|5
1650841820000|2022-04-24 23:10:20|238.31|236.01|238.28|235.98|238.31|236.01|238.28|235.98|2
1650841830000|2022-04-24 23:10:30|238.32|236.02|238.32|236.02|238.32|236.02|238.3|236|3
1650841840000|2022-04-24 23:10:40|238.31|236.01|238.32|236.02|238.32|236.02|238.3|236|5
1650841850000|2022-04-24 23:10:50|238.3|236|238.33|236.03|238.33|236.03|238.3|236|4
1650841860000|2022-04-24 23:11:00|238.32|236.02|238.34|236.04|238.34|236.04|238.32|236.02|5
1650841870000|2022-04-24 23:11:10|238.33|236.03|238.55|236.25|238.57|236.27|238.32|236.02|7
1650841880000|2022-04-24 23:11:20|238.56|236.26|238.5|236.2|238.57|236.27|238.5|236.2|4
1650841890000|2022-04-24 23:11:30|238.54|236.24|238.65|236.35|238.67|236.37|238.54|236.24|8
1650841900000|2022-04-24 23:11:40|238.64|236.34|238.86|236.56|238.87|236.57|238.64|236.34|8
1650841920000|2022-04-24 23:12:00|238.79|236.49|238.86|236.56|238.86|236.56|238.79|236.49|3
1650841930000|2022-04-24 23:12:10|238.78|236.48|238.79|236.49|238.81|236.51|238.78|236.48|3
1650841940000|2022-04-24 23:12:20|238.8|236.5|238.75|236.45|238.8|236.5|238.74|236.44|9
1650841950000|2022-04-24 23:12:30|238.74|236.44|238.83|236.53|238.83|236.53|238.74|236.44|4
1650841970000|2022-04-24 23:12:50|238.84|236.54|238.8|236.5|238.84|236.54|238.8|236.5|4
1650841980000|2022-04-24 23:13:00|238.82|236.52|238.9|236.6|238.9|236.6|238.8|236.5|7
1650841990000|2022-04-24 23:13:10|238.91|236.61|239.29|236.99|239.29|236.99|238.91|236.61|11
1650842000000|2022-04-24 23:13:20|239.34|237.04|239.34|237.04|239.34|237.04|239.34|237.04|1
1650842010000|2022-04-24 23:13:30|239.29|236.99|239.21|236.91|239.34|237.04|239.21|236.91|6
1650842020000|2022-04-24 23:13:40|239.18|236.88|239.16|236.86|239.22|236.92|239.16|236.86|8
1650842030000|2022-04-24 23:13:50|239.18|236.88|239.19|236.89|239.19|236.89|239.15|236.85|6
1650842040000|2022-04-24 23:14:00|239.13|236.83|239.09|236.79|239.13|236.83|239.09|236.79|4
1650842050000|2022-04-24 23:14:10|239.11|236.81|238.95|236.65|239.11|236.81|238.94|236.64|6
1650842070000|2022-04-24 23:14:30|238.99|236.69|238.94|236.64|239.02|236.72|238.94|236.64|5
1650842080000|2022-04-24 23:14:40|239.01|236.71|238.93|236.63|239.01|236.71|238.92|236.62|4
1650842090000|2022-04-24 23:14:50|238.92|236.62|238.89|236.59|238.92|236.62|238.89|236.59|2
1650842100000|2022-04-24 23:15:00|238.86|236.56|238.97|236.67|239|236.7|238.83|236.53|14
1650842110000|2022-04-24 23:15:10|238.96|236.66|238.97|236.67|239.01|236.71|238.96|236.66|6
1650842120000|2022-04-24 23:15:20|239.01|236.71|238.97|236.67|239.01|236.71|238.97|236.67|4
1650842130000|2022-04-24 23:15:30|238.98|236.68|239.01|236.71|239.01|236.71|238.98|236.68|2
1650842140000|2022-04-24 23:15:40|238.99|236.69|238.96|236.66|238.99|236.69|238.96|236.66|2
1650842150000|2022-04-24 23:15:50|238.95|236.65|238.97|236.67|238.98|236.68|238.95|236.65|8
1650842160000|2022-04-24 23:16:00|238.93|236.63|238.87|236.57|238.94|236.64|238.87|236.57|6
1650842170000|2022-04-24 23:16:10|238.93|236.63|238.83|236.53|238.93|236.63|238.77|236.47|13
1650842180000|2022-04-24 23:16:20|238.82|236.52|238.72|236.42|238.82|236.52|238.72|236.42|5
1650842190000|2022-04-24 23:16:30|238.71|236.41|238.67|236.37|238.72|236.42|238.65|236.35|13
1650842200000|2022-04-24 23:16:40|238.66|236.36|238.63|236.33|238.66|236.36|238.62|236.32|4
1650842210000|2022-04-24 23:16:50|238.66|236.36|238.64|236.34|238.66|236.36|238.64|236.34|3
1650842220000|2022-04-24 23:17:00|238.63|236.33|238.54|236.24|238.65|236.35|238.54|236.24|12
1650842230000|2022-04-24 23:17:10|238.55|236.25|238.53|236.23|238.55|236.25|238.53|236.23|7
1650842240000|2022-04-24 23:17:20|238.51|236.21|238.54|236.24|238.54|236.24|238.46|236.16|7
1650842250000|2022-04-24 23:17:30|238.53|236.23|238.53|236.23|238.54|236.24|238.51|236.21|5
1650842260000|2022-04-24 23:17:40|238.52|236.22|238.51|236.21|238.52|236.22|238.48|236.18|6
1650842270000|2022-04-24 23:17:50|238.48|236.18|238.52|236.22|238.52|236.22|238.46|236.16|5
1650842280000|2022-04-24 23:18:00|238.53|236.23|238.53|236.23|238.54|236.24|238.49|236.19|7
1650842290000|2022-04-24 23:18:10|238.55|236.25|238.52|236.22|238.55|236.25|238.52|236.22|5
1650842300000|2022-04-24 23:18:20|238.53|236.23|238.17|235.87|238.53|236.23|238.12|235.82|21
1650842310000|2022-04-24 23:18:30|238.15|235.85|238.05|235.75|238.25|235.95|238.05|235.75|12
1650842320000|2022-04-24 23:18:40|238.04|235.74|238.05|235.75|238.16|235.86|238.03|235.73|13
1650842330000|2022-04-24 23:18:50|238.08|235.78|238.03|235.73|238.08|235.78|238.02|235.72|11
1650842340000|2022-04-24 23:19:00|238.02|235.72|237.91|235.61|238.07|235.77|237.87|235.57|9
1650842350000|2022-04-24 23:19:10|237.92|235.62|237.86|235.56|237.93|235.63|237.71|235.41|17
1650842360000|2022-04-24 23:19:20|237.88|235.58|237.91|235.61|237.92|235.62|237.85|235.55|10
1650842370000|2022-04-24 23:19:30|237.89|235.59|237.88|235.58|237.92|235.62|237.88|235.58|9
1650842380000|2022-04-24 23:19:40|237.91|235.61|237.89|235.59|237.92|235.62|237.88|235.58|6
1650842390000|2022-04-24 23:19:50|237.85|235.55|237.87|235.57|237.89|235.59|237.85|235.55|7
1650842400000|2022-04-24 23:20:00|237.84|235.54|237.87|235.57|237.87|235.57|237.8|235.5|5
1650842420000|2022-04-24 23:20:20|237.86|235.56|237.9|235.6|237.9|235.6|237.85|235.55|7
1650842430000|2022-04-24 23:20:30|237.87|235.57|237.81|235.51|237.87|235.57|237.78|235.48|9
1650842440000|2022-04-24 23:20:40|237.83|235.53|237.72|235.42|237.83|235.53|237.67|235.37|15
1650842450000|2022-04-24 23:20:50|237.67|235.37|237.65|235.35|237.67|235.37|237.65|235.35|3
1650842460000|2022-04-24 23:21:00|237.66|235.36|237.8|235.5|237.82|235.52|237.6|235.3|13
1650842470000|2022-04-24 23:21:10|237.81|235.51|237.86|235.56|237.86|235.56|237.81|235.51|2
1650842480000|2022-04-24 23:21:20|237.84|235.54|237.82|235.52|237.84|235.54|237.81|235.51|3
1650842490000|2022-04-24 23:21:30|237.83|235.53|237.73|235.43|237.87|235.57|237.72|235.42|11
1650842500000|2022-04-24 23:21:40|237.72|235.42|237.72|235.42|237.72|235.42|237.71|235.41|3
1650842520000|2022-04-24 23:22:00|237.69|235.39|237.68|235.38|237.73|235.43|237.66|235.36|8
1650842530000|2022-04-24 23:22:10|237.69|235.39|237.68|235.38|237.72|235.42|237.68|235.38|4
1650842560000|2022-04-24 23:22:40|237.66|235.36|237.68|235.38|237.69|235.39|237.66|235.36|4
1650842570000|2022-04-24 23:22:50|237.67|235.37|237.67|235.37|237.67|235.37|237.67|235.37|1
1650842580000|2022-04-24 23:23:00|237.7|235.4|237.66|235.36|237.7|235.4|237.64|235.34|3
1650842590000|2022-04-24 23:23:10|237.67|235.37|237.61|235.31|237.68|235.38|237.61|235.31|4
1650842600000|2022-04-24 23:23:20|237.65|235.35|237.67|235.37|237.67|235.37|237.65|235.35|2
1650842610000|2022-04-24 23:23:30|237.66|235.36|237.66|235.36|237.66|235.36|237.66|235.36|1
1650842630000|2022-04-24 23:23:50|237.67|235.37|237.75|235.45|237.77|235.47|237.67|235.37|11
1650842640000|2022-04-24 23:24:00|237.77|235.47|237.91|235.61|237.91|235.61|237.77|235.47|9
1650842650000|2022-04-24 23:24:10|237.92|235.62|237.92|235.62|237.92|235.62|237.92|235.62|1
1650842660000|2022-04-24 23:24:20|237.91|235.61|237.86|235.56|237.91|235.61|237.86|235.56|4
1650842670000|2022-04-24 23:24:30|237.87|235.57|237.82|235.52|237.87|235.57|237.82|235.52|4
1650842680000|2022-04-24 23:24:40|237.85|235.55|237.82|235.52|237.85|235.55|237.82|235.52|5
1650842690000|2022-04-24 23:24:50|237.81|235.51|237.84|235.54|237.84|235.54|237.8|235.5|6
1650842700000|2022-04-24 23:25:00|237.88|235.58|237.84|235.54|237.88|235.58|237.84|235.54|2
1650842710000|2022-04-24 23:25:10|237.88|235.58|237.84|235.54|237.88|235.58|237.84|235.54|2
1650842720000|2022-04-24 23:25:20|237.88|235.58|237.84|235.54|237.9|235.6|237.84|235.54|6
1650842730000|2022-04-24 23:25:30|237.85|235.55|237.84|235.54|237.85|235.55|237.84|235.54|2
1650842750000|2022-04-24 23:25:50|237.85|235.55|237.88|235.58|237.91|235.61|237.85|235.55|4
1650842760000|2022-04-24 23:26:00|237.9|235.6|237.9|235.6|237.92|235.62|237.9|235.6|3
1650842770000|2022-04-24 23:26:10|237.89|235.59|237.88|235.58|237.89|235.59|237.84|235.54|5
1650842800000|2022-04-24 23:26:40|237.87|235.57|237.85|235.55|237.9|235.6|237.82|235.52|5
1650842810000|2022-04-24 23:26:50|237.84|235.54|237.85|235.55|237.85|235.55|237.84|235.54|2
1650842820000|2022-04-24 23:27:00|237.89|235.59|237.85|235.55|237.89|235.59|237.85|235.55|4
1650842830000|2022-04-24 23:27:10|237.9|235.6|237.64|235.34|237.9|235.6|237.64|235.34|11
1650842840000|2022-04-24 23:27:20|237.63|235.33|237.63|235.33|237.63|235.33|237.63|235.33|1
1650842850000|2022-04-24 23:27:30|237.62|235.32|237.48|235.18|237.62|235.32|237.47|235.17|12
1650842860000|2022-04-24 23:27:40|237.47|235.17|237.43|235.13|237.47|235.17|237.4|235.1|12
1650842870000|2022-04-24 23:27:50|237.44|235.14|237.44|235.14|237.46|235.16|237.43|235.13|11
1650842880000|2022-04-24 23:28:00|237.43|235.13|237.44|235.14|237.44|235.14|237.43|235.13|2
1650842890000|2022-04-24 23:28:10|237.45|235.15|237.63|235.33|237.64|235.34|237.44|235.14|11
1650842900000|2022-04-24 23:28:20|237.65|235.35|237.63|235.33|237.65|235.35|237.63|235.33|5
1650842910000|2022-04-24 23:28:30|237.65|235.35|237.64|235.34|237.65|235.35|237.64|235.34|2
1650842930000|2022-04-24 23:28:50|237.65|235.35|237.65|235.35|237.65|235.35|237.63|235.33|5
1650842940000|2022-04-24 23:29:00|237.64|235.34|237.64|235.34|237.64|235.34|237.62|235.32|3
1650842970000|2022-04-24 23:29:30|237.67|235.37|237.74|235.44|237.74|235.44|237.67|235.37|7
1650842980000|2022-04-24 23:29:40|237.76|235.46|237.74|235.44|237.76|235.46|237.74|235.44|2
1650843000000|2022-04-24 23:30:00|237.72|235.42|237.77|235.47|237.78|235.48|237.72|235.42|10
1650843010000|2022-04-24 23:30:10|237.78|235.48|237.92|235.62|237.96|235.66|237.77|235.47|17
1650843020000|2022-04-24 23:30:20|237.9|235.6|237.9|235.6|237.9|235.6|237.9|235.6|1
1650843030000|2022-04-24 23:30:30|237.92|235.62|237.93|235.63|237.93|235.63|237.92|235.62|2
1650843040000|2022-04-24 23:30:40|237.94|235.64|237.93|235.63|237.97|235.67|237.93|235.63|4
1650843050000|2022-04-24 23:30:50|237.92|235.62|238|235.7|238|235.7|237.91|235.61|10
1650843060000|2022-04-24 23:31:00|237.94|235.64|237.91|235.61|238|235.7|237.91|235.61|10
1650843070000|2022-04-24 23:31:10|237.92|235.62|237.86|235.56|237.99|235.69|237.86|235.56|6
1650843080000|2022-04-24 23:31:20|237.89|235.59|237.9|235.6|237.91|235.61|237.89|235.59|3
1650843090000|2022-04-24 23:31:30|237.88|235.58|237.89|235.59|237.89|235.59|237.88|235.58|2
1650843110000|2022-04-24 23:31:50|237.92|235.62|237.9|235.6|237.92|235.62|237.89|235.59|5
1650843120000|2022-04-24 23:32:00|237.92|235.62|237.89|235.59|237.92|235.62|237.89|235.59|4
1650843150000|2022-04-24 23:32:30|237.92|235.62|237.89|235.59|237.92|235.62|237.89|235.59|2
1650843160000|2022-04-24 23:32:40|237.92|235.62|237.88|235.58|237.92|235.62|237.88|235.58|3
1650843170000|2022-04-24 23:32:50|237.89|235.59|237.88|235.58|237.89|235.59|237.88|235.58|2
1650843180000|2022-04-24 23:33:00|237.91|235.61|237.86|235.56|237.91|235.61|237.86|235.56|2
1650843190000|2022-04-24 23:33:10|237.81|235.51|237.81|235.51|237.81|235.51|237.81|235.51|1
1650843200000|2022-04-24 23:33:20|237.9|235.6|237.93|235.63|237.99|235.69|237.9|235.6|7
1650843240000|2022-04-24 23:34:00|237.9|235.6|237.84|235.54|237.98|235.68|237.84|235.54|7
1650843250000|2022-04-24 23:34:10|237.88|235.58|237.88|235.58|237.88|235.58|237.88|235.58|1
1650843260000|2022-04-24 23:34:20|237.87|235.57|237.92|235.62|237.92|235.62|237.87|235.57|4
1650843280000|2022-04-24 23:34:40|237.9|235.6|237.89|235.59|237.9|235.6|237.87|235.57|6
1650843290000|2022-04-24 23:34:50|237.85|235.55|237.85|235.55|237.85|235.55|237.85|235.55|1
1650843300000|2022-04-24 23:35:00|237.86|235.56|237.77|235.47|237.86|235.56|237.77|235.47|5
1650843310000|2022-04-24 23:35:10|237.8|235.5|237.8|235.5|237.8|235.5|237.8|235.5|1
1650843320000|2022-04-24 23:35:20|237.83|235.53|237.8|235.5|237.84|235.54|237.76|235.46|5
1650843330000|2022-04-24 23:35:30|237.78|235.48|237.78|235.48|237.8|235.5|237.78|235.48|3
1650843350000|2022-04-24 23:35:50|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1650843360000|2022-04-24 23:36:00|237.8|235.5|237.76|235.46|237.81|235.51|237.76|235.46|6
1650843420000|2022-04-24 23:37:00|237.81|235.51|237.78|235.48|237.81|235.51|237.78|235.48|2
1650843430000|2022-04-24 23:37:10|237.73|235.43|237.78|235.48|237.78|235.48|237.73|235.43|2
1650843440000|2022-04-24 23:37:20|237.76|235.46|237.76|235.46|237.76|235.46|237.76|235.46|1
1650843450000|2022-04-24 23:37:30|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1650843460000|2022-04-24 23:37:40|237.76|235.46|237.76|235.46|237.76|235.46|237.76|235.46|1
1650843480000|2022-04-24 23:38:00|237.73|235.43|237.81|235.51|237.82|235.52|237.73|235.43|3
1650843490000|2022-04-24 23:38:10|237.76|235.46|237.68|235.38|237.76|235.46|237.68|235.38|10
1650843500000|2022-04-24 23:38:20|237.69|235.39|237.5|235.2|237.69|235.39|237.5|235.2|15
1650843510000|2022-04-24 23:38:30|237.49|235.19|237.14|234.84|237.49|235.19|237.14|234.84|17
1650843520000|2022-04-24 23:38:40|237.11|234.81|237.08|234.78|237.17|234.87|237|234.7|18
1650843530000|2022-04-24 23:38:50|237.07|234.77|237.1|234.8|237.13|234.83|237.07|234.77|7
1650843540000|2022-04-24 23:39:00|237.09|234.79|237.09|234.79|237.15|234.85|237.06|234.76|6
1650843550000|2022-04-24 23:39:10|237.13|234.83|237.1|234.8|237.18|234.88|237.1|234.8|8
1650843560000|2022-04-24 23:39:20|237.11|234.81|237.1|234.8|237.13|234.83|237.1|234.8|3
1650843570000|2022-04-24 23:39:30|237.13|234.83|237.1|234.8|237.13|234.83|237.1|234.8|4
1650843590000|2022-04-24 23:39:50|237.16|234.86|237.1|234.8|237.16|234.86|237.1|234.8|3
1650843600000|2022-04-24 23:40:00|237.11|234.81|237.11|234.81|237.11|234.81|237.1|234.8|5
1650843610000|2022-04-24 23:40:10|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650843630000|2022-04-24 23:40:30|237.11|234.81|237.31|235.01|237.32|235.02|237.11|234.81|11
1650843640000|2022-04-24 23:40:40|237.32|235.02|237.41|235.11|237.41|235.11|237.28|234.98|8
1650843650000|2022-04-24 23:40:50|237.4|235.1|237.36|235.06|237.42|235.12|237.36|235.06|7
1650843660000|2022-04-24 23:41:00|237.4|235.1|237.41|235.11|237.45|235.15|237.38|235.08|10
1650843670000|2022-04-24 23:41:10|237.4|235.1|237.42|235.12|237.42|235.12|237.4|235.1|3
1650843680000|2022-04-24 23:41:20|237.4|235.1|237.41|235.11|237.41|235.11|237.4|235.1|2
1650843690000|2022-04-24 23:41:30|237.4|235.1|237.29|234.99|237.4|235.1|237.29|234.99|8
1650843700000|2022-04-24 23:41:40|237.26|234.96|237.29|234.99|237.35|235.05|237.26|234.96|7
1650843710000|2022-04-24 23:41:50|237.34|235.04|237.25|234.95|237.34|235.04|237.25|234.95|10
1650843720000|2022-04-24 23:42:00|237.27|234.97|237.24|234.94|237.27|234.97|237.24|234.94|6
1650843730000|2022-04-24 23:42:10|237.25|234.95|237.26|234.96|237.32|235.02|237.24|234.94|14
1650843740000|2022-04-24 23:42:20|237.25|234.95|237.25|234.95|237.26|234.96|237.25|234.95|3
1650843750000|2022-04-24 23:42:30|237.29|234.99|237.26|234.96|237.3|235|237.26|234.96|4
1650843760000|2022-04-24 23:42:40|237.29|234.99|237.28|234.98|237.3|235|237.28|234.98|5
1650843770000|2022-04-24 23:42:50|237.29|234.99|237.29|234.99|237.31|235.01|237.29|234.99|3
1650843790000|2022-04-24 23:43:10|237.28|234.98|237.24|234.94|237.3|235|237.24|234.94|4
1650843800000|2022-04-24 23:43:20|237.21|234.91|237.24|234.94|237.28|234.98|237.2|234.9|10
1650843820000|2022-04-24 23:43:40|237.25|234.95|237.28|234.98|237.3|235|237.25|234.95|6
1650843830000|2022-04-24 23:43:50|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650843840000|2022-04-24 23:44:00|237.3|235|237.28|234.98|237.3|235|237.28|234.98|3
1650843850000|2022-04-24 23:44:10|237.26|234.96|237.27|234.97|237.27|234.97|237.25|234.95|5
1650843860000|2022-04-24 23:44:20|237.28|234.98|237.28|234.98|237.29|234.99|237.24|234.94|8
1650843890000|2022-04-24 23:44:50|237.3|235|237.24|234.94|237.3|235|237.24|234.94|8
1650843900000|2022-04-24 23:45:00|237.08|234.78|237.24|234.94|237.24|234.94|236.97|234.67|24
1650843910000|2022-04-24 23:45:10|237.26|234.96|237.35|235.05|237.36|235.06|237.26|234.96|10
1650843920000|2022-04-24 23:45:20|237.34|235.04|237.37|235.07|237.42|235.12|237.34|235.04|15
1650843930000|2022-04-24 23:45:30|237.39|235.09|237.37|235.07|237.4|235.1|237.37|235.07|4
1650843940000|2022-04-24 23:45:40|237.35|235.05|237.34|235.04|237.35|235.05|237.33|235.03|4
1650843950000|2022-04-24 23:45:50|237.33|235.03|237.32|235.02|237.33|235.03|237.25|234.95|4
1650843960000|2022-04-24 23:46:00|237.33|235.03|237.33|235.03|237.33|235.03|237.33|235.03|1
1650843980000|2022-04-24 23:46:20|237.3|235|237.28|234.98|237.33|235.03|237.27|234.97|6
1650843990000|2022-04-24 23:46:30|237.23|234.93|237.27|234.97|237.27|234.97|237.23|234.93|2
1650844010000|2022-04-24 23:46:50|237.26|234.96|237.09|234.79|237.26|234.96|237.07|234.77|7
1650844020000|2022-04-24 23:47:00|237.04|234.74|237.03|234.73|237.04|234.74|237|234.7|7
1650844030000|2022-04-24 23:47:10|237.02|234.72|237.01|234.71|237.03|234.73|237|234.7|4
1650844040000|2022-04-24 23:47:20|237.07|234.77|237|234.7|237.07|234.77|237|234.7|4
1650844050000|2022-04-24 23:47:30|237.06|234.76|237|234.7|237.06|234.76|237|234.7|2
1650844070000|2022-04-24 23:47:50|237.01|234.71|236.96|234.66|237.03|234.73|236.95|234.65|6
1650844080000|2022-04-24 23:48:00|236.92|234.62|236.92|234.62|236.92|234.62|236.9|234.6|4
1650844090000|2022-04-24 23:48:10|236.91|234.61|236.92|234.62|236.92|234.62|236.91|234.61|2
1650844100000|2022-04-24 23:48:20|236.93|234.63|236.92|234.62|236.93|234.63|236.92|234.62|4
1650844120000|2022-04-24 23:48:40|236.95|234.65|236.88|234.58|236.97|234.67|236.88|234.58|9
1650844130000|2022-04-24 23:48:50|236.9|234.6|236.82|234.52|236.92|234.62|236.81|234.51|10
1650844140000|2022-04-24 23:49:00|236.83|234.53|236.81|234.51|236.88|234.58|236.81|234.51|9
1650844150000|2022-04-24 23:49:10|236.85|234.55|236.81|234.51|236.85|234.55|236.78|234.48|12
1650844160000|2022-04-24 23:49:20|236.87|234.57|236.82|234.52|236.88|234.58|236.8|234.5|9
1650844170000|2022-04-24 23:49:30|236.83|234.53|236.81|234.51|236.83|234.53|236.79|234.49|7
1650844180000|2022-04-24 23:49:40|236.85|234.55|236.54|234.24|236.85|234.55|236.53|234.23|23
1650844190000|2022-04-24 23:49:50|236.46|234.16|236.47|234.17|236.49|234.19|236.46|234.16|9
1650844200000|2022-04-24 23:50:00|236.5|234.2|236.58|234.28|236.58|234.28|236.49|234.19|12
1650844220000|2022-04-24 23:50:20|236.54|234.24|236.51|234.21|236.6|234.3|236.48|234.18|11
1650844230000|2022-04-24 23:50:30|236.53|234.23|236.55|234.25|236.58|234.28|236.53|234.23|7
1650844240000|2022-04-24 23:50:40|236.58|234.28|236.53|234.23|236.61|234.31|236.53|234.23|7
1650844260000|2022-04-24 23:51:00|236.56|234.26|236.52|234.22|236.56|234.26|236.52|234.22|4
1650844280000|2022-04-24 23:51:20|236.54|234.24|236.52|234.22|236.58|234.28|236.52|234.22|6
1650844290000|2022-04-24 23:51:30|236.49|234.19|236.54|234.24|236.55|234.25|236.49|234.19|11
1650844300000|2022-04-24 23:51:40|236.57|234.27|236.5|234.2|236.57|234.27|236.5|234.2|7
1650844310000|2022-04-24 23:51:50|236.54|234.24|236.44|234.14|236.57|234.27|236.42|234.12|13
1650844320000|2022-04-24 23:52:00|236.42|234.12|236.12|233.82|236.42|234.12|236.12|233.82|25
1650844330000|2022-04-24 23:52:10|236.11|233.81|236.03|233.73|236.16|233.86|236.02|233.72|18
1650844340000|2022-04-24 23:52:20|236.05|233.75|236.03|233.73|236.05|233.75|236.03|233.73|2
1650844350000|2022-04-24 23:52:30|236.02|233.72|236.03|233.73|236.14|233.84|236.02|233.72|7
1650844360000|2022-04-24 23:52:40|236.02|233.72|236.03|233.73|236.09|233.79|236.02|233.72|10
1650844370000|2022-04-24 23:52:50|236.09|233.79|236.06|233.76|236.09|233.79|236.03|233.73|4
1650844380000|2022-04-24 23:53:00|236.04|233.74|236.06|233.76|236.06|233.76|236.03|233.73|7
1650844390000|2022-04-24 23:53:10|236.09|233.79|236.07|233.77|236.12|233.82|236.06|233.76|5
1650844400000|2022-04-24 23:53:20|236.09|233.79|236.3|234|236.3|234|236.07|233.77|11
1650844410000|2022-04-24 23:53:30|236.31|234.01|236.4|234.1|236.42|234.12|236.28|233.98|8
1650844420000|2022-04-24 23:53:40|236.36|234.06|236.39|234.09|236.4|234.1|236.36|234.06|6
1650844430000|2022-04-24 23:53:50|236.4|234.1|236.31|234.01|236.4|234.1|236.31|234.01|5
1650844440000|2022-04-24 23:54:00|236.33|234.03|236.32|234.02|236.33|234.03|236.3|234|4
1650844450000|2022-04-24 23:54:10|236.31|234.01|236.29|233.99|236.32|234.02|236.29|233.99|5
1650844470000|2022-04-24 23:54:30|236.24|233.94|236.09|233.79|236.29|233.99|236.07|233.77|9
1650844480000|2022-04-24 23:54:40|236.08|233.78|236.07|233.77|236.12|233.82|236.04|233.74|12
1650844490000|2022-04-24 23:54:50|236.01|233.71|236.12|233.82|236.12|233.82|236.01|233.71|10
1650844500000|2022-04-24 23:55:00|236.03|233.73|236.1|233.8|236.12|233.82|236.03|233.73|11
1650844510000|2022-04-24 23:55:10|236.03|233.73|236.02|233.72|236.11|233.81|236.02|233.72|15
1650844520000|2022-04-24 23:55:20|236.03|233.73|236.02|233.72|236.03|233.73|236|233.7|3
1650844530000|2022-04-24 23:55:30|236|233.7|236.01|233.71|236.01|233.71|236|233.7|2
1650844540000|2022-04-24 23:55:40|236.04|233.74|236.23|233.93|236.23|233.93|236.04|233.74|15
1650844550000|2022-04-24 23:55:50|236.22|233.92|236.2|233.9|236.22|233.92|236.2|233.9|5
1650844560000|2022-04-24 23:56:00|236.21|233.91|236.22|233.92|236.23|233.93|236.21|233.91|4
1650844570000|2022-04-24 23:56:10|236.24|233.94|236.22|233.92|236.25|233.95|236.22|233.92|3
1650844580000|2022-04-24 23:56:20|236.21|233.91|236.22|233.92|236.23|233.93|236.21|233.91|4
1650844590000|2022-04-24 23:56:30|236.15|233.85|236.01|233.71|236.15|233.85|236|233.7|13
1650844600000|2022-04-24 23:56:40|236.03|233.73|236.01|233.71|236.07|233.77|236.01|233.71|7
1650844610000|2022-04-24 23:56:50|236.03|233.73|236.06|233.76|236.07|233.77|236.03|233.73|3
1650844620000|2022-04-24 23:57:00|236.03|233.73|236|233.7|236.08|233.78|236|233.7|13
1650844630000|2022-04-24 23:57:10|236.05|233.75|236.02|233.72|236.05|233.75|236|233.7|7
1650844640000|2022-04-24 23:57:20|236.01|233.71|235.95|233.65|236.05|233.75|235.93|233.63|13
1650844650000|2022-04-24 23:57:30|236.02|233.72|235.99|233.69|236.02|233.72|235.99|233.69|2
1650844660000|2022-04-24 23:57:40|235.98|233.68|235.95|233.65|235.98|233.68|235.95|233.65|3
1650844670000|2022-04-24 23:57:50|235.99|233.69|236.28|233.98|236.28|233.98|235.99|233.69|19
1650844680000|2022-04-24 23:58:00|236.34|234.04|236.27|233.97|236.37|234.07|236.26|233.96|10
1650844690000|2022-04-24 23:58:10|236.26|233.96|236.29|233.99|236.3|234|236.26|233.96|9
1650844700000|2022-04-24 23:58:20|236.28|233.98|236.28|233.98|236.28|233.98|236.28|233.98|1
1650844710000|2022-04-24 23:58:30|236.29|233.99|236.29|233.99|236.29|233.99|236.29|233.99|1
1650844720000|2022-04-24 23:58:40|236.26|233.96|236.29|233.99|236.29|233.99|236.26|233.96|5
1650844730000|2022-04-24 23:58:50|236.3|234|236.31|234.01|236.31|234.01|236.29|233.99|3
1650844740000|2022-04-24 23:59:00|236.35|234.05|236.35|234.05|236.35|234.05|236.35|234.05|1
1650844750000|2022-04-24 23:59:10|236.37|234.07|236.37|234.07|236.37|234.07|236.36|234.06|3
1650844760000|2022-04-24 23:59:20|236.36|234.06|236.37|234.07|236.37|234.07|236.36|234.06|2
1650844790000|2022-04-24 23:59:50|236.36|234.06|236.2|233.9|236.36|234.06|236.2|233.9|9
1650844800000|2022-04-25 00:00:00|236.21|233.91|236.23|233.93|236.25|233.95|236.19|233.89|8
1650844810000|2022-04-25 00:00:10|236.24|233.94|236.28|233.98|236.28|233.98|236.24|233.94|8
1650844820000|2022-04-25 00:00:20|236.23|233.93|236.26|233.96|236.26|233.96|236.23|233.93|2
1650844830000|2022-04-25 00:00:30|236.27|233.97|236.29|233.99|236.29|233.99|236.26|233.96|5
1650844840000|2022-04-25 00:00:40|236.35|234.05|236.46|234.16|236.55|234.25|236.33|234.03|11
1650844850000|2022-04-25 00:00:50|236.53|234.23|236.85|234.55|236.85|234.55|236.53|234.23|13
1650844860000|2022-04-25 00:01:00|236.83|234.53|236.72|234.42|236.93|234.63|236.72|234.42|20
1650844870000|2022-04-25 00:01:10|236.71|234.41|236.78|234.48|236.83|234.53|236.71|234.41|19
1650844880000|2022-04-25 00:01:20|236.79|234.49|236.75|234.45|236.79|234.49|236.67|234.37|10
1650844890000|2022-04-25 00:01:30|236.76|234.46|236.81|234.51|236.82|234.52|236.71|234.41|13
1650844900000|2022-04-25 00:01:40|236.82|234.52|236.81|234.51|236.82|234.52|236.81|234.51|4
1650844910000|2022-04-25 00:01:50|236.83|234.53|236.83|234.53|236.83|234.53|236.82|234.52|3
1650844920000|2022-04-25 00:02:00|236.85|234.55|236.95|234.65|236.96|234.66|236.84|234.54|9
1650844930000|2022-04-25 00:02:10|236.94|234.64|236.89|234.59|236.94|234.64|236.89|234.59|2
1650844950000|2022-04-25 00:02:30|236.93|234.63|236.95|234.65|236.95|234.65|236.87|234.57|5
1650844960000|2022-04-25 00:02:40|236.97|234.67|236.84|234.54|236.97|234.67|236.82|234.52|13
1650844970000|2022-04-25 00:02:50|236.83|234.53|236.72|234.42|236.89|234.59|236.72|234.42|19
1650844980000|2022-04-25 00:03:00|236.8|234.5|236.73|234.43|236.8|234.5|236.73|234.43|13
1650844990000|2022-04-25 00:03:10|236.68|234.38|236.54|234.24|236.74|234.44|236.53|234.23|14
1650845000000|2022-04-25 00:03:20|236.53|234.23|236.56|234.26|236.59|234.29|236.51|234.21|14
1650845010000|2022-04-25 00:03:30|236.57|234.27|236.5|234.2|236.6|234.3|236.49|234.19|13
1650845020000|2022-04-25 00:03:40|236.49|234.19|236.49|234.19|236.5|234.2|236.49|234.19|5
1650845030000|2022-04-25 00:03:50|236.46|234.16|236.49|234.19|236.51|234.21|236.46|234.16|6
1650845040000|2022-04-25 00:04:00|236.48|234.18|236.43|234.13|236.5|234.2|236.42|234.12|8
1650845050000|2022-04-25 00:04:10|236.42|234.12|236.38|234.08|236.45|234.15|236.32|234.02|19
1650845060000|2022-04-25 00:04:20|236.37|234.07|236.29|233.99|236.37|234.07|236.12|233.82|22
1650845070000|2022-04-25 00:04:30|236.3|234|236.17|233.87|236.3|234|236.16|233.86|14
1650845080000|2022-04-25 00:04:40|236.16|233.86|236.21|233.91|236.22|233.92|236.16|233.86|4
1650845090000|2022-04-25 00:04:50|236.22|233.92|236.25|233.95|236.25|233.95|236.22|233.92|8
1650845100000|2022-04-25 00:05:00|236.26|233.96|236.3|234|236.38|234.08|236.26|233.96|15
1650845110000|2022-04-25 00:05:10|236.31|234.01|236.27|233.97|236.31|234.01|236.26|233.96|19
1650845120000|2022-04-25 00:05:20|236.25|233.95|236.26|233.96|236.26|233.96|236.24|233.94|7
1650845130000|2022-04-25 00:05:30|236.27|233.97|236.31|234.01|236.31|234.01|236.27|233.97|6
1650845140000|2022-04-25 00:05:40|236.32|234.02|236.41|234.11|236.41|234.11|236.32|234.02|7
1650845150000|2022-04-25 00:05:50|236.42|234.12|236.42|234.12|236.42|234.12|236.41|234.11|5
1650845160000|2022-04-25 00:06:00|236.38|234.08|236.44|234.14|236.44|234.14|236.38|234.08|10
1650845170000|2022-04-25 00:06:10|236.43|234.13|236.41|234.11|236.44|234.14|236.41|234.11|6
1650845180000|2022-04-25 00:06:20|236.38|234.08|236.38|234.08|236.4|234.1|236.35|234.05|8
1650845190000|2022-04-25 00:06:30|236.41|234.11|236.44|234.14|236.44|234.14|236.41|234.11|5
1650845200000|2022-04-25 00:06:40|236.43|234.13|236.44|234.14|236.45|234.15|236.43|234.13|3
1650845210000|2022-04-25 00:06:50|236.45|234.15|236.38|234.08|236.45|234.15|236.38|234.08|4
1650845220000|2022-04-25 00:07:00|236.4|234.1|236.4|234.1|236.41|234.11|236.38|234.08|4
1650845240000|2022-04-25 00:07:20|236.39|234.09|236.38|234.08|236.42|234.12|236.36|234.06|11
1650845250000|2022-04-25 00:07:30|236.37|234.07|236.37|234.07|236.37|234.07|236.35|234.05|3
1650845260000|2022-04-25 00:07:40|236.4|234.1|236.36|234.06|236.4|234.1|236.35|234.05|9
1650845270000|2022-04-25 00:07:50|236.34|234.04|236.34|234.04|236.34|234.04|236.34|234.04|1
1650845280000|2022-04-25 00:08:00|236.32|234.02|236.33|234.03|236.34|234.04|236.32|234.02|3
1650845290000|2022-04-25 00:08:10|236.34|234.04|236.33|234.03|236.34|234.04|236.32|234.02|6
1650845300000|2022-04-25 00:08:20|236.32|234.02|236.03|233.73|236.32|234.02|235.99|233.69|20
1650845310000|2022-04-25 00:08:30|236|233.7|235.98|233.68|236.07|233.77|235.95|233.65|12
1650845320000|2022-04-25 00:08:40|235.97|233.67|235.95|233.65|235.97|233.67|235.94|233.64|6
1650845330000|2022-04-25 00:08:50|235.97|233.67|235.96|233.66|235.98|233.68|235.94|233.64|5
1650845340000|2022-04-25 00:09:00|235.94|233.64|235.47|233.17|235.94|233.64|235.47|233.17|23
1650845350000|2022-04-25 00:09:10|235.51|233.21|235.39|233.09|235.56|233.26|235.39|233.09|30
1650845360000|2022-04-25 00:09:20|235.41|233.11|235.38|233.08|235.41|233.11|235.32|233.02|16
1650845370000|2022-04-25 00:09:30|235.35|233.05|235.46|233.16|235.46|233.16|235.3|233|17
1650845380000|2022-04-25 00:09:40|235.44|233.14|235.8|233.5|235.8|233.5|235.41|233.11|23
1650845390000|2022-04-25 00:09:50|235.79|233.49|235.67|233.37|235.86|233.56|235.59|233.29|19
1650845400000|2022-04-25 00:10:00|235.68|233.38|235.84|233.54|235.84|233.54|235.65|233.35|21
1650845410000|2022-04-25 00:10:10|235.83|233.53|235.72|233.42|235.89|233.59|235.71|233.41|11
1650845420000|2022-04-25 00:10:20|235.73|233.43|235.43|233.13|235.73|233.43|235.43|233.13|17
1650845430000|2022-04-25 00:10:30|235.47|233.17|235.5|233.2|235.55|233.25|235.46|233.16|16
1650845440000|2022-04-25 00:10:40|235.53|233.23|235.66|233.36|235.67|233.37|235.53|233.23|20
1650845450000|2022-04-25 00:10:50|235.68|233.38|235.71|233.41|235.73|233.43|235.67|233.37|8
1650845460000|2022-04-25 00:11:00|235.68|233.38|235.68|233.38|235.71|233.41|235.68|233.38|6
1650845470000|2022-04-25 00:11:10|235.69|233.39|235.52|233.22|235.7|233.4|235.52|233.22|13
1650845480000|2022-04-25 00:11:20|235.54|233.24|235.52|233.22|235.54|233.24|235.5|233.2|9
1650845490000|2022-04-25 00:11:30|235.51|233.21|235.45|233.15|235.52|233.22|235.42|233.12|12
1650845500000|2022-04-25 00:11:40|235.47|233.17|235.35|233.05|235.47|233.17|235.35|233.05|17
1650845510000|2022-04-25 00:11:50|235.36|233.06|235.54|233.24|235.64|233.34|235.36|233.06|29
1650845520000|2022-04-25 00:12:00|235.53|233.23|235.59|233.29|235.59|233.29|235.52|233.22|10
1650845530000|2022-04-25 00:12:10|235.6|233.3|235.72|233.42|235.81|233.51|235.59|233.29|18
1650845540000|2022-04-25 00:12:20|235.71|233.41|235.71|233.41|235.73|233.43|235.61|233.31|14
1650845550000|2022-04-25 00:12:30|235.7|233.4|235.71|233.41|235.73|233.43|235.7|233.4|9
1650845560000|2022-04-25 00:12:40|235.75|233.45|235.71|233.41|235.75|233.45|235.69|233.39|15
1650845570000|2022-04-25 00:12:50|235.7|233.4|235.69|233.39|235.7|233.4|235.68|233.38|6
1650845580000|2022-04-25 00:13:00|235.66|233.36|235.66|233.36|235.69|233.39|235.66|233.36|4
1650845590000|2022-04-25 00:13:10|235.69|233.39|235.68|233.38|235.72|233.42|235.63|233.33|15
1650845600000|2022-04-25 00:13:20|235.69|233.39|235.68|233.38|235.73|233.43|235.67|233.37|8
1650845610000|2022-04-25 00:13:30|235.72|233.42|235.68|233.38|235.72|233.42|235.68|233.38|2
1650845620000|2022-04-25 00:13:40|235.69|233.39|235.5|233.2|235.69|233.39|235.5|233.2|10
1650845630000|2022-04-25 00:13:50|235.51|233.21|235.49|233.19|235.54|233.24|235.42|233.12|18
1650845640000|2022-04-25 00:14:00|235.48|233.18|235.3|233|235.48|233.18|235.28|232.98|22
1650845650000|2022-04-25 00:14:10|235.29|232.99|234.81|232.51|235.29|232.99|234.8|232.5|24
1650845660000|2022-04-25 00:14:20|234.8|232.5|234.55|232.25|234.8|232.5|234.44|232.14|28
1650845670000|2022-04-25 00:14:30|234.56|232.26|234.85|232.55|234.88|232.58|234.56|232.26|23
1650845680000|2022-04-25 00:14:40|234.9|232.6|235.01|232.71|235.21|232.91|234.9|232.6|23
1650845690000|2022-04-25 00:14:50|235|232.7|234.88|232.58|235.01|232.71|234.88|232.58|15
1650845700000|2022-04-25 00:15:00|234.87|232.57|235.2|232.9|235.26|232.96|234.87|232.57|23
1650845710000|2022-04-25 00:15:10|235.21|232.91|235.29|232.99|235.34|233.04|235.21|232.91|9
1650845720000|2022-04-25 00:15:20|235.33|233.03|235|232.7|235.35|233.05|235|232.7|23
1650845730000|2022-04-25 00:15:30|234.98|232.68|234.98|232.68|235.1|232.8|234.93|232.63|18
1650845740000|2022-04-25 00:15:40|234.97|232.67|235|232.7|235.02|232.72|234.94|232.64|14
1650845750000|2022-04-25 00:15:50|235.01|232.71|234.91|232.61|235.03|232.73|234.87|232.57|17
1650845760000|2022-04-25 00:16:00|234.89|232.59|234.98|232.68|235.01|232.71|234.89|232.59|19
1650845770000|2022-04-25 00:16:10|234.97|232.67|234.9|232.6|234.98|232.68|234.9|232.6|6
1650845780000|2022-04-25 00:16:20|234.91|232.61|234.84|232.54|234.92|232.62|234.83|232.53|12
1650845790000|2022-04-25 00:16:30|234.85|232.55|234.79|232.49|234.88|232.58|234.79|232.49|13
1650845800000|2022-04-25 00:16:40|234.81|232.51|234.67|232.37|234.82|232.52|234.64|232.34|24
1650845810000|2022-04-25 00:16:50|234.68|232.38|234.67|232.37|234.72|232.42|234.65|232.35|16
1650845820000|2022-04-25 00:17:00|234.68|232.38|234.91|232.61|234.96|232.66|234.68|232.38|25
1650845830000|2022-04-25 00:17:10|234.92|232.62|234.88|232.58|234.92|232.62|234.87|232.57|14
1650845840000|2022-04-25 00:17:20|234.89|232.59|235.08|232.78|235.14|232.84|234.85|232.55|21
1650845850000|2022-04-25 00:17:30|235.1|232.8|235.24|232.94|235.24|232.94|235.01|232.71|13
1650845860000|2022-04-25 00:17:40|235.28|232.98|235.5|233.2|235.51|233.21|235.28|232.98|17
1650845870000|2022-04-25 00:17:50|235.51|233.21|235.53|233.23|235.54|233.24|235.49|233.19|17
1650845880000|2022-04-25 00:18:00|235.54|233.24|235.56|233.26|235.56|233.26|235.52|233.22|8
1650845890000|2022-04-25 00:18:10|235.55|233.25|235.46|233.16|235.55|233.25|235.45|233.15|14
1650845900000|2022-04-25 00:18:20|235.45|233.15|235.28|232.98|235.45|233.15|235.28|232.98|14
1650845910000|2022-04-25 00:18:30|235.27|232.97|234.98|232.68|235.27|232.97|234.98|232.68|19
1650845920000|2022-04-25 00:18:40|234.99|232.69|235.26|232.96|235.27|232.97|234.97|232.67|21
1650845930000|2022-04-25 00:18:50|235.24|232.94|235.07|232.77|235.31|233.01|235.05|232.75|13
1650845940000|2022-04-25 00:19:00|235.03|232.73|235.22|232.92|235.22|232.92|235.03|232.73|14
1650845950000|2022-04-25 00:19:10|235.21|232.91|235.2|232.9|235.23|232.93|235.2|232.9|7
1650845960000|2022-04-25 00:19:20|235.19|232.89|235.16|232.86|235.2|232.9|235.03|232.73|13
1650845970000|2022-04-25 00:19:30|235.15|232.85|235.15|232.85|235.16|232.86|235.15|232.85|5
1650845980000|2022-04-25 00:19:40|235.16|232.86|234.86|232.56|235.17|232.87|234.86|232.56|8
1650845990000|2022-04-25 00:19:50|234.89|232.59|234.83|232.53|234.91|232.61|234.82|232.52|14
1650846000000|2022-04-25 00:20:00|234.84|232.54|234.65|232.35|234.84|232.54|234.62|232.32|16
1650846010000|2022-04-25 00:20:10|234.64|232.34|234.6|232.3|234.64|232.34|234.59|232.29|10
1650846020000|2022-04-25 00:20:20|234.59|232.29|234.6|232.3|234.62|232.32|234.54|232.24|19
1650846030000|2022-04-25 00:20:30|234.59|232.29|234.41|232.11|234.6|232.3|234.37|232.07|16
1650846040000|2022-04-25 00:20:40|234.4|232.1|234.5|232.2|234.5|232.2|234.4|232.1|14
1650846050000|2022-04-25 00:20:50|234.49|232.19|234.39|232.09|234.52|232.22|234.37|232.07|13
1650846060000|2022-04-25 00:21:00|234.4|232.1|234.4|232.1|234.44|232.14|234.38|232.08|13
1650846070000|2022-04-25 00:21:10|234.43|232.13|234.42|232.12|234.45|232.15|234.41|232.11|9
1650846080000|2022-04-25 00:21:20|234.45|232.15|234.04|231.74|234.46|232.16|234.04|231.74|19
1650846090000|2022-04-25 00:21:30|234.03|231.73|233.87|231.57|234.03|231.73|233.87|231.57|22
1650846100000|2022-04-25 00:21:40|233.89|231.59|233.85|231.55|234.01|231.71|233.85|231.55|19
1650846110000|2022-04-25 00:21:50|233.86|231.56|233.65|231.35|233.86|231.56|233.62|231.32|14
1650846120000|2022-04-25 00:22:00|233.6|231.3|233.05|230.75|233.69|231.39|232.97|230.67|26
1650846130000|2022-04-25 00:22:10|233.04|230.74|232.74|230.44|233.04|230.74|232.74|230.44|19
1650846140000|2022-04-25 00:22:20|232.76|230.46|232.76|230.46|232.83|230.53|232.76|230.46|17
1650846150000|2022-04-25 00:22:30|232.72|230.42|232.03|229.73|232.72|230.42|231.99|229.69|28
1650846160000|2022-04-25 00:22:40|232.08|229.78|232.43|230.13|232.44|230.14|231.99|229.69|24
1650846170000|2022-04-25 00:22:50|232.42|230.12|231.82|229.52|232.42|230.12|231.82|229.52|24
1650846180000|2022-04-25 00:23:00|231.86|229.56|231.02|228.72|231.87|229.57|231.02|228.72|30
1650846190000|2022-04-25 00:23:10|230.99|228.69|230.66|228.36|230.99|228.69|230.61|228.31|26
1650846200000|2022-04-25 00:23:20|230.63|228.33|229.85|227.55|230.64|228.34|229.7|227.4|31
1650846210000|2022-04-25 00:23:30|229.86|227.56|230.53|228.23|230.53|228.23|229.8|227.5|31
1650846220000|2022-04-25 00:23:40|230.54|228.24|230.92|228.62|230.96|228.66|230.54|228.24|28
1650846230000|2022-04-25 00:23:50|230.86|228.56|230.81|228.51|231.12|228.82|230.81|228.51|21
1650846240000|2022-04-25 00:24:00|230.84|228.54|231.26|228.96|231.34|229.04|230.79|228.49|27
1650846250000|2022-04-25 00:24:10|231.24|228.94|230.9|228.6|231.33|229.03|230.9|228.6|28
1650846260000|2022-04-25 00:24:20|230.81|228.51|230.3|228|230.81|228.51|230.3|228|32
1650846270000|2022-04-25 00:24:30|230.42|228.12|230.21|227.91|230.42|228.12|230.17|227.87|21
1650846280000|2022-04-25 00:24:40|230.19|227.89|229.09|226.79|230.19|227.89|229.08|226.78|29
1650846290000|2022-04-25 00:24:50|229|226.7|228.61|226.31|229|226.7|228.24|225.94|34
1650846300000|2022-04-25 00:25:00|228.77|226.47|229.26|226.96|229.3|227|228.77|226.47|27
1650846310000|2022-04-25 00:25:10|229.34|227.04|227.81|225.51|229.44|227.14|227.81|225.51|38
1650846320000|2022-04-25 00:25:20|227.82|225.52|228.18|225.88|228.23|225.93|227.25|224.95|32
1650846330000|2022-04-25 00:25:30|228.19|225.89|228.47|226.17|228.49|226.19|228.05|225.75|28
1650846340000|2022-04-25 00:25:40|228.54|226.24|228.28|225.98|228.79|226.49|228.28|225.98|31
1650846350000|2022-04-25 00:25:50|228.33|226.03|228.45|226.15|228.6|226.3|228.32|226.02|25
1650846360000|2022-04-25 00:26:00|228.51|226.21|228.8|226.5|228.8|226.5|228.48|226.18|25
1650846370000|2022-04-25 00:26:10|228.78|226.48|229.15|226.85|229.16|226.86|228.67|226.37|34
1650846380000|2022-04-25 00:26:20|229.14|226.84|229.56|227.26|229.58|227.28|228.89|226.59|31
1650846390000|2022-04-25 00:26:30|229.58|227.28|229.36|227.06|229.76|227.46|229.36|227.06|26
1650846400000|2022-04-25 00:26:40|229.42|227.12|229.34|227.04|229.46|227.16|229.33|227.03|21
1650846410000|2022-04-25 00:26:50|229.36|227.06|229.42|227.12|229.57|227.27|229.36|227.06|24
1650846420000|2022-04-25 00:27:00|229.41|227.11|229.57|227.27|229.57|227.27|229.27|226.97|31
1650846430000|2022-04-25 00:27:10|229.51|227.21|229.73|227.43|229.91|227.61|229.51|227.21|31
1650846440000|2022-04-25 00:27:20|229.74|227.44|230.32|228.02|230.32|228.02|229.74|227.44|27
1650846450000|2022-04-25 00:27:30|230.33|228.03|230.3|228|230.41|228.11|230.3|228|25
1650846460000|2022-04-25 00:27:40|230.31|228.01|230.16|227.86|230.31|228.01|229.91|227.61|25
1650846470000|2022-04-25 00:27:50|230.12|227.82|229.63|227.33|230.12|227.82|229.5|227.2|29
1650846480000|2022-04-25 00:28:00|229.64|227.34|229.6|227.3|229.8|227.5|229.58|227.28|30
1650846490000|2022-04-25 00:28:10|229.64|227.34|229.82|227.52|229.85|227.55|229.64|227.34|24
1650846500000|2022-04-25 00:28:20|229.88|227.58|229.59|227.29|229.91|227.61|229.59|227.29|25
1650846510000|2022-04-25 00:28:30|229.57|227.27|229.34|227.04|229.64|227.34|229.34|227.04|27
1650846520000|2022-04-25 00:28:40|229.41|227.11|229.27|226.97|229.41|227.11|229.27|226.97|17
1650846530000|2022-04-25 00:28:50|229.31|227.01|229.19|226.89|229.36|227.06|229.11|226.81|15
1650846540000|2022-04-25 00:29:00|229.07|226.77|229.08|226.78|229.13|226.83|228.94|226.64|23
1650846550000|2022-04-25 00:29:10|229.04|226.74|229.29|226.99|229.29|226.99|228.94|226.64|25
1650846560000|2022-04-25 00:29:20|229.3|227|229.22|226.92|229.39|227.09|229.01|226.71|27
1650846570000|2022-04-25 00:29:30|229.23|226.93|229.48|227.18|229.49|227.19|229.23|226.93|15
1650846580000|2022-04-25 00:29:40|229.49|227.19|229.72|227.42|229.76|227.46|229.49|227.19|21
1650846590000|2022-04-25 00:29:50|229.71|227.41|230.04|227.74|230.12|227.82|229.71|227.41|22
1650846600000|2022-04-25 00:30:00|229.98|227.68|229.97|227.67|230.01|227.71|229.77|227.47|21
1650846610000|2022-04-25 00:30:10|230.07|227.77|230.37|228.07|230.37|228.07|229.91|227.61|25
1650846620000|2022-04-25 00:30:20|230.42|228.12|230.78|228.48|230.78|228.48|230.42|228.12|23
1650846630000|2022-04-25 00:30:30|230.77|228.47|230.49|228.19|230.84|228.54|230.41|228.11|23
1650846640000|2022-04-25 00:30:40|230.5|228.2|230.4|228.1|230.59|228.29|230.39|228.09|21
1650846650000|2022-04-25 00:30:50|230.39|228.09|230.18|227.88|230.39|228.09|230.16|227.86|21
1650846660000|2022-04-25 00:31:00|230.15|227.85|229.88|227.58|230.17|227.87|229.88|227.58|26
1650846670000|2022-04-25 00:31:10|229.82|227.52|229.52|227.22|229.84|227.54|229.49|227.19|27
1650846680000|2022-04-25 00:31:20|229.55|227.25|229.44|227.14|229.56|227.26|229.42|227.12|22
1650846690000|2022-04-25 00:31:30|229.45|227.15|229.44|227.14|229.58|227.28|229.43|227.13|27
1650846700000|2022-04-25 00:31:40|229.46|227.16|229.45|227.15|229.55|227.25|229.45|227.15|22
1650846710000|2022-04-25 00:31:50|229.5|227.2|229.48|227.18|229.5|227.2|229.43|227.13|13
1650846720000|2022-04-25 00:32:00|229.49|227.19|229.36|227.06|229.56|227.26|229.36|227.06|15
1650846730000|2022-04-25 00:32:10|229.35|227.05|229.57|227.27|229.57|227.27|229.35|227.05|22
1650846740000|2022-04-25 00:32:20|229.56|227.26|229.8|227.5|229.8|227.5|229.56|227.26|12
1650846750000|2022-04-25 00:32:30|229.75|227.45|229.59|227.29|229.78|227.48|229.45|227.15|23
1650846760000|2022-04-25 00:32:40|229.6|227.3|229.92|227.62|230|227.7|229.59|227.29|22
1650846770000|2022-04-25 00:32:50|229.88|227.58|230.17|227.87|230.17|227.87|229.85|227.55|19
1650846780000|2022-04-25 00:33:00|230.19|227.89|230.12|227.82|230.19|227.89|229.96|227.66|21
1650846790000|2022-04-25 00:33:10|230.11|227.81|229.96|227.66|230.13|227.83|229.82|227.52|23
1650846800000|2022-04-25 00:33:20|229.99|227.69|229.92|227.62|229.99|227.69|229.88|227.58|19
1650846810000|2022-04-25 00:33:30|229.94|227.64|229.64|227.34|229.95|227.65|229.64|227.34|19
1650846820000|2022-04-25 00:33:40|229.63|227.33|229.94|227.64|229.97|227.67|229.63|227.33|26
1650846830000|2022-04-25 00:33:50|229.95|227.65|229.94|227.64|230.04|227.74|229.89|227.59|22
1650846840000|2022-04-25 00:34:00|229.96|227.66|229.89|227.59|229.99|227.69|229.74|227.44|22
1650846850000|2022-04-25 00:34:10|229.93|227.63|229.76|227.46|229.95|227.65|229.76|227.46|20
1650846860000|2022-04-25 00:34:20|229.71|227.41|229.92|227.62|229.92|227.62|229.71|227.41|10
1650846870000|2022-04-25 00:34:30|229.95|227.65|229.98|227.68|229.98|227.68|229.8|227.5|18
1650846880000|2022-04-25 00:34:40|230.08|227.78|230.17|227.87|230.29|227.99|230.05|227.75|17
1650846890000|2022-04-25 00:34:50|230.18|227.88|230.22|227.92|230.28|227.98|230.16|227.86|14
1650846900000|2022-04-25 00:35:00|230.23|227.93|230.47|228.17|230.55|228.25|230.23|227.93|21
1650846910000|2022-04-25 00:35:10|230.49|228.19|230.4|228.1|230.49|228.19|230.37|228.07|14
1650846920000|2022-04-25 00:35:20|230.39|228.09|230.35|228.05|230.46|228.16|230.34|228.04|22
1650846930000|2022-04-25 00:35:30|230.24|227.94|230.31|228.01|230.32|228.02|230.24|227.94|11
1650846940000|2022-04-25 00:35:40|230.3|228|230.39|228.09|230.42|228.12|230.3|228|12
1650846950000|2022-04-25 00:35:50|230.38|228.08|230.13|227.83|230.38|228.08|230.03|227.73|15
1650846960000|2022-04-25 00:36:00|230.1|227.8|229.83|227.53|230.1|227.8|229.83|227.53|26
1650846970000|2022-04-25 00:36:10|229.82|227.52|229.76|227.46|229.87|227.57|229.76|227.46|17
1650846980000|2022-04-25 00:36:20|229.75|227.45|229.82|227.52|229.87|227.57|229.73|227.43|16
1650846990000|2022-04-25 00:36:30|229.8|227.5|229.84|227.54|229.89|227.59|229.8|227.5|17
1650847000000|2022-04-25 00:36:40|229.83|227.53|230.13|227.83|230.14|227.84|229.82|227.52|19
1650847010000|2022-04-25 00:36:50|230.14|227.84|230.41|228.11|230.44|228.14|230.14|227.84|21
1650847020000|2022-04-25 00:37:00|230.44|228.14|230.65|228.35|230.7|228.4|230.43|228.13|17
1650847030000|2022-04-25 00:37:10|230.64|228.34|230.73|228.43|230.88|228.58|230.64|228.34|17
1650847040000|2022-04-25 00:37:20|230.74|228.44|230.82|228.52|230.85|228.55|230.69|228.39|28
1650847050000|2022-04-25 00:37:30|230.81|228.51|230.6|228.3|230.81|228.51|230.54|228.24|21
1650847060000|2022-04-25 00:37:40|230.62|228.32|230.58|228.28|230.62|228.32|230.51|228.21|12
1650847070000|2022-04-25 00:37:50|230.57|228.27|230.58|228.28|230.58|228.28|230.47|228.17|12
1650847080000|2022-04-25 00:38:00|230.59|228.29|230.72|228.42|230.75|228.45|230.59|228.29|20
1650847090000|2022-04-25 00:38:10|230.73|228.43|230.54|228.24|230.75|228.45|230.54|228.24|17
1650847100000|2022-04-25 00:38:20|230.55|228.25|230.72|228.42|230.73|228.43|230.48|228.18|17
1650847110000|2022-04-25 00:38:30|230.73|228.43|230.61|228.31|230.78|228.48|230.6|228.3|16
1650847120000|2022-04-25 00:38:40|230.62|228.32|230.45|228.15|230.62|228.32|230.45|228.15|9
1650847130000|2022-04-25 00:38:50|230.46|228.16|230.58|228.28|230.58|228.28|230.46|228.16|8
1650847140000|2022-04-25 00:39:00|230.57|228.27|230.75|228.45|230.77|228.47|230.51|228.21|17
1650847150000|2022-04-25 00:39:10|230.74|228.44|230.75|228.45|230.8|228.5|230.69|228.39|15
1650847160000|2022-04-25 00:39:20|230.79|228.49|230.88|228.58|230.89|228.59|230.79|228.49|5
1650847170000|2022-04-25 00:39:30|230.81|228.51|230.83|228.53|230.85|228.55|230.78|228.48|8
1650847180000|2022-04-25 00:39:40|230.8|228.5|230.76|228.46|230.8|228.5|230.76|228.46|2
1650847190000|2022-04-25 00:39:50|230.85|228.55|230.88|228.58|230.88|228.58|230.8|228.5|6
1650847200000|2022-04-25 00:40:00|230.87|228.57|230.88|228.58|230.9|228.6|230.82|228.52|13
1650847210000|2022-04-25 00:40:10|230.8|228.5|230.84|228.54|230.85|228.55|230.8|228.5|5
1650847220000|2022-04-25 00:40:20|230.76|228.46|230.74|228.44|230.83|228.53|230.72|228.42|15
1650847230000|2022-04-25 00:40:30|230.67|228.37|230.6|228.3|230.71|228.41|230.6|228.3|13
1650847240000|2022-04-25 00:40:40|230.59|228.29|230.56|228.26|230.6|228.3|230.46|228.16|22
1650847250000|2022-04-25 00:40:50|230.61|228.31|230.83|228.53|230.83|228.53|230.61|228.31|19
1650847260000|2022-04-25 00:41:00|230.84|228.54|230.8|228.5|230.87|228.57|230.79|228.49|16
1650847270000|2022-04-25 00:41:10|230.79|228.49|230.69|228.39|230.79|228.49|230.69|228.39|11
1650847280000|2022-04-25 00:41:20|230.7|228.4|230.43|228.13|230.7|228.4|230.42|228.12|16
1650847290000|2022-04-25 00:41:30|230.44|228.14|230.45|228.15|230.5|228.2|230.32|228.02|21
1650847300000|2022-04-25 00:41:40|230.44|228.14|230.38|228.08|230.45|228.15|230.38|228.08|8
1650847310000|2022-04-25 00:41:50|230.34|228.04|230.36|228.06|230.42|228.12|230.32|228.02|19
1650847320000|2022-04-25 00:42:00|230.37|228.07|230.46|228.16|230.46|228.16|230.32|228.02|11
1650847330000|2022-04-25 00:42:10|230.47|228.17|230.39|228.09|230.47|228.17|230.34|228.04|11
1650847340000|2022-04-25 00:42:20|230.35|228.05|230.39|228.09|230.39|228.09|230.35|228.05|5
1650847350000|2022-04-25 00:42:30|230.4|228.1|230.45|228.15|230.46|228.16|230.37|228.07|11
1650847360000|2022-04-25 00:42:40|230.46|228.16|230.64|228.34|230.64|228.34|230.46|228.16|14
1650847370000|2022-04-25 00:42:50|230.68|228.38|230.71|228.41|230.73|228.43|230.68|228.38|8
1650847380000|2022-04-25 00:43:00|230.62|228.32|230.51|228.21|230.63|228.33|230.51|228.21|13
1650847390000|2022-04-25 00:43:10|230.49|228.19|230.37|228.07|230.49|228.19|230.37|228.07|15
1650847400000|2022-04-25 00:43:20|230.34|228.04|230.23|227.93|230.34|228.04|230.08|227.78|14
1650847410000|2022-04-25 00:43:30|230.22|227.92|230.26|227.96|230.26|227.96|230.22|227.92|6
1650847420000|2022-04-25 00:43:40|230.24|227.94|230.27|227.97|230.27|227.97|230.24|227.94|3
1650847430000|2022-04-25 00:43:50|230.25|227.95|230.18|227.88|230.26|227.96|230.15|227.85|15
1650847440000|2022-04-25 00:44:00|230.2|227.9|230.23|227.93|230.28|227.98|230.2|227.9|15
1650847450000|2022-04-25 00:44:10|230.25|227.95|230.3|228|230.31|228.01|230.25|227.95|6
1650847460000|2022-04-25 00:44:20|230.25|227.95|230.37|228.07|230.41|228.11|230.25|227.95|16
1650847470000|2022-04-25 00:44:30|230.39|228.09|230.4|228.1|230.41|228.11|230.35|228.05|12
1650847480000|2022-04-25 00:44:40|230.41|228.11|230.41|228.11|230.44|228.14|230.38|228.08|15
1650847490000|2022-04-25 00:44:50|230.38|228.08|230.39|228.09|230.46|228.16|230.38|228.08|8
1650847500000|2022-04-25 00:45:00|230.4|228.1|230.32|228.02|230.44|228.14|230.32|228.02|22
1650847510000|2022-04-25 00:45:10|230.27|227.97|230.5|228.2|230.5|228.2|230.23|227.93|14
1650847520000|2022-04-25 00:45:20|230.52|228.22|230.47|228.17|230.55|228.25|230.44|228.14|18
1650847530000|2022-04-25 00:45:30|230.48|228.18|230.45|228.15|230.48|228.18|230.37|228.07|10
1650847540000|2022-04-25 00:45:40|230.42|228.12|230.42|228.12|230.48|228.18|230.39|228.09|12
1650847550000|2022-04-25 00:45:50|230.4|228.1|230.34|228.04|230.42|228.12|230.29|227.99|11
1650847560000|2022-04-25 00:46:00|230.33|228.03|230.2|227.9|230.33|228.03|230.18|227.88|17
1650847570000|2022-04-25 00:46:10|230.18|227.88|230.12|227.82|230.2|227.9|229.92|227.62|24
1650847580000|2022-04-25 00:46:20|230.14|227.84|230.21|227.91|230.27|227.97|230.12|227.82|20
1650847590000|2022-04-25 00:46:30|230.13|227.83|230.21|227.91|230.24|227.94|230.13|227.83|5
1650847600000|2022-04-25 00:46:40|230.14|227.84|230.3|228|230.3|228|230.14|227.84|15
1650847610000|2022-04-25 00:46:50|230.28|227.98|230.35|228.05|230.35|228.05|230.28|227.98|12
1650847620000|2022-04-25 00:47:00|230.36|228.06|230.43|228.13|230.48|228.18|230.36|228.06|18
1650847630000|2022-04-25 00:47:10|230.42|228.12|230.43|228.13|230.43|228.13|230.41|228.11|7
1650847640000|2022-04-25 00:47:20|230.37|228.07|230.26|227.96|230.41|228.11|230.26|227.96|8
1650847650000|2022-04-25 00:47:30|230.27|227.97|230.27|227.97|230.37|228.07|230.24|227.94|14
1650847660000|2022-04-25 00:47:40|230.26|227.96|230.18|227.88|230.31|228.01|230.18|227.88|20
1650847670000|2022-04-25 00:47:50|230.19|227.89|229.92|227.62|230.19|227.89|229.87|227.57|27
1650847680000|2022-04-25 00:48:00|229.88|227.58|229.83|227.53|229.88|227.58|229.81|227.51|11
1650847690000|2022-04-25 00:48:10|229.82|227.52|229.72|227.42|229.82|227.52|229.7|227.4|22
1650847700000|2022-04-25 00:48:20|229.71|227.41|229.49|227.19|229.71|227.41|229.49|227.19|16
1650847710000|2022-04-25 00:48:30|229.47|227.17|229.44|227.14|229.47|227.17|229.43|227.13|5
1650847720000|2022-04-25 00:48:40|229.46|227.16|229.5|227.2|229.55|227.25|229.46|227.16|10
1650847730000|2022-04-25 00:48:50|229.49|227.19|229.41|227.11|229.53|227.23|229.37|227.07|13
1650847740000|2022-04-25 00:49:00|229.38|227.08|229.58|227.28|229.6|227.3|229.38|227.08|15
1650847750000|2022-04-25 00:49:10|229.6|227.3|229.54|227.24|229.61|227.31|229.54|227.24|9
1650847760000|2022-04-25 00:49:20|229.58|227.28|229.51|227.21|229.58|227.28|229.51|227.21|13
1650847770000|2022-04-25 00:49:30|229.47|227.17|229.43|227.13|229.47|227.17|229.42|227.12|15
1650847780000|2022-04-25 00:49:40|229.46|227.16|229.4|227.1|229.46|227.16|229.4|227.1|2
1650847790000|2022-04-25 00:49:50|229.44|227.14|229.56|227.26|229.57|227.27|229.44|227.14|12
1650847800000|2022-04-25 00:50:00|229.55|227.25|229.67|227.37|229.67|227.37|229.53|227.23|8
1650847810000|2022-04-25 00:50:10|229.68|227.38|229.77|227.47|229.85|227.55|229.68|227.38|19
1650847820000|2022-04-25 00:50:20|229.76|227.46|229.77|227.47|229.77|227.47|229.76|227.46|2
1650847830000|2022-04-25 00:50:30|229.76|227.46|229.73|227.43|229.8|227.5|229.71|227.41|10
1650847840000|2022-04-25 00:50:40|229.71|227.41|229.73|227.43|229.73|227.43|229.7|227.4|7
1650847850000|2022-04-25 00:50:50|229.72|227.42|229.76|227.46|229.82|227.52|229.72|227.42|10
1650847860000|2022-04-25 00:51:00|229.79|227.49|229.8|227.5|229.86|227.56|229.77|227.47|13
1650847870000|2022-04-25 00:51:10|229.78|227.48|229.72|227.42|229.78|227.48|229.72|227.42|7
1650847880000|2022-04-25 00:51:20|229.73|227.43|229.73|227.43|229.73|227.43|229.73|227.43|1
1650847890000|2022-04-25 00:51:30|229.74|227.44|229.82|227.52|229.82|227.52|229.72|227.42|11
1650847900000|2022-04-25 00:51:40|229.81|227.51|229.74|227.44|229.82|227.52|229.74|227.44|9
1650847910000|2022-04-25 00:51:50|229.73|227.43|229.74|227.44|229.81|227.51|229.73|227.43|8
1650847920000|2022-04-25 00:52:00|229.73|227.43|229.82|227.52|229.84|227.54|229.73|227.43|15
1650847930000|2022-04-25 00:52:10|229.83|227.53|229.94|227.64|229.95|227.65|229.83|227.53|7
1650847940000|2022-04-25 00:52:20|229.92|227.62|230.1|227.8|230.14|227.84|229.92|227.62|7
1650847950000|2022-04-25 00:52:30|230|227.7|229.94|227.64|230|227.7|229.94|227.64|2
1650847960000|2022-04-25 00:52:40|229.95|227.65|229.94|227.64|229.96|227.66|229.94|227.64|3
1650847970000|2022-04-25 00:52:50|229.96|227.66|229.93|227.63|229.96|227.66|229.91|227.61|4
1650847980000|2022-04-25 00:53:00|229.92|227.62|230.24|227.94|230.24|227.94|229.92|227.62|7
1650847990000|2022-04-25 00:53:10|230.21|227.91|229.94|227.64|230.21|227.91|229.88|227.58|13
1650848000000|2022-04-25 00:53:20|229.96|227.66|229.9|227.6|229.96|227.66|229.89|227.59|4
1650848010000|2022-04-25 00:53:30|229.88|227.58|229.74|227.44|229.94|227.64|229.74|227.44|16
1650848020000|2022-04-25 00:53:40|229.73|227.43|229.51|227.21|229.74|227.44|229.51|227.21|11
1650848030000|2022-04-25 00:53:50|229.5|227.2|229.59|227.29|229.65|227.35|229.44|227.14|14
1650848040000|2022-04-25 00:54:00|229.58|227.28|229.58|227.28|229.65|227.35|229.54|227.24|12
1650848050000|2022-04-25 00:54:10|229.57|227.27|229.07|226.77|229.57|227.27|229.06|226.76|23
1650848060000|2022-04-25 00:54:20|229.06|226.76|228.85|226.55|229.06|226.76|228.82|226.52|14
1650848070000|2022-04-25 00:54:30|228.84|226.54|228.34|226.04|228.85|226.55|228.33|226.03|26
1650848080000|2022-04-25 00:54:40|228.31|226.01|227.68|225.38|228.31|226.01|227.65|225.35|25
1650848090000|2022-04-25 00:54:50|227.62|225.32|227.24|224.94|227.64|225.34|227.18|224.88|27
1650848100000|2022-04-25 00:55:00|227.23|224.93|227.93|225.63|227.93|225.63|227.23|224.93|28
1650848110000|2022-04-25 00:55:10|227.94|225.64|227.87|225.57|228.1|225.8|227.76|225.46|24
1650848120000|2022-04-25 00:55:20|227.86|225.56|227.91|225.61|228|225.7|227.81|225.51|27
1650848130000|2022-04-25 00:55:30|227.9|225.6|227.96|225.66|228.02|225.72|227.89|225.59|17
1650848140000|2022-04-25 00:55:40|227.99|225.69|228.3|226|228.51|226.21|227.99|225.69|27
1650848150000|2022-04-25 00:55:50|228.35|226.05|228.4|226.1|228.42|226.12|228.32|226.02|22
1650848160000|2022-04-25 00:56:00|228.47|226.17|228.46|226.16|228.56|226.26|228.43|226.13|15
1650848170000|2022-04-25 00:56:10|228.52|226.22|228.83|226.53|228.83|226.53|228.48|226.18|24
1650848180000|2022-04-25 00:56:20|228.89|226.59|229.11|226.81|229.13|226.83|228.87|226.57|14
1650848190000|2022-04-25 00:56:30|229.18|226.88|228.96|226.66|229.25|226.95|228.96|226.66|20
1650848200000|2022-04-25 00:56:40|228.95|226.65|228.66|226.36|228.95|226.65|228.63|226.33|32
1650848210000|2022-04-25 00:56:50|228.67|226.37|229.07|226.77|229.07|226.77|228.67|226.37|20
1650848220000|2022-04-25 00:57:00|229.04|226.74|228.95|226.65|229.04|226.74|228.82|226.52|16
1650848230000|2022-04-25 00:57:10|228.93|226.63|228.87|226.57|229.17|226.87|228.87|226.57|26
1650848240000|2022-04-25 00:57:20|228.86|226.56|228.91|226.61|228.93|226.63|228.84|226.54|19
1650848250000|2022-04-25 00:57:30|228.92|226.62|229.1|226.8|229.19|226.89|228.91|226.61|18
1650848260000|2022-04-25 00:57:40|229.11|226.81|228.92|226.62|229.11|226.81|228.91|226.61|13
1650848270000|2022-04-25 00:57:50|228.95|226.65|229.15|226.85|229.18|226.88|228.93|226.63|15
1650848280000|2022-04-25 00:58:00|229.2|226.9|228.78|226.48|229.2|226.9|228.78|226.48|12
1650848290000|2022-04-25 00:58:10|228.82|226.52|228.76|226.46|228.82|226.52|228.73|226.43|21
1650848300000|2022-04-25 00:58:20|228.72|226.42|228.6|226.3|228.72|226.42|228.54|226.24|19
1650848310000|2022-04-25 00:58:30|228.61|226.31|228.75|226.45|228.75|226.45|228.57|226.27|25
1650848320000|2022-04-25 00:58:40|228.76|226.46|228.79|226.49|228.79|226.49|228.67|226.37|18
1650848330000|2022-04-25 00:58:50|228.82|226.52|228.84|226.54|228.89|226.59|228.8|226.5|9
1650848340000|2022-04-25 00:59:00|228.83|226.53|228.43|226.13|228.85|226.55|228.42|226.12|25
1650848350000|2022-04-25 00:59:10|228.44|226.14|228.57|226.27|228.57|226.27|228.44|226.14|19
1650848360000|2022-04-25 00:59:20|228.63|226.33|228.83|226.53|228.85|226.55|228.6|226.3|19
1650848370000|2022-04-25 00:59:30|228.87|226.57|228.78|226.48|228.87|226.57|228.78|226.48|7
1650848380000|2022-04-25 00:59:40|228.76|226.46|228.83|226.53|228.87|226.57|228.76|226.46|7
1650848390000|2022-04-25 00:59:50|228.91|226.61|228.82|226.52|228.98|226.68|228.82|226.52|10
1650848400000|2022-04-25 01:00:00|228.81|226.51|228.76|226.46|228.88|226.58|228.73|226.43|19
1650848410000|2022-04-25 01:00:10|228.74|226.44|228.48|226.18|228.74|226.44|228.44|226.14|22
1650848420000|2022-04-25 01:00:20|228.52|226.22|228.46|226.16|228.54|226.24|228.42|226.12|16
1650848430000|2022-04-25 01:00:30|228.45|226.15|227.93|225.63|228.46|226.16|227.78|225.48|27
1650848440000|2022-04-25 01:00:40|227.94|225.64|228.11|225.81|228.15|225.85|227.89|225.59|28
1650848450000|2022-04-25 01:00:50|228.12|225.82|228.29|225.99|228.29|225.99|228.12|225.82|19
1650848460000|2022-04-25 01:01:00|228.28|225.98|228.45|226.15|228.45|226.15|228.27|225.97|24
1650848470000|2022-04-25 01:01:10|228.46|226.16|228.38|226.08|228.51|226.21|228.27|225.97|28
1650848480000|2022-04-25 01:01:20|228.39|226.09|228.43|226.13|228.48|226.18|228.34|226.04|21
1650848490000|2022-04-25 01:01:30|228.47|226.17|228.7|226.4|228.73|226.43|228.47|226.17|23
1650848500000|2022-04-25 01:01:40|228.71|226.41|228.83|226.53|228.83|226.53|228.7|226.4|13
1650848510000|2022-04-25 01:01:50|228.72|226.42|228.83|226.53|228.83|226.53|228.72|226.42|4
1650848520000|2022-04-25 01:02:00|228.82|226.52|229|226.7|229|226.7|228.82|226.52|16
1650848530000|2022-04-25 01:02:10|229.19|226.89|229.06|226.76|229.31|227.01|229.06|226.76|16
1650848540000|2022-04-25 01:02:20|229.07|226.77|229.31|227.01|229.31|227.01|229.07|226.77|8
1650848550000|2022-04-25 01:02:30|229.24|226.94|229.57|227.27|229.57|227.27|229.24|226.94|15
1650848560000|2022-04-25 01:02:40|229.55|227.25|229.59|227.29|229.64|227.34|229.53|227.23|19
1650848570000|2022-04-25 01:02:50|229.63|227.33|229.73|227.43|229.73|227.43|229.63|227.33|6
1650848580000|2022-04-25 01:03:00|229.75|227.45|229.43|227.13|229.75|227.45|229.41|227.11|23
1650848590000|2022-04-25 01:03:10|229.44|227.14|229.57|227.27|229.6|227.3|229.43|227.13|10
1650848600000|2022-04-25 01:03:20|229.56|227.26|229.52|227.22|229.63|227.33|229.52|227.22|17
1650848610000|2022-04-25 01:03:30|229.5|227.2|229.47|227.17|229.5|227.2|229.45|227.15|17
1650848620000|2022-04-25 01:03:40|229.46|227.16|229.38|227.08|229.5|227.2|229.38|227.08|15
1650848630000|2022-04-25 01:03:50|229.35|227.05|229.27|226.97|229.38|227.08|229.27|226.97|14
1650848640000|2022-04-25 01:04:00|229.26|226.96|228.83|226.53|229.26|226.96|228.83|226.53|31
1650848650000|2022-04-25 01:04:10|228.81|226.51|228.78|226.48|228.88|226.58|228.78|226.48|15
1650848660000|2022-04-25 01:04:20|228.77|226.47|228.52|226.22|228.9|226.6|228.52|226.22|28
1650848670000|2022-04-25 01:04:30|228.51|226.21|228.53|226.23|228.53|226.23|228.3|226|25
1650848680000|2022-04-25 01:04:40|228.54|226.24|228.72|226.42|228.83|226.53|228.54|226.24|23
1650848690000|2022-04-25 01:04:50|228.68|226.38|228.7|226.4|228.71|226.41|228.62|226.32|21
1650848700000|2022-04-25 01:05:00|228.66|226.36|228.75|226.45|228.76|226.46|228.62|226.32|15
1650848710000|2022-04-25 01:05:10|228.74|226.44|228.72|226.42|228.77|226.47|228.6|226.3|19
1650848720000|2022-04-25 01:05:20|228.71|226.41|228.61|226.31|228.76|226.46|228.58|226.28|18
1650848730000|2022-04-25 01:05:30|228.6|226.3|228.57|226.27|228.6|226.3|228.43|226.13|26
1650848740000|2022-04-25 01:05:40|228.58|226.28|228.67|226.37|228.71|226.41|228.57|226.27|11
1650848750000|2022-04-25 01:05:50|228.66|226.36|228.57|226.27|228.67|226.37|228.57|226.27|13
1650848760000|2022-04-25 01:06:00|228.56|226.26|228.45|226.15|228.58|226.28|228.37|226.07|23
1650848770000|2022-04-25 01:06:10|228.47|226.17|228.62|226.32|228.62|226.32|228.47|226.17|15
1650848780000|2022-04-25 01:06:20|228.63|226.33|228.78|226.48|228.78|226.48|228.62|226.32|21
1650848790000|2022-04-25 01:06:30|228.77|226.47|229|226.7|229|226.7|228.77|226.47|17
1650848800000|2022-04-25 01:06:40|228.98|226.68|228.89|226.59|229|226.7|228.89|226.59|18
1650848810000|2022-04-25 01:06:50|228.9|226.6|228.95|226.65|228.95|226.65|228.89|226.59|9
1650848820000|2022-04-25 01:07:00|228.96|226.66|228.94|226.64|229.02|226.72|228.94|226.64|12
1650848830000|2022-04-25 01:07:10|228.93|226.63|228.82|226.52|228.94|226.64|228.81|226.51|19
1650848840000|2022-04-25 01:07:20|228.83|226.53|228.82|226.52|228.85|226.55|228.8|226.5|11
1650848850000|2022-04-25 01:07:30|228.81|226.51|228.84|226.54|228.85|226.55|228.76|226.46|13
1650848860000|2022-04-25 01:07:40|228.85|226.55|228.9|226.6|228.93|226.63|228.82|226.52|13
1650848870000|2022-04-25 01:07:50|228.88|226.58|228.92|226.62|228.92|226.62|228.87|226.57|22
1650848880000|2022-04-25 01:08:00|228.88|226.58|228.91|226.61|228.91|226.61|228.82|226.52|20
1650848890000|2022-04-25 01:08:10|228.86|226.56|229.3|227|229.36|227.06|228.85|226.55|18
1650848900000|2022-04-25 01:08:20|229.37|227.07|229.37|227.07|229.37|227.07|229.2|226.9|11
1650848910000|2022-04-25 01:08:30|229.38|227.08|229.4|227.1|229.45|227.15|229.3|227|16
1650848920000|2022-04-25 01:08:40|229.41|227.11|229.77|227.47|229.77|227.47|229.41|227.11|23
1650848930000|2022-04-25 01:08:50|229.81|227.51|229.74|227.44|229.81|227.51|229.73|227.43|12
1650848940000|2022-04-25 01:09:00|229.75|227.45|229.67|227.37|229.77|227.47|229.66|227.36|17
1650848950000|2022-04-25 01:09:10|229.68|227.38|229.64|227.34|229.71|227.41|229.62|227.32|22
1650848960000|2022-04-25 01:09:20|229.63|227.33|229.5|227.2|229.64|227.34|229.5|227.2|17
1650848970000|2022-04-25 01:09:30|229.52|227.22|229.71|227.41|229.73|227.43|229.52|227.22|25
1650848980000|2022-04-25 01:09:40|229.72|227.42|229.62|227.32|229.76|227.46|229.62|227.32|19
1650848990000|2022-04-25 01:09:50|229.61|227.31|229.61|227.31|229.68|227.38|229.55|227.25|19
1650849000000|2022-04-25 01:10:00|229.59|227.29|229.43|227.13|229.63|227.33|229.43|227.13|20
1650849010000|2022-04-25 01:10:10|229.44|227.14|229.76|227.46|229.76|227.46|229.44|227.14|16
1650849020000|2022-04-25 01:10:20|229.73|227.43|229.74|227.44|229.75|227.45|229.73|227.43|4
1650849030000|2022-04-25 01:10:30|229.75|227.45|229.78|227.48|229.79|227.49|229.74|227.44|11
1650849040000|2022-04-25 01:10:40|229.83|227.53|229.83|227.53|229.87|227.57|229.76|227.46|14
1650849050000|2022-04-25 01:10:50|229.85|227.55|229.76|227.46|229.86|227.56|229.76|227.46|5
1650849060000|2022-04-25 01:11:00|229.79|227.49|229.62|227.32|229.79|227.49|229.54|227.24|19
1650849070000|2022-04-25 01:11:10|229.63|227.33|229.55|227.25|229.64|227.34|229.52|227.22|17
1650849080000|2022-04-25 01:11:20|229.54|227.24|229.55|227.25|229.55|227.25|229.53|227.23|7
1650849090000|2022-04-25 01:11:30|229.56|227.26|229.56|227.26|229.57|227.27|229.55|227.25|14
1650849100000|2022-04-25 01:11:40|229.55|227.25|229.58|227.28|229.58|227.28|229.55|227.25|3
1650849110000|2022-04-25 01:11:50|229.61|227.31|229.71|227.41|229.72|227.42|229.57|227.27|8
1650849120000|2022-04-25 01:12:00|229.72|227.42|229.76|227.46|229.87|227.57|229.72|227.42|8
1650849130000|2022-04-25 01:12:10|229.77|227.47|229.62|227.32|229.77|227.47|229.61|227.31|12
1650849140000|2022-04-25 01:12:20|229.63|227.33|229.61|227.31|229.63|227.33|229.6|227.3|7
1650849150000|2022-04-25 01:12:30|229.54|227.24|229.66|227.36|229.66|227.36|229.54|227.24|11
1650849160000|2022-04-25 01:12:40|229.65|227.35|229.69|227.39|229.73|227.43|229.65|227.35|10
1650849170000|2022-04-25 01:12:50|229.68|227.38|229.64|227.34|229.71|227.41|229.63|227.33|7
1650849180000|2022-04-25 01:13:00|229.61|227.31|229.55|227.25|229.67|227.37|229.55|227.25|7
1650849190000|2022-04-25 01:13:10|229.58|227.28|229.38|227.08|229.58|227.28|229.38|227.08|18
1650849200000|2022-04-25 01:13:20|229.39|227.09|229.46|227.16|229.46|227.16|229.38|227.08|9
1650849210000|2022-04-25 01:13:30|229.45|227.15|229.46|227.16|229.46|227.16|229.43|227.13|10
1650849220000|2022-04-25 01:13:40|229.45|227.15|229.42|227.12|229.53|227.23|229.41|227.11|8
1650849230000|2022-04-25 01:13:50|229.43|227.13|228.97|226.67|229.43|227.13|228.97|226.67|22
1650849240000|2022-04-25 01:14:00|228.98|226.68|229.3|227|229.37|227.07|228.98|226.68|21
1650849250000|2022-04-25 01:14:10|229.26|226.96|229.37|227.07|229.37|227.07|229.25|226.95|13
1650849260000|2022-04-25 01:14:20|229.36|227.06|229.33|227.03|229.36|227.06|229.3|227|13
1650849270000|2022-04-25 01:14:30|229.3|227|229.31|227.01|229.33|227.03|229.26|226.96|12
1650849280000|2022-04-25 01:14:40|229.32|227.02|229.37|227.07|229.42|227.12|229.29|226.99|11
1650849290000|2022-04-25 01:14:50|229.34|227.04|229.31|227.01|229.35|227.05|229.3|227|10
1650849300000|2022-04-25 01:15:00|229.35|227.05|229.37|227.07|229.37|227.07|229.28|226.98|20
1650849310000|2022-04-25 01:15:10|229.36|227.06|229.38|227.08|229.43|227.13|229.36|227.06|11
1650849320000|2022-04-25 01:15:20|229.39|227.09|229.3|227|229.39|227.09|229.28|226.98|11
1650849330000|2022-04-25 01:15:30|229.31|227.01|229.39|227.09|229.4|227.1|229.3|227|18
1650849340000|2022-04-25 01:15:40|229.4|227.1|229.35|227.05|229.4|227.1|229.34|227.04|12
1650849350000|2022-04-25 01:15:50|229.34|227.04|229.33|227.03|229.35|227.05|229.33|227.03|4
1650849360000|2022-04-25 01:16:00|229.34|227.04|229.33|227.03|229.35|227.05|229.22|226.92|16
1650849370000|2022-04-25 01:16:10|229.32|227.02|229.33|227.03|229.35|227.05|229.27|226.97|7
1650849380000|2022-04-25 01:16:20|229.34|227.04|229.34|227.04|229.34|227.04|229.34|227.04|1
1650849390000|2022-04-25 01:16:30|229.36|227.06|229.5|227.2|229.5|227.2|229.36|227.06|15
1650849400000|2022-04-25 01:16:40|229.44|227.14|229.6|227.3|229.6|227.3|229.44|227.14|6
1650849410000|2022-04-25 01:16:50|229.58|227.28|229.6|227.3|229.61|227.31|229.55|227.25|8
1650849420000|2022-04-25 01:17:00|229.59|227.29|229.63|227.33|229.66|227.36|229.52|227.22|17
1650849430000|2022-04-25 01:17:10|229.65|227.35|229.47|227.17|229.66|227.36|229.47|227.17|11
1650849440000|2022-04-25 01:17:20|229.49|227.19|229.48|227.18|229.56|227.26|229.44|227.14|17
1650849450000|2022-04-25 01:17:30|229.47|227.17|229.46|227.16|229.47|227.17|229.46|227.16|2
1650849460000|2022-04-25 01:17:40|229.47|227.17|229.54|227.24|229.56|227.26|229.47|227.17|6
1650849470000|2022-04-25 01:17:50|229.51|227.21|229.49|227.19|229.54|227.24|229.49|227.19|5
1650849480000|2022-04-25 01:18:00|229.48|227.18|229.47|227.17|229.49|227.19|229.46|227.16|4
1650849500000|2022-04-25 01:18:20|229.48|227.18|229.48|227.18|229.48|227.18|229.48|227.18|1
1650849510000|2022-04-25 01:18:30|229.51|227.21|229.65|227.35|229.68|227.38|229.51|227.21|12
1650849520000|2022-04-25 01:18:40|229.66|227.36|229.67|227.37|229.67|227.37|229.66|227.36|4
1650849530000|2022-04-25 01:18:50|229.68|227.38|229.29|226.99|229.68|227.38|229.29|226.99|24
1650849540000|2022-04-25 01:19:00|229.32|227.02|229.22|226.92|229.32|227.02|229.22|226.92|11
1650849550000|2022-04-25 01:19:10|229.21|226.91|229.09|226.79|229.21|226.91|229.09|226.79|5
1650849560000|2022-04-25 01:19:20|229.05|226.75|228.93|226.63|229.05|226.75|228.93|226.63|11
1650849570000|2022-04-25 01:19:30|228.95|226.65|229.18|226.88|229.2|226.9|228.91|226.61|12
1650849580000|2022-04-25 01:19:40|229.19|226.89|229.41|227.11|229.41|227.11|229.19|226.89|20
1650849590000|2022-04-25 01:19:50|229.42|227.12|229.31|227.01|229.42|227.12|229.31|227.01|9
1650849600000|2022-04-25 01:20:00|229.25|226.95|229.37|227.07|229.41|227.11|229.22|226.92|13
1650849610000|2022-04-25 01:20:10|229.34|227.04|229.3|227|229.34|227.04|229.26|226.96|16
1650849620000|2022-04-25 01:20:20|229.28|226.98|229.31|227.01|229.32|227.02|229.28|226.98|17
1650849630000|2022-04-25 01:20:30|229.3|227|229.27|226.97|229.31|227.01|229.27|226.97|6
1650849640000|2022-04-25 01:20:40|229.26|226.96|229.4|227.1|229.43|227.13|229.26|226.96|15
1650849650000|2022-04-25 01:20:50|229.38|227.08|229.47|227.17|229.48|227.18|229.38|227.08|11
1650849660000|2022-04-25 01:21:00|229.48|227.18|229.46|227.16|229.49|227.19|229.44|227.14|13
1650849670000|2022-04-25 01:21:10|229.48|227.18|229.52|227.22|229.55|227.25|229.48|227.18|5
1650849680000|2022-04-25 01:21:20|229.54|227.24|229.55|227.25|229.56|227.26|229.46|227.16|11
1650849690000|2022-04-25 01:21:30|229.57|227.27|229.45|227.15|229.59|227.29|229.44|227.14|12
1650849700000|2022-04-25 01:21:40|229.46|227.16|229.44|227.14|229.47|227.17|229.43|227.13|5
1650849710000|2022-04-25 01:21:50|229.42|227.12|229.46|227.16|229.49|227.19|229.42|227.12|5
1650849720000|2022-04-25 01:22:00|229.48|227.18|229.47|227.17|229.49|227.19|229.44|227.14|8
1650849730000|2022-04-25 01:22:10|229.4|227.1|229.38|227.08|229.43|227.13|229.27|226.97|15
1650849740000|2022-04-25 01:22:20|229.4|227.1|229.24|226.94|229.45|227.15|229.18|226.88|21
1650849750000|2022-04-25 01:22:30|229.25|226.95|229.28|226.98|229.28|226.98|229.16|226.86|13
1650849760000|2022-04-25 01:22:40|229.27|226.97|229.27|226.97|229.27|226.97|229.27|226.97|1
1650849770000|2022-04-25 01:22:50|229.24|226.94|229.22|226.92|229.29|226.99|229.21|226.91|11
1650849780000|2022-04-25 01:23:00|229.23|226.93|229.23|226.93|229.24|226.94|229.21|226.91|9
1650849790000|2022-04-25 01:23:10|229.24|226.94|229.24|226.94|229.24|226.94|229.24|226.94|1
1650849800000|2022-04-25 01:23:20|229.23|226.93|229.27|226.97|229.27|226.97|229.21|226.91|11
1650849810000|2022-04-25 01:23:30|229.28|226.98|229.3|227|229.3|227|229.25|226.95|8
1650849820000|2022-04-25 01:23:40|229.29|226.99|229.34|227.04|229.34|227.04|229.28|226.98|10
1650849830000|2022-04-25 01:23:50|229.33|227.03|229.41|227.11|229.42|227.12|229.33|227.03|11
1650849840000|2022-04-25 01:24:00|229.42|227.12|229.37|227.07|229.45|227.15|229.34|227.04|16
1650849850000|2022-04-25 01:24:10|229.36|227.06|229.36|227.06|229.38|227.08|229.36|227.06|7
1650849860000|2022-04-25 01:24:20|229.37|227.07|228.96|226.66|229.37|227.07|228.96|226.66|17
1650849870000|2022-04-25 01:24:30|228.95|226.65|228.74|226.44|228.95|226.65|228.72|226.42|20
1650849880000|2022-04-25 01:24:40|228.72|226.42|228.84|226.54|228.89|226.59|228.72|226.42|17
1650849890000|2022-04-25 01:24:50|228.9|226.6|229.14|226.84|229.14|226.84|228.85|226.55|16
1650849900000|2022-04-25 01:25:00|229.13|226.83|228.84|226.54|229.14|226.84|228.82|226.52|17
1650849910000|2022-04-25 01:25:10|228.83|226.53|228.91|226.61|228.91|226.61|228.78|226.48|14
1650849920000|2022-04-25 01:25:20|228.92|226.62|228.92|226.62|228.94|226.64|228.92|226.62|4
1650849930000|2022-04-25 01:25:30|228.93|226.63|228.91|226.61|228.94|226.64|228.91|226.61|4
1650849940000|2022-04-25 01:25:40|228.92|226.62|229|226.7|229.01|226.71|228.92|226.62|5
1650849950000|2022-04-25 01:25:50|229.01|226.71|229.12|226.82|229.12|226.82|229.01|226.71|8
1650849960000|2022-04-25 01:26:00|229.11|226.81|228.99|226.69|229.11|226.81|228.91|226.61|16
1650849970000|2022-04-25 01:26:10|228.98|226.68|228.95|226.65|228.98|226.68|228.95|226.65|5
1650849980000|2022-04-25 01:26:20|228.97|226.67|229.13|226.83|229.13|226.83|228.95|226.65|10
1650849990000|2022-04-25 01:26:30|229.14|226.84|229.29|226.99|229.29|226.99|229.14|226.84|8
1650850000000|2022-04-25 01:26:40|229.33|227.03|229.33|227.03|229.33|227.03|229.33|227.03|1
1650850010000|2022-04-25 01:26:50|229.31|227.01|229.32|227.02|229.36|227.06|229.23|226.93|14
1650850020000|2022-04-25 01:27:00|229.31|227.01|229.24|226.94|229.32|227.02|229.24|226.94|10
1650850030000|2022-04-25 01:27:10|229.23|226.93|229.25|226.95|229.25|226.95|229.23|226.93|3
1650850040000|2022-04-25 01:27:20|229.24|226.94|229.29|226.99|229.3|227|229.18|226.88|13
1650850050000|2022-04-25 01:27:30|229.27|226.97|229.26|226.96|229.27|226.97|229.25|226.95|4
1650850060000|2022-04-25 01:27:40|229.23|226.93|229.19|226.89|229.24|226.94|229.19|226.89|3
1650850070000|2022-04-25 01:27:50|229.2|226.9|229.22|226.92|229.22|226.92|229.2|226.9|5
1650850080000|2022-04-25 01:28:00|229.18|226.88|229.23|226.93|229.24|226.94|229.18|226.88|12
1650850090000|2022-04-25 01:28:10|229.24|226.94|229.32|227.02|229.32|227.02|229.23|226.93|6
1650850100000|2022-04-25 01:28:20|229.31|227.01|229.23|226.93|229.34|227.04|229.13|226.83|13
1650850110000|2022-04-25 01:28:30|229.25|226.95|229.26|226.96|229.28|226.98|229.25|226.95|5
1650850120000|2022-04-25 01:28:40|229.34|227.04|229.32|227.02|229.34|227.04|229.3|227|5
1650850130000|2022-04-25 01:28:50|229.33|227.03|229.34|227.04|229.35|227.05|229.33|227.03|4
1650850140000|2022-04-25 01:29:00|229.31|227.01|229.33|227.03|229.36|227.06|229.31|227.01|4
1650850150000|2022-04-25 01:29:10|229.24|226.94|229.28|226.98|229.33|227.03|229.24|226.94|5
1650850160000|2022-04-25 01:29:20|229.25|226.95|229.28|226.98|229.28|226.98|229.25|226.95|4
1650850170000|2022-04-25 01:29:30|229.25|226.95|229.25|226.95|229.33|227.03|229.25|226.95|6
1650850180000|2022-04-25 01:29:40|229.26|226.96|229.04|226.74|229.26|226.96|229.01|226.71|15
1650850190000|2022-04-25 01:29:50|229.05|226.75|229.2|226.9|229.22|226.92|229.04|226.74|11
1650850200000|2022-04-25 01:30:00|229.21|226.91|229.31|227.01|229.34|227.04|229.21|226.91|9
1650850210000|2022-04-25 01:30:10|229.3|227|229.32|227.02|229.34|227.04|229.18|226.88|16
1650850220000|2022-04-25 01:30:20|229.28|226.98|229.22|226.92|229.34|227.04|229.22|226.92|15
1650850230000|2022-04-25 01:30:30|229.21|226.91|229.18|226.88|229.22|226.92|229.18|226.88|6
1650850240000|2022-04-25 01:30:40|229.17|226.87|229.26|226.96|229.27|226.97|229.16|226.86|15
1650850250000|2022-04-25 01:30:50|229.25|226.95|229.28|226.98|229.28|226.98|229.22|226.92|4
1650850260000|2022-04-25 01:31:00|229.22|226.92|229.31|227.01|229.31|227.01|229.22|226.92|5
1650850280000|2022-04-25 01:31:20|229.28|226.98|229.3|227|229.32|227.02|229.28|226.98|7
1650850290000|2022-04-25 01:31:30|229.33|227.03|229.3|227|229.33|227.03|229.3|227|2
1650850300000|2022-04-25 01:31:40|229.31|227.01|229.3|227|229.31|227.01|229.29|226.99|4
1650850310000|2022-04-25 01:31:50|229.29|226.99|229.48|227.18|229.51|227.21|229.29|226.99|6
1650850320000|2022-04-25 01:32:00|229.53|227.23|229.58|227.28|229.58|227.28|229.5|227.2|12
1650850330000|2022-04-25 01:32:10|229.66|227.36|229.62|227.32|229.67|227.37|229.59|227.29|7
1650850340000|2022-04-25 01:32:20|229.66|227.36|229.6|227.3|229.67|227.37|229.59|227.29|4
1650850350000|2022-04-25 01:32:30|229.59|227.29|229.55|227.25|229.59|227.29|229.54|227.24|5
1650850360000|2022-04-25 01:32:40|229.56|227.26|229.44|227.14|229.56|227.26|229.44|227.14|5
1650850370000|2022-04-25 01:32:50|229.43|227.13|229.43|227.13|229.53|227.23|229.43|227.13|6
1650850380000|2022-04-25 01:33:00|229.48|227.18|229.5|227.2|229.56|227.26|229.48|227.18|6
1650850390000|2022-04-25 01:33:10|229.55|227.25|229.49|227.19|229.55|227.25|229.49|227.19|6
1650850400000|2022-04-25 01:33:20|229.48|227.18|229.38|227.08|229.49|227.19|229.36|227.06|16
1650850410000|2022-04-25 01:33:30|229.41|227.11|229.37|227.07|229.41|227.11|229.37|227.07|4
1650850420000|2022-04-25 01:33:40|229.36|227.06|229.32|227.02|229.45|227.15|229.32|227.02|15
1650850430000|2022-04-25 01:33:50|229.31|227.01|229.31|227.01|229.35|227.05|229.31|227.01|10
1650850440000|2022-04-25 01:34:00|229.32|227.02|229.3|227|229.32|227.02|229.3|227|11
1650850460000|2022-04-25 01:34:20|229.31|227.01|229.31|227.01|229.32|227.02|229.31|227.01|3
1650850470000|2022-04-25 01:34:30|229.3|227|229.46|227.16|229.46|227.16|229.3|227|10
1650850480000|2022-04-25 01:34:40|229.47|227.17|229.46|227.16|229.47|227.17|229.45|227.15|6
1650850490000|2022-04-25 01:34:50|229.47|227.17|229.46|227.16|229.48|227.18|229.42|227.12|7
1650850500000|2022-04-25 01:35:00|229.47|227.17|229.45|227.15|229.48|227.18|229.41|227.11|14
1650850510000|2022-04-25 01:35:10|229.46|227.16|229.45|227.15|229.47|227.17|229.38|227.08|5
1650850520000|2022-04-25 01:35:20|229.44|227.14|229.55|227.25|229.57|227.27|229.44|227.14|11
1650850530000|2022-04-25 01:35:30|229.54|227.24|229.65|227.35|229.7|227.4|229.52|227.22|16
1650850540000|2022-04-25 01:35:40|229.64|227.34|229.64|227.34|229.64|227.34|229.64|227.34|1
1650850550000|2022-04-25 01:35:50|229.63|227.33|229.67|227.37|229.67|227.37|229.61|227.31|8
1650850560000|2022-04-25 01:36:00|229.66|227.36|229.65|227.35|229.68|227.38|229.64|227.34|8
1650850570000|2022-04-25 01:36:10|229.66|227.36|229.65|227.35|229.67|227.37|229.58|227.28|5
1650850580000|2022-04-25 01:36:20|229.66|227.36|229.63|227.33|229.68|227.38|229.55|227.25|15
1650850590000|2022-04-25 01:36:30|229.6|227.3|229.57|227.27|229.63|227.33|229.56|227.26|10
1650850600000|2022-04-25 01:36:40|229.52|227.22|229.59|227.29|229.6|227.3|229.52|227.22|10
1650850610000|2022-04-25 01:36:50|229.55|227.25|229.58|227.28|229.64|227.34|229.55|227.25|8
1650850620000|2022-04-25 01:37:00|229.59|227.29|229.52|227.22|229.59|227.29|229.46|227.16|12
1650850630000|2022-04-25 01:37:10|229.51|227.21|229.47|227.17|229.51|227.21|229.45|227.15|7
1650850640000|2022-04-25 01:37:20|229.49|227.19|229.49|227.19|229.53|227.23|229.49|227.19|12
1650850650000|2022-04-25 01:37:30|229.48|227.18|229.44|227.14|229.48|227.18|229.43|227.13|6
1650850660000|2022-04-25 01:37:40|229.45|227.15|229.51|227.21|229.52|227.22|229.45|227.15|12
1650850670000|2022-04-25 01:37:50|229.49|227.19|229.58|227.28|229.61|227.31|229.49|227.19|10
1650850680000|2022-04-25 01:38:00|229.61|227.31|229.58|227.28|229.61|227.31|229.58|227.28|3
1650850690000|2022-04-25 01:38:10|229.59|227.29|229.71|227.41|229.71|227.41|229.57|227.27|15
1650850700000|2022-04-25 01:38:20|229.72|227.42|229.76|227.46|229.76|227.46|229.72|227.42|4
1650850710000|2022-04-25 01:38:30|229.72|227.42|229.75|227.45|229.79|227.49|229.72|227.42|5
1650850720000|2022-04-25 01:38:40|229.74|227.44|229.82|227.52|229.87|227.57|229.74|227.44|9
1650850730000|2022-04-25 01:38:50|229.88|227.58|229.82|227.52|229.88|227.58|229.78|227.48|7
1650850740000|2022-04-25 01:39:00|229.84|227.54|229.97|227.67|230.18|227.88|229.84|227.54|18
1650850750000|2022-04-25 01:39:10|229.99|227.69|230.16|227.86|230.17|227.87|229.96|227.66|13
1650850760000|2022-04-25 01:39:20|230.1|227.8|230.27|227.97|230.28|227.98|230.1|227.8|10
1650850770000|2022-04-25 01:39:30|230.28|227.98|230.31|228.01|230.33|228.03|230.22|227.92|14
1650850780000|2022-04-25 01:39:40|230.32|228.02|230.35|228.05|230.36|228.06|230.31|228.01|10
1650850790000|2022-04-25 01:39:50|230.34|228.04|230.36|228.06|230.39|228.09|230.33|228.03|10
1650850800000|2022-04-25 01:40:00|230.37|228.07|230.41|228.11|230.44|228.14|230.37|228.07|13
1650850810000|2022-04-25 01:40:10|230.4|228.1|230.43|228.13|230.44|228.14|230.38|228.08|16
1650850820000|2022-04-25 01:40:20|230.42|228.12|230.4|228.1|230.43|228.13|230.38|228.08|15
1650850830000|2022-04-25 01:40:30|230.42|228.12|230.41|228.11|230.43|228.13|230.38|228.08|14
1650850840000|2022-04-25 01:40:40|230.43|228.13|230.33|228.03|230.43|228.13|230.33|228.03|5
1650850850000|2022-04-25 01:40:50|230.29|227.99|230.19|227.89|230.31|228.01|230.19|227.89|9
1650850860000|2022-04-25 01:41:00|230.2|227.9|230.18|227.88|230.24|227.94|230.15|227.85|15
1650850870000|2022-04-25 01:41:10|230.21|227.91|230.26|227.96|230.28|227.98|230.21|227.91|18
1650850880000|2022-04-25 01:41:20|230.27|227.97|230.32|228.02|230.32|228.02|230.27|227.97|5
1650850890000|2022-04-25 01:41:30|230.33|228.03|230.4|228.1|230.4|228.1|230.32|228.02|11
1650850900000|2022-04-25 01:41:40|230.39|228.09|230.45|228.15|230.46|228.16|230.38|228.08|14
1650850910000|2022-04-25 01:41:50|230.46|228.16|230.41|228.11|230.46|228.16|230.34|228.04|18
1650850920000|2022-04-25 01:42:00|230.34|228.04|230.38|228.08|230.43|228.13|230.34|228.04|13
1650850930000|2022-04-25 01:42:10|230.32|228.02|230.36|228.06|230.39|228.09|230.32|228.02|5
1650850940000|2022-04-25 01:42:20|230.37|228.07|230.34|228.04|230.41|228.11|230.26|227.96|18
1650850950000|2022-04-25 01:42:30|230.31|228.01|230.33|228.03|230.34|228.04|230.28|227.98|11
1650850960000|2022-04-25 01:42:40|230.34|228.04|230.29|227.99|230.35|228.05|230.27|227.97|16
1650850970000|2022-04-25 01:42:50|230.24|227.94|230.42|228.12|230.42|228.12|230.24|227.94|17
1650850980000|2022-04-25 01:43:00|230.43|228.13|230.39|228.09|230.44|228.14|230.36|228.06|11
1650850990000|2022-04-25 01:43:10|230.4|228.1|230.38|228.08|230.41|228.11|230.38|228.08|8
1650851000000|2022-04-25 01:43:20|230.35|228.05|230.36|228.06|230.36|228.06|230.32|228.02|13
1650851010000|2022-04-25 01:43:30|230.32|228.02|230.34|228.04|230.34|228.04|230.32|228.02|11
1650851020000|2022-04-25 01:43:40|230.35|228.05|230.43|228.13|230.43|228.13|230.35|228.05|8
1650851030000|2022-04-25 01:43:50|230.42|228.12|230.34|228.04|230.47|228.17|230.34|228.04|10
1650851040000|2022-04-25 01:44:00|230.37|228.07|230.05|227.75|230.38|228.08|230.05|227.75|15
1650851050000|2022-04-25 01:44:10|230.04|227.74|230.24|227.94|230.25|227.95|230.02|227.72|13
1650851060000|2022-04-25 01:44:20|230.26|227.96|230.36|228.06|230.36|228.06|230.26|227.96|6
1650851070000|2022-04-25 01:44:30|230.35|228.05|230.37|228.07|230.37|228.07|230.31|228.01|16
1650851080000|2022-04-25 01:44:40|230.36|228.06|230.41|228.11|230.44|228.14|230.35|228.05|12
1650851090000|2022-04-25 01:44:50|230.42|228.12|230.31|228.01|230.43|228.13|230.25|227.95|12
1650851100000|2022-04-25 01:45:00|230.29|227.99|230.26|227.96|230.39|228.09|230.26|227.96|23
1650851110000|2022-04-25 01:45:10|230.27|227.97|230.21|227.91|230.27|227.97|230.15|227.85|11
1650851120000|2022-04-25 01:45:20|230.22|227.92|230.22|227.92|230.22|227.92|230.22|227.92|1
1650851130000|2022-04-25 01:45:30|230.18|227.88|230.1|227.8|230.22|227.92|230.08|227.78|8
1650851140000|2022-04-25 01:45:40|230.09|227.79|230.11|227.81|230.11|227.81|230.09|227.79|2
1650851150000|2022-04-25 01:45:50|230.05|227.75|230.08|227.78|230.14|227.84|230.05|227.75|6
1650851160000|2022-04-25 01:46:00|230.04|227.74|229.96|227.66|230.04|227.74|229.96|227.66|6
1650851170000|2022-04-25 01:46:10|230.15|227.85|230.24|227.94|230.24|227.94|230.15|227.85|8
1650851180000|2022-04-25 01:46:20|230.25|227.95|230.26|227.96|230.27|227.97|230.22|227.92|18
1650851190000|2022-04-25 01:46:30|230.27|227.97|230.26|227.96|230.28|227.98|230.23|227.93|13
1650851200000|2022-04-25 01:46:40|230.25|227.95|230.24|227.94|230.26|227.96|230.21|227.91|12
1650851210000|2022-04-25 01:46:50|230.26|227.96|230.18|227.88|230.26|227.96|230.15|227.85|9
1650851220000|2022-04-25 01:47:00|230.17|227.87|230.16|227.86|230.18|227.88|230.15|227.85|13
1650851230000|2022-04-25 01:47:10|230.1|227.8|230.01|227.71|230.1|227.8|230|227.7|5
1650851240000|2022-04-25 01:47:20|230.07|227.77|230.03|227.73|230.07|227.77|229.98|227.68|4
1650851250000|2022-04-25 01:47:30|230.02|227.72|229.99|227.69|230.04|227.74|229.99|227.69|5
1650851260000|2022-04-25 01:47:40|230.02|227.72|229.91|227.61|230.02|227.72|229.91|227.61|10
1650851270000|2022-04-25 01:47:50|229.88|227.58|229.83|227.53|229.88|227.58|229.78|227.48|16
1650851280000|2022-04-25 01:48:00|229.85|227.55|229.89|227.59|229.9|227.6|229.85|227.55|13
1650851290000|2022-04-25 01:48:10|229.87|227.57|230.01|227.71|230.02|227.72|229.87|227.57|16
1650851300000|2022-04-25 01:48:20|230.02|227.72|230.35|228.05|230.36|228.06|230.02|227.72|18
1650851310000|2022-04-25 01:48:30|230.34|228.04|230.14|227.84|230.35|228.05|230.14|227.84|11
1650851320000|2022-04-25 01:48:40|230.17|227.87|229.99|227.69|230.17|227.87|229.99|227.69|6
1650851330000|2022-04-25 01:48:50|229.98|227.68|229.89|227.59|230|227.7|229.87|227.57|13
1650851340000|2022-04-25 01:49:00|229.88|227.58|229.77|227.47|229.91|227.61|229.77|227.47|11
1650851350000|2022-04-25 01:49:10|229.8|227.5|229.8|227.5|229.83|227.53|229.79|227.49|8
1650851360000|2022-04-25 01:49:20|229.84|227.54|229.89|227.59|229.89|227.59|229.79|227.49|11
1650851370000|2022-04-25 01:49:30|229.88|227.58|229.83|227.53|229.88|227.58|229.79|227.49|18
1650851380000|2022-04-25 01:49:40|229.81|227.51|229.81|227.51|229.85|227.55|229.79|227.49|8
1650851390000|2022-04-25 01:49:50|229.84|227.54|229.82|227.52|229.84|227.54|229.8|227.5|3
1650851400000|2022-04-25 01:50:00|229.81|227.51|229.76|227.46|229.9|227.6|229.75|227.45|22
1650851410000|2022-04-25 01:50:10|229.75|227.45|229.9|227.6|229.9|227.6|229.74|227.44|19
1650851420000|2022-04-25 01:50:20|229.88|227.58|229.96|227.66|229.98|227.68|229.88|227.58|6
1650851430000|2022-04-25 01:50:30|230.01|227.71|230.01|227.71|230.01|227.71|229.95|227.65|6
1650851440000|2022-04-25 01:50:40|229.95|227.65|229.95|227.65|230.04|227.74|229.95|227.65|12
1650851450000|2022-04-25 01:50:50|229.97|227.67|229.98|227.68|230.04|227.74|229.96|227.66|17
1650851460000|2022-04-25 01:51:00|229.95|227.65|229.96|227.66|229.96|227.66|229.95|227.65|2
1650851470000|2022-04-25 01:51:10|229.95|227.65|229.95|227.65|229.96|227.66|229.94|227.64|11
1650851480000|2022-04-25 01:51:20|229.93|227.63|229.9|227.6|229.95|227.65|229.88|227.58|11
1650851490000|2022-04-25 01:51:30|229.89|227.59|229.75|227.45|229.89|227.59|229.75|227.45|10
1650851500000|2022-04-25 01:51:40|229.74|227.44|229.74|227.44|229.75|227.45|229.7|227.4|12
1650851510000|2022-04-25 01:51:50|229.75|227.45|229.72|227.42|229.81|227.51|229.7|227.4|22
1650851520000|2022-04-25 01:52:00|229.73|227.43|229.82|227.52|229.84|227.54|229.69|227.39|10
1650851530000|2022-04-25 01:52:10|229.85|227.55|229.88|227.58|229.89|227.59|229.85|227.55|7
1650851540000|2022-04-25 01:52:20|229.89|227.59|229.88|227.58|229.93|227.63|229.87|227.57|8
1650851550000|2022-04-25 01:52:30|229.93|227.63|229.88|227.58|229.93|227.63|229.88|227.58|2
1650851560000|2022-04-25 01:52:40|229.9|227.6|229.8|227.5|229.9|227.6|229.8|227.5|5
1650851570000|2022-04-25 01:52:50|229.79|227.49|229.74|227.44|229.84|227.54|229.73|227.43|10
1650851580000|2022-04-25 01:53:00|229.75|227.45|229.73|227.43|229.75|227.45|229.69|227.39|10
1650851590000|2022-04-25 01:53:10|229.72|227.42|229.68|227.38|229.75|227.45|229.67|227.37|6
1650851600000|2022-04-25 01:53:20|229.69|227.39|229.81|227.51|229.81|227.51|229.69|227.39|4
1650851610000|2022-04-25 01:53:30|229.78|227.48|229.81|227.51|229.81|227.51|229.78|227.48|2
1650851620000|2022-04-25 01:53:40|229.8|227.5|229.85|227.55|229.85|227.55|229.78|227.48|11
1650851630000|2022-04-25 01:53:50|229.84|227.54|229.89|227.59|229.89|227.59|229.84|227.54|7
1650851640000|2022-04-25 01:54:00|229.88|227.58|229.84|227.54|229.91|227.61|229.84|227.54|11
1650851650000|2022-04-25 01:54:10|229.83|227.53|229.81|227.51|229.83|227.53|229.81|227.51|3
1650851660000|2022-04-25 01:54:20|229.8|227.5|229.8|227.5|229.8|227.5|229.73|227.43|11
1650851670000|2022-04-25 01:54:30|229.79|227.49|229.73|227.43|229.81|227.51|229.73|227.43|7
1650851680000|2022-04-25 01:54:40|229.74|227.44|229.75|227.45|229.79|227.49|229.74|227.44|3
1650851690000|2022-04-25 01:54:50|229.74|227.44|229.76|227.46|229.76|227.46|229.74|227.44|3
1650851700000|2022-04-25 01:55:00|229.78|227.48|229.8|227.5|229.8|227.5|229.73|227.43|8
1650851710000|2022-04-25 01:55:10|229.81|227.51|229.83|227.53|229.91|227.61|229.81|227.51|13
1650851720000|2022-04-25 01:55:20|229.84|227.54|229.8|227.5|229.87|227.57|229.8|227.5|6
1650851730000|2022-04-25 01:55:30|229.78|227.48|229.81|227.51|229.81|227.51|229.72|227.42|8
1650851740000|2022-04-25 01:55:40|229.83|227.53|229.9|227.6|229.9|227.6|229.81|227.51|12
1650851750000|2022-04-25 01:55:50|229.88|227.58|229.93|227.63|229.93|227.63|229.86|227.56|13
1650851760000|2022-04-25 01:56:00|229.88|227.58|229.92|227.62|229.93|227.63|229.85|227.55|10
1650851770000|2022-04-25 01:56:10|229.91|227.61|229.91|227.61|229.92|227.62|229.91|227.61|3
1650851780000|2022-04-25 01:56:20|229.92|227.62|229.93|227.63|229.95|227.65|229.91|227.61|8
1650851790000|2022-04-25 01:56:30|229.91|227.61|230.14|227.84|230.16|227.86|229.91|227.61|7
1650851800000|2022-04-25 01:56:40|230.15|227.85|230.17|227.87|230.21|227.91|230.12|227.82|16
1650851810000|2022-04-25 01:56:50|230.09|227.79|230.17|227.87|230.2|227.9|230.09|227.79|12
1650851820000|2022-04-25 01:57:00|230.18|227.88|230.09|227.79|230.18|227.88|230.08|227.78|10
1650851830000|2022-04-25 01:57:10|230.08|227.78|230|227.7|230.09|227.79|230|227.7|7
1650851840000|2022-04-25 01:57:20|230.2|227.9|230.24|227.94|230.29|227.99|230.1|227.8|9
1650851850000|2022-04-25 01:57:30|230.27|227.97|230.31|228.01|230.34|228.04|230.25|227.95|12
1650851860000|2022-04-25 01:57:40|230.33|228.03|230.23|227.93|230.36|228.06|230.23|227.93|11
1650851870000|2022-04-25 01:57:50|230.22|227.92|230.23|227.93|230.25|227.95|230.18|227.88|12
1650851880000|2022-04-25 01:58:00|230.26|227.96|230.2|227.9|230.26|227.96|230.15|227.85|13
1650851890000|2022-04-25 01:58:10|230.22|227.92|230.25|227.95|230.25|227.95|230.19|227.89|7
1650851900000|2022-04-25 01:58:20|230.24|227.94|230.18|227.88|230.24|227.94|229.96|227.66|16
1650851910000|2022-04-25 01:58:30|230.19|227.89|230.22|227.92|230.22|227.92|230.15|227.85|17
1650851920000|2022-04-25 01:58:40|230.21|227.91|230.26|227.96|230.28|227.98|230.13|227.83|16
1650851930000|2022-04-25 01:58:50|230.25|227.95|230.24|227.94|230.29|227.99|230.2|227.9|17
1650851940000|2022-04-25 01:59:00|230.23|227.93|230.21|227.91|230.23|227.93|230.17|227.87|14
1650851950000|2022-04-25 01:59:10|230.19|227.89|230.19|227.89|230.21|227.91|230.19|227.89|3
1650851960000|2022-04-25 01:59:20|230.21|227.91|229.96|227.66|230.21|227.91|229.96|227.66|12
1650851970000|2022-04-25 01:59:30|229.98|227.68|229.91|227.61|230.02|227.72|229.91|227.61|7
1650851980000|2022-04-25 01:59:40|229.9|227.6|229.87|227.57|229.9|227.6|229.87|227.57|7
1650851990000|2022-04-25 01:59:50|229.9|227.6|229.95|227.65|229.96|227.66|229.84|227.54|11
1650852000000|2022-04-25 02:00:00|229.97|227.67|229.91|227.61|230|227.7|229.9|227.6|12
1650852010000|2022-04-25 02:00:10|229.92|227.62|229.95|227.65|229.97|227.67|229.89|227.59|10
1650852020000|2022-04-25 02:00:20|229.96|227.66|229.96|227.66|229.96|227.66|229.96|227.66|1
1650852030000|2022-04-25 02:00:30|230.13|227.83|230.18|227.88|230.2|227.9|230.13|227.83|9
1650852040000|2022-04-25 02:00:40|230.16|227.86|230.29|227.99|230.3|228|230.16|227.86|14
1650852050000|2022-04-25 02:00:50|230.23|227.93|230.34|228.04|230.35|228.05|230.23|227.93|15
1650852060000|2022-04-25 02:01:00|230.37|228.07|230.33|228.03|230.37|228.07|230.33|228.03|3
1650852070000|2022-04-25 02:01:10|230.35|228.05|230.4|228.1|230.48|228.18|230.32|228.02|17
1650852080000|2022-04-25 02:01:20|230.39|228.09|230.42|228.12|230.48|228.18|230.39|228.09|9
1650852090000|2022-04-25 02:01:30|230.41|228.11|230.35|228.05|230.44|228.14|230.35|228.05|10
1650852100000|2022-04-25 02:01:40|230.36|228.06|230.33|228.03|230.38|228.08|230.32|228.02|9
1650852110000|2022-04-25 02:01:50|230.34|228.04|230.44|228.14|230.44|228.14|230.34|228.04|12
1650852120000|2022-04-25 02:02:00|230.48|228.18|230.44|228.14|230.48|228.18|230.39|228.09|12
1650852130000|2022-04-25 02:02:10|230.45|228.15|230.35|228.05|230.45|228.15|230.34|228.04|12
1650852140000|2022-04-25 02:02:20|230.37|228.07|230.34|228.04|230.37|228.07|230.32|228.02|7
1650852150000|2022-04-25 02:02:30|230.33|228.03|230.3|228|230.34|228.04|230.27|227.97|7
1650852160000|2022-04-25 02:02:40|230.28|227.98|229.98|227.68|230.28|227.98|229.98|227.68|13
1650852170000|2022-04-25 02:02:50|230.02|227.72|230.31|228.01|230.31|228.01|230.02|227.72|10
1650852180000|2022-04-25 02:03:00|230.32|228.02|230.34|228.04|230.4|228.1|230.32|228.02|11
1650852190000|2022-04-25 02:03:10|230.33|228.03|230.45|228.15|230.45|228.15|230.33|228.03|9
1650852200000|2022-04-25 02:03:20|230.42|228.12|230.43|228.13|230.45|228.15|230.33|228.03|11
1650852210000|2022-04-25 02:03:30|230.46|228.16|230.48|228.18|230.54|228.24|230.42|228.12|10
1650852220000|2022-04-25 02:03:40|230.43|228.13|230.4|228.1|230.47|228.17|230.38|228.08|12
1650852230000|2022-04-25 02:03:50|230.39|228.09|230.33|228.03|230.43|228.13|230.17|227.87|19
1650852240000|2022-04-25 02:04:00|230.34|228.04|230.28|227.98|230.35|228.05|230.28|227.98|12
1650852250000|2022-04-25 02:04:10|230.36|228.06|230.24|227.94|230.36|228.06|230.23|227.93|7
1650852260000|2022-04-25 02:04:20|230.3|228|230.32|228.02|230.35|228.05|230.26|227.96|11
1650852270000|2022-04-25 02:04:30|230.31|228.01|230.36|228.06|230.37|228.07|230.31|228.01|11
1650852280000|2022-04-25 02:04:40|230.37|228.07|230.42|228.12|230.42|228.12|230.36|228.06|4
1650852290000|2022-04-25 02:04:50|230.4|228.1|230.25|227.95|230.4|228.1|230.25|227.95|10
1650852300000|2022-04-25 02:05:00|230.27|227.97|230.36|228.06|230.36|228.06|230.22|227.92|17
1650852310000|2022-04-25 02:05:10|230.34|228.04|230.31|228.01|230.37|228.07|230.31|228.01|15
1650852320000|2022-04-25 02:05:20|230.3|228|230.36|228.06|230.38|228.08|230.25|227.95|10
1650852330000|2022-04-25 02:05:30|230.34|228.04|230.31|228.01|230.36|228.06|230.31|228.01|9
1650852340000|2022-04-25 02:05:40|230.25|227.95|230.34|228.04|230.34|228.04|230.25|227.95|18
1650852350000|2022-04-25 02:05:50|230.35|228.05|230.36|228.06|230.38|228.08|230.35|228.05|8
1650852360000|2022-04-25 02:06:00|230.37|228.07|230.44|228.14|230.44|228.14|230.35|228.05|11
1650852370000|2022-04-25 02:06:10|230.38|228.08|230.4|228.1|230.41|228.11|230.31|228.01|5
1650852380000|2022-04-25 02:06:20|230.38|228.08|230.38|228.08|230.4|228.1|230.33|228.03|13
1650852390000|2022-04-25 02:06:30|230.37|228.07|230.38|228.08|230.38|228.08|230.37|228.07|2
1650852400000|2022-04-25 02:06:40|230.37|228.07|230.31|228.01|230.41|228.11|230.31|228.01|18
1650852410000|2022-04-25 02:06:50|230.3|228|230.37|228.07|230.38|228.08|230.3|228|8
1650852420000|2022-04-25 02:07:00|230.35|228.05|230.3|228|230.37|228.07|230.29|227.99|7
1650852430000|2022-04-25 02:07:10|230.31|228.01|230.25|227.95|230.38|228.08|230.25|227.95|13
1650852440000|2022-04-25 02:07:20|230.3|228|230.28|227.98|230.31|228.01|230.25|227.95|8
1650852450000|2022-04-25 02:07:30|230.26|227.96|230.28|227.98|230.28|227.98|230.26|227.96|2
1650852460000|2022-04-25 02:07:40|230.26|227.96|230.19|227.89|230.26|227.96|230.19|227.89|3
1650852470000|2022-04-25 02:07:50|230.2|227.9|230.22|227.92|230.25|227.95|230.2|227.9|4
1650852480000|2022-04-25 02:08:00|230.23|227.93|230.11|227.81|230.28|227.98|230.11|227.81|14
1650852490000|2022-04-25 02:08:10|230.13|227.83|229.94|227.64|230.14|227.84|229.94|227.64|13
1650852500000|2022-04-25 02:08:20|229.97|227.67|229.96|227.66|229.97|227.67|229.95|227.65|5
1650852510000|2022-04-25 02:08:30|229.95|227.65|229.94|227.64|230|227.7|229.94|227.64|9
1650852520000|2022-04-25 02:08:40|229.95|227.65|229.95|227.65|230|227.7|229.93|227.63|10
1650852530000|2022-04-25 02:08:50|229.96|227.66|229.94|227.64|229.98|227.68|229.9|227.6|13
1650852540000|2022-04-25 02:09:00|229.97|227.67|230.14|227.84|230.18|227.88|229.94|227.64|19
1650852550000|2022-04-25 02:09:10|230.15|227.85|229.96|227.66|230.16|227.86|229.96|227.66|10
1650852560000|2022-04-25 02:09:20|229.97|227.67|229.91|227.61|229.98|227.68|229.84|227.54|15
1650852570000|2022-04-25 02:09:30|229.92|227.62|230.2|227.9|230.24|227.94|229.92|227.62|13
1650852580000|2022-04-25 02:09:40|230.21|227.91|230.25|227.95|230.25|227.95|230.21|227.91|2
1650852590000|2022-04-25 02:09:50|230.26|227.96|230.32|228.02|230.34|228.04|230.26|227.96|8
1650852600000|2022-04-25 02:10:00|230.31|228.01|230.24|227.94|230.31|228.01|230.21|227.91|10
1650852610000|2022-04-25 02:10:10|230.23|227.93|230.18|227.88|230.23|227.93|230.18|227.88|7
1650852620000|2022-04-25 02:10:20|230.19|227.89|230.24|227.94|230.24|227.94|230.19|227.89|2
1650852630000|2022-04-25 02:10:30|230.23|227.93|230.19|227.89|230.23|227.93|230|227.7|12
1650852650000|2022-04-25 02:10:50|230.18|227.88|230.18|227.88|230.18|227.88|230.18|227.88|1
1650852660000|2022-04-25 02:11:00|230.19|227.89|230.18|227.88|230.19|227.89|230.18|227.88|2
1650852670000|2022-04-25 02:11:10|230.19|227.89|230.19|227.89|230.19|227.89|230.19|227.89|1
1650852680000|2022-04-25 02:11:20|230.2|227.9|230.2|227.9|230.2|227.9|230.2|227.9|1
1650852700000|2022-04-25 02:11:40|230.17|227.87|230.15|227.85|230.17|227.87|230.14|227.84|6
1650852710000|2022-04-25 02:11:50|230.16|227.86|230.2|227.9|230.2|227.9|230.16|227.86|8
1650852720000|2022-04-25 02:12:00|230.21|227.91|230.3|228|230.35|228.05|230.21|227.91|15
1650852730000|2022-04-25 02:12:10|230.29|227.99|230.24|227.94|230.34|228.04|230.24|227.94|5
1650852740000|2022-04-25 02:12:20|230.27|227.97|230.25|227.95|230.3|228|230.19|227.89|11
1650852750000|2022-04-25 02:12:30|230.26|227.96|230.25|227.95|230.28|227.98|230.25|227.95|3
1650852760000|2022-04-25 02:12:40|230.28|227.98|230.38|228.08|230.38|228.08|230.28|227.98|5
1650852770000|2022-04-25 02:12:50|230.39|228.09|230.39|228.09|230.39|228.09|230.39|228.09|1
1650852780000|2022-04-25 02:13:00|230.4|228.1|230.4|228.1|230.4|228.1|230.4|228.1|1
1650852790000|2022-04-25 02:13:10|230.39|228.09|230.38|228.08|230.39|228.09|230.38|228.08|2
1650852810000|2022-04-25 02:13:30|230.37|228.07|230.35|228.05|230.37|228.07|230.35|228.05|8
1650852820000|2022-04-25 02:13:40|230.34|228.04|230.22|227.92|230.34|228.04|230.22|227.92|8
1650852830000|2022-04-25 02:13:50|230.21|227.91|230.03|227.73|230.21|227.91|230.02|227.72|6
1650852840000|2022-04-25 02:14:00|229.98|227.68|229.97|227.67|229.98|227.68|229.97|227.67|2
1650852850000|2022-04-25 02:14:10|229.96|227.66|229.93|227.63|229.96|227.66|229.92|227.62|4
1650852860000|2022-04-25 02:14:20|229.92|227.62|229.99|227.69|229.99|227.69|229.92|227.62|7
1650852870000|2022-04-25 02:14:30|229.95|227.65|229.97|227.67|229.98|227.68|229.95|227.65|3
1650852880000|2022-04-25 02:14:40|229.98|227.68|230.02|227.72|230.06|227.76|229.96|227.66|10
1650852890000|2022-04-25 02:14:50|230.03|227.73|230.22|227.92|230.22|227.92|230.03|227.73|8
1650852900000|2022-04-25 02:15:00|230.21|227.91|230.2|227.9|230.21|227.91|230.2|227.9|2
1650852910000|2022-04-25 02:15:10|230.23|227.93|230.2|227.9|230.23|227.93|230.2|227.9|2
1650852920000|2022-04-25 02:15:20|230.19|227.89|230.14|227.84|230.22|227.92|230.14|227.84|10
1650852930000|2022-04-25 02:15:30|230.15|227.85|230.15|227.85|230.2|227.9|230.14|227.84|5
1650852940000|2022-04-25 02:15:40|230.19|227.89|230.19|227.89|230.21|227.91|230.19|227.89|3
1650852950000|2022-04-25 02:15:50|230.16|227.86|230.19|227.89|230.19|227.89|230.16|227.86|2
1650852960000|2022-04-25 02:16:00|230.17|227.87|230.17|227.87|230.21|227.91|230.15|227.85|8
1650852970000|2022-04-25 02:16:10|230.19|227.89|230.32|228.02|230.32|228.02|230.19|227.89|6
1650852980000|2022-04-25 02:16:20|230.34|228.04|230.44|228.14|230.54|228.24|230.34|228.04|6
1650852990000|2022-04-25 02:16:30|230.43|228.13|230.44|228.14|230.44|228.14|230.43|228.13|2
1650853000000|2022-04-25 02:16:40|230.49|228.19|230.35|228.05|230.49|228.19|230.35|228.05|10
1650853010000|2022-04-25 02:16:50|230.28|227.98|230.32|228.02|230.35|228.05|230.28|227.98|9
1650853020000|2022-04-25 02:17:00|230.2|227.9|230.27|227.97|230.27|227.97|230.2|227.9|12
1650853030000|2022-04-25 02:17:10|230.29|227.99|230.24|227.94|230.29|227.99|230.18|227.88|14
1650853040000|2022-04-25 02:17:20|230.23|227.93|230.23|227.93|230.23|227.93|230.23|227.93|1
1650853050000|2022-04-25 02:17:30|230.28|227.98|230.25|227.95|230.28|227.98|230.25|227.95|2
1650853060000|2022-04-25 02:17:40|230.23|227.93|230.19|227.89|230.23|227.93|230.19|227.89|2
1650853070000|2022-04-25 02:17:50|230.22|227.92|230.27|227.97|230.27|227.97|230.12|227.82|8
1650853080000|2022-04-25 02:18:00|230.24|227.94|230.28|227.98|230.28|227.98|230.24|227.94|4
1650853100000|2022-04-25 02:18:20|230.26|227.96|230.27|227.97|230.28|227.98|230.22|227.92|12
1650853110000|2022-04-25 02:18:30|230.28|227.98|230.27|227.97|230.28|227.98|230.27|227.97|4
1650853120000|2022-04-25 02:18:40|230.28|227.98|230.28|227.98|230.28|227.98|230.27|227.97|3
1650853130000|2022-04-25 02:18:50|230.27|227.97|230.28|227.98|230.28|227.98|230.27|227.97|2
1650853140000|2022-04-25 02:19:00|230.32|228.02|230.29|227.99|230.32|228.02|230.29|227.99|3
1650853150000|2022-04-25 02:19:10|230.31|228.01|230.4|228.1|230.4|228.1|230.31|228.01|5
1650853160000|2022-04-25 02:19:20|230.38|228.08|230.38|228.08|230.38|228.08|230.38|228.08|1
1650853180000|2022-04-25 02:19:40|230.37|228.07|230.37|228.07|230.37|228.07|230.37|228.07|1
1650853190000|2022-04-25 02:19:50|230.36|228.06|230.37|228.07|230.37|228.07|230.26|227.96|3
1650853200000|2022-04-25 02:20:00|230.38|228.08|230.38|228.08|230.44|228.14|230.36|228.06|10
1650853210000|2022-04-25 02:20:10|230.39|228.09|230.39|228.09|230.39|228.09|230.39|228.09|1
1650853220000|2022-04-25 02:20:20|230.42|228.12|230.51|228.21|230.51|228.21|230.42|228.12|4
1650853230000|2022-04-25 02:20:30|230.52|228.22|230.64|228.34|230.68|228.38|230.52|228.22|5
1650853240000|2022-04-25 02:20:40|230.63|228.33|230.62|228.32|230.63|228.33|230.6|228.3|9
1650853250000|2022-04-25 02:20:50|230.6|228.3|230.6|228.3|230.62|228.32|230.56|228.26|7
1650853260000|2022-04-25 02:21:00|230.64|228.34|230.54|228.24|230.64|228.34|230.54|228.24|7
1650853270000|2022-04-25 02:21:10|230.55|228.25|230.55|228.25|230.55|228.25|230.55|228.25|1
1650853280000|2022-04-25 02:21:20|230.56|228.26|230.55|228.25|230.56|228.26|230.55|228.25|2
1650853290000|2022-04-25 02:21:30|230.56|228.26|230.56|228.26|230.56|228.26|230.56|228.26|1
1650853300000|2022-04-25 02:21:40|230.55|228.25|230.54|228.24|230.55|228.25|230.54|228.24|2
1650853310000|2022-04-25 02:21:50|230.53|228.23|230.52|228.22|230.54|228.24|230.52|228.22|4
1650853320000|2022-04-25 02:22:00|230.53|228.23|230.52|228.22|230.53|228.23|230.52|228.22|2
1650853330000|2022-04-25 02:22:10|230.53|228.23|230.57|228.27|230.58|228.28|230.52|228.22|13
1650853340000|2022-04-25 02:22:20|230.58|228.28|230.65|228.35|230.67|228.37|230.58|228.28|7
1650853360000|2022-04-25 02:22:40|230.68|228.38|230.35|228.05|230.68|228.38|230.35|228.05|14
1650853370000|2022-04-25 02:22:50|230.36|228.06|230.49|228.19|230.49|228.19|230.36|228.06|7
1650853380000|2022-04-25 02:23:00|230.48|228.18|230.48|228.18|230.57|228.27|230.47|228.17|7
1650853390000|2022-04-25 02:23:10|230.52|228.22|230.53|228.23|230.53|228.23|230.45|228.15|4
1650853400000|2022-04-25 02:23:20|230.54|228.24|230.55|228.25|230.56|228.26|230.53|228.23|4
1650853410000|2022-04-25 02:23:30|230.46|228.16|230.51|228.21|230.58|228.28|230.46|228.16|11
1650853420000|2022-04-25 02:23:40|230.55|228.25|230.46|228.16|230.55|228.25|230.38|228.08|8
1650853430000|2022-04-25 02:23:50|230.47|228.17|230.43|228.13|230.47|228.17|230.42|228.12|13
1650853440000|2022-04-25 02:24:00|230.44|228.14|230.42|228.12|230.45|228.15|230.42|228.12|4
1650853450000|2022-04-25 02:24:10|230.45|228.15|230.45|228.15|230.45|228.15|230.45|228.15|1
1650853460000|2022-04-25 02:24:20|230.43|228.13|230.42|228.12|230.43|228.13|230.42|228.12|2
1650853470000|2022-04-25 02:24:30|230.43|228.13|230.43|228.13|230.44|228.14|230.34|228.04|12
1650853480000|2022-04-25 02:24:40|230.41|228.11|230.36|228.06|230.41|228.11|230.35|228.05|6
1650853490000|2022-04-25 02:24:50|230.29|227.99|230.31|228.01|230.31|228.01|230.29|227.99|3
1650853500000|2022-04-25 02:25:00|230.3|228|230.06|227.76|230.32|228.02|230.06|227.76|13
1650853510000|2022-04-25 02:25:10|230.04|227.74|229.82|227.52|230.04|227.74|229.81|227.51|18
1650853520000|2022-04-25 02:25:20|229.83|227.53|229.84|227.54|229.84|227.54|229.8|227.5|7
1650853530000|2022-04-25 02:25:30|229.85|227.55|229.89|227.59|229.91|227.61|229.84|227.54|11
1650853540000|2022-04-25 02:25:40|229.88|227.58|229.81|227.51|229.91|227.61|229.81|227.51|8
1650853550000|2022-04-25 02:25:50|229.82|227.52|229.65|227.35|229.82|227.52|229.55|227.25|19
1650853560000|2022-04-25 02:26:00|229.66|227.36|229.82|227.52|229.83|227.53|229.65|227.35|16
1650853570000|2022-04-25 02:26:10|229.86|227.56|229.93|227.63|229.93|227.63|229.82|227.52|14
1650853580000|2022-04-25 02:26:20|229.92|227.62|229.93|227.63|229.97|227.67|229.92|227.62|5
1650853590000|2022-04-25 02:26:30|229.92|227.62|229.62|227.32|230.16|227.86|229.62|227.32|26
1650853600000|2022-04-25 02:26:40|229.64|227.34|229.68|227.38|229.7|227.4|229.64|227.34|11
1650853610000|2022-04-25 02:26:50|229.62|227.32|229.68|227.38|229.68|227.38|229.62|227.32|3
1650853620000|2022-04-25 02:27:00|229.65|227.35|229.67|227.37|229.67|227.37|229.64|227.34|6
1650853630000|2022-04-25 02:27:10|229.65|227.35|229.6|227.3|229.69|227.39|229.6|227.3|11
1650853640000|2022-04-25 02:27:20|229.62|227.32|229.67|227.37|229.68|227.38|229.61|227.31|12
1650853650000|2022-04-25 02:27:30|229.68|227.38|229.58|227.28|229.68|227.38|229.57|227.27|12
1650853660000|2022-04-25 02:27:40|229.59|227.29|229.48|227.18|229.59|227.29|229.48|227.18|10
1650853670000|2022-04-25 02:27:50|229.47|227.17|229.5|227.2|229.51|227.21|229.47|227.17|8
1650853680000|2022-04-25 02:28:00|229.52|227.22|229.47|227.17|229.53|227.23|229.47|227.17|11
1650853690000|2022-04-25 02:28:10|229.48|227.18|229.48|227.18|229.5|227.2|229.48|227.18|4
1650853700000|2022-04-25 02:28:20|229.47|227.17|229.42|227.12|229.49|227.19|229.42|227.12|11
1650853710000|2022-04-25 02:28:30|229.43|227.13|229.42|227.12|229.46|227.16|229.42|227.12|4
1650853720000|2022-04-25 02:28:40|229.39|227.09|229.42|227.12|229.42|227.12|229.39|227.09|2
1650853730000|2022-04-25 02:28:50|229.44|227.14|229.41|227.11|229.44|227.14|229.38|227.08|6
1650853740000|2022-04-25 02:29:00|229.4|227.1|229.37|227.07|229.4|227.1|229.35|227.05|4
1650853750000|2022-04-25 02:29:10|229.35|227.05|229.35|227.05|229.36|227.06|229.32|227.02|5
1650853760000|2022-04-25 02:29:20|229.32|227.02|229.35|227.05|229.37|227.07|229.3|227|7
1650853770000|2022-04-25 02:29:30|229.37|227.07|229.37|227.07|229.37|227.07|229.31|227.01|9
1650853780000|2022-04-25 02:29:40|229.36|227.06|229.46|227.16|229.51|227.21|229.36|227.06|6
1650853790000|2022-04-25 02:29:50|229.52|227.22|229.51|227.21|229.53|227.23|229.5|227.2|5
1650853800000|2022-04-25 02:30:00|229.5|227.2|229.52|227.22|229.55|227.25|229.5|227.2|6
1650853810000|2022-04-25 02:30:10|229.53|227.23|229.7|227.4|229.7|227.4|229.52|227.22|10
1650853820000|2022-04-25 02:30:20|229.66|227.36|229.55|227.25|229.66|227.36|229.54|227.24|11
1650853830000|2022-04-25 02:30:30|229.56|227.26|229.49|227.19|229.56|227.26|229.46|227.16|9
1650853840000|2022-04-25 02:30:40|229.41|227.11|229.45|227.15|229.45|227.15|229.41|227.11|2
1650853850000|2022-04-25 02:30:50|229.4|227.1|229.46|227.16|229.49|227.19|229.4|227.1|5
1650853860000|2022-04-25 02:31:00|229.42|227.12|229.47|227.17|229.54|227.24|229.42|227.12|12
1650853870000|2022-04-25 02:31:10|229.46|227.16|229.44|227.14|229.46|227.16|229.44|227.14|5
1650853880000|2022-04-25 02:31:20|229.47|227.17|229.38|227.08|229.47|227.17|229.36|227.06|12
1650853890000|2022-04-25 02:31:30|229.32|227.02|229.4|227.1|229.41|227.11|229.32|227.02|7
1650853900000|2022-04-25 02:31:40|229.43|227.13|229.38|227.08|229.43|227.13|229.37|227.07|9
1650853910000|2022-04-25 02:31:50|229.4|227.1|229.4|227.1|229.4|227.1|229.35|227.05|6
1650853920000|2022-04-25 02:32:00|229.38|227.08|229.39|227.09|229.4|227.1|229.32|227.02|9
1650853930000|2022-04-25 02:32:10|229.4|227.1|229.38|227.08|229.41|227.11|229.34|227.04|8
1650853940000|2022-04-25 02:32:20|229.43|227.13|229.35|227.05|229.43|227.13|229.34|227.04|11
1650853950000|2022-04-25 02:32:30|229.31|227.01|229.26|226.96|229.31|227.01|229.25|226.95|6
1650853960000|2022-04-25 02:32:40|229.25|226.95|229.26|226.96|229.26|226.96|229.25|226.95|2
1650853970000|2022-04-25 02:32:50|229.22|226.92|229.24|226.94|229.25|226.95|229.22|226.92|4
1650853980000|2022-04-25 02:33:00|229.23|226.93|229.43|227.13|229.43|227.13|229.23|226.93|14
1650853990000|2022-04-25 02:33:10|229.38|227.08|229.37|227.07|229.38|227.08|229.37|227.07|2
1650854000000|2022-04-25 02:33:20|229.35|227.05|229.38|227.08|229.38|227.08|229.35|227.05|3
1650854010000|2022-04-25 02:33:30|229.39|227.09|229.4|227.1|229.42|227.12|229.37|227.07|11
1650854020000|2022-04-25 02:33:40|229.44|227.14|229.51|227.21|229.51|227.21|229.44|227.14|7
1650854030000|2022-04-25 02:33:50|229.53|227.23|229.51|227.21|229.55|227.25|229.51|227.21|5
1650854040000|2022-04-25 02:34:00|229.52|227.22|229.52|227.22|229.53|227.23|229.52|227.22|3
1650854050000|2022-04-25 02:34:10|229.55|227.25|229.51|227.21|229.55|227.25|229.51|227.21|4
1650854060000|2022-04-25 02:34:20|229.53|227.23|229.55|227.25|229.64|227.34|229.53|227.23|12
1650854070000|2022-04-25 02:34:30|229.54|227.24|229.55|227.25|229.58|227.28|229.54|227.24|11
1650854080000|2022-04-25 02:34:40|229.54|227.24|229.49|227.19|229.54|227.24|229.45|227.15|9
1650854090000|2022-04-25 02:34:50|229.47|227.17|229.47|227.17|229.47|227.17|229.46|227.16|3
1650854100000|2022-04-25 02:35:00|229.45|227.15|229.55|227.25|229.59|227.29|229.45|227.15|8
1650854110000|2022-04-25 02:35:10|229.56|227.26|229.45|227.15|229.56|227.26|229.44|227.14|13
1650854120000|2022-04-25 02:35:20|229.52|227.22|229.31|227.01|229.52|227.22|229.31|227.01|7
1650854130000|2022-04-25 02:35:30|229.43|227.13|229.47|227.17|229.48|227.18|229.43|227.13|8
1650854140000|2022-04-25 02:35:40|229.49|227.19|229.48|227.18|229.56|227.26|229.4|227.1|14
1650854150000|2022-04-25 02:35:50|229.47|227.17|229.46|227.16|229.48|227.18|229.46|227.16|4
1650854160000|2022-04-25 02:36:00|229.47|227.17|229.53|227.23|229.53|227.23|229.46|227.16|9
1650854170000|2022-04-25 02:36:10|229.55|227.25|229.53|227.23|229.6|227.3|229.53|227.23|5
1650854180000|2022-04-25 02:36:20|229.54|227.24|229.53|227.23|229.59|227.29|229.52|227.22|8
1650854190000|2022-04-25 02:36:30|229.52|227.22|229.62|227.32|229.62|227.32|229.51|227.21|8
1650854200000|2022-04-25 02:36:40|229.63|227.33|229.75|227.45|229.75|227.45|229.63|227.33|5
1650854210000|2022-04-25 02:36:50|229.68|227.38|229.63|227.33|229.68|227.38|229.61|227.31|7
1650854220000|2022-04-25 02:37:00|229.68|227.38|229.63|227.33|229.68|227.38|229.63|227.33|3
1650854230000|2022-04-25 02:37:10|229.67|227.37|229.67|227.37|229.68|227.38|229.63|227.33|6
1650854240000|2022-04-25 02:37:20|229.64|227.34|229.63|227.33|229.64|227.34|229.63|227.33|2
1650854250000|2022-04-25 02:37:30|229.58|227.28|229.55|227.25|229.58|227.28|229.54|227.24|7
1650854260000|2022-04-25 02:37:40|229.54|227.24|229.58|227.28|229.58|227.28|229.54|227.24|3
1650854270000|2022-04-25 02:37:50|229.53|227.23|229.55|227.25|229.55|227.25|229.53|227.23|3
1650854280000|2022-04-25 02:38:00|229.56|227.26|229.58|227.28|229.59|227.29|229.56|227.26|7
1650854290000|2022-04-25 02:38:10|229.57|227.27|229.47|227.17|229.58|227.28|229.44|227.14|18
1650854300000|2022-04-25 02:38:20|229.48|227.18|229.42|227.12|229.48|227.18|229.42|227.12|7
1650854310000|2022-04-25 02:38:30|229.4|227.1|229.55|227.25|229.55|227.25|229.4|227.1|8
1650854330000|2022-04-25 02:38:50|229.48|227.18|229.63|227.33|229.63|227.33|229.48|227.18|6
1650854340000|2022-04-25 02:39:00|229.65|227.35|229.65|227.35|229.66|227.36|229.58|227.28|9
1650854350000|2022-04-25 02:39:10|229.64|227.34|229.65|227.35|229.65|227.35|229.64|227.34|2
1650854360000|2022-04-25 02:39:20|229.64|227.34|229.49|227.19|229.68|227.38|229.48|227.18|8
1650854370000|2022-04-25 02:39:30|229.51|227.21|229.36|227.06|229.56|227.26|229.36|227.06|11
1650854380000|2022-04-25 02:39:40|229.44|227.14|229.47|227.17|229.47|227.17|229.44|227.14|6
1650854390000|2022-04-25 02:39:50|229.44|227.14|229.39|227.09|229.47|227.17|229.35|227.05|15
1650854400000|2022-04-25 02:40:00|229.34|227.04|229.38|227.08|229.39|227.09|229.34|227.04|6
1650854410000|2022-04-25 02:40:10|229.37|227.07|229.37|227.07|229.37|227.07|229.37|227.07|1
1650854420000|2022-04-25 02:40:20|229.36|227.06|229.36|227.06|229.38|227.08|229.36|227.06|3
1650854430000|2022-04-25 02:40:30|229.37|227.07|229.37|227.07|229.37|227.07|229.37|227.07|1
1650854440000|2022-04-25 02:40:40|229.36|227.06|229.33|227.03|229.46|227.16|229.32|227.02|15
1650854450000|2022-04-25 02:40:50|229.34|227.04|229.38|227.08|229.38|227.08|229.34|227.04|4
1650854460000|2022-04-25 02:41:00|229.37|227.07|229.44|227.14|229.44|227.14|229.36|227.06|6
1650854480000|2022-04-25 02:41:20|229.47|227.17|229.58|227.28|229.58|227.28|229.47|227.17|10
1650854490000|2022-04-25 02:41:30|229.57|227.27|229.57|227.27|229.58|227.28|229.57|227.27|3
1650854500000|2022-04-25 02:41:40|229.56|227.26|229.53|227.23|229.57|227.27|229.53|227.23|6
1650854510000|2022-04-25 02:41:50|229.55|227.25|229.52|227.22|229.55|227.25|229.52|227.22|3
1650854520000|2022-04-25 02:42:00|229.57|227.27|229.53|227.23|229.57|227.27|229.52|227.22|7
1650854530000|2022-04-25 02:42:10|229.54|227.24|229.54|227.24|229.54|227.24|229.53|227.23|3
1650854540000|2022-04-25 02:42:20|229.55|227.25|229.53|227.23|229.55|227.25|229.53|227.23|2
1650854550000|2022-04-25 02:42:30|229.55|227.25|229.53|227.23|229.56|227.26|229.52|227.22|6
1650854560000|2022-04-25 02:42:40|229.46|227.16|229.54|227.24|229.54|227.24|229.46|227.16|4
1650854570000|2022-04-25 02:42:50|229.53|227.23|229.53|227.23|229.53|227.23|229.53|227.23|1
1650854580000|2022-04-25 02:43:00|229.54|227.24|229.54|227.24|229.57|227.27|229.51|227.21|7
1650854590000|2022-04-25 02:43:10|229.53|227.23|229.53|227.23|229.55|227.25|229.52|227.22|7
1650854600000|2022-04-25 02:43:20|229.52|227.22|229.52|227.22|229.52|227.22|229.52|227.22|1
1650854610000|2022-04-25 02:43:30|229.53|227.23|229.54|227.24|229.55|227.25|229.52|227.22|6
1650854620000|2022-04-25 02:43:40|229.55|227.25|229.54|227.24|229.55|227.25|229.54|227.24|4
1650854630000|2022-04-25 02:43:50|229.55|227.25|229.54|227.24|229.55|227.25|229.54|227.24|4
1650854640000|2022-04-25 02:44:00|229.56|227.26|229.58|227.28|229.58|227.28|229.55|227.25|5
1650854660000|2022-04-25 02:44:20|229.56|227.26|229.55|227.25|229.56|227.26|229.55|227.25|2
1650854670000|2022-04-25 02:44:30|229.56|227.26|229.55|227.25|229.6|227.3|229.52|227.22|8
1650854680000|2022-04-25 02:44:40|229.57|227.27|229.63|227.33|229.67|227.37|229.57|227.27|7
1650854690000|2022-04-25 02:44:50|229.61|227.31|229.61|227.31|229.61|227.31|229.61|227.31|1
1650854700000|2022-04-25 02:45:00|229.62|227.32|229.63|227.33|229.66|227.36|229.62|227.32|7
1650854710000|2022-04-25 02:45:10|229.66|227.36|229.64|227.34|229.69|227.39|229.64|227.34|5
1650854730000|2022-04-25 02:45:30|229.63|227.33|229.65|227.35|229.71|227.41|229.63|227.33|5
1650854750000|2022-04-25 02:45:50|229.63|227.33|229.69|227.39|229.74|227.44|229.63|227.33|8
1650854760000|2022-04-25 02:46:00|229.68|227.38|229.72|227.42|229.75|227.45|229.66|227.36|8
1650854770000|2022-04-25 02:46:10|229.71|227.41|229.72|227.42|229.72|227.42|229.71|227.41|2
1650854780000|2022-04-25 02:46:20|229.68|227.38|229.52|227.22|229.68|227.38|229.52|227.22|9
1650854790000|2022-04-25 02:46:30|229.51|227.21|229.54|227.24|229.54|227.24|229.51|227.21|8
1650854810000|2022-04-25 02:46:50|229.53|227.23|229.53|227.23|229.54|227.24|229.53|227.23|3
1650854820000|2022-04-25 02:47:00|229.58|227.28|229.61|227.31|229.62|227.32|229.56|227.26|11
1650854830000|2022-04-25 02:47:10|229.6|227.3|229.59|227.29|229.61|227.31|229.59|227.29|4
1650854850000|2022-04-25 02:47:30|229.64|227.34|229.67|227.37|229.67|227.37|229.59|227.29|4
1650854860000|2022-04-25 02:47:40|229.6|227.3|229.64|227.34|229.66|227.36|229.6|227.3|5
1650854880000|2022-04-25 02:48:00|229.66|227.36|229.65|227.35|229.66|227.36|229.64|227.34|3
1650854890000|2022-04-25 02:48:10|229.64|227.34|229.64|227.34|229.65|227.35|229.64|227.34|5
1650854900000|2022-04-25 02:48:20|229.65|227.35|229.63|227.33|229.65|227.35|229.63|227.33|3
1650854920000|2022-04-25 02:48:40|229.65|227.35|229.65|227.35|229.65|227.35|229.65|227.35|1
1650854930000|2022-04-25 02:48:50|229.63|227.33|229.64|227.34|229.64|227.34|229.63|227.33|4
1650854940000|2022-04-25 02:49:00|229.68|227.38|229.64|227.34|229.68|227.38|229.64|227.34|2
1650854960000|2022-04-25 02:49:20|229.67|227.37|229.64|227.34|229.67|227.37|229.64|227.34|5
1650854970000|2022-04-25 02:49:30|229.65|227.35|229.65|227.35|229.65|227.35|229.65|227.35|1
1650854980000|2022-04-25 02:49:40|229.64|227.34|229.64|227.34|229.65|227.35|229.64|227.34|3
1650854990000|2022-04-25 02:49:50|229.63|227.33|229.64|227.34|229.64|227.34|229.63|227.33|2
1650855000000|2022-04-25 02:50:00|229.61|227.31|229.53|227.23|229.63|227.33|229.53|227.23|9
1650855030000|2022-04-25 02:50:30|229.54|227.24|229.54|227.24|229.54|227.24|229.54|227.24|1
1650855040000|2022-04-25 02:50:40|229.55|227.25|229.55|227.25|229.55|227.25|229.55|227.25|1
1650855050000|2022-04-25 02:50:50|229.54|227.24|229.54|227.24|229.54|227.24|229.54|227.24|1
1650855060000|2022-04-25 02:51:00|229.6|227.3|229.64|227.34|229.66|227.36|229.6|227.3|6
1650855070000|2022-04-25 02:51:10|229.68|227.38|229.65|227.35|229.71|227.41|229.65|227.35|7
1650855080000|2022-04-25 02:51:20|229.67|227.37|229.83|227.53|229.83|227.53|229.65|227.35|11
1650855090000|2022-04-25 02:51:30|229.8|227.5|229.89|227.59|229.89|227.59|229.8|227.5|7
1650855100000|2022-04-25 02:51:40|229.88|227.58|229.81|227.51|229.88|227.58|229.8|227.5|4
1650855110000|2022-04-25 02:51:50|229.85|227.55|229.88|227.58|229.89|227.59|229.81|227.51|7
1650855120000|2022-04-25 02:52:00|229.89|227.59|229.93|227.63|229.94|227.64|229.87|227.57|11
1650855130000|2022-04-25 02:52:10|229.94|227.64|230.11|227.81|230.13|227.83|229.93|227.63|6
1650855140000|2022-04-25 02:52:20|230.01|227.71|229.94|227.64|230.01|227.71|229.92|227.62|14
1650855150000|2022-04-25 02:52:30|229.93|227.63|229.87|227.57|229.96|227.66|229.86|227.56|12
1650855160000|2022-04-25 02:52:40|229.86|227.56|229.91|227.61|229.93|227.63|229.86|227.56|12
1650855170000|2022-04-25 02:52:50|229.93|227.63|229.91|227.61|229.95|227.65|229.91|227.61|5
1650855180000|2022-04-25 02:53:00|229.92|227.62|230.1|227.8|230.16|227.86|229.92|227.62|12
1650855190000|2022-04-25 02:53:10|230.15|227.85|230.01|227.71|230.15|227.85|230|227.7|10
1650855200000|2022-04-25 02:53:20|230|227.7|229.94|227.64|230|227.7|229.93|227.63|6
1650855220000|2022-04-25 02:53:40|229.96|227.66|229.95|227.65|229.98|227.68|229.93|227.63|7
1650855230000|2022-04-25 02:53:50|229.94|227.64|229.94|227.64|229.95|227.65|229.94|227.64|3
1650855240000|2022-04-25 02:54:00|229.93|227.63|229.94|227.64|229.97|227.67|229.93|227.63|4
1650855250000|2022-04-25 02:54:10|229.93|227.63|229.87|227.57|229.94|227.64|229.87|227.57|8
1650855260000|2022-04-25 02:54:20|229.89|227.59|229.85|227.55|229.95|227.65|229.85|227.55|10
1650855270000|2022-04-25 02:54:30|229.86|227.56|229.85|227.55|229.86|227.56|229.85|227.55|2
1650855280000|2022-04-25 02:54:40|229.88|227.58|229.85|227.55|229.88|227.58|229.85|227.55|3
1650855290000|2022-04-25 02:54:50|229.86|227.56|229.85|227.55|229.88|227.58|229.85|227.55|3
1650855300000|2022-04-25 02:55:00|229.9|227.6|229.89|227.59|229.9|227.6|229.86|227.56|6
1650855310000|2022-04-25 02:55:10|229.88|227.58|229.86|227.56|229.88|227.58|229.86|227.56|3
1650855320000|2022-04-25 02:55:20|229.87|227.57|229.95|227.65|229.96|227.66|229.87|227.57|7
1650855330000|2022-04-25 02:55:30|230|227.7|229.87|227.57|230|227.7|229.87|227.57|7
1650855340000|2022-04-25 02:55:40|229.86|227.56|229.86|227.56|229.9|227.6|229.86|227.56|3
1650855350000|2022-04-25 02:55:50|229.85|227.55|229.9|227.6|229.96|227.66|229.85|227.55|4
1650855360000|2022-04-25 02:56:00|229.85|227.55|229.87|227.57|229.95|227.65|229.85|227.55|6
1650855370000|2022-04-25 02:56:10|229.95|227.65|229.85|227.55|229.95|227.65|229.85|227.55|4
1650855380000|2022-04-25 02:56:20|229.84|227.54|229.89|227.59|229.9|227.6|229.83|227.53|5
1650855390000|2022-04-25 02:56:30|229.91|227.61|229.95|227.65|229.98|227.68|229.9|227.6|8
1650855400000|2022-04-25 02:56:40|229.96|227.66|230.03|227.73|230.07|227.77|229.96|227.66|7
1650855420000|2022-04-25 02:57:00|230.06|227.76|230.05|227.75|230.06|227.76|230.05|227.75|2
1650855430000|2022-04-25 02:57:10|230.09|227.79|230.05|227.75|230.09|227.79|230.04|227.74|3
1650855440000|2022-04-25 02:57:20|230.06|227.76|230.04|227.74|230.06|227.76|230.04|227.74|3
1650855450000|2022-04-25 02:57:30|230.06|227.76|230.06|227.76|230.06|227.76|230.06|227.76|1
1650855460000|2022-04-25 02:57:40|230.05|227.75|230.08|227.78|230.09|227.79|230.05|227.75|8
1650855470000|2022-04-25 02:57:50|230.12|227.82|230.08|227.78|230.12|227.82|230.04|227.74|6
1650855480000|2022-04-25 02:58:00|230.17|227.87|230.3|228|230.3|228|230.17|227.87|7
1650855500000|2022-04-25 02:58:20|230.29|227.99|230.34|228.04|230.37|228.07|230.29|227.99|4
1650855510000|2022-04-25 02:58:30|230.36|228.06|230.44|228.14|230.46|228.16|230.36|228.06|9
1650855520000|2022-04-25 02:58:40|230.39|228.09|230.38|228.08|230.44|228.14|230.33|228.03|5
1650855540000|2022-04-25 02:59:00|230.41|228.11|230.28|227.98|230.41|228.11|230.28|227.98|13
1650855550000|2022-04-25 02:59:10|230.25|227.95|230.27|227.97|230.27|227.97|230.22|227.92|8
1650855580000|2022-04-25 02:59:40|230.26|227.96|230.26|227.96|230.26|227.96|230.26|227.96|1
1650855600000|2022-04-25 03:00:00|230.25|227.95|230.27|227.97|230.27|227.97|230.24|227.94|7
1650855610000|2022-04-25 03:00:10|230.28|227.98|230.29|227.99|230.29|227.99|230.28|227.98|2
1650855620000|2022-04-25 03:00:20|230.28|227.98|230.28|227.98|230.28|227.98|230.28|227.98|1
1650855630000|2022-04-25 03:00:30|230.31|228.01|230.39|228.09|230.39|228.09|230.3|228|4
1650855640000|2022-04-25 03:00:40|230.38|228.08|230.37|228.07|230.38|228.08|230.3|228|8
1650855650000|2022-04-25 03:00:50|230.34|228.04|230.36|228.06|230.37|228.07|230.34|228.04|3
1650855660000|2022-04-25 03:01:00|230.31|228.01|230.36|228.06|230.37|228.07|230.31|228.01|3
1650855670000|2022-04-25 03:01:10|230.37|228.07|230.38|228.08|230.38|228.08|230.36|228.06|3
1650855680000|2022-04-25 03:01:20|230.37|228.07|230.37|228.07|230.38|228.08|230.34|228.04|7
1650855690000|2022-04-25 03:01:30|230.35|228.05|230.42|228.12|230.42|228.12|230.35|228.05|8
1650855700000|2022-04-25 03:01:40|230.43|228.13|230.38|228.08|230.45|228.15|230.36|228.06|11
1650855710000|2022-04-25 03:01:50|230.42|228.12|230.3|228|230.42|228.12|230.3|228|11
1650855720000|2022-04-25 03:02:00|230.29|227.99|230.31|228.01|230.31|228.01|230.28|227.98|6
1650855730000|2022-04-25 03:02:10|230.28|227.98|230.29|227.99|230.32|228.02|230.28|227.98|5
1650855740000|2022-04-25 03:02:20|230.28|227.98|230.44|228.14|230.44|228.14|230.28|227.98|10
1650855750000|2022-04-25 03:02:30|230.43|228.13|230.4|228.1|230.43|228.13|230.38|228.08|6
1650855760000|2022-04-25 03:02:40|230.38|228.08|230.35|228.05|230.38|228.08|230.35|228.05|6
1650855770000|2022-04-25 03:02:50|230.36|228.06|230.36|228.06|230.41|228.11|230.36|228.06|4
1650855780000|2022-04-25 03:03:00|230.37|228.07|230.37|228.07|230.38|228.08|230.36|228.06|4
1650855790000|2022-04-25 03:03:10|230.38|228.08|230.36|228.06|230.39|228.09|230.36|228.06|5
1650855800000|2022-04-25 03:03:20|230.34|228.04|230.37|228.07|230.38|228.08|230.34|228.04|14
1650855810000|2022-04-25 03:03:30|230.39|228.09|230.4|228.1|230.43|228.13|230.39|228.09|11
1650855820000|2022-04-25 03:03:40|230.39|228.09|230.43|228.13|230.43|228.13|230.39|228.09|5
1650855840000|2022-04-25 03:04:00|230.47|228.17|230.44|228.14|230.47|228.17|230.43|228.13|5
1650855850000|2022-04-25 03:04:10|230.43|228.13|230.44|228.14|230.47|228.17|230.36|228.06|13
1650855860000|2022-04-25 03:04:20|230.45|228.15|230.42|228.12|230.47|228.17|230.4|228.1|10
1650855870000|2022-04-25 03:04:30|230.41|228.11|230.42|228.12|230.43|228.13|230.41|228.11|6
1650855880000|2022-04-25 03:04:40|230.41|228.11|230.44|228.14|230.44|228.14|230.41|228.11|8
1650855890000|2022-04-25 03:04:50|230.46|228.16|230.47|228.17|230.47|228.17|230.46|228.16|2
1650855900000|2022-04-25 03:05:00|230.44|228.14|230.44|228.14|230.45|228.15|230.43|228.13|4
1650855910000|2022-04-25 03:05:10|230.43|228.13|230.44|228.14|230.48|228.18|230.43|228.13|7
1650855920000|2022-04-25 03:05:20|230.45|228.15|230.49|228.19|230.51|228.21|230.45|228.15|5
1650855930000|2022-04-25 03:05:30|230.48|228.18|230.46|228.16|230.49|228.19|230.46|228.16|8
1650855940000|2022-04-25 03:05:40|230.45|228.15|230.46|228.16|230.47|228.17|230.45|228.15|6
1650855950000|2022-04-25 03:05:50|230.45|228.15|230.44|228.14|230.45|228.15|230.44|228.14|2
1650855960000|2022-04-25 03:06:00|230.47|228.17|230.47|228.17|230.5|228.2|230.47|228.17|5
1650855970000|2022-04-25 03:06:10|230.44|228.14|230.44|228.14|230.45|228.15|230.42|228.12|5
1650855980000|2022-04-25 03:06:20|230.41|228.11|230.44|228.14|230.44|228.14|230.41|228.11|2
1650855990000|2022-04-25 03:06:30|230.42|228.12|230.45|228.15|230.45|228.15|230.4|228.1|5
1650856000000|2022-04-25 03:06:40|230.42|228.12|230.42|228.12|230.42|228.12|230.42|228.12|1
1650856010000|2022-04-25 03:06:50|230.41|228.11|230.41|228.11|230.41|228.11|230.41|228.11|1
1650856020000|2022-04-25 03:07:00|230.42|228.12|230.42|228.12|230.42|228.12|230.42|228.12|1
1650856030000|2022-04-25 03:07:10|230.43|228.13|230.42|228.12|230.46|228.16|230.37|228.07|6
1650856040000|2022-04-25 03:07:20|230.4|228.1|230.43|228.13|230.47|228.17|230.4|228.1|10
1650856050000|2022-04-25 03:07:30|230.44|228.14|230.43|228.13|230.45|228.15|230.43|228.13|4
1650856060000|2022-04-25 03:07:40|230.44|228.14|230.49|228.19|230.49|228.19|230.42|228.12|9
1650856070000|2022-04-25 03:07:50|230.44|228.14|230.44|228.14|230.44|228.14|230.44|228.14|1
1650856080000|2022-04-25 03:08:00|230.45|228.15|230.43|228.13|230.47|228.17|230.42|228.12|7
1650856090000|2022-04-25 03:08:10|230.44|228.14|230.38|228.08|230.49|228.19|230.37|228.07|5
1650856100000|2022-04-25 03:08:20|230.37|228.07|230.42|228.12|230.47|228.17|230.35|228.05|12
1650856110000|2022-04-25 03:08:30|230.43|228.13|230.44|228.14|230.46|228.16|230.43|228.13|5
1650856130000|2022-04-25 03:08:50|230.46|228.16|230.44|228.14|230.48|228.18|230.44|228.14|3
1650856140000|2022-04-25 03:09:00|230.45|228.15|230.52|228.22|230.53|228.23|230.44|228.14|11
1650856150000|2022-04-25 03:09:10|230.51|228.21|230.48|228.18|230.51|228.21|230.47|228.17|5
1650856160000|2022-04-25 03:09:20|230.47|228.17|230.46|228.16|230.47|228.17|230.45|228.15|3
1650856170000|2022-04-25 03:09:30|230.45|228.15|230.44|228.14|230.46|228.16|230.42|228.12|13
1650856180000|2022-04-25 03:09:40|230.43|228.13|230.43|228.13|230.45|228.15|230.38|228.08|10
1650856200000|2022-04-25 03:10:00|230.46|228.16|230.41|228.11|230.46|228.16|230.41|228.11|6
1650856210000|2022-04-25 03:10:10|230.42|228.12|230.44|228.14|230.47|228.17|230.41|228.11|10
1650856220000|2022-04-25 03:10:20|230.46|228.16|230.5|228.2|230.51|228.21|230.45|228.15|11
1650856230000|2022-04-25 03:10:30|230.49|228.19|230.56|228.26|230.59|228.29|230.49|228.19|13
1650856240000|2022-04-25 03:10:40|230.58|228.28|230.55|228.25|230.61|228.31|230.54|228.24|17
1650856250000|2022-04-25 03:10:50|230.54|228.24|230.6|228.3|230.63|228.33|230.54|228.24|18
1650856260000|2022-04-25 03:11:00|230.59|228.29|230.55|228.25|230.6|228.3|230.53|228.23|7
1650856270000|2022-04-25 03:11:10|230.56|228.26|230.5|228.2|230.57|228.27|230.5|228.2|8
1650856280000|2022-04-25 03:11:20|230.52|228.22|230.52|228.22|230.52|228.22|230.5|228.2|4
1650856290000|2022-04-25 03:11:30|230.51|228.21|230.5|228.2|230.51|228.21|230.5|228.2|4
1650856300000|2022-04-25 03:11:40|230.53|228.23|230.57|228.27|230.57|228.27|230.53|228.23|3
1650856310000|2022-04-25 03:11:50|230.56|228.26|230.57|228.27|230.58|228.28|230.56|228.26|4
1650856320000|2022-04-25 03:12:00|230.58|228.28|230.51|228.21|230.63|228.33|230.51|228.21|10
1650856330000|2022-04-25 03:12:10|230.55|228.25|230.54|228.24|230.55|228.25|230.52|228.22|5
1650856340000|2022-04-25 03:12:20|230.57|228.27|230.57|228.27|230.57|228.27|230.57|228.27|1
1650856350000|2022-04-25 03:12:30|230.58|228.28|230.65|228.35|230.67|228.37|230.58|228.28|6
1650856360000|2022-04-25 03:12:40|230.66|228.36|230.7|228.4|230.7|228.4|230.65|228.35|6
1650856370000|2022-04-25 03:12:50|230.68|228.38|230.63|228.33|230.71|228.41|230.61|228.31|12
1650856380000|2022-04-25 03:13:00|230.61|228.31|230.71|228.41|230.75|228.45|230.61|228.31|12
1650856390000|2022-04-25 03:13:10|230.7|228.4|230.72|228.42|230.72|228.42|230.7|228.4|3
1650856400000|2022-04-25 03:13:20|230.71|228.41|230.71|228.41|230.71|228.41|230.71|228.41|1
1650856410000|2022-04-25 03:13:30|230.72|228.42|230.79|228.49|230.79|228.49|230.72|228.42|3
1650856420000|2022-04-25 03:13:40|230.78|228.48|230.76|228.46|230.81|228.51|230.75|228.45|7
1650856430000|2022-04-25 03:13:50|230.78|228.48|230.76|228.46|230.81|228.51|230.76|228.46|4
1650856440000|2022-04-25 03:14:00|230.77|228.47|230.77|228.47|230.77|228.47|230.77|228.47|1
1650856450000|2022-04-25 03:14:10|230.76|228.46|230.76|228.46|230.76|228.46|230.76|228.46|1
1650856460000|2022-04-25 03:14:20|230.77|228.47|230.77|228.47|230.77|228.47|230.77|228.47|1
1650856470000|2022-04-25 03:14:30|230.76|228.46|230.77|228.47|230.77|228.47|230.76|228.46|2
1650856480000|2022-04-25 03:14:40|230.85|228.55|230.9|228.6|230.91|228.61|230.84|228.54|7
1650856490000|2022-04-25 03:14:50|230.94|228.64|230.89|228.59|230.94|228.64|230.83|228.53|10
1650856500000|2022-04-25 03:15:00|230.9|228.6|230.87|228.57|230.93|228.63|230.8|228.5|19
1650856510000|2022-04-25 03:15:10|230.89|228.59|230.94|228.64|230.94|228.64|230.86|228.56|10
1650856520000|2022-04-25 03:15:20|230.88|228.58|230.87|228.57|230.93|228.63|230.86|228.56|12
1650856530000|2022-04-25 03:15:30|230.86|228.56|230.86|228.56|230.86|228.56|230.86|228.56|1
1650856540000|2022-04-25 03:15:40|230.87|228.57|230.92|228.62|230.92|228.62|230.87|228.57|3
1650856550000|2022-04-25 03:15:50|230.91|228.61|230.91|228.61|230.93|228.63|230.9|228.6|7
1650856560000|2022-04-25 03:16:00|230.95|228.65|230.99|228.69|231|228.7|230.91|228.61|6
1650856570000|2022-04-25 03:16:10|230.91|228.61|230.91|228.61|230.98|228.68|230.9|228.6|5
1650856590000|2022-04-25 03:16:30|230.95|228.65|230.91|228.61|230.99|228.69|230.91|228.61|4
1650856600000|2022-04-25 03:16:40|230.99|228.69|231.12|228.82|231.12|228.82|230.99|228.69|3
1650856610000|2022-04-25 03:16:50|231.11|228.81|231.17|228.87|231.17|228.87|231.11|228.81|8
1650856620000|2022-04-25 03:17:00|231.21|228.91|231.18|228.88|231.25|228.95|231.18|228.88|9
1650856630000|2022-04-25 03:17:10|231.15|228.85|230.94|228.64|231.15|228.85|230.93|228.63|6
1650856640000|2022-04-25 03:17:20|230.95|228.65|231.13|228.83|231.13|228.83|230.95|228.65|6
1650856650000|2022-04-25 03:17:30|231.14|228.84|231.19|228.89|231.19|228.89|231.14|228.84|3
1650856660000|2022-04-25 03:17:40|231.24|228.94|231.29|228.99|231.29|228.99|231.23|228.93|7
1650856670000|2022-04-25 03:17:50|231.24|228.94|231.24|228.94|231.25|228.95|231.24|228.94|3
1650856680000|2022-04-25 03:18:00|231.25|228.95|231.25|228.95|231.32|229.02|231.25|228.95|3
1650856690000|2022-04-25 03:18:10|231.28|228.98|231.25|228.95|231.28|228.98|231.25|228.95|2
1650856700000|2022-04-25 03:18:20|231.26|228.96|231.24|228.94|231.26|228.96|231.24|228.94|2
1650856710000|2022-04-25 03:18:30|231.29|228.99|231.27|228.97|231.29|228.99|231.26|228.96|3
1650856730000|2022-04-25 03:18:50|231.25|228.95|231.26|228.96|231.3|229|231.25|228.95|4
1650856740000|2022-04-25 03:19:00|231.27|228.97|231.27|228.97|231.31|229.01|231.24|228.94|7
1650856750000|2022-04-25 03:19:10|231.31|229.01|231.29|228.99|231.31|229.01|231.27|228.97|6
1650856760000|2022-04-25 03:19:20|231.3|229|231.3|229|231.31|229.01|231.19|228.89|5
1650856770000|2022-04-25 03:19:30|231.29|228.99|231.26|228.96|231.29|228.99|231.26|228.96|4
1650856780000|2022-04-25 03:19:40|231.33|229.03|231.27|228.97|231.35|229.05|231.26|228.96|6
1650856790000|2022-04-25 03:19:50|231.31|229.01|231.28|228.98|231.35|229.05|231.27|228.97|6
1650856800000|2022-04-25 03:20:00|231.34|229.04|231.33|229.03|231.34|229.04|231.32|229.02|3
1650856810000|2022-04-25 03:20:10|231.34|229.04|231.37|229.07|231.46|229.16|231.34|229.04|15
1650856820000|2022-04-25 03:20:20|231.38|229.08|231.42|229.12|231.44|229.14|231.37|229.07|6
1650856830000|2022-04-25 03:20:30|231.43|229.13|231.43|229.13|231.44|229.14|231.41|229.11|8
1650856840000|2022-04-25 03:20:40|231.42|229.12|231.56|229.26|231.56|229.26|231.42|229.12|9
1650856850000|2022-04-25 03:20:50|231.55|229.25|231.46|229.16|231.55|229.25|231.44|229.14|15
1650856860000|2022-04-25 03:21:00|231.44|229.14|231.36|229.06|231.46|229.16|231.35|229.05|7
1650856870000|2022-04-25 03:21:10|231.35|229.05|231.19|228.89|231.35|229.05|231.15|228.85|14
1650856880000|2022-04-25 03:21:20|231.17|228.87|231.18|228.88|231.21|228.91|231.17|228.87|9
1650856890000|2022-04-25 03:21:30|231.25|228.95|231.25|228.95|231.25|228.95|231.25|228.95|1
1650856900000|2022-04-25 03:21:40|231.24|228.94|231.24|228.94|231.24|228.94|231.24|228.94|1
1650856910000|2022-04-25 03:21:50|231.22|228.92|231.22|228.92|231.22|228.92|231.21|228.91|5
1650856920000|2022-04-25 03:22:00|231.25|228.95|231.19|228.89|231.26|228.96|231.19|228.89|8
1650856930000|2022-04-25 03:22:10|231.16|228.86|231.24|228.94|231.24|228.94|231.16|228.86|5
1650856940000|2022-04-25 03:22:20|231.25|228.95|231.23|228.93|231.25|228.95|231.23|228.93|2
1650856950000|2022-04-25 03:22:30|231.22|228.92|231.26|228.96|231.28|228.98|231.22|228.92|8
1650856960000|2022-04-25 03:22:40|231.27|228.97|231.3|229|231.31|229.01|231.27|228.97|4
1650856970000|2022-04-25 03:22:50|231.29|228.99|231.45|229.15|231.47|229.17|231.29|228.99|8
1650856980000|2022-04-25 03:23:00|231.46|229.16|231.46|229.16|231.52|229.22|231.45|229.15|7
1650856990000|2022-04-25 03:23:10|231.45|229.15|231.45|229.15|231.46|229.16|231.42|229.12|8
1650857000000|2022-04-25 03:23:20|231.46|229.16|231.44|229.14|231.46|229.16|231.43|229.13|9
1650857010000|2022-04-25 03:23:30|231.43|229.13|231.45|229.15|231.45|229.15|231.43|229.13|2
1650857020000|2022-04-25 03:23:40|231.46|229.16|231.43|229.13|231.47|229.17|231.43|229.13|7
1650857030000|2022-04-25 03:23:50|231.44|229.14|231.47|229.17|231.48|229.18|231.43|229.13|7
1650857040000|2022-04-25 03:24:00|231.45|229.15|231.45|229.15|231.52|229.22|231.44|229.14|13
1650857050000|2022-04-25 03:24:10|231.44|229.14|231.46|229.16|231.49|229.19|231.44|229.14|7
1650857060000|2022-04-25 03:24:20|231.44|229.14|231.46|229.16|231.46|229.16|231.44|229.14|2
1650857070000|2022-04-25 03:24:30|231.44|229.14|231.45|229.15|231.46|229.16|231.44|229.14|3
1650857080000|2022-04-25 03:24:40|231.46|229.16|231.46|229.16|231.46|229.16|231.46|229.16|1
1650857090000|2022-04-25 03:24:50|231.47|229.17|231.46|229.16|231.47|229.17|231.43|229.13|4
1650857100000|2022-04-25 03:25:00|231.39|229.09|231.59|229.29|231.62|229.32|231.39|229.09|9
1650857110000|2022-04-25 03:25:10|231.58|229.28|231.59|229.29|231.62|229.32|231.58|229.28|5
1650857120000|2022-04-25 03:25:20|231.62|229.32|231.6|229.3|231.62|229.32|231.59|229.29|4
1650857130000|2022-04-25 03:25:30|231.61|229.31|231.6|229.3|231.61|229.31|231.59|229.29|6
1650857140000|2022-04-25 03:25:40|231.62|229.32|232.54|230.24|232.54|230.24|231.62|229.32|17
1650857150000|2022-04-25 03:25:50|232.49|230.19|232.26|229.96|232.55|230.25|232.25|229.95|22
1650857160000|2022-04-25 03:26:00|232.22|229.92|232.27|229.97|232.28|229.98|232.21|229.91|15
1650857170000|2022-04-25 03:26:10|232.26|229.96|232.37|230.07|232.44|230.14|232.24|229.94|12
1650857180000|2022-04-25 03:26:20|232.44|230.14|232.73|230.43|232.73|230.43|232.44|230.14|19
1650857190000|2022-04-25 03:26:30|232.79|230.49|232.59|230.29|232.81|230.51|232.59|230.29|22
1650857200000|2022-04-25 03:26:40|232.58|230.28|232.61|230.31|232.66|230.36|232.52|230.22|11
1650857210000|2022-04-25 03:26:50|232.64|230.34|232.64|230.34|232.68|230.38|232.43|230.13|23
1650857220000|2022-04-25 03:27:00|232.65|230.35|232.51|230.21|232.65|230.35|232.47|230.17|12
1650857230000|2022-04-25 03:27:10|232.5|230.2|232.45|230.15|232.51|230.21|232.45|230.15|7
1650857240000|2022-04-25 03:27:20|232.44|230.14|232.52|230.22|232.52|230.22|232.44|230.14|7
1650857250000|2022-04-25 03:27:30|232.53|230.23|232.52|230.22|232.53|230.23|232.46|230.16|14
1650857260000|2022-04-25 03:27:40|232.5|230.2|232.49|230.19|232.52|230.22|232.49|230.19|4
1650857270000|2022-04-25 03:27:50|232.48|230.18|232.46|230.16|232.52|230.22|232.46|230.16|7
1650857280000|2022-04-25 03:28:00|232.41|230.11|232.31|230.01|232.41|230.11|232.31|230.01|3
1650857290000|2022-04-25 03:28:10|232.32|230.02|232.4|230.1|232.41|230.11|232.32|230.02|12
1650857300000|2022-04-25 03:28:20|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1650857310000|2022-04-25 03:28:30|232.42|230.12|232.4|230.1|232.42|230.12|232.4|230.1|3
1650857320000|2022-04-25 03:28:40|232.37|230.07|232.38|230.08|232.38|230.08|232.36|230.06|6
1650857330000|2022-04-25 03:28:50|232.37|230.07|232.38|230.08|232.43|230.13|232.37|230.07|5
1650857340000|2022-04-25 03:29:00|232.34|230.04|232.33|230.03|232.4|230.1|232.33|230.03|9
1650857350000|2022-04-25 03:29:10|232.34|230.04|232.44|230.14|232.45|230.15|232.34|230.04|10
1650857360000|2022-04-25 03:29:20|232.49|230.19|232.51|230.21|232.51|230.21|232.48|230.18|6
1650857370000|2022-04-25 03:29:30|232.52|230.22|232.47|230.17|232.53|230.23|232.45|230.15|10
1650857380000|2022-04-25 03:29:40|232.44|230.14|232.41|230.11|232.44|230.14|232.39|230.09|8
1650857390000|2022-04-25 03:29:50|232.4|230.1|232.4|230.1|232.42|230.12|232.4|230.1|4
1650857400000|2022-04-25 03:30:00|232.38|230.08|232.46|230.16|232.5|230.2|232.3|230|15
1650857410000|2022-04-25 03:30:10|232.44|230.14|232.41|230.11|232.46|230.16|232.41|230.11|6
1650857420000|2022-04-25 03:30:20|232.4|230.1|232.4|230.1|232.41|230.11|232.4|230.1|3
1650857430000|2022-04-25 03:30:30|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1650857450000|2022-04-25 03:30:50|232.4|230.1|232.39|230.09|232.4|230.1|232.39|230.09|4
1650857460000|2022-04-25 03:31:00|232.4|230.1|232.36|230.06|232.4|230.1|232.33|230.03|6
1650857470000|2022-04-25 03:31:10|232.35|230.05|232.35|230.05|232.36|230.06|232.32|230.02|5
1650857480000|2022-04-25 03:31:20|232.4|230.1|232.4|230.1|232.41|230.11|232.4|230.1|5
1650857490000|2022-04-25 03:31:30|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1650857500000|2022-04-25 03:31:40|232.36|230.06|232.36|230.06|232.38|230.08|232.32|230.02|8
1650857510000|2022-04-25 03:31:50|232.37|230.07|232.37|230.07|232.37|230.07|232.36|230.06|3
1650857520000|2022-04-25 03:32:00|232.38|230.08|232.36|230.06|232.39|230.09|232.36|230.06|4
1650857530000|2022-04-25 03:32:10|232.37|230.07|232.28|229.98|232.39|230.09|232.25|229.95|13
1650857540000|2022-04-25 03:32:20|232.25|229.95|232.39|230.09|232.39|230.09|232.25|229.95|9
1650857550000|2022-04-25 03:32:30|232.38|230.08|232.41|230.11|232.41|230.11|232.37|230.07|7
1650857560000|2022-04-25 03:32:40|232.39|230.09|232.39|230.09|232.4|230.1|232.39|230.09|3
1650857570000|2022-04-25 03:32:50|232.38|230.08|232.32|230.02|232.38|230.08|232.32|230.02|10
1650857580000|2022-04-25 03:33:00|232.35|230.05|232.26|229.96|232.36|230.06|232.18|229.88|14
1650857590000|2022-04-25 03:33:10|232.25|229.95|232.31|230.01|232.31|230.01|232.24|229.94|5
1650857600000|2022-04-25 03:33:20|232.3|230|232.29|229.99|232.3|230|232.29|229.99|2
1650857610000|2022-04-25 03:33:30|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650857620000|2022-04-25 03:33:40|232.3|230|232.33|230.03|232.34|230.04|232.29|229.99|9
1650857630000|2022-04-25 03:33:50|232.34|230.04|232.31|230.01|232.36|230.06|232.31|230.01|5
1650857640000|2022-04-25 03:34:00|232.33|230.03|232.33|230.03|232.33|230.03|232.33|230.03|1
1650857650000|2022-04-25 03:34:10|232.37|230.07|232.35|230.05|232.37|230.07|232.35|230.05|3
1650857670000|2022-04-25 03:34:30|232.38|230.08|232.33|230.03|232.38|230.08|232.33|230.03|4
1650857680000|2022-04-25 03:34:40|232.35|230.05|232.35|230.05|232.35|230.05|232.35|230.05|1
1650857690000|2022-04-25 03:34:50|232.36|230.06|232.32|230.02|232.36|230.06|232.32|230.02|3
1650857700000|2022-04-25 03:35:00|232.33|230.03|232.47|230.17|232.47|230.17|232.32|230.02|13
1650857710000|2022-04-25 03:35:10|232.48|230.18|232.52|230.22|232.53|230.23|232.45|230.15|10
1650857720000|2022-04-25 03:35:20|232.51|230.21|232.51|230.21|232.52|230.22|232.51|230.21|3
1650857730000|2022-04-25 03:35:30|232.4|230.1|232.41|230.11|232.43|230.13|232.4|230.1|3
1650857740000|2022-04-25 03:35:40|232.39|230.09|232.39|230.09|232.39|230.09|232.39|230.09|1
1650857750000|2022-04-25 03:35:50|232.41|230.11|232.4|230.1|232.43|230.13|232.4|230.1|4
1650857760000|2022-04-25 03:36:00|232.42|230.12|232.4|230.1|232.42|230.12|232.4|230.1|2
1650857780000|2022-04-25 03:36:20|232.41|230.11|232.34|230.04|232.41|230.11|232.31|230.01|11
1650857790000|2022-04-25 03:36:30|232.35|230.05|232.35|230.05|232.35|230.05|232.34|230.04|3
1650857800000|2022-04-25 03:36:40|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|16
1650857810000|2022-04-25 03:36:50|232.34|230.04|232.36|230.06|232.36|230.06|232.34|230.04|10
1650857820000|2022-04-25 03:37:00|232.33|230.03|232.36|230.06|232.36|230.06|232.33|230.03|2
1650857840000|2022-04-25 03:37:20|232.34|230.04|232.34|230.04|232.35|230.05|232.34|230.04|3
1650857850000|2022-04-25 03:37:30|232.36|230.06|232.35|230.05|232.38|230.08|232.34|230.04|6
1650857860000|2022-04-25 03:37:40|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|2
1650857870000|2022-04-25 03:37:50|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|2
1650857880000|2022-04-25 03:38:00|232.38|230.08|232.36|230.06|232.38|230.08|232.33|230.03|4
1650857890000|2022-04-25 03:38:10|232.39|230.09|232.4|230.1|232.42|230.12|232.36|230.06|5
1650857900000|2022-04-25 03:38:20|232.41|230.11|232.43|230.13|232.43|230.13|232.41|230.11|2
1650857910000|2022-04-25 03:38:30|232.45|230.15|232.48|230.18|232.49|230.19|232.45|230.15|6
1650857920000|2022-04-25 03:38:40|232.5|230.2|232.46|230.16|232.5|230.2|232.46|230.16|2
1650857930000|2022-04-25 03:38:50|232.45|230.15|232.45|230.15|232.46|230.16|232.44|230.14|5
1650857940000|2022-04-25 03:39:00|232.46|230.16|232.47|230.17|232.48|230.18|232.46|230.16|3
1650857960000|2022-04-25 03:39:20|232.46|230.16|232.47|230.17|232.47|230.17|232.46|230.16|2
1650857970000|2022-04-25 03:39:30|232.48|230.18|232.46|230.16|232.48|230.18|232.46|230.16|2
1650857990000|2022-04-25 03:39:50|232.51|230.21|232.47|230.17|232.51|230.21|232.46|230.16|5
1650858000000|2022-04-25 03:40:00|232.45|230.15|232.46|230.16|232.5|230.2|232.45|230.15|6
1650858010000|2022-04-25 03:40:10|232.47|230.17|232.47|230.17|232.49|230.19|232.45|230.15|6
1650858020000|2022-04-25 03:40:20|232.52|230.22|232.48|230.18|232.52|230.22|232.48|230.18|5
1650858030000|2022-04-25 03:40:30|232.5|230.2|232.5|230.2|232.5|230.2|232.5|230.2|1
1650858040000|2022-04-25 03:40:40|232.48|230.18|232.47|230.17|232.5|230.2|232.47|230.17|6
1650858050000|2022-04-25 03:40:50|232.48|230.18|232.44|230.14|232.48|230.18|232.4|230.1|8
1650858060000|2022-04-25 03:41:00|232.42|230.12|232.45|230.15|232.45|230.15|232.41|230.11|10
1650858080000|2022-04-25 03:41:20|232.49|230.19|232.56|230.26|232.56|230.26|232.49|230.19|4
1650858090000|2022-04-25 03:41:30|232.61|230.31|232.61|230.31|232.61|230.31|232.54|230.24|5
1650858100000|2022-04-25 03:41:40|232.6|230.3|232.47|230.17|232.62|230.32|232.47|230.17|9
1650858110000|2022-04-25 03:41:50|232.42|230.12|232.38|230.08|232.44|230.14|232.36|230.06|13
1650858120000|2022-04-25 03:42:00|232.39|230.09|232.41|230.11|232.44|230.14|232.39|230.09|6
1650858130000|2022-04-25 03:42:10|232.38|230.08|232.39|230.09|232.39|230.09|232.37|230.07|3
1650858140000|2022-04-25 03:42:20|232.38|230.08|232.38|230.08|232.38|230.08|232.38|230.08|1
1650858160000|2022-04-25 03:42:40|232.42|230.12|232.37|230.07|232.43|230.13|232.37|230.07|4
1650858170000|2022-04-25 03:42:50|232.38|230.08|232.49|230.19|232.54|230.24|232.38|230.08|8
1650858180000|2022-04-25 03:43:00|232.53|230.23|232.53|230.23|232.53|230.23|232.53|230.23|1
1650858190000|2022-04-25 03:43:10|232.54|230.24|232.49|230.19|232.54|230.24|232.41|230.11|17
1650858200000|2022-04-25 03:43:20|232.45|230.15|232.57|230.27|232.58|230.28|232.45|230.15|6
1650858210000|2022-04-25 03:43:30|232.65|230.35|232.82|230.52|232.83|230.53|232.65|230.35|10
1650858220000|2022-04-25 03:43:40|232.84|230.54|232.84|230.54|232.86|230.56|232.82|230.52|6
1650858230000|2022-04-25 03:43:50|232.85|230.55|232.63|230.33|232.88|230.58|232.63|230.33|16
1650858240000|2022-04-25 03:44:00|232.62|230.32|232.53|230.23|232.7|230.4|232.53|230.23|19
1650858250000|2022-04-25 03:44:10|232.51|230.21|232.5|230.2|232.51|230.21|232.49|230.19|4
1650858260000|2022-04-25 03:44:20|232.51|230.21|232.44|230.14|232.51|230.21|232.44|230.14|6
1650858270000|2022-04-25 03:44:30|232.45|230.15|232.49|230.19|232.54|230.24|232.45|230.15|9
1650858280000|2022-04-25 03:44:40|232.53|230.23|232.58|230.28|232.59|230.29|232.53|230.23|4
1650858290000|2022-04-25 03:44:50|232.66|230.36|232.63|230.33|232.66|230.36|232.63|230.33|3
1650858300000|2022-04-25 03:45:00|232.65|230.35|232.75|230.45|232.76|230.46|232.65|230.35|13
1650858310000|2022-04-25 03:45:10|232.74|230.44|232.73|230.43|232.77|230.47|232.73|230.43|6
1650858320000|2022-04-25 03:45:20|232.74|230.44|232.61|230.31|232.74|230.44|232.61|230.31|10
1650858330000|2022-04-25 03:45:30|232.59|230.29|232.61|230.31|232.63|230.33|232.59|230.29|3
1650858340000|2022-04-25 03:45:40|232.6|230.3|232.6|230.3|232.6|230.3|232.6|230.3|1
1650858350000|2022-04-25 03:45:50|232.61|230.31|232.62|230.32|232.62|230.32|232.6|230.3|3
1650858360000|2022-04-25 03:46:00|232.6|230.3|232.54|230.24|232.64|230.34|232.54|230.24|8
1650858370000|2022-04-25 03:46:10|232.53|230.23|232.51|230.21|232.53|230.23|232.5|230.2|9
1650858380000|2022-04-25 03:46:20|232.47|230.17|232.45|230.15|232.48|230.18|232.45|230.15|4
1650858390000|2022-04-25 03:46:30|232.44|230.14|232.36|230.06|232.44|230.14|232.35|230.05|9
1650858400000|2022-04-25 03:46:40|232.35|230.05|232.43|230.13|232.43|230.13|232.35|230.05|11
1650858410000|2022-04-25 03:46:50|232.46|230.16|232.46|230.16|232.46|230.16|232.42|230.12|3
1650858420000|2022-04-25 03:47:00|232.43|230.13|232.59|230.29|232.63|230.33|232.43|230.13|13
1650858430000|2022-04-25 03:47:10|232.6|230.3|232.61|230.31|232.62|230.32|232.59|230.29|10
1650858440000|2022-04-25 03:47:20|232.65|230.35|232.54|230.24|232.65|230.35|232.51|230.21|8
1650858450000|2022-04-25 03:47:30|232.53|230.23|232.52|230.22|232.53|230.23|232.52|230.22|2
1650858460000|2022-04-25 03:47:40|232.53|230.23|232.52|230.22|232.54|230.24|232.52|230.22|11
1650858470000|2022-04-25 03:47:50|232.51|230.21|232.48|230.18|232.51|230.21|232.48|230.18|4
1650858480000|2022-04-25 03:48:00|232.47|230.17|232.49|230.19|232.52|230.22|232.47|230.17|7
1650858490000|2022-04-25 03:48:10|232.47|230.17|232.42|230.12|232.47|230.17|232.4|230.1|10
1650858500000|2022-04-25 03:48:20|232.4|230.1|232.38|230.08|232.4|230.1|232.35|230.05|10
1650858510000|2022-04-25 03:48:30|232.34|230.04|232.36|230.06|232.36|230.06|232.34|230.04|7
1650858520000|2022-04-25 03:48:40|232.38|230.08|232.37|230.07|232.38|230.08|232.37|230.07|4
1650858530000|2022-04-25 03:48:50|232.36|230.06|232.35|230.05|232.43|230.13|232.35|230.05|5
1650858540000|2022-04-25 03:49:00|232.37|230.07|232.37|230.07|232.37|230.07|232.29|229.99|7
1650858550000|2022-04-25 03:49:10|232.36|230.06|232.39|230.09|232.4|230.1|232.36|230.06|3
1650858560000|2022-04-25 03:49:20|232.38|230.08|232.37|230.07|232.39|230.09|232.37|230.07|4
1650858570000|2022-04-25 03:49:30|232.38|230.08|232.38|230.08|232.38|230.08|232.37|230.07|3
1650858580000|2022-04-25 03:49:40|232.4|230.1|232.38|230.08|232.4|230.1|232.37|230.07|6
1650858590000|2022-04-25 03:49:50|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1650858600000|2022-04-25 03:50:00|232.38|230.08|232.4|230.1|232.4|230.1|232.38|230.08|5
1650858610000|2022-04-25 03:50:10|232.39|230.09|232.37|230.07|232.4|230.1|232.37|230.07|17
1650858620000|2022-04-25 03:50:20|232.39|230.09|232.4|230.1|232.41|230.11|232.39|230.09|5
1650858630000|2022-04-25 03:50:30|232.38|230.08|232.37|230.07|232.38|230.08|232.34|230.04|10
1650858640000|2022-04-25 03:50:40|232.36|230.06|232.34|230.04|232.36|230.06|232.34|230.04|3
1650858650000|2022-04-25 03:50:50|232.29|229.99|232.36|230.06|232.36|230.06|232.29|229.99|3
1650858660000|2022-04-25 03:51:00|232.34|230.04|232.34|230.04|232.36|230.06|232.34|230.04|7
1650858680000|2022-04-25 03:51:20|232.38|230.08|232.45|230.15|232.45|230.15|232.37|230.07|8
1650858690000|2022-04-25 03:51:30|232.46|230.16|232.47|230.17|232.47|230.17|232.46|230.16|2
1650858710000|2022-04-25 03:51:50|232.46|230.16|232.46|230.16|232.46|230.16|232.46|230.16|1
1650858720000|2022-04-25 03:52:00|232.45|230.15|232.51|230.21|232.51|230.21|232.45|230.15|8
1650858730000|2022-04-25 03:52:10|232.49|230.19|232.54|230.24|232.57|230.27|232.49|230.19|6
1650858740000|2022-04-25 03:52:20|232.55|230.25|232.42|230.12|232.55|230.25|232.41|230.11|10
1650858750000|2022-04-25 03:52:30|232.47|230.17|232.46|230.16|232.47|230.17|232.46|230.16|2
1650858760000|2022-04-25 03:52:40|232.47|230.17|232.45|230.15|232.47|230.17|232.45|230.15|3
1650858780000|2022-04-25 03:53:00|232.46|230.16|232.42|230.12|232.46|230.16|232.41|230.11|7
1650858800000|2022-04-25 03:53:20|232.41|230.11|232.39|230.09|232.41|230.11|232.38|230.08|3
1650858810000|2022-04-25 03:53:30|232.38|230.08|232.38|230.08|232.4|230.1|232.37|230.07|6
1650858820000|2022-04-25 03:53:40|232.37|230.07|232.37|230.07|232.38|230.08|232.36|230.06|4
1650858830000|2022-04-25 03:53:50|232.38|230.08|232.4|230.1|232.4|230.1|232.37|230.07|6
1650858840000|2022-04-25 03:54:00|232.41|230.11|232.4|230.1|232.41|230.11|232.4|230.1|2
1650858860000|2022-04-25 03:54:20|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1650858880000|2022-04-25 03:54:40|232.29|229.99|232.26|229.96|232.37|230.07|232.24|229.94|8
1650858890000|2022-04-25 03:54:50|232.25|229.95|232.26|229.96|232.26|229.96|232.24|229.94|3
1650858900000|2022-04-25 03:55:00|232.24|229.94|232.26|229.96|232.26|229.96|232.24|229.94|7
1650858910000|2022-04-25 03:55:10|232.24|229.94|232.25|229.95|232.26|229.96|232.24|229.94|3
1650858920000|2022-04-25 03:55:20|232.24|229.94|232.16|229.86|232.24|229.94|232.14|229.84|6
1650858940000|2022-04-25 03:55:40|232.15|229.85|232.13|229.83|232.16|229.86|232.13|229.83|5
1650858950000|2022-04-25 03:55:50|232.15|229.85|232.06|229.76|232.15|229.85|232.04|229.74|11
1650858960000|2022-04-25 03:56:00|232.05|229.75|232.19|229.89|232.19|229.89|232.01|229.71|7
1650858970000|2022-04-25 03:56:10|232.18|229.88|232.11|229.81|232.18|229.88|232.11|229.81|2
1650858980000|2022-04-25 03:56:20|232.1|229.8|232.09|229.79|232.1|229.8|232.09|229.79|2
1650858990000|2022-04-25 03:56:30|232.1|229.8|232.1|229.8|232.1|229.8|232.1|229.8|1
1650859000000|2022-04-25 03:56:40|232.11|229.81|232.1|229.8|232.11|229.81|232.1|229.8|2
1650859010000|2022-04-25 03:56:50|232.11|229.81|232.12|229.82|232.12|229.82|232.1|229.8|3
1650859020000|2022-04-25 03:57:00|232.11|229.81|232.25|229.95|232.25|229.95|232.1|229.8|12
1650859050000|2022-04-25 03:57:30|232.24|229.94|232.22|229.92|232.24|229.94|232.22|229.92|5
1650859060000|2022-04-25 03:57:40|232.23|229.93|232.25|229.95|232.27|229.97|232.22|229.92|4
1650859080000|2022-04-25 03:58:00|232.27|229.97|232.29|229.99|232.29|229.99|232.27|229.97|2
1650859090000|2022-04-25 03:58:10|232.28|229.98|232.43|230.13|232.51|230.21|232.28|229.98|13
1650859100000|2022-04-25 03:58:20|232.44|230.14|232.43|230.13|232.44|230.14|232.42|230.12|7
1650859110000|2022-04-25 03:58:30|232.44|230.14|232.39|230.09|232.44|230.14|232.37|230.07|6
1650859120000|2022-04-25 03:58:40|232.42|230.12|232.39|230.09|232.42|230.12|232.39|230.09|2
1650859130000|2022-04-25 03:58:50|232.4|230.1|232.46|230.16|232.48|230.18|232.4|230.1|5
1650859150000|2022-04-25 03:59:10|232.48|230.18|232.48|230.18|232.48|230.18|232.48|230.18|1
1650859160000|2022-04-25 03:59:20|232.43|230.13|232.43|230.13|232.43|230.13|232.43|230.13|1
1650859170000|2022-04-25 03:59:30|232.46|230.16|232.35|230.05|232.52|230.22|232.34|230.04|13
1650859180000|2022-04-25 03:59:40|232.37|230.07|232.46|230.16|232.46|230.16|232.35|230.05|5
1650859190000|2022-04-25 03:59:50|232.57|230.27|232.46|230.16|232.57|230.27|232.46|230.16|7
1650859200000|2022-04-25 04:00:00|232.47|230.17|232.46|230.16|232.47|230.17|232.46|230.16|4
1650859230000|2022-04-25 04:00:30|232.47|230.17|232.46|230.16|232.47|230.17|232.46|230.16|2
1650859240000|2022-04-25 04:00:40|232.5|230.2|232.46|230.16|232.5|230.2|232.46|230.16|2
1650859260000|2022-04-25 04:01:00|232.47|230.17|232.46|230.16|232.47|230.17|232.46|230.16|2
1650859270000|2022-04-25 04:01:10|232.5|230.2|232.5|230.2|232.53|230.23|232.46|230.16|9
1650859280000|2022-04-25 04:01:20|232.55|230.25|232.56|230.26|232.56|230.26|232.55|230.25|2
1650859290000|2022-04-25 04:01:30|232.57|230.27|232.56|230.26|232.57|230.27|232.56|230.26|4
1650859300000|2022-04-25 04:01:40|232.57|230.27|232.56|230.26|232.57|230.27|232.56|230.26|4
1650859310000|2022-04-25 04:01:50|232.57|230.27|232.57|230.27|232.57|230.27|232.56|230.26|3
1650859320000|2022-04-25 04:02:00|232.56|230.26|232.62|230.32|232.63|230.33|232.56|230.26|6
1650859350000|2022-04-25 04:02:30|232.64|230.34|232.62|230.32|232.64|230.34|232.54|230.24|4
1650859360000|2022-04-25 04:02:40|232.61|230.31|232.61|230.31|232.61|230.31|232.52|230.22|3
1650859370000|2022-04-25 04:02:50|232.62|230.32|232.64|230.34|232.64|230.34|232.62|230.32|3
1650859380000|2022-04-25 04:03:00|232.65|230.35|232.34|230.04|232.65|230.35|232.32|230.02|17
1650859390000|2022-04-25 04:03:10|232.32|230.02|232.31|230.01|232.34|230.04|232.31|230.01|6
1650859400000|2022-04-25 04:03:20|232.32|230.02|232.32|230.02|232.32|230.02|232.3|230|6
1650859410000|2022-04-25 04:03:30|232.29|229.99|232.19|229.89|232.29|229.99|232.15|229.85|12
1650859420000|2022-04-25 04:03:40|232.2|229.9|232.2|229.9|232.21|229.91|232.16|229.86|6
1650859430000|2022-04-25 04:03:50|232.21|229.91|232.19|229.89|232.22|229.92|232.18|229.88|7
1650859440000|2022-04-25 04:04:00|232.2|229.9|232.04|229.74|232.22|229.92|232.04|229.74|7
1650859450000|2022-04-25 04:04:10|232.05|229.75|232.21|229.91|232.24|229.94|232.04|229.74|13
1650859460000|2022-04-25 04:04:20|232.22|229.92|232.24|229.94|232.26|229.96|232.22|229.92|13
1650859470000|2022-04-25 04:04:30|232.25|229.95|232.25|229.95|232.26|229.96|232.21|229.91|12
1650859480000|2022-04-25 04:04:40|232.23|229.93|232.23|229.93|232.24|229.94|232.07|229.77|15
1650859490000|2022-04-25 04:04:50|232.22|229.92|232.25|229.95|232.25|229.95|232.22|229.92|3
1650859500000|2022-04-25 04:05:00|232.26|229.96|232.3|230|232.36|230.06|232.24|229.94|12
1650859510000|2022-04-25 04:05:10|232.31|230.01|232.28|229.98|232.31|230.01|232.28|229.98|4
1650859520000|2022-04-25 04:05:20|232.29|229.99|232.3|230|232.31|230.01|232.29|229.99|4
1650859530000|2022-04-25 04:05:30|232.36|230.06|232.36|230.06|232.36|230.06|232.36|230.06|1
1650859540000|2022-04-25 04:05:40|232.35|230.05|232.26|229.96|232.35|230.05|232.26|229.96|4
1650859550000|2022-04-25 04:05:50|232.25|229.95|232.27|229.97|232.27|229.97|232.24|229.94|3
1650859560000|2022-04-25 04:06:00|232.25|229.95|232.26|229.96|232.29|229.99|232.25|229.95|7
1650859570000|2022-04-25 04:06:10|232.25|229.95|232.25|229.95|232.25|229.95|232.25|229.95|1
1650859580000|2022-04-25 04:06:20|232.24|229.94|232.24|229.94|232.24|229.94|232.24|229.94|1
1650859590000|2022-04-25 04:06:30|232.2|229.9|232.26|229.96|232.27|229.97|232.2|229.9|8
1650859600000|2022-04-25 04:06:40|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650859610000|2022-04-25 04:06:50|232.24|229.94|232.26|229.96|232.31|230.01|232.24|229.94|12
1650859620000|2022-04-25 04:07:00|232.25|229.95|232.25|229.95|232.27|229.97|232.25|229.95|3
1650859630000|2022-04-25 04:07:10|232.3|230|232.25|229.95|232.3|230|232.25|229.95|3
1650859640000|2022-04-25 04:07:20|232.27|229.97|232.26|229.96|232.27|229.97|232.25|229.95|5
1650859660000|2022-04-25 04:07:40|232.3|230|232.26|229.96|232.3|230|232.26|229.96|2
1650859670000|2022-04-25 04:07:50|232.21|229.91|232.21|229.91|232.21|229.91|232.21|229.91|1
1650859680000|2022-04-25 04:08:00|232.26|229.96|232.26|229.96|232.26|229.96|232.26|229.96|1
1650859700000|2022-04-25 04:08:20|232.3|230|232.45|230.15|232.45|230.15|232.3|230|8
1650859710000|2022-04-25 04:08:30|232.43|230.13|232.4|230.1|232.43|230.13|232.39|230.09|5
1650859720000|2022-04-25 04:08:40|232.39|230.09|232.38|230.08|232.39|230.09|232.38|230.08|2
1650859730000|2022-04-25 04:08:50|232.36|230.06|232.31|230.01|232.39|230.09|232.31|230.01|11
1650859750000|2022-04-25 04:09:10|232.29|229.99|232.3|230|232.31|230.01|232.29|229.99|3
1650859760000|2022-04-25 04:09:20|232.29|229.99|232.31|230.01|232.31|230.01|232.29|229.99|2
1650859770000|2022-04-25 04:09:30|232.3|230|232.3|230|232.3|230|232.3|230|1
1650859800000|2022-04-25 04:10:00|232.31|230.01|232.35|230.05|232.37|230.07|232.31|230.01|9
1650859810000|2022-04-25 04:10:10|232.34|230.04|232.35|230.05|232.37|230.07|232.33|230.03|4
1650859830000|2022-04-25 04:10:30|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|2
1650859850000|2022-04-25 04:10:50|232.34|230.04|232.34|230.04|232.35|230.05|232.31|230.01|5
1650859870000|2022-04-25 04:11:10|232.32|230.02|232.25|229.95|232.32|230.02|232.23|229.93|7
1650859880000|2022-04-25 04:11:20|232.26|229.96|232.27|229.97|232.27|229.97|232.25|229.95|3
1650859890000|2022-04-25 04:11:30|232.24|229.94|232.24|229.94|232.24|229.94|232.24|229.94|1
1650859900000|2022-04-25 04:11:40|232.25|229.95|232.32|230.02|232.32|230.02|232.24|229.94|7
1650859910000|2022-04-25 04:11:50|232.31|230.01|232.33|230.03|232.33|230.03|232.29|229.99|6
1650859920000|2022-04-25 04:12:00|232.32|230.02|232.35|230.05|232.37|230.07|232.32|230.02|10
1650859930000|2022-04-25 04:12:10|232.37|230.07|232.35|230.05|232.37|230.07|232.35|230.05|2
1650859940000|2022-04-25 04:12:20|232.36|230.06|232.35|230.05|232.36|230.06|232.35|230.05|2
1650859950000|2022-04-25 04:12:30|232.36|230.06|232.3|230|232.4|230.1|232.3|230|4
1650859960000|2022-04-25 04:12:40|232.39|230.09|232.41|230.11|232.47|230.17|232.38|230.08|8
1650859970000|2022-04-25 04:12:50|232.42|230.12|232.44|230.14|232.46|230.16|232.41|230.11|5
1650859980000|2022-04-25 04:13:00|232.46|230.16|232.45|230.15|232.46|230.16|232.44|230.14|3
1650859990000|2022-04-25 04:13:10|232.44|230.14|232.43|230.13|232.45|230.15|232.41|230.11|7
1650860000000|2022-04-25 04:13:20|232.44|230.14|232.45|230.15|232.45|230.15|232.44|230.14|2
1650860010000|2022-04-25 04:13:30|232.49|230.19|232.45|230.15|232.5|230.2|232.43|230.13|12
1650860020000|2022-04-25 04:13:40|232.43|230.13|232.48|230.18|232.49|230.19|232.43|230.13|10
1650860030000|2022-04-25 04:13:50|232.54|230.24|232.44|230.14|232.54|230.24|232.44|230.14|5
1650860040000|2022-04-25 04:14:00|232.42|230.12|232.42|230.12|232.44|230.14|232.42|230.12|6
1650860050000|2022-04-25 04:14:10|232.45|230.15|232.49|230.19|232.49|230.19|232.45|230.15|8
1650860060000|2022-04-25 04:14:20|232.5|230.2|232.56|230.26|232.56|230.26|232.5|230.2|3
1650860070000|2022-04-25 04:14:30|232.63|230.33|232.52|230.22|232.64|230.34|232.5|230.2|8
1650860080000|2022-04-25 04:14:40|232.53|230.23|232.62|230.32|232.62|230.32|232.52|230.22|14
1650860100000|2022-04-25 04:15:00|232.63|230.33|232.64|230.34|232.64|230.34|232.63|230.33|2
1650860110000|2022-04-25 04:15:10|232.63|230.33|232.63|230.33|232.63|230.33|232.63|230.33|1
1650860120000|2022-04-25 04:15:20|232.62|230.32|232.63|230.33|232.63|230.33|232.62|230.32|4
1650860130000|2022-04-25 04:15:30|232.62|230.32|232.63|230.33|232.63|230.33|232.62|230.32|2
1650860140000|2022-04-25 04:15:40|232.55|230.25|232.64|230.34|232.66|230.36|232.55|230.25|4
1650860150000|2022-04-25 04:15:50|232.61|230.31|232.53|230.23|232.64|230.34|232.51|230.21|9
1650860160000|2022-04-25 04:16:00|232.52|230.22|232.49|230.19|232.52|230.22|232.48|230.18|6
1650860170000|2022-04-25 04:16:10|232.5|230.2|232.49|230.19|232.5|230.2|232.49|230.19|2
1650860180000|2022-04-25 04:16:20|232.5|230.2|232.48|230.18|232.53|230.23|232.47|230.17|13
1650860190000|2022-04-25 04:16:30|232.46|230.16|232.49|230.19|232.52|230.22|232.46|230.16|10
1650860200000|2022-04-25 04:16:40|232.48|230.18|232.49|230.19|232.49|230.19|232.48|230.18|2
1650860210000|2022-04-25 04:16:50|232.53|230.23|232.52|230.22|232.53|230.23|232.49|230.19|4
1650860220000|2022-04-25 04:17:00|232.51|230.21|232.52|230.22|232.52|230.22|232.51|230.21|2
1650860230000|2022-04-25 04:17:10|232.51|230.21|232.52|230.22|232.52|230.22|232.51|230.21|2
1650860240000|2022-04-25 04:17:20|232.51|230.21|232.52|230.22|232.53|230.23|232.51|230.21|4
1650860250000|2022-04-25 04:17:30|232.5|230.2|232.52|230.22|232.52|230.22|232.5|230.2|3
1650860260000|2022-04-25 04:17:40|232.5|230.2|232.52|230.22|232.52|230.22|232.5|230.2|2
1650860270000|2022-04-25 04:17:50|232.5|230.2|232.5|230.2|232.5|230.2|232.5|230.2|1
1650860280000|2022-04-25 04:18:00|232.52|230.22|232.84|230.54|232.93|230.63|232.51|230.21|12
1650860290000|2022-04-25 04:18:10|232.85|230.55|232.88|230.58|232.91|230.61|232.82|230.52|16
1650860300000|2022-04-25 04:18:20|232.86|230.56|232.8|230.5|232.95|230.65|232.8|230.5|7
1650860310000|2022-04-25 04:18:30|232.82|230.52|232.81|230.51|232.87|230.57|232.77|230.47|11
1650860320000|2022-04-25 04:18:40|232.79|230.49|232.78|230.48|232.8|230.5|232.72|230.42|9
1650860330000|2022-04-25 04:18:50|232.68|230.38|232.56|230.26|232.68|230.38|232.56|230.26|9
1650860340000|2022-04-25 04:19:00|232.58|230.28|232.71|230.41|232.76|230.46|232.58|230.28|16
1650860350000|2022-04-25 04:19:10|232.72|230.42|232.69|230.39|232.73|230.43|232.68|230.38|10
1650860360000|2022-04-25 04:19:20|232.68|230.38|232.61|230.31|232.71|230.41|232.61|230.31|8
1650860370000|2022-04-25 04:19:30|232.59|230.29|232.64|230.34|232.64|230.34|232.57|230.27|10
1650860380000|2022-04-25 04:19:40|232.63|230.33|232.54|230.24|232.64|230.34|232.52|230.22|9
1650860390000|2022-04-25 04:19:50|232.53|230.23|232.45|230.15|232.54|230.24|232.44|230.14|15
1650860400000|2022-04-25 04:20:00|232.44|230.14|232.42|230.12|232.45|230.15|232.41|230.11|13
1650860410000|2022-04-25 04:20:10|232.43|230.13|232.41|230.11|232.44|230.14|232.4|230.1|12
1650860420000|2022-04-25 04:20:20|232.39|230.09|232.37|230.07|232.39|230.09|232.37|230.07|4
1650860430000|2022-04-25 04:20:30|232.33|230.03|232.37|230.07|232.38|230.08|232.32|230.02|9
1650860440000|2022-04-25 04:20:40|232.35|230.05|232.22|229.92|232.35|230.05|232.22|229.92|7
1650860450000|2022-04-25 04:20:50|232.23|229.93|232.22|229.92|232.26|229.96|232.22|229.92|7
1650860460000|2022-04-25 04:21:00|232.21|229.91|232.22|229.92|232.23|229.93|232.21|229.91|7
1650860470000|2022-04-25 04:21:10|232.23|229.93|232.25|229.95|232.25|229.95|232.22|229.92|4
1650860480000|2022-04-25 04:21:20|232.24|229.94|232.24|229.94|232.25|229.95|232.24|229.94|3
1650860490000|2022-04-25 04:21:30|232.25|229.95|232.24|229.94|232.25|229.95|232.24|229.94|2
1650860500000|2022-04-25 04:21:40|232.23|229.93|232.22|229.92|232.23|229.93|232.22|229.92|6
1650860510000|2022-04-25 04:21:50|232.23|229.93|232.39|230.09|232.39|230.09|232.22|229.92|14
1650860520000|2022-04-25 04:22:00|232.37|230.07|232.38|230.08|232.45|230.15|232.37|230.07|11
1650860530000|2022-04-25 04:22:10|232.41|230.11|232.46|230.16|232.47|230.17|232.41|230.11|4
1650860540000|2022-04-25 04:22:20|232.48|230.18|232.49|230.19|232.5|230.2|232.46|230.16|4
1650860550000|2022-04-25 04:22:30|232.46|230.16|232.51|230.21|232.52|230.22|232.46|230.16|3
1650860560000|2022-04-25 04:22:40|232.52|230.22|232.52|230.22|232.52|230.22|232.52|230.22|1
1650860570000|2022-04-25 04:22:50|232.51|230.21|232.51|230.21|232.51|230.21|232.51|230.21|1
1650860580000|2022-04-25 04:23:00|232.52|230.22|232.51|230.21|232.52|230.22|232.51|230.21|4
1650860600000|2022-04-25 04:23:20|232.46|230.16|232.46|230.16|232.46|230.16|232.46|230.16|1
1650860610000|2022-04-25 04:23:30|232.39|230.09|232.46|230.16|232.47|230.17|232.39|230.09|3
1650860630000|2022-04-25 04:23:50|232.45|230.15|232.46|230.16|232.46|230.16|232.45|230.15|2
1650860640000|2022-04-25 04:24:00|232.45|230.15|232.46|230.16|232.49|230.19|232.44|230.14|5
1650860670000|2022-04-25 04:24:30|232.45|230.15|232.46|230.16|232.47|230.17|232.45|230.15|3
1650860680000|2022-04-25 04:24:40|232.43|230.13|232.43|230.13|232.43|230.13|232.43|230.13|1
1650860690000|2022-04-25 04:24:50|232.47|230.17|232.48|230.18|232.48|230.18|232.42|230.12|4
1650860700000|2022-04-25 04:25:00|232.47|230.17|232.45|230.15|232.51|230.21|232.45|230.15|4
1650860710000|2022-04-25 04:25:10|232.46|230.16|232.44|230.14|232.47|230.17|232.44|230.14|7
1650860720000|2022-04-25 04:25:20|232.45|230.15|232.44|230.14|232.5|230.2|232.44|230.14|8
1650860730000|2022-04-25 04:25:30|232.46|230.16|232.46|230.16|232.46|230.16|232.45|230.15|3
1650860740000|2022-04-25 04:25:40|232.45|230.15|232.46|230.16|232.46|230.16|232.45|230.15|2
1650860750000|2022-04-25 04:25:50|232.45|230.15|232.38|230.08|232.46|230.16|232.38|230.08|11
1650860760000|2022-04-25 04:26:00|232.3|230|232.39|230.09|232.39|230.09|232.3|230|4
1650860770000|2022-04-25 04:26:10|232.35|230.05|232.37|230.07|232.39|230.09|232.35|230.05|5
1650860780000|2022-04-25 04:26:20|232.36|230.06|232.34|230.04|232.37|230.07|232.34|230.04|6
1650860790000|2022-04-25 04:26:30|232.3|230|232.23|229.93|232.31|230.01|232.23|229.93|6
1650860800000|2022-04-25 04:26:40|232.22|229.92|232.22|229.92|232.22|229.92|232.22|229.92|1
1650860810000|2022-04-25 04:26:50|232.23|229.93|232.25|229.95|232.25|229.95|232.23|229.93|3
1650860820000|2022-04-25 04:27:00|232.26|229.96|232.28|229.98|232.29|229.99|232.26|229.96|5
1650860830000|2022-04-25 04:27:10|232.29|229.99|232.29|229.99|232.29|229.99|232.29|229.99|1
1650860840000|2022-04-25 04:27:20|232.3|230|232.29|229.99|232.3|230|232.29|229.99|2
1650860870000|2022-04-25 04:27:50|232.3|230|232.26|229.96|232.3|230|232.26|229.96|4
1650860880000|2022-04-25 04:28:00|232.24|229.94|232.28|229.98|232.28|229.98|232.24|229.94|2
1650860890000|2022-04-25 04:28:10|232.24|229.94|232.28|229.98|232.28|229.98|232.24|229.94|4
1650860910000|2022-04-25 04:28:30|232.27|229.97|232.28|229.98|232.28|229.98|232.26|229.96|3
1650860920000|2022-04-25 04:28:40|232.29|229.99|232.38|230.08|232.38|230.08|232.29|229.99|9
1650860930000|2022-04-25 04:28:50|232.37|230.07|232.39|230.09|232.45|230.15|232.37|230.07|7
1650860940000|2022-04-25 04:29:00|232.4|230.1|232.4|230.1|232.45|230.15|232.38|230.08|6
1650860950000|2022-04-25 04:29:10|232.46|230.16|232.41|230.11|232.46|230.16|232.37|230.07|5
1650860960000|2022-04-25 04:29:20|232.4|230.1|232.36|230.06|232.4|230.1|232.36|230.06|2
1650860970000|2022-04-25 04:29:30|232.43|230.13|232.43|230.13|232.44|230.14|232.41|230.11|8
1650860980000|2022-04-25 04:29:40|232.42|230.12|232.42|230.12|232.42|230.12|232.42|230.12|1
1650861000000|2022-04-25 04:30:00|232.45|230.15|232.29|229.99|232.45|230.15|232.25|229.95|13
1650861010000|2022-04-25 04:30:10|232.34|230.04|232.27|229.97|232.34|230.04|232.27|229.97|8
1650861020000|2022-04-25 04:30:20|232.28|229.98|232.39|230.09|232.4|230.1|232.28|229.98|7
1650861030000|2022-04-25 04:30:30|232.4|230.1|232.36|230.06|232.4|230.1|232.36|230.06|5
1650861040000|2022-04-25 04:30:40|232.37|230.07|232.36|230.06|232.37|230.07|232.36|230.06|2
1650861050000|2022-04-25 04:30:50|232.37|230.07|232.38|230.08|232.42|230.12|232.37|230.07|6
1650861060000|2022-04-25 04:31:00|232.35|230.05|232.37|230.07|232.37|230.07|232.35|230.05|3
1650861070000|2022-04-25 04:31:10|232.39|230.09|232.38|230.08|232.39|230.09|232.3|230|9
1650861100000|2022-04-25 04:31:40|232.37|230.07|232.38|230.08|232.38|230.08|232.37|230.07|2
1650861110000|2022-04-25 04:31:50|232.37|230.07|232.37|230.07|232.41|230.11|232.37|230.07|3
1650861120000|2022-04-25 04:32:00|232.42|230.12|232.37|230.07|232.42|230.12|232.37|230.07|2
1650861130000|2022-04-25 04:32:10|232.36|230.06|232.4|230.1|232.4|230.1|232.36|230.06|3
1650861140000|2022-04-25 04:32:20|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1650861160000|2022-04-25 04:32:40|232.38|230.08|232.38|230.08|232.46|230.16|232.38|230.08|9
1650861170000|2022-04-25 04:32:50|232.37|230.07|232.37|230.07|232.38|230.08|232.37|230.07|3
1650861180000|2022-04-25 04:33:00|232.4|230.1|232.4|230.1|232.4|230.1|232.4|230.1|1
1650861190000|2022-04-25 04:33:10|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1650861200000|2022-04-25 04:33:20|232.38|230.08|232.37|230.07|232.4|230.1|232.37|230.07|3
1650861220000|2022-04-25 04:33:40|232.36|230.06|232.37|230.07|232.37|230.07|232.36|230.06|4
1650861230000|2022-04-25 04:33:50|232.36|230.06|232.34|230.04|232.37|230.07|232.34|230.04|7
1650861240000|2022-04-25 04:34:00|232.36|230.06|232.34|230.04|232.36|230.06|232.34|230.04|2
1650861250000|2022-04-25 04:34:10|232.36|230.06|232.36|230.06|232.36|230.06|232.36|230.06|1
1650861260000|2022-04-25 04:34:20|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1650861270000|2022-04-25 04:34:30|232.3|230|232.34|230.04|232.34|230.04|232.3|230|2
1650861300000|2022-04-25 04:35:00|232.37|230.07|232.37|230.07|232.37|230.07|232.34|230.04|3
1650861310000|2022-04-25 04:35:10|232.33|230.03|232.32|230.02|232.37|230.07|232.32|230.02|6
1650861320000|2022-04-25 04:35:20|232.31|230.01|232.27|229.97|232.31|230.01|232.27|229.97|2
1650861350000|2022-04-25 04:35:50|232.23|229.93|232.26|229.96|232.31|230.01|232.23|229.93|8
1650861360000|2022-04-25 04:36:00|232.28|229.98|232.25|229.95|232.28|229.98|232.25|229.95|7
1650861370000|2022-04-25 04:36:10|232.24|229.94|232.24|229.94|232.24|229.94|232.24|229.94|1
1650861380000|2022-04-25 04:36:20|232.25|229.95|232.25|229.95|232.26|229.96|232.24|229.94|9
1650861390000|2022-04-25 04:36:30|232.26|229.96|232.26|229.96|232.26|229.96|232.25|229.95|7
1650861400000|2022-04-25 04:36:40|232.27|229.97|232.31|230.01|232.31|230.01|232.27|229.97|5
1650861410000|2022-04-25 04:36:50|232.3|230|232.28|229.98|232.3|230|232.28|229.98|3
1650861420000|2022-04-25 04:37:00|232.25|229.95|232.28|229.98|232.28|229.98|232.25|229.95|2
1650861440000|2022-04-25 04:37:20|232.27|229.97|232.28|229.98|232.28|229.98|232.27|229.97|2
1650861450000|2022-04-25 04:37:30|232.27|229.97|232.25|229.95|232.27|229.97|232.25|229.95|3
1650861460000|2022-04-25 04:37:40|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650861470000|2022-04-25 04:37:50|232.27|229.97|232.26|229.96|232.27|229.97|232.26|229.96|2
1650861480000|2022-04-25 04:38:00|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650861490000|2022-04-25 04:38:10|232.26|229.96|232.26|229.96|232.27|229.97|232.26|229.96|3
1650861500000|2022-04-25 04:38:20|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650861520000|2022-04-25 04:38:40|232.26|229.96|232.25|229.95|232.27|229.97|232.25|229.95|5
1650861530000|2022-04-25 04:38:50|232.27|229.97|232.26|229.96|232.29|229.99|232.26|229.96|3
1650861540000|2022-04-25 04:39:00|232.24|229.94|232.24|229.94|232.27|229.97|232.24|229.94|4
1650861550000|2022-04-25 04:39:10|232.23|229.93|232.23|229.93|232.23|229.93|232.23|229.93|1
1650861570000|2022-04-25 04:39:30|232.24|229.94|232.24|229.94|232.25|229.95|232.24|229.94|3
1650861590000|2022-04-25 04:39:50|232.22|229.92|232.24|229.94|232.24|229.94|232.22|229.92|2
1650861600000|2022-04-25 04:40:00|232.23|229.93|232.03|229.73|232.23|229.93|232.03|229.73|13
1650861610000|2022-04-25 04:40:10|232.04|229.74|232.08|229.78|232.08|229.78|232.04|229.74|5
1650861620000|2022-04-25 04:40:20|232.05|229.75|232.22|229.92|232.26|229.96|232.03|229.73|12
1650861660000|2022-04-25 04:41:00|232.24|229.94|232.13|229.83|232.24|229.94|232.13|229.83|6
1650861670000|2022-04-25 04:41:10|232.15|229.85|232.14|229.84|232.15|229.85|232.14|229.84|2
1650861680000|2022-04-25 04:41:20|232.15|229.85|232.15|229.85|232.15|229.85|232.15|229.85|1
1650861690000|2022-04-25 04:41:30|232.14|229.84|232.14|229.84|232.14|229.84|232.14|229.84|1
1650861720000|2022-04-25 04:42:00|232.16|229.86|232.15|229.85|232.17|229.87|232.14|229.84|7
1650861730000|2022-04-25 04:42:10|232.16|229.86|232.21|229.91|232.22|229.92|232.16|229.86|4
1650861740000|2022-04-25 04:42:20|232.25|229.95|232.26|229.96|232.27|229.97|232.25|229.95|4
1650861760000|2022-04-25 04:42:40|232.23|229.93|232.25|229.95|232.29|229.99|232.23|229.93|10
1650861770000|2022-04-25 04:42:50|232.24|229.94|232.25|229.95|232.27|229.97|232.19|229.89|13
1650861780000|2022-04-25 04:43:00|232.21|229.91|232.25|229.95|232.29|229.99|232.21|229.91|3
1650861790000|2022-04-25 04:43:10|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650861800000|2022-04-25 04:43:20|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650861810000|2022-04-25 04:43:30|232.26|229.96|232.26|229.96|232.29|229.99|232.22|229.92|7
1650861820000|2022-04-25 04:43:40|232.27|229.97|232.26|229.96|232.27|229.97|232.26|229.96|2
1650861840000|2022-04-25 04:44:00|232.27|229.97|232.26|229.96|232.27|229.97|232.25|229.95|3
1650861850000|2022-04-25 04:44:10|232.25|229.95|232.28|229.98|232.28|229.98|232.24|229.94|4
1650861860000|2022-04-25 04:44:20|232.27|229.97|232.28|229.98|232.28|229.98|232.22|229.92|6
1650861870000|2022-04-25 04:44:30|232.25|229.95|232.25|229.95|232.25|229.95|232.25|229.95|1
1650861880000|2022-04-25 04:44:40|232.28|229.98|232.29|229.99|232.3|230|232.25|229.95|7
1650861890000|2022-04-25 04:44:50|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650861900000|2022-04-25 04:45:00|232.25|229.95|232.29|229.99|232.29|229.99|232.25|229.95|3
1650861910000|2022-04-25 04:45:10|232.24|229.94|232.27|229.97|232.27|229.97|232.23|229.93|8
1650861930000|2022-04-25 04:45:30|232.24|229.94|231.95|229.65|232.25|229.95|231.95|229.65|14
1650861940000|2022-04-25 04:45:40|231.94|229.64|231.89|229.59|231.97|229.67|231.85|229.55|10
1650861950000|2022-04-25 04:45:50|231.91|229.61|231.85|229.55|231.91|229.61|231.85|229.55|4
1650861960000|2022-04-25 04:46:00|231.91|229.61|232.06|229.76|232.07|229.77|231.86|229.56|12
1650861970000|2022-04-25 04:46:10|232|229.7|231.94|229.64|232|229.7|231.91|229.61|8
1650861980000|2022-04-25 04:46:20|231.92|229.62|231.86|229.56|231.92|229.62|231.86|229.56|3
1650862000000|2022-04-25 04:46:40|231.89|229.59|231.88|229.58|231.9|229.6|231.86|229.56|5
1650862010000|2022-04-25 04:46:50|231.86|229.56|231.88|229.58|231.92|229.62|231.86|229.56|5
1650862020000|2022-04-25 04:47:00|231.86|229.56|231.86|229.56|231.86|229.56|231.86|229.56|1
1650862030000|2022-04-25 04:47:10|231.92|229.62|231.88|229.58|231.92|229.62|231.88|229.58|2
1650862050000|2022-04-25 04:47:30|231.9|229.6|231.9|229.6|231.9|229.6|231.9|229.6|1
1650862060000|2022-04-25 04:47:40|231.93|229.63|231.97|229.67|231.97|229.67|231.93|229.63|3
1650862070000|2022-04-25 04:47:50|231.96|229.66|231.96|229.66|231.96|229.66|231.96|229.66|1
1650862080000|2022-04-25 04:48:00|231.95|229.65|231.95|229.65|232|229.7|231.95|229.65|4
1650862090000|2022-04-25 04:48:10|232|229.7|231.95|229.65|232|229.7|231.95|229.65|3
1650862100000|2022-04-25 04:48:20|231.96|229.66|231.95|229.65|231.96|229.66|231.95|229.65|2
1650862110000|2022-04-25 04:48:30|231.97|229.67|232|229.7|232|229.7|231.97|229.67|2
1650862120000|2022-04-25 04:48:40|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1650862130000|2022-04-25 04:48:50|232.03|229.73|232.1|229.8|232.1|229.8|232.01|229.71|5
1650862140000|2022-04-25 04:49:00|232.05|229.75|232.01|229.71|232.05|229.75|232|229.7|4
1650862150000|2022-04-25 04:49:10|232.18|229.88|232.18|229.88|232.18|229.88|232.13|229.83|6
1650862160000|2022-04-25 04:49:20|232.17|229.87|232.17|229.87|232.17|229.87|232.17|229.87|1
1650862180000|2022-04-25 04:49:40|232.18|229.88|232.18|229.88|232.18|229.88|232.18|229.88|1
1650862190000|2022-04-25 04:49:50|232.24|229.94|232.31|230.01|232.35|230.05|232.24|229.94|4
1650862200000|2022-04-25 04:50:00|232.33|230.03|232.34|230.04|232.35|230.05|232.33|230.03|3
1650862220000|2022-04-25 04:50:20|232.35|230.05|232.43|230.13|232.51|230.21|232.35|230.05|14
1650862230000|2022-04-25 04:50:30|232.44|230.14|232.44|230.14|232.44|230.14|232.44|230.14|1
1650862240000|2022-04-25 04:50:40|232.45|230.15|232.45|230.15|232.45|230.15|232.45|230.15|1
1650862250000|2022-04-25 04:50:50|232.44|230.14|232.44|230.14|232.44|230.14|232.44|230.14|1
1650862260000|2022-04-25 04:51:00|232.47|230.17|232.41|230.11|232.47|230.17|232.41|230.11|7
1650862270000|2022-04-25 04:51:10|232.36|230.06|232.47|230.17|232.47|230.17|232.36|230.06|8
1650862280000|2022-04-25 04:51:20|232.37|230.07|232.47|230.17|232.49|230.19|232.37|230.07|5
1650862290000|2022-04-25 04:51:30|232.44|230.14|232.49|230.19|232.49|230.19|232.43|230.13|7
1650862300000|2022-04-25 04:51:40|232.51|230.21|232.49|230.19|232.57|230.27|232.48|230.18|7
1650862310000|2022-04-25 04:51:50|232.48|230.18|232.54|230.24|232.57|230.27|232.48|230.18|7
1650862320000|2022-04-25 04:52:00|232.48|230.18|232.44|230.14|232.52|230.22|232.4|230.1|4
1650862330000|2022-04-25 04:52:10|232.43|230.13|232.48|230.18|232.48|230.18|232.4|230.1|5
1650862340000|2022-04-25 04:52:20|232.54|230.24|232.48|230.18|232.54|230.24|232.48|230.18|5
1650862350000|2022-04-25 04:52:30|232.45|230.15|232.45|230.15|232.45|230.15|232.45|230.15|1
1650862360000|2022-04-25 04:52:40|232.52|230.22|232.48|230.18|232.52|230.22|232.48|230.18|2
1650862370000|2022-04-25 04:52:50|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1650862380000|2022-04-25 04:53:00|232.49|230.19|232.49|230.19|232.49|230.19|232.47|230.17|3
1650862390000|2022-04-25 04:53:10|232.47|230.17|232.48|230.18|232.48|230.18|232.47|230.17|2
1650862400000|2022-04-25 04:53:20|232.49|230.19|232.48|230.18|232.52|230.22|232.48|230.18|5
1650862420000|2022-04-25 04:53:40|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1650862440000|2022-04-25 04:54:00|232.46|230.16|232.46|230.16|232.54|230.24|232.46|230.16|8
1650862450000|2022-04-25 04:54:10|232.49|230.19|232.46|230.16|232.49|230.19|232.44|230.14|7
1650862460000|2022-04-25 04:54:20|232.45|230.15|232.38|230.08|232.45|230.15|232.34|230.04|16
1650862470000|2022-04-25 04:54:30|232.36|230.06|232.38|230.08|232.38|230.08|232.36|230.06|3
1650862480000|2022-04-25 04:54:40|232.37|230.07|232.3|230|232.37|230.07|232.28|229.98|7
1650862490000|2022-04-25 04:54:50|232.31|230.01|232.3|230|232.31|230.01|232.3|230|4
1650862500000|2022-04-25 04:55:00|232.29|229.99|232.29|229.99|232.3|230|232.27|229.97|4
1650862510000|2022-04-25 04:55:10|232.24|229.94|232.28|229.98|232.29|229.99|232.24|229.94|5
1650862520000|2022-04-25 04:55:20|232.22|229.92|232.24|229.94|232.24|229.94|232.22|229.92|3
1650862540000|2022-04-25 04:55:40|232.21|229.91|232.25|229.95|232.27|229.97|232.2|229.9|13
1650862550000|2022-04-25 04:55:50|232.21|229.91|232.25|229.95|232.26|229.96|232.21|229.91|4
1650862560000|2022-04-25 04:56:00|232.26|229.96|232.25|229.95|232.26|229.96|232.25|229.95|2
1650862570000|2022-04-25 04:56:10|232.24|229.94|232.18|229.88|232.24|229.94|232.18|229.88|2
1650862580000|2022-04-25 04:56:20|232.16|229.86|232.17|229.87|232.17|229.87|232.16|229.86|2
1650862590000|2022-04-25 04:56:30|232.16|229.86|232.12|229.82|232.17|229.87|232.12|229.82|3
1650862600000|2022-04-25 04:56:40|232.02|229.72|231.92|229.62|232.02|229.72|231.92|229.62|8
1650862610000|2022-04-25 04:56:50|231.96|229.66|231.96|229.66|231.96|229.66|231.96|229.66|1
1650862620000|2022-04-25 04:57:00|231.9|229.6|232|229.7|232.02|229.72|231.9|229.6|13
1650862630000|2022-04-25 04:57:10|232.01|229.71|231.95|229.65|232.01|229.71|231.95|229.65|4
1650862640000|2022-04-25 04:57:20|231.94|229.64|232.01|229.71|232.01|229.71|231.94|229.64|2
1650862660000|2022-04-25 04:57:40|231.97|229.67|232|229.7|232.02|229.72|231.97|229.67|7
1650862670000|2022-04-25 04:57:50|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1650862680000|2022-04-25 04:58:00|231.98|229.68|231.98|229.68|232.02|229.72|231.97|229.67|6
1650862690000|2022-04-25 04:58:10|231.97|229.67|231.94|229.64|232.01|229.71|231.94|229.64|5
1650862700000|2022-04-25 04:58:20|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1650862710000|2022-04-25 04:58:30|231.92|229.62|231.89|229.59|231.92|229.62|231.89|229.59|3
1650862720000|2022-04-25 04:58:40|231.83|229.53|231.91|229.61|231.91|229.61|231.83|229.53|2
1650862740000|2022-04-25 04:59:00|231.85|229.55|231.88|229.58|231.88|229.58|231.85|229.55|2
1650862750000|2022-04-25 04:59:10|231.9|229.6|231.9|229.6|231.9|229.6|231.9|229.6|1
1650862760000|2022-04-25 04:59:20|231.87|229.57|231.8|229.5|231.87|229.57|231.75|229.45|8
1650862770000|2022-04-25 04:59:30|231.81|229.51|231.82|229.52|231.83|229.53|231.81|229.51|4
1650862780000|2022-04-25 04:59:40|231.8|229.5|231.79|229.49|231.8|229.5|231.79|229.49|2
1650862790000|2022-04-25 04:59:50|231.78|229.48|231.78|229.48|231.78|229.48|231.78|229.48|1
1650862800000|2022-04-25 05:00:00|231.77|229.47|231.85|229.55|231.85|229.55|231.76|229.46|9
1650862810000|2022-04-25 05:00:10|231.82|229.52|231.84|229.54|231.86|229.56|231.79|229.49|17
1650862820000|2022-04-25 05:00:20|231.86|229.56|231.82|229.52|231.86|229.56|231.78|229.48|5
1650862830000|2022-04-25 05:00:30|231.78|229.48|231.75|229.45|231.83|229.53|231.75|229.45|6
1650862840000|2022-04-25 05:00:40|231.79|229.49|231.72|229.42|231.79|229.49|231.68|229.38|17
1650862850000|2022-04-25 05:00:50|231.71|229.41|231.72|229.42|231.72|229.42|231.69|229.39|6
1650862860000|2022-04-25 05:01:00|231.69|229.39|231.66|229.36|231.69|229.39|231.66|229.36|2
1650862870000|2022-04-25 05:01:10|231.67|229.37|231.79|229.49|231.79|229.49|231.67|229.37|9
1650862890000|2022-04-25 05:01:30|231.8|229.5|231.81|229.51|231.81|229.51|231.79|229.49|5
1650862900000|2022-04-25 05:01:40|231.78|229.48|231.73|229.43|231.81|229.51|231.73|229.43|4
1650862910000|2022-04-25 05:01:50|231.8|229.5|231.8|229.5|231.81|229.51|231.8|229.5|3
1650862920000|2022-04-25 05:02:00|231.79|229.49|231.73|229.43|231.82|229.52|231.71|229.41|8
1650862930000|2022-04-25 05:02:10|231.76|229.46|231.79|229.49|231.79|229.49|231.76|229.46|6
1650862940000|2022-04-25 05:02:20|231.78|229.48|231.78|229.48|231.78|229.48|231.76|229.46|4
1650862950000|2022-04-25 05:02:30|231.77|229.47|231.77|229.47|231.77|229.47|231.77|229.47|1
1650862960000|2022-04-25 05:02:40|231.76|229.46|231.76|229.46|231.76|229.46|231.76|229.46|1
1650862970000|2022-04-25 05:02:50|231.77|229.47|231.77|229.47|231.77|229.47|231.76|229.46|3
1650862980000|2022-04-25 05:03:00|231.76|229.46|231.73|229.43|231.79|229.49|231.73|229.43|7
1650862990000|2022-04-25 05:03:10|231.72|229.42|231.73|229.43|231.73|229.43|231.72|229.42|2
1650863000000|2022-04-25 05:03:20|231.72|229.42|231.72|229.42|231.72|229.42|231.72|229.42|1
1650863010000|2022-04-25 05:03:30|231.74|229.44|231.74|229.44|231.75|229.45|231.72|229.42|6
1650863020000|2022-04-25 05:03:40|231.68|229.38|231.68|229.38|231.68|229.38|231.68|229.38|1
1650863030000|2022-04-25 05:03:50|231.67|229.37|231.69|229.39|231.69|229.39|231.67|229.37|3
1650863040000|2022-04-25 05:04:00|231.7|229.4|231.7|229.4|231.7|229.4|231.7|229.4|1
1650863050000|2022-04-25 05:04:10|231.71|229.41|231.71|229.41|231.71|229.41|231.71|229.41|1
1650863070000|2022-04-25 05:04:30|231.7|229.4|231.7|229.4|231.71|229.41|231.7|229.4|3
1650863090000|2022-04-25 05:04:50|231.65|229.35|231.68|229.38|231.73|229.43|231.65|229.35|4
1650863100000|2022-04-25 05:05:00|231.7|229.4|231.7|229.4|231.7|229.4|231.68|229.38|9
1650863120000|2022-04-25 05:05:20|231.69|229.39|231.68|229.38|231.69|229.39|231.68|229.38|2
1650863130000|2022-04-25 05:05:30|231.69|229.39|231.69|229.39|231.69|229.39|231.69|229.39|1
1650863140000|2022-04-25 05:05:40|231.68|229.38|231.71|229.41|231.73|229.43|231.68|229.38|8
1650863150000|2022-04-25 05:05:50|231.7|229.4|231.69|229.39|231.7|229.4|231.69|229.39|2
1650863160000|2022-04-25 05:06:00|231.7|229.4|231.7|229.4|231.74|229.44|231.67|229.37|13
1650863190000|2022-04-25 05:06:30|231.69|229.39|231.69|229.39|231.69|229.39|231.66|229.36|7
1650863210000|2022-04-25 05:06:50|231.68|229.38|231.68|229.38|231.68|229.38|231.67|229.37|3
1650863220000|2022-04-25 05:07:00|231.67|229.37|231.67|229.37|231.67|229.37|231.67|229.37|1
1650863230000|2022-04-25 05:07:10|231.68|229.38|231.66|229.36|231.73|229.43|231.66|229.36|5
1650863240000|2022-04-25 05:07:20|231.7|229.4|231.62|229.32|231.71|229.41|231.62|229.32|10
1650863250000|2022-04-25 05:07:30|231.61|229.31|231.33|229.03|231.61|229.31|231.33|229.03|19
1650863260000|2022-04-25 05:07:40|231.36|229.06|231.37|229.07|231.39|229.09|231.34|229.04|9
1650863270000|2022-04-25 05:07:50|231.42|229.12|231.4|229.1|231.44|229.14|231.4|229.1|10
1650863280000|2022-04-25 05:08:00|231.39|229.09|231.38|229.08|231.39|229.09|231.38|229.08|2
1650863290000|2022-04-25 05:08:10|231.4|229.1|231.38|229.08|231.4|229.1|231.36|229.06|6
1650863300000|2022-04-25 05:08:20|231.39|229.09|231.38|229.08|231.39|229.09|231.37|229.07|3
1650863310000|2022-04-25 05:08:30|231.4|229.1|231.35|229.05|231.4|229.1|231.34|229.04|6
1650863320000|2022-04-25 05:08:40|231.34|229.04|231.37|229.07|231.37|229.07|231.34|229.04|6
1650863330000|2022-04-25 05:08:50|231.35|229.05|231.35|229.05|231.35|229.05|231.34|229.04|3
1650863340000|2022-04-25 05:09:00|231.34|229.04|231.35|229.05|231.36|229.06|231.32|229.02|7
1650863350000|2022-04-25 05:09:10|231.34|229.04|231.31|229.01|231.35|229.05|231.31|229.01|5
1650863360000|2022-04-25 05:09:20|231.32|229.02|231.31|229.01|231.32|229.02|231.3|229|5
1650863370000|2022-04-25 05:09:30|231.32|229.02|231.34|229.04|231.34|229.04|231.32|229.02|5
1650863380000|2022-04-25 05:09:40|231.33|229.03|231.32|229.02|231.33|229.03|231.3|229|5
1650863390000|2022-04-25 05:09:50|231.39|229.09|231.44|229.14|231.46|229.16|231.39|229.09|9
1650863400000|2022-04-25 05:10:00|231.43|229.13|231.46|229.16|231.51|229.21|231.37|229.07|6
1650863420000|2022-04-25 05:10:20|231.52|229.22|231.55|229.25|231.55|229.25|231.48|229.18|8
1650863430000|2022-04-25 05:10:30|231.56|229.26|231.55|229.25|231.56|229.26|231.55|229.25|2
1650863440000|2022-04-25 05:10:40|231.53|229.23|231.53|229.23|231.54|229.24|231.53|229.23|3
1650863450000|2022-04-25 05:10:50|231.52|229.22|231.52|229.22|231.56|229.26|231.52|229.22|5
1650863460000|2022-04-25 05:11:00|231.51|229.21|231.49|229.19|231.52|229.22|231.49|229.19|6
1650863470000|2022-04-25 05:11:10|231.5|229.2|231.51|229.21|231.52|229.22|231.5|229.2|3
1650863480000|2022-04-25 05:11:20|231.49|229.19|231.49|229.19|231.49|229.19|231.49|229.19|1
1650863490000|2022-04-25 05:11:30|231.51|229.21|231.5|229.2|231.51|229.21|231.49|229.19|4
1650863500000|2022-04-25 05:11:40|231.51|229.21|231.57|229.27|231.62|229.32|231.51|229.21|16
1650863510000|2022-04-25 05:11:50|231.62|229.32|231.61|229.31|231.65|229.35|231.61|229.31|8
1650863520000|2022-04-25 05:12:00|231.59|229.29|231.64|229.34|231.65|229.35|231.57|229.27|8
1650863530000|2022-04-25 05:12:10|231.63|229.33|231.59|229.29|231.68|229.38|231.59|229.29|9
1650863540000|2022-04-25 05:12:20|231.6|229.3|231.59|229.29|231.6|229.3|231.59|229.29|2
1650863550000|2022-04-25 05:12:30|231.57|229.27|231.52|229.22|231.59|229.29|231.52|229.22|6
1650863560000|2022-04-25 05:12:40|231.53|229.23|231.55|229.25|231.55|229.25|231.47|229.17|10
1650863570000|2022-04-25 05:12:50|231.54|229.24|231.52|229.22|231.54|229.24|231.47|229.17|10
1650863580000|2022-04-25 05:13:00|231.53|229.23|231.57|229.27|231.57|229.27|231.53|229.23|5
1650863590000|2022-04-25 05:13:10|231.56|229.26|231.62|229.32|231.62|229.32|231.56|229.26|4
1650863600000|2022-04-25 05:13:20|231.64|229.34|231.65|229.35|231.65|229.35|231.63|229.33|4
1650863610000|2022-04-25 05:13:30|231.66|229.36|231.8|229.5|231.82|229.52|231.65|229.35|11
1650863620000|2022-04-25 05:13:40|231.79|229.49|231.9|229.6|231.9|229.6|231.79|229.49|7
1650863640000|2022-04-25 05:14:00|231.89|229.59|231.9|229.6|231.9|229.6|231.89|229.59|2
1650863650000|2022-04-25 05:14:10|231.89|229.59|231.89|229.59|231.89|229.59|231.89|229.59|1
1650863660000|2022-04-25 05:14:20|231.91|229.61|231.89|229.59|231.91|229.61|231.89|229.59|3
1650863670000|2022-04-25 05:14:30|231.97|229.67|232.14|229.84|232.15|229.85|231.97|229.67|10
1650863680000|2022-04-25 05:14:40|232.2|229.9|232.21|229.91|232.22|229.92|232.16|229.86|8
1650863690000|2022-04-25 05:14:50|232.2|229.9|232.26|229.96|232.28|229.98|232.15|229.85|13
1650863700000|2022-04-25 05:15:00|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650863710000|2022-04-25 05:15:10|232.26|229.96|232.27|229.97|232.31|230.01|232.26|229.96|7
1650863720000|2022-04-25 05:15:20|232.31|230.01|232.2|229.9|232.31|230.01|232.18|229.88|10
1650863730000|2022-04-25 05:15:30|232.25|229.95|232.24|229.94|232.27|229.97|232.23|229.93|8
1650863740000|2022-04-25 05:15:40|232.25|229.95|232.12|229.82|232.25|229.95|232.07|229.77|11
1650863750000|2022-04-25 05:15:50|232.15|229.85|232.12|229.82|232.16|229.86|232.1|229.8|6
1650863760000|2022-04-25 05:16:00|232.07|229.77|232.12|229.82|232.12|229.82|232.07|229.77|2
1650863770000|2022-04-25 05:16:10|232.16|229.86|232.15|229.85|232.17|229.87|232.14|229.84|7
1650863780000|2022-04-25 05:16:20|232.16|229.86|232.21|229.91|232.21|229.91|232.16|229.86|2
1650863790000|2022-04-25 05:16:30|232.18|229.88|232.25|229.95|232.25|229.95|232.18|229.88|6
1650863800000|2022-04-25 05:16:40|232.24|229.94|232.23|229.93|232.24|229.94|232.23|229.93|2
1650863830000|2022-04-25 05:17:10|232.22|229.92|232.21|229.91|232.22|229.92|232.2|229.9|3
1650863840000|2022-04-25 05:17:20|232.2|229.9|232.26|229.96|232.26|229.96|232.2|229.9|6
1650863850000|2022-04-25 05:17:30|232.27|229.97|232.24|229.94|232.37|230.07|232.24|229.94|11
1650863860000|2022-04-25 05:17:40|232.23|229.93|232.23|229.93|232.23|229.93|232.23|229.93|1
1650863880000|2022-04-25 05:18:00|232.25|229.95|232.23|229.93|232.25|229.95|232.22|229.92|6
1650863890000|2022-04-25 05:18:10|232.24|229.94|232.23|229.93|232.24|229.94|232.23|229.93|2
1650863900000|2022-04-25 05:18:20|232.25|229.95|232.23|229.93|232.25|229.95|232.22|229.92|3
1650863910000|2022-04-25 05:18:30|232.24|229.94|232.23|229.93|232.24|229.94|232.23|229.93|2
1650863920000|2022-04-25 05:18:40|232.22|229.92|232.24|229.94|232.26|229.96|232.22|229.92|9
1650863930000|2022-04-25 05:18:50|232.25|229.95|232.25|229.95|232.25|229.95|232.2|229.9|5
1650863940000|2022-04-25 05:19:00|232.24|229.94|232.23|229.93|232.25|229.95|232.23|229.93|5
1650863950000|2022-04-25 05:19:10|232.25|229.95|232.23|229.93|232.25|229.95|232.23|229.93|5
1650863960000|2022-04-25 05:19:20|232.24|229.94|232.23|229.93|232.24|229.94|232.23|229.93|4
1650863970000|2022-04-25 05:19:30|232.27|229.97|232.24|229.94|232.27|229.97|232.23|229.93|4
1650863990000|2022-04-25 05:19:50|232.23|229.93|232.26|229.96|232.26|229.96|232.23|229.93|2
1650864000000|2022-04-25 05:20:00|232.28|229.98|232.26|229.96|232.28|229.98|232.26|229.96|2
1650864010000|2022-04-25 05:20:10|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650864020000|2022-04-25 05:20:20|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650864030000|2022-04-25 05:20:30|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650864040000|2022-04-25 05:20:40|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650864050000|2022-04-25 05:20:50|232.3|230|232.3|230|232.3|230|232.3|230|1
1650864060000|2022-04-25 05:21:00|232.31|230.01|232.3|230|232.31|230.01|232.3|230|2
1650864080000|2022-04-25 05:21:20|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1650864090000|2022-04-25 05:21:30|232.3|230|232.31|230.01|232.31|230.01|232.3|230|2
1650864100000|2022-04-25 05:21:40|232.3|230|232.33|230.03|232.33|230.03|232.3|230|4
1650864110000|2022-04-25 05:21:50|232.34|230.04|232.35|230.05|232.35|230.05|232.34|230.04|4
1650864120000|2022-04-25 05:22:00|232.34|230.04|232.34|230.04|232.38|230.08|232.3|230|7
1650864130000|2022-04-25 05:22:10|232.4|230.1|232.39|230.09|232.41|230.11|232.38|230.08|7
1650864140000|2022-04-25 05:22:20|232.41|230.11|232.34|230.04|232.41|230.11|232.34|230.04|6
1650864150000|2022-04-25 05:22:30|232.35|230.05|232.32|230.02|232.36|230.06|232.32|230.02|7
1650864160000|2022-04-25 05:22:40|232.33|230.03|232.35|230.05|232.39|230.09|232.33|230.03|14
1650864170000|2022-04-25 05:22:50|232.34|230.04|232.35|230.05|232.36|230.06|232.3|230|8
1650864180000|2022-04-25 05:23:00|232.34|230.04|232.32|230.02|232.36|230.06|232.32|230.02|4
1650864190000|2022-04-25 05:23:10|232.33|230.03|232.32|230.02|232.33|230.03|232.32|230.02|2
1650864200000|2022-04-25 05:23:20|232.29|229.99|232.25|229.95|232.29|229.99|232.25|229.95|8
1650864210000|2022-04-25 05:23:30|232.27|229.97|232.27|229.97|232.27|229.97|232.27|229.97|1
1650864220000|2022-04-25 05:23:40|232.28|229.98|232.27|229.97|232.28|229.98|232.27|229.97|4
1650864240000|2022-04-25 05:24:00|232.3|230|232.35|230.05|232.35|230.05|232.3|230|9
1650864250000|2022-04-25 05:24:10|232.4|230.1|232.39|230.09|232.4|230.1|232.36|230.06|12
1650864260000|2022-04-25 05:24:20|232.38|230.08|232.35|230.05|232.39|230.09|232.33|230.03|7
1650864270000|2022-04-25 05:24:30|232.33|230.03|232.32|230.02|232.35|230.05|232.32|230.02|4
1650864280000|2022-04-25 05:24:40|232.33|230.03|232.32|230.02|232.33|230.03|232.3|230|5
1650864300000|2022-04-25 05:25:00|232.27|229.97|232.23|229.93|232.29|229.99|232.23|229.93|5
1650864310000|2022-04-25 05:25:10|232.25|229.95|232.25|229.95|232.25|229.95|232.25|229.95|1
1650864320000|2022-04-25 05:25:20|232.23|229.93|232.23|229.93|232.23|229.93|232.23|229.93|1
1650864330000|2022-04-25 05:25:30|232.22|229.92|232.22|229.92|232.22|229.92|232.22|229.92|1
1650864340000|2022-04-25 05:25:40|232.23|229.93|232.23|229.93|232.24|229.94|232.23|229.93|3
1650864350000|2022-04-25 05:25:50|232.21|229.91|232.22|229.92|232.23|229.93|232.21|229.91|3
1650864360000|2022-04-25 05:26:00|232.19|229.89|232.17|229.87|232.2|229.9|232.17|229.87|4
1650864370000|2022-04-25 05:26:10|232.18|229.88|232.18|229.88|232.18|229.88|232.17|229.87|3
1650864380000|2022-04-25 05:26:20|232.23|229.93|232.22|229.92|232.23|229.93|232.22|229.92|2
1650864390000|2022-04-25 05:26:30|232.2|229.9|232.26|229.96|232.26|229.96|232.2|229.9|3
1650864400000|2022-04-25 05:26:40|232.33|230.03|232.33|230.03|232.33|230.03|232.33|230.03|1
1650864410000|2022-04-25 05:26:50|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1650864420000|2022-04-25 05:27:00|232.33|230.03|232.33|230.03|232.33|230.03|232.3|230|9
1650864450000|2022-04-25 05:27:30|232.32|230.02|232.32|230.02|232.32|230.02|232.32|230.02|1
1650864470000|2022-04-25 05:27:50|232.3|230|232.3|230|232.3|230|232.3|230|1
1650864480000|2022-04-25 05:28:00|232.33|230.03|232.32|230.02|232.33|230.03|232.32|230.02|2
1650864490000|2022-04-25 05:28:10|232.29|229.99|232.29|229.99|232.29|229.99|232.27|229.97|4
1650864500000|2022-04-25 05:28:20|232.31|230.01|232.25|229.95|232.31|230.01|232.22|229.92|6
1650864510000|2022-04-25 05:28:30|232.26|229.96|232.32|230.02|232.32|230.02|232.24|229.94|4
1650864520000|2022-04-25 05:28:40|232.33|230.03|232.33|230.03|232.33|230.03|232.32|230.02|3
1650864530000|2022-04-25 05:28:50|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1650864540000|2022-04-25 05:29:00|232.3|230|232.3|230|232.3|230|232.3|230|1
1650864570000|2022-04-25 05:29:30|232.28|229.98|232.28|229.98|232.28|229.98|232.28|229.98|1
1650864580000|2022-04-25 05:29:40|232.3|230|232.3|230|232.3|230|232.3|230|1
1650864590000|2022-04-25 05:29:50|232.29|229.99|232.2|229.9|232.29|229.99|232.2|229.9|6
1650864600000|2022-04-25 05:30:00|232.21|229.91|232.43|230.13|232.44|230.14|232.21|229.91|8
1650864610000|2022-04-25 05:30:10|232.44|230.14|232.47|230.17|232.54|230.24|232.43|230.13|12
1650864620000|2022-04-25 05:30:20|232.48|230.18|232.48|230.18|232.48|230.18|232.47|230.17|3
1650864630000|2022-04-25 05:30:30|232.49|230.19|232.48|230.18|232.49|230.19|232.48|230.18|2
1650864640000|2022-04-25 05:30:40|232.47|230.17|232.48|230.18|232.48|230.18|232.47|230.17|2
1650864650000|2022-04-25 05:30:50|232.49|230.19|232.54|230.24|232.55|230.25|232.48|230.18|6
1650864660000|2022-04-25 05:31:00|232.55|230.25|232.54|230.24|232.56|230.26|232.53|230.23|9
1650864670000|2022-04-25 05:31:10|232.47|230.17|232.46|230.16|232.49|230.19|232.46|230.16|4
1650864680000|2022-04-25 05:31:20|232.45|230.15|232.46|230.16|232.46|230.16|232.45|230.15|2
1650864710000|2022-04-25 05:31:50|232.48|230.18|232.48|230.18|232.48|230.18|232.48|230.18|1
1650864720000|2022-04-25 05:32:00|232.46|230.16|232.36|230.06|232.46|230.16|232.36|230.06|9
1650864730000|2022-04-25 05:32:10|232.4|230.1|232.37|230.07|232.4|230.1|232.36|230.06|5
1650864740000|2022-04-25 05:32:20|232.36|230.06|232.46|230.16|232.46|230.16|232.36|230.06|9
1650864750000|2022-04-25 05:32:30|232.48|230.18|232.48|230.18|232.48|230.18|232.48|230.18|1
1650864760000|2022-04-25 05:32:40|232.47|230.17|232.47|230.17|232.47|230.17|232.47|230.17|1
1650864780000|2022-04-25 05:33:00|232.5|230.2|232.44|230.14|232.5|230.2|232.42|230.12|9
1650864790000|2022-04-25 05:33:10|232.45|230.15|232.42|230.12|232.45|230.15|232.42|230.12|3
1650864800000|2022-04-25 05:33:20|232.41|230.11|232.43|230.13|232.43|230.13|232.41|230.11|2
1650864810000|2022-04-25 05:33:30|232.45|230.15|232.28|229.98|232.45|230.15|232.28|229.98|8
1650864820000|2022-04-25 05:33:40|232.26|229.96|232.26|229.96|232.27|229.97|232.25|229.95|4
1650864830000|2022-04-25 05:33:50|232.23|229.93|232.25|229.95|232.25|229.95|232.19|229.89|4
1650864840000|2022-04-25 05:34:00|232.26|229.96|232.4|230.1|232.4|230.1|232.26|229.96|9
1650864850000|2022-04-25 05:34:10|232.41|230.11|232.44|230.14|232.48|230.18|232.39|230.09|9
1650864860000|2022-04-25 05:34:20|232.43|230.13|232.42|230.12|232.43|230.13|232.4|230.1|6
1650864870000|2022-04-25 05:34:30|232.41|230.11|232.41|230.11|232.41|230.11|232.41|230.11|1
1650864880000|2022-04-25 05:34:40|232.4|230.1|232.37|230.07|232.4|230.1|232.37|230.07|3
1650864900000|2022-04-25 05:35:00|232.36|230.06|232.37|230.07|232.37|230.07|232.36|230.06|2
1650864940000|2022-04-25 05:35:40|232.36|230.06|232.39|230.09|232.4|230.1|232.36|230.06|7
1650864950000|2022-04-25 05:35:50|232.38|230.08|232.39|230.09|232.39|230.09|232.3|230|3
1650864960000|2022-04-25 05:36:00|232.37|230.07|232.41|230.11|232.41|230.11|232.37|230.07|3
1650864970000|2022-04-25 05:36:10|232.39|230.09|232.37|230.07|232.39|230.09|232.37|230.07|5
1650864980000|2022-04-25 05:36:20|232.36|230.06|232.34|230.04|232.36|230.06|232.3|230|4
1650864990000|2022-04-25 05:36:30|232.33|230.03|232.33|230.03|232.33|230.03|232.33|230.03|1
1650865010000|2022-04-25 05:36:50|232.34|230.04|232.34|230.04|232.34|230.04|232.34|230.04|1
1650865020000|2022-04-25 05:37:00|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1650865030000|2022-04-25 05:37:10|232.34|230.04|232.33|230.03|232.35|230.05|232.33|230.03|4
1650865040000|2022-04-25 05:37:20|232.25|229.95|232.24|229.94|232.25|229.95|232.24|229.94|2
1650865060000|2022-04-25 05:37:40|232.32|230.02|232.3|230|232.32|230.02|232.3|230|3
1650865070000|2022-04-25 05:37:50|232.31|230.01|232.28|229.98|232.31|230.01|232.28|229.98|5
1650865080000|2022-04-25 05:38:00|232.29|229.99|232.33|230.03|232.38|230.08|232.28|229.98|7
1650865090000|2022-04-25 05:38:10|232.39|230.09|232.38|230.08|232.39|230.09|232.38|230.08|2
1650865100000|2022-04-25 05:38:20|232.4|230.1|232.33|230.03|232.4|230.1|232.33|230.03|6
1650865110000|2022-04-25 05:38:30|232.31|230.01|232.25|229.95|232.31|230.01|232.21|229.91|7
1650865120000|2022-04-25 05:38:40|232.26|229.96|232.01|229.71|232.26|229.96|232.01|229.71|10
1650865130000|2022-04-25 05:38:50|232|229.7|231.92|229.62|232|229.7|231.92|229.62|6
1650865140000|2022-04-25 05:39:00|231.91|229.61|231.91|229.61|231.93|229.63|231.91|229.61|4
1650865150000|2022-04-25 05:39:10|231.93|229.63|232|229.7|232|229.7|231.91|229.61|9
1650865160000|2022-04-25 05:39:20|231.93|229.63|231.92|229.62|231.94|229.64|231.91|229.61|6
1650865170000|2022-04-25 05:39:30|231.94|229.64|231.92|229.62|231.94|229.64|231.91|229.61|3
1650865180000|2022-04-25 05:39:40|231.91|229.61|231.88|229.58|231.91|229.61|231.84|229.54|6
1650865190000|2022-04-25 05:39:50|231.89|229.59|231.92|229.62|231.92|229.62|231.84|229.54|10
1650865200000|2022-04-25 05:40:00|231.91|229.61|231.92|229.62|231.92|229.62|231.9|229.6|8
1650865210000|2022-04-25 05:40:10|231.91|229.61|231.93|229.63|231.94|229.64|231.91|229.61|7
1650865220000|2022-04-25 05:40:20|231.95|229.65|232.01|229.71|232.02|229.72|231.92|229.62|9
1650865230000|2022-04-25 05:40:30|232.03|229.73|232.03|229.73|232.04|229.74|232.02|229.72|8
1650865240000|2022-04-25 05:40:40|232.02|229.72|232.02|229.72|232.02|229.72|232.01|229.71|3
1650865250000|2022-04-25 05:40:50|232.01|229.71|232|229.7|232.04|229.74|232|229.7|6
1650865260000|2022-04-25 05:41:00|232.01|229.71|232|229.7|232.01|229.71|232|229.7|4
1650865270000|2022-04-25 05:41:10|232.01|229.71|232|229.7|232.02|229.72|232|229.7|4
1650865290000|2022-04-25 05:41:30|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1650865300000|2022-04-25 05:41:40|232|229.7|232|229.7|232|229.7|232|229.7|1
1650865310000|2022-04-25 05:41:50|232.01|229.71|232|229.7|232.01|229.71|232|229.7|2
1650865320000|2022-04-25 05:42:00|231.99|229.69|231.65|229.35|232|229.7|231.65|229.35|20
1650865330000|2022-04-25 05:42:10|231.68|229.38|231.54|229.24|231.68|229.38|231.41|229.11|19
1650865340000|2022-04-25 05:42:20|231.55|229.25|231.62|229.32|231.62|229.32|231.54|229.24|11
1650865350000|2022-04-25 05:42:30|231.63|229.33|231.7|229.4|231.7|229.4|231.63|229.33|5
1650865360000|2022-04-25 05:42:40|231.66|229.36|231.7|229.4|231.7|229.4|231.66|229.36|6
1650865370000|2022-04-25 05:42:50|231.68|229.38|231.62|229.32|231.68|229.38|231.62|229.32|6
1650865380000|2022-04-25 05:43:00|231.63|229.33|231.6|229.3|231.63|229.33|231.59|229.29|3
1650865390000|2022-04-25 05:43:10|231.59|229.29|231.59|229.29|231.63|229.33|231.59|229.29|8
1650865400000|2022-04-25 05:43:20|231.57|229.27|231.56|229.26|231.57|229.27|231.56|229.26|4
1650865410000|2022-04-25 05:43:30|231.57|229.27|231.59|229.29|231.59|229.29|231.56|229.26|5
1650865420000|2022-04-25 05:43:40|231.58|229.28|231.48|229.18|231.59|229.29|231.48|229.18|11
1650865430000|2022-04-25 05:43:50|231.55|229.25|231.4|229.1|231.55|229.25|231.4|229.1|10
1650865440000|2022-04-25 05:44:00|231.41|229.11|231.5|229.2|231.5|229.2|231.41|229.11|13
1650865450000|2022-04-25 05:44:10|231.46|229.16|231.43|229.13|231.49|229.19|231.42|229.12|10
1650865460000|2022-04-25 05:44:20|231.42|229.12|231.43|229.13|231.43|229.13|231.42|229.12|2
1650865470000|2022-04-25 05:44:30|231.41|229.11|231.38|229.08|231.42|229.12|231.38|229.08|4
1650865480000|2022-04-25 05:44:40|231.4|229.1|231.38|229.08|231.4|229.1|231.38|229.08|2
1650865500000|2022-04-25 05:45:00|231.39|229.09|231.41|229.11|231.42|229.12|231.39|229.09|3
1650865510000|2022-04-25 05:45:10|231.43|229.13|231.4|229.1|231.43|229.13|231.4|229.1|3
1650865520000|2022-04-25 05:45:20|231.41|229.11|231.46|229.16|231.47|229.17|231.35|229.05|7
1650865530000|2022-04-25 05:45:30|231.45|229.15|231.45|229.15|231.47|229.17|231.41|229.11|9
1650865540000|2022-04-25 05:45:40|231.43|229.13|231.45|229.15|231.48|229.18|231.43|229.13|5
1650865550000|2022-04-25 05:45:50|231.43|229.13|231.43|229.13|231.43|229.13|231.43|229.13|1
1650865560000|2022-04-25 05:46:00|231.44|229.14|231.43|229.13|231.47|229.17|231.43|229.13|5
1650865570000|2022-04-25 05:46:10|231.42|229.12|231.43|229.13|231.43|229.13|231.42|229.12|4
1650865580000|2022-04-25 05:46:20|231.42|229.12|231.44|229.14|231.44|229.14|231.42|229.12|3
1650865590000|2022-04-25 05:46:30|231.43|229.13|231.42|229.12|231.43|229.13|231.42|229.12|2
1650865600000|2022-04-25 05:46:40|231.43|229.13|231.4|229.1|231.43|229.13|231.4|229.1|3
1650865610000|2022-04-25 05:46:50|231.42|229.12|231.4|229.1|231.44|229.14|231.4|229.1|8
1650865620000|2022-04-25 05:47:00|231.44|229.14|231.41|229.11|231.44|229.14|231.41|229.11|6
1650865630000|2022-04-25 05:47:10|231.42|229.12|231.41|229.11|231.42|229.12|231.4|229.1|4
1650865640000|2022-04-25 05:47:20|231.4|229.1|231.39|229.09|231.41|229.11|231.39|229.09|3
1650865650000|2022-04-25 05:47:30|231.41|229.11|231.39|229.09|231.41|229.11|231.39|229.09|4
1650865660000|2022-04-25 05:47:40|231.41|229.11|231.41|229.11|231.41|229.11|231.41|229.11|1
1650865670000|2022-04-25 05:47:50|231.39|229.09|231.43|229.13|231.43|229.13|231.39|229.09|8
1650865680000|2022-04-25 05:48:00|231.46|229.16|231.43|229.13|231.47|229.17|231.42|229.12|9
1650865690000|2022-04-25 05:48:10|231.45|229.15|231.47|229.17|231.54|229.24|231.41|229.11|9
1650865700000|2022-04-25 05:48:20|231.46|229.16|231.46|229.16|231.46|229.16|231.45|229.15|3
1650865710000|2022-04-25 05:48:30|231.49|229.19|231.45|229.15|231.51|229.21|231.45|229.15|15
1650865720000|2022-04-25 05:48:40|231.46|229.16|231.46|229.16|231.53|229.23|231.46|229.16|12
1650865730000|2022-04-25 05:48:50|231.47|229.17|231.46|229.16|231.47|229.17|231.46|229.16|2
1650865740000|2022-04-25 05:49:00|231.47|229.17|231.47|229.17|231.5|229.2|231.46|229.16|5
1650865750000|2022-04-25 05:49:10|231.46|229.16|231.46|229.16|231.46|229.16|231.45|229.15|3
1650865760000|2022-04-25 05:49:20|231.49|229.19|231.45|229.15|231.5|229.2|231.45|229.15|8
1650865770000|2022-04-25 05:49:30|231.44|229.14|231.46|229.16|231.46|229.16|231.44|229.14|3
1650865780000|2022-04-25 05:49:40|231.45|229.15|231.44|229.14|231.45|229.15|231.44|229.14|4
1650865800000|2022-04-25 05:50:00|231.47|229.17|231.41|229.11|231.48|229.18|231.41|229.11|10
1650865810000|2022-04-25 05:50:10|231.44|229.14|231.42|229.12|231.44|229.14|231.4|229.1|8
1650865820000|2022-04-25 05:50:20|231.34|229.04|231.34|229.04|231.34|229.04|231.34|229.04|1
1650865830000|2022-04-25 05:50:30|231.33|229.03|231.14|228.84|231.33|229.03|231.12|228.82|13
1650865840000|2022-04-25 05:50:40|231.07|228.77|230.93|228.63|231.07|228.77|230.93|228.63|13
1650865850000|2022-04-25 05:50:50|230.89|228.59|230.63|228.33|230.9|228.6|230.62|228.32|18
1650865860000|2022-04-25 05:51:00|230.6|228.3|230.18|227.88|230.6|228.3|230.15|227.85|20
1650865870000|2022-04-25 05:51:10|230.17|227.87|230.45|228.15|230.56|228.26|230.16|227.86|24
1650865880000|2022-04-25 05:51:20|230.44|228.14|230.43|228.13|230.45|228.15|230.37|228.07|16
1650865890000|2022-04-25 05:51:30|230.45|228.15|230.64|228.34|230.66|228.36|230.45|228.15|14
1650865900000|2022-04-25 05:51:40|230.62|228.32|230.4|228.1|230.63|228.33|230.4|228.1|20
1650865910000|2022-04-25 05:51:50|230.42|228.12|230.43|228.13|230.44|228.14|230.41|228.11|9
1650865920000|2022-04-25 05:52:00|230.41|228.11|230.43|228.13|230.43|228.13|230.38|228.08|10
1650865930000|2022-04-25 05:52:10|230.42|228.12|230.53|228.23|230.54|228.24|230.42|228.12|11
1650865940000|2022-04-25 05:52:20|230.54|228.24|230.64|228.34|230.64|228.34|230.49|228.19|11
1650865950000|2022-04-25 05:52:30|230.65|228.35|230.69|228.39|230.75|228.45|230.64|228.34|14
1650865960000|2022-04-25 05:52:40|230.68|228.38|230.6|228.3|230.68|228.38|230.6|228.3|8
1650865970000|2022-04-25 05:52:50|230.59|228.29|230.64|228.34|230.64|228.34|230.58|228.28|7
1650865980000|2022-04-25 05:53:00|230.63|228.33|230.64|228.34|230.65|228.35|230.59|228.29|15
1650865990000|2022-04-25 05:53:10|230.61|228.31|230.59|228.29|230.65|228.35|230.59|228.29|5
1650866000000|2022-04-25 05:53:20|230.6|228.3|230.59|228.29|230.6|228.3|230.57|228.27|4
1650866010000|2022-04-25 05:53:30|230.6|228.3|230.57|228.27|230.62|228.32|230.56|228.26|8
1650866020000|2022-04-25 05:53:40|230.56|228.26|230.57|228.27|230.6|228.3|230.56|228.26|14
1650866030000|2022-04-25 05:53:50|230.56|228.26|230.55|228.25|230.57|228.27|230.55|228.25|6
1650866040000|2022-04-25 05:54:00|230.57|228.27|230.55|228.25|230.58|228.28|230.55|228.25|8
1650866050000|2022-04-25 05:54:10|230.56|228.26|230.56|228.26|230.57|228.27|230.56|228.26|7
1650866070000|2022-04-25 05:54:30|230.55|228.25|230.55|228.25|230.55|228.25|230.55|228.25|1
1650866080000|2022-04-25 05:54:40|230.56|228.26|230.55|228.25|230.61|228.31|230.54|228.24|7
1650866090000|2022-04-25 05:54:50|230.54|228.24|230.53|228.23|230.56|228.26|230.53|228.23|5
1650866100000|2022-04-25 05:55:00|230.54|228.24|230.5|228.2|230.54|228.24|230.48|228.18|12
1650866110000|2022-04-25 05:55:10|230.49|228.19|230.54|228.24|230.54|228.24|230.49|228.19|7
1650866120000|2022-04-25 05:55:20|230.53|228.23|230.66|228.36|230.66|228.36|230.53|228.23|10
1650866130000|2022-04-25 05:55:30|230.67|228.37|230.67|228.37|230.67|228.37|230.67|228.37|1
1650866150000|2022-04-25 05:55:50|230.66|228.36|230.66|228.36|230.67|228.37|230.66|228.36|3
1650866160000|2022-04-25 05:56:00|230.71|228.41|230.66|228.36|230.71|228.41|230.66|228.36|3
1650866170000|2022-04-25 05:56:10|230.67|228.37|230.67|228.37|230.67|228.37|230.66|228.36|3
1650866180000|2022-04-25 05:56:20|230.7|228.4|230.63|228.33|230.78|228.48|230.63|228.33|16
1650866190000|2022-04-25 05:56:30|230.66|228.36|230.66|228.36|230.66|228.36|230.65|228.35|3
1650866200000|2022-04-25 05:56:40|230.68|228.38|230.67|228.37|230.69|228.39|230.66|228.36|6
1650866210000|2022-04-25 05:56:50|230.66|228.36|230.73|228.43|230.74|228.44|230.66|228.36|5
1650866220000|2022-04-25 05:57:00|230.74|228.44|230.65|228.35|230.74|228.44|230.65|228.35|9
1650866230000|2022-04-25 05:57:10|230.64|228.34|230.59|228.29|230.64|228.34|230.59|228.29|8
1650866240000|2022-04-25 05:57:20|230.6|228.3|230.62|228.32|230.67|228.37|230.6|228.3|9
1650866260000|2022-04-25 05:57:40|230.63|228.33|230.61|228.31|230.63|228.33|230.6|228.3|5
1650866270000|2022-04-25 05:57:50|230.62|228.32|230.59|228.29|230.63|228.33|230.59|228.29|5
1650866280000|2022-04-25 05:58:00|230.6|228.3|230.61|228.31|230.63|228.33|230.55|228.25|6
1650866290000|2022-04-25 05:58:10|230.63|228.33|230.66|228.36|230.69|228.39|230.63|228.33|5
1650866300000|2022-04-25 05:58:20|230.7|228.4|230.67|228.37|230.7|228.4|230.67|228.37|2
1650866310000|2022-04-25 05:58:30|230.66|228.36|230.61|228.31|230.67|228.37|230.59|228.29|8
1650866320000|2022-04-25 05:58:40|230.6|228.3|230.62|228.32|230.62|228.32|230.57|228.27|7
1650866330000|2022-04-25 05:58:50|230.61|228.31|230.61|228.31|230.64|228.34|230.61|228.31|6
1650866340000|2022-04-25 05:59:00|230.6|228.3|230.57|228.27|230.62|228.32|230.57|228.27|5
1650866350000|2022-04-25 05:59:10|230.56|228.26|230.32|228.02|230.56|228.26|230.32|228.02|6
1650866360000|2022-04-25 05:59:20|230.31|228.01|230.29|227.99|230.32|228.02|230.27|227.97|8
1650866370000|2022-04-25 05:59:30|230.31|228.01|230.28|227.98|230.31|228.01|230.28|227.98|3
1650866380000|2022-04-25 05:59:40|230.27|227.97|230.25|227.95|230.28|227.98|230.23|227.93|13
1650866390000|2022-04-25 05:59:50|230.24|227.94|230.24|227.94|230.31|228.01|230.23|227.93|11
1650866400000|2022-04-25 06:00:00|230.26|227.96|230.32|228.02|230.32|228.02|230.26|227.96|8
1650866410000|2022-04-25 06:00:10|230.38|228.08|230.36|228.06|230.46|228.16|230.34|228.04|17
1650866420000|2022-04-25 06:00:20|230.37|228.07|230.4|228.1|230.4|228.1|230.35|228.05|6
1650866430000|2022-04-25 06:00:30|230.41|228.11|230.39|228.09|230.41|228.11|230.39|228.09|3
1650866440000|2022-04-25 06:00:40|230.38|228.08|230.38|228.08|230.38|228.08|230.37|228.07|3
1650866450000|2022-04-25 06:00:50|230.37|228.07|230.43|228.13|230.43|228.13|230.37|228.07|4
1650866460000|2022-04-25 06:01:00|230.42|228.12|230.39|228.09|230.43|228.13|230.39|228.09|8
1650866470000|2022-04-25 06:01:10|230.4|228.1|230.44|228.14|230.45|228.15|230.4|228.1|6
1650866480000|2022-04-25 06:01:20|230.45|228.15|230.47|228.17|230.47|228.17|230.44|228.14|3
1650866490000|2022-04-25 06:01:30|230.46|228.16|230.46|228.16|230.46|228.16|230.46|228.16|1
1650866500000|2022-04-25 06:01:40|230.47|228.17|230.45|228.15|230.47|228.17|230.45|228.15|5
1650866510000|2022-04-25 06:01:50|230.44|228.14|230.46|228.16|230.47|228.17|230.43|228.13|8
1650866520000|2022-04-25 06:02:00|230.45|228.15|230.39|228.09|230.45|228.15|230.39|228.09|6
1650866530000|2022-04-25 06:02:10|230.37|228.07|230.39|228.09|230.42|228.12|230.37|228.07|8
1650866540000|2022-04-25 06:02:20|230.41|228.11|230.43|228.13|230.44|228.14|230.39|228.09|13
1650866550000|2022-04-25 06:02:30|230.44|228.14|230.48|228.18|230.48|228.18|230.44|228.14|7
1650866560000|2022-04-25 06:02:40|230.47|228.17|230.45|228.15|230.47|228.17|230.42|228.12|4
1650866570000|2022-04-25 06:02:50|230.44|228.14|230.44|228.14|230.45|228.15|230.44|228.14|3
1650866580000|2022-04-25 06:03:00|230.46|228.16|230.41|228.11|230.46|228.16|230.41|228.11|5
1650866590000|2022-04-25 06:03:10|230.4|228.1|230.37|228.07|230.4|228.1|230.34|228.04|11
1650866600000|2022-04-25 06:03:20|230.38|228.08|230.03|227.73|230.4|228.1|230.03|227.73|13
1650866610000|2022-04-25 06:03:30|230.02|227.72|230.02|227.72|230.02|227.72|230.02|227.72|1
1650866620000|2022-04-25 06:03:40|229.99|227.69|229.95|227.65|229.99|227.69|229.94|227.64|6
1650866630000|2022-04-25 06:03:50|229.96|227.66|229.96|227.66|229.96|227.66|229.95|227.65|3
1650866640000|2022-04-25 06:04:00|229.97|227.67|229.96|227.66|229.98|227.68|229.96|227.66|7
1650866650000|2022-04-25 06:04:10|229.95|227.65|229.93|227.63|229.96|227.66|229.93|227.63|3
1650866660000|2022-04-25 06:04:20|229.94|227.64|229.89|227.59|229.94|227.64|229.88|227.58|5
1650866670000|2022-04-25 06:04:30|229.9|227.6|229.93|227.63|229.95|227.65|229.89|227.59|11
1650866680000|2022-04-25 06:04:40|229.92|227.62|229.92|227.62|229.94|227.64|229.91|227.61|4
1650866690000|2022-04-25 06:04:50|229.93|227.63|229.93|227.63|229.94|227.64|229.93|227.63|3
1650866700000|2022-04-25 06:05:00|229.91|227.61|229.91|227.61|229.91|227.61|229.86|227.56|8
1650866710000|2022-04-25 06:05:10|229.9|227.6|229.92|227.62|229.93|227.63|229.9|227.6|3
1650866720000|2022-04-25 06:05:20|229.91|227.61|229.84|227.54|229.92|227.62|229.82|227.52|13
1650866730000|2022-04-25 06:05:30|229.82|227.52|229.7|227.4|229.83|227.53|229.7|227.4|14
1650866740000|2022-04-25 06:05:40|229.69|227.39|229.59|227.29|229.72|227.42|229.58|227.28|8
1650866750000|2022-04-25 06:05:50|229.57|227.27|229.55|227.25|229.57|227.27|229.32|227.02|26
1650866760000|2022-04-25 06:06:00|229.56|227.26|229.66|227.36|229.72|227.42|229.47|227.17|19
1650866770000|2022-04-25 06:06:10|229.65|227.35|229.52|227.22|229.65|227.35|229.52|227.22|12
1650866780000|2022-04-25 06:06:20|229.51|227.21|229.29|226.99|229.52|227.22|229.29|226.99|17
1650866790000|2022-04-25 06:06:30|229.28|226.98|229.38|227.08|229.38|227.08|229.24|226.94|21
1650866800000|2022-04-25 06:06:40|229.39|227.09|229.28|226.98|229.39|227.09|229.18|226.88|17
1650866810000|2022-04-25 06:06:50|229.27|226.97|229.37|227.07|229.37|227.07|229.24|226.94|13
1650866820000|2022-04-25 06:07:00|229.4|227.1|229.49|227.19|229.55|227.25|229.39|227.09|14
1650866830000|2022-04-25 06:07:10|229.48|227.18|229.56|227.26|229.56|227.26|229.47|227.17|7
1650866840000|2022-04-25 06:07:20|229.55|227.25|229.55|227.25|229.57|227.27|229.55|227.25|4
1650866850000|2022-04-25 06:07:30|229.57|227.27|229.63|227.33|229.67|227.37|229.57|227.27|13
1650866860000|2022-04-25 06:07:40|229.64|227.34|229.67|227.37|229.68|227.38|229.64|227.34|9
1650866870000|2022-04-25 06:07:50|229.64|227.34|229.65|227.35|229.67|227.37|229.64|227.34|8
1650866880000|2022-04-25 06:08:00|229.63|227.33|229.64|227.34|229.64|227.34|229.59|227.29|10
1650866890000|2022-04-25 06:08:10|229.63|227.33|229.63|227.33|229.64|227.34|229.61|227.31|6
1650866900000|2022-04-25 06:08:20|229.62|227.32|229.61|227.31|229.63|227.33|229.61|227.31|8
1650866910000|2022-04-25 06:08:30|229.62|227.32|229.62|227.32|229.64|227.34|229.62|227.32|5
1650866920000|2022-04-25 06:08:40|229.61|227.31|229.58|227.28|229.61|227.31|229.57|227.27|5
1650866930000|2022-04-25 06:08:50|229.57|227.27|229.52|227.22|229.59|227.29|229.52|227.22|11
1650866940000|2022-04-25 06:09:00|229.51|227.21|229.57|227.27|229.6|227.3|229.5|227.2|15
1650866950000|2022-04-25 06:09:10|229.61|227.31|229.63|227.33|229.64|227.34|229.6|227.3|6
1650866960000|2022-04-25 06:09:20|229.64|227.34|229.64|227.34|229.64|227.34|229.63|227.33|3
1650866970000|2022-04-25 06:09:30|229.66|227.36|229.77|227.47|229.85|227.55|229.66|227.36|14
1650866980000|2022-04-25 06:09:40|229.84|227.54|229.83|227.53|229.87|227.57|229.83|227.53|5
1650866990000|2022-04-25 06:09:50|229.84|227.54|229.81|227.51|229.85|227.55|229.81|227.51|6
1650867000000|2022-04-25 06:10:00|229.8|227.5|229.83|227.53|229.84|227.54|229.77|227.47|6
1650867010000|2022-04-25 06:10:10|229.82|227.52|229.82|227.52|229.86|227.56|229.82|227.52|7
1650867020000|2022-04-25 06:10:20|229.83|227.53|229.83|227.53|229.84|227.54|229.83|227.53|3
1650867030000|2022-04-25 06:10:30|229.82|227.52|229.77|227.47|229.82|227.52|229.77|227.47|4
1650867040000|2022-04-25 06:10:40|229.75|227.45|229.71|227.41|229.75|227.45|229.71|227.41|5
1650867050000|2022-04-25 06:10:50|229.7|227.4|229.66|227.36|229.7|227.4|229.64|227.34|6
1650867060000|2022-04-25 06:11:00|229.67|227.37|229.66|227.36|229.73|227.43|229.64|227.34|5
1650867070000|2022-04-25 06:11:10|229.67|227.37|229.59|227.29|229.7|227.4|229.59|227.29|8
1650867080000|2022-04-25 06:11:20|229.56|227.26|229.56|227.26|229.61|227.31|229.56|227.26|3
1650867090000|2022-04-25 06:11:30|229.55|227.25|229.49|227.19|229.55|227.25|229.47|227.17|7
1650867100000|2022-04-25 06:11:40|229.5|227.2|229.43|227.13|229.5|227.2|229.41|227.11|18
1650867110000|2022-04-25 06:11:50|229.41|227.11|229.38|227.08|229.41|227.11|229.38|227.08|2
1650867120000|2022-04-25 06:12:00|229.39|227.09|229.39|227.09|229.56|227.26|229.39|227.09|25
1650867130000|2022-04-25 06:12:10|229.4|227.1|229.36|227.06|229.41|227.11|229.36|227.06|6
1650867140000|2022-04-25 06:12:20|229.37|227.07|228.88|226.58|229.39|227.09|228.72|226.42|23
1650867150000|2022-04-25 06:12:30|228.93|226.63|228.94|226.64|229.03|226.73|228.79|226.49|23
1650867160000|2022-04-25 06:12:40|228.91|226.61|228.92|226.62|229|226.7|228.84|226.54|18
1650867170000|2022-04-25 06:12:50|228.98|226.68|229.07|226.77|229.22|226.92|228.9|226.6|23
1650867180000|2022-04-25 06:13:00|229.06|226.76|229.19|226.89|229.24|226.94|229.06|226.76|19
1650867190000|2022-04-25 06:13:10|229.18|226.88|228.95|226.65|229.2|226.9|228.95|226.65|11
1650867200000|2022-04-25 06:13:20|228.98|226.68|228.93|226.63|228.98|226.68|228.93|226.63|12
1650867210000|2022-04-25 06:13:30|228.96|226.66|229.19|226.89|229.19|226.89|228.92|226.62|19
1650867220000|2022-04-25 06:13:40|229.2|226.9|229.41|227.11|229.41|227.11|229.2|226.9|19
1650867230000|2022-04-25 06:13:50|229.43|227.13|229.65|227.35|229.65|227.35|229.43|227.13|20
1650867240000|2022-04-25 06:14:00|229.66|227.36|229.63|227.33|229.67|227.37|229.59|227.29|14
1650867250000|2022-04-25 06:14:10|229.62|227.32|229.65|227.35|229.69|227.39|229.62|227.32|12
1650867260000|2022-04-25 06:14:20|229.66|227.36|229.7|227.4|229.73|227.43|229.66|227.36|10
1650867270000|2022-04-25 06:14:30|229.71|227.41|229.53|227.23|229.71|227.41|229.53|227.23|8
1650867280000|2022-04-25 06:14:40|229.52|227.22|229.45|227.15|229.54|227.24|229.44|227.14|9
1650867290000|2022-04-25 06:14:50|229.44|227.14|229.4|227.1|229.44|227.14|229.4|227.1|5
1650867300000|2022-04-25 06:15:00|229.41|227.11|229.57|227.27|229.57|227.27|229.41|227.11|13
1650867310000|2022-04-25 06:15:10|229.64|227.34|229.68|227.38|229.72|227.42|229.64|227.34|10
1650867320000|2022-04-25 06:15:20|229.69|227.39|229.65|227.35|229.69|227.39|229.55|227.25|12
1650867330000|2022-04-25 06:15:30|229.66|227.36|229.63|227.33|229.69|227.39|229.63|227.33|6
1650867340000|2022-04-25 06:15:40|229.62|227.32|229.61|227.31|229.62|227.32|229.61|227.31|4
1650867350000|2022-04-25 06:15:50|229.6|227.3|229.35|227.05|229.6|227.3|229.25|226.95|20
1650867360000|2022-04-25 06:16:00|229.34|227.04|229.45|227.15|229.46|227.16|229.34|227.04|13
1650867370000|2022-04-25 06:16:10|229.46|227.16|229.46|227.16|229.46|227.16|229.44|227.14|9
1650867380000|2022-04-25 06:16:20|229.45|227.15|229.44|227.14|229.46|227.16|229.43|227.13|6
1650867390000|2022-04-25 06:16:30|229.45|227.15|229.44|227.14|229.49|227.19|229.44|227.14|8
1650867400000|2022-04-25 06:16:40|229.45|227.15|229.44|227.14|229.48|227.18|229.44|227.14|9
1650867410000|2022-04-25 06:16:50|229.43|227.13|229.55|227.25|229.55|227.25|229.43|227.13|13
1650867420000|2022-04-25 06:17:00|229.61|227.31|229.64|227.34|229.64|227.34|229.61|227.31|6
1650867430000|2022-04-25 06:17:10|229.62|227.32|229.62|227.32|229.62|227.32|229.62|227.32|1
1650867440000|2022-04-25 06:17:20|229.63|227.33|229.63|227.33|229.64|227.34|229.62|227.32|6
1650867450000|2022-04-25 06:17:30|229.65|227.35|229.58|227.28|229.65|227.35|229.56|227.26|13
1650867460000|2022-04-25 06:17:40|229.57|227.27|229.52|227.22|229.58|227.28|229.52|227.22|10
1650867470000|2022-04-25 06:17:50|229.53|227.23|229.58|227.28|229.59|227.29|229.53|227.23|6
1650867480000|2022-04-25 06:18:00|229.6|227.3|229.49|227.19|229.6|227.3|229.49|227.19|12
1650867490000|2022-04-25 06:18:10|229.5|227.2|229.48|227.18|229.5|227.2|229.48|227.18|6
1650867500000|2022-04-25 06:18:20|229.51|227.21|229.48|227.18|229.51|227.21|229.48|227.18|2
1650867510000|2022-04-25 06:18:30|229.5|227.2|229.49|227.19|229.53|227.23|229.49|227.19|5
1650867530000|2022-04-25 06:18:50|229.48|227.18|229.48|227.18|229.48|227.18|229.48|227.18|1
1650867540000|2022-04-25 06:19:00|229.51|227.21|229.6|227.3|229.6|227.3|229.47|227.17|11
1650867550000|2022-04-25 06:19:10|229.58|227.28|229.52|227.22|229.59|227.29|229.52|227.22|5
1650867560000|2022-04-25 06:19:20|229.51|227.21|229.54|227.24|229.54|227.24|229.44|227.14|8
1650867570000|2022-04-25 06:19:30|229.53|227.23|229.36|227.06|229.53|227.23|229.36|227.06|18
1650867580000|2022-04-25 06:19:40|229.38|227.08|229.17|226.87|229.43|227.13|229.14|226.84|17
1650867590000|2022-04-25 06:19:50|229.2|226.9|229.21|226.91|229.22|226.92|229.13|226.83|12
1650867600000|2022-04-25 06:20:00|229.22|226.92|229.37|227.07|229.37|227.07|229.22|226.92|14
1650867610000|2022-04-25 06:20:10|229.33|227.03|229.34|227.04|229.38|227.08|229.32|227.02|9
1650867620000|2022-04-25 06:20:20|229.36|227.06|229.4|227.1|229.44|227.14|229.36|227.06|8
1650867630000|2022-04-25 06:20:30|229.41|227.11|229.44|227.14|229.44|227.14|229.39|227.09|5
1650867640000|2022-04-25 06:20:40|229.47|227.17|229.44|227.14|229.47|227.17|229.42|227.12|6
1650867650000|2022-04-25 06:20:50|229.43|227.13|229.49|227.19|229.5|227.2|229.37|227.07|11
1650867660000|2022-04-25 06:21:00|229.52|227.22|229.56|227.26|229.57|227.27|229.47|227.17|14
1650867670000|2022-04-25 06:21:10|229.57|227.27|229.58|227.28|229.62|227.32|229.56|227.26|11
1650867680000|2022-04-25 06:21:20|229.57|227.27|229.68|227.38|229.68|227.38|229.57|227.27|5
1650867690000|2022-04-25 06:21:30|229.63|227.33|229.72|227.42|229.72|227.42|229.63|227.33|5
1650867700000|2022-04-25 06:21:40|229.73|227.43|229.74|227.44|229.75|227.45|229.73|227.43|4
1650867710000|2022-04-25 06:21:50|229.73|227.43|229.73|227.43|229.75|227.45|229.72|227.42|8
1650867720000|2022-04-25 06:22:00|229.72|227.42|229.82|227.52|229.82|227.52|229.71|227.41|9
1650867730000|2022-04-25 06:22:10|229.83|227.53|229.83|227.53|229.83|227.53|229.82|227.52|3
1650867740000|2022-04-25 06:22:20|229.81|227.51|229.85|227.55|229.85|227.55|229.81|227.51|3
1650867750000|2022-04-25 06:22:30|229.84|227.54|229.83|227.53|229.89|227.59|229.82|227.52|11
1650867760000|2022-04-25 06:22:40|229.87|227.57|229.81|227.51|229.87|227.57|229.8|227.5|10
1650867770000|2022-04-25 06:22:50|229.82|227.52|229.85|227.55|229.85|227.55|229.82|227.52|5
1650867780000|2022-04-25 06:23:00|229.86|227.56|229.85|227.55|229.89|227.59|229.83|227.53|7
1650867790000|2022-04-25 06:23:10|229.84|227.54|229.84|227.54|229.85|227.55|229.84|227.54|3
1650867800000|2022-04-25 06:23:20|229.85|227.55|229.9|227.6|229.92|227.62|229.84|227.54|4
1650867810000|2022-04-25 06:23:30|229.87|227.57|229.9|227.6|229.9|227.6|229.87|227.57|7
1650867820000|2022-04-25 06:23:40|229.89|227.59|229.88|227.58|229.9|227.6|229.88|227.58|3
1650867830000|2022-04-25 06:23:50|229.89|227.59|229.88|227.58|229.89|227.59|229.87|227.57|5
1650867840000|2022-04-25 06:24:00|229.87|227.57|229.86|227.56|229.91|227.61|229.86|227.56|6
1650867850000|2022-04-25 06:24:10|229.87|227.57|229.92|227.62|229.94|227.64|229.87|227.57|10
1650867860000|2022-04-25 06:24:20|229.97|227.67|229.94|227.64|229.97|227.67|229.94|227.64|5
1650867870000|2022-04-25 06:24:30|229.97|227.67|230.12|227.82|230.13|227.83|229.97|227.67|10
1650867880000|2022-04-25 06:24:40|230.18|227.88|230.29|227.99|230.32|228.02|230.18|227.88|10
1650867890000|2022-04-25 06:24:50|230.3|228|230.37|228.07|230.48|228.18|230.27|227.97|17
1650867900000|2022-04-25 06:25:00|230.46|228.16|230.46|228.16|230.47|228.17|230.4|228.1|6
1650867910000|2022-04-25 06:25:10|230.5|228.2|230.65|228.35|230.66|228.36|230.5|228.2|12
1650867920000|2022-04-25 06:25:20|230.68|228.38|230.66|228.36|230.71|228.41|230.61|228.31|14
1650867930000|2022-04-25 06:25:30|230.67|228.37|230.82|228.52|230.82|228.52|230.65|228.35|12
1650867940000|2022-04-25 06:25:40|230.83|228.53|230.64|228.34|230.85|228.55|230.63|228.33|11
1650867950000|2022-04-25 06:25:50|230.66|228.36|230.59|228.29|230.66|228.36|230.47|228.17|18
1650867960000|2022-04-25 06:26:00|230.57|228.27|230.59|228.29|230.59|228.29|230.53|228.23|3
1650867970000|2022-04-25 06:26:10|230.6|228.3|230.44|228.14|230.61|228.31|230.44|228.14|12
1650867980000|2022-04-25 06:26:20|230.43|228.13|230.44|228.14|230.46|228.16|230.43|228.13|8
1650867990000|2022-04-25 06:26:30|230.43|228.13|230.36|228.06|230.46|228.16|230.35|228.05|8
1650868000000|2022-04-25 06:26:40|230.34|228.04|230.34|228.04|230.36|228.06|230.33|228.03|5
1650868010000|2022-04-25 06:26:50|230.33|228.03|230.33|228.03|230.33|228.03|230.33|228.03|1
1650868020000|2022-04-25 06:27:00|230.35|228.05|230.36|228.06|230.36|228.06|230.35|228.05|2
1650868030000|2022-04-25 06:27:10|230.37|228.07|230.43|228.13|230.44|228.14|230.37|228.07|7
1650868040000|2022-04-25 06:27:20|230.46|228.16|230.51|228.21|230.55|228.25|230.46|228.16|15
1650868050000|2022-04-25 06:27:30|230.52|228.22|230.48|228.18|230.52|228.22|230.47|228.17|13
1650868060000|2022-04-25 06:27:40|230.45|228.15|230.39|228.09|230.45|228.15|230.39|228.09|5
1650868070000|2022-04-25 06:27:50|230.37|228.07|230.37|228.07|230.37|228.07|230.37|228.07|1
1650868080000|2022-04-25 06:28:00|230.36|228.06|230.26|227.96|230.41|228.11|230.26|227.96|16
1650868090000|2022-04-25 06:28:10|230.28|227.98|230.31|228.01|230.32|228.02|230.23|227.93|8
1650868110000|2022-04-25 06:28:30|230.34|228.04|230.4|228.1|230.41|228.11|230.34|228.04|10
1650868120000|2022-04-25 06:28:40|230.39|228.09|230.4|228.1|230.43|228.13|230.39|228.09|7
1650868130000|2022-04-25 06:28:50|230.39|228.09|230.35|228.05|230.4|228.1|230.29|227.99|9
1650868140000|2022-04-25 06:29:00|230.34|228.04|230.25|227.95|230.34|228.04|230.25|227.95|5
1650868150000|2022-04-25 06:29:10|230.23|227.93|230.27|227.97|230.29|227.99|230.23|227.93|9
1650868160000|2022-04-25 06:29:20|230.28|227.98|230.27|227.97|230.29|227.99|230.27|227.97|4
1650868180000|2022-04-25 06:29:40|230.32|228.02|230.28|227.98|230.32|228.02|230.26|227.96|4
1650868190000|2022-04-25 06:29:50|230.27|227.97|230.22|227.92|230.27|227.97|230.2|227.9|13
1650868200000|2022-04-25 06:30:00|230.25|227.95|230.31|228.01|230.31|228.01|230.22|227.92|10
1650868210000|2022-04-25 06:30:10|230.32|228.02|230.42|228.12|230.42|228.12|230.32|228.02|11
1650868220000|2022-04-25 06:30:20|230.43|228.13|230.53|228.23|230.63|228.33|230.37|228.07|9
1650868230000|2022-04-25 06:30:30|230.49|228.19|230.32|228.02|230.49|228.19|230.32|228.02|17
1650868240000|2022-04-25 06:30:40|230.31|228.01|230.32|228.02|230.42|228.12|230.3|228|13
1650868250000|2022-04-25 06:30:50|230.31|228.01|230.32|228.02|230.32|228.02|230.31|228.01|2
1650868260000|2022-04-25 06:31:00|230.29|227.99|230.3|228|230.37|228.07|230.29|227.99|6
1650868270000|2022-04-25 06:31:10|230.31|228.01|230.33|228.03|230.33|228.03|230.29|227.99|7
1650868280000|2022-04-25 06:31:20|230.34|228.04|230.5|228.2|230.52|228.22|230.34|228.04|13
1650868300000|2022-04-25 06:31:40|230.52|228.22|230.41|228.11|230.52|228.22|230.41|228.11|6
1650868310000|2022-04-25 06:31:50|230.4|228.1|230.45|228.15|230.45|228.15|230.35|228.05|9
1650868320000|2022-04-25 06:32:00|230.43|228.13|230.45|228.15|230.45|228.15|230.41|228.11|6
1650868330000|2022-04-25 06:32:10|230.5|228.2|230.48|228.18|230.5|228.2|230.48|228.18|4
1650868340000|2022-04-25 06:32:20|230.47|228.17|230.45|228.15|230.47|228.17|230.43|228.13|6
1650868350000|2022-04-25 06:32:30|230.46|228.16|230.42|228.12|230.49|228.19|230.42|228.12|10
1650868360000|2022-04-25 06:32:40|230.43|228.13|230.44|228.14|230.45|228.15|230.41|228.11|8
1650868370000|2022-04-25 06:32:50|230.43|228.13|230.44|228.14|230.44|228.14|230.43|228.13|2
1650868380000|2022-04-25 06:33:00|230.48|228.18|230.4|228.1|230.48|228.18|230.38|228.08|6
1650868390000|2022-04-25 06:33:10|230.39|228.09|230.4|228.1|230.4|228.1|230.38|228.08|3
1650868400000|2022-04-25 06:33:20|230.41|228.11|230.43|228.13|230.46|228.16|230.41|228.11|10
1650868410000|2022-04-25 06:33:30|230.42|228.12|230.45|228.15|230.48|228.18|230.38|228.08|13
1650868420000|2022-04-25 06:33:40|230.48|228.18|230.45|228.15|230.48|228.18|230.45|228.15|3
1650868430000|2022-04-25 06:33:50|230.46|228.16|230.42|228.12|230.46|228.16|230.42|228.12|8
1650868440000|2022-04-25 06:34:00|230.41|228.11|230.39|228.09|230.43|228.13|230.32|228.02|8
1650868450000|2022-04-25 06:34:10|230.42|228.12|230.39|228.09|230.42|228.12|230.38|228.08|5
1650868460000|2022-04-25 06:34:20|230.38|228.08|230.4|228.1|230.44|228.14|230.38|228.08|7
1650868470000|2022-04-25 06:34:30|230.39|228.09|230.45|228.15|230.45|228.15|230.39|228.09|5
1650868480000|2022-04-25 06:34:40|230.46|228.16|230.47|228.17|230.51|228.21|230.46|228.16|4
1650868490000|2022-04-25 06:34:50|230.5|228.2|230.43|228.13|230.54|228.24|230.43|228.13|6
1650868500000|2022-04-25 06:35:00|230.41|228.11|230.46|228.16|230.47|228.17|230.41|228.11|6
1650868510000|2022-04-25 06:35:10|230.53|228.23|230.51|228.21|230.53|228.23|230.51|228.21|2
1650868520000|2022-04-25 06:35:20|230.5|228.2|230.5|228.2|230.5|228.2|230.5|228.2|1
1650868530000|2022-04-25 06:35:30|230.49|228.19|230.44|228.14|230.49|228.19|230.41|228.11|11
1650868540000|2022-04-25 06:35:40|230.43|228.13|230.45|228.15|230.46|228.16|230.42|228.12|7
1650868550000|2022-04-25 06:35:50|230.47|228.17|230.43|228.13|230.47|228.17|230.43|228.13|2
1650868560000|2022-04-25 06:36:00|230.42|228.12|230.43|228.13|230.43|228.13|230.37|228.07|8
1650868570000|2022-04-25 06:36:10|230.42|228.12|230.2|227.9|230.42|228.12|230.2|227.9|15
1650868580000|2022-04-25 06:36:20|230.21|227.91|230.29|227.99|230.3|228|230.21|227.91|5
1650868590000|2022-04-25 06:36:30|230.3|228|230.2|227.9|230.3|228|230.2|227.9|4
1650868600000|2022-04-25 06:36:40|230.25|227.95|230.23|227.93|230.25|227.95|230.17|227.87|11
1650868610000|2022-04-25 06:36:50|230.2|227.9|230.14|227.84|230.2|227.9|230.02|227.72|9
1650868620000|2022-04-25 06:37:00|230.1|227.8|229.95|227.65|230.1|227.8|229.95|227.65|10
1650868630000|2022-04-25 06:37:10|229.93|227.63|229.81|227.51|229.99|227.69|229.81|227.51|14
1650868640000|2022-04-25 06:37:20|229.77|227.47|229.91|227.61|229.92|227.62|229.77|227.47|9
1650868660000|2022-04-25 06:37:40|229.9|227.6|229.9|227.6|229.97|227.67|229.88|227.58|8
1650868670000|2022-04-25 06:37:50|229.88|227.58|229.88|227.58|229.9|227.6|229.88|227.58|3
1650868680000|2022-04-25 06:38:00|229.86|227.56|229.93|227.63|229.93|227.63|229.86|227.56|6
1650868690000|2022-04-25 06:38:10|229.92|227.62|229.92|227.62|229.94|227.64|229.91|227.61|7
1650868700000|2022-04-25 06:38:20|229.91|227.61|229.88|227.58|229.94|227.64|229.87|227.57|9
1650868710000|2022-04-25 06:38:30|229.87|227.57|229.88|227.58|229.88|227.58|229.87|227.57|2
1650868720000|2022-04-25 06:38:40|229.91|227.61|229.94|227.64|229.94|227.64|229.91|227.61|2
1650868730000|2022-04-25 06:38:50|229.99|227.69|230.02|227.72|230.02|227.72|229.92|227.62|11
1650868740000|2022-04-25 06:39:00|230.01|227.71|230.05|227.75|230.05|227.75|230|227.7|5
1650868750000|2022-04-25 06:39:10|230.07|227.77|230.17|227.87|230.22|227.92|230.07|227.77|12
1650868760000|2022-04-25 06:39:20|230.15|227.85|230.04|227.74|230.15|227.85|230.04|227.74|7
1650868770000|2022-04-25 06:39:30|230.03|227.73|230.01|227.71|230.03|227.73|230.01|227.71|2
1650868790000|2022-04-25 06:39:50|230|227.7|229.93|227.63|230|227.7|229.93|227.63|3
1650868800000|2022-04-25 06:40:00|229.96|227.66|230.01|227.71|230.02|227.72|229.96|227.66|6
1650868810000|2022-04-25 06:40:10|230.03|227.73|229.93|227.63|230.03|227.73|229.9|227.6|12
1650868820000|2022-04-25 06:40:20|229.96|227.66|229.92|227.62|229.97|227.67|229.89|227.59|9
1650868830000|2022-04-25 06:40:30|229.95|227.65|229.91|227.61|229.95|227.65|229.91|227.61|3
1650868840000|2022-04-25 06:40:40|229.94|227.64|230.01|227.71|230.04|227.74|229.94|227.64|8
1650868850000|2022-04-25 06:40:50|230|227.7|230.01|227.71|230.02|227.72|230|227.7|4
1650868860000|2022-04-25 06:41:00|230.02|227.72|230.01|227.71|230.02|227.72|230.01|227.71|2
1650868870000|2022-04-25 06:41:10|229.98|227.68|229.94|227.64|229.99|227.69|229.94|227.64|12
1650868880000|2022-04-25 06:41:20|229.95|227.65|230.01|227.71|230.1|227.8|229.94|227.64|12
1650868890000|2022-04-25 06:41:30|230|227.7|230.01|227.71|230.05|227.75|230|227.7|10
1650868900000|2022-04-25 06:41:40|230|227.7|229.94|227.64|230.01|227.71|229.94|227.64|10
1650868910000|2022-04-25 06:41:50|229.95|227.65|230.02|227.72|230.02|227.72|229.94|227.64|14
1650868920000|2022-04-25 06:42:00|230.01|227.71|230.1|227.8|230.1|227.8|230.01|227.71|3
1650868930000|2022-04-25 06:42:10|230.11|227.81|230.1|227.8|230.11|227.81|230.1|227.8|2
1650868940000|2022-04-25 06:42:20|230.06|227.76|230|227.7|230.06|227.76|230|227.7|13
1650868950000|2022-04-25 06:42:30|230.01|227.71|230.01|227.71|230.01|227.71|230|227.7|3
1650868960000|2022-04-25 06:42:40|230.02|227.72|230.05|227.75|230.05|227.75|230.02|227.72|3
1650868970000|2022-04-25 06:42:50|230.09|227.79|230.07|227.77|230.09|227.79|230.01|227.71|5
1650868980000|2022-04-25 06:43:00|230.17|227.87|230.15|227.85|230.3|228|230.15|227.85|18
1650868990000|2022-04-25 06:43:10|230.14|227.84|230.11|227.81|230.26|227.96|230.11|227.81|15
1650869000000|2022-04-25 06:43:20|230.12|227.82|230.04|227.74|230.16|227.86|230.04|227.74|12
1650869010000|2022-04-25 06:43:30|230.03|227.73|229.91|227.61|230.03|227.73|229.91|227.61|20
1650869020000|2022-04-25 06:43:40|229.92|227.62|229.72|227.42|229.93|227.63|229.72|227.42|19
1650869030000|2022-04-25 06:43:50|229.71|227.41|229.67|227.37|229.74|227.44|229.67|227.37|12
1650869040000|2022-04-25 06:44:00|229.59|227.29|229.38|227.08|229.6|227.3|229.38|227.08|17
1650869050000|2022-04-25 06:44:10|229.35|227.05|229.48|227.18|229.49|227.19|229.33|227.03|15
1650869060000|2022-04-25 06:44:20|229.49|227.19|229.36|227.06|229.57|227.27|229.36|227.06|27
1650869070000|2022-04-25 06:44:30|229.37|227.07|229.42|227.12|229.5|227.2|229.37|227.07|22
1650869080000|2022-04-25 06:44:40|229.43|227.13|229.55|227.25|229.55|227.25|229.37|227.07|19
1650869090000|2022-04-25 06:44:50|229.56|227.26|229.76|227.46|229.79|227.49|229.56|227.26|19
1650869100000|2022-04-25 06:45:00|229.75|227.45|229.74|227.44|229.81|227.51|229.73|227.43|12
1650869110000|2022-04-25 06:45:10|229.75|227.45|229.55|227.25|229.75|227.45|229.51|227.21|17
1650869120000|2022-04-25 06:45:20|229.5|227.2|229.75|227.45|229.78|227.48|229.5|227.2|14
1650869130000|2022-04-25 06:45:30|229.76|227.46|229.86|227.56|229.9|227.6|229.75|227.45|13
1650869140000|2022-04-25 06:45:40|229.85|227.55|229.89|227.59|229.9|227.6|229.84|227.54|6
1650869150000|2022-04-25 06:45:50|229.9|227.6|229.81|227.51|229.9|227.6|229.79|227.49|12
1650869160000|2022-04-25 06:46:00|229.8|227.5|229.69|227.39|229.8|227.5|229.69|227.39|9
1650869170000|2022-04-25 06:46:10|229.71|227.41|229.64|227.34|229.72|227.42|229.56|227.26|21
1650869180000|2022-04-25 06:46:20|229.6|227.3|229.48|227.18|229.6|227.3|229.48|227.18|10
1650869190000|2022-04-25 06:46:30|229.51|227.21|229.52|227.22|229.54|227.24|229.5|227.2|12
1650869200000|2022-04-25 06:46:40|229.53|227.23|229.51|227.21|229.53|227.23|229.48|227.18|18
1650869210000|2022-04-25 06:46:50|229.52|227.22|229.44|227.14|229.52|227.22|229.43|227.13|16
1650869220000|2022-04-25 06:47:00|229.43|227.13|229.52|227.22|229.52|227.22|229.43|227.13|8
1650869230000|2022-04-25 06:47:10|229.54|227.24|229.62|227.32|229.62|227.32|229.54|227.24|6
1650869240000|2022-04-25 06:47:20|229.61|227.31|229.71|227.41|229.71|227.41|229.61|227.31|12
1650869250000|2022-04-25 06:47:30|229.7|227.4|229.69|227.39|229.72|227.42|229.65|227.35|9
1650869260000|2022-04-25 06:47:40|229.68|227.38|229.63|227.33|229.68|227.38|229.63|227.33|9
1650869270000|2022-04-25 06:47:50|229.65|227.35|229.63|227.33|229.65|227.35|229.63|227.33|3
1650869280000|2022-04-25 06:48:00|229.64|227.34|229.62|227.32|229.64|227.34|229.62|227.32|3
1650869290000|2022-04-25 06:48:10|229.63|227.33|229.63|227.33|229.65|227.35|229.63|227.33|3
1650869300000|2022-04-25 06:48:20|229.62|227.32|229.65|227.35|229.66|227.36|229.62|227.32|6
1650869310000|2022-04-25 06:48:30|229.66|227.36|229.71|227.41|229.72|227.42|229.66|227.36|5
1650869320000|2022-04-25 06:48:40|229.7|227.4|229.71|227.41|229.71|227.41|229.7|227.4|4
1650869340000|2022-04-25 06:49:00|229.69|227.39|229.73|227.43|229.73|227.43|229.69|227.39|5
1650869350000|2022-04-25 06:49:10|229.72|227.42|229.81|227.51|229.81|227.51|229.72|227.42|7
1650869360000|2022-04-25 06:49:20|229.8|227.5|229.83|227.53|229.83|227.53|229.74|227.44|14
1650869370000|2022-04-25 06:49:30|229.85|227.55|229.88|227.58|229.88|227.58|229.85|227.55|2
1650869380000|2022-04-25 06:49:40|229.83|227.53|229.77|227.47|229.85|227.55|229.69|227.39|14
1650869390000|2022-04-25 06:49:50|229.74|227.44|229.88|227.58|229.88|227.58|229.74|227.44|14
1650869400000|2022-04-25 06:50:00|229.89|227.59|229.86|227.56|229.9|227.6|229.84|227.54|11
1650869410000|2022-04-25 06:50:10|229.9|227.6|229.84|227.54|229.9|227.6|229.84|227.54|9
1650869420000|2022-04-25 06:50:20|229.85|227.55|229.84|227.54|229.87|227.57|229.84|227.54|9
1650869430000|2022-04-25 06:50:30|229.83|227.53|229.52|227.22|229.83|227.53|229.52|227.22|23
1650869440000|2022-04-25 06:50:40|229.49|227.19|229.27|226.97|229.49|227.19|229.27|226.97|18
1650869450000|2022-04-25 06:50:50|229.21|226.91|229.45|227.15|229.45|227.15|229.14|226.84|20
1650869460000|2022-04-25 06:51:00|229.43|227.13|229.45|227.15|229.54|227.24|229.42|227.12|18
1650869470000|2022-04-25 06:51:10|229.44|227.14|229.19|226.89|229.44|227.14|229.19|226.89|16
1650869480000|2022-04-25 06:51:20|229.21|226.91|229.04|226.74|229.21|226.91|229.03|226.73|13
1650869490000|2022-04-25 06:51:30|229.05|226.75|229.29|226.99|229.29|226.99|229.05|226.75|15
1650869500000|2022-04-25 06:51:40|229.34|227.04|229.35|227.05|229.35|227.05|229.32|227.02|11
1650869510000|2022-04-25 06:51:50|229.34|227.04|229.44|227.14|229.47|227.17|229.3|227|13
1650869520000|2022-04-25 06:52:00|229.43|227.13|229.34|227.04|229.43|227.13|229.34|227.04|12
1650869530000|2022-04-25 06:52:10|229.33|227.03|228.99|226.69|229.33|227.03|228.99|226.69|19
1650869540000|2022-04-25 06:52:20|228.98|226.68|228.86|226.56|228.98|226.68|228.83|226.53|22
1650869550000|2022-04-25 06:52:30|228.84|226.54|228.43|226.13|228.85|226.55|228.22|225.92|27
1650869560000|2022-04-25 06:52:40|228.44|226.14|228.76|226.46|228.77|226.47|228.44|226.14|26
1650869570000|2022-04-25 06:52:50|228.75|226.45|228.77|226.47|228.95|226.65|228.7|226.4|28
1650869580000|2022-04-25 06:53:00|228.8|226.5|228.79|226.49|228.81|226.51|228.67|226.37|22
1650869590000|2022-04-25 06:53:10|228.76|226.46|228.74|226.44|228.77|226.47|228.63|226.33|19
1650869600000|2022-04-25 06:53:20|228.72|226.42|228.51|226.21|228.72|226.42|228.5|226.2|21
1650869610000|2022-04-25 06:53:30|228.48|226.18|228.41|226.11|228.6|226.3|228.41|226.11|24
1650869620000|2022-04-25 06:53:40|228.37|226.07|228.11|225.81|228.37|226.07|228.09|225.79|26
1650869630000|2022-04-25 06:53:50|228.1|225.8|227.98|225.68|228.34|226.04|227.98|225.68|30
1650869640000|2022-04-25 06:54:00|227.99|225.69|228.29|225.99|228.29|225.99|227.91|225.61|20
1650869650000|2022-04-25 06:54:10|228.34|226.04|228.3|226|228.42|226.12|228.3|226|20
1650869660000|2022-04-25 06:54:20|228.29|225.99|228.07|225.77|228.29|225.99|228.05|225.75|17
1650869670000|2022-04-25 06:54:30|228.06|225.76|227.95|225.65|228.06|225.76|227.81|225.51|28
1650869680000|2022-04-25 06:54:40|227.96|225.66|228.09|225.79|228.14|225.84|227.86|225.56|22
1650869690000|2022-04-25 06:54:50|228.12|225.82|228.49|226.19|228.51|226.21|228.12|225.82|17
1650869700000|2022-04-25 06:55:00|228.45|226.15|228.13|225.83|228.49|226.19|228.11|225.81|23
1650869710000|2022-04-25 06:55:10|228.15|225.85|228.18|225.88|228.3|226|228.15|225.85|23
1650869720000|2022-04-25 06:55:20|228.17|225.87|228.09|225.79|228.17|225.87|228.04|225.74|11
1650869730000|2022-04-25 06:55:30|228.11|225.81|228.08|225.78|228.3|226|228.07|225.77|26
1650869740000|2022-04-25 06:55:40|228.07|225.77|227.87|225.57|228.07|225.77|227.78|225.48|25
1650869750000|2022-04-25 06:55:50|227.86|225.56|227.57|225.27|227.87|225.57|227.57|225.27|22
1650869760000|2022-04-25 06:56:00|227.58|225.28|227.95|225.65|227.96|225.66|227.57|225.27|29
1650869770000|2022-04-25 06:56:10|227.96|225.66|227.91|225.61|228.04|225.74|227.91|225.61|9
1650869780000|2022-04-25 06:56:20|227.96|225.66|227.93|225.63|228.06|225.76|227.89|225.59|15
1650869790000|2022-04-25 06:56:30|227.94|225.64|227.88|225.58|228.05|225.75|227.83|225.53|24
1650869800000|2022-04-25 06:56:40|227.87|225.57|227.79|225.49|227.88|225.58|227.69|225.39|21
1650869810000|2022-04-25 06:56:50|227.81|225.51|227.87|225.57|227.88|225.58|227.79|225.49|17
1650869820000|2022-04-25 06:57:00|227.88|225.58|227.86|225.56|227.89|225.59|227.86|225.56|11
1650869830000|2022-04-25 06:57:10|227.85|225.55|227.83|225.53|227.88|225.58|227.68|225.38|15
1650869840000|2022-04-25 06:57:20|227.84|225.54|227.84|225.54|227.84|225.54|227.83|225.53|5
1650869850000|2022-04-25 06:57:30|227.86|225.56|227.9|225.6|227.92|225.62|227.86|225.56|12
1650869860000|2022-04-25 06:57:40|227.89|225.59|227.69|225.39|227.89|225.59|227.66|225.36|15
1650869870000|2022-04-25 06:57:50|227.7|225.4|227.83|225.53|227.83|225.53|227.53|225.23|19
1650869880000|2022-04-25 06:58:00|227.85|225.55|227.79|225.49|227.85|225.55|227.69|225.39|20
1650869890000|2022-04-25 06:58:10|227.8|225.5|227.86|225.56|227.94|225.64|227.8|225.5|22
1650869900000|2022-04-25 06:58:20|227.87|225.57|227.74|225.44|227.9|225.6|227.74|225.44|24
1650869910000|2022-04-25 06:58:30|227.71|225.41|227.61|225.31|227.71|225.41|227.5|225.2|25
1650869920000|2022-04-25 06:58:40|227.6|225.3|227|224.7|227.6|225.3|227|224.7|28
1650869930000|2022-04-25 06:58:50|227.01|224.71|227.36|225.06|227.36|225.06|226.97|224.67|25
1650869940000|2022-04-25 06:59:00|227.37|225.07|227.28|224.98|227.37|225.07|227.02|224.72|26
1650869950000|2022-04-25 06:59:10|227.27|224.97|227.49|225.19|227.59|225.29|227.27|224.97|25
1650869960000|2022-04-25 06:59:20|227.46|225.16|227.03|224.73|227.48|225.18|226.94|224.64|30
1650869970000|2022-04-25 06:59:30|227.07|224.77|227.38|225.08|227.39|225.09|227.07|224.77|26
1650869980000|2022-04-25 06:59:40|227.35|225.05|227.48|225.18|227.48|225.18|227.31|225.01|22
1650869990000|2022-04-25 06:59:50|227.49|225.19|227.41|225.11|227.61|225.31|227.41|225.11|15
1650870000000|2022-04-25 07:00:00|227.4|225.1|227.2|224.9|227.42|225.12|227.2|224.9|22
1650870010000|2022-04-25 07:00:10|227.18|224.88|227.01|224.71|227.18|224.88|226.99|224.69|19
1650870020000|2022-04-25 07:00:20|227.06|224.76|227.34|225.04|227.38|225.08|227.04|224.74|24
1650870030000|2022-04-25 07:00:30|227.35|225.05|227.38|225.08|227.41|225.11|227.35|225.05|17
1650870040000|2022-04-25 07:00:40|227.37|225.07|227.32|225.02|227.39|225.09|227.32|225.02|14
1650870050000|2022-04-25 07:00:50|227.28|224.98|227.2|224.9|227.28|224.98|227.19|224.89|23
1650870060000|2022-04-25 07:01:00|227.19|224.89|227.05|224.75|227.21|224.91|227|224.7|21
1650870070000|2022-04-25 07:01:10|227.06|224.76|227.05|224.75|227.19|224.89|227.02|224.72|18
1650870080000|2022-04-25 07:01:20|227.1|224.8|227.24|224.94|227.34|225.04|227.1|224.8|20
1650870090000|2022-04-25 07:01:30|227.25|224.95|227.01|224.71|227.26|224.96|226.96|224.66|22
1650870100000|2022-04-25 07:01:40|227.03|224.73|226.71|224.41|227.03|224.73|226.7|224.4|28
1650870110000|2022-04-25 07:01:50|226.7|224.4|225.99|223.69|226.72|224.42|225.99|223.69|30
1650870120000|2022-04-25 07:02:00|225.95|223.65|226.29|223.99|226.29|223.99|225.73|223.43|28
1650870130000|2022-04-25 07:02:10|226.34|224.04|225.96|223.66|226.57|224.27|225.96|223.66|30
1650870140000|2022-04-25 07:02:20|225.95|223.65|225.94|223.64|226.22|223.92|225.93|223.63|21
1650870150000|2022-04-25 07:02:30|225.95|223.65|225.73|223.43|225.95|223.65|225.56|223.26|30
1650870160000|2022-04-25 07:02:40|225.79|223.49|225.44|223.14|225.79|223.49|225.43|223.13|28
1650870170000|2022-04-25 07:02:50|225.46|223.16|224.05|221.75|225.46|223.16|224.05|221.75|27
1650870180000|2022-04-25 07:03:00|224.21|221.91|224.38|222.08|224.4|222.1|224.12|221.82|24
1650870190000|2022-04-25 07:03:10|224.47|222.17|224.46|222.16|224.49|222.19|223.62|221.32|37
1650870200000|2022-04-25 07:03:20|224.37|222.07|223.7|221.4|224.39|222.09|223.69|221.39|26
1650870210000|2022-04-25 07:03:30|223.69|221.39|224.04|221.74|224.04|221.74|223.56|221.26|27
1650870220000|2022-04-25 07:03:40|224.08|221.78|223.92|221.62|224.08|221.78|223.59|221.29|35
1650870230000|2022-04-25 07:03:50|223.83|221.53|223.89|221.59|223.95|221.65|223.59|221.29|33
1650870240000|2022-04-25 07:04:00|223.91|221.61|223.9|221.6|224.19|221.89|223.9|221.6|29
1650870250000|2022-04-25 07:04:10|223.91|221.61|224.12|221.82|224.12|221.82|223.69|221.39|29
1650870260000|2022-04-25 07:04:20|224.13|221.83|223.94|221.64|224.18|221.88|223.79|221.49|33
1650870270000|2022-04-25 07:04:30|223.96|221.66|223.97|221.67|224.14|221.84|223.79|221.49|32
1650870280000|2022-04-25 07:04:40|223.98|221.68|223.94|221.64|224.2|221.9|223.91|221.61|26
1650870290000|2022-04-25 07:04:50|223.96|221.66|223.74|221.44|223.96|221.66|223.74|221.44|22
1650870300000|2022-04-25 07:05:00|223.65|221.35|223.58|221.28|223.65|221.35|223.24|220.94|30
1650870310000|2022-04-25 07:05:10|223.61|221.31|223.87|221.57|224.09|221.79|223.58|221.28|34
1650870320000|2022-04-25 07:05:20|223.88|221.58|224.02|221.72|224.09|221.79|223.76|221.46|23
1650870330000|2022-04-25 07:05:30|224.03|221.73|224.04|221.74|224.19|221.89|223.97|221.67|22
1650870340000|2022-04-25 07:05:40|224.07|221.77|224.28|221.98|224.36|222.06|224.07|221.77|14
1650870350000|2022-04-25 07:05:50|224.27|221.97|224.12|221.82|224.31|222.01|223.95|221.65|25
1650870360000|2022-04-25 07:06:00|224.11|221.81|224.35|222.05|224.35|222.05|224.11|221.81|23
1650870370000|2022-04-25 07:06:10|224.39|222.09|224.36|222.06|224.41|222.11|224.35|222.05|12
1650870380000|2022-04-25 07:06:20|224.37|222.07|224.4|222.1|224.4|222.1|224.22|221.92|26
1650870390000|2022-04-25 07:06:30|224.39|222.09|224.48|222.18|224.5|222.2|224.36|222.06|26
1650870400000|2022-04-25 07:06:40|224.54|222.24|224.55|222.25|224.65|222.35|224.51|222.21|26
1650870410000|2022-04-25 07:06:50|224.61|222.31|224.52|222.22|224.66|222.36|224.52|222.22|21
1650870420000|2022-04-25 07:07:00|224.53|222.23|224.79|222.49|224.79|222.49|224.52|222.22|15
1650870430000|2022-04-25 07:07:10|224.77|222.47|224.95|222.65|224.97|222.67|224.77|222.47|13
1650870440000|2022-04-25 07:07:20|224.98|222.68|225.09|222.79|225.09|222.79|224.87|222.57|21
1650870450000|2022-04-25 07:07:30|225|222.7|225.26|222.96|225.26|222.96|224.93|222.63|28
1650870460000|2022-04-25 07:07:40|225.25|222.95|224.98|222.68|225.3|223|224.82|222.52|23
1650870470000|2022-04-25 07:07:50|225.02|222.72|225.37|223.07|225.37|223.07|225.02|222.72|22
1650870480000|2022-04-25 07:08:00|225.43|223.13|225.2|222.9|225.51|223.21|225.11|222.81|23
1650870490000|2022-04-25 07:08:10|225.26|222.96|225.27|222.97|225.27|222.97|225.17|222.87|16
1650870500000|2022-04-25 07:08:20|225.28|222.98|225.2|222.9|225.3|223|225.03|222.73|19
1650870510000|2022-04-25 07:08:30|225.23|222.93|224.83|222.53|225.24|222.94|224.83|222.53|27
1650870520000|2022-04-25 07:08:40|224.82|222.52|224.66|222.36|224.82|222.52|224.55|222.25|23
1650870530000|2022-04-25 07:08:50|224.65|222.35|224.67|222.37|224.69|222.39|224.61|222.31|10
1650870540000|2022-04-25 07:09:00|224.69|222.39|224.63|222.33|224.73|222.43|224.58|222.28|18
1650870550000|2022-04-25 07:09:10|224.65|222.35|224.83|222.53|224.87|222.57|224.65|222.35|22
1650870560000|2022-04-25 07:09:20|224.8|222.5|224.59|222.29|224.82|222.52|224.56|222.26|25
1650870570000|2022-04-25 07:09:30|224.58|222.28|224.63|222.33|224.69|222.39|224.57|222.27|16
1650870580000|2022-04-25 07:09:40|224.64|222.34|224.65|222.35|224.66|222.36|224.64|222.34|6
1650870590000|2022-04-25 07:09:50|224.66|222.36|224.82|222.52|224.82|222.52|224.66|222.36|7
1650870600000|2022-04-25 07:10:00|224.81|222.51|225|222.7|225|222.7|224.75|222.45|21
1650870610000|2022-04-25 07:10:10|225.02|222.72|225.01|222.71|225.08|222.78|224.85|222.55|23
1650870620000|2022-04-25 07:10:20|225.02|222.72|224.87|222.57|225.17|222.87|224.84|222.54|23
1650870630000|2022-04-25 07:10:30|224.84|222.54|224.88|222.58|224.89|222.59|224.81|222.51|22
1650870640000|2022-04-25 07:10:40|224.89|222.59|225.07|222.77|225.07|222.77|224.78|222.48|15
1650870650000|2022-04-25 07:10:50|225|222.7|224.91|222.61|225.07|222.77|224.91|222.61|19
1650870660000|2022-04-25 07:11:00|224.87|222.57|225.08|222.78|225.08|222.78|224.83|222.53|20
1650870670000|2022-04-25 07:11:10|225.06|222.76|224.93|222.63|225.09|222.79|224.93|222.63|9
1650870680000|2022-04-25 07:11:20|224.94|222.64|224.93|222.63|225.17|222.87|224.93|222.63|19
1650870690000|2022-04-25 07:11:30|225.01|222.71|225.18|222.88|225.25|222.95|225.01|222.71|17
1650870700000|2022-04-25 07:11:40|225.15|222.85|225.2|222.9|225.22|222.92|225.15|222.85|10
1650870710000|2022-04-25 07:11:50|225.21|222.91|225.26|222.96|225.31|223.01|225.2|222.9|15
1650870720000|2022-04-25 07:12:00|225.24|222.94|225.35|223.05|225.35|223.05|225.21|222.91|14
1650870730000|2022-04-25 07:12:10|225.36|223.06|225.34|223.04|225.38|223.08|225.32|223.02|23
1650870740000|2022-04-25 07:12:20|225.36|223.06|225.04|222.74|225.36|223.06|225.04|222.74|23
1650870750000|2022-04-25 07:12:30|225|222.7|224.84|222.54|225|222.7|224.79|222.49|18
1650870760000|2022-04-25 07:12:40|224.86|222.56|225.02|222.72|225.13|222.83|224.86|222.56|28
1650870770000|2022-04-25 07:12:50|225.01|222.71|225.19|222.89|225.19|222.89|224.93|222.63|13
1650870780000|2022-04-25 07:13:00|225.18|222.88|225.13|222.83|225.18|222.88|224.87|222.57|20
1650870790000|2022-04-25 07:13:10|225.14|222.84|224.92|222.62|225.17|222.87|224.88|222.58|13
1650870800000|2022-04-25 07:13:20|224.9|222.6|225.16|222.86|225.17|222.87|224.9|222.6|15
1650870810000|2022-04-25 07:13:30|225.17|222.87|225.22|222.92|225.22|222.92|224.95|222.65|25
1650870820000|2022-04-25 07:13:40|225.24|222.94|225.36|223.06|225.36|223.06|225.22|222.92|10
1650870830000|2022-04-25 07:13:50|225.37|223.07|225.46|223.16|225.47|223.17|225.36|223.06|14
1650870840000|2022-04-25 07:14:00|225.48|223.18|225.37|223.07|225.48|223.18|225.35|223.05|12
1650870850000|2022-04-25 07:14:10|225.34|223.04|225.15|222.85|225.35|223.05|225.15|222.85|19
1650870860000|2022-04-25 07:14:20|225.17|222.87|225.01|222.71|225.27|222.97|225|222.7|25
1650870870000|2022-04-25 07:14:30|225|222.7|224.81|222.51|225.01|222.71|224.79|222.49|21
1650870880000|2022-04-25 07:14:40|224.86|222.56|224.64|222.34|224.88|222.58|224.64|222.34|21
1650870890000|2022-04-25 07:14:50|224.63|222.33|224.65|222.35|224.65|222.35|224.55|222.25|13
1650870900000|2022-04-25 07:15:00|224.64|222.34|224.47|222.17|224.65|222.35|224.42|222.12|26
1650870910000|2022-04-25 07:15:10|224.48|222.18|224.76|222.46|224.8|222.5|224.48|222.18|25
1650870920000|2022-04-25 07:15:20|224.78|222.48|224.72|222.42|224.83|222.53|224.69|222.39|20
1650870930000|2022-04-25 07:15:30|224.73|222.43|224.59|222.29|224.74|222.44|224.59|222.29|26
1650870940000|2022-04-25 07:15:40|224.61|222.31|224.5|222.2|224.61|222.31|224.49|222.19|22
1650870950000|2022-04-25 07:15:50|224.45|222.15|224.34|222.04|224.49|222.19|224.3|222|19
1650870960000|2022-04-25 07:16:00|224.35|222.05|224.37|222.07|224.46|222.16|224.33|222.03|19
1650870970000|2022-04-25 07:16:10|224.35|222.05|224.39|222.09|224.42|222.12|224.35|222.05|18
1650870980000|2022-04-25 07:16:20|224.41|222.11|224.71|222.41|224.72|222.42|224.4|222.1|24
1650870990000|2022-04-25 07:16:30|224.72|222.42|224.69|222.39|224.73|222.43|224.66|222.36|14
1650871000000|2022-04-25 07:16:40|224.7|222.4|224.71|222.41|224.76|222.46|224.7|222.4|17
1650871010000|2022-04-25 07:16:50|224.72|222.42|224.69|222.39|224.72|222.42|224.62|222.32|22
1650871020000|2022-04-25 07:17:00|224.7|222.4|224.76|222.46|224.8|222.5|224.69|222.39|14
1650871030000|2022-04-25 07:17:10|224.75|222.45|225.07|222.77|225.07|222.77|224.75|222.45|18
1650871040000|2022-04-25 07:17:20|225.08|222.78|225.31|223.01|225.33|223.03|225.07|222.77|22
1650871050000|2022-04-25 07:17:30|225.47|223.17|225.59|223.29|225.7|223.4|225.45|223.15|19
1650871060000|2022-04-25 07:17:40|225.58|223.28|225.5|223.2|225.71|223.41|225.5|223.2|22
1650871070000|2022-04-25 07:17:50|225.52|223.22|225.64|223.34|225.64|223.34|225.44|223.14|16
1650871080000|2022-04-25 07:18:00|225.7|223.4|225.57|223.27|225.73|223.43|225.57|223.27|21
1650871090000|2022-04-25 07:18:10|225.52|223.22|225.66|223.36|225.72|223.42|225.5|223.2|20
1650871100000|2022-04-25 07:18:20|225.69|223.39|225.73|223.43|225.78|223.48|225.66|223.36|21
1650871110000|2022-04-25 07:18:30|225.72|223.42|225.69|223.39|225.76|223.46|225.64|223.34|10
1650871120000|2022-04-25 07:18:40|225.74|223.44|225.7|223.4|225.74|223.44|225.62|223.32|19
1650871130000|2022-04-25 07:18:50|225.72|223.42|225.58|223.28|225.72|223.42|225.57|223.27|13
1650871140000|2022-04-25 07:19:00|225.59|223.29|225.65|223.35|225.66|223.36|225.54|223.24|19
1650871150000|2022-04-25 07:19:10|225.66|223.36|225.61|223.31|225.66|223.36|225.55|223.25|19
1650871160000|2022-04-25 07:19:20|225.64|223.34|225.59|223.29|225.69|223.39|225.58|223.28|15
1650871170000|2022-04-25 07:19:30|225.6|223.3|225.49|223.19|225.64|223.34|225.44|223.14|18
1650871180000|2022-04-25 07:19:40|225.51|223.21|225.5|223.2|225.51|223.21|225.43|223.13|8
1650871190000|2022-04-25 07:19:50|225.51|223.21|225.53|223.23|225.54|223.24|225.5|223.2|11
1650871200000|2022-04-25 07:20:00|225.54|223.24|225.49|223.19|225.54|223.24|225.46|223.16|14
1650871210000|2022-04-25 07:20:10|225.47|223.17|225.5|223.2|225.51|223.21|225.47|223.17|8
1650871220000|2022-04-25 07:20:20|225.48|223.18|225.5|223.2|225.57|223.27|225.47|223.17|17
1650871230000|2022-04-25 07:20:30|225.51|223.21|225.56|223.26|225.57|223.27|225.51|223.21|4
1650871240000|2022-04-25 07:20:40|225.54|223.24|225.64|223.34|225.64|223.34|225.49|223.19|11
1650871250000|2022-04-25 07:20:50|225.63|223.33|225.55|223.25|225.64|223.34|225.55|223.25|13
1650871260000|2022-04-25 07:21:00|225.5|223.2|225.54|223.24|225.59|223.29|225.5|223.2|12
1650871270000|2022-04-25 07:21:10|225.55|223.25|225.5|223.2|225.55|223.25|225.48|223.18|14
1650871280000|2022-04-25 07:21:20|225.52|223.22|225.42|223.12|225.52|223.22|225.36|223.06|16
1650871290000|2022-04-25 07:21:30|225.39|223.09|225.34|223.04|225.42|223.12|225.34|223.04|7
1650871300000|2022-04-25 07:21:40|225.28|222.98|224.95|222.65|225.3|223|224.93|222.63|23
1650871310000|2022-04-25 07:21:50|224.96|222.66|225.1|222.8|225.11|222.81|224.89|222.59|19
1650871320000|2022-04-25 07:22:00|225|222.7|224.87|222.57|225|222.7|224.86|222.56|19
1650871330000|2022-04-25 07:22:10|224.88|222.58|224.81|222.51|224.88|222.58|224.76|222.46|15
1650871340000|2022-04-25 07:22:20|224.82|222.52|225.08|222.78|225.08|222.78|224.81|222.51|12
1650871350000|2022-04-25 07:22:30|225.1|222.8|225.24|222.94|225.27|222.97|225.1|222.8|22
1650871360000|2022-04-25 07:22:40|225.26|222.96|225.27|222.97|225.29|222.99|225.26|222.96|5
1650871370000|2022-04-25 07:22:50|225.28|222.98|225.33|223.03|225.34|223.04|225.24|222.94|6
1650871380000|2022-04-25 07:23:00|225.32|223.02|225.32|223.02|225.39|223.09|225.29|222.99|8
1650871390000|2022-04-25 07:23:10|225.35|223.05|225.4|223.1|225.41|223.11|225.35|223.05|11
1650871400000|2022-04-25 07:23:20|225.45|223.15|225.41|223.11|225.46|223.16|225.4|223.1|15
1650871410000|2022-04-25 07:23:30|225.48|223.18|225.43|223.13|225.5|223.2|225.41|223.11|14
1650871420000|2022-04-25 07:23:40|225.45|223.15|225.46|223.16|225.5|223.2|225.45|223.15|6
1650871430000|2022-04-25 07:23:50|225.47|223.17|225.43|223.13|225.47|223.17|225.43|223.13|7
1650871440000|2022-04-25 07:24:00|225.45|223.15|225.44|223.14|225.45|223.15|225.44|223.14|4
1650871450000|2022-04-25 07:24:10|225.45|223.15|225.5|223.2|225.51|223.21|225.44|223.14|9
1650871460000|2022-04-25 07:24:20|225.51|223.21|225.41|223.11|225.51|223.21|225.4|223.1|12
1650871470000|2022-04-25 07:24:30|225.38|223.08|225.44|223.14|225.45|223.15|225.37|223.07|11
1650871480000|2022-04-25 07:24:40|225.43|223.13|225.45|223.15|225.45|223.15|225.41|223.11|9
1650871490000|2022-04-25 07:24:50|225.44|223.14|225.48|223.18|225.48|223.18|225.42|223.12|20
1650871500000|2022-04-25 07:25:00|225.5|223.2|225.61|223.31|225.61|223.31|225.5|223.2|11
1650871510000|2022-04-25 07:25:10|225.62|223.32|225.81|223.51|225.84|223.54|225.62|223.32|16
1650871520000|2022-04-25 07:25:20|225.82|223.52|225.91|223.61|226.02|223.72|225.81|223.51|9
1650871530000|2022-04-25 07:25:30|225.93|223.63|225.91|223.61|225.94|223.64|225.9|223.6|4
1650871540000|2022-04-25 07:25:40|225.92|223.62|225.87|223.57|225.93|223.63|225.87|223.57|10
1650871550000|2022-04-25 07:25:50|225.85|223.55|225.83|223.53|225.88|223.58|225.8|223.5|15
1650871560000|2022-04-25 07:26:00|225.86|223.56|225.83|223.53|225.86|223.56|225.83|223.53|5
1650871570000|2022-04-25 07:26:10|225.81|223.51|225.84|223.54|225.84|223.54|225.75|223.45|14
1650871580000|2022-04-25 07:26:20|225.89|223.59|225.98|223.68|225.98|223.68|225.85|223.55|9
1650871590000|2022-04-25 07:26:30|225.95|223.65|226.14|223.84|226.22|223.92|225.94|223.64|11
1650871600000|2022-04-25 07:26:40|226.15|223.85|226.37|224.07|226.37|224.07|226.14|223.84|3
1650871610000|2022-04-25 07:26:50|226.28|223.98|226.31|224.01|226.47|224.17|226.28|223.98|24
1650871620000|2022-04-25 07:27:00|226.3|224|226.2|223.9|226.36|224.06|226.2|223.9|15
1650871630000|2022-04-25 07:27:10|226.25|223.95|226.26|223.96|226.29|223.99|226.22|223.92|10
1650871640000|2022-04-25 07:27:20|226.28|223.98|226.28|223.98|226.3|224|226.23|223.93|8
1650871650000|2022-04-25 07:27:30|226.23|223.93|226.24|223.94|226.25|223.95|226.21|223.91|6
1650871660000|2022-04-25 07:27:40|226.26|223.96|226.17|223.87|226.34|224.04|226.17|223.87|20
1650871670000|2022-04-25 07:27:50|226.16|223.86|225.71|223.41|226.19|223.89|225.71|223.41|19
1650871680000|2022-04-25 07:28:00|225.72|223.42|225.96|223.66|225.96|223.66|225.71|223.41|7
1650871690000|2022-04-25 07:28:10|225.9|223.6|226.01|223.71|226.06|223.76|225.89|223.59|16
1650871700000|2022-04-25 07:28:20|226|223.7|225.96|223.66|226.11|223.81|225.88|223.58|23
1650871710000|2022-04-25 07:28:30|225.97|223.67|226.03|223.73|226.08|223.78|225.97|223.67|13
1650871720000|2022-04-25 07:28:40|226.04|223.74|225.89|223.59|226.04|223.74|225.8|223.5|20
1650871730000|2022-04-25 07:28:50|225.88|223.58|225.91|223.61|226.01|223.71|225.84|223.54|24
1650871740000|2022-04-25 07:29:00|225.9|223.6|225.8|223.5|225.92|223.62|225.78|223.48|16
1650871750000|2022-04-25 07:29:10|225.81|223.51|225.87|223.57|225.92|223.62|225.79|223.49|20
1650871760000|2022-04-25 07:29:20|225.86|223.56|225.8|223.5|225.9|223.6|225.79|223.49|14
1650871770000|2022-04-25 07:29:30|225.81|223.51|225.83|223.53|225.87|223.57|225.8|223.5|15
1650871780000|2022-04-25 07:29:40|225.8|223.5|225.8|223.5|225.81|223.51|225.8|223.5|7
1650871790000|2022-04-25 07:29:50|225.79|223.49|225.71|223.41|225.8|223.5|225.7|223.4|8
1650871800000|2022-04-25 07:30:00|225.7|223.4|225.79|223.49|225.79|223.49|225.7|223.4|11
1650871810000|2022-04-25 07:30:10|225.81|223.51|225.76|223.46|225.81|223.51|225.69|223.39|20
1650871820000|2022-04-25 07:30:20|225.77|223.47|225.77|223.47|225.77|223.47|225.75|223.45|3
1650871830000|2022-04-25 07:30:30|225.76|223.46|225.77|223.47|225.78|223.48|225.76|223.46|7
1650871840000|2022-04-25 07:30:40|225.75|223.45|225.69|223.39|225.77|223.47|225.69|223.39|9
1650871850000|2022-04-25 07:30:50|225.7|223.4|225.69|223.39|225.7|223.4|225.66|223.36|7
1650871860000|2022-04-25 07:31:00|225.66|223.36|225.65|223.35|225.69|223.39|225.65|223.35|7
1650871870000|2022-04-25 07:31:10|225.63|223.33|225.57|223.27|225.63|223.33|225.55|223.25|14
1650871880000|2022-04-25 07:31:20|225.61|223.31|225.55|223.25|225.61|223.31|225.55|223.25|9
1650871890000|2022-04-25 07:31:30|225.56|223.26|225.59|223.29|225.59|223.29|225.54|223.24|10
1650871900000|2022-04-25 07:31:40|225.56|223.26|225.52|223.22|225.62|223.32|225.51|223.21|16
1650871910000|2022-04-25 07:31:50|225.51|223.21|225.45|223.15|225.53|223.23|225.45|223.15|9
1650871920000|2022-04-25 07:32:00|225.44|223.14|225.29|222.99|225.45|223.15|225.28|222.98|16
1650871930000|2022-04-25 07:32:10|225.28|222.98|225.21|222.91|225.31|223.01|225.21|222.91|10
1650871940000|2022-04-25 07:32:20|225.2|222.9|225.23|222.93|225.24|222.94|225.2|222.9|6
1650871950000|2022-04-25 07:32:30|225.24|222.94|225.22|222.92|225.24|222.94|225.14|222.84|5
1650871960000|2022-04-25 07:32:40|225.23|222.93|225.01|222.71|225.23|222.93|224.93|222.63|16
1650871970000|2022-04-25 07:32:50|225.03|222.73|224.94|222.64|225.05|222.75|224.94|222.64|9
1650871980000|2022-04-25 07:33:00|224.93|222.63|224.85|222.55|224.93|222.63|224.85|222.55|9
1650871990000|2022-04-25 07:33:10|224.84|222.54|224.97|222.67|224.97|222.67|224.84|222.54|11
1650872000000|2022-04-25 07:33:20|225.06|222.76|225.28|222.98|225.28|222.98|225.01|222.71|14
1650872010000|2022-04-25 07:33:30|225.36|223.06|225.48|223.18|225.5|223.2|225.36|223.06|8
1650872020000|2022-04-25 07:33:40|225.49|223.19|225.48|223.18|225.54|223.24|225.48|223.18|7
1650872030000|2022-04-25 07:33:50|225.49|223.19|225.61|223.31|225.61|223.31|225.46|223.16|15
1650872040000|2022-04-25 07:34:00|225.62|223.32|225.6|223.3|225.62|223.32|225.6|223.3|4
1650872050000|2022-04-25 07:34:10|225.61|223.31|225.51|223.21|225.61|223.31|225.51|223.21|15
1650872060000|2022-04-25 07:34:20|225.53|223.23|225.56|223.26|225.56|223.26|225.51|223.21|4
1650872070000|2022-04-25 07:34:30|225.58|223.28|225.55|223.25|225.6|223.3|225.53|223.23|8
1650872080000|2022-04-25 07:34:40|225.54|223.24|225.52|223.22|225.55|223.25|225.51|223.21|13
1650872090000|2022-04-25 07:34:50|225.51|223.21|225.47|223.17|225.53|223.23|225.47|223.17|5
1650872100000|2022-04-25 07:35:00|225.46|223.16|225.48|223.18|225.48|223.18|225.42|223.12|9
1650872110000|2022-04-25 07:35:10|225.49|223.19|225.55|223.25|225.56|223.26|225.48|223.18|10
1650872120000|2022-04-25 07:35:20|225.62|223.32|225.64|223.34|225.8|223.5|225.61|223.31|24
1650872130000|2022-04-25 07:35:30|225.63|223.33|225.44|223.14|225.63|223.33|225.43|223.13|16
1650872140000|2022-04-25 07:35:40|225.43|223.13|225.38|223.08|225.47|223.17|225.38|223.08|15
1650872150000|2022-04-25 07:35:50|225.39|223.09|225.54|223.24|225.55|223.25|225.39|223.09|19
1650872160000|2022-04-25 07:36:00|225.51|223.21|225.72|223.42|225.72|223.42|225.51|223.21|11
1650872170000|2022-04-25 07:36:10|225.73|223.43|225.78|223.48|225.83|223.53|225.73|223.43|13
1650872180000|2022-04-25 07:36:20|225.85|223.55|225.85|223.55|225.91|223.61|225.78|223.48|8
1650872190000|2022-04-25 07:36:30|225.78|223.48|225.76|223.46|225.82|223.52|225.72|223.42|16
1650872200000|2022-04-25 07:36:40|225.75|223.45|225.77|223.47|225.8|223.5|225.73|223.43|9
1650872210000|2022-04-25 07:36:50|225.79|223.49|225.79|223.49|225.82|223.52|225.78|223.48|6
1650872220000|2022-04-25 07:37:00|225.78|223.48|225.83|223.53|225.84|223.54|225.78|223.48|7
1650872230000|2022-04-25 07:37:10|225.74|223.44|225.74|223.44|225.75|223.45|225.72|223.42|6
1650872240000|2022-04-25 07:37:20|225.71|223.41|225.69|223.39|225.76|223.46|225.67|223.37|12
1650872250000|2022-04-25 07:37:30|225.68|223.38|225.67|223.37|225.69|223.39|225.63|223.33|8
1650872260000|2022-04-25 07:37:40|225.66|223.36|225.63|223.33|225.66|223.36|225.63|223.33|4
1650872270000|2022-04-25 07:37:50|225.64|223.34|225.69|223.39|225.7|223.4|225.64|223.34|8
1650872280000|2022-04-25 07:38:00|225.68|223.38|225.64|223.34|225.71|223.41|225.62|223.32|7
1650872290000|2022-04-25 07:38:10|225.63|223.33|225.62|223.32|225.64|223.34|225.6|223.3|8
1650872300000|2022-04-25 07:38:20|225.65|223.35|225.75|223.45|225.75|223.45|225.63|223.33|8
1650872310000|2022-04-25 07:38:30|225.74|223.44|225.79|223.49|225.83|223.53|225.74|223.44|4
1650872320000|2022-04-25 07:38:40|225.81|223.51|225.85|223.55|225.85|223.55|225.78|223.48|8
1650872330000|2022-04-25 07:38:50|225.82|223.52|225.85|223.55|225.85|223.55|225.81|223.51|3
1650872340000|2022-04-25 07:39:00|225.84|223.54|225.91|223.61|225.91|223.61|225.84|223.54|9
1650872350000|2022-04-25 07:39:10|225.97|223.67|226.27|223.97|226.28|223.98|225.97|223.67|21
1650872360000|2022-04-25 07:39:20|226.28|223.98|226.49|224.19|226.49|224.19|226.26|223.96|13
1650872370000|2022-04-25 07:39:30|226.47|224.17|226.55|224.25|226.57|224.27|226.46|224.16|14
1650872380000|2022-04-25 07:39:40|226.53|224.23|226.43|224.13|226.53|224.23|226.41|224.11|14
1650872390000|2022-04-25 07:39:50|226.45|224.15|226.4|224.1|226.45|224.15|226.35|224.05|15
1650872400000|2022-04-25 07:40:00|226.41|224.11|226.41|224.11|226.41|224.11|226.39|224.09|4
1650872410000|2022-04-25 07:40:10|226.4|224.1|226.52|224.22|226.54|224.24|226.4|224.1|13
1650872420000|2022-04-25 07:40:20|226.54|224.24|226.55|224.25|226.56|224.26|226.54|224.24|6
1650872430000|2022-04-25 07:40:30|226.54|224.24|226.5|224.2|226.61|224.31|226.5|224.2|8
1650872440000|2022-04-25 07:40:40|226.49|224.19|226.49|224.19|226.56|224.26|226.41|224.11|22
1650872450000|2022-04-25 07:40:50|226.47|224.17|226.41|224.11|226.47|224.17|226.33|224.03|10
1650872460000|2022-04-25 07:41:00|226.39|224.09|226.42|224.12|226.47|224.17|226.32|224.02|20
1650872470000|2022-04-25 07:41:10|226.46|224.16|226.61|224.31|226.61|224.31|226.42|224.12|13
1650872480000|2022-04-25 07:41:20|226.62|224.32|226.85|224.55|226.85|224.55|226.61|224.31|8
1650872490000|2022-04-25 07:41:30|226.83|224.53|226.92|224.62|226.92|224.62|226.82|224.52|17
1650872500000|2022-04-25 07:41:40|227.07|224.77|227.22|224.92|227.23|224.93|227.07|224.77|17
1650872510000|2022-04-25 07:41:50|227.21|224.91|227.15|224.85|227.22|224.92|227.15|224.85|9
1650872520000|2022-04-25 07:42:00|227.17|224.87|227.51|225.21|227.51|225.21|227.14|224.84|21
1650872530000|2022-04-25 07:42:10|227.52|225.22|227.61|225.31|227.61|225.31|227.51|225.21|9
1650872540000|2022-04-25 07:42:20|227.67|225.37|227.53|225.23|227.67|225.37|227.47|225.17|16
1650872550000|2022-04-25 07:42:30|227.54|225.24|227.58|225.28|227.58|225.28|227.5|225.2|17
1650872560000|2022-04-25 07:42:40|227.57|225.27|227.72|225.42|227.8|225.5|227.55|225.25|14
1650872570000|2022-04-25 07:42:50|227.73|225.43|227.34|225.04|227.78|225.48|227.34|225.04|25
1650872580000|2022-04-25 07:43:00|227.29|224.99|227.31|225.01|227.41|225.11|227.2|224.9|27
1650872590000|2022-04-25 07:43:10|227.29|224.99|226.82|224.52|227.29|224.99|226.82|224.52|22
1650872600000|2022-04-25 07:43:20|226.81|224.51|226.72|224.42|226.81|224.51|226.7|224.4|14
1650872610000|2022-04-25 07:43:30|226.73|224.43|226.69|224.39|226.75|224.45|226.69|224.39|8
1650872620000|2022-04-25 07:43:40|226.68|224.38|226.44|224.14|226.68|224.38|226.44|224.14|17
1650872630000|2022-04-25 07:43:50|226.43|224.13|226.31|224.01|226.43|224.13|226.3|224|13
1650872640000|2022-04-25 07:44:00|226.29|223.99|225.82|223.52|226.29|223.99|225.82|223.52|26
1650872650000|2022-04-25 07:44:10|225.84|223.54|225.85|223.55|225.89|223.59|225.84|223.54|7
1650872660000|2022-04-25 07:44:20|225.91|223.61|226.12|223.82|226.13|223.83|225.91|223.61|13
1650872670000|2022-04-25 07:44:30|226.11|223.81|225.96|223.66|226.11|223.81|225.9|223.6|18
1650872680000|2022-04-25 07:44:40|226.01|223.71|225.47|223.17|226.01|223.71|225.46|223.16|20
1650872690000|2022-04-25 07:44:50|225.46|223.16|225.51|223.21|225.56|223.26|225.46|223.16|11
1650872700000|2022-04-25 07:45:00|225.52|223.22|225.46|223.16|225.64|223.34|225.46|223.16|12
1650872710000|2022-04-25 07:45:10|225.47|223.17|225.36|223.06|225.47|223.17|225.35|223.05|17
1650872720000|2022-04-25 07:45:20|225.35|223.05|225.05|222.75|225.36|223.06|224.99|222.69|19
1650872730000|2022-04-25 07:45:30|225.09|222.79|225.43|223.13|225.45|223.15|225.09|222.79|18
1650872740000|2022-04-25 07:45:40|225.44|223.14|225.48|223.18|225.51|223.21|225.44|223.14|11
1650872750000|2022-04-25 07:45:50|225.47|223.17|225.44|223.14|225.51|223.21|225.42|223.12|13
1650872760000|2022-04-25 07:46:00|225.43|223.13|225.23|222.93|225.43|223.13|225.23|222.93|15
1650872770000|2022-04-25 07:46:10|225.22|222.92|225.08|222.78|225.3|223|225.08|222.78|16
1650872780000|2022-04-25 07:46:20|225.02|222.72|224.89|222.59|225.11|222.81|224.89|222.59|12
1650872790000|2022-04-25 07:46:30|224.94|222.64|224.96|222.66|224.99|222.69|224.92|222.62|12
1650872800000|2022-04-25 07:46:40|224.99|222.69|224.95|222.65|225.1|222.8|224.91|222.61|22
1650872810000|2022-04-25 07:46:50|224.94|222.64|224.83|222.53|225.03|222.73|224.83|222.53|21
1650872820000|2022-04-25 07:47:00|224.78|222.48|224.74|222.44|224.82|222.52|224.71|222.41|21
1650872830000|2022-04-25 07:47:10|224.73|222.43|224.79|222.49|224.99|222.69|224.7|222.4|25
1650872840000|2022-04-25 07:47:20|224.8|222.5|224.98|222.68|224.98|222.68|224.74|222.44|17
1650872850000|2022-04-25 07:47:30|225.02|222.72|225.29|222.99|225.29|222.99|225.02|222.72|15
1650872860000|2022-04-25 07:47:40|225.28|222.98|225.31|223.01|225.33|223.03|225.19|222.89|13
1650872870000|2022-04-25 07:47:50|225.33|223.03|225.42|223.12|225.44|223.14|225.32|223.02|9
1650872880000|2022-04-25 07:48:00|225.43|223.13|225.37|223.07|225.45|223.15|225.37|223.07|11
1650872890000|2022-04-25 07:48:10|225.36|223.06|225.48|223.18|225.55|223.25|225.36|223.06|19
1650872900000|2022-04-25 07:48:20|225.47|223.17|225.61|223.31|225.62|223.32|225.47|223.17|17
1650872910000|2022-04-25 07:48:30|225.6|223.3|225.64|223.34|225.73|223.43|225.6|223.3|11
1650872920000|2022-04-25 07:48:40|225.58|223.28|225.59|223.29|225.64|223.34|225.58|223.28|13
1650872930000|2022-04-25 07:48:50|225.6|223.3|225.59|223.29|225.6|223.3|225.55|223.25|13
1650872940000|2022-04-25 07:49:00|225.57|223.27|225.49|223.19|225.59|223.29|225.47|223.17|14
1650872950000|2022-04-25 07:49:10|225.48|223.18|225.48|223.18|225.49|223.19|225.4|223.1|8
1650872960000|2022-04-25 07:49:20|225.47|223.17|225.54|223.24|225.58|223.28|225.47|223.17|8
1650872970000|2022-04-25 07:49:30|225.56|223.26|225.53|223.23|225.62|223.32|225.53|223.23|18
1650872980000|2022-04-25 07:49:40|225.51|223.21|225.54|223.24|225.54|223.24|225.48|223.18|13
1650872990000|2022-04-25 07:49:50|225.53|223.23|225.48|223.18|225.53|223.23|225.44|223.14|17
1650873000000|2022-04-25 07:50:00|225.49|223.19|225.38|223.08|225.49|223.19|225.36|223.06|7
1650873010000|2022-04-25 07:50:10|225.39|223.09|225.39|223.09|225.45|223.15|225.39|223.09|4
1650873020000|2022-04-25 07:50:20|225.4|223.1|225.24|222.94|225.4|223.1|225.2|222.9|14
1650873030000|2022-04-25 07:50:30|225.25|222.95|224.97|222.67|225.26|222.96|224.96|222.66|17
1650873040000|2022-04-25 07:50:40|224.96|222.66|225.22|222.92|225.22|222.92|224.95|222.65|13
1650873050000|2022-04-25 07:50:50|225.21|222.91|225.14|222.84|225.21|222.91|225.1|222.8|15
1650873060000|2022-04-25 07:51:00|225.12|222.82|224.96|222.66|225.14|222.84|224.96|222.66|18
1650873070000|2022-04-25 07:51:10|224.95|222.65|224.88|222.58|224.95|222.65|224.88|222.58|10
1650873080000|2022-04-25 07:51:20|224.89|222.59|224.72|222.42|224.89|222.59|224.71|222.41|13
1650873090000|2022-04-25 07:51:30|224.71|222.41|224.7|222.4|224.74|222.44|224.66|222.36|18
1650873100000|2022-04-25 07:51:40|224.69|222.39|224.69|222.39|224.71|222.41|224.68|222.38|6
1650873110000|2022-04-25 07:51:50|224.68|222.38|224.61|222.31|224.68|222.38|224.59|222.29|10
1650873120000|2022-04-25 07:52:00|224.62|222.32|224.61|222.31|224.63|222.33|224.61|222.31|6
1650873130000|2022-04-25 07:52:10|224.66|222.36|224.71|222.41|224.75|222.45|224.66|222.36|15
1650873140000|2022-04-25 07:52:20|224.7|222.4|224.62|222.32|224.72|222.42|224.62|222.32|13
1650873150000|2022-04-25 07:52:30|224.6|222.3|224.67|222.37|224.7|222.4|224.6|222.3|6
1650873160000|2022-04-25 07:52:40|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|2
1650873170000|2022-04-25 07:52:50|224.71|222.41|224.67|222.37|224.71|222.41|224.66|222.36|8
1650873180000|2022-04-25 07:53:00|224.66|222.36|224.64|222.34|224.69|222.39|224.6|222.3|11
1650873190000|2022-04-25 07:53:10|224.65|222.35|224.77|222.47|224.77|222.47|224.65|222.35|7
1650873200000|2022-04-25 07:53:20|224.78|222.48|224.78|222.48|224.83|222.53|224.77|222.47|19
1650873210000|2022-04-25 07:53:30|224.77|222.47|224.87|222.57|224.87|222.57|224.77|222.47|11
1650873220000|2022-04-25 07:53:40|224.86|222.56|224.92|222.62|225.01|222.71|224.85|222.55|10
1650873230000|2022-04-25 07:53:50|224.93|222.63|225.01|222.71|225.05|222.75|224.92|222.62|11
1650873240000|2022-04-25 07:54:00|224.97|222.67|225.02|222.72|225.03|222.73|224.95|222.65|11
1650873250000|2022-04-25 07:54:10|225.04|222.74|224.94|222.64|225.06|222.76|224.93|222.63|15
1650873260000|2022-04-25 07:54:20|224.93|222.63|224.87|222.57|224.93|222.63|224.86|222.56|12
1650873270000|2022-04-25 07:54:30|224.88|222.58|224.88|222.58|224.9|222.6|224.88|222.58|3
1650873280000|2022-04-25 07:54:40|224.87|222.57|224.8|222.5|224.89|222.59|224.79|222.49|9
1650873290000|2022-04-25 07:54:50|224.79|222.49|224.8|222.5|224.81|222.51|224.74|222.44|8
1650873300000|2022-04-25 07:55:00|224.79|222.49|224.73|222.43|224.81|222.51|224.72|222.42|16
1650873310000|2022-04-25 07:55:10|224.74|222.44|224.73|222.43|224.74|222.44|224.72|222.42|11
1650873320000|2022-04-25 07:55:20|224.72|222.42|224.67|222.37|224.73|222.43|224.67|222.37|7
1650873330000|2022-04-25 07:55:30|224.68|222.38|224.62|222.32|224.68|222.38|224.62|222.32|13
1650873340000|2022-04-25 07:55:40|224.6|222.3|224.7|222.4|224.75|222.45|224.58|222.28|16
1650873350000|2022-04-25 07:55:50|224.69|222.39|224.77|222.47|224.78|222.48|224.69|222.39|12
1650873360000|2022-04-25 07:56:00|224.76|222.46|224.79|222.49|224.83|222.53|224.76|222.46|10
1650873370000|2022-04-25 07:56:10|224.77|222.47|224.91|222.61|224.92|222.62|224.77|222.47|8
1650873380000|2022-04-25 07:56:20|224.92|222.62|224.97|222.67|225.01|222.71|224.92|222.62|8
1650873390000|2022-04-25 07:56:30|224.99|222.69|224.95|222.65|224.99|222.69|224.95|222.65|3
1650873400000|2022-04-25 07:56:40|224.93|222.63|224.9|222.6|224.93|222.63|224.88|222.58|8
1650873410000|2022-04-25 07:56:50|224.89|222.59|224.81|222.51|224.9|222.6|224.81|222.51|9
1650873420000|2022-04-25 07:57:00|224.84|222.54|224.72|222.42|224.84|222.54|224.72|222.42|11
1650873430000|2022-04-25 07:57:10|224.75|222.45|224.74|222.44|224.76|222.46|224.62|222.32|19
1650873440000|2022-04-25 07:57:20|224.75|222.45|224.89|222.59|224.92|222.62|224.74|222.44|18
1650873450000|2022-04-25 07:57:30|224.88|222.58|224.86|222.56|224.92|222.62|224.86|222.56|8
1650873460000|2022-04-25 07:57:40|224.87|222.57|224.88|222.58|224.91|222.61|224.87|222.57|8
1650873470000|2022-04-25 07:57:50|224.85|222.55|224.93|222.63|224.96|222.66|224.84|222.54|11
1650873480000|2022-04-25 07:58:00|224.96|222.66|224.94|222.64|224.96|222.66|224.94|222.64|6
1650873490000|2022-04-25 07:58:10|224.93|222.63|224.93|222.63|224.93|222.63|224.93|222.63|1
1650873500000|2022-04-25 07:58:20|224.92|222.62|224.86|222.56|224.94|222.64|224.86|222.56|8
1650873510000|2022-04-25 07:58:30|224.89|222.59|224.93|222.63|224.95|222.65|224.85|222.55|7
1650873520000|2022-04-25 07:58:40|224.94|222.64|225|222.7|225|222.7|224.94|222.64|8
1650873530000|2022-04-25 07:58:50|224.97|222.67|224.95|222.65|224.97|222.67|224.94|222.64|6
1650873540000|2022-04-25 07:59:00|224.94|222.64|224.87|222.57|224.98|222.68|224.85|222.55|10
1650873550000|2022-04-25 07:59:10|224.88|222.58|224.88|222.58|224.91|222.61|224.88|222.58|5
1650873560000|2022-04-25 07:59:20|224.87|222.57|224.87|222.57|224.87|222.57|224.87|222.57|1
1650873570000|2022-04-25 07:59:30|224.88|222.58|224.79|222.49|224.93|222.63|224.79|222.49|12
1650873580000|2022-04-25 07:59:40|224.81|222.51|224.78|222.48|224.81|222.51|224.77|222.47|10
1650873590000|2022-04-25 07:59:50|224.79|222.49|224.71|222.41|224.79|222.49|224.71|222.41|12
1650873600000|2022-04-25 08:00:00|224.7|222.4|224.69|222.39|224.7|222.4|224.69|222.39|2
1650873610000|2022-04-25 08:00:10|224.72|222.42|224.75|222.45|224.78|222.48|224.69|222.39|19
1650873620000|2022-04-25 08:00:20|224.76|222.46|224.66|222.36|224.81|222.51|224.66|222.36|19
1650873630000|2022-04-25 08:00:30|224.65|222.35|224.82|222.52|224.82|222.52|224.49|222.19|23
1650873640000|2022-04-25 08:00:40|224.84|222.54|225.18|222.88|225.22|222.92|224.82|222.52|14
1650873650000|2022-04-25 08:00:50|225.19|222.89|224.84|222.54|225.26|222.96|224.84|222.54|23
1650873660000|2022-04-25 08:01:00|224.83|222.53|224.84|222.54|224.85|222.55|224.81|222.51|6
1650873670000|2022-04-25 08:01:10|224.8|222.5|224.55|222.25|224.84|222.54|224.55|222.25|21
1650873680000|2022-04-25 08:01:20|224.52|222.22|224.64|222.34|224.64|222.34|224.47|222.17|24
1650873690000|2022-04-25 08:01:30|224.67|222.37|224.67|222.37|224.75|222.45|224.66|222.36|17
1650873700000|2022-04-25 08:01:40|224.73|222.43|224.81|222.51|224.82|222.52|224.72|222.42|10
1650873710000|2022-04-25 08:01:50|224.78|222.48|224.8|222.5|224.82|222.52|224.75|222.45|11
1650873720000|2022-04-25 08:02:00|224.81|222.51|224.87|222.57|224.87|222.57|224.77|222.47|14
1650873730000|2022-04-25 08:02:10|224.9|222.6|225.14|222.84|225.15|222.85|224.89|222.59|17
1650873740000|2022-04-25 08:02:20|225.13|222.83|224.94|222.64|225.19|222.89|224.93|222.63|20
1650873750000|2022-04-25 08:02:30|224.92|222.62|224.81|222.51|224.92|222.62|224.74|222.44|20
1650873760000|2022-04-25 08:02:40|224.8|222.5|224.7|222.4|224.82|222.52|224.7|222.4|7
1650873770000|2022-04-25 08:02:50|224.69|222.39|224.75|222.45|224.75|222.45|224.63|222.33|15
1650873780000|2022-04-25 08:03:00|224.76|222.46|224.84|222.54|224.85|222.55|224.75|222.45|17
1650873790000|2022-04-25 08:03:10|224.8|222.5|224.8|222.5|224.83|222.53|224.79|222.49|11
1650873800000|2022-04-25 08:03:20|224.79|222.49|224.79|222.49|224.82|222.52|224.78|222.48|7
1650873810000|2022-04-25 08:03:30|224.73|222.43|224.79|222.49|224.81|222.51|224.72|222.42|10
1650873820000|2022-04-25 08:03:40|224.77|222.47|224.85|222.55|224.85|222.55|224.77|222.47|6
1650873830000|2022-04-25 08:03:50|224.86|222.56|224.8|222.5|224.9|222.6|224.79|222.49|11
1650873840000|2022-04-25 08:04:00|224.81|222.51|224.8|222.5|224.81|222.51|224.78|222.48|6
1650873850000|2022-04-25 08:04:10|224.79|222.49|224.9|222.6|224.95|222.65|224.79|222.49|16
1650873860000|2022-04-25 08:04:20|224.89|222.59|224.89|222.59|224.94|222.64|224.89|222.59|10
1650873870000|2022-04-25 08:04:30|224.85|222.55|224.89|222.59|224.89|222.59|224.85|222.55|4
1650873880000|2022-04-25 08:04:40|224.81|222.51|224.82|222.52|224.86|222.56|224.81|222.51|4
1650873890000|2022-04-25 08:04:50|224.83|222.53|224.83|222.53|224.83|222.53|224.83|222.53|1
1650873900000|2022-04-25 08:05:00|224.82|222.52|224.83|222.53|224.86|222.56|224.82|222.52|4
1650873910000|2022-04-25 08:05:10|224.82|222.52|224.82|222.52|224.85|222.55|224.82|222.52|4
1650873920000|2022-04-25 08:05:20|224.84|222.54|224.86|222.56|224.9|222.6|224.83|222.53|6
1650873930000|2022-04-25 08:05:30|224.89|222.59|224.86|222.56|224.92|222.62|224.86|222.56|3
1650873940000|2022-04-25 08:05:40|224.85|222.55|224.99|222.69|225|222.7|224.85|222.55|12
1650873950000|2022-04-25 08:05:50|225.07|222.77|225.07|222.77|225.07|222.77|225.07|222.77|1
1650873960000|2022-04-25 08:06:00|225.06|222.76|225.26|222.96|225.26|222.96|225.04|222.74|16
1650873970000|2022-04-25 08:06:10|225.24|222.94|225.25|222.95|225.26|222.96|225.16|222.86|16
1650873980000|2022-04-25 08:06:20|225.26|222.96|225.28|222.98|225.28|222.98|225.26|222.96|3
1650873990000|2022-04-25 08:06:30|225.26|222.96|225.26|222.96|225.27|222.97|225.26|222.96|3
1650874000000|2022-04-25 08:06:40|225.25|222.95|225.15|222.85|225.26|222.96|225.15|222.85|11
1650874010000|2022-04-25 08:06:50|225.19|222.89|225.34|223.04|225.35|223.05|225.19|222.89|11
1650874020000|2022-04-25 08:07:00|225.36|223.06|225.32|223.02|225.36|223.06|225.31|223.01|4
1650874030000|2022-04-25 08:07:10|225.28|222.98|225.28|222.98|225.28|222.98|225.28|222.98|1
1650874040000|2022-04-25 08:07:20|225.3|223|225.26|222.96|225.32|223.02|225.24|222.94|15
1650874050000|2022-04-25 08:07:30|225.27|222.97|225.33|223.03|225.33|223.03|225.26|222.96|13
1650874060000|2022-04-25 08:07:40|225.35|223.05|225.33|223.03|225.35|223.05|225.31|223.01|8
1650874070000|2022-04-25 08:07:50|225.32|223.02|225.33|223.03|225.36|223.06|225.32|223.02|5
1650874080000|2022-04-25 08:08:00|225.34|223.04|225.36|223.06|225.36|223.06|225.33|223.03|8
1650874090000|2022-04-25 08:08:10|225.35|223.05|225.34|223.04|225.39|223.09|225.34|223.04|6
1650874100000|2022-04-25 08:08:20|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1650874110000|2022-04-25 08:08:30|225.34|223.04|225.36|223.06|225.41|223.11|225.34|223.04|7
1650874120000|2022-04-25 08:08:40|225.37|223.07|225.54|223.24|225.54|223.24|225.37|223.07|6
1650874130000|2022-04-25 08:08:50|225.48|223.18|225.43|223.13|225.54|223.24|225.43|223.13|6
1650874140000|2022-04-25 08:09:00|225.44|223.14|225.43|223.13|225.45|223.15|225.43|223.13|6
1650874150000|2022-04-25 08:09:10|225.44|223.14|225.44|223.14|225.45|223.15|225.36|223.06|4
1650874160000|2022-04-25 08:09:20|225.43|223.13|225.44|223.14|225.45|223.15|225.42|223.12|6
1650874180000|2022-04-25 08:09:40|225.45|223.15|225.44|223.14|225.45|223.15|225.44|223.14|2
1650874190000|2022-04-25 08:09:50|225.43|223.13|225.43|223.13|225.43|223.13|225.42|223.12|3
1650874200000|2022-04-25 08:10:00|225.45|223.15|225.49|223.19|225.49|223.19|225.45|223.15|6
1650874210000|2022-04-25 08:10:10|225.48|223.18|225.49|223.19|225.49|223.19|225.48|223.18|8
1650874220000|2022-04-25 08:10:20|225.48|223.18|225.5|223.2|225.5|223.2|225.48|223.18|5
1650874230000|2022-04-25 08:10:30|225.57|223.27|225.55|223.25|225.58|223.28|225.55|223.25|8
1650874240000|2022-04-25 08:10:40|225.56|223.26|225.64|223.34|225.64|223.34|225.48|223.18|8
1650874250000|2022-04-25 08:10:50|225.65|223.35|225.66|223.36|225.69|223.39|225.65|223.35|9
1650874260000|2022-04-25 08:11:00|225.67|223.37|225.75|223.45|225.77|223.47|225.66|223.36|13
1650874270000|2022-04-25 08:11:10|225.74|223.44|225.73|223.43|225.75|223.45|225.73|223.43|4
1650874280000|2022-04-25 08:11:20|225.74|223.44|225.81|223.51|225.81|223.51|225.74|223.44|7
1650874290000|2022-04-25 08:11:30|225.8|223.5|225.81|223.51|225.81|223.51|225.8|223.5|2
1650874300000|2022-04-25 08:11:40|225.8|223.5|225.75|223.45|225.8|223.5|225.75|223.45|2
1650874310000|2022-04-25 08:11:50|225.74|223.44|225.74|223.44|225.76|223.46|225.74|223.44|16
1650874320000|2022-04-25 08:12:00|225.71|223.41|225.66|223.36|225.71|223.41|225.66|223.36|2
1650874330000|2022-04-25 08:12:10|225.67|223.37|225.67|223.37|225.67|223.37|225.66|223.36|3
1650874340000|2022-04-25 08:12:20|225.72|223.42|225.65|223.35|225.72|223.42|225.65|223.35|11
1650874350000|2022-04-25 08:12:30|225.67|223.37|225.67|223.37|225.67|223.37|225.66|223.36|3
1650874360000|2022-04-25 08:12:40|225.68|223.38|225.74|223.44|225.74|223.44|225.67|223.37|10
1650874370000|2022-04-25 08:12:50|225.8|223.5|225.78|223.48|225.8|223.5|225.77|223.47|6
1650874380000|2022-04-25 08:13:00|225.9|223.6|225.9|223.6|225.9|223.6|225.79|223.49|6
1650874390000|2022-04-25 08:13:10|225.87|223.57|225.83|223.53|225.88|223.58|225.77|223.47|8
1650874400000|2022-04-25 08:13:20|225.82|223.52|225.81|223.51|225.84|223.54|225.8|223.5|6
1650874410000|2022-04-25 08:13:30|225.83|223.53|225.66|223.36|225.83|223.53|225.66|223.36|13
1650874420000|2022-04-25 08:13:40|225.65|223.35|225.62|223.32|225.65|223.35|225.56|223.26|21
1650874430000|2022-04-25 08:13:50|225.61|223.31|225.62|223.32|225.62|223.32|225.61|223.31|2
1650874440000|2022-04-25 08:14:00|225.6|223.3|225.59|223.29|225.64|223.34|225.58|223.28|13
1650874450000|2022-04-25 08:14:10|225.61|223.31|225.59|223.29|225.62|223.32|225.57|223.27|7
1650874460000|2022-04-25 08:14:20|225.61|223.31|225.61|223.31|225.63|223.33|225.61|223.31|7
1650874470000|2022-04-25 08:14:30|225.62|223.32|225.57|223.27|225.64|223.34|225.5|223.2|11
1650874480000|2022-04-25 08:14:40|225.53|223.23|225.51|223.21|225.54|223.24|225.51|223.21|5
1650874490000|2022-04-25 08:14:50|225.53|223.23|225.52|223.22|225.57|223.27|225.51|223.21|10
1650874500000|2022-04-25 08:15:00|225.53|223.23|225.59|223.29|225.59|223.29|225.45|223.15|12
1650874510000|2022-04-25 08:15:10|225.51|223.21|225.47|223.17|225.52|223.22|225.46|223.16|8
1650874520000|2022-04-25 08:15:20|225.48|223.18|225.57|223.27|225.57|223.27|225.47|223.17|9
1650874530000|2022-04-25 08:15:30|225.58|223.28|225.59|223.29|225.6|223.3|225.57|223.27|8
1650874540000|2022-04-25 08:15:40|225.65|223.35|225.67|223.37|225.72|223.42|225.6|223.3|11
1650874550000|2022-04-25 08:15:50|225.66|223.36|225.81|223.51|225.81|223.51|225.66|223.36|11
1650874560000|2022-04-25 08:16:00|225.79|223.49|225.8|223.5|225.82|223.52|225.79|223.49|7
1650874570000|2022-04-25 08:16:10|225.81|223.51|225.98|223.68|225.98|223.68|225.81|223.51|6
1650874580000|2022-04-25 08:16:20|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1650874590000|2022-04-25 08:16:30|225.99|223.69|226.16|223.86|226.22|223.92|225.99|223.69|5
1650874600000|2022-04-25 08:16:40|226.17|223.87|226.17|223.87|226.17|223.87|226.17|223.87|1
1650874610000|2022-04-25 08:16:50|226.18|223.88|226.24|223.94|226.24|223.94|226.16|223.86|6
1650874620000|2022-04-25 08:17:00|226.25|223.95|225.96|223.66|226.28|223.98|225.96|223.66|15
1650874630000|2022-04-25 08:17:10|225.98|223.68|225.82|223.52|225.98|223.68|225.81|223.51|14
1650874640000|2022-04-25 08:17:20|225.81|223.51|225.84|223.54|225.86|223.56|225.81|223.51|6
1650874650000|2022-04-25 08:17:30|225.86|223.56|225.89|223.59|225.92|223.62|225.77|223.47|18
1650874660000|2022-04-25 08:17:40|225.91|223.61|225.83|223.53|225.98|223.68|225.79|223.49|12
1650874670000|2022-04-25 08:17:50|225.82|223.52|225.78|223.48|225.82|223.52|225.75|223.45|8
1650874680000|2022-04-25 08:18:00|225.76|223.46|225.74|223.44|225.78|223.48|225.74|223.44|7
1650874690000|2022-04-25 08:18:10|225.75|223.45|225.77|223.47|225.77|223.47|225.75|223.45|2
1650874700000|2022-04-25 08:18:20|225.76|223.46|225.76|223.46|225.77|223.47|225.76|223.46|3
1650874710000|2022-04-25 08:18:30|225.78|223.48|225.76|223.46|225.78|223.48|225.76|223.46|2
1650874720000|2022-04-25 08:18:40|225.78|223.48|225.81|223.51|225.83|223.53|225.78|223.48|9
1650874730000|2022-04-25 08:18:50|225.83|223.53|225.8|223.5|225.83|223.53|225.79|223.49|6
1650874740000|2022-04-25 08:19:00|225.79|223.49|225.9|223.6|225.92|223.62|225.79|223.49|12
1650874750000|2022-04-25 08:19:10|225.86|223.56|225.84|223.54|225.86|223.56|225.84|223.54|3
1650874760000|2022-04-25 08:19:20|225.85|223.55|225.85|223.55|225.86|223.56|225.85|223.55|3
1650874770000|2022-04-25 08:19:30|225.84|223.54|225.79|223.49|225.86|223.56|225.79|223.49|9
1650874780000|2022-04-25 08:19:40|225.8|223.5|225.81|223.51|225.83|223.53|225.8|223.5|4
1650874790000|2022-04-25 08:19:50|225.8|223.5|225.95|223.65|225.95|223.65|225.8|223.5|9
1650874800000|2022-04-25 08:20:00|225.96|223.66|226|223.7|226|223.7|225.96|223.66|5
1650874810000|2022-04-25 08:20:10|226.01|223.71|225.96|223.66|226.01|223.71|225.96|223.66|9
1650874820000|2022-04-25 08:20:20|225.94|223.64|225.9|223.6|225.94|223.64|225.9|223.6|2
1650874830000|2022-04-25 08:20:30|225.91|223.61|225.86|223.56|225.92|223.62|225.85|223.55|9
1650874840000|2022-04-25 08:20:40|225.92|223.62|225.91|223.61|225.92|223.62|225.89|223.59|3
1650874850000|2022-04-25 08:20:50|225.89|223.59|225.88|223.58|225.9|223.6|225.83|223.53|7
1650874860000|2022-04-25 08:21:00|225.87|223.57|225.78|223.48|225.89|223.59|225.74|223.44|16
1650874880000|2022-04-25 08:21:20|225.79|223.49|225.77|223.47|225.79|223.49|225.77|223.47|3
1650874890000|2022-04-25 08:21:30|225.79|223.49|225.84|223.54|225.84|223.54|225.73|223.43|12
1650874900000|2022-04-25 08:21:40|225.87|223.57|225.74|223.44|225.87|223.57|225.73|223.43|8
1650874910000|2022-04-25 08:21:50|225.79|223.49|225.8|223.5|225.8|223.5|225.78|223.48|4
1650874920000|2022-04-25 08:22:00|225.81|223.51|225.8|223.5|225.81|223.51|225.8|223.5|2
1650874930000|2022-04-25 08:22:10|225.82|223.52|225.83|223.53|225.83|223.53|225.82|223.52|2
1650874940000|2022-04-25 08:22:20|225.86|223.56|225.72|223.42|225.86|223.56|225.72|223.42|8
1650874950000|2022-04-25 08:22:30|225.7|223.4|225.72|223.42|225.72|223.42|225.7|223.4|2
1650874960000|2022-04-25 08:22:40|225.73|223.43|225.72|223.42|225.73|223.43|225.71|223.41|4
1650874970000|2022-04-25 08:22:50|225.73|223.43|225.74|223.44|225.74|223.44|225.71|223.41|6
1650874980000|2022-04-25 08:23:00|225.76|223.46|225.73|223.43|225.76|223.46|225.71|223.41|9
1650874990000|2022-04-25 08:23:10|225.7|223.4|225.63|223.33|225.7|223.4|225.6|223.3|15
1650875000000|2022-04-25 08:23:20|225.6|223.3|225.66|223.36|225.66|223.36|225.6|223.3|13
1650875010000|2022-04-25 08:23:30|225.67|223.37|225.71|223.41|225.79|223.49|225.67|223.37|12
1650875020000|2022-04-25 08:23:40|225.72|223.42|225.72|223.42|225.72|223.42|225.72|223.42|1
1650875030000|2022-04-25 08:23:50|225.71|223.41|225.7|223.4|225.75|223.45|225.7|223.4|7
1650875040000|2022-04-25 08:24:00|225.72|223.42|225.69|223.39|225.72|223.42|225.69|223.39|3
1650875050000|2022-04-25 08:24:10|225.71|223.41|225.52|223.22|225.72|223.42|225.51|223.21|17
1650875060000|2022-04-25 08:24:20|225.51|223.21|225.52|223.22|225.55|223.25|225.51|223.21|8
1650875070000|2022-04-25 08:24:30|225.54|223.24|225.52|223.22|225.54|223.24|225.52|223.22|2
1650875080000|2022-04-25 08:24:40|225.54|223.24|225.47|223.17|225.54|223.24|225.44|223.14|9
1650875090000|2022-04-25 08:24:50|225.48|223.18|225.5|223.2|225.5|223.2|225.44|223.14|10
1650875100000|2022-04-25 08:25:00|225.47|223.17|225.49|223.19|225.49|223.19|225.45|223.15|10
1650875110000|2022-04-25 08:25:10|225.45|223.15|225.46|223.16|225.47|223.17|225.45|223.15|7
1650875120000|2022-04-25 08:25:20|225.47|223.17|225.5|223.2|225.5|223.2|225.47|223.17|2
1650875130000|2022-04-25 08:25:30|225.47|223.17|225.45|223.15|225.48|223.18|225.44|223.14|5
1650875140000|2022-04-25 08:25:40|225.44|223.14|225.42|223.12|225.46|223.16|225.38|223.08|11
1650875150000|2022-04-25 08:25:50|225.43|223.13|225.52|223.22|225.52|223.22|225.43|223.13|7
1650875160000|2022-04-25 08:26:00|225.51|223.21|225.62|223.32|225.63|223.33|225.51|223.21|13
1650875170000|2022-04-25 08:26:10|225.58|223.28|225.53|223.23|225.64|223.34|225.52|223.22|8
1650875180000|2022-04-25 08:26:20|225.54|223.24|225.52|223.22|225.54|223.24|225.52|223.22|6
1650875190000|2022-04-25 08:26:30|225.51|223.21|225.45|223.15|225.52|223.22|225.41|223.11|11
1650875200000|2022-04-25 08:26:40|225.44|223.14|225.29|222.99|225.44|223.14|225.27|222.97|17
1650875210000|2022-04-25 08:26:50|225.3|223|225.33|223.03|225.37|223.07|225.3|223|12
1650875220000|2022-04-25 08:27:00|225.32|223.02|225.26|222.96|225.34|223.04|225.26|222.96|12
1650875230000|2022-04-25 08:27:10|225.25|222.95|225.24|222.94|225.25|222.95|225.23|222.93|4
1650875240000|2022-04-25 08:27:20|225.25|222.95|225.26|222.96|225.27|222.97|225.22|222.92|16
1650875250000|2022-04-25 08:27:30|225.27|222.97|225.21|222.91|225.27|222.97|225.2|222.9|9
1650875260000|2022-04-25 08:27:40|225.23|222.93|225.3|223|225.31|223.01|225.23|222.93|11
1650875270000|2022-04-25 08:27:50|225.31|223.01|225.24|222.94|225.32|223.02|225.24|222.94|7
1650875280000|2022-04-25 08:28:00|225.25|222.95|225.2|222.9|225.25|222.95|225.2|222.9|4
1650875290000|2022-04-25 08:28:10|225.23|222.93|225.27|222.97|225.27|222.97|225.23|222.93|6
1650875300000|2022-04-25 08:28:20|225.26|222.96|225.22|222.92|225.26|222.96|225.21|222.91|4
1650875320000|2022-04-25 08:28:40|225.23|222.93|225.19|222.89|225.24|222.94|225.13|222.83|11
1650875330000|2022-04-25 08:28:50|225.16|222.86|225.15|222.85|225.16|222.86|225.15|222.85|2
1650875340000|2022-04-25 08:29:00|225.16|222.86|225.11|222.81|225.17|222.87|225.09|222.79|12
1650875350000|2022-04-25 08:29:10|224.94|222.64|225.08|222.78|225.1|222.8|224.92|222.62|15
1650875360000|2022-04-25 08:29:20|225.11|222.81|224.94|222.64|225.12|222.82|224.94|222.64|9
1650875370000|2022-04-25 08:29:30|224.95|222.65|224.95|222.65|224.95|222.65|224.95|222.65|1
1650875380000|2022-04-25 08:29:40|224.98|222.68|224.95|222.65|225.01|222.71|224.95|222.65|6
1650875390000|2022-04-25 08:29:50|224.96|222.66|224.95|222.65|224.99|222.69|224.95|222.65|11
1650875400000|2022-04-25 08:30:00|224.9|222.6|224.98|222.68|225|222.7|224.86|222.56|15
1650875410000|2022-04-25 08:30:10|224.99|222.69|225.34|223.04|225.35|223.05|224.95|222.65|18
1650875420000|2022-04-25 08:30:20|225.33|223.03|225.33|223.03|225.37|223.07|225.33|223.03|9
1650875430000|2022-04-25 08:30:30|225.32|223.02|225.27|222.97|225.34|223.04|225.27|222.97|9
1650875440000|2022-04-25 08:30:40|225.26|222.96|225.24|222.94|225.28|222.98|225.2|222.9|12
1650875450000|2022-04-25 08:30:50|225.27|222.97|225.24|222.94|225.27|222.97|225.24|222.94|4
1650875460000|2022-04-25 08:31:00|225.25|222.95|225.34|223.04|225.34|223.04|225.25|222.95|11
1650875470000|2022-04-25 08:31:10|225.37|223.07|225.33|223.03|225.37|223.07|225.32|223.02|4
1650875480000|2022-04-25 08:31:20|225.31|223.01|225.35|223.05|225.35|223.05|225.31|223.01|9
1650875490000|2022-04-25 08:31:30|225.41|223.11|225.38|223.08|225.41|223.11|225.37|223.07|11
1650875500000|2022-04-25 08:31:40|225.37|223.07|225.39|223.09|225.39|223.09|225.37|223.07|3
1650875510000|2022-04-25 08:31:50|225.38|223.08|225.39|223.09|225.45|223.15|225.38|223.08|4
1650875520000|2022-04-25 08:32:00|225.38|223.08|225.45|223.15|225.45|223.15|225.38|223.08|8
1650875530000|2022-04-25 08:32:10|225.44|223.14|225.38|223.08|225.44|223.14|225.38|223.08|3
1650875540000|2022-04-25 08:32:20|225.44|223.14|225.43|223.13|225.44|223.14|225.38|223.08|5
1650875550000|2022-04-25 08:32:30|225.4|223.1|225.46|223.16|225.49|223.19|225.35|223.05|11
1650875560000|2022-04-25 08:32:40|225.45|223.15|225.55|223.25|225.63|223.33|225.45|223.15|19
1650875570000|2022-04-25 08:32:50|225.54|223.24|225.54|223.24|225.54|223.24|225.54|223.24|1
1650875580000|2022-04-25 08:33:00|225.52|223.22|225.53|223.23|225.54|223.24|225.51|223.21|5
1650875590000|2022-04-25 08:33:10|225.56|223.26|225.52|223.22|225.56|223.26|225.52|223.22|7
1650875600000|2022-04-25 08:33:20|225.54|223.24|225.53|223.23|225.55|223.25|225.52|223.22|5
1650875610000|2022-04-25 08:33:30|225.52|223.22|225.53|223.23|225.53|223.23|225.52|223.22|2
1650875620000|2022-04-25 08:33:40|225.54|223.24|225.51|223.21|225.56|223.26|225.51|223.21|5
1650875630000|2022-04-25 08:33:50|225.46|223.16|225.47|223.17|225.48|223.18|225.46|223.16|5
1650875640000|2022-04-25 08:34:00|225.44|223.14|225.48|223.18|225.48|223.18|225.39|223.09|13
1650875650000|2022-04-25 08:34:10|225.49|223.19|225.51|223.21|225.52|223.22|225.48|223.18|6
1650875660000|2022-04-25 08:34:20|225.53|223.23|225.63|223.33|225.63|223.33|225.46|223.16|14
1650875670000|2022-04-25 08:34:30|225.65|223.35|225.64|223.34|225.74|223.44|225.64|223.34|8
1650875680000|2022-04-25 08:34:40|225.63|223.33|225.66|223.36|225.66|223.36|225.61|223.31|11
1650875690000|2022-04-25 08:34:50|225.63|223.33|225.63|223.33|225.64|223.34|225.63|223.33|3
1650875700000|2022-04-25 08:35:00|225.66|223.36|225.51|223.21|225.7|223.4|225.51|223.21|13
1650875710000|2022-04-25 08:35:10|225.52|223.22|225.52|223.22|225.56|223.26|225.49|223.19|11
1650875720000|2022-04-25 08:35:20|225.55|223.25|225.66|223.36|225.68|223.38|225.52|223.22|11
1650875730000|2022-04-25 08:35:30|225.65|223.35|225.65|223.35|225.71|223.41|225.65|223.35|7
1650875740000|2022-04-25 08:35:40|225.69|223.39|225.78|223.48|225.79|223.49|225.69|223.39|7
1650875750000|2022-04-25 08:35:50|225.83|223.53|225.79|223.49|225.83|223.53|225.76|223.46|8
1650875760000|2022-04-25 08:36:00|225.89|223.59|225.89|223.59|225.9|223.6|225.87|223.57|4
1650875770000|2022-04-25 08:36:10|225.88|223.58|225.83|223.53|225.88|223.58|225.79|223.49|7
1650875780000|2022-04-25 08:36:20|225.82|223.52|225.82|223.52|225.91|223.61|225.8|223.5|6
1650875790000|2022-04-25 08:36:30|225.84|223.54|225.84|223.54|225.84|223.54|225.83|223.53|3
1650875800000|2022-04-25 08:36:40|225.79|223.49|225.72|223.42|225.79|223.49|225.72|223.42|6
1650875820000|2022-04-25 08:37:00|225.88|223.58|225.8|223.5|225.88|223.58|225.76|223.46|8
1650875830000|2022-04-25 08:37:10|225.82|223.52|225.81|223.51|225.82|223.52|225.81|223.51|2
1650875840000|2022-04-25 08:37:20|225.89|223.59|226.1|223.8|226.1|223.8|225.84|223.54|7
1650875850000|2022-04-25 08:37:30|226.17|223.87|226.1|223.8|226.17|223.87|226|223.7|12
1650875860000|2022-04-25 08:37:40|226.08|223.78|226.1|223.8|226.1|223.8|226.08|223.78|2
1650875870000|2022-04-25 08:37:50|226.16|223.86|226.16|223.86|226.18|223.88|226.14|223.84|5
1650875880000|2022-04-25 08:38:00|226.21|223.91|226.02|223.72|226.21|223.91|226.01|223.71|7
1650875890000|2022-04-25 08:38:10|226.01|223.71|226.02|223.72|226.02|223.72|226.01|223.71|2
1650875900000|2022-04-25 08:38:20|226.09|223.79|226.21|223.91|226.26|223.96|226.09|223.79|5
1650875910000|2022-04-25 08:38:30|226.27|223.97|226.26|223.96|226.27|223.97|226.26|223.96|2
1650875920000|2022-04-25 08:38:40|226.28|223.98|226.26|223.96|226.28|223.98|226.26|223.96|3
1650875930000|2022-04-25 08:38:50|226.27|223.97|226.23|223.93|226.27|223.97|226.15|223.85|9
1650875940000|2022-04-25 08:39:00|226.25|223.95|226.22|223.92|226.25|223.95|226.22|223.92|2
1650875950000|2022-04-25 08:39:10|226.19|223.89|226.2|223.9|226.24|223.94|226.19|223.89|4
1650875960000|2022-04-25 08:39:20|226.21|223.91|226.21|223.91|226.21|223.91|226.21|223.91|1
1650875970000|2022-04-25 08:39:30|226.2|223.9|226.24|223.94|226.24|223.94|226.2|223.9|3
1650875980000|2022-04-25 08:39:40|226.21|223.91|226.26|223.96|226.26|223.96|226.21|223.91|4
1650875990000|2022-04-25 08:39:50|226.25|223.95|226.02|223.72|226.25|223.95|226.02|223.72|10
1650876000000|2022-04-25 08:40:00|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1650876020000|2022-04-25 08:40:20|226.02|223.72|225.94|223.64|226.02|223.72|225.92|223.62|7
1650876030000|2022-04-25 08:40:30|225.93|223.63|226|223.7|226|223.7|225.93|223.63|5
1650876040000|2022-04-25 08:40:40|225.99|223.69|225.99|223.69|225.99|223.69|225.99|223.69|1
1650876050000|2022-04-25 08:40:50|226|223.7|226.01|223.71|226.01|223.71|226|223.7|2
1650876060000|2022-04-25 08:41:00|226.04|223.74|226|223.7|226.04|223.74|226|223.7|3
1650876070000|2022-04-25 08:41:10|226.04|223.74|226.01|223.71|226.05|223.75|226|223.7|6
1650876080000|2022-04-25 08:41:20|226.02|223.72|226.01|223.71|226.02|223.72|226|223.7|4
1650876110000|2022-04-25 08:41:50|226|223.7|225.94|223.64|226|223.7|225.94|223.64|5
1650876120000|2022-04-25 08:42:00|225.93|223.63|225.9|223.6|225.93|223.63|225.9|223.6|5
1650876130000|2022-04-25 08:42:10|225.91|223.61|226|223.7|226|223.7|225.91|223.61|4
1650876140000|2022-04-25 08:42:20|226.01|223.71|226.03|223.73|226.09|223.79|226|223.7|8
1650876150000|2022-04-25 08:42:30|226.02|223.72|226.07|223.77|226.22|223.92|226.02|223.72|14
1650876160000|2022-04-25 08:42:40|226.05|223.75|226.01|223.71|226.11|223.81|226.01|223.71|13
1650876170000|2022-04-25 08:42:50|226|223.7|225.96|223.66|226|223.7|225.96|223.66|3
1650876180000|2022-04-25 08:43:00|225.97|223.67|225.92|223.62|225.97|223.67|225.92|223.62|6
1650876190000|2022-04-25 08:43:10|225.94|223.64|225.93|223.63|226.01|223.71|225.9|223.6|11
1650876200000|2022-04-25 08:43:20|225.92|223.62|225.91|223.61|225.93|223.63|225.91|223.61|3
1650876210000|2022-04-25 08:43:30|225.93|223.63|225.91|223.61|225.93|223.63|225.91|223.61|3
1650876220000|2022-04-25 08:43:40|225.93|223.63|225.91|223.61|225.93|223.63|225.91|223.61|5
1650876230000|2022-04-25 08:43:50|225.92|223.62|225.89|223.59|226.01|223.71|225.89|223.59|13
1650876240000|2022-04-25 08:44:00|225.82|223.52|225.92|223.62|225.94|223.64|225.82|223.52|14
1650876250000|2022-04-25 08:44:10|225.86|223.56|225.96|223.66|225.96|223.66|225.86|223.56|4
1650876260000|2022-04-25 08:44:20|225.92|223.62|225.87|223.57|225.95|223.65|225.84|223.54|9
1650876270000|2022-04-25 08:44:30|225.89|223.59|225.87|223.57|225.89|223.59|225.83|223.53|4
1650876280000|2022-04-25 08:44:40|225.89|223.59|225.85|223.55|225.89|223.59|225.85|223.55|5
1650876290000|2022-04-25 08:44:50|225.86|223.56|225.85|223.55|225.86|223.56|225.85|223.55|4
1650876300000|2022-04-25 08:45:00|225.86|223.56|225.75|223.45|225.9|223.6|225.75|223.45|13
1650876310000|2022-04-25 08:45:10|225.76|223.46|225.82|223.52|225.85|223.55|225.76|223.46|15
1650876320000|2022-04-25 08:45:20|225.83|223.53|225.91|223.61|225.93|223.63|225.83|223.53|3
1650876330000|2022-04-25 08:45:30|225.92|223.62|225.91|223.61|225.92|223.62|225.9|223.6|5
1650876340000|2022-04-25 08:45:40|225.9|223.6|225.92|223.62|225.95|223.65|225.9|223.6|16
1650876350000|2022-04-25 08:45:50|225.91|223.61|225.89|223.59|225.96|223.66|225.87|223.57|11
1650876360000|2022-04-25 08:46:00|225.88|223.58|225.84|223.54|225.9|223.6|225.84|223.54|11
1650876370000|2022-04-25 08:46:10|225.88|223.58|225.8|223.5|225.88|223.58|225.8|223.5|9
1650876380000|2022-04-25 08:46:20|225.81|223.51|225.82|223.52|225.84|223.54|225.81|223.51|8
1650876390000|2022-04-25 08:46:30|225.81|223.51|225.79|223.49|225.81|223.51|225.78|223.48|3
1650876400000|2022-04-25 08:46:40|225.78|223.48|225.68|223.38|225.84|223.54|225.68|223.38|17
1650876410000|2022-04-25 08:46:50|225.66|223.36|225.52|223.22|225.69|223.39|225.52|223.22|17
1650876420000|2022-04-25 08:47:00|225.51|223.21|225.41|223.11|225.51|223.21|225.41|223.11|8
1650876430000|2022-04-25 08:47:10|225.4|223.1|225.43|223.13|225.47|223.17|225.39|223.09|18
1650876440000|2022-04-25 08:47:20|225.45|223.15|225.49|223.19|225.51|223.21|225.43|223.13|16
1650876450000|2022-04-25 08:47:30|225.45|223.15|225.45|223.15|225.45|223.15|225.44|223.14|3
1650876460000|2022-04-25 08:47:40|225.44|223.14|225.49|223.19|225.5|223.2|225.44|223.14|5
1650876470000|2022-04-25 08:47:50|225.5|223.2|225.48|223.18|225.5|223.2|225.48|223.18|3
1650876480000|2022-04-25 08:48:00|225.5|223.2|225.48|223.18|225.5|223.2|225.48|223.18|4
1650876490000|2022-04-25 08:48:10|225.46|223.16|225.48|223.18|225.5|223.2|225.44|223.14|8
1650876500000|2022-04-25 08:48:20|225.47|223.17|225.49|223.19|225.49|223.19|225.47|223.17|8
1650876510000|2022-04-25 08:48:30|225.48|223.18|225.52|223.22|225.52|223.22|225.47|223.17|9
1650876520000|2022-04-25 08:48:40|225.53|223.23|225.56|223.26|225.59|223.29|225.53|223.23|5
1650876530000|2022-04-25 08:48:50|225.57|223.27|225.55|223.25|225.57|223.27|225.55|223.25|5
1650876540000|2022-04-25 08:49:00|225.51|223.21|225.5|223.2|225.53|223.23|225.49|223.19|8
1650876550000|2022-04-25 08:49:10|225.51|223.21|225.53|223.23|225.55|223.25|225.51|223.21|9
1650876560000|2022-04-25 08:49:20|225.54|223.24|225.49|223.19|225.55|223.25|225.49|223.19|9
1650876570000|2022-04-25 08:49:30|225.48|223.18|225.48|223.18|225.48|223.18|225.48|223.18|1
1650876580000|2022-04-25 08:49:40|225.51|223.21|225.47|223.17|225.51|223.21|225.46|223.16|8
1650876590000|2022-04-25 08:49:50|225.46|223.16|225.47|223.17|225.49|223.19|225.46|223.16|5
1650876600000|2022-04-25 08:50:00|225.46|223.16|225.47|223.17|225.48|223.18|225.46|223.16|3
1650876610000|2022-04-25 08:50:10|225.46|223.16|225.56|223.26|225.56|223.26|225.43|223.13|10
1650876620000|2022-04-25 08:50:20|225.55|223.25|225.56|223.26|225.56|223.26|225.55|223.25|2
1650876630000|2022-04-25 08:50:30|225.61|223.31|225.59|223.29|225.62|223.32|225.59|223.29|4
1650876640000|2022-04-25 08:50:40|225.58|223.28|225.51|223.21|225.58|223.28|225.5|223.2|8
1650876650000|2022-04-25 08:50:50|225.48|223.18|225.47|223.17|225.48|223.18|225.47|223.17|2
1650876660000|2022-04-25 08:51:00|225.46|223.16|225.36|223.06|225.47|223.17|225.36|223.06|13
1650876670000|2022-04-25 08:51:10|225.37|223.07|225.37|223.07|225.37|223.07|225.36|223.06|3
1650876680000|2022-04-25 08:51:20|225.36|223.06|225.5|223.2|225.52|223.22|225.36|223.06|5
1650876690000|2022-04-25 08:51:30|225.54|223.24|225.55|223.25|225.55|223.25|225.54|223.24|2
1650876700000|2022-04-25 08:51:40|225.62|223.32|225.59|223.29|225.64|223.34|225.59|223.29|4
1650876710000|2022-04-25 08:51:50|225.63|223.33|225.64|223.34|225.67|223.37|225.63|223.33|6
1650876720000|2022-04-25 08:52:00|225.66|223.36|225.66|223.36|225.66|223.36|225.6|223.3|3
1650876730000|2022-04-25 08:52:10|225.65|223.35|225.63|223.33|225.65|223.35|225.63|223.33|2
1650876740000|2022-04-25 08:52:20|225.62|223.32|225.62|223.32|225.62|223.32|225.62|223.32|1
1650876750000|2022-04-25 08:52:30|225.61|223.31|225.52|223.22|225.61|223.31|225.52|223.22|7
1650876760000|2022-04-25 08:52:40|225.51|223.21|225.39|223.09|225.51|223.21|225.37|223.07|11
1650876770000|2022-04-25 08:52:50|225.38|223.08|225.41|223.11|225.43|223.13|225.34|223.04|16
1650876780000|2022-04-25 08:53:00|225.42|223.12|225.43|223.13|225.44|223.14|225.41|223.11|4
1650876790000|2022-04-25 08:53:10|225.41|223.11|225.37|223.07|225.41|223.11|225.35|223.05|6
1650876800000|2022-04-25 08:53:20|225.38|223.08|225.38|223.08|225.38|223.08|225.38|223.08|1
1650876810000|2022-04-25 08:53:30|225.39|223.09|225.37|223.07|225.39|223.09|225.36|223.06|3
1650876820000|2022-04-25 08:53:40|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1650876830000|2022-04-25 08:53:50|225.39|223.09|225.4|223.1|225.41|223.11|225.38|223.08|11
1650876840000|2022-04-25 08:54:00|225.38|223.08|225.41|223.11|225.42|223.12|225.37|223.07|8
1650876850000|2022-04-25 08:54:10|225.4|223.1|225.38|223.08|225.4|223.1|225.35|223.05|7
1650876860000|2022-04-25 08:54:20|225.37|223.07|225.37|223.07|225.38|223.08|225.35|223.05|7
1650876870000|2022-04-25 08:54:30|225.36|223.06|225.47|223.17|225.47|223.17|225.36|223.06|7
1650876880000|2022-04-25 08:54:40|225.4|223.1|225.48|223.18|225.5|223.2|225.4|223.1|3
1650876900000|2022-04-25 08:55:00|225.47|223.17|225.37|223.07|225.47|223.17|225.37|223.07|12
1650876910000|2022-04-25 08:55:10|225.4|223.1|225.37|223.07|225.4|223.1|225.37|223.07|6
1650876920000|2022-04-25 08:55:20|225.25|222.95|225.37|223.07|225.38|223.08|225.25|222.95|7
1650876930000|2022-04-25 08:55:30|225.36|223.06|225.34|223.04|225.38|223.08|225.34|223.04|4
1650876940000|2022-04-25 08:55:40|225.33|223.03|225.33|223.03|225.33|223.03|225.33|223.03|1
1650876950000|2022-04-25 08:55:50|225.36|223.06|225.34|223.04|225.36|223.06|225.32|223.02|6
1650876960000|2022-04-25 08:56:00|225.38|223.08|225.37|223.07|225.38|223.08|225.35|223.05|4
1650876970000|2022-04-25 08:56:10|225.4|223.1|225.34|223.04|225.4|223.1|225.34|223.04|2
1650876980000|2022-04-25 08:56:20|225.37|223.07|225.36|223.06|225.37|223.07|225.36|223.06|6
1650876990000|2022-04-25 08:56:30|225.37|223.07|225.28|222.98|225.37|223.07|225.27|222.97|5
1650877000000|2022-04-25 08:56:40|225.26|222.96|225.25|222.95|225.27|222.97|225.25|222.95|6
1650877010000|2022-04-25 08:56:50|225.31|223.01|225.34|223.04|225.35|223.05|225.29|222.99|7
1650877020000|2022-04-25 08:57:00|225.4|223.1|225.39|223.09|225.41|223.11|225.34|223.04|8
1650877030000|2022-04-25 08:57:10|225.38|223.08|225.37|223.07|225.38|223.08|225.37|223.07|2
1650877040000|2022-04-25 08:57:20|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1650877050000|2022-04-25 08:57:30|225.38|223.08|225.37|223.07|225.38|223.08|225.33|223.03|12
1650877060000|2022-04-25 08:57:40|225.38|223.08|225.42|223.12|225.45|223.15|225.38|223.08|3
1650877070000|2022-04-25 08:57:50|225.41|223.11|225.43|223.13|225.45|223.15|225.37|223.07|7
1650877080000|2022-04-25 08:58:00|225.45|223.15|225.46|223.16|225.46|223.16|225.45|223.15|2
1650877090000|2022-04-25 08:58:10|225.47|223.17|225.54|223.24|225.54|223.24|225.46|223.16|6
1650877100000|2022-04-25 08:58:20|225.53|223.23|225.63|223.33|225.63|223.33|225.53|223.23|6
1650877110000|2022-04-25 08:58:30|225.65|223.35|225.72|223.42|225.72|223.42|225.63|223.33|10
1650877120000|2022-04-25 08:58:40|225.74|223.44|225.73|223.43|225.74|223.44|225.73|223.43|2
1650877130000|2022-04-25 08:58:50|225.74|223.44|225.65|223.35|225.78|223.48|225.65|223.35|15
1650877140000|2022-04-25 08:59:00|225.68|223.38|225.64|223.34|225.68|223.38|225.64|223.34|3
1650877150000|2022-04-25 08:59:10|225.66|223.36|225.58|223.28|225.69|223.39|225.58|223.28|9
1650877160000|2022-04-25 08:59:20|225.59|223.29|225.51|223.21|225.59|223.29|225.51|223.21|5
1650877170000|2022-04-25 08:59:30|225.47|223.17|225.52|223.22|225.53|223.23|225.47|223.17|6
1650877180000|2022-04-25 08:59:40|225.51|223.21|225.55|223.25|225.57|223.27|225.5|223.2|8
1650877190000|2022-04-25 08:59:50|225.59|223.29|225.57|223.27|225.59|223.29|225.57|223.27|2
1650877200000|2022-04-25 09:00:00|225.62|223.32|225.73|223.43|225.76|223.46|225.62|223.32|16
1650877210000|2022-04-25 09:00:10|225.72|223.42|225.9|223.6|225.9|223.6|225.7|223.4|14
1650877220000|2022-04-25 09:00:20|225.89|223.59|225.84|223.54|225.91|223.61|225.82|223.52|12
1650877230000|2022-04-25 09:00:30|225.82|223.52|225.8|223.5|225.82|223.52|225.72|223.42|16
1650877240000|2022-04-25 09:00:40|225.82|223.52|225.73|223.43|225.82|223.52|225.73|223.43|6
1650877250000|2022-04-25 09:00:50|225.74|223.44|225.73|223.43|225.75|223.45|225.67|223.37|10
1650877260000|2022-04-25 09:01:00|225.69|223.39|225.59|223.29|225.73|223.43|225.59|223.29|17
1650877270000|2022-04-25 09:01:10|225.58|223.28|225.46|223.16|225.61|223.31|225.4|223.1|20
1650877280000|2022-04-25 09:01:20|225.47|223.17|225.52|223.22|225.55|223.25|225.46|223.16|7
1650877290000|2022-04-25 09:01:30|225.49|223.19|225.43|223.13|225.49|223.19|225.42|223.12|10
1650877300000|2022-04-25 09:01:40|225.41|223.11|225.38|223.08|225.43|223.13|225.37|223.07|7
1650877310000|2022-04-25 09:01:50|225.39|223.09|225.43|223.13|225.51|223.21|225.31|223.01|11
1650877320000|2022-04-25 09:02:00|225.41|223.11|225.57|223.27|225.59|223.29|225.41|223.11|24
1650877330000|2022-04-25 09:02:10|225.61|223.31|225.86|223.56|225.86|223.56|225.61|223.31|14
1650877340000|2022-04-25 09:02:20|225.89|223.59|225.83|223.53|225.89|223.59|225.82|223.52|14
1650877350000|2022-04-25 09:02:30|225.82|223.52|225.86|223.56|225.87|223.57|225.79|223.49|16
1650877360000|2022-04-25 09:02:40|225.87|223.57|225.88|223.58|225.92|223.62|225.8|223.5|7
1650877370000|2022-04-25 09:02:50|225.87|223.57|225.83|223.53|225.92|223.62|225.83|223.53|6
1650877380000|2022-04-25 09:03:00|225.84|223.54|225.83|223.53|225.84|223.54|225.83|223.53|8
1650877390000|2022-04-25 09:03:10|225.84|223.54|225.71|223.41|225.84|223.54|225.71|223.41|19
1650877400000|2022-04-25 09:03:20|225.72|223.42|225.71|223.41|225.73|223.43|225.7|223.4|10
1650877410000|2022-04-25 09:03:30|225.66|223.36|225.66|223.36|225.7|223.4|225.65|223.35|11
1650877420000|2022-04-25 09:03:40|225.65|223.35|225.63|223.33|225.65|223.35|225.61|223.31|6
1650877430000|2022-04-25 09:03:50|225.65|223.35|225.63|223.33|225.65|223.35|225.6|223.3|6
1650877440000|2022-04-25 09:04:00|225.62|223.32|225.64|223.34|225.65|223.35|225.62|223.32|7
1650877450000|2022-04-25 09:04:10|225.65|223.35|225.66|223.36|225.68|223.38|225.65|223.35|4
1650877460000|2022-04-25 09:04:20|225.74|223.44|225.73|223.43|225.74|223.44|225.7|223.4|4
1650877470000|2022-04-25 09:04:30|225.71|223.41|225.64|223.34|225.71|223.41|225.6|223.3|14
1650877480000|2022-04-25 09:04:40|225.63|223.33|225.64|223.34|225.65|223.35|225.63|223.33|4
1650877500000|2022-04-25 09:05:00|225.63|223.33|225.64|223.34|225.65|223.35|225.63|223.33|6
1650877520000|2022-04-25 09:05:20|225.65|223.35|225.73|223.43|225.73|223.43|225.63|223.33|7
1650877530000|2022-04-25 09:05:30|225.74|223.44|225.74|223.44|225.74|223.44|225.74|223.44|1
1650877540000|2022-04-25 09:05:40|225.79|223.49|225.82|223.52|225.83|223.53|225.79|223.49|7
1650877550000|2022-04-25 09:05:50|225.84|223.54|225.75|223.45|225.84|223.54|225.74|223.44|12
1650877560000|2022-04-25 09:06:00|225.74|223.44|225.74|223.44|225.76|223.46|225.73|223.43|5
1650877570000|2022-04-25 09:06:10|225.6|223.3|225.67|223.37|225.7|223.4|225.5|223.2|14
1650877580000|2022-04-25 09:06:20|225.66|223.36|225.75|223.45|225.75|223.45|225.66|223.36|17
1650877590000|2022-04-25 09:06:30|225.79|223.49|225.78|223.48|225.82|223.52|225.75|223.45|8
1650877600000|2022-04-25 09:06:40|225.77|223.47|225.91|223.61|225.91|223.61|225.77|223.47|12
1650877610000|2022-04-25 09:06:50|225.85|223.55|225.87|223.57|225.9|223.6|225.76|223.46|10
1650877620000|2022-04-25 09:07:00|225.93|223.63|225.85|223.55|225.93|223.63|225.83|223.53|8
1650877630000|2022-04-25 09:07:10|225.84|223.54|225.85|223.55|225.85|223.55|225.84|223.54|8
1650877640000|2022-04-25 09:07:20|225.84|223.54|226|223.7|226.02|223.72|225.84|223.54|14
1650877650000|2022-04-25 09:07:30|225.99|223.69|225.9|223.6|225.99|223.69|225.89|223.59|8
1650877660000|2022-04-25 09:07:40|225.91|223.61|225.86|223.56|225.93|223.63|225.83|223.53|12
1650877670000|2022-04-25 09:07:50|225.93|223.63|225.92|223.62|225.93|223.63|225.83|223.53|4
1650877680000|2022-04-25 09:08:00|225.85|223.55|225.67|223.37|225.92|223.62|225.67|223.37|14
1650877690000|2022-04-25 09:08:10|225.7|223.4|225.56|223.26|225.75|223.45|225.56|223.26|11
1650877700000|2022-04-25 09:08:20|225.52|223.22|225.54|223.24|225.56|223.26|225.51|223.21|18
1650877710000|2022-04-25 09:08:30|225.45|223.15|225.56|223.26|225.56|223.26|225.45|223.15|6
1650877720000|2022-04-25 09:08:40|225.55|223.25|225.54|223.24|225.55|223.25|225.44|223.14|16
1650877730000|2022-04-25 09:08:50|225.61|223.31|225.62|223.32|225.65|223.35|225.59|223.29|13
1650877740000|2022-04-25 09:09:00|225.64|223.34|225.65|223.35|225.66|223.36|225.62|223.32|8
1650877750000|2022-04-25 09:09:10|225.66|223.36|225.75|223.45|225.75|223.45|225.66|223.36|8
1650877760000|2022-04-25 09:09:20|225.81|223.51|225.93|223.63|225.93|223.63|225.81|223.51|11
1650877770000|2022-04-25 09:09:30|225.92|223.62|225.84|223.54|225.92|223.62|225.83|223.53|9
1650877780000|2022-04-25 09:09:40|225.83|223.53|225.55|223.25|225.83|223.53|225.49|223.19|13
1650877790000|2022-04-25 09:09:50|225.53|223.23|225.61|223.31|225.63|223.33|225.53|223.23|18
1650877800000|2022-04-25 09:10:00|225.62|223.32|225.67|223.37|225.67|223.37|225.53|223.23|13
1650877810000|2022-04-25 09:10:10|225.66|223.36|225.76|223.46|225.77|223.47|225.66|223.36|13
1650877820000|2022-04-25 09:10:20|225.77|223.47|225.77|223.47|225.8|223.5|225.72|223.42|10
1650877830000|2022-04-25 09:10:30|225.74|223.44|225.67|223.37|225.78|223.48|225.67|223.37|15
1650877840000|2022-04-25 09:10:40|225.71|223.41|225.72|223.42|225.73|223.43|225.7|223.4|8
1650877850000|2022-04-25 09:10:50|225.73|223.43|225.44|223.14|225.73|223.43|225.36|223.06|11
1650877860000|2022-04-25 09:11:00|225.43|223.13|225.25|222.95|225.43|223.13|225.25|222.95|13
1650877870000|2022-04-25 09:11:10|225.24|222.94|225.07|222.77|225.24|222.94|225.07|222.77|13
1650877880000|2022-04-25 09:11:20|225.06|222.76|225.06|222.76|225.06|222.76|225.06|222.76|1
1650877890000|2022-04-25 09:11:30|225.07|222.77|224.92|222.62|225.16|222.86|224.92|222.62|9
1650877900000|2022-04-25 09:11:40|224.93|222.63|224.9|222.6|224.93|222.63|224.89|222.59|6
1650877910000|2022-04-25 09:11:50|224.92|222.62|224.95|222.65|224.95|222.65|224.92|222.62|3
1650877920000|2022-04-25 09:12:00|224.94|222.64|224.93|222.63|224.99|222.69|224.93|222.63|13
1650877930000|2022-04-25 09:12:10|224.92|222.62|224.83|222.53|224.93|222.63|224.82|222.52|18
1650877940000|2022-04-25 09:12:20|224.82|222.52|224.76|222.46|224.84|222.54|224.73|222.43|12
1650877950000|2022-04-25 09:12:30|224.77|222.47|224.73|222.43|224.77|222.47|224.69|222.39|8
1650877960000|2022-04-25 09:12:40|224.74|222.44|224.07|221.77|224.74|222.44|223.93|221.63|24
1650877970000|2022-04-25 09:12:50|224.08|221.78|224.36|222.06|224.37|222.07|224.08|221.78|7
1650877980000|2022-04-25 09:13:00|224.4|222.1|224.44|222.14|224.5|222.2|224.39|222.09|14
1650877990000|2022-04-25 09:13:10|224.39|222.09|224.25|221.95|224.44|222.14|224.24|221.94|11
1650878000000|2022-04-25 09:13:20|224.24|221.94|224.26|221.96|224.26|221.96|224.17|221.87|16
1650878010000|2022-04-25 09:13:30|224.28|221.98|224.24|221.94|224.28|221.98|224.24|221.94|8
1650878020000|2022-04-25 09:13:40|224.25|221.95|224.35|222.05|224.35|222.05|224.25|221.95|14
1650878030000|2022-04-25 09:13:50|224.36|222.06|224.52|222.22|224.52|222.22|224.36|222.06|12
1650878040000|2022-04-25 09:14:00|224.51|222.21|224.38|222.08|224.53|222.23|224.37|222.07|14
1650878050000|2022-04-25 09:14:10|224.39|222.09|224.43|222.13|224.44|222.14|224.38|222.08|15
1650878060000|2022-04-25 09:14:20|224.46|222.16|224.42|222.12|224.47|222.17|224.42|222.12|4
1650878070000|2022-04-25 09:14:30|224.41|222.11|224.41|222.11|224.41|222.11|224.41|222.11|1
1650878080000|2022-04-25 09:14:40|224.42|222.12|224.37|222.07|224.42|222.12|224.37|222.07|5
1650878090000|2022-04-25 09:14:50|224.36|222.06|224.37|222.07|224.37|222.07|224.36|222.06|2
1650878100000|2022-04-25 09:15:00|224.38|222.08|224.35|222.05|224.38|222.08|224.33|222.03|7
1650878110000|2022-04-25 09:15:10|224.37|222.07|224.53|222.23|224.54|222.24|224.37|222.07|12
1650878120000|2022-04-25 09:15:20|224.51|222.21|224.52|222.22|224.54|222.24|224.51|222.21|4
1650878130000|2022-04-25 09:15:30|224.51|222.21|224.45|222.15|224.52|222.22|224.45|222.15|11
1650878140000|2022-04-25 09:15:40|224.44|222.14|224.44|222.14|224.45|222.15|224.44|222.14|3
1650878150000|2022-04-25 09:15:50|224.31|222.01|224.02|221.72|224.31|222.01|224|221.7|14
1650878160000|2022-04-25 09:16:00|224.04|221.74|224.01|221.71|224.04|221.74|223.99|221.69|7
1650878170000|2022-04-25 09:16:10|224.02|221.72|224.14|221.84|224.18|221.88|224.02|221.72|8
1650878180000|2022-04-25 09:16:20|224.16|221.86|224|221.7|224.2|221.9|223.97|221.67|17
1650878190000|2022-04-25 09:16:30|223.97|221.67|223.99|221.69|224.07|221.77|223.94|221.64|12
1650878200000|2022-04-25 09:16:40|223.98|221.68|224.17|221.87|224.17|221.87|223.98|221.68|13
1650878210000|2022-04-25 09:16:50|224.18|221.88|223.91|221.61|224.23|221.93|223.91|221.61|19
1650878220000|2022-04-25 09:17:00|223.95|221.65|223.82|221.52|223.95|221.65|223.8|221.5|17
1650878230000|2022-04-25 09:17:10|223.81|221.51|223.9|221.6|223.9|221.6|223.8|221.5|9
1650878240000|2022-04-25 09:17:20|223.91|221.61|223.84|221.54|223.92|221.62|223.81|221.51|12
1650878250000|2022-04-25 09:17:30|223.88|221.58|223.81|221.51|223.88|221.58|223.79|221.49|11
1650878260000|2022-04-25 09:17:40|223.8|221.5|223.72|221.42|223.8|221.5|223.61|221.31|22
1650878270000|2022-04-25 09:17:50|223.74|221.44|223.68|221.38|223.75|221.45|223.67|221.37|6
1650878280000|2022-04-25 09:18:00|223.72|221.42|223.42|221.12|223.74|221.44|223.33|221.03|21
1650878290000|2022-04-25 09:18:10|223.41|221.11|223.61|221.31|223.62|221.32|223.37|221.07|24
1650878300000|2022-04-25 09:18:20|223.6|221.3|223.73|221.43|223.73|221.43|223.55|221.25|23
1650878310000|2022-04-25 09:18:30|223.76|221.46|223.87|221.57|223.87|221.57|223.76|221.46|16
1650878320000|2022-04-25 09:18:40|223.85|221.55|223.83|221.53|223.85|221.55|223.76|221.46|17
1650878330000|2022-04-25 09:18:50|223.84|221.54|223.89|221.59|223.91|221.61|223.84|221.54|15
1650878340000|2022-04-25 09:19:00|223.88|221.58|223.98|221.68|224|221.7|223.87|221.57|15
1650878350000|2022-04-25 09:19:10|223.97|221.67|224.19|221.89|224.2|221.9|223.97|221.67|11
1650878360000|2022-04-25 09:19:20|224.17|221.87|224.01|221.71|224.24|221.94|224|221.7|14
1650878370000|2022-04-25 09:19:30|224|221.7|223.91|221.61|224|221.7|223.91|221.61|3
1650878380000|2022-04-25 09:19:40|223.9|221.6|223.9|221.6|223.91|221.61|223.88|221.58|6
1650878390000|2022-04-25 09:19:50|223.92|221.62|223.99|221.69|223.99|221.69|223.92|221.62|7
1650878400000|2022-04-25 09:20:00|223.98|221.68|223.9|221.6|223.98|221.68|223.9|221.6|5
1650878410000|2022-04-25 09:20:10|223.78|221.48|223.68|221.38|223.81|221.51|223.66|221.36|17
1650878420000|2022-04-25 09:20:20|223.67|221.37|223.36|221.06|223.67|221.37|223.36|221.06|26
1650878430000|2022-04-25 09:20:30|223.43|221.13|223.32|221.02|223.43|221.13|223.32|221.02|15
1650878440000|2022-04-25 09:20:40|223.33|221.03|223.41|221.11|223.44|221.14|223.25|220.95|14
1650878450000|2022-04-25 09:20:50|223.39|221.09|223.31|221.01|223.4|221.1|223.31|221.01|11
1650878460000|2022-04-25 09:21:00|223.3|221|223.45|221.15|223.45|221.15|223.27|220.97|18
1650878470000|2022-04-25 09:21:10|223.44|221.14|223.39|221.09|223.45|221.15|223.38|221.08|8
1650878480000|2022-04-25 09:21:20|223.47|221.17|223.45|221.15|223.48|221.18|223.45|221.15|3
1650878490000|2022-04-25 09:21:30|223.51|221.21|223.56|221.26|223.56|221.26|223.51|221.21|6
1650878500000|2022-04-25 09:21:40|223.55|221.25|223.65|221.35|223.65|221.35|223.55|221.25|11
1650878510000|2022-04-25 09:21:50|223.66|221.36|223.7|221.4|223.7|221.4|223.65|221.35|5
1650878520000|2022-04-25 09:22:00|223.69|221.39|223.66|221.36|223.69|221.39|223.65|221.35|4
1650878530000|2022-04-25 09:22:10|223.68|221.38|223.75|221.45|223.76|221.46|223.64|221.34|14
1650878540000|2022-04-25 09:22:20|223.82|221.52|223.68|221.38|223.82|221.52|223.68|221.38|13
1650878550000|2022-04-25 09:22:30|223.66|221.36|223.71|221.41|223.73|221.43|223.62|221.32|14
1650878560000|2022-04-25 09:22:40|223.73|221.43|223.71|221.41|223.74|221.44|223.71|221.41|3
1650878570000|2022-04-25 09:22:50|223.68|221.38|223.57|221.27|223.68|221.38|223.56|221.26|12
1650878580000|2022-04-25 09:23:00|223.56|221.26|223.55|221.25|223.56|221.26|223.52|221.22|9
1650878590000|2022-04-25 09:23:10|223.5|221.2|223.44|221.14|223.53|221.23|223.44|221.14|12
1650878600000|2022-04-25 09:23:20|223.43|221.13|223.54|221.24|223.54|221.24|223.43|221.13|11
1650878610000|2022-04-25 09:23:30|223.55|221.25|223.54|221.24|223.57|221.27|223.53|221.23|6
1650878620000|2022-04-25 09:23:40|223.53|221.23|223.47|221.17|223.54|221.24|223.44|221.14|13
1650878630000|2022-04-25 09:23:50|223.46|221.16|223.44|221.14|223.54|221.24|223.44|221.14|15
1650878640000|2022-04-25 09:24:00|223.47|221.17|223.39|221.09|223.5|221.2|223.39|221.09|11
1650878650000|2022-04-25 09:24:10|223.38|221.08|222.81|220.51|223.38|221.08|222.75|220.45|24
1650878660000|2022-04-25 09:24:20|222.82|220.52|222.35|220.05|222.82|220.52|222.06|219.76|26
1650878670000|2022-04-25 09:24:30|222.44|220.14|222.67|220.37|222.69|220.39|222.39|220.09|32
1650878680000|2022-04-25 09:24:40|222.7|220.4|222.79|220.49|222.79|220.49|222.62|220.32|21
1650878690000|2022-04-25 09:24:50|222.8|220.5|222.9|220.6|222.92|220.62|222.76|220.46|20
1650878700000|2022-04-25 09:25:00|222.92|220.62|223.46|221.16|223.51|221.21|222.92|220.62|23
1650878710000|2022-04-25 09:25:10|223.45|221.15|223.77|221.47|223.77|221.47|223.42|221.12|22
1650878720000|2022-04-25 09:25:20|223.88|221.58|223.79|221.49|223.88|221.58|223.74|221.44|22
1650878730000|2022-04-25 09:25:30|223.85|221.55|223.8|221.5|223.86|221.56|223.74|221.44|11
1650878740000|2022-04-25 09:25:40|223.81|221.51|223.78|221.48|223.86|221.56|223.78|221.48|21
1650878750000|2022-04-25 09:25:50|223.77|221.47|223.71|221.41|223.83|221.53|223.71|221.41|13
1650878760000|2022-04-25 09:26:00|223.73|221.43|223.68|221.38|223.73|221.43|223.68|221.38|20
1650878770000|2022-04-25 09:26:10|223.7|221.4|223.81|221.51|223.82|221.52|223.7|221.4|14
1650878780000|2022-04-25 09:26:20|223.82|221.52|223.87|221.57|223.9|221.6|223.81|221.51|4
1650878790000|2022-04-25 09:26:30|223.84|221.54|223.64|221.34|223.84|221.54|223.63|221.33|24
1650878800000|2022-04-25 09:26:40|223.63|221.33|223.57|221.27|223.64|221.34|223.56|221.26|12
1650878810000|2022-04-25 09:26:50|223.59|221.29|223.63|221.33|223.63|221.33|223.5|221.2|8
1650878820000|2022-04-25 09:27:00|223.61|221.31|223.71|221.41|223.71|221.41|223.61|221.31|14
1650878830000|2022-04-25 09:27:10|223.72|221.42|223.8|221.5|223.91|221.61|223.72|221.42|17
1650878840000|2022-04-25 09:27:20|223.78|221.48|223.71|221.41|223.78|221.48|223.64|221.34|26
1650878850000|2022-04-25 09:27:30|223.66|221.36|223.7|221.4|223.72|221.42|223.65|221.35|9
1650878860000|2022-04-25 09:27:40|223.68|221.38|223.79|221.49|223.79|221.49|223.68|221.38|14
1650878870000|2022-04-25 09:27:50|223.8|221.5|223.79|221.49|223.82|221.52|223.79|221.49|12
1650878880000|2022-04-25 09:28:00|223.8|221.5|223.75|221.45|223.8|221.5|223.73|221.43|9
1650878890000|2022-04-25 09:28:10|223.74|221.44|223.72|221.42|223.75|221.45|223.72|221.42|6
1650878900000|2022-04-25 09:28:20|223.71|221.41|223.82|221.52|223.82|221.52|223.68|221.38|10
1650878910000|2022-04-25 09:28:30|223.81|221.51|223.83|221.53|223.84|221.54|223.81|221.51|6
1650878920000|2022-04-25 09:28:40|223.87|221.57|223.83|221.53|223.89|221.59|223.83|221.53|11
1650878930000|2022-04-25 09:28:50|223.84|221.54|224|221.7|224|221.7|223.81|221.51|13
1650878940000|2022-04-25 09:29:00|224.04|221.74|224.06|221.76|224.1|221.8|224.04|221.74|14
1650878950000|2022-04-25 09:29:10|224.05|221.75|224.29|221.99|224.29|221.99|224.05|221.75|11
1650878960000|2022-04-25 09:29:20|224.28|221.98|224.45|222.15|224.51|222.21|224.26|221.96|20
1650878970000|2022-04-25 09:29:30|224.48|222.18|224.63|222.33|224.63|222.33|224.48|222.18|6
1650878980000|2022-04-25 09:29:40|224.64|222.34|224.59|222.29|224.68|222.38|224.59|222.29|11
1650878990000|2022-04-25 09:29:50|224.6|222.3|224.59|222.29|224.67|222.37|224.59|222.29|13
1650879000000|2022-04-25 09:30:00|224.6|222.3|224.54|222.24|224.6|222.3|224.54|222.24|14
1650879010000|2022-04-25 09:30:10|224.51|222.21|224.45|222.15|224.51|222.21|224.43|222.13|8
1650879020000|2022-04-25 09:30:20|224.44|222.14|224.46|222.16|224.48|222.18|224.43|222.13|10
1650879030000|2022-04-25 09:30:30|224.43|222.13|224.47|222.17|224.49|222.19|224.43|222.13|8
1650879040000|2022-04-25 09:30:40|224.46|222.16|224.52|222.22|224.53|222.23|224.46|222.16|4
1650879050000|2022-04-25 09:30:50|224.53|222.23|224.49|222.19|224.53|222.23|224.48|222.18|5
1650879060000|2022-04-25 09:31:00|224.48|222.18|224.47|222.17|224.48|222.18|224.4|222.1|22
1650879070000|2022-04-25 09:31:10|224.46|222.16|224.53|222.23|224.54|222.24|224.46|222.16|9
1650879080000|2022-04-25 09:31:20|224.54|222.24|224.56|222.26|224.56|222.26|224.54|222.24|3
1650879090000|2022-04-25 09:31:30|224.55|222.25|224.56|222.26|224.56|222.26|224.55|222.25|2
1650879100000|2022-04-25 09:31:40|224.57|222.27|224.69|222.39|224.88|222.58|224.57|222.27|23
1650879110000|2022-04-25 09:31:50|224.68|222.38|224.63|222.33|224.68|222.38|224.61|222.31|12
1650879120000|2022-04-25 09:32:00|224.62|222.32|224.81|222.51|224.81|222.51|224.62|222.32|10
1650879130000|2022-04-25 09:32:10|224.82|222.52|224.88|222.58|224.89|222.59|224.8|222.5|8
1650879140000|2022-04-25 09:32:20|224.84|222.54|224.93|222.63|224.98|222.68|224.84|222.54|13
1650879150000|2022-04-25 09:32:30|224.96|222.66|225|222.7|225.02|222.72|224.91|222.61|8
1650879160000|2022-04-25 09:32:40|224.98|222.68|225|222.7|225.02|222.72|224.98|222.68|6
1650879170000|2022-04-25 09:32:50|224.99|222.69|224.98|222.68|224.99|222.69|224.9|222.6|6
1650879180000|2022-04-25 09:33:00|224.91|222.61|225|222.7|225.01|222.71|224.9|222.6|7
1650879190000|2022-04-25 09:33:10|225.06|222.76|225|222.7|225.06|222.76|225|222.7|9
1650879200000|2022-04-25 09:33:20|225.03|222.73|225|222.7|225.08|222.78|225|222.7|6
1650879210000|2022-04-25 09:33:30|224.99|222.69|225|222.7|225.06|222.76|224.96|222.66|5
1650879220000|2022-04-25 09:33:40|225.04|222.74|225|222.7|225.04|222.74|225|222.7|4
1650879230000|2022-04-25 09:33:50|225.01|222.71|225.13|222.83|225.32|223.02|225.01|222.71|13
1650879240000|2022-04-25 09:34:00|225.12|222.82|225.35|223.05|225.36|223.06|225.12|222.82|16
1650879250000|2022-04-25 09:34:10|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1650879260000|2022-04-25 09:34:20|225.34|223.04|225.32|223.02|225.34|223.04|225.28|222.98|7
1650879270000|2022-04-25 09:34:30|225.33|223.03|225.48|223.18|225.54|223.24|225.32|223.02|20
1650879280000|2022-04-25 09:34:40|225.47|223.17|225.4|223.1|225.56|223.26|225.37|223.07|22
1650879290000|2022-04-25 09:34:50|225.48|223.18|225.48|223.18|225.5|223.2|225.46|223.16|8
1650879300000|2022-04-25 09:35:00|225.47|223.17|225.82|223.52|225.91|223.61|225.43|223.13|13
1650879310000|2022-04-25 09:35:10|225.83|223.53|225.72|223.42|225.83|223.53|225.64|223.34|13
1650879320000|2022-04-25 09:35:20|225.71|223.41|225.72|223.42|225.72|223.42|225.63|223.33|12
1650879330000|2022-04-25 09:35:30|225.73|223.43|225.82|223.52|225.82|223.52|225.72|223.42|9
1650879340000|2022-04-25 09:35:40|225.86|223.56|225.93|223.63|226|223.7|225.86|223.56|16
1650879350000|2022-04-25 09:35:50|225.94|223.64|225.86|223.56|225.98|223.68|225.85|223.55|15
1650879360000|2022-04-25 09:36:00|225.84|223.54|225.77|223.47|225.84|223.54|225.72|223.42|20
1650879370000|2022-04-25 09:36:10|225.74|223.44|225.76|223.46|225.82|223.52|225.72|223.42|15
1650879380000|2022-04-25 09:36:20|225.79|223.49|225.72|223.42|225.79|223.49|225.7|223.4|14
1650879390000|2022-04-25 09:36:30|225.7|223.4|225.63|223.33|225.76|223.46|225.57|223.27|19
1650879400000|2022-04-25 09:36:40|225.64|223.34|225.68|223.38|225.68|223.38|225.62|223.32|9
1650879410000|2022-04-25 09:36:50|225.7|223.4|225.72|223.42|225.74|223.44|225.7|223.4|3
1650879420000|2022-04-25 09:37:00|225.68|223.38|225.72|223.42|225.73|223.43|225.68|223.38|6
1650879430000|2022-04-25 09:37:10|225.74|223.44|225.78|223.48|225.81|223.51|225.74|223.44|8
1650879440000|2022-04-25 09:37:20|225.8|223.5|225.81|223.51|225.86|223.56|225.79|223.49|12
1650879450000|2022-04-25 09:37:30|225.88|223.58|225.81|223.51|225.94|223.64|225.8|223.5|13
1650879460000|2022-04-25 09:37:40|225.87|223.57|225.83|223.53|225.88|223.58|225.8|223.5|12
1650879470000|2022-04-25 09:37:50|225.84|223.54|225.81|223.51|225.85|223.55|225.8|223.5|9
1650879480000|2022-04-25 09:38:00|225.91|223.61|225.82|223.52|225.94|223.64|225.81|223.51|11
1650879490000|2022-04-25 09:38:10|225.8|223.5|225.81|223.51|225.82|223.52|225.8|223.5|3
1650879500000|2022-04-25 09:38:20|225.83|223.53|225.62|223.32|225.83|223.53|225.61|223.31|17
1650879510000|2022-04-25 09:38:30|225.58|223.28|225.63|223.33|225.69|223.39|225.54|223.24|12
1650879520000|2022-04-25 09:38:40|225.62|223.32|225.61|223.31|225.68|223.38|225.54|223.24|23
1650879530000|2022-04-25 09:38:50|225.62|223.32|225.63|223.33|225.63|223.33|225.61|223.31|4
1650879540000|2022-04-25 09:39:00|225.64|223.34|225.63|223.33|225.66|223.36|225.61|223.31|12
1650879550000|2022-04-25 09:39:10|225.61|223.31|225.62|223.32|225.64|223.34|225.56|223.26|7
1650879560000|2022-04-25 09:39:20|225.61|223.31|225.44|223.14|225.62|223.32|225.44|223.14|15
1650879570000|2022-04-25 09:39:30|225.43|223.13|225.46|223.16|225.47|223.17|225.34|223.04|14
1650879580000|2022-04-25 09:39:40|225.51|223.21|225.48|223.18|225.51|223.21|225.47|223.17|10
1650879590000|2022-04-25 09:39:50|225.55|223.25|225.49|223.19|225.55|223.25|225.44|223.14|13
1650879600000|2022-04-25 09:40:00|225.51|223.21|225.56|223.26|225.56|223.26|225.5|223.2|18
1650879610000|2022-04-25 09:40:10|225.53|223.23|225.58|223.28|225.6|223.3|225.51|223.21|12
1650879620000|2022-04-25 09:40:20|225.59|223.29|225.65|223.35|225.66|223.36|225.58|223.28|14
1650879630000|2022-04-25 09:40:30|225.66|223.36|225.65|223.35|225.66|223.36|225.65|223.35|4
1650879640000|2022-04-25 09:40:40|225.62|223.32|225.64|223.34|225.67|223.37|225.62|223.32|5
1650879650000|2022-04-25 09:40:50|225.65|223.35|225.67|223.37|225.67|223.37|225.65|223.35|2
1650879660000|2022-04-25 09:41:00|225.65|223.35|225.65|223.35|225.65|223.35|225.62|223.32|3
1650879670000|2022-04-25 09:41:10|225.64|223.34|225.64|223.34|225.65|223.35|225.64|223.34|3
1650879680000|2022-04-25 09:41:20|225.65|223.35|225.67|223.37|225.68|223.38|225.64|223.34|7
1650879690000|2022-04-25 09:41:30|225.66|223.36|225.82|223.52|225.86|223.56|225.66|223.36|17
1650879700000|2022-04-25 09:41:40|225.83|223.53|225.72|223.42|225.83|223.53|225.71|223.41|15
1650879710000|2022-04-25 09:41:50|225.71|223.41|225.71|223.41|225.72|223.42|225.7|223.4|5
1650879720000|2022-04-25 09:42:00|225.72|223.42|225.75|223.45|225.79|223.49|225.71|223.41|10
1650879730000|2022-04-25 09:42:10|225.82|223.52|225.81|223.51|225.91|223.61|225.74|223.44|15
1650879740000|2022-04-25 09:42:20|225.8|223.5|225.8|223.5|225.83|223.53|225.74|223.44|11
1650879750000|2022-04-25 09:42:30|225.79|223.49|225.63|223.33|225.8|223.5|225.63|223.33|14
1650879760000|2022-04-25 09:42:40|225.62|223.32|225.53|223.23|225.63|223.33|225.52|223.22|7
1650879770000|2022-04-25 09:42:50|225.54|223.24|225.55|223.25|225.59|223.29|225.54|223.24|11
1650879780000|2022-04-25 09:43:00|225.57|223.27|225.48|223.18|225.57|223.27|225.45|223.15|12
1650879790000|2022-04-25 09:43:10|225.5|223.2|225.47|223.17|225.51|223.21|225.45|223.15|10
1650879800000|2022-04-25 09:43:20|225.48|223.18|225.5|223.2|225.5|223.2|225.47|223.17|4
1650879810000|2022-04-25 09:43:30|225.49|223.19|225.58|223.28|225.58|223.28|225.47|223.17|6
1650879820000|2022-04-25 09:43:40|225.59|223.29|225.72|223.42|225.74|223.44|225.59|223.29|12
1650879830000|2022-04-25 09:43:50|225.7|223.4|225.73|223.43|225.74|223.44|225.7|223.4|8
1650879840000|2022-04-25 09:44:00|225.71|223.41|225.72|223.42|225.73|223.43|225.71|223.41|3
1650879850000|2022-04-25 09:44:10|225.75|223.45|225.78|223.48|225.79|223.49|225.75|223.45|4
1650879860000|2022-04-25 09:44:20|225.74|223.44|225.74|223.44|225.75|223.45|225.74|223.44|3
1650879870000|2022-04-25 09:44:30|225.85|223.55|225.81|223.51|225.85|223.55|225.75|223.45|4
1650879880000|2022-04-25 09:44:40|225.8|223.5|225.87|223.57|225.87|223.57|225.8|223.5|5
1650879890000|2022-04-25 09:44:50|225.85|223.55|225.85|223.55|225.87|223.57|225.85|223.55|3
1650879900000|2022-04-25 09:45:00|225.89|223.59|226|223.7|226|223.7|225.81|223.51|9
1650879910000|2022-04-25 09:45:10|225.99|223.69|225.93|223.63|226|223.7|225.93|223.63|3
1650879920000|2022-04-25 09:45:20|225.92|223.62|225.81|223.51|225.96|223.66|225.78|223.48|16
1650879930000|2022-04-25 09:45:30|225.8|223.5|225.73|223.43|225.85|223.55|225.72|223.42|10
1650879940000|2022-04-25 09:45:40|225.72|223.42|225.71|223.41|225.72|223.42|225.71|223.41|2
1650879950000|2022-04-25 09:45:50|225.73|223.43|225.72|223.42|225.73|223.43|225.72|223.42|6
1650879960000|2022-04-25 09:46:00|225.73|223.43|225.7|223.4|225.73|223.43|225.58|223.28|16
1650879970000|2022-04-25 09:46:10|225.69|223.39|225.63|223.33|225.71|223.41|225.63|223.33|9
1650879980000|2022-04-25 09:46:20|225.6|223.3|225.69|223.39|225.69|223.39|225.6|223.3|11
1650879990000|2022-04-25 09:46:30|225.74|223.44|225.72|223.42|225.75|223.45|225.72|223.42|4
1650880000000|2022-04-25 09:46:40|225.73|223.43|225.72|223.42|225.73|223.43|225.67|223.37|13
1650880010000|2022-04-25 09:46:50|225.67|223.37|225.77|223.47|225.81|223.51|225.67|223.37|11
1650880020000|2022-04-25 09:47:00|225.81|223.51|225.79|223.49|225.88|223.58|225.77|223.47|13
1650880030000|2022-04-25 09:47:10|225.82|223.52|225.85|223.55|225.85|223.55|225.82|223.52|2
1650880040000|2022-04-25 09:47:20|225.82|223.52|225.71|223.41|225.83|223.53|225.69|223.39|18
1650880050000|2022-04-25 09:47:30|225.72|223.42|225.7|223.4|225.77|223.47|225.7|223.4|6
1650880060000|2022-04-25 09:47:40|225.71|223.41|225.76|223.46|225.76|223.46|225.7|223.4|7
1650880070000|2022-04-25 09:47:50|225.75|223.45|225.76|223.46|225.81|223.51|225.75|223.45|5
1650880080000|2022-04-25 09:48:00|225.77|223.47|225.82|223.52|225.83|223.53|225.76|223.46|9
1650880090000|2022-04-25 09:48:10|225.81|223.51|225.78|223.48|225.81|223.51|225.75|223.45|5
1650880100000|2022-04-25 09:48:20|225.77|223.47|225.72|223.42|225.78|223.48|225.72|223.42|6
1650880110000|2022-04-25 09:48:30|225.78|223.48|225.71|223.41|225.79|223.49|225.71|223.41|6
1650880120000|2022-04-25 09:48:40|225.7|223.4|225.7|223.4|225.7|223.4|225.7|223.4|1
1650880130000|2022-04-25 09:48:50|225.69|223.39|225.7|223.4|225.7|223.4|225.69|223.39|2
1650880140000|2022-04-25 09:49:00|225.73|223.43|225.7|223.4|225.73|223.43|225.69|223.39|5
1650880150000|2022-04-25 09:49:10|225.74|223.44|225.77|223.47|225.84|223.54|225.74|223.44|7
1650880160000|2022-04-25 09:49:20|225.78|223.48|225.81|223.51|225.86|223.56|225.78|223.48|4
1650880180000|2022-04-25 09:49:40|225.76|223.46|225.72|223.42|225.76|223.46|225.72|223.42|4
1650880190000|2022-04-25 09:49:50|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1650880200000|2022-04-25 09:50:00|225.84|223.54|225.79|223.49|225.84|223.54|225.79|223.49|7
1650880210000|2022-04-25 09:50:10|225.8|223.5|225.8|223.5|225.82|223.52|225.79|223.49|7
1650880220000|2022-04-25 09:50:20|225.81|223.51|225.81|223.51|225.81|223.51|225.79|223.49|4
1650880230000|2022-04-25 09:50:30|225.8|223.5|225.73|223.43|225.8|223.5|225.73|223.43|5
1650880240000|2022-04-25 09:50:40|225.72|223.42|225.72|223.42|225.72|223.42|225.71|223.41|3
1650880250000|2022-04-25 09:50:50|225.73|223.43|225.89|223.59|225.89|223.59|225.68|223.38|7
1650880260000|2022-04-25 09:51:00|225.9|223.6|225.92|223.62|225.93|223.63|225.9|223.6|8
1650880270000|2022-04-25 09:51:10|225.94|223.64|225.78|223.48|225.94|223.64|225.78|223.48|16
1650880280000|2022-04-25 09:51:20|225.83|223.53|225.84|223.54|225.84|223.54|225.79|223.49|8
1650880290000|2022-04-25 09:51:30|225.83|223.53|225.82|223.52|225.83|223.53|225.78|223.48|8
1650880300000|2022-04-25 09:51:40|225.83|223.53|225.82|223.52|225.83|223.53|225.82|223.52|2
1650880310000|2022-04-25 09:51:50|225.81|223.51|225.79|223.49|225.82|223.52|225.79|223.49|8
1650880320000|2022-04-25 09:52:00|225.8|223.5|225.84|223.54|225.86|223.56|225.8|223.5|8
1650880330000|2022-04-25 09:52:10|225.8|223.5|225.84|223.54|225.84|223.54|225.78|223.48|10
1650880340000|2022-04-25 09:52:20|225.83|223.53|225.71|223.41|225.84|223.54|225.71|223.41|8
1650880350000|2022-04-25 09:52:30|225.69|223.39|225.75|223.45|225.79|223.49|225.63|223.33|14
1650880360000|2022-04-25 09:52:40|225.77|223.47|225.78|223.48|225.78|223.48|225.77|223.47|2
1650880370000|2022-04-25 09:52:50|225.75|223.45|225.75|223.45|225.83|223.53|225.75|223.45|6
1650880380000|2022-04-25 09:53:00|225.72|223.42|225.82|223.52|225.91|223.61|225.72|223.42|9
1650880390000|2022-04-25 09:53:10|225.79|223.49|225.72|223.42|225.82|223.52|225.63|223.33|15
1650880400000|2022-04-25 09:53:20|225.7|223.4|225.64|223.34|225.74|223.44|225.64|223.34|10
1650880410000|2022-04-25 09:53:30|225.63|223.33|225.65|223.35|225.67|223.37|225.63|223.33|10
1650880420000|2022-04-25 09:53:40|225.64|223.34|225.72|223.42|225.74|223.44|225.64|223.34|14
1650880430000|2022-04-25 09:53:50|225.71|223.41|225.61|223.31|225.74|223.44|225.6|223.3|9
1650880440000|2022-04-25 09:54:00|225.62|223.32|225.63|223.33|225.66|223.36|225.62|223.32|12
1650880450000|2022-04-25 09:54:10|225.64|223.34|225.65|223.35|225.68|223.38|225.58|223.28|11
1650880460000|2022-04-25 09:54:20|225.64|223.34|225.71|223.41|225.72|223.42|225.64|223.34|4
1650880470000|2022-04-25 09:54:30|225.7|223.4|225.71|223.41|225.71|223.41|225.69|223.39|6
1650880480000|2022-04-25 09:54:40|225.73|223.43|225.81|223.51|225.81|223.51|225.73|223.43|4
1650880490000|2022-04-25 09:54:50|225.8|223.5|225.82|223.52|225.82|223.52|225.79|223.49|5
1650880500000|2022-04-25 09:55:00|225.84|223.54|225.82|223.52|225.85|223.55|225.82|223.52|7
1650880510000|2022-04-25 09:55:10|225.81|223.51|225.79|223.49|225.89|223.59|225.78|223.48|7
1650880530000|2022-04-25 09:55:30|225.8|223.5|225.75|223.45|225.83|223.53|225.75|223.45|8
1650880540000|2022-04-25 09:55:40|225.76|223.46|225.74|223.44|225.76|223.46|225.73|223.43|4
1650880550000|2022-04-25 09:55:50|225.87|223.57|225.85|223.55|225.87|223.57|225.76|223.46|8
1650880560000|2022-04-25 09:56:00|225.84|223.54|225.71|223.41|225.84|223.54|225.7|223.4|10
1650880570000|2022-04-25 09:56:10|225.7|223.4|225.7|223.4|225.71|223.41|225.7|223.4|3
1650880580000|2022-04-25 09:56:20|225.71|223.41|225.71|223.41|225.71|223.41|225.71|223.41|1
1650880590000|2022-04-25 09:56:30|225.7|223.4|225.71|223.41|225.71|223.41|225.7|223.4|2
1650880600000|2022-04-25 09:56:40|225.7|223.4|225.81|223.51|225.81|223.51|225.7|223.4|5
1650880610000|2022-04-25 09:56:50|225.82|223.52|225.81|223.51|225.82|223.52|225.81|223.51|4
1650880620000|2022-04-25 09:57:00|225.8|223.5|225.81|223.51|225.84|223.54|225.8|223.5|7
1650880630000|2022-04-25 09:57:10|225.8|223.5|225.81|223.51|225.81|223.51|225.8|223.5|2
1650880640000|2022-04-25 09:57:20|225.83|223.53|225.9|223.6|225.9|223.6|225.82|223.52|9
1650880650000|2022-04-25 09:57:30|225.92|223.62|225.92|223.62|225.95|223.65|225.92|223.62|3
1650880660000|2022-04-25 09:57:40|225.95|223.65|226|223.7|226|223.7|225.93|223.63|4
1650880670000|2022-04-25 09:57:50|226.01|223.71|225.95|223.65|226.01|223.71|225.94|223.64|5
1650880680000|2022-04-25 09:58:00|226|223.7|225.96|223.66|226.01|223.71|225.96|223.66|9
1650880690000|2022-04-25 09:58:10|225.94|223.64|225.92|223.62|225.96|223.66|225.92|223.62|5
1650880700000|2022-04-25 09:58:20|225.91|223.61|225.89|223.59|225.91|223.61|225.89|223.59|3
1650880710000|2022-04-25 09:58:30|225.84|223.54|225.86|223.56|225.94|223.64|225.8|223.5|14
1650880720000|2022-04-25 09:58:40|225.8|223.5|225.86|223.56|225.92|223.62|225.8|223.5|11
1650880730000|2022-04-25 09:58:50|225.85|223.55|225.86|223.56|225.92|223.62|225.85|223.55|8
1650880740000|2022-04-25 09:59:00|225.92|223.62|225.91|223.61|225.95|223.65|225.89|223.59|11
1650880750000|2022-04-25 09:59:10|225.92|223.62|225.93|223.63|225.96|223.66|225.91|223.61|8
1650880760000|2022-04-25 09:59:20|225.92|223.62|225.94|223.64|225.95|223.65|225.92|223.62|3
1650880770000|2022-04-25 09:59:30|225.93|223.63|225.92|223.62|225.93|223.63|225.92|223.62|2
1650880780000|2022-04-25 09:59:40|225.91|223.61|225.92|223.62|225.94|223.64|225.91|223.61|4
1650880790000|2022-04-25 09:59:50|225.94|223.64|226|223.7|226.01|223.71|225.94|223.64|9
1650880800000|2022-04-25 10:00:00|225.99|223.69|225.93|223.63|226|223.7|225.91|223.61|11
1650880810000|2022-04-25 10:00:10|225.92|223.62|225.92|223.62|225.94|223.64|225.92|223.62|4
1650880820000|2022-04-25 10:00:20|225.9|223.6|225.85|223.55|225.92|223.62|225.84|223.54|7
1650880830000|2022-04-25 10:00:30|225.86|223.56|225.85|223.55|225.86|223.56|225.85|223.55|2
1650880840000|2022-04-25 10:00:40|225.89|223.59|225.89|223.59|225.89|223.59|225.89|223.59|1
1650880850000|2022-04-25 10:00:50|225.88|223.58|225.87|223.57|225.88|223.58|225.82|223.52|11
1650880860000|2022-04-25 10:01:00|225.83|223.53|225.93|223.63|225.93|223.63|225.83|223.53|9
1650880870000|2022-04-25 10:01:10|225.95|223.65|225.95|223.65|225.96|223.66|225.95|223.65|3
1650880880000|2022-04-25 10:01:20|226|223.7|225.95|223.65|226|223.7|225.94|223.64|6
1650880900000|2022-04-25 10:01:40|225.96|223.66|225.93|223.63|225.96|223.66|225.9|223.6|4
1650880910000|2022-04-25 10:01:50|225.97|223.67|226.01|223.71|226.02|223.72|225.97|223.67|6
1650880920000|2022-04-25 10:02:00|226.08|223.78|226.11|223.81|226.18|223.88|225.98|223.68|15
1650880930000|2022-04-25 10:02:10|226.09|223.79|226.11|223.81|226.12|223.82|226.08|223.78|7
1650880940000|2022-04-25 10:02:20|226.12|223.82|226.13|223.83|226.15|223.85|226.11|223.81|9
1650880950000|2022-04-25 10:02:30|226.16|223.86|226.39|224.09|226.39|224.09|226.16|223.86|12
1650880960000|2022-04-25 10:02:40|226.42|224.12|226.36|224.06|226.43|224.13|226.34|224.04|7
1650880970000|2022-04-25 10:02:50|226.33|224.03|226.25|223.95|226.33|224.03|226.25|223.95|8
1650880980000|2022-04-25 10:03:00|226.28|223.98|225.96|223.66|226.28|223.98|225.96|223.66|16
1650880990000|2022-04-25 10:03:10|225.94|223.64|225.9|223.6|225.94|223.64|225.9|223.6|5
1650881010000|2022-04-25 10:03:30|225.91|223.61|226.03|223.73|226.03|223.73|225.91|223.61|11
1650881020000|2022-04-25 10:03:40|226.01|223.71|226.01|223.71|226.02|223.72|226.01|223.71|3
1650881030000|2022-04-25 10:03:50|226|223.7|225.98|223.68|226.01|223.71|225.98|223.68|4
1650881040000|2022-04-25 10:04:00|225.93|223.63|225.9|223.6|225.93|223.63|225.9|223.6|3
1650881050000|2022-04-25 10:04:10|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|4
1650881060000|2022-04-25 10:04:20|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650881070000|2022-04-25 10:04:30|225.89|223.59|225.75|223.45|225.89|223.59|225.75|223.45|14
1650881080000|2022-04-25 10:04:40|225.76|223.46|225.76|223.46|225.81|223.51|225.71|223.41|10
1650881090000|2022-04-25 10:04:50|225.75|223.45|225.76|223.46|225.76|223.46|225.75|223.45|2
1650881100000|2022-04-25 10:05:00|225.79|223.49|225.76|223.46|225.79|223.49|225.75|223.45|5
1650881110000|2022-04-25 10:05:10|225.75|223.45|225.14|222.84|225.78|223.48|225.14|222.84|22
1650881120000|2022-04-25 10:05:20|225.12|222.82|225.11|222.81|225.16|222.86|225.05|222.75|20
1650881130000|2022-04-25 10:05:30|225.21|222.91|225.36|223.06|225.36|223.06|225.21|222.91|13
1650881140000|2022-04-25 10:05:40|225.42|223.12|225.35|223.05|225.42|223.12|225.33|223.03|12
1650881150000|2022-04-25 10:05:50|225.39|223.09|225.33|223.03|225.39|223.09|225.33|223.03|9
1650881160000|2022-04-25 10:06:00|225.3|223|225.32|223.02|225.34|223.04|225.26|222.96|15
1650881170000|2022-04-25 10:06:10|225.36|223.06|225.38|223.08|225.39|223.09|225.35|223.05|11
1650881180000|2022-04-25 10:06:20|225.37|223.07|225.47|223.17|225.48|223.18|225.36|223.06|13
1650881190000|2022-04-25 10:06:30|225.48|223.18|225.47|223.17|225.48|223.18|225.46|223.16|4
1650881200000|2022-04-25 10:06:40|225.48|223.18|225.48|223.18|225.48|223.18|225.47|223.17|3
1650881210000|2022-04-25 10:06:50|225.47|223.17|225.42|223.12|225.49|223.19|225.41|223.11|11
1650881220000|2022-04-25 10:07:00|225.41|223.11|225.42|223.12|225.44|223.14|225.41|223.11|10
1650881230000|2022-04-25 10:07:10|225.41|223.11|225.43|223.13|225.43|223.13|225.4|223.1|4
1650881240000|2022-04-25 10:07:20|225.42|223.12|225.42|223.12|225.42|223.12|225.4|223.1|3
1650881250000|2022-04-25 10:07:30|225.47|223.17|225.5|223.2|225.5|223.2|225.45|223.15|6
1650881260000|2022-04-25 10:07:40|225.49|223.19|225.49|223.19|225.52|223.22|225.49|223.19|5
1650881270000|2022-04-25 10:07:50|225.5|223.2|225.48|223.18|225.5|223.2|225.48|223.18|3
1650881280000|2022-04-25 10:08:00|225.51|223.21|225.52|223.22|225.54|223.24|225.49|223.19|14
1650881290000|2022-04-25 10:08:10|225.51|223.21|225.49|223.19|225.52|223.22|225.47|223.17|10
1650881300000|2022-04-25 10:08:20|225.5|223.2|225.45|223.15|225.53|223.23|225.41|223.11|12
1650881310000|2022-04-25 10:08:30|225.5|223.2|225.51|223.21|225.51|223.21|225.49|223.19|4
1650881320000|2022-04-25 10:08:40|225.5|223.2|225.51|223.21|225.52|223.22|225.5|223.2|3
1650881330000|2022-04-25 10:08:50|225.52|223.22|225.49|223.19|225.55|223.25|225.49|223.19|12
1650881340000|2022-04-25 10:09:00|225.48|223.18|225.49|223.19|225.6|223.3|225.48|223.18|15
1650881350000|2022-04-25 10:09:10|225.5|223.2|225.51|223.21|225.51|223.21|225.49|223.19|3
1650881360000|2022-04-25 10:09:20|225.49|223.19|225.7|223.4|225.7|223.4|225.49|223.19|8
1650881370000|2022-04-25 10:09:30|225.65|223.35|225.63|223.33|225.65|223.35|225.58|223.28|11
1650881380000|2022-04-25 10:09:40|225.62|223.32|225.64|223.34|225.64|223.34|225.57|223.27|9
1650881390000|2022-04-25 10:09:50|225.65|223.35|225.62|223.32|225.65|223.35|225.62|223.32|6
1650881400000|2022-04-25 10:10:00|225.59|223.29|225.58|223.28|225.63|223.33|225.58|223.28|10
1650881410000|2022-04-25 10:10:10|225.51|223.21|225.51|223.21|225.52|223.22|225.5|223.2|4
1650881420000|2022-04-25 10:10:20|225.5|223.2|225.46|223.16|225.5|223.2|225.46|223.16|4
1650881430000|2022-04-25 10:10:30|225.52|223.22|225.5|223.2|225.52|223.22|225.49|223.19|6
1650881440000|2022-04-25 10:10:40|225.49|223.19|225.51|223.21|225.52|223.22|225.49|223.19|4
1650881460000|2022-04-25 10:11:00|225.48|223.18|225.46|223.16|225.51|223.21|225.45|223.15|11
1650881470000|2022-04-25 10:11:10|225.47|223.17|225.6|223.3|225.62|223.32|225.47|223.17|10
1650881480000|2022-04-25 10:11:20|225.61|223.31|225.61|223.31|225.61|223.31|225.61|223.31|1
1650881490000|2022-04-25 10:11:30|225.62|223.32|225.6|223.3|225.63|223.33|225.6|223.3|4
1650881500000|2022-04-25 10:11:40|225.63|223.33|225.67|223.37|225.67|223.37|225.61|223.31|3
1650881510000|2022-04-25 10:11:50|225.62|223.32|225.52|223.22|225.63|223.33|225.52|223.22|8
1650881520000|2022-04-25 10:12:00|225.54|223.24|225.52|223.22|225.57|223.27|225.45|223.15|7
1650881530000|2022-04-25 10:12:10|225.51|223.21|225.51|223.21|225.51|223.21|225.49|223.19|6
1650881540000|2022-04-25 10:12:20|225.57|223.27|225.56|223.26|225.57|223.27|225.56|223.26|2
1650881550000|2022-04-25 10:12:30|225.59|223.29|225.7|223.4|225.72|223.42|225.59|223.29|10
1650881560000|2022-04-25 10:12:40|225.71|223.41|225.69|223.39|225.71|223.41|225.68|223.38|4
1650881570000|2022-04-25 10:12:50|225.71|223.41|225.69|223.39|225.71|223.41|225.69|223.39|3
1650881580000|2022-04-25 10:13:00|225.72|223.42|225.7|223.4|225.72|223.42|225.69|223.39|6
1650881590000|2022-04-25 10:13:10|225.68|223.38|225.75|223.45|225.76|223.46|225.66|223.36|6
1650881600000|2022-04-25 10:13:20|225.82|223.52|225.79|223.49|225.83|223.53|225.79|223.49|6
1650881610000|2022-04-25 10:13:30|225.74|223.44|225.79|223.49|225.81|223.51|225.74|223.44|3
1650881630000|2022-04-25 10:13:50|225.78|223.48|225.81|223.51|225.83|223.53|225.78|223.48|6
1650881640000|2022-04-25 10:14:00|225.8|223.5|225.81|223.51|225.83|223.53|225.8|223.5|6
1650881650000|2022-04-25 10:14:10|225.83|223.53|225.81|223.51|225.83|223.53|225.8|223.5|3
1650881660000|2022-04-25 10:14:20|225.8|223.5|225.65|223.35|225.8|223.5|225.65|223.35|8
1650881670000|2022-04-25 10:14:30|225.66|223.36|225.61|223.31|225.66|223.36|225.59|223.29|5
1650881680000|2022-04-25 10:14:40|225.6|223.3|225.6|223.3|225.64|223.34|225.6|223.3|6
1650881690000|2022-04-25 10:14:50|225.67|223.37|225.66|223.36|225.67|223.37|225.66|223.36|2
1650881700000|2022-04-25 10:15:00|225.69|223.39|225.66|223.36|225.69|223.39|225.66|223.36|2
1650881710000|2022-04-25 10:15:10|225.69|223.39|225.69|223.39|225.69|223.39|225.69|223.39|1
1650881720000|2022-04-25 10:15:20|225.66|223.36|225.71|223.41|225.71|223.41|225.65|223.35|6
1650881730000|2022-04-25 10:15:30|225.72|223.42|225.73|223.43|225.73|223.43|225.71|223.41|5
1650881740000|2022-04-25 10:15:40|225.75|223.45|225.75|223.45|225.75|223.45|225.74|223.44|3
1650881750000|2022-04-25 10:15:50|225.79|223.49|225.83|223.53|225.84|223.54|225.79|223.49|4
1650881760000|2022-04-25 10:16:00|225.82|223.52|225.91|223.61|225.92|223.62|225.82|223.52|8
1650881770000|2022-04-25 10:16:10|225.92|223.62|225.92|223.62|225.92|223.62|225.92|223.62|1
1650881780000|2022-04-25 10:16:20|225.84|223.54|225.83|223.53|225.84|223.54|225.82|223.52|8
1650881790000|2022-04-25 10:16:30|225.84|223.54|225.82|223.52|225.84|223.54|225.82|223.52|4
1650881810000|2022-04-25 10:16:50|225.9|223.6|225.87|223.57|225.9|223.6|225.87|223.57|2
1650881820000|2022-04-25 10:17:00|225.89|223.59|225.88|223.58|225.89|223.59|225.86|223.56|8
1650881830000|2022-04-25 10:17:10|225.89|223.59|225.88|223.58|225.89|223.59|225.88|223.58|2
1650881840000|2022-04-25 10:17:20|225.89|223.59|225.79|223.49|225.91|223.61|225.76|223.46|14
1650881850000|2022-04-25 10:17:30|225.78|223.48|225.79|223.49|225.82|223.52|225.77|223.47|10
1650881860000|2022-04-25 10:17:40|225.81|223.51|225.82|223.52|225.83|223.53|225.79|223.49|6
1650881870000|2022-04-25 10:17:50|225.83|223.53|225.83|223.53|225.83|223.53|225.82|223.52|3
1650881880000|2022-04-25 10:18:00|225.82|223.52|225.86|223.56|225.86|223.56|225.82|223.52|7
1650881890000|2022-04-25 10:18:10|225.85|223.55|225.85|223.55|225.87|223.57|225.85|223.55|4
1650881900000|2022-04-25 10:18:20|225.86|223.56|225.91|223.61|225.92|223.62|225.85|223.55|8
1650881910000|2022-04-25 10:18:30|225.92|223.62|225.92|223.62|225.95|223.65|225.91|223.61|7
1650881920000|2022-04-25 10:18:40|225.9|223.6|225.91|223.61|225.92|223.62|225.9|223.6|3
1650881930000|2022-04-25 10:18:50|225.9|223.6|225.86|223.56|225.9|223.6|225.85|223.55|7
1650881940000|2022-04-25 10:19:00|225.88|223.58|225.86|223.56|225.88|223.58|225.85|223.55|4
1650881950000|2022-04-25 10:19:10|225.85|223.55|225.89|223.59|225.89|223.59|225.82|223.52|4
1650881960000|2022-04-25 10:19:20|225.88|223.58|225.88|223.58|225.91|223.61|225.86|223.56|10
1650881970000|2022-04-25 10:19:30|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|2
1650881980000|2022-04-25 10:19:40|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650881990000|2022-04-25 10:19:50|225.88|223.58|225.91|223.61|225.92|223.62|225.88|223.58|6
1650882000000|2022-04-25 10:20:00|225.92|223.62|225.99|223.69|226|223.7|225.91|223.61|11
1650882010000|2022-04-25 10:20:10|226|223.7|225.99|223.69|226|223.7|225.99|223.69|4
1650882020000|2022-04-25 10:20:20|225.97|223.67|225.91|223.61|225.98|223.68|225.91|223.61|5
1650882030000|2022-04-25 10:20:30|225.92|223.62|225.93|223.63|225.95|223.65|225.92|223.62|6
1650882040000|2022-04-25 10:20:40|225.89|223.59|225.93|223.63|225.93|223.63|225.89|223.59|4
1650882050000|2022-04-25 10:20:50|225.98|223.68|226.01|223.71|226.01|223.71|225.98|223.68|6
1650882060000|2022-04-25 10:21:00|226|223.7|225.99|223.69|226.01|223.71|225.99|223.69|5
1650882070000|2022-04-25 10:21:10|225.97|223.67|225.92|223.62|225.97|223.67|225.92|223.62|4
1650882080000|2022-04-25 10:21:20|225.93|223.63|225.91|223.61|225.93|223.63|225.91|223.61|2
1650882090000|2022-04-25 10:21:30|225.92|223.62|226.01|223.71|226.01|223.71|225.91|223.61|5
1650882100000|2022-04-25 10:21:40|226.03|223.73|226.01|223.71|226.03|223.73|226.01|223.71|2
1650882110000|2022-04-25 10:21:50|226.02|223.72|226.02|223.72|226.03|223.73|226.02|223.72|3
1650882130000|2022-04-25 10:22:10|226.01|223.71|226.02|223.72|226.02|223.72|226.01|223.71|2
1650882140000|2022-04-25 10:22:20|226.05|223.75|226.02|223.72|226.05|223.75|226.02|223.72|2
1650882150000|2022-04-25 10:22:30|226.08|223.78|226.09|223.79|226.09|223.79|226.08|223.78|2
1650882160000|2022-04-25 10:22:40|226.08|223.78|226.09|223.79|226.09|223.79|226.08|223.78|2
1650882180000|2022-04-25 10:23:00|226.1|223.8|226.28|223.98|226.28|223.98|226.1|223.8|7
1650882190000|2022-04-25 10:23:10|226.27|223.97|226.3|224|226.35|224.05|226.27|223.97|7
1650882200000|2022-04-25 10:23:20|226.34|224.04|226.33|224.03|226.38|224.08|226.31|224.01|8
1650882210000|2022-04-25 10:23:30|226.34|224.04|226.41|224.11|226.41|224.11|226.34|224.04|4
1650882220000|2022-04-25 10:23:40|226.42|224.12|226.36|224.06|226.42|224.12|226.34|224.04|16
1650882230000|2022-04-25 10:23:50|226.37|224.07|226.32|224.02|226.37|224.07|226.32|224.02|4
1650882240000|2022-04-25 10:24:00|226.33|224.03|226.27|223.97|226.33|224.03|226.24|223.94|9
1650882250000|2022-04-25 10:24:10|226.25|223.95|226.25|223.95|226.26|223.96|226.25|223.95|3
1650882260000|2022-04-25 10:24:20|226.26|223.96|226.32|224.02|226.33|224.03|226.26|223.96|8
1650882280000|2022-04-25 10:24:40|226.29|223.99|226.27|223.97|226.37|224.07|226.25|223.95|9
1650882290000|2022-04-25 10:24:50|226.28|223.98|226.28|223.98|226.28|223.98|226.27|223.97|3
1650882310000|2022-04-25 10:25:10|226.27|223.97|226.27|223.97|226.27|223.97|226.26|223.96|3
1650882320000|2022-04-25 10:25:20|226.26|223.96|226.27|223.97|226.27|223.97|226.26|223.96|2
1650882330000|2022-04-25 10:25:30|226.26|223.96|226.25|223.95|226.26|223.96|226.25|223.95|2
1650882340000|2022-04-25 10:25:40|226.27|223.97|226.06|223.76|226.27|223.97|226.02|223.72|14
1650882350000|2022-04-25 10:25:50|226.04|223.74|226.02|223.72|226.04|223.74|226.02|223.72|5
1650882360000|2022-04-25 10:26:00|226.04|223.74|226.02|223.72|226.05|223.75|226.02|223.72|3
1650882370000|2022-04-25 10:26:10|226.01|223.71|225.98|223.68|226.03|223.73|225.98|223.68|9
1650882380000|2022-04-25 10:26:20|225.94|223.64|225.97|223.67|225.98|223.68|225.94|223.64|6
1650882400000|2022-04-25 10:26:40|225.94|223.64|225.88|223.58|225.94|223.64|225.86|223.56|7
1650882410000|2022-04-25 10:26:50|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650882420000|2022-04-25 10:27:00|225.93|223.63|225.84|223.54|225.93|223.63|225.82|223.52|11
1650882430000|2022-04-25 10:27:10|225.82|223.52|225.82|223.52|225.83|223.53|225.82|223.52|3
1650882440000|2022-04-25 10:27:20|225.84|223.54|225.84|223.54|225.84|223.54|225.84|223.54|1
1650882450000|2022-04-25 10:27:30|225.83|223.53|225.76|223.46|225.84|223.54|225.76|223.46|10
1650882460000|2022-04-25 10:27:40|225.78|223.48|225.76|223.46|225.8|223.5|225.75|223.45|8
1650882470000|2022-04-25 10:27:50|225.75|223.45|225.84|223.54|225.84|223.54|225.75|223.45|6
1650882480000|2022-04-25 10:28:00|225.83|223.53|225.91|223.61|225.91|223.61|225.83|223.53|10
1650882490000|2022-04-25 10:28:10|225.9|223.6|225.9|223.6|225.9|223.6|225.9|223.6|1
1650882500000|2022-04-25 10:28:20|225.92|223.62|225.93|223.63|226|223.7|225.91|223.61|11
1650882510000|2022-04-25 10:28:30|225.92|223.62|225.92|223.62|225.93|223.63|225.92|223.62|5
1650882520000|2022-04-25 10:28:40|225.93|223.63|225.89|223.59|226|223.7|225.89|223.59|12
1650882530000|2022-04-25 10:28:50|225.92|223.62|225.86|223.56|225.93|223.63|225.84|223.54|13
1650882540000|2022-04-25 10:29:00|225.87|223.57|225.84|223.54|225.9|223.6|225.81|223.51|7
1650882550000|2022-04-25 10:29:10|225.85|223.55|225.86|223.56|225.89|223.59|225.84|223.54|11
1650882560000|2022-04-25 10:29:20|225.85|223.55|225.81|223.51|225.87|223.57|225.78|223.48|12
1650882570000|2022-04-25 10:29:30|225.78|223.48|225.84|223.54|225.84|223.54|225.71|223.41|11
1650882580000|2022-04-25 10:29:40|225.83|223.53|226.01|223.71|226.01|223.71|225.83|223.53|11
1650882590000|2022-04-25 10:29:50|225.99|223.69|226|223.7|226.01|223.71|225.99|223.69|7
1650882600000|2022-04-25 10:30:00|226.01|223.71|226.03|223.73|226.04|223.74|226|223.7|10
1650882610000|2022-04-25 10:30:10|226.02|223.72|226.03|223.73|226.03|223.73|226.02|223.72|2
1650882620000|2022-04-25 10:30:20|226.02|223.72|226.03|223.73|226.03|223.73|226.02|223.72|2
1650882630000|2022-04-25 10:30:30|226.01|223.71|226.08|223.78|226.08|223.78|226|223.7|6
1650882640000|2022-04-25 10:30:40|226.01|223.71|226.01|223.71|226.01|223.71|226|223.7|5
1650882650000|2022-04-25 10:30:50|226.02|223.72|226.19|223.89|226.19|223.89|226.02|223.72|6
1650882660000|2022-04-25 10:31:00|226.21|223.91|226.26|223.96|226.26|223.96|226.21|223.91|9
1650882690000|2022-04-25 10:31:30|226.3|224|226.2|223.9|226.3|224|226.2|223.9|4
1650882710000|2022-04-25 10:31:50|226.17|223.87|226|223.7|226.21|223.91|226|223.7|7
1650882720000|2022-04-25 10:32:00|226.01|223.71|225.9|223.6|226.01|223.71|225.9|223.6|7
1650882730000|2022-04-25 10:32:10|225.89|223.59|225.86|223.56|225.9|223.6|225.86|223.56|5
1650882740000|2022-04-25 10:32:20|225.85|223.55|225.86|223.56|225.93|223.63|225.82|223.52|10
1650882750000|2022-04-25 10:32:30|225.83|223.53|225.84|223.54|225.85|223.55|225.8|223.5|12
1650882760000|2022-04-25 10:32:40|225.82|223.52|225.82|223.52|225.82|223.52|225.8|223.5|5
1650882770000|2022-04-25 10:32:50|225.8|223.5|225.82|223.52|225.83|223.53|225.8|223.5|6
1650882780000|2022-04-25 10:33:00|225.81|223.51|225.83|223.53|225.83|223.53|225.81|223.51|5
1650882790000|2022-04-25 10:33:10|225.82|223.52|225.82|223.52|225.82|223.52|225.82|223.52|1
1650882800000|2022-04-25 10:33:20|225.83|223.53|225.84|223.54|225.86|223.56|225.83|223.53|4
1650882810000|2022-04-25 10:33:30|225.85|223.55|225.92|223.62|225.92|223.62|225.85|223.55|6
1650882830000|2022-04-25 10:33:50|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|2
1650882840000|2022-04-25 10:34:00|225.91|223.61|225.92|223.62|225.95|223.65|225.91|223.61|7
1650882850000|2022-04-25 10:34:10|225.91|223.61|225.92|223.62|225.92|223.62|225.91|223.61|2
1650882860000|2022-04-25 10:34:20|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650882870000|2022-04-25 10:34:30|225.92|223.62|225.92|223.62|225.92|223.62|225.91|223.61|5
1650882880000|2022-04-25 10:34:40|225.93|223.63|225.85|223.55|225.93|223.63|225.85|223.55|9
1650882890000|2022-04-25 10:34:50|225.86|223.56|225.85|223.55|225.89|223.59|225.84|223.54|8
1650882900000|2022-04-25 10:35:00|225.84|223.54|225.83|223.53|225.86|223.56|225.83|223.53|5
1650882910000|2022-04-25 10:35:10|225.85|223.55|225.7|223.4|225.85|223.55|225.7|223.4|8
1650882920000|2022-04-25 10:35:20|225.69|223.39|225.72|223.42|225.8|223.5|225.69|223.39|15
1650882930000|2022-04-25 10:35:30|225.71|223.41|225.75|223.45|225.8|223.5|225.69|223.39|12
1650882940000|2022-04-25 10:35:40|225.76|223.46|225.77|223.47|225.77|223.47|225.73|223.43|6
1650882950000|2022-04-25 10:35:50|225.76|223.46|225.77|223.47|225.77|223.47|225.76|223.46|2
1650882960000|2022-04-25 10:36:00|225.76|223.46|225.82|223.52|225.84|223.54|225.74|223.44|7
1650882970000|2022-04-25 10:36:10|225.87|223.57|225.93|223.63|225.93|223.63|225.83|223.53|15
1650882980000|2022-04-25 10:36:20|225.98|223.68|226.02|223.72|226.03|223.73|225.98|223.68|9
1650882990000|2022-04-25 10:36:30|226.01|223.71|226|223.7|226.01|223.71|225.99|223.69|4
1650883000000|2022-04-25 10:36:40|225.99|223.69|225.92|223.62|225.99|223.69|225.92|223.62|5
1650883010000|2022-04-25 10:36:50|225.91|223.61|225.91|223.61|225.93|223.63|225.9|223.6|7
1650883020000|2022-04-25 10:37:00|225.9|223.6|225.91|223.61|225.91|223.61|225.9|223.6|2
1650883030000|2022-04-25 10:37:10|225.9|223.6|225.91|223.61|225.93|223.63|225.84|223.54|13
1650883040000|2022-04-25 10:37:20|225.9|223.6|225.81|223.51|225.9|223.6|225.8|223.5|14
1650883050000|2022-04-25 10:37:30|225.8|223.5|225.8|223.5|225.84|223.54|225.8|223.5|7
1650883060000|2022-04-25 10:37:40|225.84|223.54|225.76|223.46|225.84|223.54|225.72|223.42|8
1650883070000|2022-04-25 10:37:50|225.77|223.47|225.8|223.5|225.82|223.52|225.77|223.47|6
1650883080000|2022-04-25 10:38:00|225.84|223.54|225.82|223.52|225.85|223.55|225.78|223.48|16
1650883090000|2022-04-25 10:38:10|225.81|223.51|225.91|223.61|225.91|223.61|225.79|223.49|17
1650883100000|2022-04-25 10:38:20|225.93|223.63|225.91|223.61|225.93|223.63|225.9|223.6|5
1650883110000|2022-04-25 10:38:30|225.93|223.63|225.9|223.6|225.93|223.63|225.9|223.6|5
1650883120000|2022-04-25 10:38:40|225.86|223.56|225.92|223.62|225.92|223.62|225.85|223.55|8
1650883130000|2022-04-25 10:38:50|225.91|223.61|226.01|223.71|226.01|223.71|225.91|223.61|5
1650883140000|2022-04-25 10:39:00|226|223.7|226|223.7|226.01|223.71|226|223.7|3
1650883150000|2022-04-25 10:39:10|225.97|223.67|225.89|223.59|225.97|223.67|225.89|223.59|5
1650883160000|2022-04-25 10:39:20|225.9|223.6|225.91|223.61|225.91|223.61|225.89|223.59|4
1650883170000|2022-04-25 10:39:30|225.9|223.6|225.85|223.55|225.9|223.6|225.85|223.55|5
1650883180000|2022-04-25 10:39:40|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650883200000|2022-04-25 10:40:00|225.92|223.62|225.82|223.52|225.92|223.62|225.82|223.52|3
1650883210000|2022-04-25 10:40:10|225.81|223.51|225.92|223.62|225.92|223.62|225.81|223.51|9
1650883220000|2022-04-25 10:40:20|225.93|223.63|226.02|223.72|226.03|223.73|225.92|223.62|7
1650883230000|2022-04-25 10:40:30|226.03|223.73|226.03|223.73|226.03|223.73|226.02|223.72|5
1650883240000|2022-04-25 10:40:40|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|4
1650883260000|2022-04-25 10:41:00|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1650883270000|2022-04-25 10:41:10|226.02|223.72|226.06|223.76|226.11|223.81|226|223.7|9
1650883280000|2022-04-25 10:41:20|226.05|223.75|226.02|223.72|226.05|223.75|226.02|223.72|9
1650883290000|2022-04-25 10:41:30|226.01|223.71|226|223.7|226.01|223.71|226|223.7|4
1650883300000|2022-04-25 10:41:40|226.01|223.71|225.92|223.62|226.01|223.71|225.92|223.62|4
1650883320000|2022-04-25 10:42:00|225.9|223.6|226|223.7|226|223.7|225.9|223.6|5
1650883330000|2022-04-25 10:42:10|225.99|223.69|226.02|223.72|226.1|223.8|225.99|223.69|8
1650883340000|2022-04-25 10:42:20|226|223.7|226.01|223.71|226.03|223.73|226|223.7|5
1650883360000|2022-04-25 10:42:40|226.03|223.73|226.02|223.72|226.03|223.73|226.01|223.71|3
1650883370000|2022-04-25 10:42:50|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1650883380000|2022-04-25 10:43:00|225.97|223.67|225.96|223.66|225.97|223.67|225.93|223.63|5
1650883400000|2022-04-25 10:43:20|225.98|223.68|226.01|223.71|226.02|223.72|225.95|223.65|8
1650883410000|2022-04-25 10:43:30|226|223.7|226|223.7|226|223.7|226|223.7|1
1650883430000|2022-04-25 10:43:50|226.01|223.71|226.01|223.71|226.02|223.72|226.01|223.71|5
1650883440000|2022-04-25 10:44:00|226.02|223.72|226|223.7|226.02|223.72|226|223.7|3
1650883450000|2022-04-25 10:44:10|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1650883460000|2022-04-25 10:44:20|226|223.7|226|223.7|226|223.7|226|223.7|1
1650883470000|2022-04-25 10:44:30|225.99|223.69|225.87|223.57|225.99|223.69|225.87|223.57|9
1650883480000|2022-04-25 10:44:40|225.84|223.54|225.91|223.61|225.94|223.64|225.84|223.54|8
1650883490000|2022-04-25 10:44:50|225.92|223.62|225.93|223.63|225.93|223.63|225.92|223.62|2
1650883500000|2022-04-25 10:45:00|225.92|223.62|225.91|223.61|225.93|223.63|225.87|223.57|8
1650883520000|2022-04-25 10:45:20|225.9|223.6|225.92|223.62|225.92|223.62|225.9|223.6|3
1650883530000|2022-04-25 10:45:30|225.93|223.63|225.91|223.61|225.93|223.63|225.91|223.61|5
1650883540000|2022-04-25 10:45:40|225.92|223.62|226.09|223.79|226.09|223.79|225.92|223.62|9
1650883550000|2022-04-25 10:45:50|226.1|223.8|226.1|223.8|226.1|223.8|226.1|223.8|1
1650883560000|2022-04-25 10:46:00|226.07|223.77|226.01|223.71|226.1|223.8|226.01|223.71|6
1650883570000|2022-04-25 10:46:10|226.02|223.72|226.09|223.79|226.09|223.79|226|223.7|9
1650883580000|2022-04-25 10:46:20|226.08|223.78|226.1|223.8|226.1|223.8|226.08|223.78|3
1650883590000|2022-04-25 10:46:30|226.2|223.9|226.28|223.98|226.29|223.99|226.2|223.9|5
1650883600000|2022-04-25 10:46:40|226.31|224.01|226.32|224.02|226.32|224.02|226.3|224|3
1650883620000|2022-04-25 10:47:00|226.3|224|226.26|223.96|226.33|224.03|226.26|223.96|3
1650883630000|2022-04-25 10:47:10|226.28|223.98|226.35|224.05|226.36|224.06|226.28|223.98|7
1650883640000|2022-04-25 10:47:20|226.34|224.04|226.27|223.97|226.34|224.04|226.27|223.97|4
1650883660000|2022-04-25 10:47:40|226.28|223.98|226.26|223.96|226.32|224.02|226.26|223.96|6
1650883670000|2022-04-25 10:47:50|226.25|223.95|226.25|223.95|226.25|223.95|226.25|223.95|1
1650883680000|2022-04-25 10:48:00|226.28|223.98|226.25|223.95|226.29|223.99|226.23|223.93|9
1650883700000|2022-04-25 10:48:20|226.24|223.94|226|223.7|226.24|223.94|226|223.7|7
1650883710000|2022-04-25 10:48:30|226.01|223.71|226.2|223.9|226.22|223.92|226.01|223.71|5
1650883720000|2022-04-25 10:48:40|226.22|223.92|226.2|223.9|226.22|223.92|226.17|223.87|9
1650883730000|2022-04-25 10:48:50|226.21|223.91|226.22|223.92|226.23|223.93|226.21|223.91|9
1650883740000|2022-04-25 10:49:00|226.21|223.91|226.16|223.86|226.24|223.94|226.16|223.86|6
1650883760000|2022-04-25 10:49:20|226.17|223.87|226.17|223.87|226.23|223.93|226.17|223.87|5
1650883770000|2022-04-25 10:49:30|226.16|223.86|226.17|223.87|226.17|223.87|226.16|223.86|2
1650883780000|2022-04-25 10:49:40|226.19|223.89|226.17|223.87|226.22|223.92|226.17|223.87|8
1650883790000|2022-04-25 10:49:50|226.16|223.86|226.15|223.85|226.16|223.86|226.13|223.83|8
1650883800000|2022-04-25 10:50:00|226.16|223.86|226.15|223.85|226.16|223.86|226.13|223.83|6
1650883810000|2022-04-25 10:50:10|226.14|223.84|226.14|223.84|226.14|223.84|226.14|223.84|1
1650883820000|2022-04-25 10:50:20|226.13|223.83|225.94|223.64|226.13|223.83|225.92|223.62|5
1650883830000|2022-04-25 10:50:30|225.95|223.65|225.92|223.62|225.95|223.65|225.89|223.59|9
1650883840000|2022-04-25 10:50:40|225.91|223.61|225.91|223.61|225.92|223.62|225.91|223.61|5
1650883850000|2022-04-25 10:50:50|225.92|223.62|225.93|223.63|225.94|223.64|225.91|223.61|4
1650883860000|2022-04-25 10:51:00|225.96|223.66|225.86|223.56|225.96|223.66|225.83|223.53|8
1650883870000|2022-04-25 10:51:10|225.85|223.55|225.88|223.58|225.91|223.61|225.82|223.52|9
1650883880000|2022-04-25 10:51:20|225.83|223.53|225.84|223.54|225.84|223.54|225.83|223.53|2
1650883890000|2022-04-25 10:51:30|225.91|223.61|225.91|223.61|225.93|223.63|225.91|223.61|5
1650883910000|2022-04-25 10:51:50|225.97|223.67|225.93|223.63|225.97|223.67|225.91|223.61|4
1650883920000|2022-04-25 10:52:00|225.94|223.64|225.88|223.58|225.94|223.64|225.88|223.58|4
1650883930000|2022-04-25 10:52:10|225.89|223.59|225.89|223.59|225.93|223.63|225.85|223.55|6
1650883940000|2022-04-25 10:52:20|225.87|223.57|225.87|223.57|225.87|223.57|225.87|223.57|1
1650883970000|2022-04-25 10:52:50|225.86|223.56|225.86|223.56|225.86|223.56|225.86|223.56|1
1650883980000|2022-04-25 10:53:00|225.87|223.57|225.86|223.56|225.87|223.57|225.86|223.56|4
1650883990000|2022-04-25 10:53:10|225.87|223.57|225.87|223.57|225.87|223.57|225.86|223.56|3
1650884000000|2022-04-25 10:53:20|225.86|223.56|225.88|223.58|225.88|223.58|225.86|223.56|3
1650884010000|2022-04-25 10:53:30|225.86|223.56|225.85|223.55|225.86|223.56|225.85|223.55|2
1650884020000|2022-04-25 10:53:40|225.83|223.53|225.79|223.49|225.87|223.57|225.79|223.49|10
1650884030000|2022-04-25 10:53:50|225.81|223.51|225.74|223.44|225.81|223.51|225.74|223.44|8
1650884040000|2022-04-25 10:54:00|225.75|223.45|225.74|223.44|225.75|223.45|225.74|223.44|2
1650884050000|2022-04-25 10:54:10|225.73|223.43|225.73|223.43|225.73|223.43|225.73|223.43|1
1650884060000|2022-04-25 10:54:20|225.72|223.42|225.72|223.42|225.72|223.42|225.72|223.42|1
1650884070000|2022-04-25 10:54:30|225.69|223.39|225.68|223.38|225.69|223.39|225.67|223.37|6
1650884080000|2022-04-25 10:54:40|225.64|223.34|225.76|223.46|225.76|223.46|225.64|223.34|6
1650884090000|2022-04-25 10:54:50|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1650884100000|2022-04-25 10:55:00|225.76|223.46|225.76|223.46|225.79|223.49|225.75|223.45|5
1650884110000|2022-04-25 10:55:10|225.75|223.45|225.75|223.45|225.77|223.47|225.75|223.45|3
1650884120000|2022-04-25 10:55:20|225.74|223.44|225.75|223.45|225.75|223.45|225.74|223.44|2
1650884130000|2022-04-25 10:55:30|225.74|223.44|225.7|223.4|225.75|223.45|225.69|223.39|8
1650884140000|2022-04-25 10:55:40|225.71|223.41|225.73|223.43|225.73|223.43|225.7|223.4|3
1650884150000|2022-04-25 10:55:50|225.72|223.42|225.73|223.43|225.75|223.45|225.72|223.42|4
1650884160000|2022-04-25 10:56:00|225.72|223.42|225.73|223.43|225.73|223.43|225.72|223.42|2
1650884170000|2022-04-25 10:56:10|225.74|223.44|225.83|223.53|225.83|223.53|225.73|223.43|7
1650884180000|2022-04-25 10:56:20|225.81|223.51|225.83|223.53|225.83|223.53|225.81|223.51|3
1650884190000|2022-04-25 10:56:30|225.85|223.55|225.83|223.53|225.85|223.55|225.83|223.53|2
1650884220000|2022-04-25 10:57:00|225.79|223.49|225.73|223.43|225.82|223.52|225.73|223.43|9
1650884230000|2022-04-25 10:57:10|225.74|223.44|225.72|223.42|225.74|223.44|225.72|223.42|2
1650884240000|2022-04-25 10:57:20|225.71|223.41|225.67|223.37|225.71|223.41|225.66|223.36|5
1650884250000|2022-04-25 10:57:30|225.66|223.36|225.64|223.34|225.67|223.37|225.64|223.34|6
1650884260000|2022-04-25 10:57:40|225.65|223.35|225.65|223.35|225.67|223.37|225.63|223.33|16
1650884270000|2022-04-25 10:57:50|225.64|223.34|225.64|223.34|225.69|223.39|225.64|223.34|5
1650884280000|2022-04-25 10:58:00|225.67|223.37|225.65|223.35|225.67|223.37|225.65|223.35|4
1650884300000|2022-04-25 10:58:20|225.7|223.4|225.72|223.42|225.73|223.43|225.7|223.4|5
1650884310000|2022-04-25 10:58:30|225.7|223.4|225.74|223.44|225.75|223.45|225.69|223.39|19
1650884320000|2022-04-25 10:58:40|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1650884330000|2022-04-25 10:58:50|225.74|223.44|225.75|223.45|225.75|223.45|225.74|223.44|2
1650884340000|2022-04-25 10:59:00|225.8|223.5|225.6|223.3|225.8|223.5|225.59|223.29|11
1650884350000|2022-04-25 10:59:10|225.59|223.29|225.56|223.26|225.61|223.31|225.53|223.23|11
1650884360000|2022-04-25 10:59:20|225.62|223.32|225.49|223.19|225.78|223.48|225.46|223.16|25
1650884370000|2022-04-25 10:59:30|225.48|223.18|225.63|223.33|225.7|223.4|225.48|223.18|21
1650884380000|2022-04-25 10:59:40|225.64|223.34|225.66|223.36|225.67|223.37|225.64|223.34|5
1650884390000|2022-04-25 10:59:50|225.65|223.35|225.62|223.32|225.7|223.4|225.62|223.32|16
1650884400000|2022-04-25 11:00:00|225.65|223.35|225.68|223.38|225.72|223.42|225.65|223.35|14
1650884410000|2022-04-25 11:00:10|225.65|223.35|225.65|223.35|225.67|223.37|225.64|223.34|7
1650884420000|2022-04-25 11:00:20|225.64|223.34|225.64|223.34|225.68|223.38|225.64|223.34|8
1650884430000|2022-04-25 11:00:30|225.63|223.33|225.63|223.33|225.67|223.37|225.62|223.32|12
1650884440000|2022-04-25 11:00:40|225.62|223.32|225.54|223.24|225.62|223.32|225.54|223.24|10
1650884450000|2022-04-25 11:00:50|225.55|223.25|225.52|223.22|225.55|223.25|225.52|223.22|5
1650884460000|2022-04-25 11:01:00|225.53|223.23|225.53|223.23|225.56|223.26|225.52|223.22|5
1650884470000|2022-04-25 11:01:10|225.52|223.22|225.55|223.25|225.55|223.25|225.52|223.22|4
1650884480000|2022-04-25 11:01:20|225.54|223.24|225.44|223.14|225.54|223.24|225.43|223.13|7
1650884490000|2022-04-25 11:01:30|225.43|223.13|225.53|223.23|225.53|223.23|225.4|223.1|15
1650884500000|2022-04-25 11:01:40|225.52|223.22|225.54|223.24|225.55|223.25|225.52|223.22|3
1650884510000|2022-04-25 11:01:50|225.55|223.25|225.69|223.39|225.72|223.42|225.55|223.25|12
1650884520000|2022-04-25 11:02:00|225.68|223.38|225.7|223.4|225.72|223.42|225.68|223.38|11
1650884530000|2022-04-25 11:02:10|225.69|223.39|225.73|223.43|225.73|223.43|225.68|223.38|4
1650884540000|2022-04-25 11:02:20|225.76|223.46|225.82|223.52|225.82|223.52|225.76|223.46|5
1650884550000|2022-04-25 11:02:30|225.83|223.53|225.84|223.54|225.84|223.54|225.81|223.51|6
1650884560000|2022-04-25 11:02:40|225.83|223.53|225.82|223.52|225.83|223.53|225.82|223.52|2
1650884570000|2022-04-25 11:02:50|225.83|223.53|225.62|223.32|225.83|223.53|225.6|223.3|18
1650884580000|2022-04-25 11:03:00|225.61|223.31|225.54|223.24|225.61|223.31|225.51|223.21|12
1650884590000|2022-04-25 11:03:10|225.55|223.25|225.54|223.24|225.55|223.25|225.54|223.24|2
1650884600000|2022-04-25 11:03:20|225.53|223.23|225.56|223.26|225.56|223.26|225.53|223.23|4
1650884610000|2022-04-25 11:03:30|225.62|223.32|225.66|223.36|225.66|223.36|225.62|223.32|6
1650884620000|2022-04-25 11:03:40|225.63|223.33|225.65|223.35|225.72|223.42|225.63|223.33|9
1650884630000|2022-04-25 11:03:50|225.66|223.36|225.71|223.41|225.71|223.41|225.65|223.35|3
1650884640000|2022-04-25 11:04:00|225.72|223.42|225.78|223.48|225.78|223.48|225.71|223.41|8
1650884650000|2022-04-25 11:04:10|225.76|223.46|225.76|223.46|225.77|223.47|225.76|223.46|3
1650884660000|2022-04-25 11:04:20|225.75|223.45|225.82|223.52|225.82|223.52|225.75|223.45|2
1650884670000|2022-04-25 11:04:30|225.8|223.5|225.76|223.46|225.8|223.5|225.76|223.46|7
1650884680000|2022-04-25 11:04:40|225.78|223.48|225.75|223.45|225.8|223.5|225.74|223.44|6
1650884690000|2022-04-25 11:04:50|225.74|223.44|225.74|223.44|225.75|223.45|225.7|223.4|15
1650884700000|2022-04-25 11:05:00|225.7|223.4|225.62|223.32|225.76|223.46|225.62|223.32|18
1650884710000|2022-04-25 11:05:10|225.63|223.33|225.61|223.31|225.63|223.33|225.6|223.3|11
1650884720000|2022-04-25 11:05:20|225.62|223.32|225.62|223.32|225.62|223.32|225.62|223.32|1
1650884730000|2022-04-25 11:05:30|225.61|223.31|225.61|223.31|225.64|223.34|225.6|223.3|8
1650884740000|2022-04-25 11:05:40|225.62|223.32|225.61|223.31|225.62|223.32|225.61|223.31|4
1650884750000|2022-04-25 11:05:50|225.6|223.3|225.61|223.31|225.61|223.31|225.6|223.3|2
1650884760000|2022-04-25 11:06:00|225.62|223.32|225.64|223.34|225.64|223.34|225.61|223.31|7
1650884770000|2022-04-25 11:06:10|225.65|223.35|225.72|223.42|225.72|223.42|225.61|223.31|11
1650884780000|2022-04-25 11:06:20|225.71|223.41|225.81|223.51|225.81|223.51|225.71|223.41|7
1650884790000|2022-04-25 11:06:30|225.82|223.52|225.81|223.51|225.82|223.52|225.81|223.51|2
1650884810000|2022-04-25 11:06:50|225.8|223.5|225.77|223.47|225.8|223.5|225.76|223.46|3
1650884820000|2022-04-25 11:07:00|225.79|223.49|225.81|223.51|225.81|223.51|225.78|223.48|4
1650884830000|2022-04-25 11:07:10|225.8|223.5|225.81|223.51|225.81|223.51|225.8|223.5|2
1650884840000|2022-04-25 11:07:20|225.82|223.52|225.83|223.53|225.83|223.53|225.8|223.5|6
1650884850000|2022-04-25 11:07:30|225.82|223.52|225.83|223.53|225.87|223.57|225.82|223.52|5
1650884870000|2022-04-25 11:07:50|225.82|223.52|225.82|223.52|225.83|223.53|225.82|223.52|3
1650884880000|2022-04-25 11:08:00|225.83|223.53|225.83|223.53|225.83|223.53|225.81|223.51|6
1650884890000|2022-04-25 11:08:10|225.84|223.54|225.84|223.54|225.88|223.58|225.83|223.53|5
1650884900000|2022-04-25 11:08:20|225.85|223.55|225.79|223.49|225.85|223.55|225.78|223.48|12
1650884920000|2022-04-25 11:08:40|225.82|223.52|225.79|223.49|225.82|223.52|225.79|223.49|3
1650884930000|2022-04-25 11:08:50|225.78|223.48|225.78|223.48|225.8|223.5|225.76|223.46|6
1650884940000|2022-04-25 11:09:00|225.79|223.49|225.8|223.5|225.8|223.5|225.78|223.48|3
1650884950000|2022-04-25 11:09:10|225.79|223.49|225.82|223.52|225.83|223.53|225.79|223.49|6
1650884960000|2022-04-25 11:09:20|225.8|223.5|225.79|223.49|225.8|223.5|225.79|223.49|2
1650884970000|2022-04-25 11:09:30|225.8|223.5|225.78|223.48|225.83|223.53|225.77|223.47|9
1650884980000|2022-04-25 11:09:40|225.8|223.5|225.8|223.5|225.81|223.51|225.79|223.49|13
1650884990000|2022-04-25 11:09:50|225.81|223.51|225.82|223.52|225.85|223.55|225.79|223.49|14
1650885000000|2022-04-25 11:10:00|225.83|223.53|225.89|223.59|225.9|223.6|225.8|223.5|8
1650885010000|2022-04-25 11:10:10|225.9|223.6|225.9|223.6|225.9|223.6|225.85|223.55|4
1650885020000|2022-04-25 11:10:20|225.93|223.63|225.99|223.69|225.99|223.69|225.93|223.63|4
1650885030000|2022-04-25 11:10:30|225.98|223.68|225.99|223.69|225.99|223.69|225.98|223.68|2
1650885040000|2022-04-25 11:10:40|225.98|223.68|225.92|223.62|225.98|223.68|225.9|223.6|4
1650885050000|2022-04-25 11:10:50|225.91|223.61|225.93|223.63|225.93|223.63|225.82|223.52|11
1650885060000|2022-04-25 11:11:00|225.87|223.57|225.91|223.61|225.93|223.63|225.86|223.56|13
1650885070000|2022-04-25 11:11:10|225.76|223.46|225.62|223.32|225.76|223.46|225.62|223.32|5
1650885080000|2022-04-25 11:11:20|225.6|223.3|225.55|223.25|225.6|223.3|225.54|223.24|5
1650885090000|2022-04-25 11:11:30|225.54|223.24|225.55|223.25|225.55|223.25|225.54|223.24|2
1650885100000|2022-04-25 11:11:40|225.54|223.24|225.32|223.02|225.54|223.24|225.32|223.02|18
1650885110000|2022-04-25 11:11:50|225.31|223.01|225.32|223.02|225.37|223.07|225.26|222.96|13
1650885120000|2022-04-25 11:12:00|225.33|223.03|225.35|223.05|225.41|223.11|225.32|223.02|14
1650885130000|2022-04-25 11:12:10|225.39|223.09|225.03|222.73|225.4|223.1|224.99|222.69|17
1650885140000|2022-04-25 11:12:20|225.04|222.74|225.01|222.71|225.07|222.77|225.01|222.71|10
1650885150000|2022-04-25 11:12:30|225.02|222.72|224.96|222.66|225.02|222.72|224.92|222.62|12
1650885160000|2022-04-25 11:12:40|224.95|222.65|224.87|222.57|224.96|222.66|224.87|222.57|16
1650885170000|2022-04-25 11:12:50|224.86|222.56|224.72|222.42|224.89|222.59|224.63|222.33|20
1650885180000|2022-04-25 11:13:00|224.74|222.44|224.78|222.48|224.81|222.51|224.74|222.44|14
1650885190000|2022-04-25 11:13:10|224.83|222.53|224.84|222.54|224.88|222.58|224.83|222.53|4
1650885200000|2022-04-25 11:13:20|224.83|222.53|224.84|222.54|224.86|222.56|224.83|222.53|7
1650885210000|2022-04-25 11:13:30|224.85|222.55|224.9|222.6|224.9|222.6|224.85|222.55|4
1650885220000|2022-04-25 11:13:40|224.89|222.59|224.79|222.49|224.89|222.59|224.74|222.44|12
1650885230000|2022-04-25 11:13:50|224.77|222.47|224.77|222.47|224.8|222.5|224.77|222.47|10
1650885240000|2022-04-25 11:14:00|224.78|222.48|224.63|222.33|224.78|222.48|224.63|222.33|12
1650885250000|2022-04-25 11:14:10|224.6|222.3|224.76|222.46|224.76|222.46|224.6|222.3|10
1650885260000|2022-04-25 11:14:20|224.77|222.47|224.95|222.65|224.95|222.65|224.76|222.46|10
1650885270000|2022-04-25 11:14:30|224.96|222.66|225.25|222.95|225.33|223.03|224.96|222.66|17
1650885280000|2022-04-25 11:14:40|225.27|222.97|225.64|223.34|225.64|223.34|225.24|222.94|22
1650885290000|2022-04-25 11:14:50|225.63|223.33|225.61|223.31|225.75|223.45|225.6|223.3|22
1650885300000|2022-04-25 11:15:00|225.64|223.34|225.12|222.82|225.65|223.35|225.1|222.8|23
1650885310000|2022-04-25 11:15:10|225.11|222.81|225.07|222.77|225.27|222.97|225.07|222.77|12
1650885320000|2022-04-25 11:15:20|225.06|222.76|224.96|222.66|225.06|222.76|224.96|222.66|7
1650885330000|2022-04-25 11:15:30|224.97|222.67|225.02|222.72|225.03|222.73|224.97|222.67|6
1650885340000|2022-04-25 11:15:40|225.06|222.76|225.53|223.23|225.53|223.23|225.05|222.75|25
1650885350000|2022-04-25 11:15:50|225.54|223.24|225.79|223.49|225.83|223.53|225.54|223.24|20
1650885360000|2022-04-25 11:16:00|225.8|223.5|226.06|223.76|226.06|223.76|225.73|223.43|21
1650885370000|2022-04-25 11:16:10|226.04|223.74|225.46|223.16|226.07|223.77|225.46|223.16|31
1650885380000|2022-04-25 11:16:20|225.45|223.15|225.29|222.99|225.45|223.15|225.07|222.77|24
1650885390000|2022-04-25 11:16:30|225.3|223|225.37|223.07|225.45|223.15|225.29|222.99|18
1650885400000|2022-04-25 11:16:40|225.38|223.08|225.33|223.03|225.45|223.15|225.31|223.01|18
1650885410000|2022-04-25 11:16:50|225.34|223.04|225.23|222.93|225.35|223.05|225.11|222.81|24
1650885420000|2022-04-25 11:17:00|225.21|222.91|224.91|222.61|225.21|222.91|224.91|222.61|20
1650885430000|2022-04-25 11:17:10|224.97|222.67|224.96|222.66|225|222.7|224.96|222.66|7
1650885440000|2022-04-25 11:17:20|224.97|222.67|224.96|222.66|224.98|222.68|224.83|222.53|27
1650885450000|2022-04-25 11:17:30|225.01|222.71|225.21|222.91|225.22|222.92|225.01|222.71|9
1650885460000|2022-04-25 11:17:40|225.23|222.93|225.36|223.06|225.37|223.07|225.23|222.93|12
1650885470000|2022-04-25 11:17:50|225.35|223.05|225.26|222.96|225.37|223.07|225.26|222.96|18
1650885480000|2022-04-25 11:18:00|225.25|222.95|225.28|222.98|225.38|223.08|225.25|222.95|16
1650885490000|2022-04-25 11:18:10|225.29|222.99|225.75|223.45|225.94|223.64|225.29|222.99|27
1650885500000|2022-04-25 11:18:20|225.76|223.46|225.66|223.36|225.76|223.46|225.65|223.35|13
1650885510000|2022-04-25 11:18:30|225.67|223.37|225.79|223.49|225.88|223.58|225.66|223.36|15
1650885520000|2022-04-25 11:18:40|225.78|223.48|225.73|223.43|225.78|223.48|225.72|223.42|9
1650885530000|2022-04-25 11:18:50|225.74|223.44|225.81|223.51|225.82|223.52|225.74|223.44|6
1650885540000|2022-04-25 11:19:00|225.8|223.5|225.72|223.42|225.81|223.51|225.72|223.42|3
1650885550000|2022-04-25 11:19:10|225.73|223.43|225.76|223.46|225.79|223.49|225.73|223.43|3
1650885560000|2022-04-25 11:19:20|225.85|223.55|225.63|223.33|225.85|223.55|225.63|223.33|15
1650885570000|2022-04-25 11:19:30|225.66|223.36|225.75|223.45|225.75|223.45|225.63|223.33|7
1650885580000|2022-04-25 11:19:40|225.77|223.47|225.72|223.42|225.77|223.47|225.64|223.34|15
1650885590000|2022-04-25 11:19:50|225.73|223.43|225.76|223.46|225.78|223.48|225.73|223.43|7
1650885600000|2022-04-25 11:20:00|225.75|223.45|225.73|223.43|225.8|223.5|225.72|223.42|10
1650885610000|2022-04-25 11:20:10|225.74|223.44|225.82|223.52|225.83|223.53|225.74|223.44|7
1650885620000|2022-04-25 11:20:20|225.83|223.53|225.83|223.53|225.87|223.57|225.82|223.52|9
1650885630000|2022-04-25 11:20:30|225.87|223.57|225.9|223.6|225.98|223.68|225.86|223.56|13
1650885640000|2022-04-25 11:20:40|225.91|223.61|225.86|223.56|226.02|223.72|225.86|223.56|6
1650885650000|2022-04-25 11:20:50|225.85|223.55|225.91|223.61|225.93|223.63|225.83|223.53|17
1650885660000|2022-04-25 11:21:00|225.9|223.6|225.81|223.51|225.93|223.63|225.79|223.49|10
1650885670000|2022-04-25 11:21:10|225.79|223.49|225.81|223.51|225.82|223.52|225.79|223.49|7
1650885680000|2022-04-25 11:21:20|225.89|223.59|225.81|223.51|225.9|223.6|225.81|223.51|6
1650885690000|2022-04-25 11:21:30|225.82|223.52|225.82|223.52|225.84|223.54|225.81|223.51|5
1650885700000|2022-04-25 11:21:40|225.89|223.59|225.99|223.69|225.99|223.69|225.89|223.59|8
1650885710000|2022-04-25 11:21:50|225.97|223.67|226|223.7|226|223.7|225.91|223.61|4
1650885720000|2022-04-25 11:22:00|226.01|223.71|226|223.7|226.01|223.71|226|223.7|2
1650885730000|2022-04-25 11:22:10|226.04|223.74|226|223.7|226.04|223.74|226|223.7|3
1650885740000|2022-04-25 11:22:20|225.97|223.67|226.16|223.86|226.18|223.88|225.97|223.67|7
1650885750000|2022-04-25 11:22:30|226.14|223.84|225.97|223.67|226.14|223.84|225.97|223.67|5
1650885760000|2022-04-25 11:22:40|225.96|223.66|225.91|223.61|225.99|223.69|225.9|223.6|7
1650885770000|2022-04-25 11:22:50|225.9|223.6|226.53|224.23|226.55|224.25|225.9|223.6|25
1650885780000|2022-04-25 11:23:00|226.51|224.21|226.84|224.54|226.85|224.55|226.5|224.2|24
1650885790000|2022-04-25 11:23:10|226.86|224.56|226.85|224.55|226.91|224.61|226.82|224.52|18
1650885800000|2022-04-25 11:23:20|226.8|224.5|226.7|224.4|226.8|224.5|226.62|224.32|29
1650885810000|2022-04-25 11:23:30|226.71|224.41|226.71|224.41|226.78|224.48|226.66|224.36|21
1650885820000|2022-04-25 11:23:40|226.72|224.42|227.03|224.73|227.03|224.73|226.69|224.39|25
1650885830000|2022-04-25 11:23:50|227.05|224.75|227.06|224.76|227.16|224.86|226.98|224.68|28
1650885840000|2022-04-25 11:24:00|227.09|224.79|227.27|224.97|227.27|224.97|226.96|224.66|26
1650885850000|2022-04-25 11:24:10|227.29|224.99|227.24|224.94|227.41|225.11|227.23|224.93|26
1650885860000|2022-04-25 11:24:20|227.28|224.98|227.37|225.07|227.39|225.09|227.22|224.92|21
1650885870000|2022-04-25 11:24:30|227.42|225.12|227.73|225.43|227.83|225.53|227.39|225.09|32
1650885880000|2022-04-25 11:24:40|227.67|225.37|227.65|225.35|227.71|225.41|227.59|225.29|20
1650885890000|2022-04-25 11:24:50|227.73|225.43|227.88|225.58|227.92|225.62|227.73|225.43|17
1650885900000|2022-04-25 11:25:00|227.87|225.57|227.89|225.59|227.92|225.62|227.86|225.56|16
1650885910000|2022-04-25 11:25:10|227.87|225.57|227.47|225.17|227.87|225.57|227.47|225.17|23
1650885920000|2022-04-25 11:25:20|227.46|225.16|227.58|225.28|227.72|225.42|227.43|225.13|25
1650885930000|2022-04-25 11:25:30|227.49|225.19|226.92|224.62|227.49|225.19|226.89|224.59|24
1650885940000|2022-04-25 11:25:40|226.9|224.6|227.07|224.77|227.2|224.9|226.88|224.58|16
1650885950000|2022-04-25 11:25:50|227.05|224.75|227.04|224.74|227.2|224.9|226.92|224.62|24
1650885960000|2022-04-25 11:26:00|227.03|224.73|226.97|224.67|227.04|224.74|226.94|224.64|12
1650885970000|2022-04-25 11:26:10|226.98|224.68|227.26|224.96|227.3|225|226.98|224.68|12
1650885980000|2022-04-25 11:26:20|227.22|224.92|227.28|224.98|227.28|224.98|227.2|224.9|5
1650885990000|2022-04-25 11:26:30|227.29|224.99|227.41|225.11|227.43|225.13|227.22|224.92|18
1650886000000|2022-04-25 11:26:40|227.4|225.1|227.35|225.05|227.43|225.13|227.26|224.96|14
1650886010000|2022-04-25 11:26:50|227.38|225.08|227.33|225.03|227.42|225.12|227.28|224.98|17
1650886020000|2022-04-25 11:27:00|227.32|225.02|227.31|225.01|227.4|225.1|227.28|224.98|17
1650886030000|2022-04-25 11:27:10|227.25|224.95|226.81|224.51|227.25|224.95|226.78|224.48|23
1650886040000|2022-04-25 11:27:20|226.8|224.5|226.36|224.06|226.81|224.51|226.36|224.06|24
1650886050000|2022-04-25 11:27:30|226.35|224.05|226.47|224.17|226.52|224.22|226.25|223.95|21
1650886060000|2022-04-25 11:27:40|226.45|224.15|226.47|224.17|226.48|224.18|226.4|224.1|20
1650886070000|2022-04-25 11:27:50|226.46|224.16|226.54|224.24|226.54|224.24|226.42|224.12|19
1650886080000|2022-04-25 11:28:00|226.53|224.23|226.64|224.34|226.66|224.36|226.52|224.22|17
1650886090000|2022-04-25 11:28:10|226.65|224.35|226.75|224.45|226.79|224.49|226.61|224.31|14
1650886100000|2022-04-25 11:28:20|226.74|224.44|226.62|224.32|226.74|224.44|226.62|224.32|10
1650886110000|2022-04-25 11:28:30|226.61|224.31|226.66|224.36|226.66|224.36|226.58|224.28|21
1650886120000|2022-04-25 11:28:40|226.65|224.35|226.59|224.29|226.7|224.4|226.59|224.29|9
1650886130000|2022-04-25 11:28:50|226.6|224.3|226.69|224.39|226.69|224.39|226.48|224.18|14
1650886140000|2022-04-25 11:29:00|226.66|224.36|226.75|224.45|226.75|224.45|226.66|224.36|7
1650886150000|2022-04-25 11:29:10|226.81|224.51|226.82|224.52|226.82|224.52|226.79|224.49|4
1650886160000|2022-04-25 11:29:20|226.83|224.53|226.86|224.56|226.87|224.57|226.81|224.51|5
1650886170000|2022-04-25 11:29:30|226.79|224.49|226.89|224.59|226.89|224.59|226.79|224.49|9
1650886180000|2022-04-25 11:29:40|226.97|224.67|227.07|224.77|227.09|224.79|226.97|224.67|7
1650886190000|2022-04-25 11:29:50|226.99|224.69|226.9|224.6|226.99|224.69|226.9|224.6|8
1650886200000|2022-04-25 11:30:00|226.89|224.59|227.13|224.83|227.17|224.87|226.83|224.53|16
1650886210000|2022-04-25 11:30:10|227.11|224.81|226.96|224.66|227.25|224.95|226.94|224.64|21
1650886220000|2022-04-25 11:30:20|227.05|224.75|227.75|225.45|227.81|225.51|227.05|224.75|25
1650886230000|2022-04-25 11:30:30|227.76|225.46|227.9|225.6|227.9|225.6|227.73|225.43|25
1650886240000|2022-04-25 11:30:40|227.89|225.59|227.98|225.68|227.98|225.68|227.82|225.52|14
1650886250000|2022-04-25 11:30:50|227.99|225.69|227.84|225.54|228.04|225.74|227.83|225.53|15
1650886260000|2022-04-25 11:31:00|227.81|225.51|227.72|225.42|227.84|225.54|227.65|225.35|29
1650886270000|2022-04-25 11:31:10|227.8|225.5|227.89|225.59|227.89|225.59|227.77|225.47|20
1650886280000|2022-04-25 11:31:20|227.9|225.6|228.22|225.92|228.22|225.92|227.89|225.59|15
1650886290000|2022-04-25 11:31:30|228.23|225.93|228.29|225.99|228.52|226.22|228.23|225.93|30
1650886300000|2022-04-25 11:31:40|228.28|225.98|227.82|225.52|228.28|225.98|227.78|225.48|24
1650886310000|2022-04-25 11:31:50|227.85|225.55|227.73|225.43|227.89|225.59|227.69|225.39|27
1650886320000|2022-04-25 11:32:00|227.72|225.42|227.82|225.52|227.84|225.54|227.71|225.41|14
1650886330000|2022-04-25 11:32:10|227.83|225.53|228.01|225.71|228.01|225.71|227.77|225.47|17
1650886340000|2022-04-25 11:32:20|228.08|225.78|228.29|225.99|228.29|225.99|227.86|225.56|19
1650886350000|2022-04-25 11:32:30|228.25|225.95|228.39|226.09|228.55|226.25|228.25|225.95|24
1650886360000|2022-04-25 11:32:40|228.42|226.12|228.03|225.73|228.43|226.13|228.03|225.73|31
1650886370000|2022-04-25 11:32:50|228.02|225.72|228.38|226.08|228.4|226.1|227.95|225.65|22
1650886380000|2022-04-25 11:33:00|228.4|226.1|228.56|226.26|228.58|226.28|228.27|225.97|25
1650886390000|2022-04-25 11:33:10|228.57|226.27|228.69|226.39|228.69|226.39|228.51|226.21|26
1650886400000|2022-04-25 11:33:20|228.75|226.45|228.54|226.24|228.75|226.45|228.54|226.24|25
1650886410000|2022-04-25 11:33:30|228.58|226.28|228.53|226.23|228.58|226.28|228.44|226.14|16
1650886420000|2022-04-25 11:33:40|228.54|226.24|228.47|226.17|228.56|226.26|228.43|226.13|21
1650886430000|2022-04-25 11:33:50|228.49|226.19|228.5|226.2|228.53|226.23|228.43|226.13|18
1650886440000|2022-04-25 11:34:00|228.44|226.14|228.45|226.15|228.49|226.19|228.41|226.11|15
1650886450000|2022-04-25 11:34:10|228.46|226.16|228.52|226.22|228.66|226.36|228.46|226.16|27
1650886460000|2022-04-25 11:34:20|228.49|226.19|228.25|225.95|228.51|226.21|228.25|225.95|28
1650886470000|2022-04-25 11:34:30|228.27|225.97|228.3|226|228.32|226.02|228.24|225.94|6
1650886480000|2022-04-25 11:34:40|228.31|226.01|227.93|225.63|228.31|226.01|227.92|225.62|14
1650886490000|2022-04-25 11:34:50|227.92|225.62|227.85|225.55|227.95|225.65|227.85|225.55|10
1650886500000|2022-04-25 11:35:00|227.84|225.54|227.87|225.57|227.93|225.63|227.83|225.53|15
1650886510000|2022-04-25 11:35:10|227.88|225.58|228.24|225.94|228.24|225.94|227.86|225.56|26
1650886520000|2022-04-25 11:35:20|228.23|225.93|228.61|226.31|228.62|226.32|228.23|225.93|22
1650886530000|2022-04-25 11:35:30|228.57|226.27|228.6|226.3|228.65|226.35|228.55|226.25|20
1650886540000|2022-04-25 11:35:40|228.56|226.26|228.8|226.5|228.8|226.5|228.55|226.25|21
1650886550000|2022-04-25 11:35:50|228.75|226.45|228.63|226.33|228.84|226.54|228.63|226.33|23
1650886560000|2022-04-25 11:36:00|228.62|226.32|228.5|226.2|228.63|226.33|228.48|226.18|15
1650886570000|2022-04-25 11:36:10|228.49|226.19|228.44|226.14|228.49|226.19|228.37|226.07|18
1650886580000|2022-04-25 11:36:20|228.39|226.09|228.49|226.19|228.55|226.25|228.39|226.09|17
1650886590000|2022-04-25 11:36:30|228.51|226.21|228.43|226.13|228.52|226.22|228.4|226.1|10
1650886600000|2022-04-25 11:36:40|228.42|226.12|228.44|226.14|228.49|226.19|228.41|226.11|12
1650886610000|2022-04-25 11:36:50|228.45|226.15|228.65|226.35|228.7|226.4|228.45|226.15|17
1650886620000|2022-04-25 11:37:00|228.64|226.34|228.62|226.32|228.7|226.4|228.59|226.29|17
1650886630000|2022-04-25 11:37:10|228.61|226.31|228.76|226.46|228.81|226.51|228.54|226.24|23
1650886640000|2022-04-25 11:37:20|228.77|226.47|228.76|226.46|228.82|226.52|228.76|226.46|12
1650886650000|2022-04-25 11:37:30|228.77|226.47|228.76|226.46|228.82|226.52|228.74|226.44|16
1650886660000|2022-04-25 11:37:40|228.75|226.45|228.75|226.45|228.75|226.45|228.66|226.36|17
1650886670000|2022-04-25 11:37:50|228.74|226.44|228.62|226.32|228.74|226.44|228.62|226.32|11
1650886680000|2022-04-25 11:38:00|228.63|226.33|228.66|226.36|228.7|226.4|228.63|226.33|13
1650886690000|2022-04-25 11:38:10|228.64|226.34|228.48|226.18|228.64|226.34|228.47|226.17|22
1650886700000|2022-04-25 11:38:20|228.54|226.24|228.55|226.25|228.6|226.3|228.47|226.17|19
1650886710000|2022-04-25 11:38:30|228.58|226.28|228.51|226.21|228.58|226.28|228.51|226.21|7
1650886720000|2022-04-25 11:38:40|228.47|226.17|228.57|226.27|228.57|226.27|228.47|226.17|9
1650886730000|2022-04-25 11:38:50|228.55|226.25|228.55|226.25|228.56|226.26|228.46|226.16|20
1650886740000|2022-04-25 11:39:00|228.54|226.24|228.51|226.21|228.55|226.25|228.51|226.21|7
1650886750000|2022-04-25 11:39:10|228.49|226.19|228.34|226.04|228.49|226.19|228.34|226.04|13
1650886760000|2022-04-25 11:39:20|228.29|225.99|228.34|226.04|228.34|226.04|228.25|225.95|7
1650886770000|2022-04-25 11:39:30|228.38|226.08|228.28|225.98|228.38|226.08|228.28|225.98|14
1650886780000|2022-04-25 11:39:40|228.21|225.91|228.22|225.92|228.27|225.97|228.2|225.9|7
1650886790000|2022-04-25 11:39:50|228.21|225.91|227.99|225.69|228.21|225.91|227.99|225.69|5
1650886800000|2022-04-25 11:40:00|228|225.7|227.95|225.65|228|225.7|227.95|225.65|5
1650886810000|2022-04-25 11:40:10|227.91|225.61|228|225.7|228.15|225.85|227.91|225.61|19
1650886820000|2022-04-25 11:40:20|227.99|225.69|227.98|225.68|228|225.7|227.97|225.67|4
1650886830000|2022-04-25 11:40:30|227.95|225.65|227.85|225.55|227.95|225.65|227.84|225.54|9
1650886840000|2022-04-25 11:40:40|227.83|225.53|227.99|225.69|227.99|225.69|227.82|225.52|15
1650886850000|2022-04-25 11:40:50|228|225.7|228.12|225.82|228.12|225.82|228|225.7|6
1650886860000|2022-04-25 11:41:00|228.14|225.84|228.08|225.78|228.14|225.84|228|225.7|14
1650886870000|2022-04-25 11:41:10|228.07|225.77|228|225.7|228.07|225.77|227.99|225.69|4
1650886880000|2022-04-25 11:41:20|227.97|225.67|227.99|225.69|227.99|225.69|227.97|225.67|2
1650886890000|2022-04-25 11:41:30|228|225.7|228.06|225.76|228.07|225.77|227.98|225.68|8
1650886900000|2022-04-25 11:41:40|228.05|225.75|228|225.7|228.05|225.75|227.98|225.68|8
1650886910000|2022-04-25 11:41:50|227.99|225.69|228.07|225.77|228.08|225.78|227.99|225.69|7
1650886920000|2022-04-25 11:42:00|228|225.7|227.94|225.64|228.01|225.71|227.93|225.63|11
1650886930000|2022-04-25 11:42:10|227.96|225.66|228.2|225.9|228.2|225.9|227.93|225.63|16
1650886940000|2022-04-25 11:42:20|228.27|225.97|228.57|226.27|228.57|226.27|228.27|225.97|11
1650886950000|2022-04-25 11:42:30|228.53|226.23|228.49|226.19|228.63|226.33|228.49|226.19|10
1650886960000|2022-04-25 11:42:40|228.48|226.18|228.52|226.22|228.62|226.32|228.48|226.18|15
1650886970000|2022-04-25 11:42:50|228.51|226.21|228.41|226.11|228.52|226.22|228.4|226.1|13
1650886980000|2022-04-25 11:43:00|228.42|226.12|228.36|226.06|228.44|226.14|228.35|226.05|13
1650886990000|2022-04-25 11:43:10|228.38|226.08|228.35|226.05|228.4|226.1|228.35|226.05|13
1650887000000|2022-04-25 11:43:20|228.4|226.1|228.36|226.06|228.42|226.12|228.34|226.04|9
1650887010000|2022-04-25 11:43:30|228.23|225.93|228|225.7|228.29|225.99|228|225.7|20
1650887020000|2022-04-25 11:43:40|228.01|225.71|228.08|225.78|228.09|225.79|228.01|225.71|6
1650887030000|2022-04-25 11:43:50|228.03|225.73|227.91|225.61|228.07|225.77|227.9|225.6|13
1650887040000|2022-04-25 11:44:00|227.93|225.63|228.09|225.79|228.16|225.86|227.92|225.62|15
1650887050000|2022-04-25 11:44:10|228.08|225.78|228.09|225.79|228.09|225.79|228.08|225.78|2
1650887060000|2022-04-25 11:44:20|228.16|225.86|228.33|226.03|228.35|226.05|228.16|225.86|22
1650887070000|2022-04-25 11:44:30|228.37|226.07|228.45|226.15|228.51|226.21|228.34|226.04|19
1650887080000|2022-04-25 11:44:40|228.46|226.16|228.45|226.15|228.54|226.24|228.44|226.14|9
1650887090000|2022-04-25 11:44:50|228.46|226.16|228.55|226.25|228.59|226.29|228.44|226.14|25
1650887100000|2022-04-25 11:45:00|228.56|226.26|228.53|226.23|228.56|226.26|228.51|226.21|18
1650887110000|2022-04-25 11:45:10|228.51|226.21|228.37|226.07|228.51|226.21|228.34|226.04|16
1650887120000|2022-04-25 11:45:20|228.36|226.06|228.21|225.91|228.37|226.07|228.21|225.91|10
1650887130000|2022-04-25 11:45:30|228.22|225.92|228.23|225.93|228.28|225.98|228.21|225.91|9
1650887140000|2022-04-25 11:45:40|228.24|225.94|228.34|226.04|228.35|226.05|228.24|225.94|10
1650887150000|2022-04-25 11:45:50|228.35|226.05|228.39|226.09|228.4|226.1|228.32|226.02|15
1650887160000|2022-04-25 11:46:00|228.48|226.18|228.55|226.25|228.56|226.26|228.48|226.18|24
1650887170000|2022-04-25 11:46:10|228.59|226.29|228.59|226.29|228.7|226.4|228.59|226.29|13
1650887180000|2022-04-25 11:46:20|228.63|226.33|228.64|226.34|228.65|226.35|228.6|226.3|10
1650887190000|2022-04-25 11:46:30|228.65|226.35|228.65|226.35|228.7|226.4|228.64|226.34|13
1650887200000|2022-04-25 11:46:40|228.64|226.34|228.62|226.32|228.68|226.38|228.62|226.32|15
1650887210000|2022-04-25 11:46:50|228.63|226.33|228.5|226.2|228.63|226.33|228.5|226.2|11
1650887220000|2022-04-25 11:47:00|228.51|226.21|228.43|226.13|228.51|226.21|228.39|226.09|15
1650887230000|2022-04-25 11:47:10|228.42|226.12|228.44|226.14|228.46|226.16|228.42|226.12|11
1650887240000|2022-04-25 11:47:20|228.45|226.15|228.49|226.19|228.5|226.2|228.44|226.14|7
1650887250000|2022-04-25 11:47:30|228.5|226.2|228.64|226.34|228.7|226.4|228.5|226.2|17
1650887260000|2022-04-25 11:47:40|228.65|226.35|228.69|226.39|228.69|226.39|228.64|226.34|7
1650887270000|2022-04-25 11:47:50|228.71|226.41|228.77|226.47|228.79|226.49|228.67|226.37|20
1650887280000|2022-04-25 11:48:00|228.74|226.44|228.73|226.43|228.75|226.45|228.72|226.42|7
1650887290000|2022-04-25 11:48:10|228.72|226.42|228.87|226.57|228.87|226.57|228.72|226.42|18
1650887300000|2022-04-25 11:48:20|228.88|226.58|228.8|226.5|229.04|226.74|228.79|226.49|25
1650887310000|2022-04-25 11:48:30|228.81|226.51|228.79|226.49|228.82|226.52|228.64|226.34|20
1650887320000|2022-04-25 11:48:40|228.78|226.48|228.67|226.37|228.8|226.5|228.64|226.34|19
1650887330000|2022-04-25 11:48:50|228.69|226.39|228.96|226.66|228.96|226.66|228.69|226.39|21
1650887340000|2022-04-25 11:49:00|228.87|226.57|228.8|226.5|228.94|226.64|228.8|226.5|21
1650887350000|2022-04-25 11:49:10|228.83|226.53|228.92|226.62|228.92|226.62|228.83|226.53|18
1650887360000|2022-04-25 11:49:20|228.88|226.58|228.99|226.69|228.99|226.69|228.85|226.55|21
1650887370000|2022-04-25 11:49:30|229|226.7|228.9|226.6|229.02|226.72|228.88|226.58|12
1650887380000|2022-04-25 11:49:40|228.92|226.62|228.81|226.51|228.99|226.69|228.81|226.51|18
1650887390000|2022-04-25 11:49:50|228.75|226.45|228.8|226.5|228.82|226.52|228.74|226.44|23
1650887400000|2022-04-25 11:50:00|228.83|226.53|228.79|226.49|228.89|226.59|228.79|226.49|13
1650887410000|2022-04-25 11:50:10|228.8|226.5|228.84|226.54|228.89|226.59|228.77|226.47|16
1650887420000|2022-04-25 11:50:20|228.85|226.55|228.86|226.56|228.9|226.6|228.83|226.53|13
1650887430000|2022-04-25 11:50:30|228.84|226.54|228.83|226.53|228.86|226.56|228.83|226.53|9
1650887440000|2022-04-25 11:50:40|228.82|226.52|228.81|226.51|228.84|226.54|228.79|226.49|9
1650887450000|2022-04-25 11:50:50|228.82|226.52|228.81|226.51|228.83|226.53|228.78|226.48|9
1650887460000|2022-04-25 11:51:00|228.8|226.5|228.82|226.52|228.82|226.52|228.73|226.43|15
1650887470000|2022-04-25 11:51:10|228.88|226.58|228.91|226.61|228.93|226.63|228.87|226.57|10
1650887480000|2022-04-25 11:51:20|228.92|226.62|229.01|226.71|229.01|226.71|228.92|226.62|6
1650887490000|2022-04-25 11:51:30|229.02|226.72|229.29|226.99|229.36|227.06|229.02|226.72|18
1650887500000|2022-04-25 11:51:40|229.3|227|229.29|226.99|229.33|227.03|229.23|226.93|9
1650887510000|2022-04-25 11:51:50|229.28|226.98|229.27|226.97|229.33|227.03|229.23|226.93|19
1650887520000|2022-04-25 11:52:00|229.33|227.03|229.35|227.05|229.35|227.05|229.3|227|7
1650887530000|2022-04-25 11:52:10|229.32|227.02|229.32|227.02|229.35|227.05|229.31|227.01|7
1650887540000|2022-04-25 11:52:20|229.36|227.06|229.35|227.05|229.52|227.22|229.33|227.03|23
1650887550000|2022-04-25 11:52:30|229.36|227.06|229.37|227.07|229.44|227.14|229.36|227.06|16
1650887560000|2022-04-25 11:52:40|229.38|227.08|229.34|227.04|229.43|227.13|229.29|226.99|17
1650887570000|2022-04-25 11:52:50|229.35|227.05|229.27|226.97|229.35|227.05|229.27|226.97|8
1650887580000|2022-04-25 11:53:00|229.29|226.99|229.25|226.95|229.34|227.04|229.18|226.88|16
1650887590000|2022-04-25 11:53:10|229.24|226.94|229.38|227.08|229.41|227.11|229.19|226.89|16
1650887600000|2022-04-25 11:53:20|229.37|227.07|229.32|227.02|229.37|227.07|229.3|227|7
1650887610000|2022-04-25 11:53:30|229.3|227|229.27|226.97|229.31|227.01|229.24|226.94|15
1650887620000|2022-04-25 11:53:40|229.29|226.99|229.27|226.97|229.29|226.99|229.27|226.97|3
1650887630000|2022-04-25 11:53:50|229.24|226.94|229.26|226.96|229.28|226.98|229.24|226.94|4
1650887640000|2022-04-25 11:54:00|229.27|226.97|229.3|227|229.3|227|229.27|226.97|3
1650887650000|2022-04-25 11:54:10|229.31|227.01|229.27|226.97|229.31|227.01|229.27|226.97|8
1650887660000|2022-04-25 11:54:20|229.29|226.99|229.27|226.97|229.29|226.99|229.26|226.96|4
1650887670000|2022-04-25 11:54:30|229.21|226.91|229.27|226.97|229.27|226.97|229.21|226.91|3
1650887680000|2022-04-25 11:54:40|229.29|226.99|229.29|226.99|229.29|226.99|229.25|226.95|3
1650887690000|2022-04-25 11:54:50|229.26|226.96|229.29|226.99|229.29|226.99|229.26|226.96|4
1650887700000|2022-04-25 11:55:00|229.3|227|229.28|226.98|229.3|227|229.28|226.98|4
1650887710000|2022-04-25 11:55:10|229.24|226.94|229.29|226.99|229.3|227|229.24|226.94|7
1650887720000|2022-04-25 11:55:20|229.23|226.93|229.21|226.91|229.24|226.94|229.21|226.91|9
1650887730000|2022-04-25 11:55:30|229.22|226.92|229.67|227.37|229.7|227.4|229.22|226.92|11
1650887740000|2022-04-25 11:55:40|229.65|227.35|229.52|227.22|229.65|227.35|229.5|227.2|14
1650887750000|2022-04-25 11:55:50|229.54|227.24|229.63|227.33|229.63|227.33|229.54|227.24|9
1650887760000|2022-04-25 11:56:00|229.57|227.27|229.63|227.33|229.65|227.35|229.57|227.27|17
1650887770000|2022-04-25 11:56:10|229.58|227.28|229.63|227.33|229.64|227.34|229.54|227.24|10
1650887780000|2022-04-25 11:56:20|229.67|227.37|229.64|227.34|229.67|227.37|229.64|227.34|3
1650887790000|2022-04-25 11:56:30|229.63|227.33|229.63|227.33|229.64|227.34|229.62|227.32|5
1650887800000|2022-04-25 11:56:40|229.6|227.3|229.55|227.25|229.6|227.3|229.55|227.25|3
1650887810000|2022-04-25 11:56:50|229.56|227.26|229.64|227.34|229.64|227.34|229.55|227.25|10
1650887820000|2022-04-25 11:57:00|229.63|227.33|229.72|227.42|229.72|227.42|229.63|227.33|8
1650887830000|2022-04-25 11:57:10|229.71|227.41|229.67|227.37|229.72|227.42|229.61|227.31|11
1650887840000|2022-04-25 11:57:20|229.66|227.36|229.66|227.36|229.67|227.37|229.66|227.36|5
1650887850000|2022-04-25 11:57:30|229.65|227.35|229.63|227.33|229.67|227.37|229.59|227.29|12
1650887860000|2022-04-25 11:57:40|229.65|227.35|229.65|227.35|229.73|227.43|229.65|227.35|11
1650887870000|2022-04-25 11:57:50|229.6|227.3|229.71|227.41|229.73|227.43|229.6|227.3|10
1650887880000|2022-04-25 11:58:00|229.69|227.39|229.71|227.41|229.71|227.41|229.69|227.39|2
1650887890000|2022-04-25 11:58:10|229.68|227.38|229.67|227.37|229.69|227.39|229.65|227.35|8
1650887900000|2022-04-25 11:58:20|229.68|227.38|229.64|227.34|229.68|227.38|229.57|227.27|21
1650887910000|2022-04-25 11:58:30|229.63|227.33|229.64|227.34|229.72|227.42|229.6|227.3|14
1650887920000|2022-04-25 11:58:40|229.65|227.35|229.67|227.37|229.68|227.38|229.63|227.33|9
1650887930000|2022-04-25 11:58:50|229.68|227.38|229.79|227.49|229.82|227.52|229.68|227.38|11
1650887940000|2022-04-25 11:59:00|229.83|227.53|229.99|227.69|229.99|227.69|229.81|227.51|24
1650887950000|2022-04-25 11:59:10|229.97|227.67|230.12|227.82|230.2|227.9|229.97|227.67|22
1650887960000|2022-04-25 11:59:20|230.13|227.83|230.15|227.85|230.21|227.91|230.13|227.83|9
1650887970000|2022-04-25 11:59:30|230.14|227.84|230.13|227.83|230.15|227.85|230.12|227.82|7
1650887980000|2022-04-25 11:59:40|230.11|227.81|230.13|227.83|230.16|227.86|230.11|227.81|9
1650887990000|2022-04-25 11:59:50|230.12|227.82|230.14|227.84|230.18|227.88|230.12|227.82|8
1650888000000|2022-04-25 12:00:00|230.18|227.88|230.17|227.87|230.34|228.04|230.13|227.83|17
1650888010000|2022-04-25 12:00:10|230.2|227.9|230.15|227.85|230.2|227.9|229.9|227.6|20
1650888020000|2022-04-25 12:00:20|230.19|227.89|230.09|227.79|230.23|227.93|230.05|227.75|15
1650888030000|2022-04-25 12:00:30|230.16|227.86|230.18|227.88|230.2|227.9|230.15|227.85|9
1650888040000|2022-04-25 12:00:40|230.12|227.82|229.84|227.54|230.12|227.82|229.82|227.52|18
1650888050000|2022-04-25 12:00:50|229.83|227.53|229.82|227.52|229.87|227.57|229.74|227.44|19
1650888060000|2022-04-25 12:01:00|229.81|227.51|230.15|227.85|230.15|227.85|229.81|227.51|12
1650888070000|2022-04-25 12:01:10|230.17|227.87|230.2|227.9|230.23|227.93|230.17|227.87|5
1650888080000|2022-04-25 12:01:20|230.3|228|230.31|228.01|230.38|228.08|230.23|227.93|18
1650888090000|2022-04-25 12:01:30|230.32|228.02|230.09|227.79|230.32|228.02|230.05|227.75|13
1650888100000|2022-04-25 12:01:40|230.06|227.76|229.91|227.61|230.06|227.76|229.89|227.59|11
1650888110000|2022-04-25 12:01:50|229.88|227.58|229.89|227.59|229.93|227.63|229.8|227.5|14
1650888120000|2022-04-25 12:02:00|229.93|227.63|229.99|227.69|230|227.7|229.93|227.63|6
1650888130000|2022-04-25 12:02:10|229.98|227.68|229.79|227.49|230|227.7|229.74|227.44|25
1650888140000|2022-04-25 12:02:20|229.78|227.48|229.75|227.45|229.8|227.5|229.74|227.44|8
1650888150000|2022-04-25 12:02:30|229.74|227.44|229.75|227.45|229.78|227.48|229.72|227.42|12
1650888160000|2022-04-25 12:02:40|229.74|227.44|229.74|227.44|229.79|227.49|229.74|227.44|11
1650888170000|2022-04-25 12:02:50|229.75|227.45|229.83|227.53|229.84|227.54|229.75|227.45|6
1650888180000|2022-04-25 12:03:00|229.82|227.52|229.96|227.66|229.96|227.66|229.82|227.52|15
1650888190000|2022-04-25 12:03:10|229.97|227.67|230.25|227.95|230.33|228.03|229.95|227.65|28
1650888200000|2022-04-25 12:03:20|230.26|227.96|230.32|228.02|230.33|228.03|230.26|227.96|16
1650888210000|2022-04-25 12:03:30|230.34|228.04|230.35|228.05|230.43|228.13|230.34|228.04|16
1650888220000|2022-04-25 12:03:40|230.33|228.03|230.23|227.93|230.34|228.04|230.23|227.93|15
1650888230000|2022-04-25 12:03:50|230.29|227.99|230.23|227.93|230.29|227.99|230.18|227.88|7
1650888240000|2022-04-25 12:04:00|230.24|227.94|230.23|227.93|230.25|227.95|230.23|227.93|4
1650888260000|2022-04-25 12:04:20|230.24|227.94|230.26|227.96|230.26|227.96|230.24|227.94|2
1650888270000|2022-04-25 12:04:30|230.3|228|230.3|228|230.3|228|230.3|228|1
1650888280000|2022-04-25 12:04:40|230.26|227.96|230.24|227.94|230.3|228|230.19|227.89|9
1650888290000|2022-04-25 12:04:50|230.25|227.95|230.21|227.91|230.25|227.95|230.2|227.9|6
1650888300000|2022-04-25 12:05:00|230.22|227.92|230|227.7|230.22|227.92|230|227.7|6
1650888310000|2022-04-25 12:05:10|230.01|227.71|229.92|227.62|230.01|227.71|229.92|227.62|14
1650888320000|2022-04-25 12:05:20|229.93|227.63|230.25|227.95|230.25|227.95|229.93|227.63|18
1650888330000|2022-04-25 12:05:30|230.26|227.96|230.22|227.92|230.27|227.97|230.22|227.92|12
1650888340000|2022-04-25 12:05:40|230.18|227.88|230.24|227.94|230.24|227.94|230.08|227.78|10
1650888350000|2022-04-25 12:05:50|230.25|227.95|230.27|227.97|230.3|228|230.25|227.95|4
1650888360000|2022-04-25 12:06:00|230.31|228.01|230.18|227.88|230.31|228.01|230.18|227.88|7
1650888370000|2022-04-25 12:06:10|230.16|227.86|230.2|227.9|230.22|227.92|230.16|227.86|7
1650888380000|2022-04-25 12:06:20|230.16|227.86|230.16|227.86|230.2|227.9|230.16|227.86|3
1650888390000|2022-04-25 12:06:30|230.09|227.79|230|227.7|230.15|227.85|229.99|227.69|18
1650888400000|2022-04-25 12:06:40|230.01|227.71|230.18|227.88|230.22|227.92|230|227.7|8
1650888410000|2022-04-25 12:06:50|230.17|227.87|230.25|227.95|230.25|227.95|230.1|227.8|6
1650888420000|2022-04-25 12:07:00|230.24|227.94|230.29|227.99|230.29|227.99|230.24|227.94|2
1650888430000|2022-04-25 12:07:10|230.26|227.96|230.16|227.86|230.28|227.98|230.16|227.86|12
1650888440000|2022-04-25 12:07:20|230.15|227.85|230.16|227.86|230.23|227.93|230.15|227.85|6
1650888450000|2022-04-25 12:07:30|230.2|227.9|230.16|227.86|230.2|227.9|230.16|227.86|2
1650888460000|2022-04-25 12:07:40|230.21|227.91|230.16|227.86|230.21|227.91|230.16|227.86|2
1650888470000|2022-04-25 12:07:50|230.15|227.85|230.22|227.92|230.23|227.93|230.15|227.85|10
1650888480000|2022-04-25 12:08:00|230.23|227.93|230.29|227.99|230.29|227.99|230.23|227.93|2
1650888490000|2022-04-25 12:08:10|230.35|228.05|230.27|227.97|230.36|228.06|230.27|227.97|8
1650888500000|2022-04-25 12:08:20|230.31|228.01|230.28|227.98|230.31|228.01|230.27|227.97|5
1650888510000|2022-04-25 12:08:30|230.27|227.97|230.27|227.97|230.27|227.97|230.27|227.97|1
1650888520000|2022-04-25 12:08:40|230.28|227.98|230.27|227.97|230.33|228.03|230.27|227.97|5
1650888530000|2022-04-25 12:08:50|230.24|227.94|230.29|227.99|230.29|227.99|230.24|227.94|6
1650888540000|2022-04-25 12:09:00|230.27|227.97|230.29|227.99|230.29|227.99|230.27|227.97|2
1650888550000|2022-04-25 12:09:10|230.33|228.03|230.31|228.01|230.33|228.03|230.31|228.01|3
1650888560000|2022-04-25 12:09:20|230.32|228.02|230.26|227.96|230.32|228.02|230.26|227.96|3
1650888570000|2022-04-25 12:09:30|230.27|227.97|230.28|227.98|230.28|227.98|230.25|227.95|5
1650888580000|2022-04-25 12:09:40|230.29|227.99|230.36|228.06|230.4|228.1|230.29|227.99|5
1650888590000|2022-04-25 12:09:50|230.35|228.05|230.29|227.99|230.35|228.05|230.27|227.97|10
1650888600000|2022-04-25 12:10:00|230.32|228.02|230.3|228|230.38|228.08|230.27|227.97|9
1650888610000|2022-04-25 12:10:10|230.34|228.04|230.21|227.91|230.35|228.05|230.2|227.9|8
1650888620000|2022-04-25 12:10:20|230.19|227.89|230.2|227.9|230.22|227.92|230.14|227.84|9
1650888630000|2022-04-25 12:10:30|230.25|227.95|230.25|227.95|230.26|227.96|230.19|227.89|10
1650888640000|2022-04-25 12:10:40|230.24|227.94|230.22|227.92|230.24|227.94|230.21|227.91|5
1650888650000|2022-04-25 12:10:50|230.18|227.88|230.26|227.96|230.27|227.97|230.18|227.88|11
1650888660000|2022-04-25 12:11:00|230.27|227.97|230.3|228|230.32|228.02|230.25|227.95|10
1650888670000|2022-04-25 12:11:10|230.29|227.99|230.2|227.9|230.29|227.99|230.2|227.9|6
1650888680000|2022-04-25 12:11:20|230.19|227.89|230.2|227.9|230.2|227.9|230.18|227.88|5
1650888690000|2022-04-25 12:11:30|230.18|227.88|230.18|227.88|230.25|227.95|230.17|227.87|8
1650888700000|2022-04-25 12:11:40|230.17|227.87|230.24|227.94|230.3|228|230.17|227.87|13
1650888710000|2022-04-25 12:11:50|230.1|227.8|230.27|227.97|230.27|227.97|230.1|227.8|8
1650888720000|2022-04-25 12:12:00|230.25|227.95|230.24|227.94|230.25|227.95|230.24|227.94|2
1650888730000|2022-04-25 12:12:10|230.23|227.93|230.28|227.98|230.3|228|230.23|227.93|5
1650888740000|2022-04-25 12:12:20|230.26|227.96|230.02|227.72|230.26|227.96|230.02|227.72|5
1650888750000|2022-04-25 12:12:30|230.01|227.71|229.98|227.68|230.02|227.72|229.98|227.68|8
1650888760000|2022-04-25 12:12:40|229.99|227.69|230.37|228.07|230.37|228.07|229.99|227.69|13
1650888770000|2022-04-25 12:12:50|230.36|228.06|230.31|228.01|230.39|228.09|230.21|227.91|14
1650888780000|2022-04-25 12:13:00|230.36|228.06|230.3|228|230.36|228.06|230.29|227.99|9
1650888790000|2022-04-25 12:13:10|230.29|227.99|230.31|228.01|230.32|228.02|230.22|227.92|9
1650888800000|2022-04-25 12:13:20|230.32|228.02|230.27|227.97|230.32|228.02|230.25|227.95|5
1650888810000|2022-04-25 12:13:30|230.31|228.01|230.27|227.97|230.31|228.01|230.2|227.9|9
1650888820000|2022-04-25 12:13:40|230.3|228|230.01|227.71|230.3|228|230.01|227.71|8
1650888830000|2022-04-25 12:13:50|230|227.7|229.93|227.63|230.01|227.71|229.93|227.63|10
1650888840000|2022-04-25 12:14:00|229.99|227.69|229.91|227.61|230|227.7|229.91|227.61|10
1650888850000|2022-04-25 12:14:10|229.95|227.65|229.99|227.69|230.01|227.71|229.83|227.53|19
1650888860000|2022-04-25 12:14:20|229.98|227.68|229.91|227.61|230|227.7|229.86|227.56|18
1650888870000|2022-04-25 12:14:30|229.9|227.6|229.89|227.59|229.92|227.62|229.83|227.53|9
1650888880000|2022-04-25 12:14:40|229.9|227.6|229.83|227.53|229.9|227.6|229.81|227.51|7
1650888890000|2022-04-25 12:14:50|229.82|227.52|229.82|227.52|229.85|227.55|229.82|227.52|6
1650888900000|2022-04-25 12:15:00|229.84|227.54|229.66|227.36|229.84|227.54|229.63|227.33|17
1650888910000|2022-04-25 12:15:10|229.65|227.35|229.66|227.36|229.7|227.4|229.65|227.35|7
1650888920000|2022-04-25 12:15:20|229.69|227.39|229.73|227.43|229.75|227.45|229.69|227.39|8
1650888930000|2022-04-25 12:15:30|229.82|227.52|229.85|227.55|229.89|227.59|229.8|227.5|9
1650888940000|2022-04-25 12:15:40|229.83|227.53|229.9|227.6|229.9|227.6|229.82|227.52|11
1650888950000|2022-04-25 12:15:50|229.89|227.59|229.89|227.59|229.91|227.61|229.89|227.59|5
1650888960000|2022-04-25 12:16:00|229.88|227.58|229.9|227.6|229.91|227.61|229.87|227.57|5
1650888970000|2022-04-25 12:16:10|229.91|227.61|229.91|227.61|229.91|227.61|229.9|227.6|7
1650888980000|2022-04-25 12:16:20|229.82|227.52|229.78|227.48|229.82|227.52|229.73|227.43|7
1650888990000|2022-04-25 12:16:30|229.77|227.47|229.78|227.48|229.78|227.48|229.74|227.44|6
1650889000000|2022-04-25 12:16:40|229.79|227.49|229.93|227.63|229.93|227.63|229.78|227.48|16
1650889010000|2022-04-25 12:16:50|229.89|227.59|229.81|227.51|229.94|227.64|229.74|227.44|9
1650889020000|2022-04-25 12:17:00|229.78|227.48|229.8|227.5|229.8|227.5|229.75|227.45|7
1650889030000|2022-04-25 12:17:10|229.79|227.49|229.84|227.54|229.88|227.58|229.79|227.49|10
1650889040000|2022-04-25 12:17:20|229.85|227.55|229.87|227.57|229.87|227.57|229.83|227.53|7
1650889050000|2022-04-25 12:17:30|229.86|227.56|229.95|227.65|229.95|227.65|229.86|227.56|8
1650889060000|2022-04-25 12:17:40|229.94|227.64|229.95|227.65|229.95|227.65|229.93|227.63|6
1650889070000|2022-04-25 12:17:50|229.9|227.6|229.93|227.63|229.93|227.63|229.9|227.6|2
1650889080000|2022-04-25 12:18:00|229.92|227.62|229.97|227.67|229.97|227.67|229.92|227.62|8
1650889090000|2022-04-25 12:18:10|229.98|227.68|229.98|227.68|229.99|227.69|229.91|227.61|10
1650889100000|2022-04-25 12:18:20|229.97|227.67|229.96|227.66|230|227.7|229.92|227.62|11
1650889110000|2022-04-25 12:18:30|229.94|227.64|229.94|227.64|229.95|227.65|229.93|227.63|5
1650889120000|2022-04-25 12:18:40|229.95|227.65|230|227.7|230.01|227.71|229.94|227.64|12
1650889130000|2022-04-25 12:18:50|230.01|227.71|230.14|227.84|230.18|227.88|230|227.7|6
1650889140000|2022-04-25 12:19:00|230.24|227.94|230.24|227.94|230.24|227.94|230.24|227.94|1
1650889150000|2022-04-25 12:19:10|230.31|228.01|230.28|227.98|230.35|228.05|230.28|227.98|5
1650889160000|2022-04-25 12:19:20|230.29|227.99|230.46|228.16|230.48|228.18|230.29|227.99|15
1650889170000|2022-04-25 12:19:30|230.53|228.23|230.65|228.35|230.65|228.35|230.44|228.14|8
1650889180000|2022-04-25 12:19:40|230.69|228.39|230.67|228.37|230.73|228.43|230.67|228.37|6
1650889190000|2022-04-25 12:19:50|230.66|228.36|230.73|228.43|230.79|228.49|230.58|228.28|22
1650889200000|2022-04-25 12:20:00|230.81|228.51|230.9|228.6|231|228.7|230.74|228.44|29
1650889210000|2022-04-25 12:20:10|230.91|228.61|230.86|228.56|230.92|228.62|230.67|228.37|24
1650889220000|2022-04-25 12:20:20|230.88|228.58|230.85|228.55|230.89|228.59|230.82|228.52|17
1650889230000|2022-04-25 12:20:30|230.84|228.54|230.92|228.62|230.96|228.66|230.84|228.54|16
1650889240000|2022-04-25 12:20:40|230.91|228.61|231.03|228.73|231.03|228.73|230.8|228.5|12
1650889250000|2022-04-25 12:20:50|230.95|228.65|231.13|228.83|231.17|228.87|230.94|228.64|15
1650889260000|2022-04-25 12:21:00|231.11|228.81|231.01|228.71|231.26|228.96|231.01|228.71|19
1650889270000|2022-04-25 12:21:10|231|228.7|231.08|228.78|231.08|228.78|231|228.7|9
1650889280000|2022-04-25 12:21:20|231.06|228.76|230.95|228.65|231.08|228.78|230.9|228.6|19
1650889290000|2022-04-25 12:21:30|230.96|228.66|230.92|228.62|230.98|228.68|230.89|228.59|12
1650889300000|2022-04-25 12:21:40|230.96|228.66|231.01|228.71|231.01|228.71|230.96|228.66|8
1650889310000|2022-04-25 12:21:50|230.98|228.68|230.98|228.68|231|228.7|230.89|228.59|13
1650889320000|2022-04-25 12:22:00|230.99|228.69|230.91|228.61|231|228.7|230.91|228.61|14
1650889330000|2022-04-25 12:22:10|230.9|228.6|230.9|228.6|230.91|228.61|230.89|228.59|6
1650889340000|2022-04-25 12:22:20|230.89|228.59|230.99|228.69|230.99|228.69|230.89|228.59|6
1650889350000|2022-04-25 12:22:30|231|228.7|231|228.7|231|228.7|231|228.7|1
1650889360000|2022-04-25 12:22:40|231.04|228.74|231.24|228.94|231.24|228.94|231.03|228.73|9
1650889370000|2022-04-25 12:22:50|231.21|228.91|231.38|229.08|231.53|229.23|231.21|228.91|17
1650889380000|2022-04-25 12:23:00|231.4|229.1|231.36|229.06|231.4|229.1|231.33|229.03|11
1650889390000|2022-04-25 12:23:10|231.37|229.07|231.36|229.06|231.42|229.12|231.35|229.05|10
1650889400000|2022-04-25 12:23:20|231.41|229.11|231.54|229.24|231.6|229.3|231.41|229.11|14
1650889410000|2022-04-25 12:23:30|231.55|229.25|231.72|229.42|231.75|229.45|231.55|229.25|19
1650889420000|2022-04-25 12:23:40|231.73|229.43|231.72|229.42|231.74|229.44|231.63|229.33|17
1650889430000|2022-04-25 12:23:50|231.71|229.41|231.72|229.42|231.73|229.43|231.64|229.34|11
1650889440000|2022-04-25 12:24:00|231.74|229.44|231.81|229.51|231.83|229.53|231.72|229.42|16
1650889450000|2022-04-25 12:24:10|231.83|229.53|231.78|229.48|231.99|229.69|231.76|229.46|25
1650889460000|2022-04-25 12:24:20|231.77|229.47|231.8|229.5|231.88|229.58|231.72|229.42|23
1650889470000|2022-04-25 12:24:30|231.81|229.51|232|229.7|232.13|229.83|231.8|229.5|18
1650889480000|2022-04-25 12:24:40|231.99|229.69|232.42|230.12|232.43|230.13|231.99|229.69|22
1650889490000|2022-04-25 12:24:50|232.38|230.08|232.44|230.14|232.68|230.38|232.37|230.07|27
1650889500000|2022-04-25 12:25:00|232.48|230.18|232.72|230.42|232.82|230.52|232.46|230.16|19
1650889510000|2022-04-25 12:25:10|232.73|230.43|232.52|230.22|232.73|230.43|232.52|230.22|22
1650889520000|2022-04-25 12:25:20|232.51|230.21|232.33|230.03|232.51|230.21|232.33|230.03|14
1650889530000|2022-04-25 12:25:30|232.31|230.01|232.6|230.3|232.6|230.3|232.1|229.8|17
1650889540000|2022-04-25 12:25:40|232.62|230.32|232.65|230.35|232.78|230.48|232.42|230.12|30
1650889550000|2022-04-25 12:25:50|232.63|230.33|232.9|230.6|232.94|230.64|232.62|230.32|24
1650889560000|2022-04-25 12:26:00|232.89|230.59|233.28|230.98|233.31|231.01|232.78|230.48|20
1650889570000|2022-04-25 12:26:10|233.29|230.99|233|230.7|233.29|230.99|233|230.7|15
1650889580000|2022-04-25 12:26:20|233.01|230.71|233.25|230.95|233.25|230.95|233.01|230.71|8
1650889590000|2022-04-25 12:26:30|233.28|230.98|233.27|230.97|233.36|231.06|233.27|230.97|12
1650889600000|2022-04-25 12:26:40|233.31|231.01|233.03|230.73|233.31|231.01|233.01|230.71|13
1650889610000|2022-04-25 12:26:50|233.05|230.75|232.77|230.47|233.05|230.75|232.74|230.44|25
1650889620000|2022-04-25 12:27:00|232.75|230.45|232.73|230.43|232.77|230.47|232.6|230.3|24
1650889630000|2022-04-25 12:27:10|232.71|230.41|232.71|230.41|232.74|230.44|232.7|230.4|13
1650889640000|2022-04-25 12:27:20|232.69|230.39|232.66|230.36|232.7|230.4|232.66|230.36|5
1650889650000|2022-04-25 12:27:30|232.65|230.35|232.65|230.35|232.65|230.35|232.64|230.34|3
1650889660000|2022-04-25 12:27:40|232.66|230.36|232.68|230.38|232.68|230.38|232.65|230.35|6
1650889670000|2022-04-25 12:27:50|232.65|230.35|232.6|230.3|232.69|230.39|232.58|230.28|10
1650889680000|2022-04-25 12:28:00|232.58|230.28|232.63|230.33|232.63|230.33|232.53|230.23|8
1650889690000|2022-04-25 12:28:10|232.61|230.31|232.89|230.59|232.91|230.61|232.61|230.31|13
1650889700000|2022-04-25 12:28:20|232.87|230.57|232.78|230.48|232.88|230.58|232.75|230.45|16
1650889710000|2022-04-25 12:28:30|232.77|230.47|232.7|230.4|232.77|230.47|232.7|230.4|11
1650889720000|2022-04-25 12:28:40|232.72|230.42|232.7|230.4|232.72|230.42|232.7|230.4|4
1650889730000|2022-04-25 12:28:50|232.71|230.41|232.75|230.45|232.76|230.46|232.71|230.41|8
1650889740000|2022-04-25 12:29:00|232.74|230.44|232.83|230.53|232.83|230.53|232.74|230.44|8
1650889750000|2022-04-25 12:29:10|232.84|230.54|232.92|230.62|232.93|230.63|232.83|230.53|12
1650889770000|2022-04-25 12:29:30|232.9|230.6|232.95|230.65|232.95|230.65|232.9|230.6|5
1650889780000|2022-04-25 12:29:40|232.97|230.67|232.98|230.68|232.99|230.69|232.95|230.65|9
1650889790000|2022-04-25 12:29:50|232.97|230.67|233.04|230.74|233.04|230.74|232.96|230.66|6
1650889800000|2022-04-25 12:30:00|233.07|230.77|233.11|230.81|233.34|231.04|233.07|230.77|21
1650889810000|2022-04-25 12:30:10|233.1|230.8|232.96|230.66|233.1|230.8|232.91|230.61|16
1650889820000|2022-04-25 12:30:20|232.97|230.67|232.97|230.67|232.97|230.67|232.92|230.62|12
1650889830000|2022-04-25 12:30:30|232.94|230.64|232.81|230.51|232.94|230.64|232.77|230.47|15
1650889840000|2022-04-25 12:30:40|232.78|230.48|232.63|230.33|232.78|230.48|232.61|230.31|18
1650889850000|2022-04-25 12:30:50|232.62|230.32|232.64|230.34|232.65|230.35|232.59|230.29|9
1650889860000|2022-04-25 12:31:00|232.63|230.33|232.52|230.22|232.63|230.33|232.45|230.15|16
1650889870000|2022-04-25 12:31:10|232.51|230.21|232.54|230.24|232.55|230.25|232.46|230.16|14
1650889880000|2022-04-25 12:31:20|232.56|230.26|232.54|230.24|232.7|230.4|232.54|230.24|22
1650889890000|2022-04-25 12:31:30|232.52|230.22|232.16|229.86|232.52|230.22|232.16|229.86|23
1650889900000|2022-04-25 12:31:40|232.15|229.85|232.38|230.08|232.41|230.11|232.15|229.85|15
1650889910000|2022-04-25 12:31:50|232.37|230.07|232.36|230.06|232.4|230.1|232.36|230.06|6
1650889920000|2022-04-25 12:32:00|232.37|230.07|232.45|230.15|232.47|230.17|232.37|230.07|11
1650889930000|2022-04-25 12:32:10|232.47|230.17|232.41|230.11|232.47|230.17|232.39|230.09|11
1650889940000|2022-04-25 12:32:20|232.4|230.1|232.33|230.03|232.4|230.1|232.32|230.02|14
1650889950000|2022-04-25 12:32:30|232.29|229.99|232.3|230|232.31|230.01|232.29|229.99|8
1650889960000|2022-04-25 12:32:40|232.32|230.02|232.34|230.04|232.37|230.07|232.32|230.02|5
1650889970000|2022-04-25 12:32:50|232.33|230.03|232.34|230.04|232.37|230.07|232.32|230.02|8
1650889980000|2022-04-25 12:33:00|232.33|230.03|232.31|230.01|232.34|230.04|232.31|230.01|5
1650889990000|2022-04-25 12:33:10|232.21|229.91|232.11|229.81|232.27|229.97|232.11|229.81|12
1650890000000|2022-04-25 12:33:20|232.2|229.9|232.37|230.07|232.43|230.13|232.2|229.9|12
1650890010000|2022-04-25 12:33:30|232.43|230.13|232.43|230.13|232.44|230.14|232.41|230.11|7
1650890020000|2022-04-25 12:33:40|232.4|230.1|232.37|230.07|232.44|230.14|232.37|230.07|8
1650890030000|2022-04-25 12:33:50|232.39|230.09|232.46|230.16|232.46|230.16|232.33|230.03|12
1650890040000|2022-04-25 12:34:00|232.45|230.15|232.54|230.24|232.54|230.24|232.44|230.14|9
1650890050000|2022-04-25 12:34:10|232.55|230.25|232.46|230.16|232.58|230.28|232.46|230.16|18
1650890060000|2022-04-25 12:34:20|232.43|230.13|232.43|230.13|232.45|230.15|232.41|230.11|5
1650890070000|2022-04-25 12:34:30|232.42|230.12|232.41|230.11|232.44|230.14|232.41|230.11|6
1650890080000|2022-04-25 12:34:40|232.42|230.12|232.38|230.08|232.42|230.12|232.37|230.07|12
1650890090000|2022-04-25 12:34:50|232.37|230.07|232.37|230.07|232.39|230.09|232.34|230.04|6
1650890100000|2022-04-25 12:35:00|232.39|230.09|232.25|229.95|232.39|230.09|232.25|229.95|6
1650890110000|2022-04-25 12:35:10|232.24|229.94|232.24|229.94|232.26|229.96|232.22|229.92|8
1650890120000|2022-04-25 12:35:20|232.25|229.95|232.3|230|232.32|230.02|232.05|229.75|21
1650890130000|2022-04-25 12:35:30|232.35|230.05|232.35|230.05|232.38|230.08|232.34|230.04|11
1650890140000|2022-04-25 12:35:40|232.36|230.06|232.25|229.95|232.36|230.06|232.24|229.94|15
1650890150000|2022-04-25 12:35:50|232.26|229.96|232.23|229.93|232.26|229.96|232.23|229.93|9
1650890160000|2022-04-25 12:36:00|232.22|229.92|232.2|229.9|232.22|229.92|232.2|229.9|3
1650890170000|2022-04-25 12:36:10|232.16|229.86|232.2|229.9|232.26|229.96|232.02|229.72|18
1650890180000|2022-04-25 12:36:20|232.28|229.98|232.16|229.86|232.28|229.98|232.16|229.86|9
1650890190000|2022-04-25 12:36:30|232.15|229.85|231.92|229.62|232.15|229.85|231.92|229.62|12
1650890200000|2022-04-25 12:36:40|231.91|229.61|231.83|229.53|231.93|229.63|231.81|229.51|12
1650890210000|2022-04-25 12:36:50|231.84|229.54|231.88|229.58|231.88|229.58|231.83|229.53|7
1650890220000|2022-04-25 12:37:00|231.87|229.57|231.9|229.6|231.9|229.6|231.85|229.55|16
1650890230000|2022-04-25 12:37:10|231.91|229.61|231.92|229.62|231.94|229.64|231.91|229.61|8
1650890240000|2022-04-25 12:37:20|231.93|229.63|231.92|229.62|231.95|229.65|231.91|229.61|7
1650890250000|2022-04-25 12:37:30|231.91|229.61|231.82|229.52|231.91|229.61|231.82|229.52|14
1650890260000|2022-04-25 12:37:40|231.83|229.53|231.92|229.62|231.94|229.64|231.83|229.53|7
1650890270000|2022-04-25 12:37:50|231.96|229.66|232|229.7|232.01|229.71|231.95|229.65|10
1650890280000|2022-04-25 12:38:00|231.99|229.69|232.15|229.85|232.16|229.86|231.99|229.69|10
1650890290000|2022-04-25 12:38:10|232.16|229.86|232.29|229.99|232.29|229.99|232.16|229.86|7
1650890300000|2022-04-25 12:38:20|232.31|230.01|232.28|229.98|232.33|230.03|232.28|229.98|6
1650890310000|2022-04-25 12:38:30|232.31|230.01|232.31|230.01|232.31|230.01|232.31|230.01|1
1650890320000|2022-04-25 12:38:40|232.32|230.02|232.32|230.02|232.33|230.03|232.3|230|9
1650890330000|2022-04-25 12:38:50|232.33|230.03|232.33|230.03|232.33|230.03|232.31|230.01|3
1650890340000|2022-04-25 12:39:00|232.32|230.02|232.33|230.03|232.33|230.03|232.32|230.02|4
1650890350000|2022-04-25 12:39:10|232.32|230.02|232.43|230.13|232.43|230.13|232.3|230|12
1650890360000|2022-04-25 12:39:20|232.42|230.12|232.39|230.09|232.42|230.12|232.39|230.09|2
1650890370000|2022-04-25 12:39:30|232.38|230.08|232.35|230.05|232.39|230.09|232.35|230.05|9
1650890380000|2022-04-25 12:39:40|232.36|230.06|232.38|230.08|232.43|230.13|232.36|230.06|6
1650890390000|2022-04-25 12:39:50|232.39|230.09|232.42|230.12|232.43|230.13|232.39|230.09|8
1650890400000|2022-04-25 12:40:00|232.41|230.11|232.37|230.07|232.42|230.12|232.37|230.07|5
1650890410000|2022-04-25 12:40:10|232.4|230.1|232.42|230.12|232.42|230.12|232.36|230.06|5
1650890420000|2022-04-25 12:40:20|232.38|230.08|232.44|230.14|232.44|230.14|232.38|230.08|2
1650890430000|2022-04-25 12:40:30|232.43|230.13|232.44|230.14|232.44|230.14|232.43|230.13|2
1650890440000|2022-04-25 12:40:40|232.43|230.13|232.54|230.24|232.54|230.24|232.43|230.13|11
1650890450000|2022-04-25 12:40:50|232.59|230.29|232.54|230.24|232.59|230.29|232.53|230.23|6
1650890460000|2022-04-25 12:41:00|232.51|230.21|232.53|230.23|232.53|230.23|232.39|230.09|17
1650890470000|2022-04-25 12:41:10|232.54|230.24|232.54|230.24|232.54|230.24|232.54|230.24|1
1650890480000|2022-04-25 12:41:20|232.59|230.29|232.48|230.18|232.59|230.29|232.46|230.16|7
1650890490000|2022-04-25 12:41:30|232.47|230.17|232.13|229.83|232.47|230.17|232.13|229.83|16
1650890500000|2022-04-25 12:41:40|232.1|229.8|232.13|229.83|232.14|229.84|232.04|229.74|8
1650890510000|2022-04-25 12:41:50|232.16|229.86|232.3|230|232.33|230.03|232.15|229.85|12
1650890520000|2022-04-25 12:42:00|232.32|230.02|232.35|230.05|232.35|230.05|232.32|230.02|6
1650890530000|2022-04-25 12:42:10|232.3|230|232.34|230.04|232.38|230.08|232.3|230|9
1650890540000|2022-04-25 12:42:20|232.31|230.01|232.31|230.01|232.34|230.04|232.21|229.91|16
1650890550000|2022-04-25 12:42:30|232.26|229.96|232.39|230.09|232.4|230.1|232.24|229.94|10
1650890560000|2022-04-25 12:42:40|232.38|230.08|232.41|230.11|232.41|230.11|232.32|230.02|16
1650890570000|2022-04-25 12:42:50|232.42|230.12|232.52|230.22|232.54|230.24|232.42|230.12|13
1650890580000|2022-04-25 12:43:00|232.51|230.21|232.4|230.1|232.51|230.21|232.4|230.1|11
1650890590000|2022-04-25 12:43:10|232.41|230.11|232.32|230.02|232.41|230.11|232.32|230.02|14
1650890600000|2022-04-25 12:43:20|232.34|230.04|232.33|230.03|232.34|230.04|232.22|229.92|21
1650890610000|2022-04-25 12:43:30|232.37|230.07|232.31|230.01|232.37|230.07|232.31|230.01|19
1650890620000|2022-04-25 12:43:40|232.32|230.02|232.42|230.12|232.43|230.13|232.29|229.99|22
1650890630000|2022-04-25 12:43:50|232.43|230.13|232.32|230.02|232.43|230.13|232.28|229.98|20
1650890640000|2022-04-25 12:44:00|232.33|230.03|232.31|230.01|232.33|230.03|232.31|230.01|8
1650890650000|2022-04-25 12:44:10|232.32|230.02|232.33|230.03|232.35|230.05|232.32|230.02|5
1650890660000|2022-04-25 12:44:20|232.37|230.07|232.41|230.11|232.42|230.12|232.35|230.05|7
1650890670000|2022-04-25 12:44:30|232.42|230.12|232.12|229.82|232.42|230.12|232.05|229.75|17
1650890680000|2022-04-25 12:44:40|232.14|229.84|232|229.7|232.14|229.84|232|229.7|10
1650890690000|2022-04-25 12:44:50|232.01|229.71|231.97|229.67|232.01|229.71|231.97|229.67|10
1650890700000|2022-04-25 12:45:00|231.96|229.66|231.91|229.61|232.01|229.71|231.91|229.61|16
1650890710000|2022-04-25 12:45:10|231.92|229.62|231.99|229.69|232|229.7|231.9|229.6|7
1650890720000|2022-04-25 12:45:20|231.98|229.68|231.99|229.69|232.02|229.72|231.98|229.68|4
1650890730000|2022-04-25 12:45:30|231.97|229.67|231.86|229.56|231.97|229.67|231.86|229.56|18
1650890740000|2022-04-25 12:45:40|231.87|229.57|231.84|229.54|231.88|229.58|231.82|229.52|4
1650890750000|2022-04-25 12:45:50|231.83|229.53|231.68|229.38|231.83|229.53|231.67|229.37|9
1650890760000|2022-04-25 12:46:00|231.69|229.39|231.69|229.39|231.7|229.4|231.68|229.38|10
1650890770000|2022-04-25 12:46:10|231.68|229.38|231.67|229.37|231.72|229.42|231.63|229.33|12
1650890780000|2022-04-25 12:46:20|231.65|229.35|231.71|229.41|231.71|229.41|231.58|229.28|12
1650890790000|2022-04-25 12:46:30|231.72|229.42|231.64|229.34|231.72|229.42|231.63|229.33|14
1650890800000|2022-04-25 12:46:40|231.62|229.32|231.56|229.26|231.62|229.32|231.56|229.26|18
1650890810000|2022-04-25 12:46:50|231.57|229.27|231.56|229.26|231.61|229.31|231.56|229.26|10
1650890820000|2022-04-25 12:47:00|231.55|229.25|231.47|229.17|231.55|229.25|231.47|229.17|6
1650890830000|2022-04-25 12:47:10|231.48|229.18|231.46|229.16|231.49|229.19|231.45|229.15|9
1650890840000|2022-04-25 12:47:20|231.45|229.15|231.56|229.26|231.6|229.3|231.45|229.15|10
1650890850000|2022-04-25 12:47:30|231.55|229.25|231.62|229.32|231.62|229.32|231.52|229.22|9
1650890860000|2022-04-25 12:47:40|231.61|229.31|231.59|229.29|231.61|229.31|231.59|229.29|3
1650890870000|2022-04-25 12:47:50|231.58|229.28|231.61|229.31|231.63|229.33|231.58|229.28|8
1650890880000|2022-04-25 12:48:00|231.64|229.34|231.74|229.44|231.76|229.46|231.64|229.34|12
1650890890000|2022-04-25 12:48:10|231.78|229.48|232|229.7|232|229.7|231.78|229.48|8
1650890900000|2022-04-25 12:48:20|232.01|229.71|232.04|229.74|232.04|229.74|232.01|229.71|6
1650890910000|2022-04-25 12:48:30|232.02|229.72|231.91|229.61|232.02|229.72|231.88|229.58|15
1650890920000|2022-04-25 12:48:40|231.9|229.6|231.91|229.61|231.91|229.61|231.89|229.59|5
1650890930000|2022-04-25 12:48:50|231.9|229.6|231.91|229.61|231.93|229.63|231.9|229.6|13
1650890940000|2022-04-25 12:49:00|231.9|229.6|231.93|229.63|232|229.7|231.9|229.6|14
1650890950000|2022-04-25 12:49:10|231.92|229.62|231.89|229.59|231.92|229.62|231.87|229.57|6
1650890960000|2022-04-25 12:49:20|231.88|229.58|231.86|229.56|231.88|229.58|231.84|229.54|8
1650890970000|2022-04-25 12:49:30|231.89|229.59|231.8|229.5|231.89|229.59|231.74|229.44|7
1650890980000|2022-04-25 12:49:40|231.79|229.49|231.83|229.53|231.84|229.54|231.78|229.48|10
1650890990000|2022-04-25 12:49:50|231.84|229.54|231.83|229.53|231.86|229.56|231.81|229.51|9
1650891000000|2022-04-25 12:50:00|231.82|229.52|231.82|229.52|231.82|229.52|231.82|229.52|1
1650891010000|2022-04-25 12:50:10|231.83|229.53|231.82|229.52|231.84|229.54|231.82|229.52|5
1650891020000|2022-04-25 12:50:20|231.83|229.53|231.83|229.53|231.84|229.54|231.83|229.53|5
1650891030000|2022-04-25 12:50:30|231.85|229.55|231.82|229.52|231.87|229.57|231.82|229.52|6
1650891040000|2022-04-25 12:50:40|231.83|229.53|231.78|229.48|231.83|229.53|231.77|229.47|6
1650891050000|2022-04-25 12:50:50|231.74|229.44|231.75|229.45|231.77|229.47|231.74|229.44|4
1650891060000|2022-04-25 12:51:00|231.74|229.44|231.64|229.34|231.74|229.44|231.63|229.33|7
1650891070000|2022-04-25 12:51:10|231.63|229.33|231.63|229.33|231.66|229.36|231.59|229.29|7
1650891080000|2022-04-25 12:51:20|231.62|229.32|231.63|229.33|231.63|229.33|231.62|229.32|2
1650891090000|2022-04-25 12:51:30|231.62|229.32|231.6|229.3|231.63|229.33|231.6|229.3|5
1650891100000|2022-04-25 12:51:40|231.62|229.32|231.58|229.28|231.62|229.32|231.55|229.25|6
1650891110000|2022-04-25 12:51:50|231.55|229.25|231.55|229.25|231.57|229.27|231.54|229.24|5
1650891120000|2022-04-25 12:52:00|231.56|229.26|231.68|229.38|231.68|229.38|231.55|229.25|9
1650891130000|2022-04-25 12:52:10|231.69|229.39|231.73|229.43|231.73|229.43|231.69|229.39|4
1650891140000|2022-04-25 12:52:20|231.72|229.42|231.59|229.29|231.72|229.42|231.59|229.29|11
1650891150000|2022-04-25 12:52:30|231.61|229.31|231.65|229.35|231.71|229.41|231.61|229.31|16
1650891160000|2022-04-25 12:52:40|231.66|229.36|231.83|229.53|231.83|229.53|231.64|229.34|13
1650891170000|2022-04-25 12:52:50|231.88|229.58|231.82|229.52|231.88|229.58|231.81|229.51|6
1650891180000|2022-04-25 12:53:00|231.83|229.53|231.83|229.53|231.89|229.59|231.82|229.52|10
1650891190000|2022-04-25 12:53:10|231.84|229.54|231.75|229.45|231.84|229.54|231.74|229.44|9
1650891200000|2022-04-25 12:53:20|231.76|229.46|231.76|229.46|231.76|229.46|231.76|229.46|1
1650891210000|2022-04-25 12:53:30|231.75|229.45|231.67|229.37|231.76|229.46|231.67|229.37|10
1650891220000|2022-04-25 12:53:40|231.69|229.39|231.61|229.31|231.69|229.39|231.59|229.29|11
1650891240000|2022-04-25 12:54:00|231.6|229.3|231.45|229.15|231.61|229.31|231.45|229.15|12
1650891250000|2022-04-25 12:54:10|231.44|229.14|231.45|229.15|231.47|229.17|231.44|229.14|4
1650891260000|2022-04-25 12:54:20|231.49|229.19|231.55|229.25|231.57|229.27|231.45|229.15|9
1650891270000|2022-04-25 12:54:30|231.56|229.26|231.55|229.25|231.59|229.29|231.55|229.25|12
1650891280000|2022-04-25 12:54:40|231.56|229.26|231.54|229.24|231.57|229.27|231.53|229.23|6
1650891290000|2022-04-25 12:54:50|231.55|229.25|231.54|229.24|231.58|229.28|231.54|229.24|10
1650891300000|2022-04-25 12:55:00|231.53|229.23|231.64|229.34|231.68|229.38|231.53|229.23|9
1650891310000|2022-04-25 12:55:10|231.66|229.36|231.65|229.35|231.66|229.36|231.64|229.34|4
1650891320000|2022-04-25 12:55:20|231.64|229.34|231.64|229.34|231.64|229.34|231.64|229.34|1
1650891330000|2022-04-25 12:55:30|231.63|229.33|231.74|229.44|231.8|229.5|231.63|229.33|11
1650891340000|2022-04-25 12:55:40|231.73|229.43|231.73|229.43|231.74|229.44|231.73|229.43|3
1650891350000|2022-04-25 12:55:50|231.74|229.44|231.69|229.39|231.74|229.44|231.69|229.39|8
1650891360000|2022-04-25 12:56:00|231.68|229.38|231.77|229.47|231.77|229.47|231.64|229.34|16
1650891370000|2022-04-25 12:56:10|231.78|229.48|231.78|229.48|231.79|229.49|231.77|229.47|7
1650891380000|2022-04-25 12:56:20|231.75|229.45|231.73|229.43|231.75|229.45|231.73|229.43|4
1650891390000|2022-04-25 12:56:30|231.74|229.44|231.63|229.33|231.74|229.44|231.63|229.33|10
1650891400000|2022-04-25 12:56:40|231.58|229.28|231.7|229.4|231.7|229.4|231.58|229.28|15
1650891410000|2022-04-25 12:56:50|231.69|229.39|231.72|229.42|231.72|229.42|231.69|229.39|12
1650891420000|2022-04-25 12:57:00|231.76|229.46|231.79|229.49|231.79|229.49|231.76|229.46|6
1650891430000|2022-04-25 12:57:10|231.78|229.48|231.82|229.52|231.84|229.54|231.78|229.48|10
1650891440000|2022-04-25 12:57:20|231.87|229.57|231.81|229.51|231.89|229.59|231.81|229.51|8
1650891450000|2022-04-25 12:57:30|231.82|229.52|231.81|229.51|231.82|229.52|231.81|229.51|2
1650891460000|2022-04-25 12:57:40|231.8|229.5|231.74|229.44|231.8|229.5|231.74|229.44|2
1650891470000|2022-04-25 12:57:50|231.76|229.46|231.74|229.44|231.76|229.46|231.73|229.43|6
1650891480000|2022-04-25 12:58:00|231.75|229.45|231.77|229.47|231.77|229.47|231.64|229.34|11
1650891490000|2022-04-25 12:58:10|231.76|229.46|231.79|229.49|231.8|229.5|231.68|229.38|12
1650891500000|2022-04-25 12:58:20|231.78|229.48|231.81|229.51|231.81|229.51|231.78|229.48|6
1650891510000|2022-04-25 12:58:30|231.82|229.52|231.81|229.51|231.82|229.52|231.79|229.49|7
1650891520000|2022-04-25 12:58:40|231.83|229.53|231.87|229.57|231.89|229.59|231.83|229.53|6
1650891530000|2022-04-25 12:58:50|231.88|229.58|231.89|229.59|231.89|229.59|231.84|229.54|6
1650891540000|2022-04-25 12:59:00|231.91|229.61|231.9|229.6|231.91|229.61|231.9|229.6|4
1650891550000|2022-04-25 12:59:10|231.91|229.61|231.9|229.6|231.92|229.62|231.9|229.6|7
1650891560000|2022-04-25 12:59:20|231.89|229.59|231.87|229.57|231.89|229.59|231.87|229.57|8
1650891570000|2022-04-25 12:59:30|231.89|229.59|231.84|229.54|231.89|229.59|231.82|229.52|10
1650891580000|2022-04-25 12:59:40|231.83|229.53|231.83|229.53|231.83|229.53|231.83|229.53|1
1650891590000|2022-04-25 12:59:50|231.82|229.52|231.78|229.48|231.84|229.54|231.78|229.48|6
1650891600000|2022-04-25 13:00:00|231.75|229.45|231.75|229.45|231.76|229.46|231.74|229.44|5
1650891610000|2022-04-25 13:00:10|231.76|229.46|231.75|229.45|231.76|229.46|231.75|229.45|4
1650891620000|2022-04-25 13:00:20|231.73|229.43|231.73|229.43|231.75|229.45|231.73|229.43|5
1650891640000|2022-04-25 13:00:40|231.72|229.42|231.71|229.41|231.73|229.43|231.71|229.41|3
1650891650000|2022-04-25 13:00:50|231.72|229.42|231.8|229.5|231.81|229.51|231.72|229.42|7
1650891660000|2022-04-25 13:01:00|231.78|229.48|231.91|229.61|231.91|229.61|231.76|229.46|10
1650891670000|2022-04-25 13:01:10|231.9|229.6|231.79|229.49|231.91|229.61|231.78|229.48|6
1650891680000|2022-04-25 13:01:20|231.81|229.51|231.82|229.52|231.82|229.52|231.79|229.49|8
1650891700000|2022-04-25 13:01:40|231.83|229.53|231.83|229.53|231.84|229.54|231.83|229.53|5
1650891710000|2022-04-25 13:01:50|231.85|229.55|231.63|229.33|231.85|229.55|231.63|229.33|10
1650891720000|2022-04-25 13:02:00|231.61|229.31|231.58|229.28|231.66|229.36|231.58|229.28|8
1650891730000|2022-04-25 13:02:10|231.59|229.29|231.58|229.28|231.61|229.31|231.57|229.27|17
1650891740000|2022-04-25 13:02:20|231.59|229.29|231.58|229.28|231.59|229.29|231.57|229.27|3
1650891750000|2022-04-25 13:02:30|231.59|229.29|231.59|229.29|231.59|229.29|231.58|229.28|5
1650891760000|2022-04-25 13:02:40|231.6|229.3|231.6|229.3|231.6|229.3|231.59|229.29|3
1650891770000|2022-04-25 13:02:50|231.59|229.29|231.56|229.26|231.59|229.29|231.52|229.22|10
1650891780000|2022-04-25 13:03:00|231.54|229.24|231.59|229.29|231.59|229.29|231.54|229.24|6
1650891790000|2022-04-25 13:03:10|231.6|229.3|231.59|229.29|231.67|229.37|231.59|229.29|9
1650891800000|2022-04-25 13:03:20|231.6|229.3|231.59|229.29|231.61|229.31|231.58|229.28|9
1650891810000|2022-04-25 13:03:30|231.6|229.3|231.57|229.27|231.6|229.3|231.57|229.27|7
1650891820000|2022-04-25 13:03:40|231.58|229.28|231.57|229.27|231.59|229.29|231.55|229.25|12
1650891830000|2022-04-25 13:03:50|231.58|229.28|231.59|229.29|231.59|229.29|231.56|229.26|9
1650891840000|2022-04-25 13:04:00|231.58|229.28|231.55|229.25|231.59|229.29|231.55|229.25|11
1650891850000|2022-04-25 13:04:10|231.56|229.26|231.42|229.12|231.56|229.26|231.42|229.12|13
1650891860000|2022-04-25 13:04:20|231.41|229.11|231.42|229.12|231.45|229.15|231.4|229.1|15
1650891870000|2022-04-25 13:04:30|231.44|229.14|231.38|229.08|231.46|229.16|231.3|229|14
1650891880000|2022-04-25 13:04:40|231.39|229.09|231.37|229.07|231.39|229.09|231.36|229.06|8
1650891890000|2022-04-25 13:04:50|231.33|229.03|231.34|229.04|231.37|229.07|231.32|229.02|7
1650891900000|2022-04-25 13:05:00|231.33|229.03|231.26|228.96|231.35|229.05|231.24|228.94|8
1650891910000|2022-04-25 13:05:10|231.06|228.76|230.9|228.6|231.07|228.77|230.89|228.59|18
1650891920000|2022-04-25 13:05:20|230.92|228.62|230.9|228.6|230.92|228.62|230.83|228.53|15
1650891930000|2022-04-25 13:05:30|230.89|228.59|230.89|228.59|230.9|228.6|230.84|228.54|11
1650891940000|2022-04-25 13:05:40|230.93|228.63|231.15|228.85|231.15|228.85|230.92|228.62|17
1650891950000|2022-04-25 13:05:50|231.22|228.92|231.24|228.94|231.25|228.95|231.2|228.9|12
1650891970000|2022-04-25 13:06:10|231.25|228.95|231.25|228.95|231.27|228.97|231.23|228.93|7
1650891980000|2022-04-25 13:06:20|231.23|228.93|231.22|228.92|231.26|228.96|231.22|228.92|8
1650891990000|2022-04-25 13:06:30|231.23|228.93|231.27|228.97|231.28|228.98|231.22|228.92|14
1650892000000|2022-04-25 13:06:40|231.29|228.99|231.31|229.01|231.31|229.01|231.26|228.96|14
1650892010000|2022-04-25 13:06:50|231.3|229|231.3|229|231.33|229.03|231.3|229|7
1650892020000|2022-04-25 13:07:00|231.31|229.01|231.38|229.08|231.42|229.12|231.28|228.98|19
1650892030000|2022-04-25 13:07:10|231.41|229.11|231.39|229.09|231.41|229.11|231.39|229.09|5
1650892040000|2022-04-25 13:07:20|231.38|229.08|231.3|229|231.38|229.08|231.3|229|10
1650892050000|2022-04-25 13:07:30|231.29|228.99|231.31|229.01|231.32|229.02|231.29|228.99|4
1650892060000|2022-04-25 13:07:40|231.32|229.02|231.01|228.71|231.32|229.02|231.01|228.71|13
1650892070000|2022-04-25 13:07:50|231.02|228.72|231.01|228.71|231.07|228.77|231|228.7|7
1650892080000|2022-04-25 13:08:00|231.04|228.74|231.26|228.96|231.31|229.01|231.04|228.74|22
1650892090000|2022-04-25 13:08:10|231.27|228.97|231.19|228.89|231.29|228.99|231.19|228.89|9
1650892100000|2022-04-25 13:08:20|231.2|228.9|231.26|228.96|231.28|228.98|231.2|228.9|10
1650892110000|2022-04-25 13:08:30|231.28|228.98|231.27|228.97|231.28|228.98|231.25|228.95|10
1650892120000|2022-04-25 13:08:40|231.3|229|231.35|229.05|231.37|229.07|231.3|229|8
1650892130000|2022-04-25 13:08:50|231.38|229.08|231.53|229.23|231.53|229.23|231.35|229.05|16
1650892140000|2022-04-25 13:09:00|231.54|229.24|231.55|229.25|231.58|229.28|231.53|229.23|10
1650892150000|2022-04-25 13:09:10|231.54|229.24|231.52|229.22|231.54|229.24|231.5|229.2|7
1650892160000|2022-04-25 13:09:20|231.51|229.21|231.45|229.15|231.51|229.21|231.45|229.15|5
1650892180000|2022-04-25 13:09:40|231.46|229.16|231.24|228.94|231.46|229.16|231.24|228.94|14
1650892190000|2022-04-25 13:09:50|231.25|228.95|231.23|228.93|231.3|229|231.23|228.93|9
1650892200000|2022-04-25 13:10:00|231.24|228.94|231.35|229.05|231.37|229.07|231.24|228.94|13
1650892210000|2022-04-25 13:10:10|231.37|229.07|231.4|229.1|231.41|229.11|231.37|229.07|9
1650892220000|2022-04-25 13:10:20|231.37|229.07|231.36|229.06|231.37|229.07|231.34|229.04|6
1650892230000|2022-04-25 13:10:30|231.35|229.05|231.54|229.24|231.55|229.25|231.35|229.05|15
1650892240000|2022-04-25 13:10:40|231.55|229.25|231.49|229.19|231.55|229.25|231.47|229.17|11
1650892250000|2022-04-25 13:10:50|231.45|229.15|231.45|229.15|231.45|229.15|231.44|229.14|3
1650892260000|2022-04-25 13:11:00|231.48|229.18|231.55|229.25|231.55|229.25|231.48|229.18|5
1650892270000|2022-04-25 13:11:10|231.54|229.24|231.49|229.19|231.54|229.24|231.48|229.18|7
1650892280000|2022-04-25 13:11:20|231.5|229.2|231.48|229.18|231.53|229.23|231.46|229.16|9
1650892290000|2022-04-25 13:11:30|231.49|229.19|231.67|229.37|231.73|229.43|231.49|229.19|8
1650892300000|2022-04-25 13:11:40|231.66|229.36|231.66|229.36|231.66|229.36|231.66|229.36|1
1650892310000|2022-04-25 13:11:50|231.65|229.35|231.65|229.35|231.65|229.35|231.63|229.33|9
1650892320000|2022-04-25 13:12:00|231.67|229.37|231.73|229.43|231.74|229.44|231.65|229.35|7
1650892330000|2022-04-25 13:12:10|231.74|229.44|231.64|229.34|231.74|229.44|231.64|229.34|13
1650892340000|2022-04-25 13:12:20|231.65|229.35|231.63|229.33|231.67|229.37|231.63|229.33|6
1650892350000|2022-04-25 13:12:30|231.64|229.34|231.63|229.33|231.64|229.34|231.63|229.33|2
1650892360000|2022-04-25 13:12:40|231.64|229.34|231.64|229.34|231.66|229.36|231.63|229.33|8
1650892370000|2022-04-25 13:12:50|231.65|229.35|231.64|229.34|231.65|229.35|231.63|229.33|3
1650892380000|2022-04-25 13:13:00|231.65|229.35|231.74|229.44|231.74|229.44|231.65|229.35|6
1650892390000|2022-04-25 13:13:10|231.73|229.43|231.73|229.43|231.73|229.43|231.73|229.43|1
1650892410000|2022-04-25 13:13:30|231.71|229.41|231.74|229.44|231.75|229.45|231.69|229.39|4
1650892420000|2022-04-25 13:13:40|231.75|229.45|231.83|229.53|231.83|229.53|231.74|229.44|8
1650892430000|2022-04-25 13:13:50|231.84|229.54|231.83|229.53|231.84|229.54|231.83|229.53|2
1650892440000|2022-04-25 13:14:00|231.82|229.52|231.91|229.61|231.91|229.61|231.81|229.51|5
1650892450000|2022-04-25 13:14:10|231.9|229.6|231.85|229.55|231.92|229.62|231.84|229.54|9
1650892460000|2022-04-25 13:14:20|231.9|229.6|231.91|229.61|231.92|229.62|231.9|229.6|4
1650892470000|2022-04-25 13:14:30|231.9|229.6|231.91|229.61|231.92|229.62|231.9|229.6|4
1650892480000|2022-04-25 13:14:40|231.88|229.58|231.92|229.62|231.92|229.62|231.88|229.58|3
1650892490000|2022-04-25 13:14:50|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1650892500000|2022-04-25 13:15:00|231.88|229.58|231.91|229.61|231.93|229.63|231.88|229.58|12
1650892510000|2022-04-25 13:15:10|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1650892520000|2022-04-25 13:15:20|231.91|229.61|231.8|229.5|231.91|229.61|231.8|229.5|10
1650892530000|2022-04-25 13:15:30|231.76|229.46|231.74|229.44|231.78|229.48|231.74|229.44|5
1650892540000|2022-04-25 13:15:40|231.76|229.46|231.83|229.53|231.83|229.53|231.74|229.44|8
1650892550000|2022-04-25 13:15:50|231.89|229.59|231.92|229.62|231.92|229.62|231.89|229.59|4
1650892560000|2022-04-25 13:16:00|231.91|229.61|231.91|229.61|231.91|229.61|231.87|229.57|4
1650892580000|2022-04-25 13:16:20|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1650892590000|2022-04-25 13:16:30|231.92|229.62|231.93|229.63|231.93|229.63|231.92|229.62|4
1650892600000|2022-04-25 13:16:40|231.92|229.62|231.92|229.62|231.93|229.63|231.91|229.61|9
1650892610000|2022-04-25 13:16:50|231.91|229.61|231.91|229.61|231.92|229.62|231.9|229.6|4
1650892620000|2022-04-25 13:17:00|231.9|229.6|231.9|229.6|231.92|229.62|231.9|229.6|4
1650892630000|2022-04-25 13:17:10|231.91|229.61|232|229.7|232|229.7|231.9|229.6|11
1650892640000|2022-04-25 13:17:20|231.99|229.69|231.91|229.61|231.99|229.69|231.91|229.61|8
1650892650000|2022-04-25 13:17:30|231.89|229.59|231.91|229.61|231.92|229.62|231.89|229.59|4
1650892670000|2022-04-25 13:17:50|231.9|229.6|231.91|229.61|231.91|229.61|231.89|229.59|6
1650892680000|2022-04-25 13:18:00|231.89|229.59|231.92|229.62|231.92|229.62|231.89|229.59|5
1650892690000|2022-04-25 13:18:10|231.91|229.61|231.91|229.61|231.91|229.61|231.91|229.61|1
1650892700000|2022-04-25 13:18:20|231.9|229.6|231.91|229.61|231.94|229.64|231.9|229.6|6
1650892740000|2022-04-25 13:19:00|231.89|229.59|232|229.7|232|229.7|231.89|229.59|9
1650892750000|2022-04-25 13:19:10|231.99|229.69|231.99|229.69|231.99|229.69|231.99|229.69|1
1650892760000|2022-04-25 13:19:20|232|229.7|232|229.7|232|229.7|231.99|229.69|5
1650892770000|2022-04-25 13:19:30|232.01|229.71|232.07|229.77|232.15|229.85|231.97|229.67|10
1650892780000|2022-04-25 13:19:40|232.06|229.76|232|229.7|232.06|229.76|231.96|229.66|6
1650892790000|2022-04-25 13:19:50|231.93|229.63|231.92|229.62|231.96|229.66|231.91|229.61|7
1650892800000|2022-04-25 13:20:00|232|229.7|232|229.7|232|229.7|231.98|229.68|5
1650892810000|2022-04-25 13:20:10|231.98|229.68|232|229.7|232|229.7|231.98|229.68|4
1650892830000|2022-04-25 13:20:30|231.98|229.68|232.03|229.73|232.12|229.82|231.98|229.68|9
1650892840000|2022-04-25 13:20:40|232|229.7|232|229.7|232|229.7|232|229.7|1
1650892850000|2022-04-25 13:20:50|232.03|229.73|232.03|229.73|232.03|229.73|232.03|229.73|1
1650892860000|2022-04-25 13:21:00|232.01|229.71|232.01|229.71|232.03|229.73|232.01|229.71|3
1650892870000|2022-04-25 13:21:10|232.09|229.79|232.01|229.71|232.09|229.79|231.93|229.63|20
1650892880000|2022-04-25 13:21:20|231.98|229.68|232|229.7|232.01|229.71|231.98|229.68|6
1650892890000|2022-04-25 13:21:30|232.01|229.71|232.01|229.71|232.01|229.71|232.01|229.71|1
1650892900000|2022-04-25 13:21:40|232|229.7|232|229.7|232|229.7|232|229.7|1
1650892910000|2022-04-25 13:21:50|231.94|229.64|231.95|229.65|231.96|229.66|231.93|229.63|6
1650892920000|2022-04-25 13:22:00|231.97|229.67|231.91|229.61|231.97|229.67|231.9|229.6|7
1650892930000|2022-04-25 13:22:10|231.9|229.6|231.9|229.6|231.92|229.62|231.9|229.6|7
1650892940000|2022-04-25 13:22:20|231.91|229.61|231.92|229.62|231.95|229.65|231.86|229.56|12
1650892950000|2022-04-25 13:22:30|231.87|229.57|231.91|229.61|231.91|229.61|231.86|229.56|7
1650892960000|2022-04-25 13:22:40|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1650892970000|2022-04-25 13:22:50|231.9|229.6|231.91|229.61|231.91|229.61|231.9|229.6|2
1650892980000|2022-04-25 13:23:00|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1650892990000|2022-04-25 13:23:10|231.93|229.63|231.94|229.64|231.94|229.64|231.92|229.62|5
1650893000000|2022-04-25 13:23:20|231.91|229.61|232|229.7|232|229.7|231.91|229.61|5
1650893010000|2022-04-25 13:23:30|231.98|229.68|232|229.7|232.03|229.73|231.98|229.68|3
1650893020000|2022-04-25 13:23:40|231.99|229.69|231.92|229.62|231.99|229.69|231.92|229.62|4
1650893030000|2022-04-25 13:23:50|231.99|229.69|231.95|229.65|231.99|229.69|231.93|229.63|4
1650893040000|2022-04-25 13:24:00|231.94|229.64|231.94|229.64|232.01|229.71|231.94|229.64|10
1650893050000|2022-04-25 13:24:10|231.93|229.63|231.79|229.49|231.93|229.63|231.79|229.49|15
1650893060000|2022-04-25 13:24:20|231.8|229.5|231.81|229.51|231.82|229.52|231.79|229.49|8
1650893070000|2022-04-25 13:24:30|231.82|229.52|231.79|229.49|231.82|229.52|231.79|229.49|3
1650893080000|2022-04-25 13:24:40|231.82|229.52|231.85|229.55|231.86|229.56|231.79|229.49|7
1650893090000|2022-04-25 13:24:50|231.86|229.56|231.88|229.58|231.88|229.58|231.86|229.56|2
1650893100000|2022-04-25 13:25:00|231.9|229.6|231.86|229.56|231.9|229.6|231.86|229.56|5
1650893110000|2022-04-25 13:25:10|231.88|229.58|231.88|229.58|231.9|229.6|231.87|229.57|5
1650893120000|2022-04-25 13:25:20|231.87|229.57|231.75|229.45|231.89|229.59|231.75|229.45|8
1650893130000|2022-04-25 13:25:30|231.74|229.44|231.76|229.46|231.8|229.5|231.74|229.44|14
1650893140000|2022-04-25 13:25:40|231.77|229.47|231.85|229.55|231.89|229.59|231.76|229.46|10
1650893150000|2022-04-25 13:25:50|231.86|229.56|231.85|229.55|231.86|229.56|231.84|229.54|7
1650893160000|2022-04-25 13:26:00|231.9|229.6|231.91|229.61|231.94|229.64|231.9|229.6|10
1650893170000|2022-04-25 13:26:10|231.92|229.62|231.91|229.61|231.92|229.62|231.91|229.61|2
1650893190000|2022-04-25 13:26:30|231.92|229.62|231.92|229.62|231.92|229.62|231.92|229.62|1
1650893200000|2022-04-25 13:26:40|231.93|229.63|231.84|229.54|231.93|229.63|231.83|229.53|8
1650893210000|2022-04-25 13:26:50|231.86|229.56|231.85|229.55|231.86|229.56|231.84|229.54|6
1650893220000|2022-04-25 13:27:00|231.84|229.54|231.74|229.44|231.87|229.57|231.72|229.42|15
1650893230000|2022-04-25 13:27:10|231.75|229.45|231.75|229.45|231.75|229.45|231.74|229.44|5
1650893240000|2022-04-25 13:27:20|231.74|229.44|231.71|229.41|231.75|229.45|231.71|229.41|3
1650893250000|2022-04-25 13:27:30|231.74|229.44|231.7|229.4|231.74|229.44|231.7|229.4|4
1650893260000|2022-04-25 13:27:40|231.71|229.41|231.75|229.45|231.75|229.45|231.7|229.4|7
1650893270000|2022-04-25 13:27:50|231.74|229.44|231.81|229.51|231.81|229.51|231.74|229.44|4
1650893280000|2022-04-25 13:28:00|231.8|229.5|231.68|229.38|231.8|229.5|231.67|229.37|14
1650893290000|2022-04-25 13:28:10|231.65|229.35|231.65|229.35|231.68|229.38|231.64|229.34|9
1650893300000|2022-04-25 13:28:20|231.69|229.39|231.66|229.36|231.69|229.39|231.66|229.36|3
1650893310000|2022-04-25 13:28:30|231.65|229.35|231.61|229.31|231.74|229.44|231.6|229.3|12
1650893320000|2022-04-25 13:28:40|231.62|229.32|231.67|229.37|231.72|229.42|231.6|229.3|10
1650893330000|2022-04-25 13:28:50|231.66|229.36|231.65|229.35|231.68|229.38|231.65|229.35|4
1650893340000|2022-04-25 13:29:00|231.64|229.34|231.56|229.26|231.64|229.34|231.56|229.26|7
1650893350000|2022-04-25 13:29:10|231.61|229.31|231.61|229.31|231.61|229.31|231.55|229.25|9
1650893360000|2022-04-25 13:29:20|231.6|229.3|231.58|229.28|231.61|229.31|231.58|229.28|7
1650893370000|2022-04-25 13:29:30|231.56|229.26|231.57|229.27|231.57|229.27|231.55|229.25|5
1650893380000|2022-04-25 13:29:40|231.59|229.29|231.68|229.38|231.68|229.38|231.55|229.25|14
1650893390000|2022-04-25 13:29:50|231.69|229.39|231.6|229.3|231.69|229.39|231.59|229.29|10
1650893400000|2022-04-25 13:30:00|231.59|229.29|231.51|229.21|231.62|229.32|231.51|229.21|14
1650893410000|2022-04-25 13:30:10|231.5|229.2|231.33|229.03|231.54|229.24|231.28|228.98|13
1650893420000|2022-04-25 13:30:20|231.31|229.01|231.36|229.06|231.36|229.06|231.23|228.93|17
1650893430000|2022-04-25 13:30:30|231.44|229.14|231.45|229.15|231.5|229.2|231.43|229.13|12
1650893440000|2022-04-25 13:30:40|231.46|229.16|231.44|229.14|231.49|229.19|231.39|229.09|15
1650893450000|2022-04-25 13:30:50|231.43|229.13|231.23|228.93|231.43|229.13|231.22|228.92|16
1650893460000|2022-04-25 13:31:00|231.11|228.81|230.85|228.55|231.11|228.81|230.84|228.54|14
1650893470000|2022-04-25 13:31:10|230.84|228.54|230.7|228.4|230.85|228.55|230.59|228.29|23
1650893480000|2022-04-25 13:31:20|230.78|228.48|230.83|228.53|230.83|228.53|230.75|228.45|12
1650893490000|2022-04-25 13:31:30|230.85|228.55|230.85|228.55|230.89|228.59|230.82|228.52|18
1650893500000|2022-04-25 13:31:40|230.9|228.6|230.63|228.33|230.9|228.6|230.63|228.33|17
1650893510000|2022-04-25 13:31:50|230.62|228.32|230|227.7|230.62|228.32|230|227.7|20
1650893520000|2022-04-25 13:32:00|230.02|227.72|230.06|227.76|230.06|227.76|229.73|227.43|24
1650893530000|2022-04-25 13:32:10|230.09|227.79|230.56|228.26|230.56|228.26|230.09|227.79|18
1650893540000|2022-04-25 13:32:20|230.6|228.3|230.54|228.24|230.6|228.3|230.5|228.2|17
1650893550000|2022-04-25 13:32:30|230.6|228.3|230.67|228.37|230.75|228.45|230.6|228.3|12
1650893560000|2022-04-25 13:32:40|230.65|228.35|230.72|228.42|230.73|228.43|230.64|228.34|11
1650893570000|2022-04-25 13:32:50|230.74|228.44|230.68|228.38|230.8|228.5|230.65|228.35|17
1650893580000|2022-04-25 13:33:00|230.67|228.37|230.5|228.2|230.67|228.37|230.49|228.19|19
1650893590000|2022-04-25 13:33:10|230.51|228.21|230.63|228.33|230.65|228.35|230.51|228.21|10
1650893600000|2022-04-25 13:33:20|230.58|228.28|230.74|228.44|230.74|228.44|230.58|228.28|8
1650893610000|2022-04-25 13:33:30|230.73|228.43|231|228.7|231|228.7|230.72|228.42|16
1650893620000|2022-04-25 13:33:40|231.01|228.71|230.7|228.4|231.02|228.72|230.7|228.4|17
1650893630000|2022-04-25 13:33:50|230.69|228.39|230.64|228.34|230.69|228.39|230.59|228.29|12
1650893640000|2022-04-25 13:34:00|230.65|228.35|230.7|228.4|230.74|228.44|230.65|228.35|9
1650893650000|2022-04-25 13:34:10|230.69|228.39|230.6|228.3|230.71|228.41|230.6|228.3|10
1650893660000|2022-04-25 13:34:20|230.59|228.29|230.45|228.15|230.6|228.3|230.4|228.1|18
1650893670000|2022-04-25 13:34:30|230.46|228.16|230.37|228.07|230.46|228.16|230.12|227.82|20
1650893680000|2022-04-25 13:34:40|230.42|228.12|230.45|228.15|230.55|228.25|230.38|228.08|20
1650893690000|2022-04-25 13:34:50|230.43|228.13|230.55|228.25|230.61|228.31|230.4|228.1|16
1650893700000|2022-04-25 13:35:00|230.57|228.27|230.85|228.55|230.85|228.55|230.57|228.27|19
1650893710000|2022-04-25 13:35:10|230.86|228.56|231.11|228.81|231.29|228.99|230.86|228.56|17
1650893720000|2022-04-25 13:35:20|231.12|228.82|231.22|228.92|231.31|229.01|231.12|228.82|19
1650893730000|2022-04-25 13:35:30|231.24|228.94|231.14|228.84|231.29|228.99|231.14|228.84|14
1650893740000|2022-04-25 13:35:40|231.18|228.88|231.49|229.19|231.53|229.23|231.12|228.82|23
1650893750000|2022-04-25 13:35:50|231.52|229.22|231.38|229.08|231.53|229.23|231.35|229.05|15
1650893760000|2022-04-25 13:36:00|231.37|229.07|231.43|229.13|231.44|229.14|231.33|229.03|16
1650893770000|2022-04-25 13:36:10|231.44|229.14|231.56|229.26|231.56|229.26|231.44|229.14|17
1650893780000|2022-04-25 13:36:20|231.6|229.3|231.77|229.47|231.77|229.47|231.56|229.26|17
1650893790000|2022-04-25 13:36:30|231.8|229.5|231.94|229.64|231.94|229.64|231.8|229.5|17
1650893800000|2022-04-25 13:36:40|231.97|229.67|232.05|229.75|232.14|229.84|231.97|229.67|22
1650893810000|2022-04-25 13:36:50|232.09|229.79|232.29|229.99|232.29|229.99|232.03|229.73|17
1650893820000|2022-04-25 13:37:00|232.33|230.03|232.94|230.64|232.94|230.64|232.33|230.03|23
1650893830000|2022-04-25 13:37:10|232.95|230.65|233.51|231.21|233.54|231.24|232.92|230.62|20
1650893840000|2022-04-25 13:37:20|233.5|231.2|233.87|231.57|233.96|231.66|233.5|231.2|23
1650893850000|2022-04-25 13:37:30|233.85|231.55|233.87|231.57|234.03|231.73|233.73|231.43|25
1650893860000|2022-04-25 13:37:40|233.82|231.52|233.61|231.31|233.82|231.52|233.61|231.31|18
1650893870000|2022-04-25 13:37:50|233.56|231.26|233.33|231.03|233.65|231.35|233.33|231.03|21
1650893880000|2022-04-25 13:38:00|233.26|230.96|233.35|231.05|233.38|231.08|233.2|230.9|22
1650893890000|2022-04-25 13:38:10|233.36|231.06|233.1|230.8|233.36|231.06|233.1|230.8|16
1650893900000|2022-04-25 13:38:20|233.12|230.82|232.95|230.65|233.13|230.83|232.85|230.55|24
1650893910000|2022-04-25 13:38:30|232.98|230.68|233.07|230.77|233.1|230.8|232.94|230.64|16
1650893920000|2022-04-25 13:38:40|233.12|230.82|232.91|230.61|233.14|230.84|232.91|230.61|17
1650893930000|2022-04-25 13:38:50|232.92|230.62|233.01|230.71|233.08|230.78|232.84|230.54|18
1650893940000|2022-04-25 13:39:00|233|230.7|233.12|230.82|233.28|230.98|232.89|230.59|22
1650893950000|2022-04-25 13:39:10|233.11|230.81|232.92|230.62|233.19|230.89|232.92|230.62|20
1650893960000|2022-04-25 13:39:20|232.9|230.6|232.81|230.51|232.96|230.66|232.79|230.49|21
1650893970000|2022-04-25 13:39:30|232.8|230.5|232.7|230.4|232.81|230.51|232.7|230.4|17
1650893980000|2022-04-25 13:39:40|232.71|230.41|232.68|230.38|232.76|230.46|232.68|230.38|11
1650893990000|2022-04-25 13:39:50|232.67|230.37|232.71|230.41|232.75|230.45|232.66|230.36|17
1650894000000|2022-04-25 13:40:00|232.69|230.39|232.95|230.65|232.96|230.66|232.68|230.38|20
1650894010000|2022-04-25 13:40:10|232.97|230.67|233.14|230.84|233.14|230.84|232.88|230.58|22
1650894020000|2022-04-25 13:40:20|233.13|230.83|233.15|230.85|233.21|230.91|233.09|230.79|14
1650894030000|2022-04-25 13:40:30|233.16|230.86|233.07|230.77|233.16|230.86|232.94|230.64|14
1650894040000|2022-04-25 13:40:40|233.06|230.76|233.05|230.75|233.1|230.8|233.02|230.72|17
1650894050000|2022-04-25 13:40:50|233.03|230.73|233.11|230.81|233.19|230.89|233.01|230.71|9
1650894060000|2022-04-25 13:41:00|233.1|230.8|232.98|230.68|233.1|230.8|232.83|230.53|19
1650894070000|2022-04-25 13:41:10|233|230.7|233.05|230.75|233.13|230.83|233|230.7|11
1650894080000|2022-04-25 13:41:20|233.1|230.8|233.05|230.75|233.11|230.81|233|230.7|13
1650894090000|2022-04-25 13:41:30|233.03|230.73|233|230.7|233.05|230.75|232.97|230.67|12
1650894100000|2022-04-25 13:41:40|233.01|230.71|233.13|230.83|233.25|230.95|233|230.7|16
1650894110000|2022-04-25 13:41:50|233.12|230.82|233.01|230.71|233.12|230.82|233.01|230.71|10
1650894120000|2022-04-25 13:42:00|232.96|230.66|233.07|230.77|233.07|230.77|232.96|230.66|12
1650894130000|2022-04-25 13:42:10|233.06|230.76|233.03|230.73|233.08|230.78|233.02|230.72|9
1650894140000|2022-04-25 13:42:20|233.02|230.72|233.09|230.79|233.13|230.83|233.02|230.72|16
1650894150000|2022-04-25 13:42:30|233.06|230.76|232.87|230.57|233.08|230.78|232.87|230.57|20
1650894160000|2022-04-25 13:42:40|232.88|230.58|232.88|230.58|232.9|230.6|232.85|230.55|11
1650894170000|2022-04-25 13:42:50|232.84|230.54|232.88|230.58|232.95|230.65|232.84|230.54|18
1650894180000|2022-04-25 13:43:00|232.85|230.55|232.89|230.59|232.9|230.6|232.85|230.55|14
1650894190000|2022-04-25 13:43:10|232.87|230.57|232.86|230.56|232.94|230.64|232.83|230.53|18
1650894200000|2022-04-25 13:43:20|232.87|230.57|232.82|230.52|232.9|230.6|232.8|230.5|11
1650894210000|2022-04-25 13:43:30|232.81|230.51|232.88|230.58|232.88|230.58|232.69|230.39|22
1650894220000|2022-04-25 13:43:40|232.9|230.6|233.07|230.77|233.07|230.77|232.9|230.6|12
1650894230000|2022-04-25 13:43:50|233.01|230.71|232.96|230.66|233.01|230.71|232.88|230.58|10
1650894240000|2022-04-25 13:44:00|232.94|230.64|232.7|230.4|232.94|230.64|232.69|230.39|19
1650894250000|2022-04-25 13:44:10|232.69|230.39|232.45|230.15|232.71|230.41|232.43|230.13|18
1650894260000|2022-04-25 13:44:20|232.52|230.22|232.01|229.71|232.52|230.22|232|229.7|24
1650894270000|2022-04-25 13:44:30|231.97|229.67|231.63|229.33|231.97|229.67|231.63|229.33|21
1650894280000|2022-04-25 13:44:40|231.62|229.32|231.73|229.43|231.73|229.43|231.62|229.32|21
1650894290000|2022-04-25 13:44:50|231.71|229.41|231.71|229.41|231.74|229.44|231.68|229.38|14
1650894300000|2022-04-25 13:45:00|231.72|229.42|231.73|229.43|231.74|229.44|231.53|229.23|21
1650894310000|2022-04-25 13:45:10|231.72|229.42|231.7|229.4|231.89|229.59|231.7|229.4|16
1650894320000|2022-04-25 13:45:20|231.71|229.41|231.67|229.37|231.9|229.6|231.61|229.31|20
1650894330000|2022-04-25 13:45:30|231.71|229.41|231.76|229.46|231.77|229.47|231.71|229.41|10
1650894340000|2022-04-25 13:45:40|231.78|229.48|231.73|229.43|231.78|229.48|231.67|229.37|16
1650894350000|2022-04-25 13:45:50|231.7|229.4|231.77|229.47|231.79|229.49|231.69|229.39|16
1650894360000|2022-04-25 13:46:00|231.78|229.48|231.82|229.52|231.87|229.57|231.7|229.4|17
1650894370000|2022-04-25 13:46:10|231.81|229.51|231.77|229.47|231.83|229.53|231.71|229.41|16
1650894380000|2022-04-25 13:46:20|231.76|229.46|231.73|229.43|231.77|229.47|231.66|229.36|21
1650894390000|2022-04-25 13:46:30|231.71|229.41|231.85|229.55|231.91|229.61|231.71|229.41|16
1650894400000|2022-04-25 13:46:40|231.89|229.59|231.89|229.59|231.91|229.61|231.83|229.53|14
1650894410000|2022-04-25 13:46:50|231.88|229.58|231.95|229.65|231.96|229.66|231.87|229.57|14
1650894420000|2022-04-25 13:47:00|231.94|229.64|231.69|229.39|231.96|229.66|231.69|229.39|18
1650894430000|2022-04-25 13:47:10|231.72|229.42|231.68|229.38|231.74|229.44|231.68|229.38|5
1650894440000|2022-04-25 13:47:20|231.69|229.39|231.65|229.35|231.7|229.4|231.64|229.34|8
1650894450000|2022-04-25 13:47:30|231.7|229.4|231.74|229.44|231.82|229.52|231.7|229.4|10
1650894460000|2022-04-25 13:47:40|231.75|229.45|231.83|229.53|231.83|229.53|231.74|229.44|9
1650894470000|2022-04-25 13:47:50|231.82|229.52|231.91|229.61|231.96|229.66|231.82|229.52|11
1650894480000|2022-04-25 13:48:00|231.96|229.66|231.98|229.68|232.02|229.72|231.94|229.64|15
1650894490000|2022-04-25 13:48:10|231.97|229.67|231.98|229.68|232|229.7|231.86|229.56|19
1650894500000|2022-04-25 13:48:20|231.95|229.65|231.96|229.66|232|229.7|231.94|229.64|11
1650894510000|2022-04-25 13:48:30|231.97|229.67|231.79|229.49|231.97|229.67|231.79|229.49|22
1650894520000|2022-04-25 13:48:40|231.78|229.48|231.6|229.3|231.8|229.5|231.55|229.25|17
1650894530000|2022-04-25 13:48:50|231.61|229.31|231.65|229.35|231.66|229.36|231.61|229.31|4
1650894540000|2022-04-25 13:49:00|231.67|229.37|231.56|229.26|231.68|229.38|231.54|229.24|15
1650894550000|2022-04-25 13:49:10|231.62|229.32|231.68|229.38|231.68|229.38|231.58|229.28|17
1650894560000|2022-04-25 13:49:20|231.67|229.37|231.56|229.26|231.76|229.46|231.56|229.26|21
1650894570000|2022-04-25 13:49:30|231.54|229.24|231.46|229.16|231.54|229.24|231.26|228.96|19
1650894580000|2022-04-25 13:49:40|231.55|229.25|231.55|229.25|231.55|229.25|231.54|229.24|3
1650894640000|2022-04-25 13:50:40|231.92|229.62|232.1|229.8|232.1|229.8|231.91|229.61|18
1650894650000|2022-04-25 13:50:50|232.11|229.81|232.47|230.17|232.48|230.18|232.1|229.8|13
1650894660000|2022-04-25 13:51:00|232.52|230.22|232.64|230.34|232.65|230.35|232.5|230.2|22
1650894670000|2022-04-25 13:51:10|232.63|230.33|232.64|230.34|232.72|230.42|232.63|230.33|19
1650894680000|2022-04-25 13:51:20|232.61|230.31|232.01|229.71|232.61|230.31|232.01|229.71|23
1650894690000|2022-04-25 13:51:30|232.02|229.72|231.87|229.57|232.02|229.72|231.85|229.55|16
1650894700000|2022-04-25 13:51:40|231.81|229.51|231.81|229.51|231.85|229.55|231.75|229.45|21
1650894710000|2022-04-25 13:51:50|231.8|229.5|231.84|229.54|231.9|229.6|231.79|229.49|13
1650894720000|2022-04-25 13:52:00|231.81|229.51|231.7|229.4|231.81|229.51|231.7|229.4|17
1650894730000|2022-04-25 13:52:10|231.71|229.41|231.71|229.41|231.78|229.48|231.69|229.39|13
1650894740000|2022-04-25 13:52:20|231.7|229.4|231.58|229.28|231.7|229.4|231.57|229.27|7
1650894750000|2022-04-25 13:52:30|231.59|229.29|231.58|229.28|231.64|229.34|231.57|229.27|8
1650894760000|2022-04-25 13:52:40|231.61|229.31|231.55|229.25|231.61|229.31|231.55|229.25|12
1650894770000|2022-04-25 13:52:50|231.59|229.29|231.81|229.51|231.83|229.53|231.56|229.26|17
1650894780000|2022-04-25 13:53:00|231.82|229.52|231.51|229.21|231.82|229.52|231.49|229.19|17
1650894790000|2022-04-25 13:53:10|231.52|229.22|231.27|228.97|231.53|229.23|231.27|228.97|14
1650894850000|2022-04-25 13:54:10|231.77|229.47|231.74|229.44|231.77|229.47|231.74|229.44|2
1650894860000|2022-04-25 13:54:20|231.73|229.43|231.75|229.45|231.79|229.49|231.65|229.35|21
1650894870000|2022-04-25 13:54:30|231.74|229.44|231.51|229.21|231.78|229.48|231.5|229.2|21
1650894880000|2022-04-25 13:54:40|231.52|229.22|231.42|229.12|231.53|229.23|231.37|229.07|22
1650894890000|2022-04-25 13:54:50|231.4|229.1|231.33|229.03|231.41|229.11|231.33|229.03|20
1650894900000|2022-04-25 13:55:00|231.36|229.06|231.37|229.07|231.42|229.12|231.3|229|22
1650894910000|2022-04-25 13:55:10|231.36|229.06|231.27|228.97|231.38|229.08|231.27|228.97|19
1650894920000|2022-04-25 13:55:20|231.26|228.96|231.16|228.86|231.26|228.96|230.96|228.66|21
1650894930000|2022-04-25 13:55:30|231.18|228.88|231.32|229.02|231.32|229.02|231.18|228.88|8
1650894940000|2022-04-25 13:55:40|231.34|229.04|231.45|229.15|231.46|229.16|231.29|228.99|16
1650894950000|2022-04-25 13:55:50|231.46|229.16|231.57|229.27|231.57|229.27|231.46|229.16|17
1650894960000|2022-04-25 13:56:00|231.59|229.29|231.44|229.14|231.59|229.29|231.44|229.14|18
1650894970000|2022-04-25 13:56:10|231.45|229.15|231.48|229.18|231.55|229.25|231.42|229.12|13
1650894980000|2022-04-25 13:56:20|231.5|229.2|231.59|229.29|231.61|229.31|231.5|229.2|14
1650894990000|2022-04-25 13:56:30|231.6|229.3|231.51|229.21|231.6|229.3|231.46|229.16|14
1650895000000|2022-04-25 13:56:40|231.5|229.2|231.49|229.19|231.5|229.2|231.43|229.13|12
1650895010000|2022-04-25 13:56:50|231.48|229.18|231.43|229.13|231.53|229.23|231.41|229.11|16
1650895020000|2022-04-25 13:57:00|231.42|229.12|231.36|229.06|231.42|229.12|231.35|229.05|5
1650895080000|2022-04-25 13:58:00|231.31|229.01|231.03|228.73|231.37|229.07|231.03|228.73|18
1650895090000|2022-04-25 13:58:10|231.02|228.72|230.85|228.55|231.03|228.73|230.85|228.55|12
1650895100000|2022-04-25 13:58:20|230.86|228.56|230.8|228.5|230.9|228.6|230.8|228.5|18
1650895110000|2022-04-25 13:58:30|230.79|228.49|230.74|228.44|230.82|228.52|230.64|228.34|18
1650895120000|2022-04-25 13:58:40|230.75|228.45|230.89|228.59|230.89|228.59|230.75|228.45|14
1650895130000|2022-04-25 13:58:50|230.86|228.56|230.72|228.42|230.86|228.56|230.71|228.41|19
1650895140000|2022-04-25 13:59:00|230.76|228.46|230.71|228.41|230.82|228.52|230.71|228.41|13
1650895150000|2022-04-25 13:59:10|230.72|228.42|230.74|228.44|230.78|228.48|230.7|228.4|13
1650895160000|2022-04-25 13:59:20|230.73|228.43|230.67|228.37|230.73|228.43|230.62|228.32|16
1650895170000|2022-04-25 13:59:30|230.66|228.36|230.6|228.3|230.66|228.36|230.53|228.23|13
1650895180000|2022-04-25 13:59:40|230.61|228.31|230.63|228.33|230.73|228.43|230.61|228.31|11
1650895190000|2022-04-25 13:59:50|230.61|228.31|230.63|228.33|230.66|228.36|230.55|228.25|18
1650895200000|2022-04-25 14:00:00|230.61|228.31|230.62|228.32|230.65|228.35|230.52|228.22|14
1650895210000|2022-04-25 14:00:10|230.6|228.3|230.64|228.34|230.65|228.35|230.46|228.16|18
1650895220000|2022-04-25 14:00:20|230.65|228.35|230.79|228.49|230.81|228.51|230.65|228.35|16
1650895230000|2022-04-25 14:00:30|230.81|228.51|230.7|228.4|230.83|228.53|230.7|228.4|11
1650895240000|2022-04-25 14:00:40|230.69|228.39|230.69|228.39|230.76|228.46|230.69|228.39|14
1650895250000|2022-04-25 14:00:50|230.65|228.35|230.52|228.22|230.65|228.35|230.51|228.21|14
1650895260000|2022-04-25 14:01:00|230.54|228.24|230.55|228.25|230.58|228.28|230.53|228.23|13
1650895270000|2022-04-25 14:01:10|230.5|228.2|230.67|228.37|230.67|228.37|230.48|228.18|17
1650895280000|2022-04-25 14:01:20|230.68|228.38|230.74|228.44|230.74|228.44|230.65|228.35|9
1650895290000|2022-04-25 14:01:30|230.84|228.54|230.72|228.42|230.84|228.54|230.71|228.41|11
1650895300000|2022-04-25 14:01:40|230.71|228.41|230.71|228.41|230.72|228.42|230.7|228.4|4
1650895310000|2022-04-25 14:01:50|230.7|228.4|230.63|228.33|230.72|228.42|230.62|228.32|8
1650895320000|2022-04-25 14:02:00|230.69|228.39|230.7|228.4|230.72|228.42|230.67|228.37|8
1650895330000|2022-04-25 14:02:10|230.69|228.39|230.55|228.25|230.71|228.41|230.54|228.24|12
1650895340000|2022-04-25 14:02:20|230.58|228.28|230.53|228.23|230.58|228.28|230.52|228.22|11
1650895350000|2022-04-25 14:02:30|230.5|228.2|230.56|228.26|230.58|228.28|230.44|228.14|15
1650895360000|2022-04-25 14:02:40|230.55|228.25|230.49|228.19|230.55|228.25|230.43|228.13|11
1650895370000|2022-04-25 14:02:50|230.48|228.18|230.63|228.33|230.79|228.49|230.43|228.13|26
1650895380000|2022-04-25 14:03:00|230.64|228.34|230.63|228.33|230.78|228.48|230.59|228.29|23
1650895390000|2022-04-25 14:03:10|230.62|228.32|230.49|228.19|230.63|228.33|230.48|228.18|15
1650895400000|2022-04-25 14:03:20|230.52|228.22|230.44|228.14|230.62|228.32|230.44|228.14|19
1650895410000|2022-04-25 14:03:30|230.42|228.12|230.52|228.22|230.54|228.24|230.42|228.12|16
1650895420000|2022-04-25 14:03:40|230.53|228.23|230.45|228.15|230.53|228.23|230.41|228.11|18
1650895430000|2022-04-25 14:03:50|230.47|228.17|230.4|228.1|230.49|228.19|230.4|228.1|22
1650895440000|2022-04-25 14:04:00|230.41|228.11|230.4|228.1|230.43|228.13|230.39|228.09|10
1650895450000|2022-04-25 14:04:10|230.45|228.15|230.37|228.07|230.45|228.15|230.34|228.04|15
1650895460000|2022-04-25 14:04:20|230.4|228.1|230.38|228.08|230.42|228.12|230.36|228.06|13
1650895470000|2022-04-25 14:04:30|230.37|228.07|230.47|228.17|230.47|228.17|230.36|228.06|14
1650895480000|2022-04-25 14:04:40|230.48|228.18|230.58|228.28|230.6|228.3|230.48|228.18|10
1650895490000|2022-04-25 14:04:50|230.59|228.29|230.45|228.15|230.61|228.31|230.44|228.14|14
1650895500000|2022-04-25 14:05:00|230.42|228.12|230.46|228.16|230.46|228.16|230.39|228.09|10
1650895510000|2022-04-25 14:05:10|230.45|228.15|230.42|228.12|230.45|228.15|230.4|228.1|16
1650895520000|2022-04-25 14:05:20|230.41|228.11|230.39|228.09|230.43|228.13|230.37|228.07|15
1650895530000|2022-04-25 14:05:30|230.41|228.11|230.35|228.05|230.41|228.11|230.33|228.03|8
1650895540000|2022-04-25 14:05:40|230.36|228.06|230.39|228.09|230.41|228.11|230.35|228.05|15
1650895550000|2022-04-25 14:05:50|230.34|228.04|230.21|227.91|230.39|228.09|230.21|227.91|5
1650895610000|2022-04-25 14:06:50|230.6|228.3|230.6|228.3|230.6|228.3|230.6|228.3|1
1650895620000|2022-04-25 14:07:00|230.61|228.31|230.72|228.42|230.72|228.42|230.61|228.31|13
1650895630000|2022-04-25 14:07:10|230.67|228.37|230.65|228.35|230.69|228.39|230.58|228.28|13
1650895640000|2022-04-25 14:07:20|230.64|228.34|230.78|228.48|230.78|228.48|230.63|228.33|11
1650895650000|2022-04-25 14:07:30|230.8|228.5|230.79|228.49|230.82|228.52|230.79|228.49|9
1650895660000|2022-04-25 14:07:40|230.81|228.51|230.83|228.53|230.88|228.58|230.79|228.49|16
1650895670000|2022-04-25 14:07:50|230.81|228.51|230.91|228.61|230.91|228.61|230.81|228.51|10
1650895680000|2022-04-25 14:08:00|230.9|228.6|230.99|228.69|230.99|228.69|230.9|228.6|8
1650895690000|2022-04-25 14:08:10|230.97|228.67|231.08|228.78|231.09|228.79|230.97|228.67|4
1650895700000|2022-04-25 14:08:20|231|228.7|230.99|228.69|231|228.7|230.98|228.68|5
1650895710000|2022-04-25 14:08:30|231|228.7|231|228.7|231|228.7|230.9|228.6|14
1650895720000|2022-04-25 14:08:40|230.96|228.66|230.94|228.64|230.99|228.69|230.84|228.54|11
1650895730000|2022-04-25 14:08:50|230.97|228.67|230.92|228.62|230.98|228.68|230.87|228.57|12
1650895740000|2022-04-25 14:09:00|230.9|228.6|230.89|228.59|230.91|228.61|230.89|228.59|11
1650895750000|2022-04-25 14:09:10|230.9|228.6|230.99|228.69|230.99|228.69|230.9|228.6|10
1650895760000|2022-04-25 14:09:20|230.94|228.64|231.09|228.79|231.09|228.79|230.94|228.64|11
1650895770000|2022-04-25 14:09:30|231.08|228.78|231|228.7|231.09|228.79|231|228.7|7
1650895780000|2022-04-25 14:09:40|230.98|228.68|231.06|228.76|231.06|228.76|230.91|228.61|11
1650895790000|2022-04-25 14:09:50|231.05|228.75|231|228.7|231.05|228.75|231|228.7|4
1650895800000|2022-04-25 14:10:00|230.98|228.68|231.06|228.76|231.09|228.79|230.98|228.68|8
1650895810000|2022-04-25 14:10:10|231|228.7|230.98|228.68|231.01|228.71|230.9|228.6|13
1650895820000|2022-04-25 14:10:20|230.99|228.69|231.03|228.73|231.03|228.73|230.93|228.63|7
1650895830000|2022-04-25 14:10:30|231.06|228.76|231.06|228.76|231.06|228.76|231.06|228.76|1
1650895840000|2022-04-25 14:10:40|231.13|228.83|231.11|228.81|231.13|228.83|231.08|228.78|12
1650895850000|2022-04-25 14:10:50|231.07|228.77|231.18|228.88|231.19|228.89|231.07|228.77|12
1650895860000|2022-04-25 14:11:00|231.16|228.86|231.35|229.05|231.35|229.05|231.16|228.86|8
1650895870000|2022-04-25 14:11:10|231.34|229.04|231.27|228.97|231.35|229.05|231.27|228.97|9
1650895880000|2022-04-25 14:11:20|231.29|228.99|231.38|229.08|231.38|229.08|231.27|228.97|17
1650895890000|2022-04-25 14:11:30|231.36|229.06|231.38|229.08|231.38|229.08|231.31|229.01|9
1650895900000|2022-04-25 14:11:40|231.42|229.12|231.37|229.07|231.42|229.12|231.31|229.01|16
1650895910000|2022-04-25 14:11:50|231.38|229.08|231.31|229.01|231.39|229.09|231.29|228.99|9
1650895920000|2022-04-25 14:12:00|231.3|229|231.11|228.81|231.33|229.03|231.11|228.81|10
1650895930000|2022-04-25 14:12:10|231.13|228.83|231.13|228.83|231.13|228.83|231.06|228.76|9
1650895940000|2022-04-25 14:12:20|231.12|228.82|231.31|229.01|231.34|229.04|231.12|228.82|14
1650895950000|2022-04-25 14:12:30|231.33|229.03|231.11|228.81|231.33|229.03|231.11|228.81|8
1650895960000|2022-04-25 14:12:40|231.12|228.82|231.06|228.76|231.13|228.83|231.01|228.71|14
1650895970000|2022-04-25 14:12:50|231.05|228.75|231.06|228.76|231.06|228.76|231.01|228.71|8
1650895980000|2022-04-25 14:13:00|231.05|228.75|231.21|228.91|231.21|228.91|231.04|228.74|18
1650895990000|2022-04-25 14:13:10|231.23|228.93|230.95|228.65|231.23|228.93|230.95|228.65|9
1650896000000|2022-04-25 14:13:20|230.97|228.67|230.69|228.39|230.97|228.67|230.69|228.39|18
1650896010000|2022-04-25 14:13:30|230.68|228.38|230.38|228.08|230.68|228.38|230.36|228.06|15
1650896020000|2022-04-25 14:13:40|230.37|228.07|230.39|228.09|230.49|228.19|230.36|228.06|18
1650896030000|2022-04-25 14:13:50|230.43|228.13|230.49|228.19|230.49|228.19|230.42|228.12|14
1650896040000|2022-04-25 14:14:00|230.5|228.2|230.56|228.26|230.56|228.26|230.48|228.18|13
1650896050000|2022-04-25 14:14:10|230.59|228.29|230.65|228.35|230.65|228.35|230.59|228.29|7
1650896070000|2022-04-25 14:14:30|230.63|228.33|230.7|228.4|230.7|228.4|230.61|228.31|9
1650896080000|2022-04-25 14:14:40|230.69|228.39|230.65|228.35|230.71|228.41|230.61|228.31|12
1650896090000|2022-04-25 14:14:50|230.63|228.33|230.64|228.34|230.66|228.36|230.59|228.29|13
1650896100000|2022-04-25 14:15:00|230.63|228.33|230.73|228.43|230.77|228.47|230.63|228.33|13
1650896110000|2022-04-25 14:15:10|230.74|228.44|230.73|228.43|230.83|228.53|230.7|228.4|16
1650896120000|2022-04-25 14:15:20|230.72|228.42|230.69|228.39|230.72|228.42|230.6|228.3|17
1650896130000|2022-04-25 14:15:30|230.72|228.42|230.62|228.32|230.72|228.42|230.51|228.21|13
1650896140000|2022-04-25 14:15:40|230.61|228.31|230.6|228.3|230.62|228.32|230.52|228.22|12
1650896150000|2022-04-25 14:15:50|230.58|228.28|230.52|228.22|230.63|228.33|230.52|228.22|11
1650896160000|2022-04-25 14:16:00|230.54|228.24|230.6|228.3|230.6|228.3|230.51|228.21|7
1650896170000|2022-04-25 14:16:10|230.66|228.36|230.58|228.28|230.71|228.41|230.58|228.28|14
1650896180000|2022-04-25 14:16:20|230.59|228.29|230.62|228.32|230.63|228.33|230.54|228.24|17
1650896190000|2022-04-25 14:16:30|230.61|228.31|230.59|228.29|230.61|228.31|230.58|228.28|11
1650896200000|2022-04-25 14:16:40|230.6|228.3|230.59|228.29|230.64|228.34|230.59|228.29|15
1650896210000|2022-04-25 14:16:50|230.6|228.3|230.69|228.39|230.72|228.42|230.59|228.29|9
1650896220000|2022-04-25 14:17:00|230.68|228.38|230.61|228.31|230.71|228.41|230.61|228.31|8
1650896230000|2022-04-25 14:17:10|230.62|228.32|230.72|228.42|230.72|228.42|230.62|228.32|6
1650896240000|2022-04-25 14:17:20|230.67|228.37|230.49|228.19|230.67|228.37|230.49|228.19|13
1650896250000|2022-04-25 14:17:30|230.51|228.21|230.43|228.13|230.51|228.21|230.4|228.1|11
1650896260000|2022-04-25 14:17:40|230.47|228.17|230.53|228.23|230.53|228.23|230.42|228.12|17
1650896270000|2022-04-25 14:17:50|230.52|228.22|230.5|228.2|230.52|228.22|230.43|228.13|18
1650896280000|2022-04-25 14:18:00|230.49|228.19|230.44|228.14|230.52|228.22|230.39|228.09|14
1650896290000|2022-04-25 14:18:10|230.51|228.21|230.4|228.1|230.51|228.21|230.39|228.09|16
1650896300000|2022-04-25 14:18:20|230.42|228.12|230.44|228.14|230.46|228.16|230.4|228.1|9
1650896310000|2022-04-25 14:18:30|230.42|228.12|230.42|228.12|230.46|228.16|230.41|228.11|11
1650896370000|2022-04-25 14:19:30|230.61|228.31|230.62|228.32|230.62|228.32|230.59|228.29|3
1650896380000|2022-04-25 14:19:40|230.61|228.31|230.61|228.31|230.66|228.36|230.59|228.29|12
1650896390000|2022-04-25 14:19:50|230.62|228.32|230.67|228.37|230.72|228.42|230.62|228.32|11
1650896400000|2022-04-25 14:20:00|230.68|228.38|230.92|228.62|230.92|228.62|230.68|228.38|13
1650896410000|2022-04-25 14:20:10|230.91|228.61|230.9|228.6|230.93|228.63|230.9|228.6|9
1650896420000|2022-04-25 14:20:20|230.89|228.59|230.61|228.31|230.89|228.59|230.61|228.31|18
1650896430000|2022-04-25 14:20:30|230.6|228.3|230.61|228.31|230.61|228.31|230.59|228.29|5
1650896440000|2022-04-25 14:20:40|230.6|228.3|230.52|228.22|230.6|228.3|230.52|228.22|6
1650896450000|2022-04-25 14:20:50|230.51|228.21|230.42|228.12|230.53|228.23|230.38|228.08|14
1650896460000|2022-04-25 14:21:00|230.41|228.11|230.44|228.14|230.44|228.14|230.28|227.98|22
1650896470000|2022-04-25 14:21:10|230.43|228.13|230.37|228.07|230.45|228.15|230.36|228.06|11
1650896480000|2022-04-25 14:21:20|230.42|228.12|230.29|227.99|230.43|228.13|230.27|227.97|14
1650896490000|2022-04-25 14:21:30|230.28|227.98|230.21|227.91|230.3|228|230.19|227.89|11
1650896500000|2022-04-25 14:21:40|230.22|227.92|229.92|227.62|230.25|227.95|229.92|227.62|11
1650896510000|2022-04-25 14:21:50|229.91|227.61|229.72|227.42|229.94|227.64|229.72|227.42|14
1650896520000|2022-04-25 14:22:00|229.73|227.43|229.8|227.5|229.84|227.54|229.69|227.39|21
1650896530000|2022-04-25 14:22:10|229.82|227.52|229.79|227.49|229.83|227.53|229.78|227.48|15
1650896540000|2022-04-25 14:22:20|229.8|227.5|229.93|227.63|229.93|227.63|229.78|227.48|17
1650896550000|2022-04-25 14:22:30|229.92|227.62|229.8|227.5|229.92|227.62|229.8|227.5|12
1650896560000|2022-04-25 14:22:40|229.81|227.51|229.97|227.67|229.97|227.67|229.8|227.5|4
1650896570000|2022-04-25 14:22:50|229.91|227.61|229.85|227.55|229.91|227.61|229.85|227.55|11
1650896580000|2022-04-25 14:23:00|229.88|227.58|229.74|227.44|229.89|227.59|229.74|227.44|12
1650896590000|2022-04-25 14:23:10|229.73|227.43|229.73|227.43|229.79|227.49|229.7|227.4|16
1650896600000|2022-04-25 14:23:20|229.72|227.42|229.8|227.5|229.82|227.52|229.72|227.42|17
1650896610000|2022-04-25 14:23:30|229.79|227.49|229.78|227.48|229.82|227.52|229.73|227.43|14
1650896620000|2022-04-25 14:23:40|229.81|227.51|229.85|227.55|229.92|227.62|229.81|227.51|13
1650896630000|2022-04-25 14:23:50|229.84|227.54|229.92|227.62|229.93|227.63|229.83|227.53|11
1650896640000|2022-04-25 14:24:00|229.91|227.61|230.27|227.97|230.31|228.01|229.91|227.61|11
1650896650000|2022-04-25 14:24:10|230.26|227.96|230.62|228.32|230.63|228.33|230.26|227.96|17
1650896660000|2022-04-25 14:24:20|230.63|228.33|230.51|228.21|230.64|228.34|230.48|228.18|18
1650896670000|2022-04-25 14:24:30|230.47|228.17|230.43|228.13|230.48|228.18|230.34|228.04|15
1650896680000|2022-04-25 14:24:40|230.44|228.14|230.65|228.35|230.65|228.35|230.4|228.1|18
1650896690000|2022-04-25 14:24:50|230.66|228.36|230.75|228.45|230.79|228.49|230.6|228.3|13
1650896700000|2022-04-25 14:25:00|230.76|228.46|230.81|228.51|230.81|228.51|230.75|228.45|4
1650896760000|2022-04-25 14:26:00|231.2|228.9|231.07|228.77|231.25|228.95|231.07|228.77|9
1650896770000|2022-04-25 14:26:10|231.06|228.76|230.94|228.64|231.06|228.76|230.92|228.62|14
1650896780000|2022-04-25 14:26:20|230.93|228.63|230.98|228.68|231.05|228.75|230.93|228.63|11
1650896790000|2022-04-25 14:26:30|230.91|228.61|230.96|228.66|230.98|228.68|230.91|228.61|7
1650896800000|2022-04-25 14:26:40|230.95|228.65|230.96|228.66|231.02|228.72|230.95|228.65|9
1650896810000|2022-04-25 14:26:50|230.98|228.68|230.95|228.65|231.01|228.71|230.95|228.65|4
1650896870000|2022-04-25 14:27:50|231.06|228.76|231.04|228.74|231.06|228.76|231.04|228.74|3
1650896880000|2022-04-25 14:28:00|231.05|228.75|231.05|228.75|231.09|228.79|231.04|228.74|8
1650896890000|2022-04-25 14:28:10|231.08|228.78|231.2|228.9|231.2|228.9|231.06|228.76|7
1650896900000|2022-04-25 14:28:20|231.19|228.89|231.18|228.88|231.22|228.92|231.04|228.74|16
1650896910000|2022-04-25 14:28:30|231.05|228.75|231.05|228.75|231.12|228.82|231.04|228.74|10
1650896920000|2022-04-25 14:28:40|231.04|228.74|231.09|228.79|231.09|228.79|231.03|228.73|10
1650896930000|2022-04-25 14:28:50|231.07|228.77|231.12|228.82|231.13|228.83|231.07|228.77|5
1650896940000|2022-04-25 14:29:00|231.1|228.8|231.31|229.01|231.31|229.01|231.07|228.77|13
1650896950000|2022-04-25 14:29:10|231.36|229.06|231.24|228.94|231.38|229.08|231.19|228.89|18
1650896960000|2022-04-25 14:29:20|231.23|228.93|231.44|229.14|231.5|229.2|231.23|228.93|15
1650896970000|2022-04-25 14:29:30|231.47|229.17|231.46|229.16|231.48|229.18|231.42|229.12|13
1650896980000|2022-04-25 14:29:40|231.47|229.17|231.46|229.16|231.47|229.17|231.43|229.13|7
1650896990000|2022-04-25 14:29:50|231.45|229.15|231.37|229.07|231.47|229.17|231.35|229.05|9
1650897000000|2022-04-25 14:30:00|231.35|229.05|231.41|229.11|231.43|229.13|231.32|229.02|11
1650897060000|2022-04-25 14:31:00|231.85|229.55|231.85|229.55|231.87|229.57|231.85|229.55|8
1650897070000|2022-04-25 14:31:10|231.88|229.58|231.85|229.55|231.92|229.62|231.8|229.5|15
1650897080000|2022-04-25 14:31:20|231.9|229.6|231.83|229.53|231.9|229.6|231.79|229.49|11
1650897090000|2022-04-25 14:31:30|231.84|229.54|231.97|229.67|231.98|229.68|231.84|229.54|12
1650897100000|2022-04-25 14:31:40|231.99|229.69|232.47|230.17|232.47|230.17|231.99|229.69|19
1650897110000|2022-04-25 14:31:50|232.48|230.18|232.62|230.32|232.63|230.33|232.48|230.18|14
1650897120000|2022-04-25 14:32:00|232.63|230.33|232.74|230.44|232.74|230.44|232.63|230.33|16
1650897130000|2022-04-25 14:32:10|232.72|230.42|232.86|230.56|232.89|230.59|232.72|230.42|15
1650897140000|2022-04-25 14:32:20|232.81|230.51|232.86|230.56|232.86|230.56|232.53|230.23|25
1650897150000|2022-04-25 14:32:30|232.88|230.58|233.22|230.92|233.24|230.94|232.88|230.58|25
1650897160000|2022-04-25 14:32:40|233.25|230.95|233.03|230.73|233.26|230.96|232.98|230.68|19
1650897170000|2022-04-25 14:32:50|233.07|230.77|233.03|230.73|233.09|230.79|233.01|230.71|14
1650897180000|2022-04-25 14:33:00|233.02|230.72|232.89|230.59|233.06|230.76|232.87|230.57|22
1650897190000|2022-04-25 14:33:10|232.97|230.67|233.07|230.77|233.33|231.03|232.97|230.67|23
1650897200000|2022-04-25 14:33:20|233.06|230.76|233.11|230.81|233.33|231.03|233|230.7|21
1650897210000|2022-04-25 14:33:30|233.09|230.79|232.88|230.58|233.14|230.84|232.77|230.47|13
1650897220000|2022-04-25 14:33:40|232.87|230.57|232.77|230.47|232.88|230.58|232.77|230.47|13
1650897230000|2022-04-25 14:33:50|232.76|230.46|232.83|230.53|232.9|230.6|232.76|230.46|16
1650897240000|2022-04-25 14:34:00|232.89|230.59|232.87|230.57|232.9|230.6|232.83|230.53|5
1650897250000|2022-04-25 14:34:10|232.86|230.56|233.23|230.93|233.23|230.93|232.76|230.46|18
1650897260000|2022-04-25 14:34:20|233.2|230.9|233.37|231.07|233.4|231.1|233.19|230.89|18
1650897270000|2022-04-25 14:34:30|233.29|230.99|233.23|230.93|233.32|231.02|233.08|230.78|15
1650897280000|2022-04-25 14:34:40|233.31|231.01|233.05|230.75|233.39|231.09|233.05|230.75|14
1650897290000|2022-04-25 14:34:50|233.07|230.77|233.28|230.98|233.35|231.05|233.07|230.77|18
1650897300000|2022-04-25 14:35:00|233.29|230.99|233.46|231.16|233.47|231.17|233.27|230.97|16
1650897310000|2022-04-25 14:35:10|233.47|231.17|233.44|231.14|233.55|231.25|233.42|231.12|17
1650897320000|2022-04-25 14:35:20|233.47|231.17|233.53|231.23|233.58|231.28|233.47|231.17|13
1650897330000|2022-04-25 14:35:30|233.54|231.24|233.56|231.26|233.62|231.32|233.54|231.24|13
1650897340000|2022-04-25 14:35:40|233.55|231.25|233.47|231.17|233.57|231.27|233.41|231.11|11
1650897350000|2022-04-25 14:35:50|233.49|231.19|233.39|231.09|233.49|231.19|233.39|231.09|18
1650897360000|2022-04-25 14:36:00|233.4|231.1|233.48|231.18|233.49|231.19|233.31|231.01|14
1650897370000|2022-04-25 14:36:10|233.47|231.17|233.46|231.16|233.51|231.21|233.45|231.15|7
1650897380000|2022-04-25 14:36:20|233.5|231.2|233.55|231.25|233.55|231.25|233.49|231.19|8
1650897390000|2022-04-25 14:36:30|233.54|231.24|233.52|231.22|233.55|231.25|233.5|231.2|11
1650897400000|2022-04-25 14:36:40|233.54|231.24|233.62|231.32|233.62|231.32|233.52|231.22|12
1650897410000|2022-04-25 14:36:50|233.63|231.33|233.5|231.2|233.64|231.34|233.5|231.2|11
1650897420000|2022-04-25 14:37:00|233.37|231.07|233.52|231.22|233.52|231.22|233.35|231.05|22
1650897430000|2022-04-25 14:37:10|233.54|231.24|233.56|231.26|233.56|231.26|233.47|231.17|14
1650897440000|2022-04-25 14:37:20|233.57|231.27|233.52|231.22|233.58|231.28|233.49|231.19|12
1650897450000|2022-04-25 14:37:30|233.53|231.23|233.54|231.24|233.62|231.32|233.53|231.23|12
1650897460000|2022-04-25 14:37:40|233.53|231.23|233.61|231.31|233.64|231.34|233.51|231.21|13
1650897470000|2022-04-25 14:37:50|233.59|231.29|233.5|231.2|233.61|231.31|233.49|231.19|7
1650897480000|2022-04-25 14:38:00|233.58|231.28|233.55|231.25|233.58|231.28|233.55|231.25|4
1650897490000|2022-04-25 14:38:10|233.52|231.22|233.48|231.18|233.54|231.24|233.41|231.11|16
1650897500000|2022-04-25 14:38:20|233.46|231.16|233.47|231.17|233.49|231.19|233.4|231.1|15
1650897510000|2022-04-25 14:38:30|233.48|231.18|233.41|231.11|233.49|231.19|233.36|231.06|22
1650897520000|2022-04-25 14:38:40|233.4|231.1|233.34|231.04|233.4|231.1|233.32|231.02|9
1650897530000|2022-04-25 14:38:50|233.32|231.02|233.48|231.18|233.48|231.18|233.32|231.02|18
1650897540000|2022-04-25 14:39:00|233.43|231.13|233.4|231.1|233.43|231.13|233.37|231.07|19
1650897550000|2022-04-25 14:39:10|233.39|231.09|233.05|230.75|233.41|231.11|233.05|230.75|17
1650897560000|2022-04-25 14:39:20|233.1|230.8|233.02|230.72|233.16|230.86|233.02|230.72|15
1650897570000|2022-04-25 14:39:30|233.01|230.71|233.04|230.74|233.08|230.78|233.01|230.71|10
1650897580000|2022-04-25 14:39:40|233.03|230.73|233.33|231.03|233.35|231.05|233.03|230.73|16
1650897590000|2022-04-25 14:39:50|233.32|231.02|233.17|230.87|233.33|231.03|233.11|230.81|15
1650897600000|2022-04-25 14:40:00|233.11|230.81|233.08|230.78|233.17|230.87|233.08|230.78|10
1650897610000|2022-04-25 14:40:10|233.09|230.79|233.03|230.73|233.09|230.79|232.99|230.69|12
1650897620000|2022-04-25 14:40:20|233.02|230.72|232.92|230.62|233.02|230.72|232.92|230.62|13
1650897630000|2022-04-25 14:40:30|232.93|230.63|232.83|230.53|232.95|230.65|232.8|230.5|19
1650897640000|2022-04-25 14:40:40|232.82|230.52|232.82|230.52|232.83|230.53|232.8|230.5|5
1650897700000|2022-04-25 14:41:40|232.71|230.41|232.74|230.44|232.75|230.45|232.68|230.38|11
1650897710000|2022-04-25 14:41:50|232.72|230.42|232.87|230.57|232.89|230.59|232.69|230.39|12
1650897720000|2022-04-25 14:42:00|232.86|230.56|232.93|230.63|232.93|230.63|232.86|230.56|13
1650897730000|2022-04-25 14:42:10|232.91|230.61|232.91|230.61|232.91|230.61|232.89|230.59|12
1650897740000|2022-04-25 14:42:20|232.94|230.64|232.77|230.47|232.95|230.65|232.76|230.46|14
1650897750000|2022-04-25 14:42:30|232.83|230.53|232.87|230.57|232.87|230.57|232.79|230.49|11
1650897760000|2022-04-25 14:42:40|232.86|230.56|232.93|230.63|232.93|230.63|232.85|230.55|17
1650897770000|2022-04-25 14:42:50|232.95|230.65|232.88|230.58|232.95|230.65|232.88|230.58|11
1650897780000|2022-04-25 14:43:00|232.9|230.6|232.88|230.58|232.9|230.6|232.87|230.57|12
1650897790000|2022-04-25 14:43:10|232.87|230.57|232.84|230.54|232.9|230.6|232.84|230.54|18
1650897800000|2022-04-25 14:43:20|232.85|230.55|232.79|230.49|232.9|230.6|232.77|230.47|19
1650897810000|2022-04-25 14:43:30|232.71|230.41|232.71|230.41|232.72|230.42|232.64|230.34|22
1650897820000|2022-04-25 14:43:40|232.65|230.35|232.52|230.22|232.66|230.36|232.52|230.22|16
1650897830000|2022-04-25 14:43:50|232.53|230.23|232.5|230.2|232.61|230.31|232.42|230.12|18
1650897840000|2022-04-25 14:44:00|232.48|230.18|232.46|230.16|232.48|230.18|232.4|230.1|15
1650897850000|2022-04-25 14:44:10|232.49|230.19|232.43|230.13|232.5|230.2|232.41|230.11|15
1650897860000|2022-04-25 14:44:20|232.41|230.11|232.28|229.98|232.47|230.17|232.28|229.98|15
1650897870000|2022-04-25 14:44:30|232.3|230|232.4|230.1|232.42|230.12|232.3|230|16
1650897880000|2022-04-25 14:44:40|232.41|230.11|232.61|230.31|232.61|230.31|232.4|230.1|14
1650897890000|2022-04-25 14:44:50|232.52|230.22|232.62|230.32|232.62|230.32|232.52|230.22|12
1650897900000|2022-04-25 14:45:00|232.59|230.29|232.49|230.19|232.61|230.31|232.49|230.19|12
1650897960000|2022-04-25 14:46:00|232.8|230.5|232.8|230.5|232.8|230.5|232.8|230.5|1
1650897970000|2022-04-25 14:46:10|232.83|230.53|232.81|230.51|232.83|230.53|232.73|230.43|13
1650897980000|2022-04-25 14:46:20|232.8|230.5|232.89|230.59|232.9|230.6|232.8|230.5|15
1650897990000|2022-04-25 14:46:30|232.91|230.61|232.73|230.43|232.91|230.61|232.73|230.43|17
1650898000000|2022-04-25 14:46:40|232.71|230.41|232.53|230.23|232.71|230.41|232.5|230.2|21
1650898010000|2022-04-25 14:46:50|232.51|230.21|232.45|230.15|232.53|230.23|232.42|230.12|19
1650898020000|2022-04-25 14:47:00|232.44|230.14|232.47|230.17|232.49|230.19|232.42|230.12|19
1650898030000|2022-04-25 14:47:10|232.46|230.16|232.46|230.16|232.49|230.19|232.42|230.12|13
1650898040000|2022-04-25 14:47:20|232.44|230.14|232.51|230.21|232.54|230.24|232.44|230.14|18
1650898050000|2022-04-25 14:47:30|232.5|230.2|232.56|230.26|232.57|230.27|232.47|230.17|13
1650898060000|2022-04-25 14:47:40|232.57|230.27|232.7|230.4|232.7|230.4|232.51|230.21|16
1650898070000|2022-04-25 14:47:50|232.69|230.39|232.75|230.45|232.76|230.46|232.66|230.36|18
1650898080000|2022-04-25 14:48:00|232.77|230.47|232.75|230.45|232.78|230.48|232.72|230.42|14
1650898090000|2022-04-25 14:48:10|232.76|230.46|232.76|230.46|232.85|230.55|232.73|230.43|14
1650898100000|2022-04-25 14:48:20|232.75|230.45|232.66|230.36|232.75|230.45|232.66|230.36|10
1650898110000|2022-04-25 14:48:30|232.64|230.34|232.67|230.37|232.76|230.46|232.64|230.34|16
1650898120000|2022-04-25 14:48:40|232.66|230.36|232.77|230.47|232.81|230.51|232.66|230.36|13
1650898130000|2022-04-25 14:48:50|232.75|230.45|232.8|230.5|232.85|230.55|232.75|230.45|15
1650898140000|2022-04-25 14:49:00|232.79|230.49|232.79|230.49|232.83|230.53|232.76|230.46|12
1650898150000|2022-04-25 14:49:10|232.8|230.5|232.78|230.48|232.81|230.51|232.73|230.43|9
1650898160000|2022-04-25 14:49:20|232.77|230.47|232.78|230.48|232.78|230.48|232.76|230.46|3
1650898170000|2022-04-25 14:49:30|232.79|230.49|232.78|230.48|232.79|230.49|232.78|230.48|2
1650898180000|2022-04-25 14:49:40|232.72|230.42|232.76|230.46|232.76|230.46|232.7|230.4|10
1650898190000|2022-04-25 14:49:50|232.77|230.47|232.82|230.52|232.83|230.53|232.7|230.4|15
1650898200000|2022-04-25 14:50:00|232.83|230.53|232.87|230.57|232.87|230.57|232.79|230.49|13
1650898210000|2022-04-25 14:50:10|232.86|230.56|232.74|230.44|232.91|230.61|232.74|230.44|11
1650898220000|2022-04-25 14:50:20|232.75|230.45|232.68|230.38|232.75|230.45|232.68|230.38|12
1650898230000|2022-04-25 14:50:30|232.67|230.37|232.69|230.39|232.69|230.39|232.66|230.36|9
1650898240000|2022-04-25 14:50:40|232.68|230.38|232.72|230.42|232.75|230.45|232.68|230.38|11
1650898250000|2022-04-25 14:50:50|232.71|230.41|232.68|230.38|232.74|230.44|232.68|230.38|9
1650898260000|2022-04-25 14:51:00|232.67|230.37|232.62|230.32|232.71|230.41|232.6|230.3|9
1650898270000|2022-04-25 14:51:10|232.65|230.35|232.7|230.4|232.7|230.4|232.65|230.35|2
1650898330000|2022-04-25 14:52:10|232.16|229.86|232.02|229.72|232.16|229.86|232.02|229.72|7
1650898340000|2022-04-25 14:52:20|232.01|229.71|231.94|229.64|232.05|229.75|231.87|229.57|16
1650898350000|2022-04-25 14:52:30|231.93|229.63|231.96|229.66|232.01|229.71|231.87|229.57|19
1650898360000|2022-04-25 14:52:40|232|229.7|232.02|229.72|232.03|229.73|232|229.7|11
1650898370000|2022-04-25 14:52:50|232.06|229.76|231.96|229.66|232.07|229.77|231.94|229.64|12
1650898380000|2022-04-25 14:53:00|231.95|229.65|231.59|229.29|231.95|229.65|231.59|229.29|22
1650898390000|2022-04-25 14:53:10|231.6|229.3|231.83|229.53|231.83|229.53|231.59|229.29|16
1650898400000|2022-04-25 14:53:20|231.82|229.52|231.86|229.56|231.93|229.63|231.8|229.5|17
1650898410000|2022-04-25 14:53:30|231.85|229.55|231.91|229.61|231.91|229.61|231.84|229.54|10
1650898420000|2022-04-25 14:53:40|231.92|229.62|231.9|229.6|231.92|229.62|231.82|229.52|15
1650898430000|2022-04-25 14:53:50|231.88|229.58|231.88|229.58|231.98|229.68|231.82|229.52|19
1650898440000|2022-04-25 14:54:00|231.89|229.59|231.84|229.54|231.89|229.59|231.78|229.48|13
1650898450000|2022-04-25 14:54:10|231.83|229.53|231.83|229.53|231.85|229.55|231.8|229.5|13
1650898460000|2022-04-25 14:54:20|231.85|229.55|231.91|229.61|231.97|229.67|231.83|229.53|15
1650898470000|2022-04-25 14:54:30|231.92|229.62|232.31|230.01|232.34|230.04|231.91|229.61|18
1650898480000|2022-04-25 14:54:40|232.29|229.99|232.1|229.8|232.29|229.99|232.1|229.8|12
1650898490000|2022-04-25 14:54:50|232.06|229.76|232.05|229.75|232.09|229.79|232.05|229.75|7
1650898500000|2022-04-25 14:55:00|232.07|229.77|232.05|229.75|232.11|229.81|232.03|229.73|12
1650898510000|2022-04-25 14:55:10|232.06|229.76|232.06|229.76|232.06|229.76|232.02|229.72|6
1650898520000|2022-04-25 14:55:20|232.05|229.75|231.94|229.64|232.05|229.75|231.92|229.62|11
1650898580000|2022-04-25 14:56:20|231.85|229.55|231.84|229.54|231.85|229.55|231.83|229.53|3
1650898590000|2022-04-25 14:56:30|231.87|229.57|231.91|229.61|231.93|229.63|231.85|229.55|19
1650898600000|2022-04-25 14:56:40|231.86|229.56|231.92|229.62|231.92|229.62|231.86|229.56|10
1650898610000|2022-04-25 14:56:50|231.91|229.61|231.91|229.61|231.98|229.68|231.91|229.61|4
1650898620000|2022-04-25 14:57:00|231.92|229.62|231.91|229.61|231.97|229.67|231.91|229.61|7
1650898630000|2022-04-25 14:57:10|231.99|229.69|232.01|229.71|232.01|229.71|231.99|229.69|5
1650898640000|2022-04-25 14:57:20|232.05|229.75|232.04|229.74|232.06|229.76|232.04|229.74|7
1650898650000|2022-04-25 14:57:30|232.03|229.73|231.96|229.66|232.04|229.74|231.9|229.6|7
1650898660000|2022-04-25 14:57:40|231.94|229.64|231.96|229.66|231.98|229.68|231.94|229.64|10
1650898670000|2022-04-25 14:57:50|231.95|229.65|231.92|229.62|231.98|229.68|231.9|229.6|10
1650898680000|2022-04-25 14:58:00|231.91|229.61|231.95|229.65|231.98|229.68|231.85|229.55|15
1650898690000|2022-04-25 14:58:10|231.99|229.69|231.89|229.59|231.99|229.69|231.86|229.56|11
1650898700000|2022-04-25 14:58:20|231.92|229.62|231.89|229.59|231.93|229.63|231.88|229.58|11
1650898710000|2022-04-25 14:58:30|231.88|229.58|231.81|229.51|231.89|229.59|231.8|229.5|5
1650898720000|2022-04-25 14:58:40|231.85|229.55|231.82|229.52|231.85|229.55|231.8|229.5|8
1650898730000|2022-04-25 14:58:50|231.81|229.51|231.81|229.51|231.82|229.52|231.81|229.51|3
1650898740000|2022-04-25 14:59:00|231.85|229.55|231.81|229.51|231.85|229.55|231.81|229.51|3
1650898750000|2022-04-25 14:59:10|231.8|229.5|231.57|229.27|231.8|229.5|231.56|229.26|11
1650898760000|2022-04-25 14:59:20|231.56|229.26|231.43|229.13|231.56|229.26|231.4|229.1|14
1650898770000|2022-04-25 14:59:30|231.41|229.11|231.53|229.23|231.6|229.3|231.41|229.11|17
1650898780000|2022-04-25 14:59:40|231.55|229.25|231.53|229.23|231.58|229.28|231.48|229.18|18
1650898790000|2022-04-25 14:59:50|231.55|229.25|231.6|229.3|231.61|229.31|231.55|229.25|4
1650898800000|2022-04-25 15:00:00|231.61|229.31|231.74|229.44|231.76|229.46|231.57|229.27|13
1650898810000|2022-04-25 15:00:10|231.75|229.45|231.61|229.31|231.75|229.45|231.61|229.31|7
1650898820000|2022-04-25 15:00:20|231.63|229.33|231.74|229.44|231.74|229.44|231.59|229.29|16
1650898830000|2022-04-25 15:00:30|231.73|229.43|231.75|229.45|231.75|229.45|231.73|229.43|5
1650898840000|2022-04-25 15:00:40|231.78|229.48|231.82|229.52|231.85|229.55|231.77|229.47|8
1650898850000|2022-04-25 15:00:50|231.81|229.51|231.69|229.39|231.82|229.52|231.69|229.39|11
1650898860000|2022-04-25 15:01:00|231.7|229.4|231.84|229.54|231.86|229.56|231.7|229.4|13
1650898870000|2022-04-25 15:01:10|231.79|229.49|231.68|229.38|231.79|229.49|231.68|229.38|12
1650898880000|2022-04-25 15:01:20|231.67|229.37|231.59|229.29|231.7|229.4|231.59|229.29|10
1650898890000|2022-04-25 15:01:30|231.61|229.31|231.49|229.19|231.62|229.32|231.49|229.19|8
1650898900000|2022-04-25 15:01:40|231.48|229.18|231.46|229.16|231.48|229.18|231.46|229.16|4
1650898910000|2022-04-25 15:01:50|231.41|229.11|231.42|229.12|231.42|229.12|231.37|229.07|8
1650898920000|2022-04-25 15:02:00|231.41|229.11|231.57|229.27|231.58|229.28|231.41|229.11|10
1650898930000|2022-04-25 15:02:10|231.55|229.25|231.59|229.29|231.61|229.31|231.55|229.25|7
1650898940000|2022-04-25 15:02:20|231.6|229.3|231.73|229.43|231.74|229.44|231.6|229.3|12
1650898950000|2022-04-25 15:02:30|231.68|229.38|231.54|229.24|231.68|229.38|231.54|229.24|11
1650898960000|2022-04-25 15:02:40|231.55|229.25|231.61|229.31|231.61|229.31|231.55|229.25|9
1650898970000|2022-04-25 15:02:50|231.6|229.3|231.67|229.37|231.67|229.37|231.58|229.28|6
1650898980000|2022-04-25 15:03:00|231.68|229.38|231.74|229.44|231.75|229.45|231.68|229.38|6
1650898990000|2022-04-25 15:03:10|231.75|229.45|231.76|229.46|231.77|229.47|231.75|229.45|12
1650899000000|2022-04-25 15:03:20|231.73|229.43|231.74|229.44|231.75|229.45|231.66|229.36|13
1650899010000|2022-04-25 15:03:30|231.73|229.43|231.7|229.4|231.81|229.51|231.7|229.4|11
1650899020000|2022-04-25 15:03:40|231.71|229.41|231.75|229.45|231.75|229.45|231.71|229.41|7
1650899030000|2022-04-25 15:03:50|231.76|229.46|231.75|229.45|231.76|229.46|231.75|229.45|2
1650899040000|2022-04-25 15:04:00|231.77|229.47|231.75|229.45|231.8|229.5|231.69|229.39|14
1650899050000|2022-04-25 15:04:10|231.78|229.48|231.78|229.48|231.8|229.5|231.78|229.48|9
1650899060000|2022-04-25 15:04:20|231.8|229.5|231.8|229.5|231.8|229.5|231.78|229.48|7
1650899070000|2022-04-25 15:04:30|231.78|229.48|231.9|229.6|231.91|229.61|231.78|229.48|7
1650899080000|2022-04-25 15:04:40|231.92|229.62|231.99|229.69|231.99|229.69|231.91|229.61|9
1650899090000|2022-04-25 15:04:50|231.93|229.63|231.96|229.66|231.99|229.69|231.93|229.63|3
1650899100000|2022-04-25 15:05:00|231.94|229.64|231.81|229.51|231.94|229.64|231.8|229.5|10
1650899110000|2022-04-25 15:05:10|231.66|229.36|231.7|229.4|231.72|229.42|231.66|229.36|4
1650899160000|2022-04-25 15:06:00|231.44|229.14|231.43|229.13|231.44|229.14|231.41|229.11|4
1650899170000|2022-04-25 15:06:10|231.46|229.16|231.49|229.19|231.49|229.19|231.44|229.14|6
1650899180000|2022-04-25 15:06:20|231.56|229.26|231.65|229.35|231.66|229.36|231.56|229.26|6
1650899190000|2022-04-25 15:06:30|231.67|229.37|231.58|229.28|231.67|229.37|231.57|229.27|11
1650899200000|2022-04-25 15:06:40|231.59|229.29|231.72|229.42|231.72|229.42|231.59|229.29|11
1650899210000|2022-04-25 15:06:50|231.7|229.4|231.7|229.4|231.79|229.49|231.68|229.38|13
1650899220000|2022-04-25 15:07:00|231.74|229.44|231.79|229.49|231.81|229.51|231.73|229.43|13
1650899230000|2022-04-25 15:07:10|231.82|229.52|231.84|229.54|231.87|229.57|231.82|229.52|4
1650899240000|2022-04-25 15:07:20|231.83|229.53|231.8|229.5|231.87|229.57|231.79|229.49|10
1650899250000|2022-04-25 15:07:30|231.82|229.52|231.72|229.42|231.82|229.52|231.71|229.41|6
1650899260000|2022-04-25 15:07:40|231.69|229.39|231.77|229.47|231.79|229.49|231.68|229.38|9
1650899270000|2022-04-25 15:07:50|231.76|229.46|231.76|229.46|231.8|229.5|231.75|229.45|12
1650899280000|2022-04-25 15:08:00|231.79|229.49|231.78|229.48|231.82|229.52|231.76|229.46|12
1650899290000|2022-04-25 15:08:10|231.76|229.46|231.77|229.47|231.78|229.48|231.76|229.46|9
1650899300000|2022-04-25 15:08:20|231.8|229.5|231.8|229.5|231.85|229.55|231.8|229.5|8
1650899310000|2022-04-25 15:08:30|231.81|229.51|231.78|229.48|231.81|229.51|231.78|229.48|2
1650899320000|2022-04-25 15:08:40|231.81|229.51|231.77|229.47|231.81|229.51|231.76|229.46|7
1650899330000|2022-04-25 15:08:50|231.81|229.51|231.82|229.52|231.88|229.58|231.81|229.51|4
1650899340000|2022-04-25 15:09:00|231.86|229.56|231.83|229.53|231.86|229.56|231.81|229.51|6
1650899350000|2022-04-25 15:09:10|231.81|229.51|231.81|229.51|231.81|229.51|231.81|229.51|1
1650899360000|2022-04-25 15:09:20|231.83|229.53|231.79|229.49|231.87|229.57|231.79|229.49|8
1650899370000|2022-04-25 15:09:30|231.83|229.53|231.88|229.58|231.88|229.58|231.8|229.5|10
1650899380000|2022-04-25 15:09:40|231.81|229.51|231.84|229.54|231.9|229.6|231.81|229.51|7
1650899390000|2022-04-25 15:09:50|231.86|229.56|231.84|229.54|231.92|229.62|231.84|229.54|11
1650899400000|2022-04-25 15:10:00|231.86|229.56|231.87|229.57|231.87|229.57|231.84|229.54|8
1650899410000|2022-04-25 15:10:10|231.86|229.56|231.89|229.59|231.9|229.6|231.85|229.55|7
1650899420000|2022-04-25 15:10:20|231.83|229.53|231.79|229.49|231.87|229.57|231.79|229.49|13
1650899430000|2022-04-25 15:10:30|231.8|229.5|231.84|229.54|231.84|229.54|231.8|229.5|6
1650899440000|2022-04-25 15:10:40|231.83|229.53|231.92|229.62|231.92|229.62|231.8|229.5|17
1650899450000|2022-04-25 15:10:50|232.01|229.71|231.91|229.61|232.01|229.71|231.91|229.61|4
1650899460000|2022-04-25 15:11:00|231.92|229.62|232.02|229.72|232.02|229.72|231.91|229.61|12
1650899470000|2022-04-25 15:11:10|232.03|229.73|232.03|229.73|232.03|229.73|231.93|229.63|15
1650899480000|2022-04-25 15:11:20|232.01|229.71|232.26|229.96|232.26|229.96|232.01|229.71|11
1650899490000|2022-04-25 15:11:30|232.22|229.92|232.23|229.93|232.29|229.99|232.19|229.89|18
1650899500000|2022-04-25 15:11:40|232.25|229.95|232.21|229.91|232.29|229.99|232.21|229.91|8
1650899510000|2022-04-25 15:11:50|232.25|229.95|232.27|229.97|232.31|230.01|232.25|229.95|7
1650899520000|2022-04-25 15:12:00|232.24|229.94|232.31|230.01|232.37|230.07|232.24|229.94|8
1650899530000|2022-04-25 15:12:10|232.3|230|232.31|230.01|232.31|230.01|232.3|230|2
1650899540000|2022-04-25 15:12:20|232.28|229.98|232.31|230.01|232.32|230.02|232.28|229.98|7
1650899550000|2022-04-25 15:12:30|232.29|229.99|232.36|230.06|232.37|230.07|232.29|229.99|7
1650899560000|2022-04-25 15:12:40|232.37|230.07|232.54|230.24|232.56|230.26|232.36|230.06|17
1650899570000|2022-04-25 15:12:50|232.59|230.29|232.8|230.5|232.81|230.51|232.55|230.25|19
1650899580000|2022-04-25 15:13:00|232.79|230.49|232.8|230.5|232.85|230.55|232.79|230.49|14
1650899590000|2022-04-25 15:13:10|232.83|230.53|232.84|230.54|232.9|230.6|232.82|230.52|19
1650899600000|2022-04-25 15:13:20|232.9|230.6|232.91|230.61|233.02|230.72|232.86|230.56|14
1650899610000|2022-04-25 15:13:30|232.92|230.62|232.9|230.6|233|230.7|232.9|230.6|9
1650899620000|2022-04-25 15:13:40|232.84|230.54|232.83|230.53|232.9|230.6|232.81|230.51|10
1650899630000|2022-04-25 15:13:50|232.79|230.49|232.74|230.44|232.79|230.49|232.69|230.39|15
1650899640000|2022-04-25 15:14:00|232.72|230.42|232.73|230.43|232.73|230.43|232.69|230.39|13
1650899650000|2022-04-25 15:14:10|232.72|230.42|232.69|230.39|232.76|230.46|232.67|230.37|16
1650899660000|2022-04-25 15:14:20|232.67|230.37|232.66|230.36|232.68|230.38|232.66|230.36|5
1650899670000|2022-04-25 15:14:30|232.68|230.38|232.71|230.41|232.73|230.43|232.68|230.38|9
1650899680000|2022-04-25 15:14:40|232.7|230.4|232.59|230.29|232.7|230.4|232.59|230.29|10
1650899690000|2022-04-25 15:14:50|232.6|230.3|232.67|230.37|232.71|230.41|232.6|230.3|11
1650899700000|2022-04-25 15:15:00|232.69|230.39|232.49|230.19|232.69|230.39|232.49|230.19|13
1650899760000|2022-04-25 15:16:00|231.96|229.66|232|229.7|232|229.7|231.95|229.65|5
1650899770000|2022-04-25 15:16:10|232.03|229.73|232.18|229.88|232.28|229.98|232.02|229.72|18
1650899780000|2022-04-25 15:16:20|232.22|229.92|232.34|230.04|232.34|230.04|232.22|229.92|11
1650899790000|2022-04-25 15:16:30|232.35|230.05|232.32|230.02|232.41|230.11|232.32|230.02|15
1650899800000|2022-04-25 15:16:40|232.33|230.03|232.34|230.04|232.39|230.09|232.33|230.03|14
1650899810000|2022-04-25 15:16:50|232.35|230.05|232.36|230.06|232.36|230.06|232.34|230.04|8
1650899820000|2022-04-25 15:17:00|232.4|230.1|232.34|230.04|232.4|230.1|232.34|230.04|6
1650899830000|2022-04-25 15:17:10|232.33|230.03|232.37|230.07|232.37|230.07|232.33|230.03|16
1650899840000|2022-04-25 15:17:20|232.38|230.08|232.44|230.14|232.46|230.16|232.36|230.06|17
1650899850000|2022-04-25 15:17:30|232.43|230.13|232.38|230.08|232.43|230.13|232.34|230.04|10
1650899860000|2022-04-25 15:17:40|232.36|230.06|232.36|230.06|232.42|230.12|232.35|230.05|11
1650899870000|2022-04-25 15:17:50|232.38|230.08|232.4|230.1|232.41|230.11|232.36|230.06|10
1650899880000|2022-04-25 15:18:00|232.38|230.08|232.35|230.05|232.39|230.09|232.33|230.03|8
1650899890000|2022-04-25 15:18:10|232.33|230.03|232.2|229.9|232.33|230.03|232.2|229.9|12
1650899900000|2022-04-25 15:18:20|232.21|229.91|232.25|229.95|232.26|229.96|232.19|229.89|10
1650899910000|2022-04-25 15:18:30|232.24|229.94|232.24|229.94|232.27|229.97|232.22|229.92|9
1650899920000|2022-04-25 15:18:40|232.23|229.93|232.29|229.99|232.29|229.99|232.23|229.93|7
1650899930000|2022-04-25 15:18:50|232.35|230.05|232.34|230.04|232.35|230.05|232.3|230|8
1650899940000|2022-04-25 15:19:00|232.35|230.05|232.4|230.1|232.4|230.1|232.34|230.04|12
1650899950000|2022-04-25 15:19:10|232.34|230.04|232.31|230.01|232.39|230.09|232.31|230.01|9
1650899960000|2022-04-25 15:19:20|232.32|230.02|232.37|230.07|232.37|230.07|232.32|230.02|11
1650899970000|2022-04-25 15:19:30|232.36|230.06|232.37|230.07|232.42|230.12|232.36|230.06|7
1650899980000|2022-04-25 15:19:40|232.36|230.06|232.29|229.99|232.37|230.07|232.29|229.99|7
1650899990000|2022-04-25 15:19:50|232.3|230|232.34|230.04|232.37|230.07|232.29|229.99|13
1650900000000|2022-04-25 15:20:00|232.36|230.06|232.46|230.16|232.47|230.17|232.34|230.04|10
1650900010000|2022-04-25 15:20:10|232.45|230.15|232.64|230.34|232.66|230.36|232.45|230.15|14
1650900020000|2022-04-25 15:20:20|232.66|230.36|232.66|230.36|232.72|230.42|232.63|230.33|16
1650900030000|2022-04-25 15:20:30|232.67|230.37|232.78|230.48|232.78|230.48|232.67|230.37|7
1650900040000|2022-04-25 15:20:40|232.74|230.44|232.77|230.47|232.81|230.51|232.74|230.44|11
1650900050000|2022-04-25 15:20:50|232.79|230.49|232.74|230.44|232.79|230.49|232.74|230.44|9
1650900060000|2022-04-25 15:21:00|232.75|230.45|232.74|230.44|232.78|230.48|232.74|230.44|4
1650900070000|2022-04-25 15:21:10|232.73|230.43|232.69|230.39|232.74|230.44|232.61|230.31|17
1650900080000|2022-04-25 15:21:20|232.68|230.38|232.71|230.41|232.71|230.41|232.61|230.31|11
1650900090000|2022-04-25 15:21:30|232.7|230.4|232.83|230.53|232.89|230.59|232.7|230.4|11
1650900100000|2022-04-25 15:21:40|232.84|230.54|232.85|230.55|232.85|230.55|232.78|230.48|16
1650900110000|2022-04-25 15:21:50|232.83|230.53|232.77|230.47|232.85|230.55|232.77|230.47|8
1650900120000|2022-04-25 15:22:00|232.78|230.48|232.81|230.51|232.83|230.53|232.77|230.47|13
1650900130000|2022-04-25 15:22:10|232.82|230.52|232.65|230.35|232.82|230.52|232.65|230.35|3
1650900140000|2022-04-25 15:22:20|232.68|230.38|232.66|230.36|232.68|230.38|232.54|230.24|13
1650900150000|2022-04-25 15:22:30|232.67|230.37|232.63|230.33|232.67|230.37|232.58|230.28|10
1650900160000|2022-04-25 15:22:40|232.65|230.35|232.71|230.41|232.71|230.41|232.63|230.33|7
1650900170000|2022-04-25 15:22:50|232.7|230.4|232.71|230.41|232.72|230.42|232.65|230.35|6
1650900180000|2022-04-25 15:23:00|232.69|230.39|232.66|230.36|232.69|230.39|232.65|230.35|8
1650900190000|2022-04-25 15:23:10|232.65|230.35|232.74|230.44|232.75|230.45|232.64|230.34|10
1650900200000|2022-04-25 15:23:20|232.72|230.42|232.72|230.42|232.72|230.42|232.66|230.36|11
1650900210000|2022-04-25 15:23:30|232.65|230.35|232.72|230.42|232.73|230.43|232.64|230.34|9
1650900220000|2022-04-25 15:23:40|232.71|230.41|232.72|230.42|232.73|230.43|232.71|230.41|3
1650900230000|2022-04-25 15:23:50|232.69|230.39|232.69|230.39|232.72|230.42|232.67|230.37|8
1650900240000|2022-04-25 15:24:00|232.68|230.38|232.69|230.39|232.7|230.4|232.68|230.38|7
1650900250000|2022-04-25 15:24:10|232.71|230.41|232.9|230.6|232.9|230.6|232.71|230.41|10
1650900260000|2022-04-25 15:24:20|232.92|230.62|232.88|230.58|232.92|230.62|232.87|230.57|6
1650900270000|2022-04-25 15:24:30|232.89|230.59|232.78|230.48|232.89|230.59|232.78|230.48|17
1650900280000|2022-04-25 15:24:40|232.79|230.49|232.82|230.52|232.86|230.56|232.79|230.49|14
1650900290000|2022-04-25 15:24:50|232.83|230.53|232.79|230.49|232.84|230.54|232.78|230.48|9
1650900300000|2022-04-25 15:25:00|232.8|230.5|232.77|230.47|232.85|230.55|232.76|230.46|12
1650900310000|2022-04-25 15:25:10|232.76|230.46|232.79|230.49|232.81|230.51|232.75|230.45|7
1650900320000|2022-04-25 15:25:20|232.81|230.51|232.83|230.53|232.87|230.57|232.81|230.51|10
1650900330000|2022-04-25 15:25:30|232.84|230.54|232.91|230.61|232.91|230.61|232.83|230.53|7
1650900340000|2022-04-25 15:25:40|232.95|230.65|232.92|230.62|233|230.7|232.9|230.6|11
1650900350000|2022-04-25 15:25:50|232.99|230.69|233.08|230.78|233.08|230.78|232.98|230.68|7
1650900360000|2022-04-25 15:26:00|233.07|230.77|233.08|230.78|233.08|230.78|233|230.7|9
1650900370000|2022-04-25 15:26:10|233.1|230.8|233.04|230.74|233.1|230.8|232.99|230.69|9
1650900380000|2022-04-25 15:26:20|233|230.7|233.04|230.74|233.06|230.76|232.97|230.67|14
1650900390000|2022-04-25 15:26:30|233.01|230.71|233|230.7|233.01|230.71|232.98|230.68|4
1650900400000|2022-04-25 15:26:40|232.95|230.65|233|230.7|233|230.7|232.94|230.64|4
1650900410000|2022-04-25 15:26:50|232.94|230.64|232.95|230.65|233|230.7|232.93|230.63|6
1650900420000|2022-04-25 15:27:00|232.94|230.64|232.85|230.55|232.96|230.66|232.84|230.54|15
1650900430000|2022-04-25 15:27:10|232.84|230.54|232.92|230.62|232.93|230.63|232.84|230.54|5
1650900440000|2022-04-25 15:27:20|232.94|230.64|233.01|230.71|233.05|230.75|232.94|230.64|8
1650900450000|2022-04-25 15:27:30|232.99|230.69|232.89|230.59|233|230.7|232.89|230.59|9
1650900460000|2022-04-25 15:27:40|232.91|230.61|232.93|230.63|232.93|230.63|232.91|230.61|3
1650900470000|2022-04-25 15:27:50|232.92|230.62|232.92|230.62|232.94|230.64|232.92|230.62|10
1650900480000|2022-04-25 15:28:00|232.91|230.61|232.91|230.61|232.92|230.62|232.83|230.53|9
1650900490000|2022-04-25 15:28:10|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|4
1650900500000|2022-04-25 15:28:20|233|230.7|233.01|230.71|233.1|230.8|233|230.7|9
1650900510000|2022-04-25 15:28:30|233|230.7|232.94|230.64|233|230.7|232.92|230.62|8
1650900520000|2022-04-25 15:28:40|232.97|230.67|232.94|230.64|232.97|230.67|232.91|230.61|13
1650900580000|2022-04-25 15:29:40|232.79|230.49|232.79|230.49|232.79|230.49|232.79|230.49|1
1650900600000|2022-04-25 15:30:00|232.78|230.48|232.78|230.48|232.85|230.55|232.77|230.47|15
1650900610000|2022-04-25 15:30:10|232.76|230.46|232.76|230.46|232.83|230.53|232.75|230.45|11
1650900620000|2022-04-25 15:30:20|232.77|230.47|232.89|230.59|232.92|230.62|232.77|230.47|11
1650900630000|2022-04-25 15:30:30|232.87|230.57|232.79|230.49|232.87|230.57|232.78|230.48|8
1650900640000|2022-04-25 15:30:40|232.78|230.48|232.63|230.33|232.78|230.48|232.59|230.29|10
1650900650000|2022-04-25 15:30:50|232.61|230.31|232.39|230.09|232.61|230.31|232.39|230.09|14
1650900660000|2022-04-25 15:31:00|232.38|230.08|232.46|230.16|232.46|230.16|232.36|230.06|9
1650900670000|2022-04-25 15:31:10|232.47|230.17|232.47|230.17|232.5|230.2|232.45|230.15|9
1650900680000|2022-04-25 15:31:20|232.56|230.26|232.55|230.25|232.64|230.34|232.51|230.21|14
1650900690000|2022-04-25 15:31:30|232.67|230.37|232.62|230.32|232.68|230.38|232.56|230.26|14
1650900700000|2022-04-25 15:31:40|232.6|230.3|232.61|230.31|232.62|230.32|232.59|230.29|10
1650900710000|2022-04-25 15:31:50|232.6|230.3|232.66|230.36|232.68|230.38|232.6|230.3|7
1650900720000|2022-04-25 15:32:00|232.68|230.38|232.59|230.29|232.72|230.42|232.58|230.28|13
1650900730000|2022-04-25 15:32:10|232.6|230.3|232.5|230.2|232.62|230.32|232.49|230.19|11
1650900740000|2022-04-25 15:32:20|232.51|230.21|232.56|230.26|232.56|230.26|232.51|230.21|3
1650900750000|2022-04-25 15:32:30|232.55|230.25|232.47|230.17|232.55|230.25|232.47|230.17|5
1650900760000|2022-04-25 15:32:40|232.49|230.19|232.47|230.17|232.49|230.19|232.45|230.15|8
1650900770000|2022-04-25 15:32:50|232.49|230.19|232.49|230.19|232.49|230.19|232.48|230.18|3
1650900780000|2022-04-25 15:33:00|232.47|230.17|232.48|230.18|232.49|230.19|232.47|230.17|7
1650900790000|2022-04-25 15:33:10|232.49|230.19|232.4|230.1|232.49|230.19|232.37|230.07|17
1650900800000|2022-04-25 15:33:20|232.39|230.09|232.38|230.08|232.39|230.09|232.38|230.08|4
1650900810000|2022-04-25 15:33:30|232.39|230.09|232.41|230.11|232.46|230.16|232.38|230.08|11
1650900820000|2022-04-25 15:33:40|232.4|230.1|232.54|230.24|232.54|230.24|232.4|230.1|7
1650900830000|2022-04-25 15:33:50|232.53|230.23|232.53|230.23|232.54|230.24|232.53|230.23|3
1650900840000|2022-04-25 15:34:00|232.54|230.24|232.63|230.33|232.63|230.33|232.54|230.24|9
1650900850000|2022-04-25 15:34:10|232.62|230.32|232.71|230.41|232.71|230.41|232.62|230.32|8
1650900860000|2022-04-25 15:34:20|232.69|230.39|232.78|230.48|232.78|230.48|232.69|230.39|5
1650900870000|2022-04-25 15:34:30|232.76|230.46|232.56|230.26|232.83|230.53|232.55|230.25|16
1650900880000|2022-04-25 15:34:40|232.54|230.24|232.53|230.23|232.56|230.26|232.49|230.19|15
1650900890000|2022-04-25 15:34:50|232.52|230.22|232.59|230.29|232.6|230.3|232.5|230.2|8
1650900900000|2022-04-25 15:35:00|232.58|230.28|232.56|230.26|232.66|230.36|232.56|230.26|13
1650900910000|2022-04-25 15:35:10|232.57|230.27|232.74|230.44|232.74|230.44|232.56|230.26|10
1650900920000|2022-04-25 15:35:20|232.73|230.43|232.86|230.56|232.89|230.59|232.73|230.43|16
1650900930000|2022-04-25 15:35:30|232.92|230.62|232.93|230.63|232.94|230.64|232.81|230.51|13
1650900940000|2022-04-25 15:35:40|232.91|230.61|232.91|230.61|232.99|230.69|232.91|230.61|7
1650900950000|2022-04-25 15:35:50|232.92|230.62|232.94|230.64|232.95|230.65|232.92|230.62|8
1650900960000|2022-04-25 15:36:00|232.95|230.65|232.92|230.62|233|230.7|232.91|230.61|10
1650900970000|2022-04-25 15:36:10|232.93|230.63|232.93|230.63|232.94|230.64|232.91|230.61|9
1650900980000|2022-04-25 15:36:20|232.94|230.64|232.88|230.58|232.94|230.64|232.87|230.57|11
1650900990000|2022-04-25 15:36:30|232.85|230.55|232.83|230.53|232.86|230.56|232.83|230.53|9
1650901000000|2022-04-25 15:36:40|232.84|230.54|232.9|230.6|232.92|230.62|232.81|230.51|14
1650901010000|2022-04-25 15:36:50|232.91|230.61|232.93|230.63|232.93|230.63|232.9|230.6|8
1650901020000|2022-04-25 15:37:00|232.92|230.62|232.94|230.64|232.94|230.64|232.9|230.6|4
1650901030000|2022-04-25 15:37:10|232.93|230.63|232.9|230.6|232.93|230.63|232.9|230.6|4
1650901040000|2022-04-25 15:37:20|232.83|230.53|232.7|230.4|232.83|230.53|232.67|230.37|12
1650901050000|2022-04-25 15:37:30|232.69|230.39|232.74|230.44|232.76|230.46|232.66|230.36|11
1650901060000|2022-04-25 15:37:40|232.73|230.43|232.58|230.28|232.73|230.43|232.55|230.25|11
1650901070000|2022-04-25 15:37:50|232.56|230.26|232.65|230.35|232.74|230.44|232.56|230.26|15
1650901080000|2022-04-25 15:38:00|232.64|230.34|232.65|230.35|232.66|230.36|232.6|230.3|11
1650901090000|2022-04-25 15:38:10|232.64|230.34|232.66|230.36|232.67|230.37|232.64|230.34|6
1650901100000|2022-04-25 15:38:20|232.67|230.37|232.74|230.44|232.76|230.46|232.66|230.36|16
1650901110000|2022-04-25 15:38:30|232.76|230.46|232.7|230.4|232.84|230.54|232.7|230.4|13
1650901120000|2022-04-25 15:38:40|232.74|230.44|232.74|230.44|232.75|230.45|232.74|230.44|3
1650901130000|2022-04-25 15:38:50|232.75|230.45|232.58|230.28|232.75|230.45|232.58|230.28|9
1650901140000|2022-04-25 15:39:00|232.57|230.27|232.48|230.18|232.59|230.29|232.48|230.18|11
1650901150000|2022-04-25 15:39:10|232.46|230.16|232.44|230.14|232.46|230.16|232.38|230.08|13
1650901160000|2022-04-25 15:39:20|232.45|230.15|232.46|230.16|232.48|230.18|232.43|230.13|5
1650901170000|2022-04-25 15:39:30|232.45|230.15|232.55|230.25|232.56|230.26|232.45|230.15|9
1650901180000|2022-04-25 15:39:40|232.56|230.26|232.46|230.16|232.6|230.3|232.46|230.16|14
1650901190000|2022-04-25 15:39:50|232.42|230.12|232.53|230.23|232.54|230.24|232.41|230.11|11
1650901200000|2022-04-25 15:40:00|232.55|230.25|232.54|230.24|232.67|230.37|232.54|230.24|17
1650901210000|2022-04-25 15:40:10|232.55|230.25|232.52|230.22|232.57|230.27|232.48|230.18|12
1650901220000|2022-04-25 15:40:20|232.48|230.18|232.47|230.17|232.52|230.22|232.47|230.17|8
1650901230000|2022-04-25 15:40:30|232.48|230.18|232.47|230.17|232.48|230.18|232.47|230.17|4
1650901240000|2022-04-25 15:40:40|232.48|230.18|232.47|230.17|232.49|230.19|232.47|230.17|5
1650901250000|2022-04-25 15:40:50|232.48|230.18|232.47|230.17|232.48|230.18|232.47|230.17|2
1650901260000|2022-04-25 15:41:00|232.48|230.18|232.35|230.05|232.48|230.18|232.34|230.04|12
1650901270000|2022-04-25 15:41:10|232.36|230.06|232.38|230.08|232.42|230.12|232.36|230.06|11
1650901280000|2022-04-25 15:41:20|232.37|230.07|232.35|230.05|232.37|230.07|232.35|230.05|7
1650901290000|2022-04-25 15:41:30|232.33|230.03|232.32|230.02|232.34|230.04|232.25|229.95|16
1650901300000|2022-04-25 15:41:40|232.3|230|232.35|230.05|232.37|230.07|232.28|229.98|14
1650901310000|2022-04-25 15:41:50|232.37|230.07|232.37|230.07|232.37|230.07|232.37|230.07|1
1650901320000|2022-04-25 15:42:00|232.39|230.09|232.37|230.07|232.4|230.1|232.37|230.07|5
1650901330000|2022-04-25 15:42:10|232.39|230.09|232.42|230.12|232.46|230.16|232.39|230.09|9
1650901340000|2022-04-25 15:42:20|232.43|230.13|232.4|230.1|232.45|230.15|232.4|230.1|13
1650901350000|2022-04-25 15:42:30|232.39|230.09|232.38|230.08|232.39|230.09|232.37|230.07|4
1650901360000|2022-04-25 15:42:40|232.37|230.07|232.37|230.07|232.38|230.08|232.37|230.07|3
1650901370000|2022-04-25 15:42:50|232.36|230.06|232.35|230.05|232.36|230.06|232.31|230.01|4
1650901380000|2022-04-25 15:43:00|232.34|230.04|232.37|230.07|232.37|230.07|232.33|230.03|10
1650901390000|2022-04-25 15:43:10|232.36|230.06|232.36|230.06|232.4|230.1|232.35|230.05|5
1650901400000|2022-04-25 15:43:20|232.37|230.07|232.37|230.07|232.39|230.09|232.35|230.05|6
1650901410000|2022-04-25 15:43:30|232.38|230.08|232.37|230.07|232.39|230.09|232.35|230.05|8
1650901420000|2022-04-25 15:43:40|232.36|230.06|232.36|230.06|232.37|230.07|232.36|230.06|3
1650901430000|2022-04-25 15:43:50|232.37|230.07|232.38|230.08|232.4|230.1|232.37|230.07|6
1650901440000|2022-04-25 15:44:00|232.37|230.07|232.6|230.3|232.6|230.3|232.36|230.06|13
1650901450000|2022-04-25 15:44:10|232.59|230.29|232.45|230.15|232.59|230.29|232.45|230.15|10
1650901460000|2022-04-25 15:44:20|232.46|230.16|232.36|230.06|232.48|230.18|232.35|230.05|15
1650901470000|2022-04-25 15:44:30|232.35|230.05|232.34|230.04|232.4|230.1|232.33|230.03|14
1650901480000|2022-04-25 15:44:40|232.35|230.05|232.36|230.06|232.36|230.06|232.34|230.04|8
1650901490000|2022-04-25 15:44:50|232.35|230.05|232.24|229.94|232.37|230.07|232.24|229.94|11
1650901500000|2022-04-25 15:45:00|232.28|229.98|232.17|229.87|232.28|229.98|232|229.7|25
1650901510000|2022-04-25 15:45:10|232.23|229.93|232.06|229.76|232.36|230.06|232.06|229.76|21
1650901520000|2022-04-25 15:45:20|232.05|229.75|231.96|229.66|232.08|229.78|231.96|229.66|8
1650901530000|2022-04-25 15:45:30|231.94|229.64|231.94|229.64|231.94|229.64|231.93|229.63|3
1650901540000|2022-04-25 15:45:40|231.89|229.59|231.92|229.62|231.94|229.64|231.89|229.59|13
1650901550000|2022-04-25 15:45:50|231.93|229.63|231.74|229.44|231.93|229.63|231.67|229.37|20
1650901560000|2022-04-25 15:46:00|231.73|229.43|231.74|229.44|231.74|229.44|231.67|229.37|15
1650901570000|2022-04-25 15:46:10|231.75|229.45|231.8|229.5|231.83|229.53|231.74|229.44|14
1650901580000|2022-04-25 15:46:20|231.79|229.49|231.79|229.49|231.79|229.49|231.76|229.46|7
1650901590000|2022-04-25 15:46:30|231.78|229.48|231.73|229.43|231.81|229.51|231.73|229.43|11
1650901600000|2022-04-25 15:46:40|231.74|229.44|231.65|229.35|231.78|229.48|231.65|229.35|14
1650901610000|2022-04-25 15:46:50|231.62|229.32|231.52|229.22|231.62|229.32|231.5|229.2|15
1650901620000|2022-04-25 15:47:00|231.53|229.23|231.67|229.37|231.67|229.37|231.53|229.23|13
1650901630000|2022-04-25 15:47:10|231.66|229.36|231.61|229.31|231.67|229.37|231.6|229.3|8
1650901640000|2022-04-25 15:47:20|231.62|229.32|231.6|229.3|231.68|229.38|231.59|229.29|14
1650901650000|2022-04-25 15:47:30|231.59|229.29|231.52|229.22|231.61|229.31|231.52|229.22|10
1650901660000|2022-04-25 15:47:40|231.54|229.24|231.56|229.26|231.59|229.29|231.5|229.2|15
1650901670000|2022-04-25 15:47:50|231.57|229.27|231.57|229.27|231.58|229.28|231.56|229.26|5
1650901680000|2022-04-25 15:48:00|231.56|229.26|231.5|229.2|231.56|229.26|231.43|229.13|21
1650901690000|2022-04-25 15:48:10|231.49|229.19|231.64|229.34|231.68|229.38|231.49|229.19|19
1650901700000|2022-04-25 15:48:20|231.63|229.33|231.58|229.28|231.63|229.33|231.58|229.28|16
1650901710000|2022-04-25 15:48:30|231.57|229.27|231.43|229.13|231.57|229.27|231.4|229.1|11
1650901720000|2022-04-25 15:48:40|231.42|229.12|231.42|229.12|231.44|229.14|231.42|229.12|4
1650901730000|2022-04-25 15:48:50|231.43|229.13|231.43|229.13|231.47|229.17|231.42|229.12|10
1650901740000|2022-04-25 15:49:00|231.46|229.16|231.45|229.15|231.49|229.19|231.45|229.15|8
1650901750000|2022-04-25 15:49:10|231.46|229.16|231.44|229.14|231.48|229.18|231.44|229.14|5
1650901760000|2022-04-25 15:49:20|231.45|229.15|231.45|229.15|231.48|229.18|231.44|229.14|6
1650901770000|2022-04-25 15:49:30|231.5|229.2|231.45|229.15|231.51|229.21|231.44|229.14|10
1650901780000|2022-04-25 15:49:40|231.44|229.14|231.39|229.09|231.44|229.14|231.38|229.08|4
1650901790000|2022-04-25 15:49:50|231.43|229.13|231.4|229.1|231.44|229.14|231.38|229.08|8
1650901800000|2022-04-25 15:50:00|231.39|229.09|231.4|229.1|231.42|229.12|231.39|229.09|9
1650901810000|2022-04-25 15:50:10|231.41|229.11|231.4|229.1|231.41|229.11|231.4|229.1|4
1650901820000|2022-04-25 15:50:20|231.37|229.07|231.38|229.08|231.42|229.12|231.37|229.07|4
1650901830000|2022-04-25 15:50:30|231.41|229.11|231.38|229.08|231.41|229.11|231.38|229.08|2
1650901840000|2022-04-25 15:50:40|231.39|229.09|231.38|229.08|231.41|229.11|231.38|229.08|4
1650901850000|2022-04-25 15:50:50|231.43|229.13|231.41|229.11|231.43|229.13|231.38|229.08|4
1650901860000|2022-04-25 15:51:00|231.4|229.1|231.45|229.15|231.47|229.17|231.39|229.09|10
1650901870000|2022-04-25 15:51:10|231.39|229.09|231.47|229.17|231.5|229.2|231.38|229.08|11
1650901880000|2022-04-25 15:51:20|231.48|229.18|231.47|229.17|231.48|229.18|231.46|229.16|6
1650901890000|2022-04-25 15:51:30|231.48|229.18|231.47|229.17|231.48|229.18|231.45|229.15|6
1650901900000|2022-04-25 15:51:40|231.54|229.24|231.66|229.36|231.68|229.38|231.54|229.24|15
1650901910000|2022-04-25 15:51:50|231.65|229.35|231.54|229.24|231.65|229.35|231.54|229.24|10
1650901920000|2022-04-25 15:52:00|231.52|229.22|231.47|229.17|231.55|229.25|231.47|229.17|12
1650901930000|2022-04-25 15:52:10|231.46|229.16|231.39|229.09|231.53|229.23|231.39|229.09|10
1650901940000|2022-04-25 15:52:20|231.51|229.21|231.41|229.11|231.52|229.22|231.4|229.1|13
1650901950000|2022-04-25 15:52:30|231.4|229.1|231.36|229.06|231.4|229.1|231.33|229.03|9
1650901960000|2022-04-25 15:52:40|231.37|229.07|231.39|229.09|231.41|229.11|231.35|229.05|11
1650901970000|2022-04-25 15:52:50|231.4|229.1|231.38|229.08|231.41|229.11|231.36|229.06|10
1650901980000|2022-04-25 15:53:00|231.36|229.06|231.37|229.07|231.45|229.15|231.36|229.06|18
1650901990000|2022-04-25 15:53:10|231.35|229.05|231.36|229.06|231.36|229.06|231.35|229.05|2
1650902000000|2022-04-25 15:53:20|231.35|229.05|231.29|228.99|231.35|229.05|231.29|228.99|11
1650902010000|2022-04-25 15:53:30|231.3|229|231.3|229|231.32|229.02|231.29|228.99|8
1650902020000|2022-04-25 15:53:40|231.31|229.01|231.35|229.05|231.36|229.06|231.31|229.01|8
1650902030000|2022-04-25 15:53:50|231.34|229.04|231.28|228.98|231.35|229.05|230.95|228.65|21
1650902040000|2022-04-25 15:54:00|231.29|228.99|231.34|229.04|231.37|229.07|231.28|228.98|11
1650902050000|2022-04-25 15:54:10|231.37|229.07|231.28|228.98|231.37|229.07|231.22|228.92|9
1650902060000|2022-04-25 15:54:20|231.3|229|231.31|229.01|231.31|229.01|231.3|229|2
1650902070000|2022-04-25 15:54:30|231.33|229.03|231.37|229.07|231.38|229.08|231.31|229.01|9
1650902080000|2022-04-25 15:54:40|231.33|229.03|231.23|228.93|231.33|229.03|231.2|228.9|11
1650902090000|2022-04-25 15:54:50|231.22|228.92|231.08|228.78|231.22|228.92|231|228.7|12
1650902100000|2022-04-25 15:55:00|231.06|228.76|231.29|228.99|231.29|228.99|231.06|228.76|25
1650902110000|2022-04-25 15:55:10|231.31|229.01|230.92|228.62|231.33|229.03|230.91|228.61|28
1650902120000|2022-04-25 15:55:20|230.91|228.61|231.05|228.75|231.05|228.75|230.9|228.6|15
1650902130000|2022-04-25 15:55:30|231.07|228.77|231.2|228.9|231.22|228.92|231.04|228.74|16
1650902140000|2022-04-25 15:55:40|231.23|228.93|231.37|229.07|231.37|229.07|231.22|228.92|11
1650902150000|2022-04-25 15:55:50|231.36|229.06|231.37|229.07|231.38|229.08|231.36|229.06|3
1650902160000|2022-04-25 15:56:00|231.39|229.09|231.43|229.13|231.45|229.15|231.37|229.07|12
1650902170000|2022-04-25 15:56:10|231.39|229.09|231.36|229.06|231.39|229.09|231.34|229.04|11
1650902180000|2022-04-25 15:56:20|231.3|229|231.29|228.99|231.3|229|231.18|228.88|16
1650902190000|2022-04-25 15:56:30|231.27|228.97|231.26|228.96|231.28|228.98|231.25|228.95|11
1650902200000|2022-04-25 15:56:40|231.27|228.97|231.27|228.97|231.27|228.97|231.27|228.97|1
1650902210000|2022-04-25 15:56:50|231.26|228.96|231.28|228.98|231.28|228.98|231.26|228.96|5
1650902220000|2022-04-25 15:57:00|231.26|228.96|231.39|229.09|231.39|229.09|231.22|228.92|10
1650902230000|2022-04-25 15:57:10|231.4|229.1|231.3|229|231.41|229.11|231.29|228.99|12
1650902240000|2022-04-25 15:57:20|231.31|229.01|231.34|229.04|231.34|229.04|231.31|229.01|4
1650902250000|2022-04-25 15:57:30|231.35|229.05|231.38|229.08|231.38|229.08|231.29|228.99|8
1650902260000|2022-04-25 15:57:40|231.37|229.07|231.36|229.06|231.41|229.11|231.33|229.03|10
1650902270000|2022-04-25 15:57:50|231.35|229.05|231.34|229.04|231.37|229.07|231.34|229.04|4
1650902280000|2022-04-25 15:58:00|231.33|229.03|231.36|229.06|231.36|229.06|231.3|229|7
1650902290000|2022-04-25 15:58:10|231.35|229.05|231.38|229.08|231.38|229.08|231.33|229.03|5
1650902300000|2022-04-25 15:58:20|231.39|229.09|231.36|229.06|231.39|229.09|231.34|229.04|5
1650902310000|2022-04-25 15:58:30|231.35|229.05|231.31|229.01|231.35|229.05|231.31|229.01|4
1650902320000|2022-04-25 15:58:40|231.3|229|231.27|228.97|231.3|229|231.27|228.97|3
1650902330000|2022-04-25 15:58:50|231.23|228.93|231.27|228.97|231.28|228.98|231.22|228.92|5
1650902340000|2022-04-25 15:59:00|231.26|228.96|231.31|229.01|231.31|229.01|231.26|228.96|3
1650902350000|2022-04-25 15:59:10|231.32|229.02|231.37|229.07|231.38|229.08|231.32|229.02|7
1650902360000|2022-04-25 15:59:20|231.36|229.06|231.4|229.1|231.44|229.14|231.36|229.06|10
1650902370000|2022-04-25 15:59:30|231.39|229.09|231.42|229.12|231.42|229.12|231.39|229.09|6
1650902380000|2022-04-25 15:59:40|231.41|229.11|231.47|229.17|231.47|229.17|231.4|229.1|10
1650902390000|2022-04-25 15:59:50|231.42|229.12|231.39|229.09|231.45|229.15|231.39|229.09|16
1650902400000|2022-04-25 16:00:00|231.41|229.11|231.3|229|231.41|229.11|231.28|228.98|14
1650902410000|2022-04-25 16:00:10|231.29|228.99|231.26|228.96|231.3|229|231.24|228.94|9
1650902420000|2022-04-25 16:00:20|231.25|228.95|231.26|228.96|231.29|228.99|231.21|228.91|23
1650902430000|2022-04-25 16:00:30|231.27|228.97|231.04|228.74|231.27|228.97|231.04|228.74|8
1650902440000|2022-04-25 16:00:40|231.05|228.75|231.09|228.79|231.09|228.79|231.05|228.75|4
1650902450000|2022-04-25 16:00:50|230.98|228.68|230.87|228.57|230.99|228.69|230.87|228.57|13
1650902460000|2022-04-25 16:01:00|230.86|228.56|230.93|228.63|230.93|228.63|230.86|228.56|9
1650902470000|2022-04-25 16:01:10|230.94|228.64|230.89|228.59|230.97|228.67|230.86|228.56|11
1650902480000|2022-04-25 16:01:20|230.86|228.56|230.94|228.64|231.01|228.71|230.86|228.56|9
1650902490000|2022-04-25 16:01:30|230.99|228.69|231.3|229|231.3|229|230.99|228.69|15
1650902500000|2022-04-25 16:01:40|231.34|229.04|231.67|229.37|231.73|229.43|231.34|229.04|14
1650902510000|2022-04-25 16:01:50|231.64|229.34|231.71|229.41|231.77|229.47|231.6|229.3|14
1650902520000|2022-04-25 16:02:00|231.72|229.42|231.51|229.21|231.72|229.42|231.51|229.21|21
1650902530000|2022-04-25 16:02:10|231.52|229.22|231.51|229.21|231.53|229.23|231.44|229.14|12
1650902540000|2022-04-25 16:02:20|231.48|229.18|231.45|229.15|231.48|229.18|231.43|229.13|17
1650902550000|2022-04-25 16:02:30|231.44|229.14|231.48|229.18|231.53|229.23|231.44|229.14|14
1650902560000|2022-04-25 16:02:40|231.46|229.16|231.44|229.14|231.52|229.22|231.44|229.14|10
1650902570000|2022-04-25 16:02:50|231.48|229.18|231.48|229.18|231.49|229.19|231.45|229.15|5
1650902580000|2022-04-25 16:03:00|231.49|229.19|231.5|229.2|231.5|229.2|231.49|229.19|4
1650902590000|2022-04-25 16:03:10|231.49|229.19|231.48|229.18|231.49|229.19|231.47|229.17|6
1650902600000|2022-04-25 16:03:20|231.47|229.17|231.46|229.16|231.47|229.17|231.45|229.15|6
1650902610000|2022-04-25 16:03:30|231.45|229.15|231.47|229.17|231.47|229.17|231.45|229.15|3
1650902620000|2022-04-25 16:03:40|231.44|229.14|231.51|229.21|231.57|229.27|231.44|229.14|10
1650902630000|2022-04-25 16:03:50|231.54|229.24|231.58|229.28|231.59|229.29|231.53|229.23|6
1650902640000|2022-04-25 16:04:00|231.56|229.26|231.5|229.2|231.61|229.31|231.49|229.19|15
1650902650000|2022-04-25 16:04:10|231.51|229.21|231.49|229.19|231.52|229.22|231.49|229.19|5
1650902660000|2022-04-25 16:04:20|231.5|229.2|231.44|229.14|231.5|229.2|231.42|229.12|8
1650902670000|2022-04-25 16:04:30|231.42|229.12|231.48|229.18|231.48|229.18|231.42|229.12|13
1650902680000|2022-04-25 16:04:40|231.49|229.19|231.53|229.23|231.55|229.25|231.48|229.18|9
1650902690000|2022-04-25 16:04:50|231.54|229.24|231.55|229.25|231.55|229.25|231.54|229.24|4
1650902700000|2022-04-25 16:05:00|231.54|229.24|231.59|229.29|231.59|229.29|231.52|229.22|16
1650902710000|2022-04-25 16:05:10|231.58|229.28|231.66|229.36|231.66|229.36|231.57|229.27|12
1650902720000|2022-04-25 16:05:20|231.65|229.35|231.78|229.48|231.79|229.49|231.65|229.35|13
1650902730000|2022-04-25 16:05:30|231.81|229.51|231.78|229.48|231.81|229.51|231.76|229.46|3
1650902740000|2022-04-25 16:05:40|231.76|229.46|231.84|229.54|231.84|229.54|231.71|229.41|9
1650902750000|2022-04-25 16:05:50|231.83|229.53|231.71|229.41|231.83|229.53|231.71|229.41|10
1650902760000|2022-04-25 16:06:00|231.7|229.4|231.8|229.5|231.84|229.54|231.7|229.4|11
1650902770000|2022-04-25 16:06:10|231.79|229.49|231.77|229.47|231.85|229.55|231.75|229.45|11
1650902780000|2022-04-25 16:06:20|231.78|229.48|231.78|229.48|231.78|229.48|231.77|229.47|3
1650902790000|2022-04-25 16:06:30|231.85|229.55|231.73|229.43|231.85|229.55|231.6|229.3|12
1650902800000|2022-04-25 16:06:40|231.72|229.42|231.72|229.42|231.72|229.42|231.71|229.41|3
1650902810000|2022-04-25 16:06:50|231.73|229.43|231.78|229.48|231.83|229.53|231.73|229.43|10
1650902820000|2022-04-25 16:07:00|231.77|229.47|232.01|229.71|232.01|229.71|231.77|229.47|14
1650902830000|2022-04-25 16:07:10|232|229.7|232.18|229.88|232.29|229.99|231.94|229.64|18
1650902840000|2022-04-25 16:07:20|232.24|229.94|231.97|229.67|232.24|229.94|231.97|229.67|19
1650902850000|2022-04-25 16:07:30|231.98|229.68|232|229.7|232.04|229.74|231.98|229.68|7
1650902860000|2022-04-25 16:07:40|232.04|229.74|232.02|229.72|232.04|229.74|232.01|229.71|6
1650902870000|2022-04-25 16:07:50|231.98|229.68|231.96|229.66|231.98|229.68|231.91|229.61|10
1650902880000|2022-04-25 16:08:00|231.98|229.68|231.96|229.66|232.14|229.84|231.96|229.66|17
1650902890000|2022-04-25 16:08:10|231.97|229.67|231.96|229.66|231.98|229.68|231.96|229.66|6
1650902900000|2022-04-25 16:08:20|231.97|229.67|231.88|229.58|231.97|229.67|231.87|229.57|11
1650902910000|2022-04-25 16:08:30|231.89|229.59|231.81|229.51|231.91|229.61|231.81|229.51|6
1650902920000|2022-04-25 16:08:40|231.79|229.49|231.8|229.5|231.9|229.6|231.79|229.49|7
1650902930000|2022-04-25 16:08:50|231.81|229.51|231.88|229.58|231.88|229.58|231.81|229.51|9
1650902940000|2022-04-25 16:09:00|231.87|229.57|231.92|229.62|231.93|229.63|231.87|229.57|9
1650902950000|2022-04-25 16:09:10|231.89|229.59|231.83|229.53|231.89|229.59|231.78|229.48|12
1650902960000|2022-04-25 16:09:20|231.84|229.54|231.92|229.62|231.94|229.64|231.84|229.54|15
1650902970000|2022-04-25 16:09:30|231.91|229.61|231.95|229.65|232|229.7|231.86|229.56|18
1650902980000|2022-04-25 16:09:40|231.94|229.64|231.9|229.6|231.94|229.64|231.89|229.59|9
1650902990000|2022-04-25 16:09:50|231.92|229.62|231.9|229.6|231.92|229.62|231.9|229.6|2
1650903000000|2022-04-25 16:10:00|231.89|229.59|231.93|229.63|231.95|229.65|231.82|229.52|19
1650903010000|2022-04-25 16:10:10|231.97|229.67|231.89|229.59|231.97|229.67|231.88|229.58|6
1650903020000|2022-04-25 16:10:20|231.9|229.6|231.92|229.62|231.93|229.63|231.89|229.59|5
1650903030000|2022-04-25 16:10:30|231.93|229.63|231.94|229.64|231.94|229.64|231.93|229.63|6
1650903040000|2022-04-25 16:10:40|232.01|229.71|232.02|229.72|232.02|229.72|231.89|229.59|16
1650903050000|2022-04-25 16:10:50|232.01|229.71|232.17|229.87|232.21|229.91|232|229.7|14
1650903060000|2022-04-25 16:11:00|232.18|229.88|232.25|229.95|232.28|229.98|232.18|229.88|11
1650903070000|2022-04-25 16:11:10|232.27|229.97|232.24|229.94|232.27|229.97|232.24|229.94|3
1650903080000|2022-04-25 16:11:20|232.27|229.97|232.27|229.97|232.29|229.99|232.25|229.95|4
1650903090000|2022-04-25 16:11:30|232.26|229.96|232.02|229.72|232.26|229.96|232.01|229.71|15
1650903100000|2022-04-25 16:11:40|232.03|229.73|232.02|229.72|232.09|229.79|232.02|229.72|10
1650903110000|2022-04-25 16:11:50|232.01|229.71|232.02|229.72|232.04|229.74|231.97|229.67|8
1650903120000|2022-04-25 16:12:00|232.01|229.71|231.96|229.66|232.01|229.71|231.89|229.59|14
1650903130000|2022-04-25 16:12:10|231.97|229.67|231.95|229.65|231.97|229.67|231.95|229.65|5
1650903140000|2022-04-25 16:12:20|231.96|229.66|231.95|229.65|231.96|229.66|231.95|229.65|2
1650903150000|2022-04-25 16:12:30|231.96|229.66|231.95|229.65|231.98|229.68|231.95|229.65|11
1650903160000|2022-04-25 16:12:40|231.94|229.64|231.95|229.65|231.96|229.66|231.93|229.63|7
1650903170000|2022-04-25 16:12:50|231.91|229.61|231.92|229.62|231.97|229.67|231.87|229.57|9
1650903180000|2022-04-25 16:13:00|231.9|229.6|231.92|229.62|232.01|229.71|231.9|229.6|17
1650903190000|2022-04-25 16:13:10|231.91|229.61|232|229.7|232.01|229.71|231.91|229.61|7
1650903200000|2022-04-25 16:13:20|232.05|229.75|232.25|229.95|232.26|229.96|232.02|229.72|11
1650903210000|2022-04-25 16:13:30|232.27|229.97|232.33|230.03|232.33|230.03|232.26|229.96|14
1650903220000|2022-04-25 16:13:40|232.31|230.01|232.6|230.3|232.68|230.38|232.31|230.01|19
1650903230000|2022-04-25 16:13:50|232.59|230.29|232.45|230.15|232.6|230.3|232.43|230.13|20
1650903240000|2022-04-25 16:14:00|232.44|230.14|232.5|230.2|232.5|230.2|232.42|230.12|11
1650903250000|2022-04-25 16:14:10|232.52|230.22|232.52|230.22|232.58|230.28|232.48|230.18|19
1650903260000|2022-04-25 16:14:20|232.5|230.2|232.55|230.25|232.57|230.27|232.49|230.19|18
1650903270000|2022-04-25 16:14:30|232.65|230.35|232.73|230.43|232.73|230.43|232.65|230.35|20
1650903280000|2022-04-25 16:14:40|232.75|230.45|232.75|230.45|232.78|230.48|232.71|230.41|15
1650903290000|2022-04-25 16:14:50|232.73|230.43|232.76|230.46|232.76|230.46|232.7|230.4|13
1650903300000|2022-04-25 16:15:00|232.75|230.45|232.82|230.52|232.88|230.58|232.75|230.45|14
1650903310000|2022-04-25 16:15:10|232.79|230.49|233.06|230.76|233.06|230.76|232.74|230.44|19
1650903320000|2022-04-25 16:15:20|233.11|230.81|233.29|230.99|233.33|231.03|233.1|230.8|26
1650903330000|2022-04-25 16:15:30|233.26|230.96|233.19|230.89|233.28|230.98|233.09|230.79|20
1650903340000|2022-04-25 16:15:40|233.18|230.88|233.4|231.1|233.41|231.11|233.17|230.87|17
1650903350000|2022-04-25 16:15:50|233.39|231.09|233.4|231.1|233.43|231.13|233.33|231.03|17
1650903360000|2022-04-25 16:16:00|233.38|231.08|233.43|231.13|233.49|231.19|233.35|231.05|25
1650903370000|2022-04-25 16:16:10|233.44|231.14|233.41|231.11|233.46|231.16|233.41|231.11|18
1650903380000|2022-04-25 16:16:20|233.39|231.09|233.35|231.05|233.45|231.15|233.33|231.03|15
1650903390000|2022-04-25 16:16:30|233.36|231.06|232.9|230.6|233.39|231.09|232.9|230.6|25
1650903400000|2022-04-25 16:16:40|232.87|230.57|232.8|230.5|232.87|230.57|232.78|230.48|20
1650903410000|2022-04-25 16:16:50|232.79|230.49|232.84|230.54|232.91|230.61|232.79|230.49|20
1650903420000|2022-04-25 16:17:00|232.83|230.53|232.67|230.37|232.86|230.56|232.66|230.36|15
1650903430000|2022-04-25 16:17:10|232.66|230.36|232.66|230.36|232.71|230.41|232.63|230.33|12
1650903440000|2022-04-25 16:17:20|232.65|230.35|232.8|230.5|232.8|230.5|232.63|230.33|18
1650903450000|2022-04-25 16:17:30|232.9|230.6|232.89|230.59|232.9|230.6|232.81|230.51|13
1650903460000|2022-04-25 16:17:40|232.87|230.57|232.79|230.49|232.88|230.58|232.79|230.49|12
1650903470000|2022-04-25 16:17:50|232.78|230.48|232.81|230.51|232.82|230.52|232.74|230.44|10
1650903480000|2022-04-25 16:18:00|232.83|230.53|232.6|230.3|232.85|230.55|232.59|230.29|21
1650903490000|2022-04-25 16:18:10|232.52|230.22|232.47|230.17|232.52|230.22|232.42|230.12|20
1650903500000|2022-04-25 16:18:20|232.53|230.23|232.64|230.34|232.64|230.34|232.53|230.23|11
1650903510000|2022-04-25 16:18:30|232.65|230.35|232.62|230.32|232.68|230.38|232.62|230.32|6
1650903520000|2022-04-25 16:18:40|232.65|230.35|232.61|230.31|232.65|230.35|232.56|230.26|13
1650903530000|2022-04-25 16:18:50|232.6|230.3|232.54|230.24|232.64|230.34|232.53|230.23|8
1650903540000|2022-04-25 16:19:00|232.53|230.23|232.6|230.3|232.6|230.3|232.53|230.23|13
1650903550000|2022-04-25 16:19:10|232.59|230.29|232.6|230.3|232.61|230.31|232.59|230.29|6
1650903560000|2022-04-25 16:19:20|232.59|230.29|232.58|230.28|232.63|230.33|232.58|230.28|6
1650903570000|2022-04-25 16:19:30|232.59|230.29|232.62|230.32|232.63|230.33|232.58|230.28|16
1650903580000|2022-04-25 16:19:40|232.63|230.33|232.62|230.32|232.66|230.36|232.62|230.32|3
1650903590000|2022-04-25 16:19:50|232.61|230.31|232.65|230.35|232.67|230.37|232.6|230.3|10
1650903600000|2022-04-25 16:20:00|232.64|230.34|232.72|230.42|232.78|230.48|232.64|230.34|18
1650903610000|2022-04-25 16:20:10|232.71|230.41|232.7|230.4|232.71|230.41|232.7|230.4|4
1650903620000|2022-04-25 16:20:20|232.71|230.41|232.76|230.46|232.77|230.47|232.7|230.4|10
1650903630000|2022-04-25 16:20:30|232.8|230.5|232.59|230.29|232.8|230.5|232.55|230.25|19
1650903640000|2022-04-25 16:20:40|232.6|230.3|232.74|230.44|232.76|230.46|232.59|230.29|11
1650903650000|2022-04-25 16:20:50|232.76|230.46|232.8|230.5|232.88|230.58|232.76|230.46|15
1650903660000|2022-04-25 16:21:00|232.82|230.52|232.96|230.66|232.96|230.66|232.78|230.48|18
1650903670000|2022-04-25 16:21:10|232.9|230.6|233.01|230.71|233.1|230.8|232.9|230.6|14
1650903680000|2022-04-25 16:21:20|232.99|230.69|232.84|230.54|232.99|230.69|232.84|230.54|8
1650903690000|2022-04-25 16:21:30|232.88|230.58|232.75|230.45|232.88|230.58|232.74|230.44|16
1650903700000|2022-04-25 16:21:40|232.77|230.47|232.84|230.54|232.86|230.56|232.75|230.45|13
1650903710000|2022-04-25 16:21:50|232.91|230.61|232.91|230.61|232.95|230.65|232.91|230.61|4
1650903720000|2022-04-25 16:22:00|232.92|230.62|232.91|230.61|232.98|230.68|232.91|230.61|3
1650903730000|2022-04-25 16:22:10|232.94|230.64|233.07|230.77|233.07|230.77|232.91|230.61|7
1650903740000|2022-04-25 16:22:20|232.99|230.69|232.92|230.62|233|230.7|232.84|230.54|6
1650903750000|2022-04-25 16:22:30|232.91|230.61|232.91|230.61|232.96|230.66|232.89|230.59|7
1650903760000|2022-04-25 16:22:40|232.88|230.58|232.91|230.61|233.05|230.75|232.88|230.58|5
1650903770000|2022-04-25 16:22:50|232.85|230.55|232.8|230.5|232.87|230.57|232.78|230.48|12
1650903780000|2022-04-25 16:23:00|232.81|230.51|232.87|230.57|232.91|230.61|232.79|230.49|8
1650903790000|2022-04-25 16:23:10|232.91|230.61|232.85|230.55|232.95|230.65|232.85|230.55|7
1650903800000|2022-04-25 16:23:20|232.91|230.61|232.88|230.58|232.91|230.61|232.83|230.53|7
1650903810000|2022-04-25 16:23:30|232.87|230.57|232.83|230.53|232.87|230.57|232.81|230.51|6
1650903820000|2022-04-25 16:23:40|232.85|230.55|232.91|230.61|232.91|230.61|232.84|230.54|5
1650903830000|2022-04-25 16:23:50|232.92|230.62|232.91|230.61|232.99|230.69|232.91|230.61|5
1650903840000|2022-04-25 16:24:00|232.85|230.55|232.99|230.69|232.99|230.69|232.84|230.54|7
1650903870000|2022-04-25 16:24:30|232.97|230.67|232.91|230.61|232.97|230.67|232.84|230.54|8
1650903880000|2022-04-25 16:24:40|232.84|230.54|232.88|230.58|232.88|230.58|232.83|230.53|4
1650903890000|2022-04-25 16:24:50|232.87|230.57|232.87|230.57|232.9|230.6|232.8|230.5|9
1650903900000|2022-04-25 16:25:00|232.88|230.58|232.76|230.46|232.91|230.61|232.72|230.42|15
1650903910000|2022-04-25 16:25:10|232.77|230.47|232.82|230.52|232.84|230.54|232.75|230.45|13
1650903920000|2022-04-25 16:25:20|232.83|230.53|232.99|230.69|233.07|230.77|232.83|230.53|12
1650903940000|2022-04-25 16:25:40|232.96|230.66|232.91|230.61|232.96|230.66|232.9|230.6|4
1650903950000|2022-04-25 16:25:50|232.9|230.6|232.9|230.6|232.9|230.6|232.9|230.6|1
1650903960000|2022-04-25 16:26:00|232.89|230.59|232.88|230.58|232.92|230.62|232.85|230.55|9
1650903970000|2022-04-25 16:26:10|232.9|230.6|232.87|230.57|232.9|230.6|232.81|230.51|6
1650903980000|2022-04-25 16:26:20|232.9|230.6|232.77|230.47|232.9|230.6|232.77|230.47|9
1650903990000|2022-04-25 16:26:30|232.78|230.48|233.3|231|233.3|231|232.76|230.46|21
1650904000000|2022-04-25 16:26:40|233.26|230.96|233.25|230.95|233.27|230.97|233.1|230.8|13
1650904010000|2022-04-25 16:26:50|233.21|230.91|233.16|230.86|233.22|230.92|233.08|230.78|10
1650904020000|2022-04-25 16:27:00|233.19|230.89|233.18|230.88|233.25|230.95|233.16|230.86|7
1650904030000|2022-04-25 16:27:10|233.19|230.89|233.26|230.96|233.33|231.03|233.16|230.86|14
1650904040000|2022-04-25 16:27:20|233.3|231|233.17|230.87|233.3|231|233.15|230.85|17
1650904050000|2022-04-25 16:27:30|233.23|230.93|233.14|230.84|233.23|230.93|233.12|230.82|8
1650904060000|2022-04-25 16:27:40|233.18|230.88|232.91|230.61|233.19|230.89|232.91|230.61|13
1650904070000|2022-04-25 16:27:50|232.92|230.62|232.91|230.61|232.92|230.62|232.91|230.61|4
1650904080000|2022-04-25 16:28:00|232.92|230.62|232.97|230.67|232.97|230.67|232.9|230.6|6
1650904090000|2022-04-25 16:28:10|232.96|230.66|232.93|230.63|232.96|230.66|232.88|230.58|9
1650904100000|2022-04-25 16:28:20|232.91|230.61|232.8|230.5|232.93|230.63|232.8|230.5|18
1650904110000|2022-04-25 16:28:30|232.81|230.51|232.74|230.44|232.83|230.53|232.74|230.44|12
1650904120000|2022-04-25 16:28:40|232.78|230.48|232.9|230.6|232.92|230.62|232.74|230.44|14
1650904130000|2022-04-25 16:28:50|232.91|230.61|232.91|230.61|232.95|230.65|232.91|230.61|5
1650904140000|2022-04-25 16:29:00|232.92|230.62|232.91|230.61|232.94|230.64|232.9|230.6|7
1650904150000|2022-04-25 16:29:10|232.92|230.62|232.99|230.69|233.1|230.8|232.92|230.62|15
1650904160000|2022-04-25 16:29:20|233.01|230.71|233.01|230.71|233.1|230.8|232.99|230.69|10
1650904170000|2022-04-25 16:29:30|233|230.7|232.95|230.65|233.01|230.71|232.92|230.62|16
1650904180000|2022-04-25 16:29:40|233.01|230.71|232.92|230.62|233.01|230.71|232.92|230.62|6
1650904190000|2022-04-25 16:29:50|232.93|230.63|232.9|230.6|232.93|230.63|232.9|230.6|4
1650904200000|2022-04-25 16:30:00|232.91|230.61|233.01|230.71|233.01|230.71|232.91|230.61|9
1650904210000|2022-04-25 16:30:10|233.02|230.72|233.01|230.71|233.04|230.74|233.01|230.71|6
1650904220000|2022-04-25 16:30:20|233.1|230.8|233.01|230.71|233.1|230.8|233.01|230.71|5
1650904230000|2022-04-25 16:30:30|233|230.7|232.9|230.6|233|230.7|232.9|230.6|10
1650904240000|2022-04-25 16:30:40|232.91|230.61|232.85|230.55|232.91|230.61|232.81|230.51|7
1650904250000|2022-04-25 16:30:50|232.84|230.54|232.85|230.55|232.85|230.55|232.84|230.54|2
1650904260000|2022-04-25 16:31:00|232.84|230.54|232.8|230.5|232.88|230.58|232.75|230.45|18
1650904270000|2022-04-25 16:31:10|232.81|230.51|232.76|230.46|232.81|230.51|232.7|230.4|15
1650904280000|2022-04-25 16:31:20|232.82|230.52|232.79|230.49|232.82|230.52|232.74|230.44|7
1650904290000|2022-04-25 16:31:30|232.82|230.52|232.92|230.62|232.92|230.62|232.82|230.52|19
1650904300000|2022-04-25 16:31:40|232.91|230.61|233|230.7|233.01|230.71|232.91|230.61|9
1650904310000|2022-04-25 16:31:50|233.02|230.72|232.94|230.64|233.02|230.72|232.92|230.62|7
1650904320000|2022-04-25 16:32:00|232.95|230.65|233.01|230.71|233.01|230.71|232.95|230.65|8
1650904330000|2022-04-25 16:32:10|233.04|230.74|233.28|230.98|233.28|230.98|233.04|230.74|10
1650904340000|2022-04-25 16:32:20|233.29|230.99|233.38|231.08|233.39|231.09|233.28|230.98|11
1650904350000|2022-04-25 16:32:30|233.41|231.11|233.4|231.1|233.49|231.19|233.36|231.06|22
1650904360000|2022-04-25 16:32:40|233.34|231.04|233.35|231.05|233.35|231.05|233.34|231.04|8
1650904370000|2022-04-25 16:32:50|233.34|231.04|233.35|231.05|233.37|231.07|233.34|231.04|4
1650904380000|2022-04-25 16:33:00|233.4|231.1|233.32|231.02|233.4|231.1|233.32|231.02|7
1650904390000|2022-04-25 16:33:10|233.29|230.99|233.32|231.02|233.32|231.02|233.28|230.98|9
1650904400000|2022-04-25 16:33:20|233.31|231.01|233.35|231.05|233.35|231.05|233.31|231.01|8
1650904410000|2022-04-25 16:33:30|233.37|231.07|233.39|231.09|233.42|231.12|233.32|231.02|15
1650904420000|2022-04-25 16:33:40|233.41|231.11|233.41|231.11|233.41|231.11|233.39|231.09|3
1650904430000|2022-04-25 16:33:50|233.46|231.16|233.45|231.15|233.53|231.23|233.4|231.1|15
1650904440000|2022-04-25 16:34:00|233.44|231.14|233.46|231.16|233.47|231.17|233.4|231.1|11
1650904450000|2022-04-25 16:34:10|233.47|231.17|233.46|231.16|233.47|231.17|233.39|231.09|9
1650904460000|2022-04-25 16:34:20|233.42|231.12|233.41|231.11|233.43|231.13|233.39|231.09|8
1650904470000|2022-04-25 16:34:30|233.42|231.12|233.44|231.14|233.44|231.14|233.4|231.1|8
1650904480000|2022-04-25 16:34:40|233.46|231.16|233.46|231.16|233.46|231.16|233.42|231.12|9
1650904490000|2022-04-25 16:34:50|233.48|231.18|233.46|231.16|233.48|231.18|233.46|231.16|4
1650904500000|2022-04-25 16:35:00|233.47|231.17|233.46|231.16|233.48|231.18|233.45|231.15|7
1650904510000|2022-04-25 16:35:10|233.47|231.17|233.62|231.32|233.62|231.32|233.45|231.15|11
1650904520000|2022-04-25 16:35:20|233.53|231.23|233.57|231.27|233.61|231.31|233.53|231.23|9
1650904530000|2022-04-25 16:35:30|233.53|231.23|233.52|231.22|233.53|231.23|233.51|231.21|5
1650904540000|2022-04-25 16:35:40|233.51|231.21|233.52|231.22|233.52|231.22|233.51|231.21|2
1650904550000|2022-04-25 16:35:50|233.5|231.2|233.44|231.14|233.51|231.21|233.44|231.14|9
1650904560000|2022-04-25 16:36:00|233.48|231.18|233.44|231.14|233.48|231.18|233.41|231.11|15
1650904580000|2022-04-25 16:36:20|233.43|231.13|233.5|231.2|233.53|231.23|233.43|231.13|9
1650904590000|2022-04-25 16:36:30|233.53|231.23|233.71|231.41|233.72|231.42|233.53|231.23|11
1650904600000|2022-04-25 16:36:40|233.72|231.42|233.7|231.4|233.73|231.43|233.69|231.39|10
1650904610000|2022-04-25 16:36:50|233.71|231.41|233.69|231.39|233.71|231.41|233.68|231.38|3
1650904620000|2022-04-25 16:37:00|233.65|231.35|233.57|231.27|233.67|231.37|233.57|231.27|11
1650904630000|2022-04-25 16:37:10|233.59|231.29|233.46|231.16|233.59|231.29|233.46|231.16|7
1650904640000|2022-04-25 16:37:20|233.48|231.18|233.46|231.16|233.48|231.18|233.45|231.15|3
1650904650000|2022-04-25 16:37:30|233.51|231.21|233.47|231.17|233.52|231.22|233.47|231.17|4
1650904660000|2022-04-25 16:37:40|233.46|231.16|233.52|231.22|233.52|231.22|233.46|231.16|5
1650904670000|2022-04-25 16:37:50|233.53|231.23|233.6|231.3|233.65|231.35|233.53|231.23|20
1650904680000|2022-04-25 16:38:00|233.62|231.32|233.68|231.38|233.7|231.4|233.62|231.32|8
1650904690000|2022-04-25 16:38:10|233.67|231.37|233.67|231.37|233.71|231.41|233.66|231.36|5
1650904700000|2022-04-25 16:38:20|233.68|231.38|233.68|231.38|233.68|231.38|233.68|231.38|1
1650904710000|2022-04-25 16:38:30|233.65|231.35|233.77|231.47|233.8|231.5|233.65|231.35|9
1650904720000|2022-04-25 16:38:40|233.75|231.45|233.76|231.46|233.79|231.49|233.75|231.45|10
1650904730000|2022-04-25 16:38:50|233.77|231.47|233.76|231.46|233.8|231.5|233.76|231.46|6
1650904740000|2022-04-25 16:39:00|233.77|231.47|233.74|231.44|233.79|231.49|233.74|231.44|7
1650904750000|2022-04-25 16:39:10|233.7|231.4|233.68|231.38|233.76|231.46|233.65|231.35|17
1650904760000|2022-04-25 16:39:20|233.67|231.37|233.6|231.3|233.67|231.37|233.6|231.3|7
1650904770000|2022-04-25 16:39:30|233.58|231.28|233.6|231.3|233.61|231.31|233.58|231.28|10
1650904780000|2022-04-25 16:39:40|233.62|231.32|233.64|231.34|233.64|231.34|233.6|231.3|4
1650904790000|2022-04-25 16:39:50|233.67|231.37|233.64|231.34|233.67|231.37|233.64|231.34|5
1650904800000|2022-04-25 16:40:00|233.67|231.37|233.6|231.3|233.67|231.37|233.59|231.29|7
1650904810000|2022-04-25 16:40:10|233.63|231.33|233.64|231.34|233.64|231.34|233.63|231.33|4
1650904820000|2022-04-25 16:40:20|233.66|231.36|233.64|231.34|233.67|231.37|233.64|231.34|4
1650904830000|2022-04-25 16:40:30|233.63|231.33|233.63|231.33|233.66|231.36|233.63|231.33|3
1650904840000|2022-04-25 16:40:40|233.61|231.31|233.57|231.27|233.61|231.31|233.52|231.22|5
1650904850000|2022-04-25 16:40:50|233.58|231.28|233.59|231.29|233.66|231.36|233.57|231.27|11
1650904860000|2022-04-25 16:41:00|233.58|231.28|233.63|231.33|233.63|231.33|233.58|231.28|10
1650904870000|2022-04-25 16:41:10|233.69|231.39|233.73|231.43|233.73|231.43|233.69|231.39|4
1650904880000|2022-04-25 16:41:20|233.74|231.44|233.76|231.46|233.8|231.5|233.74|231.44|9
1650904890000|2022-04-25 16:41:30|233.75|231.45|233.71|231.41|233.76|231.46|233.71|231.41|5
1650904900000|2022-04-25 16:41:40|233.7|231.4|233.64|231.34|233.7|231.4|233.63|231.33|3
1650904910000|2022-04-25 16:41:50|233.63|231.33|233.6|231.3|233.68|231.38|233.59|231.29|10
1650904920000|2022-04-25 16:42:00|233.61|231.31|233.65|231.35|233.66|231.36|233.61|231.31|12
1650904930000|2022-04-25 16:42:10|233.64|231.34|233.57|231.27|233.64|231.34|233.56|231.26|6
1650904940000|2022-04-25 16:42:20|233.58|231.28|233.65|231.35|233.7|231.4|233.58|231.28|5
1650904950000|2022-04-25 16:42:30|233.61|231.31|233.59|231.29|233.61|231.31|233.59|231.29|3
1650904960000|2022-04-25 16:42:40|233.57|231.27|233.56|231.26|233.6|231.3|233.56|231.26|7
1650904970000|2022-04-25 16:42:50|233.57|231.27|233.58|231.28|233.62|231.32|233.56|231.26|6
1650904980000|2022-04-25 16:43:00|233.57|231.27|233.57|231.27|233.57|231.27|233.55|231.25|7
1650904990000|2022-04-25 16:43:10|233.61|231.31|233.67|231.37|233.67|231.37|233.61|231.31|9
1650905000000|2022-04-25 16:43:20|233.68|231.38|233.74|231.44|233.75|231.45|233.67|231.37|15
1650905010000|2022-04-25 16:43:30|233.71|231.41|233.72|231.42|233.78|231.48|233.7|231.4|9
1650905020000|2022-04-25 16:43:40|233.73|231.43|234.37|232.07|234.46|232.16|233.73|231.43|24
1650905030000|2022-04-25 16:43:50|234.38|232.08|234.48|232.18|234.52|232.22|234.38|232.08|22
1650905040000|2022-04-25 16:44:00|234.52|232.22|234.34|232.04|234.52|232.22|234.3|232|29
1650905050000|2022-04-25 16:44:10|234.32|232.02|234.27|231.97|234.32|232.02|234.27|231.97|14
1650905060000|2022-04-25 16:44:20|234.26|231.96|234|231.7|234.27|231.97|233.98|231.68|20
1650905070000|2022-04-25 16:44:30|234.01|231.71|234.01|231.71|234.01|231.71|233.92|231.62|9
1650905080000|2022-04-25 16:44:40|234|231.7|233.97|231.67|234.02|231.72|233.93|231.63|15
1650905090000|2022-04-25 16:44:50|233.98|231.68|233.98|231.68|234.02|231.72|233.97|231.67|12
1650905100000|2022-04-25 16:45:00|233.95|231.65|234.06|231.76|234.07|231.77|233.95|231.65|16
1650905110000|2022-04-25 16:45:10|234.12|231.82|234.06|231.76|234.12|231.82|234.04|231.74|12
1650905120000|2022-04-25 16:45:20|234.04|231.74|234.26|231.96|234.29|231.99|234.04|231.74|21
1650905130000|2022-04-25 16:45:30|234.27|231.97|234.11|231.81|234.27|231.97|234.11|231.81|12
1650905140000|2022-04-25 16:45:40|234.15|231.85|234.05|231.75|234.23|231.93|234.05|231.75|13
1650905150000|2022-04-25 16:45:50|234.02|231.72|234.06|231.76|234.09|231.79|233.99|231.69|18
1650905160000|2022-04-25 16:46:00|234.05|231.75|234.24|231.94|234.27|231.97|234.03|231.73|20
1650905170000|2022-04-25 16:46:10|234.17|231.87|234.32|232.02|234.32|232.02|234.17|231.87|10
1650905180000|2022-04-25 16:46:20|234.3|232|234.25|231.95|234.3|232|234.23|231.93|11
1650905190000|2022-04-25 16:46:30|234.24|231.94|234.01|231.71|234.24|231.94|234.01|231.71|8
1650905200000|2022-04-25 16:46:40|234.05|231.75|233.95|231.65|234.08|231.78|233.85|231.55|11
1650905210000|2022-04-25 16:46:50|233.94|231.64|233.81|231.51|233.94|231.64|233.77|231.47|19
1650905220000|2022-04-25 16:47:00|233.72|231.42|233.65|231.35|233.77|231.47|233.65|231.35|14
1650905230000|2022-04-25 16:47:10|233.64|231.34|233.62|231.32|233.74|231.44|233.62|231.32|14
1650905240000|2022-04-25 16:47:20|233.7|231.4|233.6|231.3|233.7|231.4|233.6|231.3|12
1650905250000|2022-04-25 16:47:30|233.64|231.34|233.71|231.41|233.78|231.48|233.64|231.34|15
1650905260000|2022-04-25 16:47:40|233.73|231.43|233.62|231.32|233.73|231.43|233.62|231.32|5
1650905270000|2022-04-25 16:47:50|233.61|231.31|233.63|231.33|233.64|231.34|233.57|231.27|9
1650905280000|2022-04-25 16:48:00|233.66|231.36|233.69|231.39|233.71|231.41|233.64|231.34|20
1650905290000|2022-04-25 16:48:10|233.68|231.38|233.6|231.3|233.68|231.38|233.59|231.29|13
1650905300000|2022-04-25 16:48:20|233.61|231.31|233.71|231.41|233.73|231.43|233.61|231.31|13
1650905310000|2022-04-25 16:48:30|233.74|231.44|233.7|231.4|233.75|231.45|233.7|231.4|4
1650905320000|2022-04-25 16:48:40|233.71|231.41|233.75|231.45|233.75|231.45|233.7|231.4|8
1650905330000|2022-04-25 16:48:50|233.74|231.44|233.76|231.46|233.8|231.5|233.74|231.44|9
1650905340000|2022-04-25 16:49:00|233.82|231.52|233.87|231.57|233.87|231.57|233.82|231.52|9
1650905350000|2022-04-25 16:49:10|233.88|231.58|233.94|231.64|233.99|231.69|233.88|231.58|9
1650905360000|2022-04-25 16:49:20|233.96|231.66|234|231.7|234.01|231.71|233.96|231.66|8
1650905370000|2022-04-25 16:49:30|234.07|231.77|234.37|232.07|234.38|232.08|234.07|231.77|17
1650905380000|2022-04-25 16:49:40|234.4|232.1|234.44|232.14|234.46|232.16|234.37|232.07|15
1650905390000|2022-04-25 16:49:50|234.45|232.15|234.44|232.14|234.48|232.18|234.44|232.14|13
1650905400000|2022-04-25 16:50:00|234.46|232.16|234.48|232.18|234.5|232.2|234.43|232.13|20
1650905410000|2022-04-25 16:50:10|234.47|232.17|234.45|232.15|234.48|232.18|234.42|232.12|22
1650905420000|2022-04-25 16:50:20|234.46|232.16|234.44|232.14|234.49|232.19|234.44|232.14|9
1650905430000|2022-04-25 16:50:30|234.46|232.16|234.42|232.12|234.46|232.16|234.39|232.09|11
1650905440000|2022-04-25 16:50:40|234.43|232.13|234.4|232.1|234.51|232.21|234.4|232.1|21
1650905450000|2022-04-25 16:50:50|234.39|232.09|234.4|232.1|234.42|232.12|234.34|232.04|20
1650905460000|2022-04-25 16:51:00|234.39|232.09|234.08|231.78|234.4|232.1|234.08|231.78|17
1650905470000|2022-04-25 16:51:10|234.07|231.77|234.06|231.76|234.07|231.77|234.02|231.72|10
1650905480000|2022-04-25 16:51:20|234.08|231.78|234.05|231.75|234.08|231.78|233.98|231.68|12
1650905490000|2022-04-25 16:51:30|234.04|231.74|234.12|231.82|234.15|231.85|234.04|231.74|12
1650905500000|2022-04-25 16:51:40|234.13|231.83|234.32|232.02|234.32|232.02|234.12|231.82|18
1650905510000|2022-04-25 16:51:50|234.29|231.99|234.28|231.98|234.3|232|234.27|231.97|9
1650905520000|2022-04-25 16:52:00|234.24|231.94|234.14|231.84|234.27|231.97|234.06|231.76|11
1650905530000|2022-04-25 16:52:10|234.07|231.77|234.3|232|234.31|232.01|234.07|231.77|14
1650905540000|2022-04-25 16:52:20|234.36|232.06|234.42|232.12|234.47|232.17|234.33|232.03|14
1650905550000|2022-04-25 16:52:30|234.41|232.11|234.45|232.15|234.53|232.23|234.39|232.09|22
1650905560000|2022-04-25 16:52:40|234.51|232.21|234.53|232.23|234.57|232.27|234.51|232.21|4
1650905570000|2022-04-25 16:52:50|234.52|232.22|234.38|232.08|234.52|232.22|234.38|232.08|15
1650905580000|2022-04-25 16:53:00|234.37|232.07|234.34|232.04|234.44|232.14|234.34|232.04|16
1650905590000|2022-04-25 16:53:10|234.33|232.03|234.44|232.14|234.44|232.14|234.33|232.03|15
1650905600000|2022-04-25 16:53:20|234.45|232.15|234.55|232.25|234.57|232.27|234.45|232.15|15
1650905610000|2022-04-25 16:53:30|234.54|232.24|234.51|232.21|234.55|232.25|234.51|232.21|9
1650905620000|2022-04-25 16:53:40|234.5|232.2|234.43|232.13|234.5|232.2|234.43|232.13|7
1650905630000|2022-04-25 16:53:50|234.42|232.12|234.44|232.14|234.52|232.22|234.4|232.1|12
1650905640000|2022-04-25 16:54:00|234.45|232.15|234.39|232.09|234.49|232.19|234.39|232.09|9
1650905660000|2022-04-25 16:54:20|234.35|232.05|234.34|232.04|234.35|232.05|234.31|232.01|11
1650905670000|2022-04-25 16:54:30|234.33|232.03|234.3|232|234.33|232.03|234.3|232|3
1650905680000|2022-04-25 16:54:40|234.31|232.01|234.29|231.99|234.33|232.03|234.14|231.84|21
1650905690000|2022-04-25 16:54:50|234.28|231.98|234.29|231.99|234.29|231.99|234.27|231.97|4
1650905700000|2022-04-25 16:55:00|234.23|231.93|234|231.7|234.23|231.93|234|231.7|12
1650905710000|2022-04-25 16:55:10|234.02|231.72|234.23|231.93|234.25|231.95|234.01|231.71|14
1650905720000|2022-04-25 16:55:20|234.22|231.92|234.18|231.88|234.22|231.92|234.18|231.88|4
1650905730000|2022-04-25 16:55:30|234.17|231.87|234.35|232.05|234.41|232.11|234.17|231.87|16
1650905740000|2022-04-25 16:55:40|234.34|232.04|234.35|232.05|234.35|232.05|234.33|232.03|4
1650905750000|2022-04-25 16:55:50|234.36|232.06|234.33|232.03|234.38|232.08|234.33|232.03|6
1650905760000|2022-04-25 16:56:00|234.31|232.01|234.13|231.83|234.31|232.01|234.09|231.79|12
1650905770000|2022-04-25 16:56:10|234.11|231.81|234.07|231.77|234.11|231.81|234.07|231.77|4
1650905780000|2022-04-25 16:56:20|234.06|231.76|233.99|231.69|234.06|231.76|233.92|231.62|13
1650905790000|2022-04-25 16:56:30|233.95|231.65|233.91|231.61|234.01|231.71|233.91|231.61|18
1650905800000|2022-04-25 16:56:40|233.92|231.62|233.96|231.66|234.02|231.72|233.92|231.62|12
1650905810000|2022-04-25 16:56:50|233.97|231.67|234.02|231.72|234.03|231.73|233.97|231.67|6
1650905820000|2022-04-25 16:57:00|234.01|231.71|233.94|231.64|234.01|231.71|233.93|231.63|16
1650905830000|2022-04-25 16:57:10|233.93|231.63|234.01|231.71|234.03|231.73|233.93|231.63|7
1650905840000|2022-04-25 16:57:20|234.03|231.73|234.01|231.71|234.03|231.73|233.99|231.69|7
1650905850000|2022-04-25 16:57:30|234.02|231.72|234.01|231.71|234.05|231.75|234.01|231.71|4
1650905860000|2022-04-25 16:57:40|234.02|231.72|234.02|231.72|234.02|231.72|234.01|231.71|3
1650905870000|2022-04-25 16:57:50|234|231.7|234.02|231.72|234.02|231.72|234|231.7|3
1650905880000|2022-04-25 16:58:00|234.01|231.71|234.11|231.81|234.15|231.85|234|231.7|15
1650905890000|2022-04-25 16:58:10|234.1|231.8|234.11|231.81|234.11|231.81|234.1|231.8|2
1650905900000|2022-04-25 16:58:20|234.12|231.82|234.24|231.94|234.29|231.99|234.11|231.81|10
1650905910000|2022-04-25 16:58:30|234.22|231.92|234.18|231.88|234.22|231.92|234.18|231.88|8
1650905920000|2022-04-25 16:58:40|234.21|231.91|234.19|231.89|234.21|231.91|234.16|231.86|6
1650905930000|2022-04-25 16:58:50|234.23|231.93|234.23|231.93|234.26|231.96|234.23|231.93|10
1650905940000|2022-04-25 16:59:00|234.24|231.94|234.39|232.09|234.39|232.09|234.24|231.94|10
1650905950000|2022-04-25 16:59:10|234.35|232.05|234.47|232.17|234.53|232.23|234.35|232.05|9
1650905960000|2022-04-25 16:59:20|234.48|232.18|234.51|232.21|234.53|232.23|234.47|232.17|12
1650905970000|2022-04-25 16:59:30|234.52|232.22|234.53|232.23|234.53|232.23|234.47|232.17|9
1650905980000|2022-04-25 16:59:40|234.52|232.22|234.42|232.12|234.52|232.22|234.42|232.12|5
1650905990000|2022-04-25 16:59:50|234.43|232.13|234.32|232.02|234.43|232.13|234.31|232.01|16
1650906000000|2022-04-25 17:00:00|234.31|232.01|234.44|232.14|234.44|232.14|234.29|231.99|18
1650906010000|2022-04-25 17:00:10|234.43|232.13|234.54|232.24|234.55|232.25|234.43|232.13|11
1650906020000|2022-04-25 17:00:20|234.59|232.29|234.54|232.24|234.59|232.29|234.53|232.23|5
1650906030000|2022-04-25 17:00:30|234.53|232.23|234.44|232.14|234.53|232.23|234.43|232.13|9
1650906040000|2022-04-25 17:00:40|234.43|232.13|234.31|232.01|234.43|232.13|234.31|232.01|16
1650906050000|2022-04-25 17:00:50|234.34|232.04|234.11|231.81|234.35|232.05|234.1|231.8|11
1650906060000|2022-04-25 17:01:00|234.13|231.83|234.14|231.84|234.14|231.84|234.06|231.76|16
1650906070000|2022-04-25 17:01:10|234.08|231.78|234.01|231.71|234.1|231.8|234.01|231.71|8
1650906080000|2022-04-25 17:01:20|234.02|231.72|234.03|231.73|234.07|231.77|234.01|231.71|10
1650906090000|2022-04-25 17:01:30|234.02|231.72|234.05|231.75|234.05|231.75|234.02|231.72|2
1650906100000|2022-04-25 17:01:40|234.04|231.74|234.11|231.81|234.13|231.83|234.02|231.72|9
1650906110000|2022-04-25 17:01:50|234.09|231.79|234.1|231.8|234.1|231.8|234.02|231.72|6
1650906120000|2022-04-25 17:02:00|234.08|231.78|234.11|231.81|234.11|231.81|234.08|231.78|3
1650906130000|2022-04-25 17:02:10|234.12|231.82|234.11|231.81|234.3|232|234.04|231.74|12
1650906140000|2022-04-25 17:02:20|234.12|231.82|234.11|231.81|234.13|231.83|234.05|231.75|11
1650906150000|2022-04-25 17:02:30|234.12|231.82|234.27|231.97|234.35|232.05|234.12|231.82|9
1650906160000|2022-04-25 17:02:40|234.28|231.98|234.35|232.05|234.35|232.05|234.28|231.98|13
1650906170000|2022-04-25 17:02:50|234.37|232.07|234.36|232.06|234.39|232.09|234.36|232.06|5
1650906180000|2022-04-25 17:03:00|234.35|232.05|234.33|232.03|234.35|232.05|234.11|231.81|16
1650906190000|2022-04-25 17:03:10|234.34|232.04|234.37|232.07|234.38|232.08|234.34|232.04|6
1650906200000|2022-04-25 17:03:20|234.39|232.09|234.3|232|234.44|232.14|234.29|231.99|12
1650906210000|2022-04-25 17:03:30|234.26|231.96|234.25|231.95|234.27|231.97|234.25|231.95|6
1650906220000|2022-04-25 17:03:40|234.26|231.96|234.26|231.96|234.26|231.96|234.26|231.96|1
1650906230000|2022-04-25 17:03:50|234.25|231.95|234.16|231.86|234.26|231.96|234.13|231.83|11
1650906240000|2022-04-25 17:04:00|234.17|231.87|234.03|231.73|234.17|231.87|234.02|231.72|7
1650906250000|2022-04-25 17:04:10|234.08|231.78|234.23|231.93|234.23|231.93|234.04|231.74|11
1650906260000|2022-04-25 17:04:20|234.22|231.92|234.18|231.88|234.22|231.92|234.18|231.88|9
1650906270000|2022-04-25 17:04:30|234.17|231.87|234.27|231.97|234.27|231.97|234.17|231.87|10
1650906280000|2022-04-25 17:04:40|234.25|231.95|234.25|231.95|234.26|231.96|234.25|231.95|5
1650906290000|2022-04-25 17:04:50|234.29|231.99|234.26|231.96|234.29|231.99|234.25|231.95|6
1650906300000|2022-04-25 17:05:00|234.27|231.97|234.25|231.95|234.28|231.98|234.25|231.95|8
1650906310000|2022-04-25 17:05:10|234.28|231.98|234.31|232.01|234.33|232.03|234.25|231.95|9
1650906320000|2022-04-25 17:05:20|234.29|231.99|234.15|231.85|234.29|231.99|234.15|231.85|11
1650906330000|2022-04-25 17:05:30|234.14|231.84|234.01|231.71|234.14|231.84|234|231.7|10
1650906340000|2022-04-25 17:05:40|234|231.7|233.87|231.57|234.01|231.71|233.87|231.57|11
1650906350000|2022-04-25 17:05:50|233.86|231.56|233.85|231.55|233.93|231.63|233.84|231.54|10
1650906360000|2022-04-25 17:06:00|233.87|231.57|233.86|231.56|233.92|231.62|233.84|231.54|15
1650906370000|2022-04-25 17:06:10|233.85|231.55|233.92|231.62|233.93|231.63|233.85|231.55|9
1650906380000|2022-04-25 17:06:20|233.93|231.63|234.23|231.93|234.23|231.93|233.92|231.62|13
1650906390000|2022-04-25 17:06:30|234.21|231.91|234.24|231.94|234.24|231.94|233.99|231.69|18
1650906400000|2022-04-25 17:06:40|234.25|231.95|234.23|231.93|234.36|232.06|234.23|231.93|15
1650906410000|2022-04-25 17:06:50|234.22|231.92|234.2|231.9|234.22|231.92|234.2|231.9|3
1650906420000|2022-04-25 17:07:00|234.23|231.93|234.26|231.96|234.3|232|234.23|231.93|4
1650906430000|2022-04-25 17:07:10|234.3|232|234.25|231.95|234.3|232|234.18|231.88|7
1650906440000|2022-04-25 17:07:20|234.28|231.98|234.27|231.97|234.28|231.98|234.25|231.95|10
1650906450000|2022-04-25 17:07:30|234.31|232.01|234.26|231.96|234.31|232.01|234.26|231.96|3
1650906460000|2022-04-25 17:07:40|234.25|231.95|234.27|231.97|234.27|231.97|234.25|231.95|2
1650906470000|2022-04-25 17:07:50|234.28|231.98|234.36|232.06|234.36|232.06|234.28|231.98|6
1650906480000|2022-04-25 17:08:00|234.32|232.02|234.35|232.05|234.38|232.08|234.32|232.02|6
1650906490000|2022-04-25 17:08:10|234.34|232.04|234.33|232.03|234.35|232.05|234.33|232.03|5
1650906500000|2022-04-25 17:08:20|234.35|232.05|234.36|232.06|234.4|232.1|234.35|232.05|6
1650906510000|2022-04-25 17:08:30|234.35|232.05|234.41|232.11|234.41|232.11|234.3|232|11
1650906520000|2022-04-25 17:08:40|234.42|232.12|234.36|232.06|234.42|232.12|234.34|232.04|10
1650906530000|2022-04-25 17:08:50|234.37|232.07|234.43|232.13|234.43|232.13|234.36|232.06|4
1650906540000|2022-04-25 17:09:00|234.42|232.12|234.56|232.26|234.58|232.28|234.42|232.12|18
1650906550000|2022-04-25 17:09:10|234.54|232.24|234.52|232.22|234.54|232.24|234.49|232.19|13
1650906560000|2022-04-25 17:09:20|234.51|232.21|234.41|232.11|234.51|232.21|234.38|232.08|20
1650906570000|2022-04-25 17:09:30|234.43|232.13|234.47|232.17|234.5|232.2|234.43|232.13|11
1650906580000|2022-04-25 17:09:40|234.48|232.18|234.49|232.19|234.53|232.23|234.45|232.15|15
1650906590000|2022-04-25 17:09:50|234.45|232.15|234.52|232.22|234.52|232.22|234.45|232.15|4
1650906600000|2022-04-25 17:10:00|234.53|232.23|234.59|232.29|234.59|232.29|234.53|232.23|9
1650906610000|2022-04-25 17:10:10|234.54|232.24|234.61|232.31|234.68|232.38|234.52|232.22|12
1650906620000|2022-04-25 17:10:20|234.62|232.32|234.5|232.2|234.64|232.34|234.5|232.2|8
1650906630000|2022-04-25 17:10:30|234.49|232.19|234.44|232.14|234.52|232.22|234.44|232.14|12
1650906640000|2022-04-25 17:10:40|234.42|232.12|234.43|232.13|234.44|232.14|234.41|232.11|6
1650906650000|2022-04-25 17:10:50|234.4|232.1|234.43|232.13|234.43|232.13|234.39|232.09|8
1650906660000|2022-04-25 17:11:00|234.42|232.12|234.39|232.09|234.42|232.12|234.39|232.09|8
1650906670000|2022-04-25 17:11:10|234.41|232.11|234.37|232.07|234.41|232.11|234.33|232.03|7
1650906680000|2022-04-25 17:11:20|234.38|232.08|234.41|232.11|234.41|232.11|234.36|232.06|8
1650906690000|2022-04-25 17:11:30|234.42|232.12|234.42|232.12|234.42|232.12|234.41|232.11|3
1650906700000|2022-04-25 17:11:40|234.43|232.13|234.54|232.24|234.56|232.26|234.43|232.13|6
1650906710000|2022-04-25 17:11:50|234.53|232.23|234.74|232.44|234.74|232.44|234.53|232.23|8
1650906720000|2022-04-25 17:12:00|234.71|232.41|234.81|232.51|234.84|232.54|234.68|232.38|19
1650906730000|2022-04-25 17:12:10|234.86|232.56|234.79|232.49|234.88|232.58|234.77|232.47|13
1650906740000|2022-04-25 17:12:20|234.81|232.51|234.89|232.59|234.89|232.59|234.76|232.46|19
1650906750000|2022-04-25 17:12:30|234.87|232.57|234.8|232.5|234.87|232.57|234.73|232.43|20
1650906760000|2022-04-25 17:12:40|234.82|232.52|234.74|232.44|234.82|232.52|234.74|232.44|16
1650906770000|2022-04-25 17:12:50|234.79|232.49|234.89|232.59|234.89|232.59|234.79|232.49|9
1650906780000|2022-04-25 17:13:00|234.9|232.6|234.89|232.59|234.93|232.63|234.89|232.59|4
1650906790000|2022-04-25 17:13:10|234.93|232.63|234.93|232.63|234.93|232.63|234.93|232.63|1
1650906800000|2022-04-25 17:13:20|234.89|232.59|234.89|232.59|234.92|232.62|234.88|232.58|5
1650906810000|2022-04-25 17:13:30|234.9|232.6|234.89|232.59|234.97|232.67|234.89|232.59|6
1650906820000|2022-04-25 17:13:40|234.93|232.63|234.89|232.59|234.99|232.69|234.89|232.59|6
1650906830000|2022-04-25 17:13:50|234.97|232.67|234.91|232.61|234.98|232.68|234.89|232.59|5
1650906840000|2022-04-25 17:14:00|234.89|232.59|234.89|232.59|234.9|232.6|234.86|232.56|4
1650906850000|2022-04-25 17:14:10|234.93|232.63|234.99|232.69|235.02|232.72|234.91|232.61|10
1650906860000|2022-04-25 17:14:20|235.02|232.72|235.03|232.73|235.06|232.76|234.98|232.68|6
1650906870000|2022-04-25 17:14:30|235.05|232.75|235.08|232.78|235.1|232.8|235.04|232.74|9
1650906880000|2022-04-25 17:14:40|235.06|232.76|235.14|232.84|235.17|232.87|235.06|232.76|4
1650906890000|2022-04-25 17:14:50|235.17|232.87|234.92|232.62|235.17|232.87|234.92|232.62|13
1650906900000|2022-04-25 17:15:00|235|232.7|234.93|232.63|235|232.7|234.93|232.63|7
1650906910000|2022-04-25 17:15:10|234.95|232.65|235.33|233.03|235.33|233.03|234.95|232.65|14
1650906920000|2022-04-25 17:15:20|235.35|233.05|235.3|233|235.39|233.09|235.3|233|9
1650906930000|2022-04-25 17:15:30|235.31|233.01|235.28|232.98|235.31|233.01|235.27|232.97|3
1650906940000|2022-04-25 17:15:40|235.29|232.99|235.32|233.02|235.35|233.05|235.29|232.99|5
1650906950000|2022-04-25 17:15:50|235.37|233.07|235.37|233.07|235.37|233.07|235.32|233.02|4
1650906960000|2022-04-25 17:16:00|235.39|233.09|235.43|233.13|235.43|233.13|235.34|233.04|12
1650906970000|2022-04-25 17:16:10|235.38|233.08|235.38|233.08|235.43|233.13|235.38|233.08|3
1650906980000|2022-04-25 17:16:20|235.43|233.13|235.26|232.96|235.43|233.13|235.2|232.9|16
1650906990000|2022-04-25 17:16:30|235.28|232.98|235.43|233.13|235.43|233.13|235.28|232.98|7
1650907000000|2022-04-25 17:16:40|235.39|233.09|235.38|233.08|235.43|233.13|235.37|233.07|8
1650907010000|2022-04-25 17:16:50|235.41|233.11|235.38|233.08|235.41|233.11|235.38|233.08|2
1650907020000|2022-04-25 17:17:00|235.36|233.06|235.43|233.13|235.43|233.13|235.36|233.06|5
1650907030000|2022-04-25 17:17:10|235.42|233.12|235.44|233.14|235.45|233.15|235.42|233.12|9
1650907040000|2022-04-25 17:17:20|235.45|233.15|235.4|233.1|235.47|233.17|235.35|233.05|7
1650907050000|2022-04-25 17:17:30|235.39|233.09|235.43|233.13|235.44|233.14|235.38|233.08|10
1650907060000|2022-04-25 17:17:40|235.41|233.11|235.42|233.12|235.43|233.13|235.41|233.11|4
1650907070000|2022-04-25 17:17:50|235.43|233.13|235.42|233.12|235.44|233.14|235.42|233.12|4
1650907080000|2022-04-25 17:18:00|235.41|233.11|235.41|233.11|235.43|233.13|235.39|233.09|6
1650907090000|2022-04-25 17:18:10|235.44|233.14|235.41|233.11|235.44|233.14|235.41|233.11|7
1650907100000|2022-04-25 17:18:20|235.43|233.13|235.41|233.11|235.43|233.13|235.41|233.11|2
1650907110000|2022-04-25 17:18:30|235.42|233.12|235.4|233.1|235.43|233.13|235.4|233.1|3
1650907120000|2022-04-25 17:18:40|235.39|233.09|235.41|233.11|235.44|233.14|235.39|233.09|9
1650907130000|2022-04-25 17:18:50|235.42|233.12|235.43|233.13|235.44|233.14|235.41|233.11|7
1650907140000|2022-04-25 17:19:00|235.44|233.14|235.43|233.13|235.46|233.16|235.4|233.1|10
1650907150000|2022-04-25 17:19:10|235.41|233.11|235.41|233.11|235.44|233.14|235.41|233.11|5
1650907160000|2022-04-25 17:19:20|235.43|233.13|235.44|233.14|235.46|233.16|235.43|233.13|6
1650907170000|2022-04-25 17:19:30|235.49|233.19|235.45|233.15|235.5|233.2|235.45|233.15|6
1650907180000|2022-04-25 17:19:40|235.44|233.14|235.45|233.15|235.47|233.17|235.44|233.14|6
1650907190000|2022-04-25 17:19:50|235.48|233.18|235.44|233.14|235.48|233.18|235.44|233.14|5
1650907200000|2022-04-25 17:20:00|235.45|233.15|235.62|233.32|235.64|233.34|235.45|233.15|13
1650907210000|2022-04-25 17:20:10|235.57|233.27|235.52|233.22|235.59|233.29|235.52|233.22|11
1650907220000|2022-04-25 17:20:20|235.54|233.24|235.51|233.21|235.56|233.26|235.51|233.21|6
1650907230000|2022-04-25 17:20:30|235.56|233.26|235.54|233.24|235.56|233.26|235.51|233.21|6
1650907240000|2022-04-25 17:20:40|235.51|233.21|235.58|233.28|235.62|233.32|235.51|233.21|8
1650907250000|2022-04-25 17:20:50|235.59|233.29|235.58|233.28|235.63|233.33|235.58|233.28|5
1650907260000|2022-04-25 17:21:00|235.57|233.27|235.56|233.26|235.63|233.33|235.56|233.26|10
1650907270000|2022-04-25 17:21:10|235.57|233.27|235.58|233.28|235.59|233.29|235.56|233.26|6
1650907280000|2022-04-25 17:21:20|235.61|233.31|235.65|233.35|235.69|233.39|235.61|233.31|12
1650907290000|2022-04-25 17:21:30|235.64|233.34|235.65|233.35|235.69|233.39|235.64|233.34|7
1650907300000|2022-04-25 17:21:40|235.63|233.33|235.65|233.35|235.67|233.37|235.63|233.33|4
1650907310000|2022-04-25 17:21:50|235.67|233.37|235.65|233.35|235.67|233.37|235.61|233.31|3
1650907320000|2022-04-25 17:22:00|235.6|233.3|235.69|233.39|235.7|233.4|235.6|233.3|8
1650907330000|2022-04-25 17:22:10|235.7|233.4|235.7|233.4|235.83|233.53|235.62|233.32|13
1650907340000|2022-04-25 17:22:20|235.72|233.42|235.73|233.43|235.74|233.44|235.71|233.41|10
1650907350000|2022-04-25 17:22:30|235.71|233.41|235.68|233.38|235.75|233.45|235.65|233.35|11
1650907360000|2022-04-25 17:22:40|235.67|233.37|235.67|233.37|235.67|233.37|235.67|233.37|1
1650907370000|2022-04-25 17:22:50|235.68|233.38|235.7|233.4|235.75|233.45|235.67|233.37|9
1650907380000|2022-04-25 17:23:00|235.66|233.36|235.68|233.38|235.73|233.43|235.66|233.36|8
1650907400000|2022-04-25 17:23:20|235.73|233.43|235.74|233.44|235.77|233.47|235.69|233.39|8
1650907410000|2022-04-25 17:23:30|235.73|233.43|235.77|233.47|235.86|233.56|235.72|233.42|14
1650907420000|2022-04-25 17:23:40|235.78|233.48|235.79|233.49|235.9|233.6|235.77|233.47|14
1650907430000|2022-04-25 17:23:50|235.81|233.51|235.81|233.51|235.81|233.51|235.78|233.48|8
1650907440000|2022-04-25 17:24:00|235.79|233.49|235.85|233.55|235.87|233.57|235.79|233.49|6
1650907450000|2022-04-25 17:24:10|235.83|233.53|235.87|233.57|235.91|233.61|235.79|233.49|12
1650907460000|2022-04-25 17:24:20|235.89|233.59|235.91|233.61|235.91|233.61|235.85|233.55|7
1650907470000|2022-04-25 17:24:30|235.9|233.6|235.91|233.61|235.91|233.61|235.83|233.53|9
1650907480000|2022-04-25 17:24:40|235.92|233.62|235.91|233.61|235.92|233.62|235.9|233.6|6
1650907490000|2022-04-25 17:24:50|235.92|233.62|235.91|233.61|235.97|233.67|235.91|233.61|12
1650907500000|2022-04-25 17:25:00|235.95|233.65|235.92|233.62|235.96|233.66|235.91|233.61|7
1650907510000|2022-04-25 17:25:10|235.94|233.64|235.82|233.52|235.96|233.66|235.82|233.52|9
1650907520000|2022-04-25 17:25:20|235.83|233.53|235.84|233.54|235.84|233.54|235.83|233.53|2
1650907530000|2022-04-25 17:25:30|235.89|233.59|235.93|233.63|235.93|233.63|235.86|233.56|6
1650907540000|2022-04-25 17:25:40|235.92|233.62|235.83|233.53|235.94|233.64|235.83|233.53|10
1650907550000|2022-04-25 17:25:50|235.82|233.52|235.8|233.5|235.92|233.62|235.73|233.43|12
1650907560000|2022-04-25 17:26:00|235.79|233.49|235.76|233.46|235.82|233.52|235.72|233.42|12
1650907570000|2022-04-25 17:26:10|235.75|233.45|235.73|233.43|235.77|233.47|235.73|233.43|4
1650907580000|2022-04-25 17:26:20|235.72|233.42|235.41|233.11|235.72|233.42|235.41|233.11|25
1650907590000|2022-04-25 17:26:30|235.44|233.14|235.36|233.06|235.44|233.14|235.33|233.03|12
1650907600000|2022-04-25 17:26:40|235.39|233.09|235.28|232.98|235.41|233.11|235.27|232.97|15
1650907610000|2022-04-25 17:26:50|235.26|232.96|235.25|232.95|235.29|232.99|235.25|232.95|9
1650907620000|2022-04-25 17:27:00|235.24|232.94|235.03|232.73|235.26|232.96|234.98|232.68|13
1650907630000|2022-04-25 17:27:10|235.04|232.74|235.02|232.72|235.04|232.74|234.94|232.64|18
1650907640000|2022-04-25 17:27:20|235.03|232.73|235.06|232.76|235.08|232.78|235.02|232.72|13
1650907650000|2022-04-25 17:27:30|235.07|232.77|235.24|232.94|235.24|232.94|235.06|232.76|11
1650907660000|2022-04-25 17:27:40|235.21|232.91|235.28|232.98|235.28|232.98|235.2|232.9|12
1650907670000|2022-04-25 17:27:50|235.27|232.97|235.26|232.96|235.27|232.97|235.26|232.96|4
1650907680000|2022-04-25 17:28:00|235.27|232.97|235.27|232.97|235.3|233|235.19|232.89|6
1650907690000|2022-04-25 17:28:10|235.26|232.96|235.12|232.82|235.26|232.96|235.06|232.76|13
1650907700000|2022-04-25 17:28:20|235.11|232.81|235.4|233.1|235.46|233.16|235.11|232.81|15
1650907710000|2022-04-25 17:28:30|235.47|233.17|235.46|233.16|235.53|233.23|235.37|233.07|20
1650907720000|2022-04-25 17:28:40|235.43|233.13|235.49|233.19|235.51|233.21|235.4|233.1|8
1650907730000|2022-04-25 17:28:50|235.5|233.2|235.48|233.18|235.53|233.23|235.47|233.17|8
1650907740000|2022-04-25 17:29:00|235.5|233.2|235.49|233.19|235.52|233.22|235.47|233.17|10
1650907750000|2022-04-25 17:29:10|235.5|233.2|235.51|233.21|235.56|233.26|235.5|233.2|8
1650907760000|2022-04-25 17:29:20|235.52|233.22|235.64|233.34|235.64|233.34|235.52|233.22|9
1650907770000|2022-04-25 17:29:30|235.68|233.38|235.54|233.24|235.68|233.38|235.54|233.24|7
1650907780000|2022-04-25 17:29:40|235.55|233.25|235.51|233.21|235.57|233.27|235.45|233.15|10
1650907790000|2022-04-25 17:29:50|235.52|233.22|235.55|233.25|235.63|233.33|235.52|233.22|12
1650907800000|2022-04-25 17:30:00|235.56|233.26|235.39|233.09|235.58|233.28|235.39|233.09|15
1650907810000|2022-04-25 17:30:10|235.38|233.08|235.43|233.13|235.43|233.13|235.34|233.04|10
1650907820000|2022-04-25 17:30:20|235.44|233.14|235.46|233.16|235.58|233.28|235.44|233.14|14
1650907830000|2022-04-25 17:30:30|235.47|233.17|235.54|233.24|235.57|233.27|235.47|233.17|10
1650907840000|2022-04-25 17:30:40|235.53|233.23|235.43|233.13|235.53|233.23|235.43|233.13|10
1650907850000|2022-04-25 17:30:50|235.46|233.16|235.44|233.14|235.52|233.22|235.42|233.12|13
1650907860000|2022-04-25 17:31:00|235.43|233.13|235.36|233.06|235.43|233.13|235.36|233.06|10
1650907870000|2022-04-25 17:31:10|235.35|233.05|235.35|233.05|235.38|233.08|235.27|232.97|6
1650907880000|2022-04-25 17:31:20|235.34|233.04|235.33|233.03|235.35|233.05|235.33|233.03|6
1650907890000|2022-04-25 17:31:30|235.34|233.04|235.34|233.04|235.37|233.07|235.34|233.04|8
1650907900000|2022-04-25 17:31:40|235.39|233.09|235.3|233|235.4|233.1|235.3|233|4
1650907910000|2022-04-25 17:31:50|235.33|233.03|235.37|233.07|235.37|233.07|235.33|233.03|6
1650907920000|2022-04-25 17:32:00|235.35|233.05|235.37|233.07|235.37|233.07|235.35|233.05|6
1650907930000|2022-04-25 17:32:10|235.35|233.05|235.24|232.94|235.37|233.07|235.23|232.93|18
1650907940000|2022-04-25 17:32:20|235.23|232.93|235.27|232.97|235.29|232.99|235.22|232.92|8
1650907950000|2022-04-25 17:32:30|235.29|232.99|235.1|232.8|235.29|232.99|235.1|232.8|5
1650907960000|2022-04-25 17:32:40|235.09|232.79|234.95|232.65|235.09|232.79|234.94|232.64|17
1650907970000|2022-04-25 17:32:50|234.94|232.64|234.93|232.63|234.97|232.67|234.91|232.61|15
1650907980000|2022-04-25 17:33:00|234.92|232.62|234.93|232.63|234.98|232.68|234.92|232.62|14
1650907990000|2022-04-25 17:33:10|234.94|232.64|234.89|232.59|234.97|232.67|234.89|232.59|11
1650908000000|2022-04-25 17:33:20|234.87|232.57|234.8|232.5|234.87|232.57|234.79|232.49|12
1650908010000|2022-04-25 17:33:30|234.79|232.49|234.7|232.4|234.79|232.49|234.69|232.39|15
1650908020000|2022-04-25 17:33:40|234.71|232.41|234.71|232.41|234.73|232.43|234.69|232.39|7
1650908030000|2022-04-25 17:33:50|234.7|232.4|234.67|232.37|234.8|232.5|234.67|232.37|20
1650908040000|2022-04-25 17:34:00|234.66|232.36|234.54|232.24|234.72|232.42|234.54|232.24|16
1650908050000|2022-04-25 17:34:10|234.53|232.23|234.47|232.17|234.54|232.24|234.44|232.14|19
1650908060000|2022-04-25 17:34:20|234.46|232.16|234.46|232.16|234.49|232.19|234.44|232.14|12
1650908070000|2022-04-25 17:34:30|234.47|232.17|234.53|232.23|234.55|232.25|234.47|232.17|21
1650908080000|2022-04-25 17:34:40|234.52|232.22|234.55|232.25|234.63|232.33|234.51|232.21|16
1650908090000|2022-04-25 17:34:50|234.61|232.31|234.6|232.3|234.63|232.33|234.59|232.29|7
1650908100000|2022-04-25 17:35:00|234.56|232.26|234.49|232.19|234.61|232.31|234.49|232.19|19
1650908110000|2022-04-25 17:35:10|234.48|232.18|234.53|232.23|234.53|232.23|234.48|232.18|11
1650908120000|2022-04-25 17:35:20|234.49|232.19|234.49|232.19|234.51|232.21|234.49|232.19|7
1650908130000|2022-04-25 17:35:30|234.51|232.21|234.49|232.19|234.54|232.24|234.48|232.18|14
1650908140000|2022-04-25 17:35:40|234.5|232.2|234.5|232.2|234.52|232.22|234.49|232.19|8
1650908150000|2022-04-25 17:35:50|234.51|232.21|234.5|232.2|234.51|232.21|234.48|232.18|5
1650908160000|2022-04-25 17:36:00|234.48|232.18|234.4|232.1|234.52|232.22|234.37|232.07|24
1650908170000|2022-04-25 17:36:10|234.41|232.11|234.41|232.11|234.43|232.13|234.4|232.1|6
1650908180000|2022-04-25 17:36:20|234.4|232.1|234.4|232.1|234.4|232.1|234.4|232.1|1
1650908190000|2022-04-25 17:36:30|234.39|232.09|234.36|232.06|234.4|232.1|234.36|232.06|7
1650908200000|2022-04-25 17:36:40|234.38|232.08|234.32|232.02|234.39|232.09|234.3|232|12
1650908210000|2022-04-25 17:36:50|234.33|232.03|234.33|232.03|234.33|232.03|234.28|231.98|3
1650908220000|2022-04-25 17:37:00|234.3|232|234.32|232.02|234.36|232.06|234.3|232|8
1650908230000|2022-04-25 17:37:10|234.3|232|234.31|232.01|234.31|232.01|234.3|232|6
1650908240000|2022-04-25 17:37:20|234.3|232|234.15|231.85|234.31|232.01|234.15|231.85|8
1650908250000|2022-04-25 17:37:30|234.14|231.84|234.09|231.79|234.2|231.9|234.08|231.78|11
1650908260000|2022-04-25 17:37:40|234.08|231.78|234.05|231.75|234.11|231.81|234.05|231.75|11
1650908270000|2022-04-25 17:37:50|234.06|231.76|233.95|231.65|234.06|231.76|233.95|231.65|13
1650908280000|2022-04-25 17:38:00|233.89|231.59|233.89|231.59|233.94|231.64|233.86|231.56|20
1650908290000|2022-04-25 17:38:10|233.88|231.58|233.88|231.58|233.89|231.59|233.88|231.58|7
1650908300000|2022-04-25 17:38:20|233.89|231.59|233.72|231.42|233.92|231.62|233.72|231.42|13
1650908310000|2022-04-25 17:38:30|233.73|231.43|233.8|231.5|233.81|231.51|233.73|231.43|7
1650908320000|2022-04-25 17:38:40|233.77|231.47|233.72|231.42|233.81|231.51|233.72|231.42|6
1650908330000|2022-04-25 17:38:50|233.74|231.44|233.7|231.4|233.74|231.44|233.7|231.4|6
1650908340000|2022-04-25 17:39:00|233.72|231.42|233.68|231.38|233.73|231.43|233.68|231.38|6
1650908350000|2022-04-25 17:39:10|233.71|231.41|233.74|231.44|233.85|231.55|233.71|231.41|15
1650908360000|2022-04-25 17:39:20|233.72|231.42|233.74|231.44|233.74|231.44|233.72|231.42|2
1650908370000|2022-04-25 17:39:30|233.71|231.41|233.65|231.35|233.71|231.41|233.65|231.35|5
1650908380000|2022-04-25 17:39:40|233.63|231.33|233.63|231.33|233.67|231.37|233.63|231.33|10
1650908390000|2022-04-25 17:39:50|233.65|231.35|233.63|231.33|233.67|231.37|233.6|231.3|4
1650908400000|2022-04-25 17:40:00|233.64|231.34|233.65|231.35|233.68|231.38|233.64|231.34|7
1650908410000|2022-04-25 17:40:10|233.66|231.36|233.87|231.57|233.92|231.62|233.66|231.36|14
1650908420000|2022-04-25 17:40:20|233.88|231.58|233.96|231.66|234.01|231.71|233.88|231.58|11
1650908430000|2022-04-25 17:40:30|233.94|231.64|233.97|231.67|234.01|231.71|233.94|231.64|10
1650908440000|2022-04-25 17:40:40|233.96|231.66|233.82|231.52|233.98|231.68|233.8|231.5|14
1650908450000|2022-04-25 17:40:50|233.83|231.53|233.88|231.58|233.95|231.65|233.83|231.53|14
1650908460000|2022-04-25 17:41:00|233.89|231.59|233.8|231.5|233.89|231.59|233.78|231.48|15
1650908470000|2022-04-25 17:41:10|233.82|231.52|233.81|231.51|233.84|231.54|233.81|231.51|5
1650908480000|2022-04-25 17:41:20|233.82|231.52|233.81|231.51|233.84|231.54|233.81|231.51|3
1650908490000|2022-04-25 17:41:30|233.82|231.52|233.8|231.5|233.88|231.58|233.77|231.47|15
1650908500000|2022-04-25 17:41:40|233.82|231.52|233.78|231.48|233.83|231.53|233.78|231.48|15
1650908510000|2022-04-25 17:41:50|233.81|231.51|233.82|231.52|233.91|231.61|233.79|231.49|7
1650908520000|2022-04-25 17:42:00|233.83|231.53|233.83|231.53|233.89|231.59|233.79|231.49|16
1650908530000|2022-04-25 17:42:10|233.81|231.51|233.82|231.52|233.84|231.54|233.78|231.48|15
1650908540000|2022-04-25 17:42:20|233.81|231.51|233.82|231.52|233.86|231.56|233.81|231.51|5
1650908550000|2022-04-25 17:42:30|233.87|231.57|233.83|231.53|233.87|231.57|233.81|231.51|8
1650908560000|2022-04-25 17:42:40|233.87|231.57|233.83|231.53|233.87|231.57|233.78|231.48|6
1650908570000|2022-04-25 17:42:50|233.82|231.52|233.81|231.51|233.88|231.58|233.78|231.48|11
1650908580000|2022-04-25 17:43:00|233.84|231.54|233.8|231.5|233.84|231.54|233.8|231.5|13
1650908590000|2022-04-25 17:43:10|233.79|231.49|233.82|231.52|233.82|231.52|233.79|231.49|5
1650908600000|2022-04-25 17:43:20|233.8|231.5|233.83|231.53|233.87|231.57|233.8|231.5|13
1650908610000|2022-04-25 17:43:30|233.84|231.54|233.82|231.52|233.84|231.54|233.78|231.48|9
1650908620000|2022-04-25 17:43:40|233.83|231.53|233.81|231.51|233.86|231.56|233.78|231.48|15
1650908630000|2022-04-25 17:43:50|233.82|231.52|233.89|231.59|233.89|231.59|233.82|231.52|6
1650908640000|2022-04-25 17:44:00|233.9|231.6|233.87|231.57|233.92|231.62|233.84|231.54|17
1650908650000|2022-04-25 17:44:10|233.89|231.59|233.89|231.59|233.89|231.59|233.79|231.49|11
1650908660000|2022-04-25 17:44:20|233.9|231.6|233.87|231.57|233.94|231.64|233.76|231.46|21
1650908670000|2022-04-25 17:44:30|233.85|231.55|233.84|231.54|233.9|231.6|233.83|231.53|9
1650908680000|2022-04-25 17:44:40|233.85|231.55|233.92|231.62|233.92|231.62|233.85|231.55|2
1650908690000|2022-04-25 17:44:50|233.91|231.61|233.93|231.63|233.98|231.68|233.91|231.61|7
1650908700000|2022-04-25 17:45:00|233.92|231.62|233.94|231.64|234.02|231.72|233.86|231.56|22
1650908710000|2022-04-25 17:45:10|233.93|231.63|233.87|231.57|233.94|231.64|233.84|231.54|8
1650908720000|2022-04-25 17:45:20|233.88|231.58|233.94|231.64|233.97|231.67|233.86|231.56|9
1650908730000|2022-04-25 17:45:30|233.96|231.66|233.93|231.63|233.96|231.66|233.93|231.63|5
1650908740000|2022-04-25 17:45:40|233.92|231.62|233.94|231.64|233.96|231.66|233.92|231.62|6
1650908750000|2022-04-25 17:45:50|233.93|231.63|233.95|231.65|233.97|231.67|233.92|231.62|11
1650908760000|2022-04-25 17:46:00|233.92|231.62|233.92|231.62|233.95|231.65|233.85|231.55|14
1650908770000|2022-04-25 17:46:10|233.94|231.64|233.97|231.67|233.97|231.67|233.93|231.63|8
1650908780000|2022-04-25 17:46:20|233.98|231.68|233.98|231.68|234.03|231.73|233.97|231.67|7
1650908790000|2022-04-25 17:46:30|233.97|231.67|233.97|231.67|234.02|231.72|233.96|231.66|8
1650908800000|2022-04-25 17:46:40|233.99|231.69|233.87|231.57|234.01|231.71|233.86|231.56|8
1650908810000|2022-04-25 17:46:50|233.86|231.56|233.87|231.57|233.88|231.58|233.83|231.53|8
1650908820000|2022-04-25 17:47:00|233.86|231.56|233.82|231.52|233.9|231.6|233.81|231.51|12
1650908830000|2022-04-25 17:47:10|233.84|231.54|233.92|231.62|233.94|231.64|233.83|231.53|12
1650908840000|2022-04-25 17:47:20|233.93|231.63|233.92|231.62|233.93|231.63|233.92|231.62|2
1650908850000|2022-04-25 17:47:30|233.91|231.61|233.89|231.59|233.92|231.62|233.86|231.56|9
1650908860000|2022-04-25 17:47:40|233.87|231.57|233.86|231.56|233.89|231.59|233.84|231.54|9
1650908870000|2022-04-25 17:47:50|233.91|231.61|233.88|231.58|233.94|231.64|233.88|231.58|7
1650908880000|2022-04-25 17:48:00|233.91|231.61|233.92|231.62|233.98|231.68|233.88|231.58|8
1650908890000|2022-04-25 17:48:10|233.94|231.64|233.92|231.62|233.96|231.66|233.92|231.62|4
1650908900000|2022-04-25 17:48:20|233.93|231.63|233.92|231.62|233.93|231.63|233.91|231.61|4
1650908910000|2022-04-25 17:48:30|233.91|231.61|233.88|231.58|233.92|231.62|233.87|231.57|7
1650908920000|2022-04-25 17:48:40|233.86|231.56|233.88|231.58|233.88|231.58|233.85|231.55|4
1650908930000|2022-04-25 17:48:50|233.87|231.57|233.87|231.57|233.9|231.6|233.86|231.56|6
1650908940000|2022-04-25 17:49:00|233.86|231.56|233.88|231.58|233.92|231.62|233.86|231.56|10
1650908950000|2022-04-25 17:49:10|233.91|231.61|233.91|231.61|233.91|231.61|233.88|231.58|5
1650908960000|2022-04-25 17:49:20|233.9|231.6|233.92|231.62|233.92|231.62|233.87|231.57|8
1650908970000|2022-04-25 17:49:30|233.91|231.61|233.92|231.62|233.95|231.65|233.91|231.61|9
1650908980000|2022-04-25 17:49:40|233.93|231.63|233.93|231.63|233.95|231.65|233.92|231.62|7
1650908990000|2022-04-25 17:49:50|233.91|231.61|233.93|231.63|233.93|231.63|233.91|231.61|3
1650909000000|2022-04-25 17:50:00|233.95|231.65|233.87|231.57|233.95|231.65|233.87|231.57|9
1650909010000|2022-04-25 17:50:10|233.88|231.58|233.91|231.61|233.92|231.62|233.88|231.58|4
1650909020000|2022-04-25 17:50:20|233.89|231.59|233.85|231.55|233.9|231.6|233.85|231.55|9
1650909030000|2022-04-25 17:50:30|233.84|231.54|233.63|231.33|233.86|231.56|233.61|231.31|12
1650909040000|2022-04-25 17:50:40|233.64|231.34|233.65|231.35|233.66|231.36|233.63|231.33|10
1650909050000|2022-04-25 17:50:50|233.64|231.34|233.64|231.34|233.66|231.36|233.64|231.34|5
1650909060000|2022-04-25 17:51:00|233.66|231.36|233.68|231.38|233.68|231.38|233.62|231.32|16
1650909070000|2022-04-25 17:51:10|233.64|231.34|233.56|231.26|233.64|231.34|233.56|231.26|12
1650909080000|2022-04-25 17:51:20|233.57|231.27|233.6|231.3|233.64|231.34|233.56|231.26|13
1650909090000|2022-04-25 17:51:30|233.61|231.31|233.59|231.29|233.63|231.33|233.58|231.28|10
1650909100000|2022-04-25 17:51:40|233.58|231.28|233.61|231.31|233.61|231.31|233.58|231.28|4
1650909110000|2022-04-25 17:51:50|233.64|231.34|233.66|231.36|233.66|231.36|233.64|231.34|8
1650909120000|2022-04-25 17:52:00|233.68|231.38|233.74|231.44|233.74|231.44|233.66|231.36|6
1650909130000|2022-04-25 17:52:10|233.73|231.43|233.68|231.38|233.73|231.43|233.67|231.37|4
1650909140000|2022-04-25 17:52:20|233.71|231.41|233.6|231.3|233.71|231.41|233.6|231.3|9
1650909150000|2022-04-25 17:52:30|233.62|231.32|233.65|231.35|233.71|231.41|233.61|231.31|8
1650909160000|2022-04-25 17:52:40|233.64|231.34|233.61|231.31|233.65|231.35|233.61|231.31|9
1650909170000|2022-04-25 17:52:50|233.6|231.3|233.5|231.2|233.63|231.33|233.49|231.19|12
1650909180000|2022-04-25 17:53:00|233.53|231.23|233.54|231.24|233.55|231.25|233.41|231.11|14
1650909190000|2022-04-25 17:53:10|233.55|231.25|233.64|231.34|233.64|231.34|233.55|231.25|4
1650909200000|2022-04-25 17:53:20|233.63|231.33|233.66|231.36|233.67|231.37|233.63|231.33|7
1650909210000|2022-04-25 17:53:30|233.72|231.42|233.65|231.35|233.72|231.42|233.6|231.3|16
1650909220000|2022-04-25 17:53:40|233.69|231.39|233.73|231.43|233.74|231.44|233.67|231.37|6
1650909230000|2022-04-25 17:53:50|233.74|231.44|233.85|231.55|233.85|231.55|233.71|231.41|12
1650909240000|2022-04-25 17:54:00|233.84|231.54|233.88|231.58|233.9|231.6|233.79|231.49|14
1650909250000|2022-04-25 17:54:10|233.9|231.6|233.8|231.5|233.9|231.6|233.8|231.5|4
1650909260000|2022-04-25 17:54:20|233.79|231.49|233.79|231.49|233.81|231.51|233.78|231.48|7
1650909270000|2022-04-25 17:54:30|233.78|231.48|233.62|231.32|233.79|231.49|233.61|231.31|12
1650909280000|2022-04-25 17:54:40|233.64|231.34|233.6|231.3|233.64|231.34|233.58|231.28|9
1650909290000|2022-04-25 17:54:50|233.58|231.28|233.6|231.3|233.65|231.35|233.52|231.22|18
1650909300000|2022-04-25 17:55:00|233.61|231.31|233.65|231.35|233.66|231.36|233.59|231.29|10
1650909310000|2022-04-25 17:55:10|233.62|231.32|233.61|231.31|233.63|231.33|233.56|231.26|12
1650909320000|2022-04-25 17:55:20|233.6|231.3|233.64|231.34|233.64|231.34|233.6|231.3|6
1650909330000|2022-04-25 17:55:30|233.55|231.25|233.53|231.23|233.55|231.25|233.51|231.21|6
1650909340000|2022-04-25 17:55:40|233.54|231.24|233.68|231.38|233.74|231.44|233.54|231.24|16
1650909350000|2022-04-25 17:55:50|233.73|231.43|233.81|231.51|233.83|231.53|233.7|231.4|8
1650909360000|2022-04-25 17:56:00|233.84|231.54|233.7|231.4|233.84|231.54|233.7|231.4|5
1650909370000|2022-04-25 17:56:10|233.69|231.39|233.74|231.44|233.74|231.44|233.69|231.39|4
1650909380000|2022-04-25 17:56:20|233.75|231.45|233.82|231.52|233.86|231.56|233.75|231.45|5
1650909390000|2022-04-25 17:56:30|233.8|231.5|233.83|231.53|233.87|231.57|233.8|231.5|5
1650909400000|2022-04-25 17:56:40|233.81|231.51|233.94|231.64|233.97|231.67|233.81|231.51|6
1650909410000|2022-04-25 17:56:50|233.93|231.63|233.94|231.64|233.94|231.64|233.93|231.63|2
1650909420000|2022-04-25 17:57:00|233.93|231.63|233.91|231.61|233.95|231.65|233.91|231.61|5
1650909430000|2022-04-25 17:57:10|233.93|231.63|233.91|231.61|233.93|231.63|233.91|231.61|3
1650909440000|2022-04-25 17:57:20|233.85|231.55|233.83|231.53|233.85|231.55|233.82|231.52|7
1650909450000|2022-04-25 17:57:30|233.84|231.54|233.93|231.63|233.93|231.63|233.81|231.51|10
1650909460000|2022-04-25 17:57:40|233.92|231.62|233.69|231.39|233.92|231.62|233.69|231.39|13
1650909470000|2022-04-25 17:57:50|233.72|231.42|233.73|231.43|233.75|231.45|233.71|231.41|7
1650909480000|2022-04-25 17:58:00|233.72|231.42|233.85|231.55|233.85|231.55|233.72|231.42|10
1650909490000|2022-04-25 17:58:10|233.82|231.52|233.78|231.48|233.85|231.55|233.78|231.48|5
1650909500000|2022-04-25 17:58:20|233.77|231.47|233.78|231.48|233.78|231.48|233.77|231.47|2
1650909510000|2022-04-25 17:58:30|233.82|231.52|233.85|231.55|233.89|231.59|233.82|231.52|10
1650909520000|2022-04-25 17:58:40|233.86|231.56|233.84|231.54|233.87|231.57|233.82|231.52|6
1650909530000|2022-04-25 17:58:50|233.85|231.55|233.85|231.55|233.85|231.55|233.85|231.55|1
1650909540000|2022-04-25 17:59:00|233.92|231.62|233.91|231.61|233.94|231.64|233.85|231.55|8
1650909550000|2022-04-25 17:59:10|233.93|231.63|233.89|231.59|233.93|231.63|233.89|231.59|3
1650909560000|2022-04-25 17:59:20|233.81|231.51|233.81|231.51|233.81|231.51|233.81|231.51|1
1650909570000|2022-04-25 17:59:30|233.82|231.52|233.85|231.55|233.89|231.59|233.82|231.52|4
1650909580000|2022-04-25 17:59:40|233.84|231.54|233.78|231.48|233.84|231.54|233.76|231.46|9
1650909590000|2022-04-25 17:59:50|233.79|231.49|233.78|231.48|233.79|231.49|233.78|231.48|2
1650909600000|2022-04-25 18:00:00|233.82|231.52|233.83|231.53|233.84|231.54|233.82|231.52|8
1650909610000|2022-04-25 18:00:10|233.76|231.46|233.79|231.49|233.84|231.54|233.76|231.46|7
1650909630000|2022-04-25 18:00:30|233.78|231.48|233.81|231.51|233.81|231.51|233.78|231.48|7
1650909640000|2022-04-25 18:00:40|233.79|231.49|233.78|231.48|233.8|231.5|233.78|231.48|6
1650909650000|2022-04-25 18:00:50|233.79|231.49|233.79|231.49|233.79|231.49|233.79|231.49|1
1650909660000|2022-04-25 18:01:00|233.81|231.51|233.69|231.39|233.81|231.51|233.69|231.39|7
1650909670000|2022-04-25 18:01:10|233.71|231.41|233.64|231.34|233.71|231.41|233.63|231.33|10
1650909680000|2022-04-25 18:01:20|233.62|231.32|233.61|231.31|233.63|231.33|233.58|231.28|9
1650909690000|2022-04-25 18:01:30|233.52|231.22|233.37|231.07|233.52|231.22|233.37|231.07|13
1650909700000|2022-04-25 18:01:40|233.36|231.06|233.41|231.11|233.42|231.12|233.33|231.03|15
1650909710000|2022-04-25 18:01:50|233.37|231.07|233.33|231.03|233.4|231.1|233.33|231.03|17
1650909720000|2022-04-25 18:02:00|233.34|231.04|233.34|231.04|233.37|231.07|233.32|231.02|15
1650909730000|2022-04-25 18:02:10|233.33|231.03|233.3|231|233.36|231.06|233.28|230.98|14
1650909740000|2022-04-25 18:02:20|233.32|231.02|233.12|230.82|233.32|231.02|233.12|230.82|7
1650909750000|2022-04-25 18:02:30|233.11|230.81|233|230.7|233.11|230.81|233|230.7|11
1650909760000|2022-04-25 18:02:40|233.02|230.72|233.04|230.74|233.11|230.81|233.01|230.71|13
1650909770000|2022-04-25 18:02:50|233.02|230.72|233.02|230.72|233.03|230.73|232.96|230.66|12
1650909780000|2022-04-25 18:03:00|233.05|230.75|233|230.7|233.09|230.79|232.99|230.69|12
1650909790000|2022-04-25 18:03:10|233.01|230.71|233|230.7|233.04|230.74|233|230.7|6
1650909800000|2022-04-25 18:03:20|232.99|230.69|233|230.7|233.01|230.71|232.99|230.69|4
1650909810000|2022-04-25 18:03:30|233.01|230.71|233|230.7|233.01|230.71|232.99|230.69|6
1650909820000|2022-04-25 18:03:40|233.01|230.71|233|230.7|233.01|230.71|232.97|230.67|10
1650909830000|2022-04-25 18:03:50|232.99|230.69|233.01|230.71|233.01|230.71|232.95|230.65|7
1650909840000|2022-04-25 18:04:00|233|230.7|233.01|230.71|233.01|230.71|233|230.7|4
1650909850000|2022-04-25 18:04:10|233.02|230.72|233.02|230.72|233.02|230.72|233.02|230.72|1
1650909860000|2022-04-25 18:04:20|233.03|230.73|233.02|230.72|233.05|230.75|233.02|230.72|6
1650909870000|2022-04-25 18:04:30|233.01|230.71|232.93|230.63|233.01|230.71|232.92|230.62|7
1650909880000|2022-04-25 18:04:40|232.95|230.65|233.01|230.71|233.01|230.71|232.95|230.65|7
1650909890000|2022-04-25 18:04:50|233.02|230.72|233.11|230.81|233.11|230.81|233.02|230.72|5
1650909900000|2022-04-25 18:05:00|233.07|230.77|233.39|231.09|233.39|231.09|233.07|230.77|16
1650909910000|2022-04-25 18:05:10|233.38|231.08|233.46|231.16|233.46|231.16|233.38|231.08|11
1650909920000|2022-04-25 18:05:20|233.51|231.21|233.57|231.27|233.62|231.32|233.51|231.21|16
1650909930000|2022-04-25 18:05:30|233.56|231.26|233.6|231.3|233.6|231.3|233.53|231.23|10
1650909940000|2022-04-25 18:05:40|233.59|231.29|233.45|231.15|233.6|231.3|233.45|231.15|12
1650909950000|2022-04-25 18:05:50|233.44|231.14|233.5|231.2|233.5|231.2|233.44|231.14|10
1650909960000|2022-04-25 18:06:00|233.51|231.21|233.49|231.19|233.51|231.21|233.49|231.19|5
1650909970000|2022-04-25 18:06:10|233.48|231.18|233.47|231.17|233.5|231.2|233.47|231.17|12
1650909980000|2022-04-25 18:06:20|233.46|231.16|233.47|231.17|233.48|231.18|233.43|231.13|8
1650909990000|2022-04-25 18:06:30|233.48|231.18|233.5|231.2|233.51|231.21|233.48|231.18|3
1650910000000|2022-04-25 18:06:40|233.44|231.14|233.43|231.13|233.45|231.15|233.42|231.12|7
1650910010000|2022-04-25 18:06:50|233.44|231.14|233.44|231.14|233.44|231.14|233.44|231.14|1
1650910020000|2022-04-25 18:07:00|233.41|231.11|233.18|230.88|233.42|231.12|233.17|230.87|16
1650910030000|2022-04-25 18:07:10|233.19|230.89|233.31|231.01|233.31|231.01|233.16|230.86|10
1650910040000|2022-04-25 18:07:20|233.32|231.02|233.37|231.07|233.38|231.08|233.32|231.02|14
1650910050000|2022-04-25 18:07:30|233.36|231.06|233.36|231.06|233.38|231.08|233.34|231.04|11
1650910060000|2022-04-25 18:07:40|233.35|231.05|233.39|231.09|233.41|231.11|233.35|231.05|8
1650910070000|2022-04-25 18:07:50|233.4|231.1|233.33|231.03|233.4|231.1|233.33|231.03|12
1650910080000|2022-04-25 18:08:00|233.34|231.04|233.38|231.08|233.39|231.09|233.34|231.04|12
1650910090000|2022-04-25 18:08:10|233.39|231.09|233.37|231.07|233.4|231.1|233.37|231.07|8
1650910100000|2022-04-25 18:08:20|233.31|231.01|233.41|231.11|233.42|231.12|233.31|231.01|9
1650910110000|2022-04-25 18:08:30|233.42|231.12|233.46|231.16|233.46|231.16|233.42|231.12|3
1650910120000|2022-04-25 18:08:40|233.47|231.17|233.65|231.35|233.67|231.37|233.47|231.17|13
1650910130000|2022-04-25 18:08:50|233.64|231.34|233.67|231.37|233.74|231.44|233.64|231.34|8
1650910140000|2022-04-25 18:09:00|233.66|231.36|233.74|231.44|233.75|231.45|233.66|231.36|10
1650910150000|2022-04-25 18:09:10|233.75|231.45|233.75|231.45|233.8|231.5|233.74|231.44|8
1650910170000|2022-04-25 18:09:30|233.74|231.44|233.74|231.44|233.78|231.48|233.74|231.44|4
1650910180000|2022-04-25 18:09:40|233.77|231.47|233.75|231.45|233.77|231.47|233.74|231.44|3
1650910190000|2022-04-25 18:09:50|233.74|231.44|233.75|231.45|233.75|231.45|233.73|231.43|5
1650910200000|2022-04-25 18:10:00|233.78|231.48|233.8|231.5|233.8|231.5|233.74|231.44|8
1650910210000|2022-04-25 18:10:10|233.88|231.58|233.81|231.51|233.88|231.58|233.79|231.49|6
1650910220000|2022-04-25 18:10:20|233.79|231.49|233.73|231.43|233.81|231.51|233.73|231.43|10
1650910230000|2022-04-25 18:10:30|233.74|231.44|233.65|231.35|233.75|231.45|233.65|231.35|6
1650910240000|2022-04-25 18:10:40|233.62|231.32|233.61|231.31|233.63|231.33|233.59|231.29|12
1650910250000|2022-04-25 18:10:50|233.6|231.3|233.48|231.18|233.6|231.3|233.48|231.18|10
1650910260000|2022-04-25 18:11:00|233.44|231.14|233.51|231.21|233.54|231.24|233.43|231.13|11
1650910270000|2022-04-25 18:11:10|233.5|231.2|233.51|231.21|233.54|231.24|233.49|231.19|12
1650910280000|2022-04-25 18:11:20|233.53|231.23|233.4|231.1|233.53|231.23|233.38|231.08|9
1650910290000|2022-04-25 18:11:30|233.39|231.09|233.31|231.01|233.4|231.1|233.31|231.01|14
1650910300000|2022-04-25 18:11:40|233.32|231.02|233.35|231.05|233.38|231.08|233.29|230.99|11
1650910310000|2022-04-25 18:11:50|233.36|231.06|233.36|231.06|233.37|231.07|233.34|231.04|6
1650910320000|2022-04-25 18:12:00|233.37|231.07|233.37|231.07|233.39|231.09|233.3|231|20
1650910330000|2022-04-25 18:12:10|233.38|231.08|233.38|231.08|233.43|231.13|233.37|231.07|8
1650910340000|2022-04-25 18:12:20|233.4|231.1|233.36|231.06|233.4|231.1|233.36|231.06|8
1650910350000|2022-04-25 18:12:30|233.35|231.05|233.34|231.04|233.35|231.05|233.34|231.04|4
1650910360000|2022-04-25 18:12:40|233.36|231.06|233.31|231.01|233.36|231.06|233.31|231.01|9
1650910370000|2022-04-25 18:12:50|233.32|231.02|233.34|231.04|233.4|231.1|233.3|231|15
1650910380000|2022-04-25 18:13:00|233.35|231.05|233.35|231.05|233.35|231.05|233.33|231.03|12
1650910390000|2022-04-25 18:13:10|233.33|231.03|233.45|231.15|233.49|231.19|233.33|231.03|18
1650910400000|2022-04-25 18:13:20|233.46|231.16|233.59|231.29|233.64|231.34|233.45|231.15|22
1650910410000|2022-04-25 18:13:30|233.57|231.27|233.58|231.28|233.62|231.32|233.57|231.27|10
1650910420000|2022-04-25 18:13:40|233.59|231.29|233.57|231.27|233.59|231.29|233.57|231.27|6
1650910430000|2022-04-25 18:13:50|233.56|231.26|233.5|231.2|233.58|231.28|233.49|231.19|14
1650910440000|2022-04-25 18:14:00|233.49|231.19|233.41|231.11|233.49|231.19|233.39|231.09|16
1650910450000|2022-04-25 18:14:10|233.42|231.12|233.44|231.14|233.48|231.18|233.41|231.11|8
1650910460000|2022-04-25 18:14:20|233.45|231.15|233.56|231.26|233.59|231.29|233.45|231.15|10
1650910470000|2022-04-25 18:14:30|233.57|231.27|233.49|231.19|233.59|231.29|233.49|231.19|13
1650910480000|2022-04-25 18:14:40|233.48|231.18|233.48|231.18|233.55|231.25|233.47|231.17|11
1650910490000|2022-04-25 18:14:50|233.47|231.17|233.47|231.17|233.47|231.17|233.47|231.17|1
1650910500000|2022-04-25 18:15:00|233.52|231.22|233.5|231.2|233.57|231.27|233.49|231.19|9
1650910510000|2022-04-25 18:15:10|233.51|231.21|233.56|231.26|233.56|231.26|233.49|231.19|13
1650910520000|2022-04-25 18:15:20|233.55|231.25|233.6|231.3|233.67|231.37|233.55|231.25|13
1650910530000|2022-04-25 18:15:30|233.62|231.32|233.6|231.3|233.62|231.32|233.57|231.27|18
1650910540000|2022-04-25 18:15:40|233.57|231.27|233.55|231.25|233.61|231.31|233.55|231.25|8
1650910550000|2022-04-25 18:15:50|233.56|231.26|233.56|231.26|233.57|231.27|233.56|231.26|3
1650910560000|2022-04-25 18:16:00|233.58|231.28|233.68|231.38|233.68|231.38|233.58|231.28|9
1650910570000|2022-04-25 18:16:10|233.67|231.37|233.61|231.31|233.69|231.39|233.61|231.31|7
1650910580000|2022-04-25 18:16:20|233.63|231.33|233.61|231.31|233.66|231.36|233.61|231.31|4
1650910590000|2022-04-25 18:16:30|233.6|231.3|233.61|231.31|233.63|231.33|233.58|231.28|8
1650910600000|2022-04-25 18:16:40|233.58|231.28|233.63|231.33|233.63|231.33|233.58|231.28|7
1650910610000|2022-04-25 18:16:50|233.59|231.29|233.64|231.34|233.64|231.34|233.59|231.29|8
1650910620000|2022-04-25 18:17:00|233.65|231.35|233.75|231.45|233.78|231.48|233.65|231.35|10
1650910640000|2022-04-25 18:17:20|233.79|231.49|233.8|231.5|233.8|231.5|233.79|231.49|4
1650910650000|2022-04-25 18:17:30|233.79|231.49|233.72|231.42|233.8|231.5|233.72|231.42|8
1650910660000|2022-04-25 18:17:40|233.7|231.4|233.65|231.35|233.7|231.4|233.65|231.35|9
1650910670000|2022-04-25 18:17:50|233.66|231.36|233.65|231.35|233.66|231.36|233.65|231.35|4
1650910680000|2022-04-25 18:18:00|233.66|231.36|233.67|231.37|233.71|231.41|233.66|231.36|7
1650910690000|2022-04-25 18:18:10|233.68|231.38|233.71|231.41|233.8|231.5|233.68|231.38|12
1650910700000|2022-04-25 18:18:20|233.7|231.4|233.72|231.42|233.72|231.42|233.7|231.4|9
1650910710000|2022-04-25 18:18:30|233.71|231.41|233.81|231.51|233.83|231.53|233.71|231.41|12
1650910720000|2022-04-25 18:18:40|233.8|231.5|233.71|231.41|233.82|231.52|233.71|231.41|8
1650910730000|2022-04-25 18:18:50|233.72|231.42|233.77|231.47|233.82|231.52|233.67|231.37|8
1650910740000|2022-04-25 18:19:00|233.76|231.46|233.77|231.47|233.8|231.5|233.76|231.46|5
1650910750000|2022-04-25 18:19:10|233.78|231.48|233.63|231.33|233.78|231.48|233.63|231.33|10
1650910760000|2022-04-25 18:19:20|233.65|231.35|233.54|231.24|233.65|231.35|233.54|231.24|10
1650910770000|2022-04-25 18:19:30|233.55|231.25|233.56|231.26|233.56|231.26|233.55|231.25|2
1650910790000|2022-04-25 18:19:50|233.61|231.31|233.59|231.29|233.61|231.31|233.58|231.28|7
1650910800000|2022-04-25 18:20:00|233.6|231.3|233.59|231.29|233.63|231.33|233.59|231.29|7
1650910810000|2022-04-25 18:20:10|233.58|231.28|233.58|231.28|233.59|231.29|233.57|231.27|5
1650910820000|2022-04-25 18:20:20|233.57|231.27|233.5|231.2|233.57|231.27|233.5|231.2|7
1650910830000|2022-04-25 18:20:30|233.53|231.23|233.53|231.23|233.53|231.23|233.5|231.2|5
1650910840000|2022-04-25 18:20:40|233.54|231.24|233.56|231.26|233.57|231.27|233.54|231.24|5
1650910850000|2022-04-25 18:20:50|233.55|231.25|233.6|231.3|233.6|231.3|233.55|231.25|4
1650910860000|2022-04-25 18:21:00|233.61|231.31|233.6|231.3|233.63|231.33|233.59|231.29|6
1650910870000|2022-04-25 18:21:10|233.59|231.29|233.67|231.37|233.67|231.37|233.58|231.28|14
1650910880000|2022-04-25 18:21:20|233.68|231.38|233.74|231.44|233.75|231.45|233.68|231.38|7
1650910890000|2022-04-25 18:21:30|233.75|231.45|233.81|231.51|233.82|231.52|233.74|231.44|8
1650910900000|2022-04-25 18:21:40|233.85|231.55|233.86|231.56|233.91|231.61|233.81|231.51|9
1650910910000|2022-04-25 18:21:50|233.81|231.51|233.82|231.52|233.83|231.53|233.8|231.5|9
1650910920000|2022-04-25 18:22:00|233.81|231.51|233.79|231.49|233.82|231.52|233.79|231.49|6
1650910930000|2022-04-25 18:22:10|233.75|231.45|233.62|231.32|233.82|231.52|233.62|231.32|14
1650910940000|2022-04-25 18:22:20|233.61|231.31|233.57|231.27|233.62|231.32|233.57|231.27|4
1650910950000|2022-04-25 18:22:30|233.56|231.26|233.51|231.21|233.6|231.3|233.51|231.21|10
1650910960000|2022-04-25 18:22:40|233.52|231.22|233.55|231.25|233.55|231.25|233.52|231.22|2
1650910980000|2022-04-25 18:23:00|233.57|231.27|233.66|231.36|233.67|231.37|233.57|231.27|7
1650911000000|2022-04-25 18:23:20|233.7|231.4|233.66|231.36|233.7|231.4|233.65|231.35|4
1650911010000|2022-04-25 18:23:30|233.67|231.37|233.72|231.42|233.72|231.42|233.67|231.37|3
1650911020000|2022-04-25 18:23:40|233.7|231.4|233.66|231.36|233.7|231.4|233.66|231.36|2
1650911030000|2022-04-25 18:23:50|233.73|231.43|233.7|231.4|233.73|231.43|233.7|231.4|4
1650911040000|2022-04-25 18:24:00|233.69|231.39|233.69|231.39|233.72|231.42|233.69|231.39|8
1650911050000|2022-04-25 18:24:10|233.7|231.4|233.68|231.38|233.72|231.42|233.68|231.38|5
1650911070000|2022-04-25 18:24:30|233.67|231.37|233.67|231.37|233.67|231.37|233.67|231.37|1
1650911080000|2022-04-25 18:24:40|233.68|231.38|233.68|231.38|233.71|231.41|233.68|231.38|5
1650911090000|2022-04-25 18:24:50|233.67|231.37|233.67|231.37|233.68|231.38|233.67|231.37|3
1650911100000|2022-04-25 18:25:00|233.68|231.38|233.75|231.45|233.75|231.45|233.67|231.37|11
1650911110000|2022-04-25 18:25:10|233.76|231.46|233.77|231.47|233.83|231.53|233.75|231.45|15
1650911120000|2022-04-25 18:25:20|233.76|231.46|233.82|231.52|233.82|231.52|233.75|231.45|6
1650911140000|2022-04-25 18:25:40|233.83|231.53|233.83|231.53|233.83|231.53|233.79|231.49|3
1650911150000|2022-04-25 18:25:50|233.76|231.46|233.75|231.45|233.76|231.46|233.75|231.45|2
1650911160000|2022-04-25 18:26:00|233.8|231.5|233.79|231.49|233.81|231.51|233.78|231.48|5
1650911170000|2022-04-25 18:26:10|233.78|231.48|233.82|231.52|233.85|231.55|233.78|231.48|7
1650911180000|2022-04-25 18:26:20|233.79|231.49|233.8|231.5|233.88|231.58|233.77|231.47|15
1650911190000|2022-04-25 18:26:30|233.79|231.49|233.79|231.49|233.8|231.5|233.79|231.49|3
1650911200000|2022-04-25 18:26:40|233.81|231.51|233.82|231.52|233.82|231.52|233.81|231.51|2
1650911210000|2022-04-25 18:26:50|233.8|231.5|233.79|231.49|233.8|231.5|233.78|231.48|4
1650911220000|2022-04-25 18:27:00|233.78|231.48|233.75|231.45|233.81|231.51|233.74|231.44|10
1650911230000|2022-04-25 18:27:10|233.74|231.44|233.84|231.54|233.84|231.54|233.7|231.4|11
1650911240000|2022-04-25 18:27:20|233.9|231.6|233.86|231.56|233.96|231.66|233.84|231.54|11
1650911250000|2022-04-25 18:27:30|233.85|231.55|233.86|231.56|233.86|231.56|233.85|231.55|4
1650911260000|2022-04-25 18:27:40|233.85|231.55|233.82|231.52|233.85|231.55|233.81|231.51|6
1650911270000|2022-04-25 18:27:50|233.8|231.5|233.8|231.5|233.8|231.5|233.8|231.5|1
1650911280000|2022-04-25 18:28:00|233.79|231.49|233.81|231.51|233.83|231.53|233.73|231.43|6
1650911290000|2022-04-25 18:28:10|233.83|231.53|233.8|231.5|233.89|231.59|233.8|231.5|8
1650911300000|2022-04-25 18:28:20|233.79|231.49|233.81|231.51|233.81|231.51|233.79|231.49|3
1650911310000|2022-04-25 18:28:30|233.8|231.5|233.82|231.52|233.83|231.53|233.8|231.5|13
1650911320000|2022-04-25 18:28:40|233.83|231.53|233.77|231.47|233.83|231.53|233.77|231.47|8
1650911330000|2022-04-25 18:28:50|233.78|231.48|233.9|231.6|233.96|231.66|233.76|231.46|21
1650911340000|2022-04-25 18:29:00|233.91|231.61|233.9|231.6|233.91|231.61|233.9|231.6|2
1650911350000|2022-04-25 18:29:10|233.91|231.61|233.92|231.62|233.95|231.65|233.9|231.6|5
1650911360000|2022-04-25 18:29:20|233.9|231.6|233.98|231.68|233.98|231.68|233.9|231.6|6
1650911370000|2022-04-25 18:29:30|233.96|231.66|233.9|231.6|233.96|231.66|233.89|231.59|6
1650911380000|2022-04-25 18:29:40|233.89|231.59|233.85|231.55|233.91|231.61|233.84|231.54|12
1650911390000|2022-04-25 18:29:50|233.91|231.61|233.85|231.55|233.91|231.61|233.85|231.55|4
1650911400000|2022-04-25 18:30:00|233.86|231.56|233.9|231.6|233.91|231.61|233.81|231.51|8
1650911410000|2022-04-25 18:30:10|233.91|231.61|233.85|231.55|233.93|231.63|233.82|231.52|12
1650911420000|2022-04-25 18:30:20|233.84|231.54|233.84|231.54|233.84|231.54|233.83|231.53|3
1650911430000|2022-04-25 18:30:30|233.82|231.52|233.85|231.55|233.85|231.55|233.82|231.52|3
1650911440000|2022-04-25 18:30:40|233.84|231.54|233.85|231.55|233.92|231.62|233.84|231.54|7
1650911450000|2022-04-25 18:30:50|233.87|231.57|233.91|231.61|233.91|231.61|233.82|231.52|6
1650911460000|2022-04-25 18:31:00|233.97|231.67|233.9|231.6|233.97|231.67|233.9|231.6|7
1650911470000|2022-04-25 18:31:10|233.91|231.61|233.94|231.64|233.97|231.67|233.91|231.61|3
1650911480000|2022-04-25 18:31:20|233.91|231.61|233.9|231.6|233.92|231.62|233.9|231.6|4
1650911490000|2022-04-25 18:31:30|233.91|231.61|233.9|231.6|233.91|231.61|233.9|231.6|2
1650911500000|2022-04-25 18:31:40|233.81|231.51|233.88|231.58|233.91|231.61|233.81|231.51|6
1650911510000|2022-04-25 18:31:50|233.87|231.57|233.84|231.54|233.87|231.57|233.84|231.54|3
1650911520000|2022-04-25 18:32:00|233.83|231.53|233.91|231.61|233.93|231.63|233.83|231.53|8
1650911530000|2022-04-25 18:32:10|233.9|231.6|233.9|231.6|233.9|231.6|233.9|231.6|1
1650911540000|2022-04-25 18:32:20|233.91|231.61|233.98|231.68|234.01|231.71|233.85|231.55|9
1650911550000|2022-04-25 18:32:30|233.95|231.65|233.93|231.63|233.95|231.65|233.93|231.63|3
1650911560000|2022-04-25 18:32:40|233.95|231.65|233.95|231.65|233.95|231.65|233.95|231.65|1
1650911580000|2022-04-25 18:33:00|233.96|231.66|234.01|231.71|234.02|231.72|233.95|231.65|7
1650911590000|2022-04-25 18:33:10|234.02|231.72|234.01|231.71|234.02|231.72|234|231.7|6
1650911600000|2022-04-25 18:33:20|234|231.7|234.01|231.71|234.04|231.74|234|231.7|6
1650911610000|2022-04-25 18:33:30|234.04|231.74|234.1|231.8|234.1|231.8|234.03|231.73|3
1650911620000|2022-04-25 18:33:40|234.09|231.79|234.05|231.75|234.1|231.8|234.03|231.73|4
1650911630000|2022-04-25 18:33:50|234.03|231.73|234.04|231.74|234.04|231.74|234.03|231.73|2
1650911640000|2022-04-25 18:34:00|234.1|231.8|234.11|231.81|234.12|231.82|234.1|231.8|4
1650911650000|2022-04-25 18:34:10|234.23|231.93|234.31|232.01|234.31|232.01|234.17|231.87|8
1650911660000|2022-04-25 18:34:20|234.34|232.04|234.34|232.04|234.43|232.13|234.34|232.04|11
1650911670000|2022-04-25 18:34:30|234.36|232.06|234.3|232|234.38|232.08|234.3|232|14
1650911680000|2022-04-25 18:34:40|234.32|232.02|234.32|232.02|234.32|232.02|234.32|232.02|1
1650911690000|2022-04-25 18:34:50|234.31|232.01|234.36|232.06|234.37|232.07|234.3|232|7
1650911700000|2022-04-25 18:35:00|234.3|232|234.33|232.03|234.33|232.03|234.3|232|2
1650911710000|2022-04-25 18:35:10|234.34|232.04|234.34|232.04|234.34|232.04|234.33|232.03|3
1650911720000|2022-04-25 18:35:20|234.31|232.01|234.36|232.06|234.36|232.06|234.3|232|5
1650911730000|2022-04-25 18:35:30|234.35|232.05|234.34|232.04|234.35|232.05|234.34|232.04|2
1650911750000|2022-04-25 18:35:50|234.35|232.05|234.37|232.07|234.37|232.07|234.34|232.04|7
1650911760000|2022-04-25 18:36:00|234.4|232.1|234.37|232.07|234.4|232.1|234.37|232.07|2
1650911770000|2022-04-25 18:36:10|234.36|232.06|234.35|232.05|234.43|232.13|234.35|232.05|6
1650911780000|2022-04-25 18:36:20|234.34|232.04|234.31|232.01|234.37|232.07|234.12|231.82|11
1650911790000|2022-04-25 18:36:30|234.28|231.98|234.35|232.05|234.4|232.1|234.28|231.98|14
1650911800000|2022-04-25 18:36:40|234.36|232.06|234.41|232.11|234.42|232.12|234.36|232.06|8
1650911810000|2022-04-25 18:36:50|234.44|232.14|234.45|232.15|234.45|232.15|234.44|232.14|4
1650911820000|2022-04-25 18:37:00|234.48|232.18|234.45|232.15|234.48|232.18|234.44|232.14|4
1650911840000|2022-04-25 18:37:20|234.49|232.19|234.45|232.15|234.49|232.19|234.45|232.15|2
1650911850000|2022-04-25 18:37:30|234.48|232.18|234.45|232.15|234.48|232.18|234.45|232.15|2
1650911870000|2022-04-25 18:37:50|234.46|232.16|234.45|232.15|234.49|232.19|234.45|232.15|7
1650911880000|2022-04-25 18:38:00|234.47|232.17|234.78|232.48|234.81|232.51|234.47|232.17|20
1650911890000|2022-04-25 18:38:10|234.77|232.47|234.76|232.46|234.77|232.47|234.74|232.44|5
1650911900000|2022-04-25 18:38:20|234.77|232.47|234.77|232.47|234.84|232.54|234.74|232.44|11
1650911910000|2022-04-25 18:38:30|234.74|232.44|234.73|232.43|234.81|232.51|234.73|232.43|10
1650911920000|2022-04-25 18:38:40|234.76|232.46|234.76|232.46|234.77|232.47|234.72|232.42|6
1650911930000|2022-04-25 18:38:50|234.77|232.47|234.76|232.46|234.77|232.47|234.71|232.41|10
1650911940000|2022-04-25 18:39:00|234.7|232.4|234.76|232.46|234.76|232.46|234.67|232.37|12
1650911950000|2022-04-25 18:39:10|234.69|232.39|234.73|232.43|234.75|232.45|234.69|232.39|9
1650911960000|2022-04-25 18:39:20|234.7|232.4|234.63|232.33|234.73|232.43|234.63|232.33|9
1650911970000|2022-04-25 18:39:30|234.61|232.31|234.65|232.35|234.74|232.44|234.61|232.31|8
1650911980000|2022-04-25 18:39:40|234.69|232.39|234.64|232.34|234.69|232.39|234.63|232.33|4
1650911990000|2022-04-25 18:39:50|234.63|232.33|234.64|232.34|234.75|232.45|234.63|232.33|12
1650912000000|2022-04-25 18:40:00|234.63|232.33|234.63|232.33|234.66|232.36|234.6|232.3|8
1650912020000|2022-04-25 18:40:20|234.62|232.32|234.62|232.32|234.63|232.33|234.62|232.32|3
1650912030000|2022-04-25 18:40:30|234.63|232.33|234.72|232.42|234.72|232.42|234.63|232.33|10
1650912040000|2022-04-25 18:40:40|234.74|232.44|234.76|232.46|234.76|232.46|234.72|232.42|5
1650912050000|2022-04-25 18:40:50|234.74|232.44|234.8|232.5|234.85|232.55|234.74|232.44|6
1650912060000|2022-04-25 18:41:00|234.81|232.51|234.63|232.33|234.85|232.55|234.63|232.33|10
1650912070000|2022-04-25 18:41:10|234.66|232.36|234.72|232.42|234.72|232.42|234.66|232.36|4
1650912080000|2022-04-25 18:41:20|234.71|232.41|234.74|232.44|234.74|232.44|234.71|232.41|2
1650912090000|2022-04-25 18:41:30|234.76|232.46|234.72|232.42|234.76|232.46|234.68|232.38|10
1650912100000|2022-04-25 18:41:40|234.76|232.46|234.72|232.42|234.77|232.47|234.71|232.41|10
1650912120000|2022-04-25 18:42:00|234.73|232.43|234.72|232.42|234.76|232.46|234.72|232.42|9
1650912130000|2022-04-25 18:42:10|234.73|232.43|234.64|232.34|234.75|232.45|234.63|232.33|12
1650912140000|2022-04-25 18:42:20|234.63|232.33|234.66|232.36|234.66|232.36|234.63|232.33|2
1650912150000|2022-04-25 18:42:30|234.63|232.33|234.62|232.32|234.65|232.35|234.61|232.31|9
1650912160000|2022-04-25 18:42:40|234.61|232.31|234.62|232.32|234.64|232.34|234.61|232.31|4
1650912170000|2022-04-25 18:42:50|234.65|232.35|234.65|232.35|234.67|232.37|234.64|232.34|10
1650912180000|2022-04-25 18:43:00|234.72|232.42|234.72|232.42|234.75|232.45|234.72|232.42|7
1650912190000|2022-04-25 18:43:10|234.74|232.44|234.74|232.44|234.75|232.45|234.71|232.41|6
1650912200000|2022-04-25 18:43:20|234.71|232.41|234.65|232.35|234.74|232.44|234.65|232.35|9
1650912210000|2022-04-25 18:43:30|234.64|232.34|234.71|232.41|234.71|232.41|234.63|232.33|9
1650912220000|2022-04-25 18:43:40|234.64|232.34|234.63|232.33|234.66|232.36|234.61|232.31|12
1650912230000|2022-04-25 18:43:50|234.64|232.34|234.63|232.33|234.66|232.36|234.63|232.33|4
1650912240000|2022-04-25 18:44:00|234.66|232.36|234.63|232.33|234.66|232.36|234.57|232.27|5
1650912250000|2022-04-25 18:44:10|234.62|232.32|234.61|232.31|234.64|232.34|234.61|232.31|8
1650912270000|2022-04-25 18:44:30|234.57|232.27|234.55|232.25|234.63|232.33|234.52|232.22|12
1650912280000|2022-04-25 18:44:40|234.53|232.23|234.38|232.08|234.53|232.23|234.38|232.08|14
1650912290000|2022-04-25 18:44:50|234.35|232.05|234.47|232.17|234.48|232.18|234.35|232.05|13
1650912300000|2022-04-25 18:45:00|234.46|232.16|234.43|232.13|234.5|232.2|234.42|232.12|15
1650912310000|2022-04-25 18:45:10|234.42|232.12|234.43|232.13|234.45|232.15|234.41|232.11|8
1650912320000|2022-04-25 18:45:20|234.45|232.15|234.46|232.16|234.46|232.16|234.43|232.13|6
1650912330000|2022-04-25 18:45:30|234.44|232.14|234.48|232.18|234.51|232.21|234.44|232.14|6
1650912340000|2022-04-25 18:45:40|234.47|232.17|234.47|232.17|234.53|232.23|234.47|232.17|6
1650912350000|2022-04-25 18:45:50|234.49|232.19|234.7|232.4|234.79|232.49|234.49|232.19|16
1650912360000|2022-04-25 18:46:00|234.71|232.41|234.74|232.44|234.78|232.48|234.71|232.41|13
1650912370000|2022-04-25 18:46:10|234.73|232.43|234.86|232.56|234.87|232.57|234.72|232.42|8
1650912380000|2022-04-25 18:46:20|234.85|232.55|234.7|232.4|234.85|232.55|234.69|232.39|7
1650912390000|2022-04-25 18:46:30|234.71|232.41|235|232.7|235.06|232.76|234.71|232.41|21
1650912400000|2022-04-25 18:46:40|235.01|232.71|235.31|233.01|235.32|233.02|235.01|232.71|14
1650912410000|2022-04-25 18:46:50|235.34|233.04|235.28|232.98|235.37|233.07|235.28|232.98|15
1650912420000|2022-04-25 18:47:00|235.27|232.97|235.35|233.05|235.38|233.08|235.27|232.97|13
1650912430000|2022-04-25 18:47:10|235.28|232.98|235.41|233.11|235.41|233.11|235.28|232.98|5
1650912440000|2022-04-25 18:47:20|235.37|233.07|235.49|233.19|235.55|233.25|235.37|233.07|9
1650912450000|2022-04-25 18:47:30|235.55|233.25|235.55|233.25|235.58|233.28|235.5|233.2|11
1650912460000|2022-04-25 18:47:40|235.51|233.21|235.33|233.03|235.51|233.21|235.33|233.03|12
1650912470000|2022-04-25 18:47:50|235.34|233.04|235.5|233.2|235.5|233.2|235.34|233.04|16
1650912480000|2022-04-25 18:48:00|235.47|233.17|235.6|233.3|235.6|233.3|235.46|233.16|11
1650912490000|2022-04-25 18:48:10|235.57|233.27|235.74|233.44|235.77|233.47|235.57|233.27|13
1650912500000|2022-04-25 18:48:20|235.72|233.42|235.73|233.43|235.76|233.46|235.71|233.41|6
1650912510000|2022-04-25 18:48:30|235.74|233.44|235.71|233.41|235.76|233.46|235.65|233.35|13
1650912520000|2022-04-25 18:48:40|235.67|233.37|235.73|233.43|235.73|233.43|235.64|233.34|11
1650912530000|2022-04-25 18:48:50|235.71|233.41|236.47|234.17|236.51|234.21|235.71|233.41|23
1650912540000|2022-04-25 18:49:00|236.46|234.16|236.46|234.16|236.62|234.32|236.41|234.11|22
1650912550000|2022-04-25 18:49:10|236.5|234.2|236.6|234.3|236.75|234.45|236.41|234.11|27
1650912560000|2022-04-25 18:49:20|236.58|234.28|236.41|234.11|236.58|234.28|236.35|234.05|26
1650912570000|2022-04-25 18:49:30|236.44|234.14|236.42|234.12|236.52|234.22|236.36|234.06|25
1650912580000|2022-04-25 18:49:40|236.38|234.08|236.32|234.02|236.49|234.19|236.32|234.02|22
1650912590000|2022-04-25 18:49:50|236.3|234|236.51|234.21|236.52|234.22|236.3|234|22
1650912600000|2022-04-25 18:50:00|236.49|234.19|236.55|234.25|236.63|234.33|236.49|234.19|28
1650912610000|2022-04-25 18:50:10|236.59|234.29|236.62|234.32|236.64|234.34|236.54|234.24|21
1650912620000|2022-04-25 18:50:20|236.66|234.36|236.64|234.34|236.69|234.39|236.57|234.27|23
1650912630000|2022-04-25 18:50:30|236.68|234.38|236.48|234.18|236.7|234.4|236.42|234.12|28
1650912640000|2022-04-25 18:50:40|236.47|234.17|236.47|234.17|236.48|234.18|236.35|234.05|9
1650912650000|2022-04-25 18:50:50|236.46|234.16|236.42|234.12|236.46|234.16|236.39|234.09|11
1650912660000|2022-04-25 18:51:00|236.36|234.06|236.49|234.19|236.55|234.25|236.36|234.06|25
1650912670000|2022-04-25 18:51:10|236.47|234.17|236.53|234.23|236.55|234.25|236.37|234.07|18
1650912680000|2022-04-25 18:51:20|236.51|234.21|236.5|234.2|236.55|234.25|236.47|234.17|22
1650912690000|2022-04-25 18:51:30|236.49|234.19|236.61|234.31|236.65|234.35|236.47|234.17|26
1650912700000|2022-04-25 18:51:40|236.63|234.33|236.49|234.19|236.7|234.4|236.49|234.19|31
1650912710000|2022-04-25 18:51:50|236.51|234.21|236.68|234.38|236.68|234.38|236.45|234.15|21
1650912720000|2022-04-25 18:52:00|236.66|234.36|236.6|234.3|236.67|234.37|236.6|234.3|17
1650912730000|2022-04-25 18:52:10|236.59|234.29|236.47|234.17|236.65|234.35|236.47|234.17|13
1650912740000|2022-04-25 18:52:20|236.48|234.18|236.48|234.18|236.49|234.19|236.38|234.08|15
1650912750000|2022-04-25 18:52:30|236.45|234.15|236.44|234.14|236.47|234.17|236.39|234.09|15
1650912760000|2022-04-25 18:52:40|236.41|234.11|236.44|234.14|236.44|234.14|236.34|234.04|9
1650912770000|2022-04-25 18:52:50|236.43|234.13|236.56|234.26|236.61|234.31|236.4|234.1|19
1650912780000|2022-04-25 18:53:00|236.55|234.25|236.56|234.26|236.6|234.3|236.52|234.22|16
1650912790000|2022-04-25 18:53:10|236.63|234.33|236.75|234.45|236.77|234.47|236.63|234.33|14
1650912800000|2022-04-25 18:53:20|236.78|234.48|237.03|234.73|237.07|234.77|236.78|234.48|25
1650912810000|2022-04-25 18:53:30|236.97|234.67|236.99|234.69|237.04|234.74|236.93|234.63|21
1650912820000|2022-04-25 18:53:40|236.89|234.59|237.03|234.73|237.03|234.73|236.85|234.55|19
1650912830000|2022-04-25 18:53:50|237.01|234.71|236.85|234.55|237.03|234.73|236.85|234.55|15
1650912840000|2022-04-25 18:54:00|236.86|234.56|237.1|234.8|237.1|234.8|236.86|234.56|11
1650912850000|2022-04-25 18:54:10|237.06|234.76|237.1|234.8|237.1|234.8|237.04|234.74|12
1650912860000|2022-04-25 18:54:20|237.11|234.81|237.08|234.78|237.14|234.84|237.02|234.72|14
1650912870000|2022-04-25 18:54:30|237.06|234.76|237.29|234.99|237.34|235.04|237.02|234.72|26
1650912880000|2022-04-25 18:54:40|237.3|235|237.3|235|237.37|235.07|237.3|235|25
1650912890000|2022-04-25 18:54:50|237.32|235.02|237.32|235.02|237.38|235.08|237.28|234.98|19
1650912900000|2022-04-25 18:55:00|237.31|235.01|237.27|234.97|237.37|235.07|237.27|234.97|16
1650912910000|2022-04-25 18:55:10|237.23|234.93|237.17|234.87|237.29|234.99|237.17|234.87|18
1650912920000|2022-04-25 18:55:20|237.18|234.88|236.97|234.67|237.19|234.89|236.93|234.63|22
1650912930000|2022-04-25 18:55:30|236.98|234.68|236.95|234.65|236.98|234.68|236.93|234.63|16
1650912940000|2022-04-25 18:55:40|236.94|234.64|237.03|234.73|237.03|234.73|236.84|234.54|15
1650912950000|2022-04-25 18:55:50|237.02|234.72|237.04|234.74|237.04|234.74|236.93|234.63|12
1650912960000|2022-04-25 18:56:00|237.03|234.73|237.02|234.72|237.04|234.74|236.93|234.63|13
1650912970000|2022-04-25 18:56:10|237.03|234.73|237.01|234.71|237.1|234.8|237.01|234.71|13
1650912980000|2022-04-25 18:56:20|237.02|234.72|237.1|234.8|237.1|234.8|237.01|234.71|7
1650912990000|2022-04-25 18:56:30|237.08|234.78|237.05|234.75|237.1|234.8|237.02|234.72|10
1650913000000|2022-04-25 18:56:40|237.04|234.74|236.86|234.56|237.08|234.78|236.85|234.55|19
1650913010000|2022-04-25 18:56:50|236.87|234.57|237.02|234.72|237.03|234.73|236.87|234.57|15
1650913020000|2022-04-25 18:57:00|237.01|234.71|236.84|234.54|237.01|234.71|236.84|234.54|21
1650913030000|2022-04-25 18:57:10|236.86|234.56|237.01|234.71|237.01|234.71|236.86|234.56|10
1650913040000|2022-04-25 18:57:20|237.02|234.72|236.96|234.66|237.03|234.73|236.96|234.66|21
1650913050000|2022-04-25 18:57:30|236.95|234.65|237.01|234.71|237.01|234.71|236.95|234.65|7
1650913060000|2022-04-25 18:57:40|237|234.7|236.95|234.65|237.07|234.77|236.9|234.6|17
1650913070000|2022-04-25 18:57:50|236.94|234.64|236.95|234.65|237.02|234.72|236.94|234.64|7
1650913080000|2022-04-25 18:58:00|237.02|234.72|236.93|234.63|237.02|234.72|236.92|234.62|7
1650913090000|2022-04-25 18:58:10|236.94|234.64|236.88|234.58|236.97|234.67|236.81|234.51|23
1650913100000|2022-04-25 18:58:20|236.85|234.55|236.9|234.6|236.9|234.6|236.8|234.5|17
1650913110000|2022-04-25 18:58:30|236.91|234.61|236.81|234.51|236.91|234.61|236.8|234.5|19
1650913120000|2022-04-25 18:58:40|236.8|234.5|236.94|234.64|236.94|234.64|236.8|234.5|17
1650913130000|2022-04-25 18:58:50|236.93|234.63|236.93|234.63|236.95|234.65|236.91|234.61|6
1650913140000|2022-04-25 18:59:00|236.92|234.62|236.73|234.43|236.92|234.62|236.68|234.38|26
1650913150000|2022-04-25 18:59:10|236.67|234.37|236.67|234.37|236.72|234.42|236.62|234.32|15
1650913160000|2022-04-25 18:59:20|236.66|234.36|236.7|234.4|236.74|234.44|236.63|234.33|12
1650913170000|2022-04-25 18:59:30|236.67|234.37|236.65|234.35|236.7|234.4|236.61|234.31|17
1650913180000|2022-04-25 18:59:40|236.63|234.33|236.61|234.31|236.67|234.37|236.6|234.3|11
1650913190000|2022-04-25 18:59:50|236.58|234.28|236.37|234.07|236.61|234.31|236.36|234.06|20
1650913200000|2022-04-25 19:00:00|236.36|234.06|236.28|233.98|236.37|234.07|236.28|233.98|16
1650913210000|2022-04-25 19:00:10|236.27|233.97|235.95|233.65|236.27|233.97|235.95|233.65|21
1650913220000|2022-04-25 19:00:20|235.9|233.6|236.12|233.82|236.13|233.83|235.82|233.52|23
1650913230000|2022-04-25 19:00:30|236.13|233.83|236.3|234|236.3|234|236.13|233.83|14
1650913240000|2022-04-25 19:00:40|236.32|234.02|236.48|234.18|236.48|234.18|236.27|233.97|9
1650913250000|2022-04-25 19:00:50|236.51|234.21|236.51|234.21|236.52|234.22|236.51|234.21|5
1650913260000|2022-04-25 19:01:00|236.49|234.19|236.31|234.01|236.49|234.19|236.31|234.01|18
1650913270000|2022-04-25 19:01:10|236.3|234|236.05|233.75|236.33|234.03|236.05|233.75|14
1650913280000|2022-04-25 19:01:20|236.1|233.8|236.2|233.9|236.2|233.9|236.06|233.76|22
1650913290000|2022-04-25 19:01:30|236.18|233.88|236.38|234.08|236.38|234.08|236.18|233.88|15
1650913300000|2022-04-25 19:01:40|236.39|234.09|236.38|234.08|236.45|234.15|236.38|234.08|9
1650913310000|2022-04-25 19:01:50|236.39|234.09|236.47|234.17|236.48|234.18|236.39|234.09|11
1650913320000|2022-04-25 19:02:00|236.45|234.15|236.32|234.02|236.45|234.15|236.3|234|21
1650913330000|2022-04-25 19:02:10|236.36|234.06|236.37|234.07|236.39|234.09|236.32|234.02|12
1650913340000|2022-04-25 19:02:20|236.36|234.06|236.35|234.05|236.38|234.08|236.34|234.04|12
1650913350000|2022-04-25 19:02:30|236.34|234.04|236.44|234.14|236.46|234.16|236.34|234.04|14
1650913360000|2022-04-25 19:02:40|236.45|234.15|236.39|234.09|236.47|234.17|236.36|234.06|10
1650913370000|2022-04-25 19:02:50|236.4|234.1|236.41|234.11|236.41|234.11|236.38|234.08|7
1650913380000|2022-04-25 19:03:00|236.38|234.08|236.33|234.03|236.4|234.1|236.33|234.03|10
1650913390000|2022-04-25 19:03:10|236.36|234.06|236.05|233.75|236.38|234.08|236.05|233.75|15
1650913400000|2022-04-25 19:03:20|236.04|233.74|235.89|233.59|236.08|233.78|235.88|233.58|22
1650913410000|2022-04-25 19:03:30|235.9|233.6|235.95|233.65|235.97|233.67|235.87|233.57|11
1650913420000|2022-04-25 19:03:40|235.94|233.64|236.09|233.79|236.09|233.79|235.94|233.64|7
1650913430000|2022-04-25 19:03:50|236.07|233.77|236|233.7|236.07|233.77|236|233.7|10
1650913440000|2022-04-25 19:04:00|235.94|233.64|235.86|233.56|235.97|233.67|235.83|233.53|17
1650913450000|2022-04-25 19:04:10|235.87|233.57|235.9|233.6|235.91|233.61|235.86|233.56|14
1650913460000|2022-04-25 19:04:20|235.91|233.61|235.91|233.61|235.92|233.62|235.84|233.54|17
1650913470000|2022-04-25 19:04:30|235.89|233.59|235.84|233.54|235.89|233.59|235.83|233.53|14
1650913480000|2022-04-25 19:04:40|235.87|233.57|235.97|233.67|235.99|233.69|235.84|233.54|14
1650913490000|2022-04-25 19:04:50|236.01|233.71|236.11|233.81|236.11|233.81|236.01|233.71|10
1650913500000|2022-04-25 19:05:00|236.12|233.82|236.11|233.81|236.23|233.93|236.11|233.81|14
1650913510000|2022-04-25 19:05:10|236.14|233.84|236.04|233.74|236.19|233.89|236.04|233.74|20
1650913520000|2022-04-25 19:05:20|236.02|233.72|236.05|233.75|236.06|233.76|236.02|233.72|8
1650913530000|2022-04-25 19:05:30|236.06|233.76|236.05|233.75|236.06|233.76|236|233.7|12
1650913540000|2022-04-25 19:05:40|236.04|233.74|236.05|233.75|236.06|233.76|236.01|233.71|8
1650913550000|2022-04-25 19:05:50|236.06|233.76|236.13|233.83|236.14|233.84|236.05|233.75|12
1650913560000|2022-04-25 19:06:00|236.12|233.82|236.05|233.75|236.14|233.84|236.05|233.75|12
1650913570000|2022-04-25 19:06:10|236.04|233.74|236.1|233.8|236.11|233.81|236.04|233.74|11
1650913580000|2022-04-25 19:06:20|236.12|233.82|236.11|233.81|236.14|233.84|236.06|233.76|13
1650913590000|2022-04-25 19:06:30|236.07|233.77|236.1|233.8|236.21|233.91|236.07|233.77|21
1650913600000|2022-04-25 19:06:40|236.06|233.76|236.04|233.74|236.09|233.79|236.03|233.73|15
1650913610000|2022-04-25 19:06:50|236.03|233.73|236.05|233.75|236.06|233.76|236.03|233.73|4
1650913620000|2022-04-25 19:07:00|236.04|233.74|236.04|233.74|236.04|233.74|236.02|233.72|3
1650913630000|2022-04-25 19:07:10|236.03|233.73|236.02|233.72|236.05|233.75|236|233.7|9
1650913640000|2022-04-25 19:07:20|236.04|233.74|235.92|233.62|236.04|233.74|235.92|233.62|7
1650913650000|2022-04-25 19:07:30|235.91|233.61|236.02|233.72|236.02|233.72|235.91|233.61|22
1650913660000|2022-04-25 19:07:40|236.05|233.75|236.24|233.94|236.24|233.94|236.04|233.74|10
1650913670000|2022-04-25 19:07:50|236.25|233.95|236.33|234.03|236.42|234.12|236.25|233.95|21
1650913680000|2022-04-25 19:08:00|236.3|234|236.35|234.05|236.35|234.05|236.14|233.84|20
1650913690000|2022-04-25 19:08:10|236.3|234|236.51|234.21|236.51|234.21|236.3|234|13
1650913700000|2022-04-25 19:08:20|236.52|234.22|236.44|234.14|236.52|234.22|236.43|234.13|12
1650913710000|2022-04-25 19:08:30|236.47|234.17|236.67|234.37|236.69|234.39|236.46|234.16|15
1650913720000|2022-04-25 19:08:40|236.66|234.36|236.58|234.28|236.66|234.36|236.58|234.28|10
1650913730000|2022-04-25 19:08:50|236.57|234.27|236.65|234.35|236.65|234.35|236.57|234.27|7
1650913740000|2022-04-25 19:09:00|236.66|234.36|236.59|234.29|236.66|234.36|236.57|234.27|14
1650913750000|2022-04-25 19:09:10|236.61|234.31|236.7|234.4|236.76|234.46|236.59|234.29|18
1650913760000|2022-04-25 19:09:20|236.67|234.37|236.62|234.32|236.75|234.45|236.61|234.31|23
1650913770000|2022-04-25 19:09:30|236.65|234.35|236.6|234.3|236.68|234.38|236.59|234.29|23
1650913780000|2022-04-25 19:09:40|236.62|234.32|236.78|234.48|236.81|234.51|236.62|234.32|15
1650913790000|2022-04-25 19:09:50|236.76|234.46|236.81|234.51|236.85|234.55|236.76|234.46|15
1650913800000|2022-04-25 19:10:00|236.82|234.52|236.67|234.37|236.83|234.53|236.59|234.29|16
1650913810000|2022-04-25 19:10:10|236.65|234.35|236.55|234.25|236.65|234.35|236.55|234.25|12
1650913820000|2022-04-25 19:10:20|236.63|234.33|236.5|234.2|236.66|234.36|236.5|234.2|17
1650913830000|2022-04-25 19:10:30|236.51|234.21|236.41|234.11|236.53|234.23|236.41|234.11|10
1650913840000|2022-04-25 19:10:40|236.38|234.08|236.33|234.03|236.42|234.12|236.33|234.03|15
1650913850000|2022-04-25 19:10:50|236.34|234.04|236.34|234.04|236.44|234.14|236.34|234.04|21
1650913860000|2022-04-25 19:11:00|236.33|234.03|236.46|234.16|236.49|234.19|236.33|234.03|18
1650913870000|2022-04-25 19:11:10|236.45|234.15|236.48|234.18|236.5|234.2|236.45|234.15|9
1650913880000|2022-04-25 19:11:20|236.45|234.15|236.42|234.12|236.45|234.15|236.4|234.1|8
1650913890000|2022-04-25 19:11:30|236.41|234.11|236.4|234.1|236.44|234.14|236.39|234.09|10
1650913900000|2022-04-25 19:11:40|236.41|234.11|236.26|233.96|236.43|234.13|236.26|233.96|18
1650913910000|2022-04-25 19:11:50|236.31|234.01|236.32|234.02|236.34|234.04|236.26|233.96|25
1650913920000|2022-04-25 19:12:00|236.34|234.04|236.08|233.78|236.34|234.04|236.07|233.77|20
1650913930000|2022-04-25 19:12:10|236.07|233.77|236.01|233.71|236.11|233.81|236.01|233.71|11
1650913940000|2022-04-25 19:12:20|236.02|233.72|236.01|233.71|236.05|233.75|235.95|233.65|14
1650913950000|2022-04-25 19:12:30|236.02|233.72|236.01|233.71|236.07|233.77|236.01|233.71|7
1650913960000|2022-04-25 19:12:40|236.03|233.73|236.03|233.73|236.03|233.73|235.98|233.68|4
1650913970000|2022-04-25 19:12:50|236.02|233.72|236.01|233.71|236.02|233.72|235.98|233.68|7
1650913980000|2022-04-25 19:13:00|236.02|233.72|235.93|233.63|236.02|233.72|235.93|233.63|13
1650913990000|2022-04-25 19:13:10|235.97|233.67|236.05|233.75|236.08|233.78|235.97|233.67|9
1650914000000|2022-04-25 19:13:20|236.07|233.77|236.16|233.86|236.2|233.9|236.06|233.76|13
1650914010000|2022-04-25 19:13:30|236.15|233.85|236.29|233.99|236.36|234.06|236.11|233.81|16
1650914020000|2022-04-25 19:13:40|236.28|233.98|236.28|233.98|236.3|234|236.27|233.97|8
1650914030000|2022-04-25 19:13:50|236.29|233.99|236.33|234.03|236.34|234.04|236.29|233.99|9
1650914040000|2022-04-25 19:14:00|236.35|234.05|236.26|233.96|236.35|234.05|236.14|233.84|24
1650914050000|2022-04-25 19:14:10|236.22|233.92|236.1|233.8|236.22|233.92|236.02|233.72|16
1650914060000|2022-04-25 19:14:20|236.11|233.81|236.39|234.09|236.39|234.09|236.11|233.81|14
1650914070000|2022-04-25 19:14:30|236.4|234.1|236.14|233.84|236.44|234.14|236.11|233.81|21
1650914080000|2022-04-25 19:14:40|236.13|233.83|236.12|233.82|236.14|233.84|236.07|233.77|16
1650914090000|2022-04-25 19:14:50|236.13|233.83|236.14|233.84|236.14|233.84|236.12|233.82|8
1650914100000|2022-04-25 19:15:00|236.13|233.83|236.36|234.06|236.37|234.07|236.13|233.83|22
1650914110000|2022-04-25 19:15:10|236.37|234.07|236.41|234.11|236.47|234.17|236.37|234.07|9
1650914120000|2022-04-25 19:15:20|236.44|234.14|236.35|234.05|236.44|234.14|236.35|234.05|15
1650914130000|2022-04-25 19:15:30|236.34|234.04|236.45|234.15|236.46|234.16|236.32|234.02|10
1650914140000|2022-04-25 19:15:40|236.46|234.16|236.4|234.1|236.46|234.16|236.4|234.1|12
1650914150000|2022-04-25 19:15:50|236.41|234.11|236.37|234.07|236.45|234.15|236.37|234.07|11
1650914160000|2022-04-25 19:16:00|236.38|234.08|236.4|234.1|236.46|234.16|236.38|234.08|9
1650914170000|2022-04-25 19:16:10|236.42|234.12|236.45|234.15|236.45|234.15|236.4|234.1|7
1650914180000|2022-04-25 19:16:20|236.42|234.12|236.6|234.3|236.6|234.3|236.4|234.1|11
1650914190000|2022-04-25 19:16:30|236.55|234.25|236.55|234.25|236.56|234.26|236.54|234.24|5
1650914200000|2022-04-25 19:16:40|236.62|234.32|236.63|234.33|236.65|234.35|236.59|234.29|16
1650914210000|2022-04-25 19:16:50|236.64|234.34|236.51|234.21|236.64|234.34|236.48|234.18|20
1650914220000|2022-04-25 19:17:00|236.5|234.2|236.45|234.15|236.5|234.2|236.37|234.07|18
1650914230000|2022-04-25 19:17:10|236.44|234.14|236.46|234.16|236.49|234.19|236.44|234.14|12
1650914240000|2022-04-25 19:17:20|236.45|234.15|236.47|234.17|236.49|234.19|236.41|234.11|8
1650914250000|2022-04-25 19:17:30|236.45|234.15|236.27|233.97|236.46|234.16|236.27|233.97|11
1650914260000|2022-04-25 19:17:40|236.13|233.83|236.01|233.71|236.13|233.83|236|233.7|17
1650914270000|2022-04-25 19:17:50|236|233.7|236.19|233.89|236.19|233.89|236|233.7|8
1650914280000|2022-04-25 19:18:00|236.2|233.9|236.26|233.96|236.28|233.98|236.2|233.9|10
1650914290000|2022-04-25 19:18:10|236.32|234.02|236.38|234.08|236.41|234.11|236.32|234.02|11
1650914300000|2022-04-25 19:18:20|236.44|234.14|236.43|234.13|236.47|234.17|236.39|234.09|11
1650914310000|2022-04-25 19:18:30|236.45|234.15|236.34|234.04|236.45|234.15|236.31|234.01|18
1650914320000|2022-04-25 19:18:40|236.31|234.01|236.3|234|236.34|234.04|236.3|234|11
1650914330000|2022-04-25 19:18:50|236.32|234.02|236.31|234.01|236.33|234.03|236.3|234|10
1650914340000|2022-04-25 19:19:00|236.29|233.99|236.56|234.26|236.56|234.26|236.29|233.99|18
1650914350000|2022-04-25 19:19:10|236.57|234.27|236.52|234.22|236.57|234.27|236.49|234.19|13
1650914360000|2022-04-25 19:19:20|236.55|234.25|236.76|234.46|236.77|234.47|236.54|234.24|22
1650914370000|2022-04-25 19:19:30|236.77|234.47|236.73|234.43|236.82|234.52|236.72|234.42|15
1650914380000|2022-04-25 19:19:40|236.72|234.42|236.99|234.69|237.01|234.71|236.6|234.3|23
1650914390000|2022-04-25 19:19:50|237|234.7|237.01|234.71|237.02|234.72|237|234.7|4
1650914400000|2022-04-25 19:20:00|237.07|234.77|237.12|234.82|237.17|234.87|237.02|234.72|7
1650914410000|2022-04-25 19:20:10|237.07|234.77|237.07|234.77|237.14|234.84|237.07|234.77|5
1650914420000|2022-04-25 19:20:20|237.09|234.79|237.09|234.79|237.12|234.82|237.05|234.75|10
1650914430000|2022-04-25 19:20:30|237.12|234.82|237.3|235|237.32|235.02|237.05|234.75|13
1650914440000|2022-04-25 19:20:40|237.32|235.02|237.32|235.02|237.35|235.05|237.28|234.98|15
1650914450000|2022-04-25 19:20:50|237.31|235.01|237.25|234.95|237.31|235.01|237.25|234.95|6
1650914460000|2022-04-25 19:21:00|237.24|234.94|237.3|235|237.31|235.01|237.24|234.94|9
1650914470000|2022-04-25 19:21:10|237.33|235.03|237.28|234.98|237.33|235.03|237.28|234.98|7
1650914480000|2022-04-25 19:21:20|237.3|235|237.19|234.89|237.3|235|237.11|234.81|13
1650914490000|2022-04-25 19:21:30|237.21|234.91|237.31|235.01|237.31|235.01|237.16|234.86|13
1650914500000|2022-04-25 19:21:40|237.29|234.99|237.31|235.01|237.34|235.04|237.26|234.96|12
1650914510000|2022-04-25 19:21:50|237.32|235.02|237.38|235.08|237.43|235.13|237.32|235.02|8
1650914520000|2022-04-25 19:22:00|237.44|235.14|237.45|235.15|237.46|235.16|237.42|235.12|11
1650914530000|2022-04-25 19:22:10|237.43|235.13|237.46|235.16|237.48|235.18|237.43|235.13|13
1650914540000|2022-04-25 19:22:20|237.5|235.2|237.51|235.21|237.54|235.24|237.5|235.2|9
1650914550000|2022-04-25 19:22:30|237.52|235.22|237.52|235.22|237.56|235.26|237.49|235.19|12
1650914560000|2022-04-25 19:22:40|237.53|235.23|237.45|235.15|237.54|235.24|237.43|235.13|7
1650914570000|2022-04-25 19:22:50|237.44|235.14|237.44|235.14|237.44|235.14|237.44|235.14|1
1650914580000|2022-04-25 19:23:00|237.47|235.17|237.46|235.16|237.47|235.17|237.44|235.14|7
1650914590000|2022-04-25 19:23:10|237.47|235.17|237.59|235.29|237.61|235.31|237.47|235.17|10
1650914600000|2022-04-25 19:23:20|237.58|235.28|237.54|235.24|237.58|235.28|237.53|235.23|8
1650914610000|2022-04-25 19:23:30|237.53|235.23|237.53|235.23|237.53|235.23|237.49|235.19|5
1650914620000|2022-04-25 19:23:40|237.54|235.24|237.67|235.37|237.67|235.37|237.54|235.24|6
1650914630000|2022-04-25 19:23:50|237.66|235.36|237.59|235.29|237.66|235.36|237.59|235.29|11
1650914640000|2022-04-25 19:24:00|237.58|235.28|237.6|235.3|237.63|235.33|237.54|235.24|17
1650914650000|2022-04-25 19:24:10|237.61|235.31|237.41|235.11|237.62|235.32|237.39|235.09|23
1650914660000|2022-04-25 19:24:20|237.4|235.1|237.35|235.05|237.4|235.1|237.29|234.99|13
1650914670000|2022-04-25 19:24:30|237.38|235.08|237.35|235.05|237.38|235.08|237.35|235.05|6
1650914680000|2022-04-25 19:24:40|237.34|235.04|237.4|235.1|237.41|235.11|237.34|235.04|13
1650914690000|2022-04-25 19:24:50|237.43|235.13|237.4|235.1|237.45|235.15|237.38|235.08|13
1650914700000|2022-04-25 19:25:00|237.39|235.09|237.37|235.07|237.42|235.12|237.31|235.01|26
1650914710000|2022-04-25 19:25:10|237.35|235.05|237.39|235.09|237.4|235.1|237.35|235.05|4
1650914720000|2022-04-25 19:25:20|237.42|235.12|237.38|235.08|237.42|235.12|237.38|235.08|4
1650914730000|2022-04-25 19:25:30|237.37|235.07|237.36|235.06|237.42|235.12|237.35|235.05|14
1650914740000|2022-04-25 19:25:40|237.37|235.07|237.39|235.09|237.41|235.11|237.36|235.06|7
1650914750000|2022-04-25 19:25:50|237.4|235.1|237.33|235.03|237.4|235.1|237.33|235.03|5
1650914760000|2022-04-25 19:26:00|237.35|235.05|237.27|234.97|237.36|235.06|237.26|234.96|12
1650914770000|2022-04-25 19:26:10|237.26|234.96|237.3|235|237.3|235|237.24|234.94|11
1650914780000|2022-04-25 19:26:20|237.29|234.99|237.24|234.94|237.3|235|237.23|234.93|9
1650914790000|2022-04-25 19:26:30|237.26|234.96|237.02|234.72|237.26|234.96|237.02|234.72|11
1650914800000|2022-04-25 19:26:40|237.03|234.73|237.03|234.73|237.05|234.75|237.02|234.72|7
1650914810000|2022-04-25 19:26:50|237.04|234.74|237.04|234.74|237.04|234.74|236.99|234.69|15
1650914820000|2022-04-25 19:27:00|237.06|234.76|236.71|234.41|237.06|234.76|236.71|234.41|21
1650914830000|2022-04-25 19:27:10|236.72|234.42|236.66|234.36|236.72|234.42|236.62|234.32|14
1650914840000|2022-04-25 19:27:20|236.62|234.32|236.66|234.36|236.7|234.4|236.62|234.32|9
1650914850000|2022-04-25 19:27:30|236.65|234.35|236.72|234.42|236.74|234.44|236.6|234.3|13
1650914860000|2022-04-25 19:27:40|236.73|234.43|236.85|234.55|236.85|234.55|236.73|234.43|18
1650914870000|2022-04-25 19:27:50|236.88|234.58|236.82|234.52|236.89|234.59|236.79|234.49|13
1650914880000|2022-04-25 19:28:00|236.83|234.53|236.86|234.56|236.92|234.62|236.83|234.53|16
1650914890000|2022-04-25 19:28:10|236.88|234.58|236.92|234.62|236.98|234.68|236.87|234.57|13
1650914900000|2022-04-25 19:28:20|236.91|234.61|237.14|234.84|237.14|234.84|236.91|234.61|5
1650914910000|2022-04-25 19:28:30|237.16|234.86|237.4|235.1|237.44|235.14|237.16|234.86|18
1650914920000|2022-04-25 19:28:40|237.35|235.05|237.44|235.14|237.45|235.15|237.31|235.01|14
1650914930000|2022-04-25 19:28:50|237.43|235.13|237.52|235.22|237.52|235.22|237.43|235.13|11
1650914940000|2022-04-25 19:29:00|237.47|235.17|237.38|235.08|237.47|235.17|237.35|235.05|14
1650914950000|2022-04-25 19:29:10|237.36|235.06|237.53|235.23|237.53|235.23|237.35|235.05|15
1650914960000|2022-04-25 19:29:20|237.5|235.2|237.68|235.38|237.73|235.43|237.47|235.17|26
1650914970000|2022-04-25 19:29:30|237.67|235.37|237.69|235.39|237.75|235.45|237.53|235.23|26
1650914980000|2022-04-25 19:29:40|237.68|235.38|237.62|235.32|237.74|235.44|237.62|235.32|21
1650914990000|2022-04-25 19:29:50|237.6|235.3|237.72|235.42|237.75|235.45|237.6|235.3|17
1650915000000|2022-04-25 19:30:00|237.73|235.43|237.93|235.63|237.93|235.63|237.67|235.37|16
1650915010000|2022-04-25 19:30:10|237.94|235.64|237.86|235.56|238.04|235.74|237.86|235.56|21
1650915020000|2022-04-25 19:30:20|237.87|235.57|237.89|235.59|238|235.7|237.87|235.57|21
1650915030000|2022-04-25 19:30:30|237.91|235.61|238.37|236.07|238.43|236.13|237.91|235.61|20
1650915040000|2022-04-25 19:30:40|238.36|236.06|238.37|236.07|238.43|236.13|238.31|236.01|16
1650915050000|2022-04-25 19:30:50|238.4|236.1|238.35|236.05|238.4|236.1|238.28|235.98|18
1650915060000|2022-04-25 19:31:00|238.37|236.07|238.26|235.96|238.37|236.07|237.78|235.48|31
1650915070000|2022-04-25 19:31:10|238.3|236|238.49|236.19|238.49|236.19|238.12|235.82|25
1650915080000|2022-04-25 19:31:20|238.48|236.18|238.32|236.02|238.56|236.26|238.05|235.75|23
1650915090000|2022-04-25 19:31:30|238.36|236.06|238.13|235.83|238.4|236.1|238.13|235.83|25
1650915100000|2022-04-25 19:31:40|238.1|235.8|238.01|235.71|238.1|235.8|237.97|235.67|18
1650915110000|2022-04-25 19:31:50|238|235.7|238.36|236.06|238.36|236.06|237.99|235.69|25
1650915120000|2022-04-25 19:32:00|238.4|236.1|238.34|236.04|238.52|236.22|238.34|236.04|26
1650915130000|2022-04-25 19:32:10|238.37|236.07|238.09|235.79|238.37|236.07|238.09|235.79|11
1650915140000|2022-04-25 19:32:20|238.07|235.77|237.95|235.65|238.07|235.77|237.94|235.64|11
1650915150000|2022-04-25 19:32:30|237.96|235.66|237.97|235.67|238|235.7|237.96|235.66|9
1650915160000|2022-04-25 19:32:40|237.99|235.69|237.83|235.53|238|235.7|237.79|235.49|21
1650915170000|2022-04-25 19:32:50|237.84|235.54|237.72|235.42|237.84|235.54|237.65|235.35|22
1650915180000|2022-04-25 19:33:00|237.77|235.47|237.82|235.52|237.84|235.54|237.71|235.41|20
1650915190000|2022-04-25 19:33:10|237.77|235.47|237.78|235.48|237.82|235.52|237.75|235.45|9
1650915200000|2022-04-25 19:33:20|237.81|235.51|237.74|235.44|237.86|235.56|237.71|235.41|24
1650915210000|2022-04-25 19:33:30|237.72|235.42|237.52|235.22|237.72|235.42|237.51|235.21|21
1650915220000|2022-04-25 19:33:40|237.56|235.26|237.66|235.36|237.69|235.39|237.54|235.24|17
1650915230000|2022-04-25 19:33:50|237.65|235.35|237.72|235.42|237.72|235.42|237.62|235.32|16
1650915240000|2022-04-25 19:34:00|237.71|235.41|237.63|235.33|237.71|235.41|237.61|235.31|15
1650915250000|2022-04-25 19:34:10|237.62|235.32|237.65|235.35|237.69|235.39|237.43|235.13|15
1650915260000|2022-04-25 19:34:20|237.66|235.36|237.57|235.27|237.67|235.37|237.52|235.22|20
1650915270000|2022-04-25 19:34:30|237.58|235.28|237.66|235.36|237.66|235.36|237.58|235.28|18
1650915280000|2022-04-25 19:34:40|237.63|235.33|237.58|235.28|237.66|235.36|237.58|235.28|20
1650915290000|2022-04-25 19:34:50|237.59|235.29|237.63|235.33|237.63|235.33|237.58|235.28|10
1650915300000|2022-04-25 19:35:00|237.62|235.32|237.64|235.34|237.67|235.37|237.59|235.29|9
1650915310000|2022-04-25 19:35:10|237.63|235.33|237.72|235.42|237.74|235.44|237.61|235.31|16
1650915320000|2022-04-25 19:35:20|237.73|235.43|237.81|235.51|237.83|235.53|237.73|235.43|18
1650915330000|2022-04-25 19:35:30|237.82|235.52|237.9|235.6|237.9|235.6|237.82|235.52|19
1650915340000|2022-04-25 19:35:40|237.91|235.61|237.83|235.53|237.99|235.69|237.79|235.49|18
1650915350000|2022-04-25 19:35:50|237.82|235.52|237.82|235.52|237.84|235.54|237.79|235.49|15
1650915360000|2022-04-25 19:36:00|237.8|235.5|237.78|235.48|237.85|235.55|237.76|235.46|14
1650915370000|2022-04-25 19:36:10|237.81|235.51|237.7|235.4|237.81|235.51|237.69|235.39|10
1650915380000|2022-04-25 19:36:20|237.71|235.41|237.71|235.41|237.82|235.52|237.71|235.41|24
1650915390000|2022-04-25 19:36:30|237.7|235.4|237.76|235.46|237.81|235.51|237.7|235.4|17
1650915400000|2022-04-25 19:36:40|237.84|235.54|237.89|235.59|237.89|235.59|237.8|235.5|16
1650915410000|2022-04-25 19:36:50|237.96|235.66|238.15|235.85|238.15|235.85|237.96|235.66|12
1650915420000|2022-04-25 19:37:00|238.12|235.82|237.99|235.69|238.15|235.85|237.99|235.69|5
1650915430000|2022-04-25 19:37:10|238.02|235.72|238.08|235.78|238.08|235.78|237.99|235.69|8
1650915440000|2022-04-25 19:37:20|238.15|235.85|237.94|235.64|238.15|235.85|237.94|235.64|15
1650915450000|2022-04-25 19:37:30|237.95|235.65|237.91|235.61|237.98|235.68|237.85|235.55|11
1650915460000|2022-04-25 19:37:40|237.93|235.63|237.96|235.66|237.98|235.68|237.92|235.62|8
1650915470000|2022-04-25 19:37:50|237.95|235.65|237.96|235.66|237.96|235.66|237.86|235.56|16
1650915480000|2022-04-25 19:38:00|237.93|235.63|237.94|235.64|237.96|235.66|237.9|235.6|12
1650915490000|2022-04-25 19:38:10|237.95|235.65|237.99|235.69|238|235.7|237.95|235.65|9
1650915500000|2022-04-25 19:38:20|237.98|235.68|237.93|235.63|238|235.7|237.91|235.61|14
1650915510000|2022-04-25 19:38:30|237.94|235.64|237.99|235.69|238|235.7|237.88|235.58|12
1650915520000|2022-04-25 19:38:40|238|235.7|238|235.7|238|235.7|237.98|235.68|7
1650915530000|2022-04-25 19:38:50|238.01|235.71|237.99|235.69|238.01|235.71|237.99|235.69|3
1650915540000|2022-04-25 19:39:00|238|235.7|237.99|235.69|238|235.7|237.98|235.68|4
1650915550000|2022-04-25 19:39:10|237.98|235.68|237.98|235.68|238.01|235.71|237.96|235.66|14
1650915560000|2022-04-25 19:39:20|237.91|235.61|238|235.7|238.02|235.72|237.9|235.6|12
1650915570000|2022-04-25 19:39:30|237.99|235.69|238|235.7|238|235.7|237.99|235.69|6
1650915580000|2022-04-25 19:39:40|238.01|235.71|237.99|235.69|238.04|235.74|237.98|235.68|9
1650915590000|2022-04-25 19:39:50|237.98|235.68|237.9|235.6|237.98|235.68|237.9|235.6|7
1650915600000|2022-04-25 19:40:00|237.94|235.64|238.01|235.71|238.01|235.71|237.9|235.6|8
1650915610000|2022-04-25 19:40:10|238|235.7|237.99|235.69|238|235.7|237.98|235.68|4
1650915620000|2022-04-25 19:40:20|238|235.7|237.95|235.65|238.01|235.71|237.95|235.65|6
1650915630000|2022-04-25 19:40:30|237.94|235.64|237.88|235.58|237.95|235.65|237.88|235.58|11
1650915640000|2022-04-25 19:40:40|237.9|235.6|237.9|235.6|237.9|235.6|237.86|235.56|15
1650915650000|2022-04-25 19:40:50|237.91|235.61|237.91|235.61|237.92|235.62|237.9|235.6|6
1650915660000|2022-04-25 19:41:00|237.92|235.62|238.01|235.71|238.03|235.73|237.92|235.62|10
1650915670000|2022-04-25 19:41:10|238.05|235.75|237.92|235.62|238.05|235.75|237.91|235.61|13
1650915680000|2022-04-25 19:41:20|237.91|235.61|237.82|235.52|237.97|235.67|237.82|235.52|10
1650915690000|2022-04-25 19:41:30|237.84|235.54|237.75|235.45|237.86|235.56|237.75|235.45|16
1650915700000|2022-04-25 19:41:40|237.74|235.44|237.7|235.4|237.79|235.49|237.7|235.4|18
1650915710000|2022-04-25 19:41:50|237.71|235.41|237.81|235.51|237.84|235.54|237.69|235.39|13
1650915720000|2022-04-25 19:42:00|237.82|235.52|237.8|235.5|237.82|235.52|237.79|235.49|9
1650915730000|2022-04-25 19:42:10|237.82|235.52|237.79|235.49|237.82|235.52|237.79|235.49|7
1650915740000|2022-04-25 19:42:20|237.8|235.5|237.68|235.38|237.82|235.52|237.68|235.38|19
1650915750000|2022-04-25 19:42:30|237.67|235.37|237.4|235.1|237.67|235.37|237.29|234.99|23
1650915760000|2022-04-25 19:42:40|237.39|235.09|237.37|235.07|237.41|235.11|237.34|235.04|20
1650915770000|2022-04-25 19:42:50|237.41|235.11|237.56|235.26|237.56|235.26|237.39|235.09|17
1650915780000|2022-04-25 19:43:00|237.57|235.27|237.68|235.38|237.7|235.4|237.57|235.27|15
1650915790000|2022-04-25 19:43:10|237.69|235.39|237.78|235.48|237.81|235.51|237.68|235.38|14
1650915800000|2022-04-25 19:43:20|237.75|235.45|237.9|235.6|237.9|235.6|237.7|235.4|15
1650915810000|2022-04-25 19:43:30|237.91|235.61|237.96|235.66|238.01|235.71|237.91|235.61|14
1650915820000|2022-04-25 19:43:40|237.97|235.67|238.07|235.77|238.08|235.78|237.95|235.65|19
1650915830000|2022-04-25 19:43:50|238.1|235.8|238.1|235.8|238.1|235.8|238.03|235.73|15
1650915840000|2022-04-25 19:44:00|238.19|235.89|238.2|235.9|238.27|235.97|238.18|235.88|6
1650915850000|2022-04-25 19:44:10|238.24|235.94|238.15|235.85|238.27|235.97|238.14|235.84|9
1650915860000|2022-04-25 19:44:20|238.14|235.84|238.32|236.02|238.32|236.02|238.14|235.84|16
1650915870000|2022-04-25 19:44:30|238.31|236.01|238.16|235.86|238.32|236.02|238.16|235.86|8
1650915880000|2022-04-25 19:44:40|238.15|235.85|237.99|235.69|238.18|235.88|237.97|235.67|19
1650915890000|2022-04-25 19:44:50|237.98|235.68|237.97|235.67|238.05|235.75|237.97|235.67|8
1650915900000|2022-04-25 19:45:00|238.01|235.71|238.01|235.71|238.06|235.76|237.98|235.68|14
1650915910000|2022-04-25 19:45:10|238.04|235.74|238.15|235.85|238.24|235.94|238.04|235.74|18
1650915920000|2022-04-25 19:45:20|238.16|235.86|238.2|235.9|238.29|235.99|238.15|235.85|11
1650915930000|2022-04-25 19:45:30|238.19|235.89|238.16|235.86|238.2|235.9|238.16|235.86|5
1650915940000|2022-04-25 19:45:40|238.15|235.85|238.11|235.81|238.15|235.85|238.02|235.72|11
1650915950000|2022-04-25 19:45:50|238.1|235.8|238.04|235.74|238.1|235.8|238.04|235.74|7
1650915960000|2022-04-25 19:46:00|238.06|235.76|238.11|235.81|238.15|235.85|238.02|235.72|12
1650915970000|2022-04-25 19:46:10|238.12|235.82|238.12|235.82|238.12|235.82|238.05|235.75|8
1650915980000|2022-04-25 19:46:20|238.15|235.85|238.12|235.82|238.15|235.85|238.1|235.8|3
1650915990000|2022-04-25 19:46:30|238.13|235.83|238.32|236.02|238.32|236.02|238.12|235.82|15
1650916000000|2022-04-25 19:46:40|238.31|236.01|238.34|236.04|238.34|236.04|238.3|236|8
1650916010000|2022-04-25 19:46:50|238.33|236.03|238.39|236.09|238.39|236.09|238.31|236.01|5
1650916020000|2022-04-25 19:47:00|238.45|236.15|238.45|236.15|238.46|236.16|238.42|236.12|8
1650916030000|2022-04-25 19:47:10|238.46|236.16|238.46|236.16|238.46|236.16|238.45|236.15|9
1650916040000|2022-04-25 19:47:20|238.43|236.13|238.5|236.2|238.5|236.2|238.43|236.13|5
1650916050000|2022-04-25 19:47:30|238.45|236.15|238.51|236.21|238.53|236.23|238.45|236.15|9
1650916060000|2022-04-25 19:47:40|238.5|236.2|238.51|236.21|238.51|236.21|238.47|236.17|5
1650916070000|2022-04-25 19:47:50|238.53|236.23|238.53|236.23|238.55|236.25|238.49|236.19|10
1650916080000|2022-04-25 19:48:00|238.54|236.24|238.58|236.28|238.59|236.29|238.5|236.2|16
1650916090000|2022-04-25 19:48:10|238.59|236.29|238.7|236.4|238.7|236.4|238.59|236.29|13
1650916100000|2022-04-25 19:48:20|238.69|236.39|238.66|236.36|238.73|236.43|238.64|236.34|8
1650916110000|2022-04-25 19:48:30|238.67|236.37|238.7|236.4|238.71|236.41|238.64|236.34|9
1650916120000|2022-04-25 19:48:40|238.67|236.37|238.52|236.22|238.67|236.37|238.52|236.22|11
1650916130000|2022-04-25 19:48:50|238.5|236.2|238.51|236.21|238.52|236.22|238.44|236.14|8
1650916140000|2022-04-25 19:49:00|238.5|236.2|238.19|235.89|238.5|236.2|238.19|235.89|21
1650916150000|2022-04-25 19:49:10|238.2|235.9|238.17|235.87|238.2|235.9|238.16|235.86|6
1650916160000|2022-04-25 19:49:20|238.16|235.86|238.08|235.78|238.17|235.87|238.08|235.78|10
1650916170000|2022-04-25 19:49:30|238.09|235.79|238.11|235.81|238.16|235.86|238.09|235.79|9
1650916180000|2022-04-25 19:49:40|238.1|235.8|238.2|235.9|238.2|235.9|238.1|235.8|8
1650916190000|2022-04-25 19:49:50|238.17|235.87|238.42|236.12|238.44|236.14|238.17|235.87|17
1650916200000|2022-04-25 19:50:00|238.4|236.1|238.36|236.06|238.46|236.16|238.36|236.06|22
1650916210000|2022-04-25 19:50:10|238.35|236.05|238.16|235.86|238.36|236.06|238.15|235.85|16
1650916220000|2022-04-25 19:50:20|238.15|235.85|238.08|235.78|238.16|235.86|238.05|235.75|13
1650916230000|2022-04-25 19:50:30|238.07|235.77|238.09|235.79|238.09|235.79|238.07|235.77|3
1650916240000|2022-04-25 19:50:40|238.13|235.83|238.29|235.99|238.29|235.99|238.09|235.79|14
1650916250000|2022-04-25 19:50:50|238.35|236.05|238.54|236.24|238.54|236.24|238.34|236.04|20
1650916260000|2022-04-25 19:51:00|238.55|236.25|238.57|236.27|238.62|236.32|238.51|236.21|14
1650916270000|2022-04-25 19:51:10|238.56|236.26|238.55|236.25|238.57|236.27|238.44|236.14|15
1650916280000|2022-04-25 19:51:20|238.54|236.24|238.54|236.24|238.57|236.27|238.54|236.24|8
1650916290000|2022-04-25 19:51:30|238.55|236.25|238.55|236.25|238.61|236.31|238.48|236.18|12
1650916300000|2022-04-25 19:51:40|238.56|236.26|238.54|236.24|238.56|236.26|238.54|236.24|9
1650916310000|2022-04-25 19:51:50|238.55|236.25|238.49|236.19|238.55|236.25|238.48|236.18|7
1650916320000|2022-04-25 19:52:00|238.48|236.18|238.48|236.18|238.53|236.23|238.47|236.17|11
1650916330000|2022-04-25 19:52:10|238.47|236.17|238.43|236.13|238.48|236.18|238.43|236.13|14
1650916340000|2022-04-25 19:52:20|238.41|236.11|238.47|236.17|238.48|236.18|238.4|236.1|10
1650916350000|2022-04-25 19:52:30|238.51|236.21|238.5|236.2|238.52|236.22|238.5|236.2|3
1650916360000|2022-04-25 19:52:40|238.48|236.18|238.48|236.18|238.51|236.21|238.48|236.18|8
1650916370000|2022-04-25 19:52:50|238.47|236.17|238.48|236.18|238.49|236.19|238.45|236.15|12
1650916380000|2022-04-25 19:53:00|238.49|236.19|238.46|236.16|238.49|236.19|238.42|236.12|7
1650916390000|2022-04-25 19:53:10|238.47|236.17|238.47|236.17|238.48|236.18|238.47|236.17|3
1650916400000|2022-04-25 19:53:20|238.48|236.18|238.47|236.17|238.5|236.2|238.46|236.16|5
1650916410000|2022-04-25 19:53:30|238.46|236.16|238.48|236.18|238.48|236.18|238.46|236.16|5
1650916420000|2022-04-25 19:53:40|238.47|236.17|238.49|236.19|238.51|236.21|238.46|236.16|11
1650916430000|2022-04-25 19:53:50|238.48|236.18|238.56|236.26|238.56|236.26|238.48|236.18|7
1650916440000|2022-04-25 19:54:00|238.58|236.28|238.55|236.25|238.59|236.29|238.5|236.2|9
1650916450000|2022-04-25 19:54:10|238.56|236.26|238.67|236.37|238.67|236.37|238.55|236.25|21
1650916460000|2022-04-25 19:54:20|238.68|236.38|238.76|236.46|238.82|236.52|238.68|236.38|14
1650916470000|2022-04-25 19:54:30|238.77|236.47|238.66|236.36|238.78|236.48|238.66|236.36|18
1650916480000|2022-04-25 19:54:40|238.68|236.38|238.68|236.38|238.71|236.41|238.62|236.32|18
1650916490000|2022-04-25 19:54:50|238.67|236.37|238.67|236.37|238.7|236.4|238.63|236.33|6
1650916500000|2022-04-25 19:55:00|238.68|236.38|238.7|236.4|238.73|236.43|238.67|236.37|13
1650916510000|2022-04-25 19:55:10|238.72|236.42|238.71|236.41|238.73|236.43|238.68|236.38|11
1650916520000|2022-04-25 19:55:20|238.7|236.4|238.62|236.32|238.7|236.4|238.6|236.3|9
1650916530000|2022-04-25 19:55:30|238.6|236.3|238.59|236.29|238.64|236.34|238.58|236.28|22
1650916540000|2022-04-25 19:55:40|238.61|236.31|238.66|236.36|238.66|236.36|238.57|236.27|13
1650916550000|2022-04-25 19:55:50|238.68|236.38|238.7|236.4|238.74|236.44|238.68|236.38|13
1650916560000|2022-04-25 19:56:00|238.69|236.39|238.66|236.36|238.69|236.39|238.61|236.31|19
1650916570000|2022-04-25 19:56:10|238.65|236.35|238.66|236.36|238.67|236.37|238.6|236.3|15
1650916580000|2022-04-25 19:56:20|238.65|236.35|238.67|236.37|238.67|236.37|238.61|236.31|9
1650916590000|2022-04-25 19:56:30|238.68|236.38|238.65|236.35|238.68|236.38|238.64|236.34|6
1650916600000|2022-04-25 19:56:40|238.66|236.36|238.65|236.35|238.66|236.36|238.64|236.34|3
1650916610000|2022-04-25 19:56:50|238.66|236.36|238.67|236.37|238.67|236.37|238.62|236.32|6
1650916620000|2022-04-25 19:57:00|238.66|236.36|238.76|236.46|238.82|236.52|238.66|236.36|13
1650916630000|2022-04-25 19:57:10|238.75|236.45|238.75|236.45|238.77|236.47|238.74|236.44|10
1650916640000|2022-04-25 19:57:20|238.74|236.44|238.73|236.43|238.74|236.44|238.72|236.42|9
1650916650000|2022-04-25 19:57:30|238.74|236.44|239.36|237.06|239.42|237.12|238.73|236.43|9
1650916660000|2022-04-25 19:57:40|239.34|237.04|238.95|236.65|239.34|237.04|238.95|236.65|20
1650916670000|2022-04-25 19:57:50|238.96|236.66|238.83|236.53|238.96|236.66|238.82|236.52|12
1650916680000|2022-04-25 19:58:00|238.8|236.5|238.81|236.51|238.88|236.58|238.77|236.47|9
1650916690000|2022-04-25 19:58:10|238.82|236.52|238.82|236.52|238.85|236.55|238.81|236.51|13
1650916700000|2022-04-25 19:58:20|238.83|236.53|239.01|236.71|239.01|236.71|238.83|236.53|9
1650916710000|2022-04-25 19:58:30|239|236.7|239.01|236.71|239.02|236.72|239|236.7|3
1650916720000|2022-04-25 19:58:40|238.99|236.69|239.01|236.71|239.01|236.71|238.99|236.69|2
1650916730000|2022-04-25 19:58:50|239|236.7|239.01|236.71|239.02|236.72|239|236.7|6
1650916740000|2022-04-25 19:59:00|239.02|236.72|238.9|236.6|239.02|236.72|238.89|236.59|18
1650916750000|2022-04-25 19:59:10|238.91|236.61|238.72|236.42|238.91|236.61|238.71|236.41|17
1650916760000|2022-04-25 19:59:20|238.71|236.41|238.76|236.46|238.77|236.47|238.65|236.35|20
1650916770000|2022-04-25 19:59:30|238.75|236.45|238.78|236.48|238.82|236.52|238.75|236.45|8
1650916780000|2022-04-25 19:59:40|238.81|236.51|238.91|236.61|238.94|236.64|238.8|236.5|17
1650916790000|2022-04-25 19:59:50|238.89|236.59|238.8|236.5|238.92|236.62|238.8|236.5|17
1650916800000|2022-04-25 20:00:00|238.81|236.51|238.82|236.52|238.83|236.53|238.8|236.5|5
1650916860000|2022-04-25 20:01:00|238.4|236.1|238.35|236.05|238.4|236.1|238.32|236.02|12
1650916870000|2022-04-25 20:01:10|238.32|236.02|238.39|236.09|238.39|236.09|238.32|236.02|9
1650916880000|2022-04-25 20:01:20|238.38|236.08|238.44|236.14|238.44|236.14|238.36|236.06|8
1650916890000|2022-04-25 20:01:30|238.49|236.19|238.6|236.3|238.61|236.31|238.49|236.19|13
1650916900000|2022-04-25 20:01:40|238.59|236.29|238.54|236.24|238.59|236.29|238.51|236.21|13
1650916910000|2022-04-25 20:01:50|238.52|236.22|238.5|236.2|238.52|236.22|238.48|236.18|15
1650916920000|2022-04-25 20:02:00|238.49|236.19|238.49|236.19|238.52|236.22|238.48|236.18|11
1650916930000|2022-04-25 20:02:10|238.48|236.18|238.52|236.22|238.53|236.23|238.46|236.16|10
1650916940000|2022-04-25 20:02:20|238.5|236.2|238.63|236.33|238.63|236.33|238.48|236.18|11
1650916950000|2022-04-25 20:02:30|238.64|236.34|238.44|236.14|238.64|236.34|238.44|236.14|17
1650916960000|2022-04-25 20:02:40|238.45|236.15|238.51|236.21|238.54|236.24|238.45|236.15|11
1650916970000|2022-04-25 20:02:50|238.52|236.22|238.52|236.22|238.54|236.24|238.5|236.2|13
1650916980000|2022-04-25 20:03:00|238.51|236.21|238.5|236.2|238.55|236.25|238.49|236.19|11
1650916990000|2022-04-25 20:03:10|238.53|236.23|238.67|236.37|238.74|236.44|238.49|236.19|18
1650917000000|2022-04-25 20:03:20|238.66|236.36|238.7|236.4|238.74|236.44|238.66|236.36|12
1650917010000|2022-04-25 20:03:30|238.72|236.42|238.73|236.43|238.77|236.47|238.7|236.4|14
1650917020000|2022-04-25 20:03:40|238.72|236.42|238.61|236.31|238.72|236.42|238.6|236.3|18
1650917030000|2022-04-25 20:03:50|238.65|236.35|238.58|236.28|238.65|236.35|238.55|236.25|12
1650917040000|2022-04-25 20:04:00|238.53|236.23|238.55|236.25|238.55|236.25|238.52|236.22|10
1650917050000|2022-04-25 20:04:10|238.56|236.26|238.59|236.29|238.6|236.3|238.56|236.26|4
1650917060000|2022-04-25 20:04:20|238.58|236.28|238.56|236.26|238.61|236.31|238.54|236.24|5
1650917070000|2022-04-25 20:04:30|238.57|236.27|238.63|236.33|238.67|236.37|238.56|236.26|9
1650917080000|2022-04-25 20:04:40|238.66|236.36|238.75|236.45|238.75|236.45|238.66|236.36|8
1650917090000|2022-04-25 20:04:50|238.73|236.43|238.72|236.42|238.81|236.51|238.71|236.41|13
1650917100000|2022-04-25 20:05:00|238.71|236.41|238.7|236.4|238.73|236.43|238.65|236.35|8
1650917110000|2022-04-25 20:05:10|238.69|236.39|238.72|236.42|238.73|236.43|238.69|236.39|6
1650917120000|2022-04-25 20:05:20|238.73|236.43|238.73|236.43|238.76|236.46|238.68|236.38|14
1650917130000|2022-04-25 20:05:30|238.69|236.39|238.72|236.42|238.72|236.42|238.69|236.39|2
1650917150000|2022-04-25 20:05:50|238.73|236.43|238.74|236.44|238.79|236.49|238.73|236.43|8
1650917160000|2022-04-25 20:06:00|238.75|236.45|238.72|236.42|238.77|236.47|238.71|236.41|12
1650917170000|2022-04-25 20:06:10|238.71|236.41|238.74|236.44|238.75|236.45|238.71|236.41|5
1650917190000|2022-04-25 20:06:30|238.73|236.43|238.72|236.42|238.75|236.45|238.7|236.4|5
1650917200000|2022-04-25 20:06:40|238.71|236.41|238.74|236.44|238.74|236.44|238.71|236.41|2
1650917210000|2022-04-25 20:06:50|238.73|236.43|238.6|236.3|238.74|236.44|238.6|236.3|9
1650917220000|2022-04-25 20:07:00|238.55|236.25|238.79|236.49|238.84|236.54|238.55|236.25|16
1650917230000|2022-04-25 20:07:10|238.8|236.5|238.84|236.54|238.88|236.58|238.8|236.5|8
1650917240000|2022-04-25 20:07:20|238.9|236.6|238.84|236.54|238.9|236.6|238.81|236.51|7
1650917250000|2022-04-25 20:07:30|238.9|236.6|238.91|236.61|238.96|236.66|238.9|236.6|3
1650917260000|2022-04-25 20:07:40|238.94|236.64|238.98|236.68|238.98|236.68|238.93|236.63|4
1650917270000|2022-04-25 20:07:50|238.95|236.65|238.9|236.6|238.95|236.65|238.9|236.6|3
1650917280000|2022-04-25 20:08:00|238.95|236.65|238.85|236.55|238.97|236.67|238.85|236.55|8
1650917290000|2022-04-25 20:08:10|238.88|236.58|238.9|236.6|238.91|236.61|238.88|236.58|10
1650917300000|2022-04-25 20:08:20|238.91|236.61|238.91|236.61|238.91|236.61|238.91|236.61|1
1650917310000|2022-04-25 20:08:30|238.9|236.6|239|236.7|239|236.7|238.9|236.6|5
1650917320000|2022-04-25 20:08:40|238.97|236.67|239|236.7|239|236.7|238.96|236.66|5
1650917330000|2022-04-25 20:08:50|238.99|236.69|239.01|236.71|239.04|236.74|238.98|236.68|7
1650917340000|2022-04-25 20:09:00|239.02|236.72|239.03|236.73|239.05|236.75|239.01|236.71|7
1650917360000|2022-04-25 20:09:20|239.02|236.72|239.1|236.8|239.1|236.8|239.02|236.72|8
1650917370000|2022-04-25 20:09:30|239.24|236.94|239.29|236.99|239.29|236.99|239.23|236.93|7
1650917380000|2022-04-25 20:09:40|239.28|236.98|239.34|237.04|239.35|237.05|239.27|236.97|4
1650917390000|2022-04-25 20:09:50|239.35|237.05|239.34|237.04|239.37|237.07|239.32|237.02|6
1650917400000|2022-04-25 20:10:00|239.33|237.03|239.01|236.71|239.33|237.03|238.96|236.66|23
1650917410000|2022-04-25 20:10:10|239.02|236.72|239.06|236.76|239.1|236.8|239.02|236.72|11
1650917420000|2022-04-25 20:10:20|239.03|236.73|238.93|236.63|239.06|236.76|238.93|236.63|12
1650917430000|2022-04-25 20:10:30|238.94|236.64|238.94|236.64|238.94|236.64|238.84|236.54|7
1650917440000|2022-04-25 20:10:40|238.88|236.58|238.92|236.62|238.92|236.62|238.87|236.57|8
1650917450000|2022-04-25 20:10:50|238.93|236.63|238.92|236.62|238.93|236.63|238.92|236.62|4
1650917460000|2022-04-25 20:11:00|238.93|236.63|238.92|236.62|238.94|236.64|238.92|236.62|3
1650917470000|2022-04-25 20:11:10|238.94|236.64|239.05|236.75|239.05|236.75|238.92|236.62|9
1650917480000|2022-04-25 20:11:20|239.02|236.72|239.04|236.74|239.09|236.79|239.01|236.71|11
1650917490000|2022-04-25 20:11:30|239.08|236.78|239.13|236.83|239.13|236.83|239.08|236.78|4
1650917500000|2022-04-25 20:11:40|239.18|236.88|239.31|237.01|239.33|237.03|239.16|236.86|8
1650917510000|2022-04-25 20:11:50|239.29|236.99|239.31|237.01|239.31|237.01|239.17|236.87|11
1650917520000|2022-04-25 20:12:00|239.33|237.03|239.13|236.83|239.33|237.03|239.11|236.81|20
1650917530000|2022-04-25 20:12:10|239.05|236.75|239.06|236.76|239.07|236.77|239.03|236.73|8
1650917540000|2022-04-25 20:12:20|239.07|236.77|238.97|236.67|239.07|236.77|238.97|236.67|10
1650917550000|2022-04-25 20:12:30|238.96|236.66|238.91|236.61|238.98|236.68|238.86|236.56|11
1650917560000|2022-04-25 20:12:40|238.96|236.66|238.9|236.6|238.96|236.66|238.88|236.58|4
1650917570000|2022-04-25 20:12:50|238.88|236.58|238.86|236.56|238.89|236.59|238.85|236.55|9
1650917580000|2022-04-25 20:13:00|238.9|236.6|238.88|236.58|238.9|236.6|238.86|236.56|5
1650917590000|2022-04-25 20:13:10|238.9|236.6|238.9|236.6|238.9|236.6|238.89|236.59|3
1650917600000|2022-04-25 20:13:20|238.88|236.58|238.85|236.55|238.89|236.59|238.84|236.54|6
1650917610000|2022-04-25 20:13:30|238.88|236.58|238.88|236.58|238.88|236.58|238.87|236.57|3
1650917620000|2022-04-25 20:13:40|238.9|236.6|238.89|236.59|238.9|236.6|238.87|236.57|4
1650917630000|2022-04-25 20:13:50|238.8|236.5|238.75|236.45|238.9|236.6|238.75|236.45|9
1650917640000|2022-04-25 20:14:00|238.8|236.5|238.8|236.5|238.83|236.53|238.74|236.44|16
1650917650000|2022-04-25 20:14:10|238.76|236.46|238.76|236.46|238.76|236.46|238.75|236.45|3
1650917660000|2022-04-25 20:14:20|238.81|236.51|238.75|236.45|238.81|236.51|238.71|236.41|8
1650917670000|2022-04-25 20:14:30|238.78|236.48|238.67|236.37|238.78|236.48|238.67|236.37|12
1650917680000|2022-04-25 20:14:40|238.65|236.35|238.67|236.37|238.71|236.41|238.65|236.35|6
1650917690000|2022-04-25 20:14:50|238.61|236.31|238.66|236.36|238.66|236.36|238.6|236.3|5
1650917700000|2022-04-25 20:15:00|238.7|236.4|238.65|236.35|238.7|236.4|238.65|236.35|3
1650917710000|2022-04-25 20:15:10|238.66|236.36|238.66|236.36|238.66|236.36|238.65|236.35|3
1650917720000|2022-04-25 20:15:20|238.65|236.35|238.67|236.37|238.67|236.37|238.61|236.31|12
1650917730000|2022-04-25 20:15:30|238.66|236.36|238.6|236.3|238.66|236.36|238.59|236.29|10
1650917740000|2022-04-25 20:15:40|238.61|236.31|238.57|236.27|238.63|236.33|238.56|236.26|10
1650917750000|2022-04-25 20:15:50|238.55|236.25|238.53|236.23|238.57|236.27|238.53|236.23|5
1650917760000|2022-04-25 20:16:00|238.55|236.25|238.67|236.37|238.67|236.37|238.54|236.24|12
1650917770000|2022-04-25 20:16:10|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650917780000|2022-04-25 20:16:20|238.74|236.44|238.81|236.51|238.82|236.52|238.74|236.44|7
1650917790000|2022-04-25 20:16:30|238.84|236.54|238.91|236.61|238.96|236.66|238.84|236.54|7
1650917800000|2022-04-25 20:16:40|238.9|236.6|238.91|236.61|238.92|236.62|238.86|236.56|5
1650917810000|2022-04-25 20:16:50|238.89|236.59|238.87|236.57|238.9|236.6|238.81|236.51|7
1650917820000|2022-04-25 20:17:00|238.89|236.59|238.91|236.61|238.91|236.61|238.87|236.57|6
1650917830000|2022-04-25 20:17:10|238.9|236.6|238.85|236.55|238.9|236.6|238.85|236.55|2
1650917840000|2022-04-25 20:17:20|238.84|236.54|238.84|236.54|238.85|236.55|238.84|236.54|3
1650917850000|2022-04-25 20:17:30|238.88|236.58|238.78|236.48|238.89|236.59|238.75|236.45|12
1650917860000|2022-04-25 20:17:40|238.77|236.47|238.75|236.45|238.77|236.47|238.75|236.45|7
1650917870000|2022-04-25 20:17:50|238.74|236.44|238.73|236.43|238.74|236.44|238.73|236.43|2
1650917880000|2022-04-25 20:18:00|238.72|236.42|238.72|236.42|238.74|236.44|238.71|236.41|5
1650917890000|2022-04-25 20:18:10|238.71|236.41|238.72|236.42|238.74|236.44|238.71|236.41|4
1650917900000|2022-04-25 20:18:20|238.71|236.41|238.71|236.41|238.73|236.43|238.71|236.41|4
1650917910000|2022-04-25 20:18:30|238.72|236.42|238.72|236.42|238.72|236.42|238.71|236.41|3
1650917920000|2022-04-25 20:18:40|238.71|236.41|238.72|236.42|238.72|236.42|238.71|236.41|2
1650917930000|2022-04-25 20:18:50|238.73|236.43|238.73|236.43|238.73|236.43|238.72|236.42|3
1650917940000|2022-04-25 20:19:00|238.74|236.44|238.75|236.45|238.76|236.46|238.71|236.41|9
1650917950000|2022-04-25 20:19:10|238.73|236.43|238.73|236.43|238.73|236.43|238.73|236.43|1
1650917960000|2022-04-25 20:19:20|238.74|236.44|238.78|236.48|238.78|236.48|238.74|236.44|4
1650917970000|2022-04-25 20:19:30|238.77|236.47|238.8|236.5|238.81|236.51|238.77|236.47|5
1650917980000|2022-04-25 20:19:40|238.79|236.49|238.76|236.46|238.79|236.49|238.75|236.45|4
1650917990000|2022-04-25 20:19:50|238.75|236.45|238.74|236.44|238.76|236.46|238.71|236.41|5
1650918000000|2022-04-25 20:20:00|238.73|236.43|238.73|236.43|238.73|236.43|238.7|236.4|5
1650918010000|2022-04-25 20:20:10|238.74|236.44|238.65|236.35|238.75|236.45|238.65|236.35|10
1650918020000|2022-04-25 20:20:20|238.66|236.36|238.66|236.36|238.67|236.37|238.66|236.36|3
1650918030000|2022-04-25 20:20:30|238.68|236.38|238.67|236.37|238.68|236.38|238.66|236.36|3
1650918040000|2022-04-25 20:20:40|238.66|236.36|238.73|236.43|238.73|236.43|238.66|236.36|5
1650918050000|2022-04-25 20:20:50|238.7|236.4|238.73|236.43|238.73|236.43|238.7|236.4|2
1650918060000|2022-04-25 20:21:00|238.69|236.39|238.73|236.43|238.75|236.45|238.69|236.39|5
1650918070000|2022-04-25 20:21:10|238.75|236.45|238.73|236.43|238.75|236.45|238.7|236.4|5
1650918080000|2022-04-25 20:21:20|238.74|236.44|238.73|236.43|238.74|236.44|238.73|236.43|4
1650918090000|2022-04-25 20:21:30|238.74|236.44|238.74|236.44|238.74|236.44|238.74|236.44|1
1650918100000|2022-04-25 20:21:40|238.73|236.43|238.76|236.46|238.76|236.46|238.73|236.43|2
1650918110000|2022-04-25 20:21:50|238.78|236.48|238.74|236.44|238.78|236.48|238.72|236.42|8
1650918120000|2022-04-25 20:22:00|238.73|236.43|238.7|236.4|238.73|236.43|238.7|236.4|3
1650918130000|2022-04-25 20:22:10|238.69|236.39|238.72|236.42|238.72|236.42|238.69|236.39|4
1650918150000|2022-04-25 20:22:30|238.73|236.43|238.8|236.5|238.8|236.5|238.73|236.43|4
1650918160000|2022-04-25 20:22:40|238.81|236.51|238.82|236.52|238.82|236.52|238.77|236.47|4
1650918170000|2022-04-25 20:22:50|238.81|236.51|238.82|236.52|238.82|236.52|238.77|236.47|3
1650918180000|2022-04-25 20:23:00|238.81|236.51|238.92|236.62|238.92|236.62|238.79|236.49|12
1650918190000|2022-04-25 20:23:10|238.93|236.63|238.94|236.64|238.99|236.69|238.92|236.62|8
1650918200000|2022-04-25 20:23:20|238.93|236.63|238.88|236.58|238.98|236.68|238.88|236.58|8
1650918210000|2022-04-25 20:23:30|238.87|236.57|238.8|236.5|238.89|236.59|238.8|236.5|10
1650918220000|2022-04-25 20:23:40|238.78|236.48|238.69|236.39|238.78|236.48|238.69|236.39|3
1650918230000|2022-04-25 20:23:50|238.68|236.38|238.69|236.39|238.7|236.4|238.67|236.37|5
1650918240000|2022-04-25 20:24:00|238.71|236.41|238.67|236.37|238.71|236.41|238.67|236.37|11
1650918250000|2022-04-25 20:24:10|238.65|236.35|238.51|236.21|238.65|236.35|238.51|236.21|9
1650918260000|2022-04-25 20:24:20|238.5|236.2|238.36|236.06|238.5|236.2|238.32|236.02|18
1650918270000|2022-04-25 20:24:30|238.37|236.07|238.36|236.06|238.37|236.07|238.35|236.05|5
1650918280000|2022-04-25 20:24:40|238.38|236.08|238.36|236.06|238.38|236.08|238.36|236.06|2
1650918290000|2022-04-25 20:24:50|238.43|236.13|238.37|236.07|238.43|236.13|238.36|236.06|7
1650918300000|2022-04-25 20:25:00|238.41|236.11|238.27|235.97|238.43|236.13|238.27|235.97|12
1650918310000|2022-04-25 20:25:10|238.26|235.96|238.33|236.03|238.34|236.04|238.26|235.96|10
1650918320000|2022-04-25 20:25:20|238.34|236.04|238.3|236|238.35|236.05|238.29|235.99|10
1650918330000|2022-04-25 20:25:30|238.29|235.99|238.12|235.82|238.29|235.99|238.12|235.82|9
1650918340000|2022-04-25 20:25:40|238.11|235.81|238.1|235.8|238.13|235.83|238.1|235.8|7
1650918350000|2022-04-25 20:25:50|238|235.7|238.03|235.73|238.04|235.74|238|235.7|6
1650918360000|2022-04-25 20:26:00|238.04|235.74|238.04|235.74|238.07|235.77|238.02|235.72|9
1650918370000|2022-04-25 20:26:10|238.03|235.73|238.01|235.71|238.04|235.74|237.95|235.65|14
1650918380000|2022-04-25 20:26:20|238.02|235.72|238.02|235.72|238.02|235.72|238.02|235.72|1
1650918390000|2022-04-25 20:26:30|238.01|235.71|238.11|235.81|238.11|235.81|238.01|235.71|5
1650918400000|2022-04-25 20:26:40|238.13|235.83|238.31|236.01|238.31|236.01|238.13|235.83|7
1650918410000|2022-04-25 20:26:50|238.3|236|238.35|236.05|238.36|236.06|238.3|236|3
1650918420000|2022-04-25 20:27:00|238.32|236.02|238.31|236.01|238.34|236.04|238.31|236.01|7
1650918430000|2022-04-25 20:27:10|238.3|236|238.3|236|238.3|236|238.3|236|1
1650918440000|2022-04-25 20:27:20|238.29|235.99|238.26|235.96|238.29|235.99|238.25|235.95|6
1650918450000|2022-04-25 20:27:30|238.25|235.95|238.24|235.94|238.29|235.99|238.24|235.94|9
1650918460000|2022-04-25 20:27:40|238.25|235.95|238.25|235.95|238.27|235.97|238.25|235.95|3
1650918470000|2022-04-25 20:27:50|238.22|235.92|238.21|235.91|238.22|235.92|238.17|235.87|7
1650918480000|2022-04-25 20:28:00|238.19|235.89|238.26|235.96|238.26|235.96|238.18|235.88|5
1650918500000|2022-04-25 20:28:20|238.28|235.98|238.26|235.96|238.28|235.98|238.26|235.96|2
1650918510000|2022-04-25 20:28:30|238.25|235.95|238.14|235.84|238.25|235.95|238.14|235.84|9
1650918520000|2022-04-25 20:28:40|238.13|235.83|238.08|235.78|238.13|235.83|238.04|235.74|9
1650918530000|2022-04-25 20:28:50|238.09|235.79|238.24|235.94|238.25|235.95|238.07|235.77|9
1650918540000|2022-04-25 20:29:00|238.25|235.95|238.31|236.01|238.31|236.01|238.25|235.95|8
1650918550000|2022-04-25 20:29:10|238.28|235.98|238.33|236.03|238.33|236.03|238.28|235.98|9
1650918560000|2022-04-25 20:29:20|238.32|236.02|238.21|235.91|238.32|236.02|238.2|235.9|16
1650918570000|2022-04-25 20:29:30|238.22|235.92|238.23|235.93|238.23|235.93|238.22|235.92|2
1650918580000|2022-04-25 20:29:40|238.22|235.92|238.24|235.94|238.24|235.94|238.2|235.9|4
1650918590000|2022-04-25 20:29:50|238.25|235.95|238.26|235.96|238.26|235.96|238.2|235.9|4
1650918600000|2022-04-25 20:30:00|238.27|235.97|238.27|235.97|238.28|235.98|238.25|235.95|7
1650918610000|2022-04-25 20:30:10|238.29|235.99|238.27|235.97|238.29|235.99|238.27|235.97|2
1650918620000|2022-04-25 20:30:20|238.21|235.91|238.22|235.92|238.27|235.97|238.21|235.91|8
1650918630000|2022-04-25 20:30:30|238.25|235.95|238.12|235.82|238.26|235.96|238.11|235.81|9
1650918640000|2022-04-25 20:30:40|238.06|235.76|237.97|235.67|238.06|235.76|237.96|235.66|11
1650918650000|2022-04-25 20:30:50|237.96|235.66|237.94|235.64|237.96|235.66|237.94|235.64|2
1650918660000|2022-04-25 20:31:00|237.95|235.65|237.88|235.58|237.96|235.66|237.87|235.57|12
1650918670000|2022-04-25 20:31:10|237.89|235.59|237.99|235.69|237.99|235.69|237.88|235.58|5
1650918680000|2022-04-25 20:31:20|238.01|235.71|238.02|235.72|238.06|235.76|238.01|235.71|6
1650918690000|2022-04-25 20:31:30|238.03|235.73|237.97|235.67|238.07|235.77|237.97|235.67|8
1650918700000|2022-04-25 20:31:40|237.95|235.65|237.95|235.65|237.97|235.67|237.93|235.63|7
1650918710000|2022-04-25 20:31:50|237.91|235.61|237.94|235.64|237.96|235.66|237.85|235.55|13
1650918720000|2022-04-25 20:32:00|237.97|235.67|237.98|235.68|237.98|235.68|237.92|235.62|12
1650918730000|2022-04-25 20:32:10|237.97|235.67|238.02|235.72|238.02|235.72|237.97|235.67|4
1650918750000|2022-04-25 20:32:30|238.01|235.71|238.06|235.76|238.09|235.79|238.01|235.71|7
1650918760000|2022-04-25 20:32:40|238.07|235.77|238.14|235.84|238.15|235.85|238.07|235.77|8
1650918770000|2022-04-25 20:32:50|238.13|235.83|238.16|235.86|238.18|235.88|238.13|235.83|8
1650918780000|2022-04-25 20:33:00|238.19|235.89|238.16|235.86|238.19|235.89|238.16|235.86|4
1650918790000|2022-04-25 20:33:10|238.2|235.9|238.36|236.06|238.36|236.06|238.2|235.9|11
1650918800000|2022-04-25 20:33:20|238.41|236.11|238.37|236.07|238.41|236.11|238.3|236|3
1650918810000|2022-04-25 20:33:30|238.38|236.08|238.45|236.15|238.45|236.15|238.38|236.08|4
1650918820000|2022-04-25 20:33:40|238.39|236.09|238.45|236.15|238.45|236.15|238.31|236.01|4
1650918830000|2022-04-25 20:33:50|238.4|236.1|238.39|236.09|238.46|236.16|238.36|236.06|8
1650918840000|2022-04-25 20:34:00|238.38|236.08|238.34|236.04|238.39|236.09|238.34|236.04|6
1650918850000|2022-04-25 20:34:10|238.35|236.05|238.37|236.07|238.37|236.07|238.35|236.05|5
1650918880000|2022-04-25 20:34:40|238.39|236.09|238.37|236.07|238.39|236.09|238.37|236.07|2
1650918890000|2022-04-25 20:34:50|238.35|236.05|238.37|236.07|238.37|236.07|238.35|236.05|2
1650918900000|2022-04-25 20:35:00|238.38|236.08|238.37|236.07|238.39|236.09|238.36|236.06|5
1650918910000|2022-04-25 20:35:10|238.36|236.06|238.37|236.07|238.37|236.07|238.36|236.06|4
1650918920000|2022-04-25 20:35:20|238.38|236.08|238.36|236.06|238.38|236.08|238.36|236.06|3
1650918930000|2022-04-25 20:35:30|238.32|236.02|238.41|236.11|238.41|236.11|238.32|236.02|5
1650918940000|2022-04-25 20:35:40|238.4|236.1|238.35|236.05|238.4|236.1|238.35|236.05|4
1650918950000|2022-04-25 20:35:50|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|4
1650918960000|2022-04-25 20:36:00|238.36|236.06|238.36|236.06|238.4|236.1|238.36|236.06|7
1650918970000|2022-04-25 20:36:10|238.38|236.08|238.37|236.07|238.38|236.08|238.36|236.06|4
1650918980000|2022-04-25 20:36:20|238.38|236.08|238.36|236.06|238.38|236.08|238.36|236.06|2
1650918990000|2022-04-25 20:36:30|238.37|236.07|238.37|236.07|238.37|236.07|238.37|236.07|1
1650919000000|2022-04-25 20:36:40|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650919010000|2022-04-25 20:36:50|238.31|236.01|238.08|235.78|238.31|236.01|238.08|235.78|14
1650919020000|2022-04-25 20:37:00|238.09|235.79|238.19|235.89|238.19|235.89|238.09|235.79|8
1650919030000|2022-04-25 20:37:10|238.23|235.93|238.38|236.08|238.41|236.11|238.22|235.92|12
1650919040000|2022-04-25 20:37:20|238.52|236.22|239|236.7|239.02|236.72|238.52|236.22|11
1650919050000|2022-04-25 20:37:30|239.08|236.78|239.54|237.24|239.54|237.24|239.08|236.78|21
1650919060000|2022-04-25 20:37:40|239.52|237.22|239.36|237.06|239.55|237.25|239.35|237.05|17
1650919070000|2022-04-25 20:37:50|239.35|237.05|239.3|237|239.36|237.06|239.25|236.95|9
1650919080000|2022-04-25 20:38:00|239.32|237.02|239.46|237.16|239.47|237.17|239.32|237.02|15
1650919090000|2022-04-25 20:38:10|239.47|237.17|239.52|237.22|239.52|237.22|239.46|237.16|14
1650919100000|2022-04-25 20:38:20|239.53|237.23|239.53|237.23|239.53|237.23|239.52|237.22|3
1650919110000|2022-04-25 20:38:30|239.52|237.22|239.51|237.21|239.55|237.25|239.49|237.19|12
1650919120000|2022-04-25 20:38:40|239.53|237.23|239.51|237.21|239.55|237.25|239.5|237.2|5
1650919130000|2022-04-25 20:38:50|239.49|237.19|239.51|237.21|239.53|237.23|239.49|237.19|4
1650919140000|2022-04-25 20:39:00|239.49|237.19|239.49|237.19|239.49|237.19|239.48|237.18|3
1650919150000|2022-04-25 20:39:10|239.5|237.2|239.52|237.22|239.52|237.22|239.46|237.16|5
1650919160000|2022-04-25 20:39:20|239.49|237.19|239.49|237.19|239.52|237.22|239.49|237.19|8
1650919170000|2022-04-25 20:39:30|239.51|237.21|239.5|237.2|239.52|237.22|239.49|237.19|6
1650919190000|2022-04-25 20:39:50|239.53|237.23|239.56|237.26|239.57|237.27|239.53|237.23|6
1650919200000|2022-04-25 20:40:00|239.53|237.23|239.54|237.24|239.56|237.26|239.51|237.21|10
1650919220000|2022-04-25 20:40:20|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1650919230000|2022-04-25 20:40:30|239.59|237.29|239.59|237.29|239.59|237.29|239.59|237.29|1
1650919240000|2022-04-25 20:40:40|239.6|237.3|239.68|237.38|239.72|237.42|239.6|237.3|17
1650919250000|2022-04-25 20:40:50|239.67|237.37|239.66|237.36|239.67|237.37|239.65|237.35|3
1650919260000|2022-04-25 20:41:00|239.64|237.34|239.66|237.36|239.66|237.36|239.64|237.34|4
1650919270000|2022-04-25 20:41:10|239.65|237.35|239.82|237.52|239.84|237.54|239.64|237.34|14
1650919280000|2022-04-25 20:41:20|239.84|237.54|239.93|237.63|239.95|237.65|239.82|237.52|7
1650919290000|2022-04-25 20:41:30|239.94|237.64|239.82|237.52|239.94|237.64|239.82|237.52|3
1650919300000|2022-04-25 20:41:40|239.81|237.51|239.76|237.46|239.9|237.6|239.76|237.46|9
1650919310000|2022-04-25 20:41:50|239.77|237.47|239.89|237.59|239.89|237.59|239.77|237.47|6
1650919320000|2022-04-25 20:42:00|239.91|237.61|239.69|237.39|239.91|237.61|239.69|237.39|12
1650919330000|2022-04-25 20:42:10|239.68|237.38|239.72|237.42|239.72|237.42|239.58|237.28|17
1650919340000|2022-04-25 20:42:20|239.74|237.44|239.78|237.48|239.79|237.49|239.74|237.44|10
1650919350000|2022-04-25 20:42:30|239.79|237.49|239.75|237.45|239.79|237.49|239.74|237.44|10
1650919360000|2022-04-25 20:42:40|239.77|237.47|239.58|237.28|239.77|237.47|239.58|237.28|13
1650919370000|2022-04-25 20:42:50|239.59|237.29|239.58|237.28|239.6|237.3|239.58|237.28|9
1650919380000|2022-04-25 20:43:00|239.6|237.3|239.65|237.35|239.65|237.35|239.59|237.29|7
1650919390000|2022-04-25 20:43:10|239.68|237.38|239.78|237.48|239.8|237.5|239.68|237.38|14
1650919400000|2022-04-25 20:43:20|239.73|237.43|239.76|237.46|239.79|237.49|239.7|237.4|12
1650919410000|2022-04-25 20:43:30|239.78|237.48|239.82|237.52|239.84|237.54|239.64|237.34|11
1650919420000|2022-04-25 20:43:40|239.84|237.54|239.62|237.32|239.85|237.55|239.61|237.31|15
1650919430000|2022-04-25 20:43:50|239.63|237.33|239.59|237.29|239.68|237.38|239.58|237.28|10
1650919440000|2022-04-25 20:44:00|239.56|237.26|239.55|237.25|239.56|237.26|239.55|237.25|2
1650919450000|2022-04-25 20:44:10|239.56|237.26|239.58|237.28|239.6|237.3|239.56|237.26|6
1650919460000|2022-04-25 20:44:20|239.6|237.3|239.39|237.09|239.61|237.31|239.39|237.09|9
1650919470000|2022-04-25 20:44:30|239.38|237.08|239.35|237.05|239.38|237.08|239.32|237.02|5
1650919480000|2022-04-25 20:44:40|239.37|237.07|239.45|237.15|239.45|237.15|239.36|237.06|16
1650919490000|2022-04-25 20:44:50|239.44|237.14|239.35|237.05|239.44|237.14|239.34|237.04|17
1650919500000|2022-04-25 20:45:00|239.39|237.09|239.36|237.06|239.39|237.09|239.36|237.06|7
1650919520000|2022-04-25 20:45:20|239.37|237.07|239.39|237.09|239.44|237.14|239.35|237.05|13
1650919530000|2022-04-25 20:45:30|239.37|237.07|239.42|237.12|239.42|237.12|239.37|237.07|5
1650919540000|2022-04-25 20:45:40|239.43|237.13|239.42|237.12|239.43|237.13|239.42|237.12|4
1650919550000|2022-04-25 20:45:50|239.43|237.13|239.42|237.12|239.43|237.13|239.42|237.12|2
1650919560000|2022-04-25 20:46:00|239.41|237.11|239.38|237.08|239.42|237.12|239.37|237.07|8
1650919580000|2022-04-25 20:46:20|239.36|237.06|239.36|237.06|239.41|237.11|239.36|237.06|5
1650919590000|2022-04-25 20:46:30|239.39|237.09|239.52|237.22|239.54|237.24|239.39|237.09|18
1650919600000|2022-04-25 20:46:40|239.54|237.24|239.53|237.23|239.54|237.24|239.53|237.23|2
1650919610000|2022-04-25 20:46:50|239.54|237.24|239.64|237.34|239.64|237.34|239.53|237.23|7
1650919620000|2022-04-25 20:47:00|239.69|237.39|239.7|237.4|239.72|237.42|239.69|237.39|6
1650919630000|2022-04-25 20:47:10|239.71|237.41|239.71|237.41|239.71|237.41|239.7|237.4|3
1650919640000|2022-04-25 20:47:20|239.69|237.39|239.5|237.2|239.71|237.41|239.5|237.2|17
1650919650000|2022-04-25 20:47:30|239.52|237.22|239.63|237.33|239.63|237.33|239.51|237.21|8
1650919660000|2022-04-25 20:47:40|239.69|237.39|239.73|237.43|239.73|237.43|239.69|237.39|4
1650919670000|2022-04-25 20:47:50|239.72|237.42|239.72|237.42|239.73|237.43|239.72|237.42|3
1650919680000|2022-04-25 20:48:00|239.74|237.44|239.77|237.47|239.77|237.47|239.73|237.43|6
1650919690000|2022-04-25 20:48:10|239.73|237.43|239.8|237.5|239.84|237.54|239.73|237.43|10
1650919700000|2022-04-25 20:48:20|239.76|237.46|239.8|237.5|239.8|237.5|239.74|237.44|3
1650919720000|2022-04-25 20:48:40|239.76|237.46|239.73|237.43|239.76|237.46|239.73|237.43|4
1650919740000|2022-04-25 20:49:00|239.75|237.45|239.78|237.48|239.78|237.48|239.73|237.43|3
1650919750000|2022-04-25 20:49:10|239.75|237.45|239.78|237.48|239.81|237.51|239.75|237.45|5
1650919760000|2022-04-25 20:49:20|239.77|237.47|239.77|237.47|239.77|237.47|239.77|237.47|1
1650919770000|2022-04-25 20:49:30|239.73|237.43|239.79|237.49|239.79|237.49|239.73|237.43|4
1650919780000|2022-04-25 20:49:40|239.71|237.41|239.63|237.33|239.72|237.42|239.61|237.31|15
1650919790000|2022-04-25 20:49:50|239.62|237.32|239.45|237.15|239.63|237.33|239.45|237.15|13
1650919800000|2022-04-25 20:50:00|239.47|237.17|239.49|237.19|239.49|237.19|239.41|237.11|12
1650919810000|2022-04-25 20:50:10|239.48|237.18|239.5|237.2|239.5|237.2|239.48|237.18|5
1650919820000|2022-04-25 20:50:20|239.49|237.19|239.42|237.12|239.5|237.2|239.39|237.09|10
1650919830000|2022-04-25 20:50:30|239.41|237.11|239.42|237.12|239.42|237.12|239.37|237.07|12
1650919840000|2022-04-25 20:50:40|239.43|237.13|239.42|237.12|239.45|237.15|239.42|237.12|6
1650919850000|2022-04-25 20:50:50|239.43|237.13|239.42|237.12|239.43|237.13|239.42|237.12|2
1650919860000|2022-04-25 20:51:00|239.39|237.09|239.43|237.13|239.43|237.13|239.39|237.09|8
1650919870000|2022-04-25 20:51:10|239.44|237.14|239.54|237.24|239.54|237.24|239.44|237.14|5
1650919880000|2022-04-25 20:51:20|239.55|237.25|239.57|237.27|239.58|237.28|239.55|237.25|3
1650919890000|2022-04-25 20:51:30|239.55|237.25|239.52|237.22|239.55|237.25|239.52|237.22|10
1650919900000|2022-04-25 20:51:40|239.51|237.21|239.51|237.21|239.52|237.22|239.51|237.21|3
1650919910000|2022-04-25 20:51:50|239.53|237.23|239.51|237.21|239.53|237.23|239.51|237.21|2
1650919920000|2022-04-25 20:52:00|239.5|237.2|239.5|237.2|239.5|237.2|239.5|237.2|1
1650919930000|2022-04-25 20:52:10|239.49|237.19|239.45|237.15|239.49|237.19|239.45|237.15|2
1650919940000|2022-04-25 20:52:20|239.46|237.16|239.43|237.13|239.46|237.16|239.42|237.12|5
1650919950000|2022-04-25 20:52:30|239.42|237.12|239.33|237.03|239.42|237.12|239.33|237.03|12
1650919960000|2022-04-25 20:52:40|239.35|237.05|239.28|236.98|239.35|237.05|239.26|236.96|8
1650919970000|2022-04-25 20:52:50|239.27|236.97|239.24|236.94|239.27|236.97|239.22|236.92|10
1650919980000|2022-04-25 20:53:00|239.21|236.91|239.1|236.8|239.23|236.93|239.1|236.8|8
1650919990000|2022-04-25 20:53:10|239.11|236.81|239.19|236.89|239.19|236.89|239.1|236.8|8
1650920000000|2022-04-25 20:53:20|239.25|236.95|239.25|236.95|239.25|236.95|239.2|236.9|4
1650920010000|2022-04-25 20:53:30|239.23|236.93|239.21|236.91|239.24|236.94|239.16|236.86|16
1650920020000|2022-04-25 20:53:40|239.2|236.9|239.22|236.92|239.23|236.93|239.2|236.9|11
1650920030000|2022-04-25 20:53:50|239.23|236.93|239.23|236.93|239.23|236.93|239.22|236.92|5
1650920040000|2022-04-25 20:54:00|239.22|236.92|239.24|236.94|239.28|236.98|239.22|236.92|11
1650920050000|2022-04-25 20:54:10|239.23|236.93|239.24|236.94|239.29|236.99|239.23|236.93|9
1650920060000|2022-04-25 20:54:20|239.25|236.95|239.27|236.97|239.27|236.97|239.25|236.95|3
1650920070000|2022-04-25 20:54:30|239.28|236.98|239.38|237.08|239.38|237.08|239.27|236.97|11
1650920080000|2022-04-25 20:54:40|239.39|237.09|239.38|237.08|239.39|237.09|239.36|237.06|5
1650920090000|2022-04-25 20:54:50|239.41|237.11|239.41|237.11|239.41|237.11|239.4|237.1|3
1650920100000|2022-04-25 20:55:00|239.42|237.12|239.58|237.28|239.58|237.28|239.42|237.12|5
1650920110000|2022-04-25 20:55:10|239.59|237.29|239.58|237.28|239.59|237.29|239.54|237.24|9
1650920120000|2022-04-25 20:55:20|239.54|237.24|239.59|237.29|239.59|237.29|239.54|237.24|3
1650920130000|2022-04-25 20:55:30|239.62|237.32|239.71|237.41|239.71|237.41|239.62|237.32|8
1650920140000|2022-04-25 20:55:40|239.67|237.37|239.72|237.42|239.72|237.42|239.67|237.37|5
1650920150000|2022-04-25 20:55:50|239.69|237.39|239.33|237.03|239.72|237.42|239.33|237.03|15
1650920160000|2022-04-25 20:56:00|239.32|237.02|239.22|236.92|239.32|237.02|239.22|236.92|7
1650920170000|2022-04-25 20:56:10|239.23|236.93|239.3|237|239.3|237|239.23|236.93|5
1650920180000|2022-04-25 20:56:20|239.33|237.03|239.29|236.99|239.34|237.04|239.29|236.99|6
1650920220000|2022-04-25 20:57:00|239.3|237|239.38|237.08|239.38|237.08|239.29|236.99|7
1650920230000|2022-04-25 20:57:10|239.39|237.09|239.42|237.12|239.42|237.12|239.39|237.09|4
1650920240000|2022-04-25 20:57:20|239.43|237.13|239.47|237.17|239.47|237.17|239.42|237.12|6
1650920250000|2022-04-25 20:57:30|239.46|237.16|239.47|237.17|239.47|237.17|239.43|237.13|3
1650920260000|2022-04-25 20:57:40|239.48|237.18|239.51|237.21|239.51|237.21|239.44|237.14|8
1650920270000|2022-04-25 20:57:50|239.5|237.2|239.52|237.22|239.52|237.22|239.47|237.17|9
1650920280000|2022-04-25 20:58:00|239.51|237.21|239.31|237.01|239.52|237.22|239.3|237|22
1650920290000|2022-04-25 20:58:10|239.3|237|239.23|236.93|239.3|237|239.23|236.93|4
1650920300000|2022-04-25 20:58:20|239.24|236.94|239.22|236.92|239.24|236.94|239.22|236.92|3
1650920310000|2022-04-25 20:58:30|239.21|236.91|239.12|236.82|239.23|236.93|239.12|236.82|15
1650920340000|2022-04-25 20:59:00|239.19|236.89|239.29|236.99|239.33|237.03|239.19|236.89|8
1650920350000|2022-04-25 20:59:10|239.3|237|239.44|237.14|239.44|237.14|239.3|237|6
1650920360000|2022-04-25 20:59:20|239.45|237.15|239.5|237.2|239.51|237.21|239.45|237.15|5
1650920370000|2022-04-25 20:59:30|239.46|237.16|239.5|237.2|239.5|237.2|239.45|237.15|6
1650920380000|2022-04-25 20:59:40|239.48|237.18|239.49|237.19|239.5|237.2|239.47|237.17|7
1650920390000|2022-04-25 20:59:50|239.46|237.16|239.53|237.23|239.53|237.23|239.46|237.16|6
1650920400000|2022-04-25 21:00:00|239.54|237.24|239.55|237.25|239.56|237.26|239.53|237.23|7
1650920410000|2022-04-25 21:00:10|239.56|237.26|239.44|237.14|239.58|237.28|239.44|237.14|15
1650920420000|2022-04-25 21:00:20|239.38|237.08|239.37|237.07|239.38|237.08|239.37|237.07|6
1650920430000|2022-04-25 21:00:30|239.38|237.08|239.38|237.08|239.38|237.08|239.37|237.07|3
1650920440000|2022-04-25 21:00:40|239.37|237.07|239.32|237.02|239.38|237.08|239.31|237.01|9
1650920450000|2022-04-25 21:00:50|239.31|237.01|239.31|237.01|239.31|237.01|239.31|237.01|1
1650920460000|2022-04-25 21:01:00|239.3|237|239.3|237|239.3|237|239.3|237|1
1650920470000|2022-04-25 21:01:10|239.33|237.03|239.37|237.07|239.39|237.09|239.33|237.03|10
1650920480000|2022-04-25 21:01:20|239.38|237.08|239.43|237.13|239.43|237.13|239.37|237.07|7
1650920490000|2022-04-25 21:01:30|239.44|237.14|239.38|237.08|239.44|237.14|239.38|237.08|6
1650920500000|2022-04-25 21:01:40|239.36|237.06|239.4|237.1|239.4|237.1|239.36|237.06|5
1650920510000|2022-04-25 21:01:50|239.37|237.07|239.4|237.1|239.4|237.1|239.37|237.07|2
1650920520000|2022-04-25 21:02:00|239.39|237.09|239.37|237.07|239.39|237.09|239.36|237.06|4
1650920530000|2022-04-25 21:02:10|239.35|237.05|239.36|237.06|239.36|237.06|239.35|237.05|2
1650920570000|2022-04-25 21:02:50|239.35|237.05|239.34|237.04|239.35|237.05|239.34|237.04|8
1650920580000|2022-04-25 21:03:00|239.35|237.05|239.35|237.05|239.35|237.05|239.32|237.02|5
1650920590000|2022-04-25 21:03:10|239.34|237.04|239.34|237.04|239.34|237.04|239.32|237.02|4
1650920600000|2022-04-25 21:03:20|239.35|237.05|239.36|237.06|239.36|237.06|239.34|237.04|5
1650920610000|2022-04-25 21:03:30|239.35|237.05|239.35|237.05|239.36|237.06|239.35|237.05|3
1650920630000|2022-04-25 21:03:50|239.36|237.06|239.39|237.09|239.39|237.09|239.36|237.06|5
1650920640000|2022-04-25 21:04:00|239.4|237.1|239.4|237.1|239.4|237.1|239.39|237.09|5
1650920650000|2022-04-25 21:04:10|239.39|237.09|239.39|237.09|239.4|237.1|239.39|237.09|3
1650920660000|2022-04-25 21:04:20|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650920670000|2022-04-25 21:04:30|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650920680000|2022-04-25 21:04:40|239.41|237.11|239.39|237.09|239.41|237.11|239.38|237.08|5
1650920690000|2022-04-25 21:04:50|239.31|237.01|239.32|237.02|239.32|237.02|239.31|237.01|2
1650920700000|2022-04-25 21:05:00|239.31|237.01|239.32|237.02|239.32|237.02|239.31|237.01|2
1650920710000|2022-04-25 21:05:10|239.33|237.03|239.35|237.05|239.35|237.05|239.33|237.03|7
1650920720000|2022-04-25 21:05:20|239.34|237.04|239.35|237.05|239.35|237.05|239.34|237.04|2
1650920730000|2022-04-25 21:05:30|239.34|237.04|239.34|237.04|239.34|237.04|239.34|237.04|1
1650920740000|2022-04-25 21:05:40|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650920750000|2022-04-25 21:05:50|239.34|237.04|239.34|237.04|239.34|237.04|239.34|237.04|1
1650920760000|2022-04-25 21:06:00|239.31|237.01|239.31|237.01|239.31|237.01|239.31|237.01|1
1650920770000|2022-04-25 21:06:10|239.32|237.02|239.33|237.03|239.33|237.03|239.32|237.02|2
1650920790000|2022-04-25 21:06:30|239.32|237.02|239.32|237.02|239.32|237.02|239.32|237.02|1
1650920800000|2022-04-25 21:06:40|239.33|237.03|239.3|237|239.33|237.03|239.29|236.99|7
1650920810000|2022-04-25 21:06:50|239.29|236.99|239.27|236.97|239.29|236.99|239.27|236.97|2
1650920820000|2022-04-25 21:07:00|239.28|236.98|239.27|236.97|239.28|236.98|239.27|236.97|2
1650920830000|2022-04-25 21:07:10|239.28|236.98|239.3|237|239.3|237|239.28|236.98|2
1650920840000|2022-04-25 21:07:20|239.32|237.02|239.38|237.08|239.38|237.08|239.32|237.02|8
1650920850000|2022-04-25 21:07:30|239.39|237.09|239.4|237.1|239.44|237.14|239.39|237.09|8
1650920860000|2022-04-25 21:07:40|239.39|237.09|239.39|237.09|239.39|237.09|239.39|237.09|1
1650920870000|2022-04-25 21:07:50|239.38|237.08|239.37|237.07|239.39|237.09|239.37|237.07|3
1650920880000|2022-04-25 21:08:00|239.38|237.08|239.4|237.1|239.4|237.1|239.38|237.08|2
1650920890000|2022-04-25 21:08:10|239.39|237.09|239.43|237.13|239.44|237.14|239.39|237.09|4
1650920910000|2022-04-25 21:08:30|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650920920000|2022-04-25 21:08:40|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650920930000|2022-04-25 21:08:50|239.44|237.14|239.44|237.14|239.44|237.14|239.43|237.13|3
1650920940000|2022-04-25 21:09:00|239.43|237.13|239.45|237.15|239.45|237.15|239.43|237.13|3
1650920950000|2022-04-25 21:09:10|239.44|237.14|239.45|237.15|239.45|237.15|239.44|237.14|2
1650920960000|2022-04-25 21:09:20|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650920990000|2022-04-25 21:09:50|239.45|237.15|239.46|237.16|239.46|237.16|239.45|237.15|2
1650921000000|2022-04-25 21:10:00|239.43|237.13|239.48|237.18|239.48|237.18|239.42|237.12|6
1650921010000|2022-04-25 21:10:10|239.47|237.17|239.49|237.19|239.51|237.21|239.47|237.17|5
1650921020000|2022-04-25 21:10:20|239.51|237.21|239.51|237.21|239.51|237.21|239.51|237.21|1
1650921030000|2022-04-25 21:10:30|239.52|237.22|239.5|237.2|239.52|237.22|239.48|237.18|4
1650921040000|2022-04-25 21:10:40|239.51|237.21|239.52|237.22|239.52|237.22|239.51|237.21|4
1650921050000|2022-04-25 21:10:50|239.53|237.23|239.53|237.23|239.54|237.24|239.52|237.22|9
1650921060000|2022-04-25 21:11:00|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650921070000|2022-04-25 21:11:10|239.57|237.27|239.58|237.28|239.6|237.3|239.56|237.26|5
1650921080000|2022-04-25 21:11:20|239.59|237.29|239.59|237.29|239.6|237.3|239.55|237.25|9
1650921090000|2022-04-25 21:11:30|239.6|237.3|239.6|237.3|239.6|237.3|239.58|237.28|4
1650921100000|2022-04-25 21:11:40|239.61|237.31|239.61|237.31|239.61|237.31|239.61|237.31|1
1650921110000|2022-04-25 21:11:50|239.62|237.32|239.62|237.32|239.62|237.32|239.62|237.32|1
1650921120000|2022-04-25 21:12:00|239.61|237.31|239.75|237.45|239.77|237.47|239.61|237.31|12
1650921130000|2022-04-25 21:12:10|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650921140000|2022-04-25 21:12:20|239.7|237.4|239.79|237.49|239.79|237.49|239.7|237.4|4
1650921150000|2022-04-25 21:12:30|239.74|237.44|239.77|237.47|239.77|237.47|239.72|237.42|4
1650921160000|2022-04-25 21:12:40|239.8|237.5|239.7|237.4|239.8|237.5|239.7|237.4|6
1650921170000|2022-04-25 21:12:50|239.72|237.42|239.74|237.44|239.74|237.44|239.7|237.4|3
1650921180000|2022-04-25 21:13:00|239.73|237.43|239.74|237.44|239.76|237.46|239.71|237.41|9
1650921190000|2022-04-25 21:13:10|239.71|237.41|239.71|237.41|239.71|237.41|239.71|237.41|1
1650921200000|2022-04-25 21:13:20|239.7|237.4|239.71|237.41|239.71|237.41|239.7|237.4|2
1650921210000|2022-04-25 21:13:30|239.69|237.39|239.71|237.41|239.71|237.41|239.69|237.39|3
1650921220000|2022-04-25 21:13:40|239.72|237.42|239.68|237.38|239.73|237.43|239.68|237.38|4
1650921230000|2022-04-25 21:13:50|239.72|237.42|239.72|237.42|239.73|237.43|239.72|237.42|3
1650921240000|2022-04-25 21:14:00|239.73|237.43|239.76|237.46|239.76|237.46|239.73|237.43|5
1650921250000|2022-04-25 21:14:10|239.73|237.43|239.73|237.43|239.76|237.46|239.73|237.43|9
1650921260000|2022-04-25 21:14:20|239.74|237.44|239.72|237.42|239.74|237.44|239.72|237.42|5
1650921270000|2022-04-25 21:14:30|239.73|237.43|239.73|237.43|239.73|237.43|239.73|237.43|1
1650921300000|2022-04-25 21:15:00|239.8|237.5|239.77|237.47|239.8|237.5|239.76|237.46|4
1650921330000|2022-04-25 21:15:30|239.78|237.48|239.75|237.45|239.78|237.48|239.73|237.43|5
1650921340000|2022-04-25 21:15:40|239.76|237.46|239.77|237.47|239.77|237.47|239.76|237.46|2
1650921350000|2022-04-25 21:15:50|239.76|237.46|239.76|237.46|239.76|237.46|239.76|237.46|1
1650921360000|2022-04-25 21:16:00|239.73|237.43|239.73|237.43|239.74|237.44|239.73|237.43|5
1650921370000|2022-04-25 21:16:10|239.74|237.44|239.73|237.43|239.74|237.44|239.73|237.43|2
1650921380000|2022-04-25 21:16:20|239.74|237.44|239.74|237.44|239.74|237.44|239.74|237.44|1
1650921390000|2022-04-25 21:16:30|239.76|237.46|239.74|237.44|239.77|237.47|239.74|237.44|3
1650921410000|2022-04-25 21:16:50|239.77|237.47|239.78|237.48|239.78|237.48|239.76|237.46|9
1650921420000|2022-04-25 21:17:00|239.8|237.5|239.81|237.51|239.82|237.52|239.8|237.5|4
1650921430000|2022-04-25 21:17:10|239.78|237.48|239.78|237.48|239.78|237.48|239.78|237.48|1
1650921440000|2022-04-25 21:17:20|239.77|237.47|239.76|237.46|239.79|237.49|239.75|237.45|4
1650921450000|2022-04-25 21:17:30|239.81|237.51|239.84|237.54|239.88|237.58|239.81|237.51|11
1650921460000|2022-04-25 21:17:40|239.86|237.56|239.91|237.61|239.96|237.66|239.86|237.56|9
1650921470000|2022-04-25 21:17:50|239.89|237.59|239.91|237.61|239.91|237.61|239.89|237.59|2
1650921480000|2022-04-25 21:18:00|239.9|237.6|239.91|237.61|239.95|237.65|239.88|237.58|8
1650921490000|2022-04-25 21:18:10|239.93|237.63|239.97|237.67|240|237.7|239.91|237.61|7
1650921500000|2022-04-25 21:18:20|239.98|237.68|240|237.7|240|237.7|239.98|237.68|5
1650921510000|2022-04-25 21:18:30|239.92|237.62|239.99|237.69|240|237.7|239.92|237.62|4
1650921520000|2022-04-25 21:18:40|240|237.7|240|237.7|240|237.7|240|237.7|1
1650921530000|2022-04-25 21:18:50|239.99|237.69|239.9|237.6|240|237.7|239.9|237.6|9
1650921540000|2022-04-25 21:19:00|239.92|237.62|239.88|237.58|239.93|237.63|239.85|237.55|13
1650921550000|2022-04-25 21:19:10|239.87|237.57|239.79|237.49|239.87|237.57|239.77|237.47|11
1650921560000|2022-04-25 21:19:20|239.8|237.5|239.73|237.43|239.8|237.5|239.7|237.4|15
1650921570000|2022-04-25 21:19:30|239.72|237.42|239.69|237.39|239.72|237.42|239.69|237.39|3
1650921580000|2022-04-25 21:19:40|239.68|237.38|239.6|237.3|239.7|237.4|239.6|237.3|6
1650921590000|2022-04-25 21:19:50|239.62|237.32|239.62|237.32|239.63|237.33|239.6|237.3|4
1650921600000|2022-04-25 21:20:00|239.64|237.34|239.6|237.3|239.64|237.34|239.6|237.3|3
1650921610000|2022-04-25 21:20:10|239.67|237.37|239.64|237.34|239.67|237.37|239.6|237.3|11
1650921620000|2022-04-25 21:20:20|239.61|237.31|239.73|237.43|239.73|237.43|239.61|237.31|12
1650921650000|2022-04-25 21:20:50|239.71|237.41|239.69|237.39|239.71|237.41|239.69|237.39|3
1650921660000|2022-04-25 21:21:00|239.72|237.42|239.69|237.39|239.72|237.42|239.69|237.39|2
1650921670000|2022-04-25 21:21:10|239.72|237.42|239.64|237.34|239.72|237.42|239.63|237.33|6
1650921680000|2022-04-25 21:21:20|239.62|237.32|239.59|237.29|239.66|237.36|239.53|237.23|9
1650921700000|2022-04-25 21:21:40|239.66|237.36|239.59|237.29|239.66|237.36|239.59|237.29|2
1650921710000|2022-04-25 21:21:50|239.58|237.28|239.58|237.28|239.58|237.28|239.58|237.28|1
1650921720000|2022-04-25 21:22:00|239.57|237.27|239.57|237.27|239.6|237.3|239.57|237.27|3
1650921730000|2022-04-25 21:22:10|239.58|237.28|239.58|237.28|239.58|237.28|239.58|237.28|1
1650921740000|2022-04-25 21:22:20|239.57|237.27|239.56|237.26|239.57|237.27|239.56|237.26|6
1650921750000|2022-04-25 21:22:30|239.58|237.28|239.57|237.27|239.58|237.28|239.57|237.27|2
1650921780000|2022-04-25 21:23:00|239.62|237.32|239.57|237.27|239.64|237.34|239.57|237.27|3
1650921810000|2022-04-25 21:23:30|239.56|237.26|239.56|237.26|239.56|237.26|239.56|237.26|1
1650921820000|2022-04-25 21:23:40|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1650921830000|2022-04-25 21:23:50|239.51|237.21|239.55|237.25|239.55|237.25|239.51|237.21|2
1650921840000|2022-04-25 21:24:00|239.56|237.26|239.55|237.25|239.6|237.3|239.54|237.24|5
1650921850000|2022-04-25 21:24:10|239.54|237.24|239.63|237.33|239.63|237.33|239.54|237.24|4
1650921870000|2022-04-25 21:24:30|239.62|237.32|239.62|237.32|239.62|237.32|239.61|237.31|3
1650921880000|2022-04-25 21:24:40|239.56|237.26|239.54|237.24|239.56|237.26|239.54|237.24|2
1650921890000|2022-04-25 21:24:50|239.53|237.23|239.54|237.24|239.54|237.24|239.53|237.23|2
1650921900000|2022-04-25 21:25:00|239.55|237.25|239.53|237.23|239.58|237.28|239.53|237.23|8
1650921910000|2022-04-25 21:25:10|239.55|237.25|239.47|237.17|239.55|237.25|239.47|237.17|7
1650921920000|2022-04-25 21:25:20|239.5|237.2|239.41|237.11|239.5|237.2|239.39|237.09|10
1650921930000|2022-04-25 21:25:30|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650921940000|2022-04-25 21:25:40|239.38|237.08|239.3|237|239.4|237.1|239.3|237|9
1650921950000|2022-04-25 21:25:50|239.34|237.04|239.35|237.05|239.35|237.05|239.34|237.04|4
1650921960000|2022-04-25 21:26:00|239.42|237.12|239.37|237.07|239.42|237.12|239.36|237.06|7
1650921970000|2022-04-25 21:26:10|239.4|237.1|239.41|237.11|239.41|237.11|239.36|237.06|5
1650921980000|2022-04-25 21:26:20|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650921990000|2022-04-25 21:26:30|239.41|237.11|239.39|237.09|239.41|237.11|239.39|237.09|5
1650922000000|2022-04-25 21:26:40|239.4|237.1|239.4|237.1|239.42|237.12|239.4|237.1|3
1650922010000|2022-04-25 21:26:50|239.39|237.09|239.41|237.11|239.41|237.11|239.39|237.09|2
1650922020000|2022-04-25 21:27:00|239.4|237.1|239.42|237.12|239.44|237.14|239.4|237.1|3
1650922030000|2022-04-25 21:27:10|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650922040000|2022-04-25 21:27:20|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650922050000|2022-04-25 21:27:30|239.44|237.14|239.4|237.1|239.44|237.14|239.4|237.1|3
1650922060000|2022-04-25 21:27:40|239.39|237.09|239.39|237.09|239.39|237.09|239.39|237.09|1
1650922070000|2022-04-25 21:27:50|239.43|237.13|239.39|237.09|239.43|237.13|239.39|237.09|2
1650922080000|2022-04-25 21:28:00|239.38|237.08|239.38|237.08|239.43|237.13|239.33|237.03|5
1650922090000|2022-04-25 21:28:10|239.39|237.09|239.44|237.14|239.45|237.15|239.39|237.09|9
1650922100000|2022-04-25 21:28:20|239.45|237.15|239.45|237.15|239.46|237.16|239.45|237.15|11
1650922110000|2022-04-25 21:28:30|239.46|237.16|239.46|237.16|239.46|237.16|239.46|237.16|1
1650922120000|2022-04-25 21:28:40|239.51|237.21|239.52|237.22|239.52|237.22|239.51|237.21|2
1650922130000|2022-04-25 21:28:50|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650922140000|2022-04-25 21:29:00|239.51|237.21|239.51|237.21|239.51|237.21|239.51|237.21|1
1650922150000|2022-04-25 21:29:10|239.47|237.17|239.46|237.16|239.47|237.17|239.45|237.15|4
1650922160000|2022-04-25 21:29:20|239.45|237.15|239.46|237.16|239.46|237.16|239.45|237.15|4
1650922170000|2022-04-25 21:29:30|239.45|237.15|239.46|237.16|239.46|237.16|239.45|237.15|2
1650922180000|2022-04-25 21:29:40|239.45|237.15|239.45|237.15|239.45|237.15|239.44|237.14|3
1650922200000|2022-04-25 21:30:00|239.46|237.16|239.45|237.15|239.48|237.18|239.45|237.15|3
1650922210000|2022-04-25 21:30:10|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650922240000|2022-04-25 21:30:40|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650922260000|2022-04-25 21:31:00|239.45|237.15|239.3|237|239.45|237.15|239.3|237|9
1650922270000|2022-04-25 21:31:10|239.29|236.99|239.28|236.98|239.3|237|239.28|236.98|4
1650922280000|2022-04-25 21:31:20|239.25|236.95|239.27|236.97|239.28|236.98|239.25|236.95|10
1650922290000|2022-04-25 21:31:30|239.26|236.96|239.28|236.98|239.29|236.99|239.26|236.96|7
1650922300000|2022-04-25 21:31:40|239.26|236.96|239.29|236.99|239.29|236.99|239.26|236.96|3
1650922310000|2022-04-25 21:31:50|239.28|236.98|239.29|236.99|239.3|237|239.28|236.98|7
1650922320000|2022-04-25 21:32:00|239.28|236.98|239.27|236.97|239.3|237|239.27|236.97|3
1650922330000|2022-04-25 21:32:10|239.3|237|239.29|236.99|239.3|237|239.29|236.99|2
1650922340000|2022-04-25 21:32:20|239.28|236.98|239.24|236.94|239.28|236.98|239.24|236.94|6
1650922350000|2022-04-25 21:32:30|239.26|236.96|239.28|236.98|239.28|236.98|239.25|236.95|3
1650922360000|2022-04-25 21:32:40|239.25|236.95|239.25|236.95|239.27|236.97|239.25|236.95|3
1650922370000|2022-04-25 21:32:50|239.27|236.97|239.24|236.94|239.27|236.97|239.24|236.94|8
1650922380000|2022-04-25 21:33:00|239.28|236.98|239.23|236.93|239.28|236.98|239.23|236.93|2
1650922390000|2022-04-25 21:33:10|239.25|236.95|239.25|236.95|239.25|236.95|239.25|236.95|1
1650922400000|2022-04-25 21:33:20|239.26|236.96|239.25|236.95|239.26|236.96|239.25|236.95|2
1650922430000|2022-04-25 21:33:50|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|2
1650922440000|2022-04-25 21:34:00|239.28|236.98|239.27|236.97|239.28|236.98|239.27|236.97|2
1650922450000|2022-04-25 21:34:10|239.26|236.96|239.29|236.99|239.29|236.99|239.26|236.96|6
1650922470000|2022-04-25 21:34:30|239.28|236.98|239.3|237|239.31|237.01|239.28|236.98|7
1650922480000|2022-04-25 21:34:40|239.31|237.01|239.32|237.02|239.32|237.02|239.3|237|6
1650922490000|2022-04-25 21:34:50|239.31|237.01|239.31|237.01|239.31|237.01|239.31|237.01|1
1650922500000|2022-04-25 21:35:00|239.32|237.02|239.31|237.01|239.32|237.02|239.3|237|4
1650922510000|2022-04-25 21:35:10|239.3|237|239.32|237.02|239.32|237.02|239.3|237|4
1650922520000|2022-04-25 21:35:20|239.3|237|239.35|237.05|239.35|237.05|239.3|237|7
1650922530000|2022-04-25 21:35:30|239.32|237.02|239.33|237.03|239.36|237.06|239.32|237.02|6
1650922540000|2022-04-25 21:35:40|239.34|237.04|239.31|237.01|239.34|237.04|239.3|237|6
1650922550000|2022-04-25 21:35:50|239.3|237|239.3|237|239.31|237.01|239.3|237|3
1650922560000|2022-04-25 21:36:00|239.31|237.01|239.28|236.98|239.31|237.01|239.27|236.97|4
1650922580000|2022-04-25 21:36:20|239.27|236.97|239.28|236.98|239.28|236.98|239.27|236.97|2
1650922590000|2022-04-25 21:36:30|239.3|237|239.29|236.99|239.3|237|239.29|236.99|4
1650922600000|2022-04-25 21:36:40|239.28|236.98|239.26|236.96|239.28|236.98|239.25|236.95|5
1650922620000|2022-04-25 21:37:00|239.25|236.95|239.25|236.95|239.26|236.96|239.25|236.95|3
1650922650000|2022-04-25 21:37:30|239.26|236.96|239.26|236.96|239.26|236.96|239.26|236.96|1
1650922660000|2022-04-25 21:37:40|239.27|236.97|239.28|236.98|239.28|236.98|239.26|236.96|4
1650922670000|2022-04-25 21:37:50|239.29|236.99|239.3|237|239.3|237|239.29|236.99|4
1650922680000|2022-04-25 21:38:00|239.29|236.99|239.31|237.01|239.31|237.01|239.29|236.99|3
1650922690000|2022-04-25 21:38:10|239.3|237|239.31|237.01|239.31|237.01|239.29|236.99|4
1650922700000|2022-04-25 21:38:20|239.3|237|239.32|237.02|239.32|237.02|239.3|237|5
1650922710000|2022-04-25 21:38:30|239.31|237.01|239.31|237.01|239.31|237.01|239.31|237.01|1
1650922720000|2022-04-25 21:38:40|239.3|237|239.31|237.01|239.31|237.01|239.3|237|4
1650922730000|2022-04-25 21:38:50|239.3|237|239.29|236.99|239.3|237|239.29|236.99|2
1650922740000|2022-04-25 21:39:00|239.28|236.98|239.3|237|239.3|237|239.28|236.98|2
1650922750000|2022-04-25 21:39:10|239.31|237.01|239.31|237.01|239.31|237.01|239.3|237|3
1650922760000|2022-04-25 21:39:20|239.3|237|239.29|236.99|239.3|237|239.29|236.99|2
1650922770000|2022-04-25 21:39:30|239.3|237|239.3|237|239.31|237.01|239.29|236.99|13
1650922780000|2022-04-25 21:39:40|239.31|237.01|239.3|237|239.31|237.01|239.29|236.99|4
1650922800000|2022-04-25 21:40:00|239.28|236.98|239.3|237|239.3|237|239.28|236.98|2
1650922810000|2022-04-25 21:40:10|239.31|237.01|239.31|237.01|239.32|237.02|239.31|237.01|5
1650922820000|2022-04-25 21:40:20|239.32|237.02|239.31|237.01|239.32|237.02|239.31|237.01|2
1650922840000|2022-04-25 21:40:40|239.28|236.98|239.45|237.15|239.46|237.16|239.28|236.98|11
1650922850000|2022-04-25 21:40:50|239.46|237.16|239.54|237.24|239.55|237.25|239.46|237.16|10
1650922860000|2022-04-25 21:41:00|239.61|237.31|239.55|237.25|239.61|237.31|239.55|237.25|11
1650922870000|2022-04-25 21:41:10|239.56|237.26|239.53|237.23|239.56|237.26|239.53|237.23|8
1650922880000|2022-04-25 21:41:20|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|2
1650922890000|2022-04-25 21:41:30|239.54|237.24|239.55|237.25|239.57|237.27|239.52|237.22|8
1650922900000|2022-04-25 21:41:40|239.54|237.24|239.53|237.23|239.54|237.24|239.53|237.23|2
1650922910000|2022-04-25 21:41:50|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1650922920000|2022-04-25 21:42:00|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650922930000|2022-04-25 21:42:10|239.53|237.23|239.52|237.22|239.53|237.23|239.52|237.22|4
1650922940000|2022-04-25 21:42:20|239.53|237.23|239.53|237.23|239.56|237.26|239.51|237.21|6
1650922960000|2022-04-25 21:42:40|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650922980000|2022-04-25 21:43:00|239.58|237.28|239.58|237.28|239.58|237.28|239.58|237.28|1
1650922990000|2022-04-25 21:43:10|239.57|237.27|239.56|237.26|239.57|237.27|239.54|237.24|3
1650923000000|2022-04-25 21:43:20|239.54|237.24|239.55|237.25|239.56|237.26|239.53|237.23|4
1650923010000|2022-04-25 21:43:30|239.53|237.23|239.54|237.24|239.54|237.24|239.53|237.23|2
1650923020000|2022-04-25 21:43:40|239.59|237.29|239.57|237.27|239.59|237.29|239.57|237.27|2
1650923030000|2022-04-25 21:43:50|239.56|237.26|239.57|237.27|239.57|237.27|239.56|237.26|2
1650923040000|2022-04-25 21:44:00|239.58|237.28|239.6|237.3|239.6|237.3|239.52|237.22|5
1650923050000|2022-04-25 21:44:10|239.61|237.31|239.57|237.27|239.61|237.31|239.57|237.27|3
1650923060000|2022-04-25 21:44:20|239.58|237.28|239.6|237.3|239.61|237.31|239.58|237.28|3
1650923070000|2022-04-25 21:44:30|239.58|237.28|239.58|237.28|239.58|237.28|239.57|237.27|5
1650923080000|2022-04-25 21:44:40|239.57|237.27|239.57|237.27|239.59|237.29|239.57|237.27|4
1650923090000|2022-04-25 21:44:50|239.56|237.26|239.49|237.19|239.57|237.27|239.49|237.19|5
1650923100000|2022-04-25 21:45:00|239.51|237.21|239.5|237.2|239.53|237.23|239.49|237.19|4
1650923110000|2022-04-25 21:45:10|239.51|237.21|239.47|237.17|239.52|237.22|239.47|237.17|5
1650923120000|2022-04-25 21:45:20|239.46|237.16|239.47|237.17|239.5|237.2|239.45|237.15|6
1650923130000|2022-04-25 21:45:30|239.5|237.2|239.47|237.17|239.51|237.21|239.47|237.17|4
1650923150000|2022-04-25 21:45:50|239.48|237.18|239.55|237.25|239.55|237.25|239.47|237.17|4
1650923160000|2022-04-25 21:46:00|239.53|237.23|239.53|237.23|239.53|237.23|239.53|237.23|1
1650923170000|2022-04-25 21:46:10|239.51|237.21|239.51|237.21|239.51|237.21|239.51|237.21|1
1650923180000|2022-04-25 21:46:20|239.53|237.23|239.53|237.23|239.53|237.23|239.52|237.22|3
1650923210000|2022-04-25 21:46:50|239.55|237.25|239.54|237.24|239.56|237.26|239.54|237.24|3
1650923220000|2022-04-25 21:47:00|239.53|237.23|239.53|237.23|239.54|237.24|239.53|237.23|3
1650923230000|2022-04-25 21:47:10|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|6
1650923240000|2022-04-25 21:47:20|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|6
1650923250000|2022-04-25 21:47:30|239.52|237.22|239.53|237.23|239.53|237.23|239.52|237.22|4
1650923260000|2022-04-25 21:47:40|239.54|237.24|239.54|237.24|239.54|237.24|239.54|237.24|1
1650923270000|2022-04-25 21:47:50|239.55|237.25|239.57|237.27|239.57|237.27|239.53|237.23|6
1650923280000|2022-04-25 21:48:00|239.54|237.24|239.54|237.24|239.57|237.27|239.54|237.24|6
1650923290000|2022-04-25 21:48:10|239.53|237.23|239.6|237.3|239.6|237.3|239.53|237.23|9
1650923300000|2022-04-25 21:48:20|239.59|237.29|239.61|237.31|239.61|237.31|239.59|237.29|5
1650923310000|2022-04-25 21:48:30|239.62|237.32|239.71|237.41|239.72|237.42|239.61|237.31|7
1650923320000|2022-04-25 21:48:40|239.72|237.42|239.77|237.47|239.78|237.48|239.68|237.38|8
1650923330000|2022-04-25 21:48:50|239.79|237.49|239.83|237.53|239.83|237.53|239.77|237.47|6
1650923340000|2022-04-25 21:49:00|239.92|237.62|239.88|237.58|239.92|237.62|239.83|237.53|6
1650923350000|2022-04-25 21:49:10|239.9|237.6|239.88|237.58|239.9|237.6|239.87|237.57|4
1650923360000|2022-04-25 21:49:20|239.9|237.6|239.96|237.66|239.96|237.66|239.87|237.57|8
1650923370000|2022-04-25 21:49:30|239.98|237.68|240|237.7|240|237.7|239.91|237.61|7
1650923380000|2022-04-25 21:49:40|239.96|237.66|239.96|237.66|240|237.7|239.93|237.63|5
1650923390000|2022-04-25 21:49:50|239.97|237.67|239.96|237.66|239.97|237.67|239.9|237.6|4
1650923400000|2022-04-25 21:50:00|239.98|237.68|239.87|237.57|239.98|237.68|239.87|237.57|7
1650923410000|2022-04-25 21:50:10|239.89|237.59|239.9|237.6|239.9|237.6|239.87|237.57|8
1650923420000|2022-04-25 21:50:20|239.86|237.56|239.83|237.53|239.9|237.6|239.81|237.51|9
1650923430000|2022-04-25 21:50:30|239.81|237.51|239.89|237.59|239.89|237.59|239.81|237.51|2
1650923440000|2022-04-25 21:50:40|239.91|237.61|239.93|237.63|239.98|237.68|239.88|237.58|8
1650923460000|2022-04-25 21:51:00|239.97|237.67|239.97|237.67|240|237.7|239.93|237.63|5
1650923470000|2022-04-25 21:51:10|239.96|237.66|239.9|237.6|239.97|237.67|239.89|237.59|6
1650923480000|2022-04-25 21:51:20|239.92|237.62|239.88|237.58|239.92|237.62|239.88|237.58|2
1650923490000|2022-04-25 21:51:30|239.9|237.6|239.9|237.6|239.92|237.62|239.9|237.6|3
1650923510000|2022-04-25 21:51:50|239.91|237.61|239.84|237.54|239.93|237.63|239.84|237.54|4
1650923520000|2022-04-25 21:52:00|239.83|237.53|239.83|237.53|239.89|237.59|239.8|237.5|6
1650923530000|2022-04-25 21:52:10|239.86|237.56|239.84|237.54|239.93|237.63|239.84|237.54|5
1650923540000|2022-04-25 21:52:20|239.87|237.57|239.84|237.54|239.87|237.57|239.84|237.54|2
1650923550000|2022-04-25 21:52:30|239.87|237.57|239.87|237.57|239.87|237.57|239.87|237.57|1
1650923560000|2022-04-25 21:52:40|239.84|237.54|239.83|237.53|239.84|237.54|239.83|237.53|2
1650923570000|2022-04-25 21:52:50|239.85|237.55|239.89|237.59|239.92|237.62|239.85|237.55|5
1650923580000|2022-04-25 21:53:00|239.86|237.56|239.87|237.57|239.99|237.69|239.86|237.56|7
1650923590000|2022-04-25 21:53:10|239.88|237.58|239.89|237.59|239.89|237.59|239.88|237.58|2
1650923600000|2022-04-25 21:53:20|239.88|237.58|240.01|237.71|240.01|237.71|239.88|237.58|7
1650923610000|2022-04-25 21:53:30|240.03|237.73|240.03|237.73|240.03|237.73|240.03|237.73|1
1650923630000|2022-04-25 21:53:50|240.05|237.75|240.05|237.75|240.05|237.75|240.05|237.75|1
1650923640000|2022-04-25 21:54:00|240.09|237.79|240.16|237.86|240.16|237.86|240.09|237.79|8
1650923650000|2022-04-25 21:54:10|240.15|237.85|240.07|237.77|240.16|237.86|240.07|237.77|7
1650923660000|2022-04-25 21:54:20|240.06|237.76|240.06|237.76|240.06|237.76|240.06|237.76|1
1650923670000|2022-04-25 21:54:30|240.1|237.8|240.1|237.8|240.1|237.8|240.09|237.79|5
1650923680000|2022-04-25 21:54:40|240.08|237.78|240.17|237.87|240.17|237.87|240.07|237.77|4
1650923690000|2022-04-25 21:54:50|240.12|237.82|240.17|237.87|240.17|237.87|240.08|237.78|4
1650923700000|2022-04-25 21:55:00|240.15|237.85|240.17|237.87|240.17|237.87|240.09|237.79|4
1650923720000|2022-04-25 21:55:20|240.16|237.86|240.16|237.86|240.16|237.86|240.16|237.86|1
1650923730000|2022-04-25 21:55:30|240.17|237.87|240.17|237.87|240.17|237.87|240.12|237.82|3
1650923740000|2022-04-25 21:55:40|240.18|237.88|240.1|237.8|240.18|237.88|240.1|237.8|4
1650923750000|2022-04-25 21:55:50|240.09|237.79|240.09|237.79|240.09|237.79|240.09|237.79|1
1650923760000|2022-04-25 21:56:00|240.13|237.83|240.09|237.79|240.13|237.83|240.09|237.79|2
1650923770000|2022-04-25 21:56:10|240.1|237.8|240.55|238.25|240.58|238.28|240.09|237.79|14
1650923780000|2022-04-25 21:56:20|240.56|238.26|240.42|238.12|240.59|238.29|240.42|238.12|16
1650923790000|2022-04-25 21:56:30|240.57|238.27|240.55|238.25|240.59|238.29|240.5|238.2|12
1650923800000|2022-04-25 21:56:40|240.57|238.27|240.57|238.27|240.59|238.29|240.55|238.25|9
1650923810000|2022-04-25 21:56:50|240.56|238.26|240.55|238.25|240.59|238.29|240.51|238.21|7
1650923820000|2022-04-25 21:57:00|240.56|238.26|240.59|238.29|240.59|238.29|240.55|238.25|4
1650923830000|2022-04-25 21:57:10|240.57|238.27|240.57|238.27|240.6|238.3|240.55|238.25|7
1650923840000|2022-04-25 21:57:20|240.56|238.26|240.56|238.26|240.62|238.32|240.56|238.26|9
1650923850000|2022-04-25 21:57:30|240.6|238.3|240.56|238.26|240.6|238.3|240.56|238.26|2
1650923860000|2022-04-25 21:57:40|240.55|238.25|240.56|238.26|240.56|238.26|240.52|238.22|4
1650923870000|2022-04-25 21:57:50|240.55|238.25|240.58|238.28|240.58|238.28|240.54|238.24|9
1650923880000|2022-04-25 21:58:00|240.55|238.25|240.56|238.26|240.56|238.26|240.55|238.25|2
1650923890000|2022-04-25 21:58:10|240.55|238.25|240.5|238.2|240.56|238.26|240.5|238.2|4
1650923900000|2022-04-25 21:58:20|240.52|238.22|240.54|238.24|240.54|238.24|240.51|238.21|9
1650923910000|2022-04-25 21:58:30|240.52|238.22|240.57|238.27|240.59|238.29|240.52|238.22|10
1650923920000|2022-04-25 21:58:40|240.62|238.32|240.59|238.29|240.62|238.32|240.59|238.29|2
1650923930000|2022-04-25 21:58:50|240.6|238.3|240.6|238.3|240.64|238.34|240.59|238.29|11
1650923940000|2022-04-25 21:59:00|240.62|238.32|240.59|238.29|240.63|238.33|240.58|238.28|11
1650923950000|2022-04-25 21:59:10|240.6|238.3|240.62|238.32|240.66|238.36|240.6|238.3|9
1650923960000|2022-04-25 21:59:20|240.57|238.27|240.64|238.34|240.66|238.36|240.57|238.27|4
1650923970000|2022-04-25 21:59:30|240.65|238.35|240.55|238.25|240.65|238.35|240.55|238.25|3
1650923980000|2022-04-25 21:59:40|240.61|238.31|240.58|238.28|240.64|238.34|240.58|238.28|6
1650923990000|2022-04-25 21:59:50|240.57|238.27|240.6|238.3|240.6|238.3|240.57|238.27|2
1650924000000|2022-04-25 22:00:00|240.63|238.33|240.56|238.26|240.63|238.33|240.55|238.25|7
1650924010000|2022-04-25 22:00:10|240.57|238.27|240.58|238.28|240.59|238.29|240.55|238.25|6
1650924020000|2022-04-25 22:00:20|240.59|238.29|240.71|238.41|240.71|238.41|240.59|238.29|9
1650924030000|2022-04-25 22:00:30|240.64|238.34|240.71|238.41|240.73|238.43|240.64|238.34|11
1650924040000|2022-04-25 22:00:40|240.72|238.42|240.66|238.36|240.72|238.42|240.66|238.36|5
1650924050000|2022-04-25 22:00:50|240.69|238.39|240.62|238.32|240.71|238.41|240.62|238.32|10
1650924060000|2022-04-25 22:01:00|240.61|238.31|240.6|238.3|240.61|238.31|240.6|238.3|4
1650924070000|2022-04-25 22:01:10|240.59|238.29|240.61|238.31|240.61|238.31|240.59|238.29|2
1650924080000|2022-04-25 22:01:20|240.59|238.29|240.63|238.33|240.63|238.33|240.59|238.29|2
1650924090000|2022-04-25 22:01:30|240.59|238.29|240.59|238.29|240.62|238.32|240.59|238.29|7
1650924100000|2022-04-25 22:01:40|240.58|238.28|240.52|238.22|240.6|238.3|240.52|238.22|9
1650924110000|2022-04-25 22:01:50|240.55|238.25|240.56|238.26|240.58|238.28|240.52|238.22|9
1650924120000|2022-04-25 22:02:00|240.55|238.25|240.55|238.25|240.58|238.28|240.52|238.22|12
1650924130000|2022-04-25 22:02:10|240.54|238.24|240.54|238.24|240.54|238.24|240.54|238.24|1
1650924140000|2022-04-25 22:02:20|240.55|238.25|240.5|238.2|240.56|238.26|240.5|238.2|5
1650924150000|2022-04-25 22:02:30|240.46|238.16|240.36|238.06|240.52|238.22|240.3|238|15
1650924160000|2022-04-25 22:02:40|240.35|238.05|240.3|238|240.35|238.05|240.3|238|7
1650924170000|2022-04-25 22:02:50|240.32|238.02|240.29|237.99|240.33|238.03|240.29|237.99|7
1650924180000|2022-04-25 22:03:00|240.3|238|240.3|238|240.33|238.03|240.29|237.99|5
1650924200000|2022-04-25 22:03:20|240.28|237.98|240.3|238|240.31|238.01|240.22|237.92|5
1650924210000|2022-04-25 22:03:30|240.29|237.99|240.32|238.02|240.36|238.06|240.27|237.97|12
1650924220000|2022-04-25 22:03:40|240.36|238.06|240.37|238.07|240.37|238.07|240.36|238.06|2
1650924230000|2022-04-25 22:03:50|240.36|238.06|240.49|238.19|240.55|238.25|240.34|238.04|18
1650924240000|2022-04-25 22:04:00|240.54|238.24|240.56|238.26|240.58|238.28|240.52|238.22|8
1650924250000|2022-04-25 22:04:10|240.55|238.25|240.38|238.08|240.55|238.25|240.38|238.08|11
1650924260000|2022-04-25 22:04:20|240.4|238.1|240.23|237.93|240.4|238.1|240.22|237.92|12
1650924280000|2022-04-25 22:04:40|240.22|237.92|240.17|237.87|240.22|237.92|240.17|237.87|9
1650924290000|2022-04-25 22:04:50|240.16|237.86|240.04|237.74|240.19|237.89|240.03|237.73|11
1650924300000|2022-04-25 22:05:00|240.03|237.73|239.98|237.68|240.05|237.75|239.96|237.66|9
1650924310000|2022-04-25 22:05:10|239.97|237.67|239.97|237.67|239.97|237.67|239.97|237.67|1
1650924320000|2022-04-25 22:05:20|240.01|237.71|239.99|237.69|240.01|237.71|239.99|237.69|2
1650924330000|2022-04-25 22:05:30|240.05|237.75|240.12|237.82|240.12|237.82|240.05|237.75|6
1650924340000|2022-04-25 22:05:40|240.11|237.81|240.17|237.87|240.17|237.87|240.11|237.81|4
1650924350000|2022-04-25 22:05:50|240.15|237.85|240.16|237.86|240.16|237.86|240.15|237.85|6
1650924360000|2022-04-25 22:06:00|240.1|237.8|240.06|237.76|240.13|237.83|240.06|237.76|5
1650924370000|2022-04-25 22:06:10|240.07|237.77|240.06|237.76|240.07|237.77|240.06|237.76|2
1650924380000|2022-04-25 22:06:20|240.07|237.77|240.11|237.81|240.11|237.81|240.07|237.77|4
1650924400000|2022-04-25 22:06:40|240.12|237.82|240.06|237.76|240.12|237.82|240.06|237.76|5
1650924410000|2022-04-25 22:06:50|240.07|237.77|240.13|237.83|240.13|237.83|240.07|237.77|8
1650924420000|2022-04-25 22:07:00|240.14|237.84|240.13|237.83|240.14|237.84|240.13|237.83|2
1650924440000|2022-04-25 22:07:20|240.1|237.8|240.11|237.81|240.14|237.84|240.1|237.8|5
1650924450000|2022-04-25 22:07:30|240.1|237.8|240.1|237.8|240.1|237.8|240.1|237.8|1
1650924460000|2022-04-25 22:07:40|240.11|237.81|240.1|237.8|240.11|237.81|240.1|237.8|2
1650924470000|2022-04-25 22:07:50|240.11|237.81|240.04|237.74|240.11|237.81|240.02|237.72|6
1650924480000|2022-04-25 22:08:00|240.08|237.78|240.05|237.75|240.08|237.78|240.05|237.75|2
1650924490000|2022-04-25 22:08:10|240.08|237.78|240.35|238.05|240.35|238.05|240.08|237.78|14
1650924500000|2022-04-25 22:08:20|240.39|238.09|240.38|238.08|240.39|238.09|240.38|238.08|2
1650924510000|2022-04-25 22:08:30|240.36|238.06|240.38|238.08|240.39|238.09|240.36|238.06|3
1650924520000|2022-04-25 22:08:40|240.42|238.12|240.38|238.08|240.43|238.13|240.38|238.08|3
1650924530000|2022-04-25 22:08:50|240.42|238.12|240.37|238.07|240.42|238.12|240.36|238.06|4
1650924540000|2022-04-25 22:09:00|240.39|238.09|240.37|238.07|240.39|238.09|240.36|238.06|7
1650924550000|2022-04-25 22:09:10|240.41|238.11|240.45|238.15|240.45|238.15|240.37|238.07|10
1650924560000|2022-04-25 22:09:20|240.39|238.09|240.44|238.14|240.44|238.14|240.38|238.08|8
1650924570000|2022-04-25 22:09:30|240.46|238.16|240.44|238.14|240.46|238.16|240.44|238.14|2
1650924580000|2022-04-25 22:09:40|240.4|238.1|240.31|238.01|240.4|238.1|240.31|238.01|3
1650924590000|2022-04-25 22:09:50|240.3|238|240.38|238.08|240.44|238.14|240.3|238|7
1650924600000|2022-04-25 22:10:00|240.35|238.05|240.39|238.09|240.42|238.12|240.33|238.03|8
1650924610000|2022-04-25 22:10:10|240.44|238.14|240.4|238.1|240.44|238.14|240.36|238.06|7
1650924620000|2022-04-25 22:10:20|240.39|238.09|240.39|238.09|240.41|238.11|240.39|238.09|6
1650924630000|2022-04-25 22:10:30|240.41|238.11|240.4|238.1|240.43|238.13|240.39|238.09|7
1650924640000|2022-04-25 22:10:40|240.43|238.13|240.4|238.1|240.43|238.13|240.36|238.06|3
1650924660000|2022-04-25 22:11:00|240.43|238.13|240.42|238.12|240.43|238.13|240.4|238.1|6
1650924670000|2022-04-25 22:11:10|240.45|238.15|240.42|238.12|240.45|238.15|240.42|238.12|2
1650924680000|2022-04-25 22:11:20|240.45|238.15|240.47|238.17|240.52|238.22|240.45|238.15|6
1650924690000|2022-04-25 22:11:30|240.46|238.16|240.46|238.16|240.46|238.16|240.46|238.16|1
1650924700000|2022-04-25 22:11:40|240.49|238.19|240.46|238.16|240.52|238.22|240.46|238.16|6
1650924710000|2022-04-25 22:11:50|240.52|238.22|240.47|238.17|240.52|238.22|240.47|238.17|3
1650924720000|2022-04-25 22:12:00|240.48|238.18|240.51|238.21|240.56|238.26|240.48|238.18|5
1650924730000|2022-04-25 22:12:10|240.5|238.2|240.53|238.23|240.54|238.24|240.49|238.19|6
1650924740000|2022-04-25 22:12:20|240.54|238.24|240.53|238.23|240.54|238.24|240.53|238.23|4
1650924750000|2022-04-25 22:12:30|240.54|238.24|240.5|238.2|240.55|238.25|240.49|238.19|9
1650924760000|2022-04-25 22:12:40|240.53|238.23|240.53|238.23|240.53|238.23|240.51|238.21|4
1650924770000|2022-04-25 22:12:50|240.52|238.22|240.56|238.26|240.56|238.26|240.52|238.22|8
1650924780000|2022-04-25 22:13:00|240.55|238.25|240.46|238.16|240.55|238.25|240.46|238.16|11
1650924790000|2022-04-25 22:13:10|240.47|238.17|240.46|238.16|240.47|238.17|240.46|238.16|2
1650924810000|2022-04-25 22:13:30|240.45|238.15|240.12|237.82|240.45|238.15|240.09|237.79|25
1650924820000|2022-04-25 22:13:40|240.11|237.81|240.2|237.9|240.2|237.9|240.11|237.81|12
1650924830000|2022-04-25 22:13:50|240.18|237.88|240.2|237.9|240.2|237.9|240.18|237.88|7
1650924840000|2022-04-25 22:14:00|240.19|237.89|240.37|238.07|240.37|238.07|240.19|237.89|8
1650924850000|2022-04-25 22:14:10|240.42|238.12|240.54|238.24|240.6|238.3|240.32|238.02|10
1650924860000|2022-04-25 22:14:20|240.55|238.25|240.55|238.25|240.55|238.25|240.54|238.24|3
1650924870000|2022-04-25 22:14:30|240.61|238.31|240.62|238.32|240.62|238.32|240.61|238.31|2
1650924880000|2022-04-25 22:14:40|240.63|238.33|240.62|238.32|240.63|238.33|240.62|238.32|2
1650924890000|2022-04-25 22:14:50|240.61|238.31|240.61|238.31|240.63|238.33|240.61|238.31|8
1650924900000|2022-04-25 22:15:00|240.59|238.29|240.58|238.28|240.61|238.31|240.56|238.26|14
1650924910000|2022-04-25 22:15:10|240.59|238.29|240.54|238.24|240.6|238.3|240.53|238.23|12
1650924930000|2022-04-25 22:15:30|240.56|238.26|240.53|238.23|240.56|238.26|240.53|238.23|3
1650924940000|2022-04-25 22:15:40|240.54|238.24|240.44|238.14|240.54|238.24|240.44|238.14|11
1650924950000|2022-04-25 22:15:50|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1650924960000|2022-04-25 22:16:00|240.45|238.15|240.44|238.14|240.45|238.15|240.44|238.14|2
1650924970000|2022-04-25 22:16:10|240.43|238.13|240.45|238.15|240.49|238.19|240.43|238.13|7
1650924980000|2022-04-25 22:16:20|240.44|238.14|240.42|238.12|240.46|238.16|240.42|238.12|5
1650924990000|2022-04-25 22:16:30|240.43|238.13|240.36|238.06|240.43|238.13|240.36|238.06|12
1650925000000|2022-04-25 22:16:40|240.37|238.07|240.38|238.08|240.38|238.08|240.34|238.04|8
1650925010000|2022-04-25 22:16:50|240.37|238.07|240.27|237.97|240.37|238.07|240.27|237.97|5
1650925020000|2022-04-25 22:17:00|240.29|237.99|240.19|237.89|240.29|237.99|240.16|237.86|7
1650925030000|2022-04-25 22:17:10|240.23|237.93|240.19|237.89|240.23|237.93|240.19|237.89|4
1650925040000|2022-04-25 22:17:20|240.28|237.98|240.28|237.98|240.28|237.98|240.28|237.98|1
1650925060000|2022-04-25 22:17:40|240.24|237.94|240.37|238.07|240.37|238.07|240.24|237.94|7
1650925070000|2022-04-25 22:17:50|240.35|238.05|240.35|238.05|240.37|238.07|240.35|238.05|3
1650925080000|2022-04-25 22:18:00|240.36|238.06|240.35|238.05|240.37|238.07|240.34|238.04|5
1650925090000|2022-04-25 22:18:10|240.34|238.04|240.33|238.03|240.36|238.06|240.33|238.03|3
1650925100000|2022-04-25 22:18:20|240.34|238.04|240.34|238.04|240.34|238.04|240.34|238.04|1
1650925110000|2022-04-25 22:18:30|240.33|238.03|240.34|238.04|240.34|238.04|240.33|238.03|2
1650925120000|2022-04-25 22:18:40|240.36|238.06|240.33|238.03|240.36|238.06|240.26|237.96|9
1650925130000|2022-04-25 22:18:50|240.32|238.02|240.28|237.98|240.32|238.02|240.28|237.98|4
1650925140000|2022-04-25 22:19:00|240.26|237.96|240.26|237.96|240.26|237.96|240.25|237.95|3
1650925150000|2022-04-25 22:19:10|240.27|237.97|240.26|237.96|240.28|237.98|240.26|237.96|4
1650925160000|2022-04-25 22:19:20|240.27|237.97|240.27|237.97|240.27|237.97|240.23|237.93|3
1650925170000|2022-04-25 22:19:30|240.28|237.98|240.24|237.94|240.28|237.98|240.24|237.94|4
1650925180000|2022-04-25 22:19:40|240.3|238|240.3|238|240.3|238|240.3|238|1
1650925190000|2022-04-25 22:19:50|240.31|238.01|240.3|238|240.31|238.01|240.3|238|2
1650925200000|2022-04-25 22:20:00|240.31|238.01|240.26|237.96|240.31|238.01|240.24|237.94|7
1650925210000|2022-04-25 22:20:10|240.24|237.94|240.26|237.96|240.26|237.96|240.24|237.94|4
1650925220000|2022-04-25 22:20:20|240.27|237.97|240.3|238|240.3|238|240.25|237.95|7
1650925230000|2022-04-25 22:20:30|240.29|237.99|240.29|237.99|240.29|237.99|240.29|237.99|1
1650925240000|2022-04-25 22:20:40|240.33|238.03|240.33|238.03|240.34|238.04|240.3|238|8
1650925250000|2022-04-25 22:20:50|240.28|237.98|240.32|238.02|240.4|238.1|240.28|237.98|6
1650925260000|2022-04-25 22:21:00|240.34|238.04|240.33|238.03|240.34|238.04|240.32|238.02|4
1650925270000|2022-04-25 22:21:10|240.36|238.06|240.36|238.06|240.36|238.06|240.36|238.06|1
1650925280000|2022-04-25 22:21:20|240.33|238.03|240.35|238.05|240.35|238.05|240.32|238.02|3
1650925290000|2022-04-25 22:21:30|240.32|238.02|240.32|238.02|240.35|238.05|240.32|238.02|4
1650925300000|2022-04-25 22:21:40|240.34|238.04|240.27|237.97|240.34|238.04|240.27|237.97|13
1650925310000|2022-04-25 22:21:50|240.3|238|240.31|238.01|240.31|238.01|240.27|237.97|8
1650925320000|2022-04-25 22:22:00|240.32|238.02|240.05|237.75|240.32|238.02|240.05|237.75|11
1650925330000|2022-04-25 22:22:10|240.02|237.72|240.03|237.73|240.04|237.74|240|237.7|10
1650925340000|2022-04-25 22:22:20|240.02|237.72|240.01|237.71|240.03|237.73|240.01|237.71|4
1650925350000|2022-04-25 22:22:30|240.03|237.73|240.03|237.73|240.03|237.73|240.02|237.72|5
1650925360000|2022-04-25 22:22:40|240.02|237.72|240.02|237.72|240.03|237.73|240.02|237.72|9
1650925370000|2022-04-25 22:22:50|240.03|237.73|240.02|237.72|240.03|237.73|240.01|237.71|6
1650925380000|2022-04-25 22:23:00|240.03|237.73|240|237.7|240.03|237.73|240|237.7|6
1650925400000|2022-04-25 22:23:20|240.03|237.73|239.97|237.67|240.03|237.73|239.97|237.67|8
1650925410000|2022-04-25 22:23:30|239.99|237.69|239.89|237.59|239.99|237.69|239.84|237.54|11
1650925420000|2022-04-25 22:23:40|239.85|237.55|239.76|237.46|239.87|237.57|239.76|237.46|11
1650925430000|2022-04-25 22:23:50|239.74|237.44|239.57|237.27|239.74|237.44|239.57|237.27|14
1650925440000|2022-04-25 22:24:00|239.56|237.26|239.65|237.35|239.65|237.35|239.56|237.26|17
1650925450000|2022-04-25 22:24:10|239.64|237.34|239.65|237.35|239.65|237.35|239.64|237.34|2
1650925460000|2022-04-25 22:24:20|239.64|237.34|239.64|237.34|239.64|237.34|239.64|237.34|1
1650925470000|2022-04-25 22:24:30|239.63|237.33|239.58|237.28|239.63|237.33|239.57|237.27|6
1650925480000|2022-04-25 22:24:40|239.57|237.27|239.62|237.32|239.64|237.34|239.57|237.27|6
1650925490000|2022-04-25 22:24:50|239.63|237.33|239.62|237.32|239.64|237.34|239.62|237.32|4
1650925500000|2022-04-25 22:25:00|239.64|237.34|239.89|237.59|239.89|237.59|239.63|237.33|21
1650925510000|2022-04-25 22:25:10|239.84|237.54|239.89|237.59|239.89|237.59|239.84|237.54|6
1650925520000|2022-04-25 22:25:20|239.9|237.6|239.9|237.6|239.9|237.6|239.89|237.59|5
1650925530000|2022-04-25 22:25:30|239.93|237.63|239.93|237.63|239.93|237.63|239.9|237.6|4
1650925540000|2022-04-25 22:25:40|239.9|237.6|239.8|237.5|239.9|237.6|239.8|237.5|8
1650925550000|2022-04-25 22:25:50|239.79|237.49|239.85|237.55|239.85|237.55|239.79|237.49|5
1650925560000|2022-04-25 22:26:00|239.89|237.59|239.79|237.49|239.89|237.59|239.79|237.49|6
1650925570000|2022-04-25 22:26:10|239.81|237.51|239.79|237.49|239.81|237.51|239.78|237.48|6
1650925580000|2022-04-25 22:26:20|239.71|237.41|239.76|237.46|239.79|237.49|239.71|237.41|4
1650925590000|2022-04-25 22:26:30|239.77|237.47|239.75|237.45|239.77|237.47|239.75|237.45|2
1650925600000|2022-04-25 22:26:40|239.77|237.47|239.78|237.48|239.78|237.48|239.77|237.47|2
1650925610000|2022-04-25 22:26:50|239.77|237.47|239.8|237.5|239.8|237.5|239.77|237.47|7
1650925620000|2022-04-25 22:27:00|239.78|237.48|239.82|237.52|239.82|237.52|239.68|237.38|14
1650925640000|2022-04-25 22:27:20|239.83|237.53|239.81|237.51|239.83|237.53|239.81|237.51|3
1650925650000|2022-04-25 22:27:30|239.8|237.5|239.75|237.45|239.8|237.5|239.73|237.43|12
1650925660000|2022-04-25 22:27:40|239.73|237.43|239.76|237.46|239.78|237.48|239.73|237.43|6
1650925670000|2022-04-25 22:27:50|239.74|237.44|239.77|237.47|239.77|237.47|239.74|237.44|5
1650925680000|2022-04-25 22:28:00|239.76|237.46|239.68|237.38|239.76|237.46|239.61|237.31|16
1650925690000|2022-04-25 22:28:10|239.74|237.44|239.73|237.43|239.76|237.46|239.72|237.42|5
1650925700000|2022-04-25 22:28:20|239.78|237.48|239.75|237.45|239.78|237.48|239.75|237.45|2
1650925710000|2022-04-25 22:28:30|239.79|237.49|239.74|237.44|239.79|237.49|239.74|237.44|4
1650925720000|2022-04-25 22:28:40|239.73|237.43|239.73|237.43|239.73|237.43|239.67|237.37|3
1650925730000|2022-04-25 22:28:50|239.74|237.44|239.87|237.57|239.88|237.58|239.74|237.44|11
1650925740000|2022-04-25 22:29:00|239.89|237.59|239.9|237.6|239.91|237.61|239.89|237.59|8
1650925750000|2022-04-25 22:29:10|239.91|237.61|239.99|237.69|239.99|237.69|239.91|237.61|9
1650925760000|2022-04-25 22:29:20|239.98|237.68|240|237.7|240|237.7|239.98|237.68|3
1650925770000|2022-04-25 22:29:30|240.01|237.71|239.99|237.69|240.01|237.71|239.98|237.68|5
1650925780000|2022-04-25 22:29:40|239.98|237.68|239.94|237.64|239.98|237.68|239.94|237.64|7
1650925790000|2022-04-25 22:29:50|239.93|237.63|239.9|237.6|239.93|237.63|239.9|237.6|3
1650925800000|2022-04-25 22:30:00|239.91|237.61|239.85|237.55|239.91|237.61|239.85|237.55|8
1650925810000|2022-04-25 22:30:10|239.86|237.56|239.86|237.56|239.86|237.56|239.86|237.56|1
1650925820000|2022-04-25 22:30:20|239.85|237.55|239.86|237.56|239.86|237.56|239.85|237.55|4
1650925830000|2022-04-25 22:30:30|239.83|237.53|239.83|237.53|239.83|237.53|239.83|237.53|1
1650925840000|2022-04-25 22:30:40|239.86|237.56|239.98|237.68|239.98|237.68|239.86|237.56|8
1650925850000|2022-04-25 22:30:50|239.99|237.69|239.97|237.67|239.99|237.69|239.97|237.67|3
1650925860000|2022-04-25 22:31:00|239.96|237.66|239.87|237.57|239.96|237.66|239.83|237.53|10
1650925870000|2022-04-25 22:31:10|239.86|237.56|239.86|237.56|239.92|237.62|239.86|237.56|7
1650925880000|2022-04-25 22:31:20|239.84|237.54|239.83|237.53|239.92|237.62|239.81|237.51|8
1650925890000|2022-04-25 22:31:30|239.79|237.49|239.8|237.5|239.86|237.56|239.78|237.48|9
1650925900000|2022-04-25 22:31:40|239.83|237.53|239.91|237.61|239.91|237.61|239.83|237.53|2
1650925910000|2022-04-25 22:31:50|239.83|237.53|239.8|237.5|239.86|237.56|239.79|237.49|7
1650925920000|2022-04-25 22:32:00|239.84|237.54|240|237.7|240|237.7|239.82|237.52|9
1650925930000|2022-04-25 22:32:10|240.01|237.71|240|237.7|240.01|237.71|240|237.7|2
1650925950000|2022-04-25 22:32:30|239.98|237.68|239.92|237.62|239.98|237.68|239.92|237.62|3
1650925960000|2022-04-25 22:32:40|239.91|237.61|239.86|237.56|239.91|237.61|239.86|237.56|3
1650925970000|2022-04-25 22:32:50|239.9|237.6|239.85|237.55|239.91|237.61|239.85|237.55|5
1650925980000|2022-04-25 22:33:00|239.88|237.58|239.83|237.53|239.88|237.58|239.83|237.53|3
1650925990000|2022-04-25 22:33:10|239.82|237.52|239.81|237.51|239.87|237.57|239.79|237.49|7
1650926000000|2022-04-25 22:33:20|239.8|237.5|239.8|237.5|239.82|237.52|239.8|237.5|6
1650926010000|2022-04-25 22:33:30|239.81|237.51|239.83|237.53|239.83|237.53|239.74|237.44|3
1650926030000|2022-04-25 22:33:50|239.84|237.54|239.81|237.51|239.85|237.55|239.8|237.5|6
1650926040000|2022-04-25 22:34:00|239.83|237.53|239.8|237.5|239.85|237.55|239.8|237.5|7
1650926050000|2022-04-25 22:34:10|239.81|237.51|239.8|237.5|239.81|237.51|239.79|237.49|4
1650926060000|2022-04-25 22:34:20|239.81|237.51|239.83|237.53|239.86|237.56|239.81|237.51|6
1650926070000|2022-04-25 22:34:30|239.85|237.55|239.83|237.53|239.85|237.55|239.83|237.53|2
1650926080000|2022-04-25 22:34:40|239.85|237.55|239.8|237.5|239.87|237.57|239.8|237.5|4
1650926090000|2022-04-25 22:34:50|239.83|237.53|239.83|237.53|239.86|237.56|239.75|237.45|6
1650926100000|2022-04-25 22:35:00|239.84|237.54|239.92|237.62|239.92|237.62|239.82|237.52|9
1650926110000|2022-04-25 22:35:10|239.91|237.61|239.84|237.54|239.92|237.62|239.84|237.54|10
1650926120000|2022-04-25 22:35:20|239.83|237.53|239.82|237.52|239.83|237.53|239.79|237.49|5
1650926130000|2022-04-25 22:35:30|239.77|237.47|239.77|237.47|239.82|237.52|239.76|237.46|6
1650926140000|2022-04-25 22:35:40|239.76|237.46|239.76|237.46|239.81|237.51|239.75|237.45|9
1650926150000|2022-04-25 22:35:50|239.75|237.45|239.7|237.4|239.76|237.46|239.7|237.4|13
1650926160000|2022-04-25 22:36:00|239.73|237.43|239.67|237.37|239.73|237.43|239.67|237.37|5
1650926170000|2022-04-25 22:36:10|239.68|237.38|239.67|237.37|239.68|237.38|239.67|237.37|2
1650926190000|2022-04-25 22:36:30|239.78|237.48|239.73|237.43|239.78|237.48|239.73|237.43|7
1650926200000|2022-04-25 22:36:40|239.74|237.44|239.74|237.44|239.74|237.44|239.73|237.43|3
1650926210000|2022-04-25 22:36:50|239.72|237.42|239.71|237.41|239.72|237.42|239.71|237.41|2
1650926220000|2022-04-25 22:37:00|239.72|237.42|239.54|237.24|239.75|237.45|239.53|237.23|15
1650926230000|2022-04-25 22:37:10|239.52|237.22|239.54|237.24|239.54|237.24|239.52|237.22|2
1650926240000|2022-04-25 22:37:20|239.55|237.25|239.51|237.21|239.55|237.25|239.5|237.2|7
1650926250000|2022-04-25 22:37:30|239.5|237.2|239.44|237.14|239.5|237.2|239.43|237.13|7
1650926260000|2022-04-25 22:37:40|239.38|237.08|239.36|237.06|239.38|237.08|239.36|237.06|5
1650926270000|2022-04-25 22:37:50|239.35|237.05|239.34|237.04|239.37|237.07|239.34|237.04|3
1650926280000|2022-04-25 22:38:00|239.36|237.06|239.34|237.04|239.36|237.06|239.34|237.04|2
1650926290000|2022-04-25 22:38:10|239.33|237.03|239.35|237.05|239.36|237.06|239.33|237.03|9
1650926300000|2022-04-25 22:38:20|239.34|237.04|239.34|237.04|239.36|237.06|239.34|237.04|3
1650926310000|2022-04-25 22:38:30|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650926330000|2022-04-25 22:38:50|239.32|237.02|239.27|236.97|239.32|237.02|239.27|236.97|9
1650926340000|2022-04-25 22:39:00|239.28|236.98|239.24|236.94|239.29|236.99|239.24|236.94|8
1650926350000|2022-04-25 22:39:10|239.25|236.95|239.29|236.99|239.29|236.99|239.25|236.95|4
1650926360000|2022-04-25 22:39:20|239.3|237|239.27|236.97|239.3|237|239.27|236.97|4
1650926370000|2022-04-25 22:39:30|239.28|236.98|239.27|236.97|239.28|236.98|239.27|236.97|2
1650926380000|2022-04-25 22:39:40|239.26|236.96|239.21|236.91|239.26|236.96|239.21|236.91|5
1650926390000|2022-04-25 22:39:50|239.23|236.93|238.79|236.49|239.23|236.93|238.79|236.49|15
1650926400000|2022-04-25 22:40:00|238.78|236.48|238.97|236.67|238.97|236.67|238.78|236.48|12
1650926410000|2022-04-25 22:40:10|238.96|236.66|238.97|236.67|238.97|236.67|238.96|236.66|2
1650926420000|2022-04-25 22:40:20|238.98|236.68|238.94|236.64|238.98|236.68|238.94|236.64|10
1650926430000|2022-04-25 22:40:30|238.93|236.63|239.06|236.76|239.08|236.78|238.93|236.63|6
1650926440000|2022-04-25 22:40:40|239.05|236.75|238.99|236.69|239.06|236.76|238.99|236.69|4
1650926450000|2022-04-25 22:40:50|238.94|236.64|238.98|236.68|239|236.7|238.94|236.64|7
1650926460000|2022-04-25 22:41:00|238.95|236.65|238.98|236.68|238.99|236.69|238.95|236.65|3
1650926470000|2022-04-25 22:41:10|238.99|236.69|238.99|236.69|238.99|236.69|238.99|236.69|1
1650926480000|2022-04-25 22:41:20|238.98|236.68|238.96|236.66|238.98|236.68|238.91|236.61|5
1650926490000|2022-04-25 22:41:30|238.98|236.68|238.98|236.68|238.98|236.68|238.94|236.64|4
1650926500000|2022-04-25 22:41:40|238.99|236.69|239|236.7|239|236.7|238.99|236.69|2
1650926510000|2022-04-25 22:41:50|238.99|236.69|238.99|236.69|238.99|236.69|238.99|236.69|1
1650926520000|2022-04-25 22:42:00|238.98|236.68|239|236.7|239|236.7|238.98|236.68|2
1650926530000|2022-04-25 22:42:10|238.98|236.68|239|236.7|239|236.7|238.98|236.68|2
1650926540000|2022-04-25 22:42:20|238.97|236.67|239.25|236.95|239.25|236.95|238.97|236.67|11
1650926550000|2022-04-25 22:42:30|239.31|237.01|239.35|237.05|239.39|237.09|239.3|237|12
1650926560000|2022-04-25 22:42:40|239.36|237.06|239.41|237.11|239.42|237.12|239.35|237.05|11
1650926570000|2022-04-25 22:42:50|239.38|237.08|239.39|237.09|239.42|237.12|239.36|237.06|5
1650926580000|2022-04-25 22:43:00|239.35|237.05|239.35|237.05|239.38|237.08|239.35|237.05|7
1650926590000|2022-04-25 22:43:10|239.36|237.06|239.36|237.06|239.36|237.06|239.35|237.05|3
1650926600000|2022-04-25 22:43:20|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650926610000|2022-04-25 22:43:30|239.36|237.06|239.35|237.05|239.36|237.06|239.35|237.05|2
1650926620000|2022-04-25 22:43:40|239.38|237.08|239.35|237.05|239.38|237.08|239.35|237.05|2
1650926640000|2022-04-25 22:44:00|239.38|237.08|239.35|237.05|239.38|237.08|239.3|237|5
1650926650000|2022-04-25 22:44:10|239.4|237.1|239.4|237.1|239.4|237.1|239.4|237.1|1
1650926660000|2022-04-25 22:44:20|239.42|237.12|239.4|237.1|239.42|237.12|239.36|237.06|11
1650926670000|2022-04-25 22:44:30|239.36|237.06|239.43|237.13|239.43|237.13|239.36|237.06|6
1650926680000|2022-04-25 22:44:40|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650926700000|2022-04-25 22:45:00|239.4|237.1|239.42|237.12|239.42|237.12|239.39|237.09|3
1650926710000|2022-04-25 22:45:10|239.41|237.11|239.41|237.11|239.41|237.11|239.41|237.11|1
1650926720000|2022-04-25 22:45:20|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650926740000|2022-04-25 22:45:40|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650926750000|2022-04-25 22:45:50|239.41|237.11|239.43|237.13|239.43|237.13|239.41|237.11|3
1650926760000|2022-04-25 22:46:00|239.42|237.12|239.43|237.13|239.43|237.13|239.42|237.12|2
1650926770000|2022-04-25 22:46:10|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650926780000|2022-04-25 22:46:20|239.42|237.12|239.38|237.08|239.42|237.12|239.38|237.08|2
1650926790000|2022-04-25 22:46:30|239.41|237.11|239.31|237.01|239.41|237.11|239.31|237.01|9
1650926800000|2022-04-25 22:46:40|239.35|237.05|239.36|237.06|239.36|237.06|239.35|237.05|2
1650926810000|2022-04-25 22:46:50|239.35|237.05|239.35|237.05|239.36|237.06|239.34|237.04|8
1650926820000|2022-04-25 22:47:00|239.36|237.06|239.29|236.99|239.36|237.06|239.27|236.97|13
1650926830000|2022-04-25 22:47:10|239.28|236.98|239.3|237|239.3|237|239.27|236.97|4
1650926840000|2022-04-25 22:47:20|239.29|236.99|239.27|236.97|239.3|237|239.27|236.97|8
1650926850000|2022-04-25 22:47:30|239.25|236.95|239.33|237.03|239.37|237.07|239.23|236.93|11
1650926860000|2022-04-25 22:47:40|239.38|237.08|240.13|237.83|240.13|237.83|239.38|237.08|20
1650926870000|2022-04-25 22:47:50|240.15|237.85|240.28|237.98|240.5|238.2|240.15|237.85|28
1650926880000|2022-04-25 22:48:00|240.33|238.03|240|237.7|240.36|238.06|240|237.7|18
1650926890000|2022-04-25 22:48:10|239.95|237.65|240.09|237.79|240.25|237.95|239.95|237.65|15
1650926900000|2022-04-25 22:48:20|240.11|237.81|240.24|237.94|240.24|237.94|240.09|237.79|12
1650926910000|2022-04-25 22:48:30|240.27|237.97|240.1|237.8|240.27|237.97|240.09|237.79|9
1650926920000|2022-04-25 22:48:40|240.09|237.79|240.01|237.71|240.1|237.8|240.01|237.71|16
1650926930000|2022-04-25 22:48:50|240|237.7|240.01|237.71|240.01|237.71|240|237.7|4
1650926940000|2022-04-25 22:49:00|240|237.7|239.93|237.63|240.04|237.74|239.92|237.62|16
1650926950000|2022-04-25 22:49:10|239.92|237.62|239.8|237.5|239.92|237.62|239.79|237.49|13
1650926960000|2022-04-25 22:49:20|239.81|237.51|239.84|237.54|239.89|237.59|239.77|237.47|9
1650926970000|2022-04-25 22:49:30|239.88|237.58|239.79|237.49|239.88|237.58|239.79|237.49|10
1650926980000|2022-04-25 22:49:40|239.78|237.48|239.55|237.25|239.79|237.49|239.55|237.25|13
1650926990000|2022-04-25 22:49:50|239.51|237.21|239.41|237.11|239.51|237.21|239.17|236.87|30
1650927000000|2022-04-25 22:50:00|239.36|237.06|239.3|237|239.36|237.06|239.25|236.95|21
1650927010000|2022-04-25 22:50:10|239.31|237.01|239.28|236.98|239.32|237.02|239.24|236.94|17
1650927020000|2022-04-25 22:50:20|239.26|236.96|239.3|237|239.33|237.03|239.26|236.96|9
1650927030000|2022-04-25 22:50:30|239.32|237.02|239.43|237.13|239.43|237.13|239.31|237.01|17
1650927040000|2022-04-25 22:50:40|239.42|237.12|239.43|237.13|239.48|237.18|239.42|237.12|8
1650927050000|2022-04-25 22:50:50|239.44|237.14|239.21|236.91|239.49|237.19|239.21|236.91|13
1650927060000|2022-04-25 22:51:00|239.23|236.93|239.18|236.88|239.23|236.93|238.93|236.63|19
1650927070000|2022-04-25 22:51:10|239.22|236.92|239.4|237.1|239.43|237.13|239.22|236.92|22
1650927080000|2022-04-25 22:51:20|239.39|237.09|239.42|237.12|239.42|237.12|239.39|237.09|10
1650927090000|2022-04-25 22:51:30|239.44|237.14|239.24|236.94|239.44|237.14|239.16|236.86|14
1650927100000|2022-04-25 22:51:40|239.23|236.93|239.25|236.95|239.26|236.96|239.22|236.92|6
1650927110000|2022-04-25 22:51:50|239.05|236.75|238.96|236.66|239.05|236.75|238.95|236.65|7
1650927120000|2022-04-25 22:52:00|238.95|236.65|238.83|236.53|238.95|236.65|238.78|236.48|10
1650927130000|2022-04-25 22:52:10|238.85|236.55|238.79|236.49|238.86|236.56|238.78|236.48|6
1650927140000|2022-04-25 22:52:20|238.78|236.48|238.77|236.47|238.86|236.56|238.76|236.46|11
1650927150000|2022-04-25 22:52:30|238.78|236.48|238.77|236.47|238.89|236.59|238.76|236.46|10
1650927160000|2022-04-25 22:52:40|238.76|236.46|238.48|236.18|238.76|236.46|238.48|236.18|12
1650927170000|2022-04-25 22:52:50|238.5|236.2|238.74|236.44|238.83|236.53|238.5|236.2|14
1650927180000|2022-04-25 22:53:00|238.72|236.42|238.61|236.31|238.77|236.47|238.52|236.22|10
1650927190000|2022-04-25 22:53:10|238.6|236.3|238.19|235.89|238.6|236.3|238.18|235.88|17
1650927200000|2022-04-25 22:53:20|238.22|235.92|238.43|236.13|238.48|236.18|238.22|235.92|16
1650927210000|2022-04-25 22:53:30|238.42|236.12|238.34|236.04|238.42|236.12|238.34|236.04|13
1650927220000|2022-04-25 22:53:40|238.35|236.05|237.89|235.59|238.37|236.07|237.89|235.59|18
1650927230000|2022-04-25 22:53:50|237.9|235.6|237.77|235.47|237.9|235.6|237.75|235.45|19
1650927240000|2022-04-25 22:54:00|237.78|235.48|237.98|235.68|238.01|235.71|237.75|235.45|14
1650927250000|2022-04-25 22:54:10|237.97|235.67|237.95|235.65|237.97|235.67|237.95|235.65|4
1650927260000|2022-04-25 22:54:20|237.96|235.66|237.98|235.68|238.01|235.71|237.96|235.66|7
1650927270000|2022-04-25 22:54:30|238|235.7|237.92|235.62|238.01|235.71|237.91|235.61|12
1650927280000|2022-04-25 22:54:40|237.91|235.61|237.89|235.59|237.92|235.62|237.89|235.59|4
1650927290000|2022-04-25 22:54:50|237.91|235.61|237.89|235.59|237.91|235.61|237.86|235.56|5
1650927300000|2022-04-25 22:55:00|237.93|235.63|237.96|235.66|237.98|235.68|237.93|235.63|10
1650927310000|2022-04-25 22:55:10|237.97|235.67|237.94|235.64|237.97|235.67|237.94|235.64|3
1650927320000|2022-04-25 22:55:20|237.96|235.66|238.03|235.73|238.04|235.74|237.96|235.66|3
1650927330000|2022-04-25 22:55:30|238.04|235.74|238.03|235.73|238.04|235.74|238.03|235.73|2
1650927350000|2022-04-25 22:55:50|238.04|235.74|238.04|235.74|238.04|235.74|238.03|235.73|5
1650927360000|2022-04-25 22:56:00|238.06|235.76|238.1|235.8|238.1|235.8|238.03|235.73|8
1650927370000|2022-04-25 22:56:10|238.15|235.85|238.37|236.07|238.39|236.09|238.15|235.85|13
1650927380000|2022-04-25 22:56:20|238.38|236.08|238.46|236.16|238.47|236.17|238.38|236.08|7
1650927390000|2022-04-25 22:56:30|238.45|236.15|238.45|236.15|238.45|236.15|238.45|236.15|1
1650927400000|2022-04-25 22:56:40|238.46|236.16|238.39|236.09|238.5|236.2|238.39|236.09|10
1650927410000|2022-04-25 22:56:50|238.38|236.08|238.38|236.08|238.42|236.12|238.38|236.08|5
1650927420000|2022-04-25 22:57:00|238.39|236.09|238.42|236.12|238.47|236.17|238.3|236|14
1650927430000|2022-04-25 22:57:10|238.45|236.15|238.4|236.1|238.45|236.15|238.4|236.1|3
1650927440000|2022-04-25 22:57:20|238.39|236.09|238.38|236.08|238.39|236.09|238.37|236.07|4
1650927450000|2022-04-25 22:57:30|238.39|236.09|238.28|235.98|238.45|236.15|238.24|235.94|12
1650927460000|2022-04-25 22:57:40|238.33|236.03|238.31|236.01|238.33|236.03|238.28|235.98|15
1650927470000|2022-04-25 22:57:50|238.32|236.02|238.36|236.06|238.38|236.08|238.32|236.02|16
1650927480000|2022-04-25 22:58:00|238.37|236.07|238.33|236.03|238.37|236.07|238.3|236|11
1650927490000|2022-04-25 22:58:10|238.34|236.04|237.74|235.44|238.34|236.04|237.74|235.44|14
1650927500000|2022-04-25 22:58:20|237.73|235.43|237.39|235.09|237.75|235.45|237.17|234.87|27
1650927510000|2022-04-25 22:58:30|237.38|235.08|237.13|234.83|237.47|235.17|237.13|234.83|23
1650927520000|2022-04-25 22:58:40|237.17|234.87|237.35|235.05|237.46|235.16|237.17|234.87|23
1650927530000|2022-04-25 22:58:50|237.36|235.06|237.19|234.89|237.36|235.06|237.19|234.89|12
1650927540000|2022-04-25 22:59:00|237.2|234.9|237.21|234.91|237.25|234.95|237.19|234.89|16
1650927550000|2022-04-25 22:59:10|237.09|234.79|236.98|234.68|237.09|234.79|236.98|234.68|8
1650927560000|2022-04-25 22:59:20|236.99|234.69|236.96|234.66|236.99|234.69|236.94|234.64|6
1650927570000|2022-04-25 22:59:30|236.95|234.65|237.11|234.81|237.13|234.83|236.95|234.65|7
1650927580000|2022-04-25 22:59:40|236.97|234.67|236.93|234.63|236.99|234.69|236.92|234.62|11
1650927590000|2022-04-25 22:59:50|236.95|234.65|236.73|234.43|236.97|234.67|236.73|234.43|19
1650927600000|2022-04-25 23:00:00|236.75|234.45|236.91|234.61|236.91|234.61|236.73|234.43|20
1650927610000|2022-04-25 23:00:10|236.95|234.65|236.93|234.63|237.05|234.75|236.93|234.63|9
1650927620000|2022-04-25 23:00:20|237|234.7|236.97|234.67|237.08|234.78|236.97|234.67|7
1650927630000|2022-04-25 23:00:30|237|234.7|237|234.7|237.02|234.72|236.97|234.67|7
1650927640000|2022-04-25 23:00:40|237.08|234.78|237.08|234.78|237.08|234.78|237|234.7|5
1650927650000|2022-04-25 23:00:50|237.06|234.76|237.01|234.71|237.12|234.82|236.98|234.68|10
1650927660000|2022-04-25 23:01:00|237.02|234.72|237|234.7|237.03|234.73|237|234.7|3
1650927670000|2022-04-25 23:01:10|237.02|234.72|237.13|234.83|237.15|234.85|237|234.7|12
1650927680000|2022-04-25 23:01:20|237.18|234.88|237.17|234.87|237.19|234.89|237.15|234.85|12
1650927690000|2022-04-25 23:01:30|237.2|234.9|237.4|235.1|237.43|235.13|237.2|234.9|17
1650927700000|2022-04-25 23:01:40|237.46|235.16|237.37|235.07|237.47|235.17|237.37|235.07|18
1650927710000|2022-04-25 23:01:50|237.38|235.08|237.38|235.08|237.41|235.11|237.38|235.08|16
1650927720000|2022-04-25 23:02:00|237.48|235.18|237.43|235.13|237.48|235.18|237.4|235.1|15
1650927730000|2022-04-25 23:02:10|237.42|235.12|237.37|235.07|237.46|235.16|237.37|235.07|16
1650927740000|2022-04-25 23:02:20|237.35|235.05|237.38|235.08|237.4|235.1|237.35|235.05|8
1650927760000|2022-04-25 23:02:40|237.34|235.04|237.38|235.08|237.38|235.08|237.34|235.04|8
1650927770000|2022-04-25 23:02:50|237.37|235.07|237.39|235.09|237.39|235.09|237.34|235.04|16
1650927780000|2022-04-25 23:03:00|237.38|235.08|237.46|235.16|237.48|235.18|237.38|235.08|7
1650927790000|2022-04-25 23:03:10|237.25|234.95|236.91|234.61|237.25|234.95|236.89|234.59|21
1650927800000|2022-04-25 23:03:20|236.9|234.6|236.92|234.62|236.94|234.64|236.89|234.59|10
1650927810000|2022-04-25 23:03:30|236.89|234.59|236.73|234.43|236.89|234.59|236.73|234.43|7
1650927820000|2022-04-25 23:03:40|236.74|234.44|236.72|234.42|236.8|234.5|236.72|234.42|5
1650927830000|2022-04-25 23:03:50|236.73|234.43|236.62|234.32|236.73|234.43|236.56|234.26|15
1650927840000|2022-04-25 23:04:00|236.63|234.33|236.68|234.38|236.68|234.38|236.63|234.33|5
1650927850000|2022-04-25 23:04:10|236.66|234.36|236.61|234.31|236.68|234.38|236.61|234.31|8
1650927860000|2022-04-25 23:04:20|236.6|234.3|236.67|234.37|236.67|234.37|236.6|234.3|13
1650927870000|2022-04-25 23:04:30|236.64|234.34|236.74|234.44|236.74|234.44|236.57|234.27|13
1650927880000|2022-04-25 23:04:40|236.76|234.46|236.83|234.53|236.83|234.53|236.76|234.46|8
1650927890000|2022-04-25 23:04:50|236.84|234.54|236.83|234.53|236.84|234.54|236.83|234.53|2
1650927900000|2022-04-25 23:05:00|236.84|234.54|236.89|234.59|236.9|234.6|236.84|234.54|4
1650927920000|2022-04-25 23:05:20|236.88|234.58|236.82|234.52|236.88|234.58|236.77|234.47|13
1650927930000|2022-04-25 23:05:30|236.78|234.48|236.8|234.5|236.8|234.5|236.78|234.48|4
1650927940000|2022-04-25 23:05:40|236.79|234.49|236.81|234.51|236.84|234.54|236.78|234.48|6
1650927950000|2022-04-25 23:05:50|236.8|234.5|236.83|234.53|236.83|234.53|236.77|234.47|14
1650927960000|2022-04-25 23:06:00|236.85|234.55|236.79|234.49|236.85|234.55|236.77|234.47|13
1650927970000|2022-04-25 23:06:10|236.78|234.48|236.9|234.6|236.91|234.61|236.75|234.45|19
1650927980000|2022-04-25 23:06:20|236.91|234.61|236.9|234.6|236.92|234.62|236.89|234.59|13
1650927990000|2022-04-25 23:06:30|236.92|234.62|236.93|234.63|236.93|234.63|236.9|234.6|12
1650928000000|2022-04-25 23:06:40|236.92|234.62|236.91|234.61|236.92|234.62|236.91|234.61|2
1650928010000|2022-04-25 23:06:50|236.9|234.6|236.79|234.49|236.9|234.6|236.78|234.48|17
1650928020000|2022-04-25 23:07:00|236.81|234.51|236.83|234.53|236.83|234.53|236.75|234.45|10
1650928030000|2022-04-25 23:07:10|236.84|234.54|236.92|234.62|236.92|234.62|236.84|234.54|7
1650928040000|2022-04-25 23:07:20|236.91|234.61|236.96|234.66|236.96|234.66|236.91|234.61|5
1650928050000|2022-04-25 23:07:30|236.93|234.63|236.87|234.57|236.93|234.63|236.86|234.56|8
1650928060000|2022-04-25 23:07:40|236.86|234.56|236.85|234.55|236.87|234.57|236.84|234.54|7
1650928070000|2022-04-25 23:07:50|236.9|234.6|236.91|234.61|236.91|234.61|236.9|234.6|4
1650928080000|2022-04-25 23:08:00|236.9|234.6|236.9|234.6|236.93|234.63|236.9|234.6|5
1650928090000|2022-04-25 23:08:10|236.89|234.59|236.84|234.54|236.89|234.59|236.84|234.54|3
1650928100000|2022-04-25 23:08:20|236.88|234.58|236.86|234.56|237|234.7|236.86|234.56|16
1650928110000|2022-04-25 23:08:30|236.87|234.57|236.88|234.58|236.89|234.59|236.86|234.56|12
1650928120000|2022-04-25 23:08:40|236.87|234.57|236.87|234.57|236.88|234.58|236.87|234.57|5
1650928130000|2022-04-25 23:08:50|236.88|234.58|236.82|234.52|236.89|234.59|236.79|234.49|13
1650928140000|2022-04-25 23:09:00|236.81|234.51|236.92|234.62|236.94|234.64|236.8|234.5|11
1650928150000|2022-04-25 23:09:10|236.91|234.61|237.01|234.71|237.01|234.71|236.91|234.61|7
1650928160000|2022-04-25 23:09:20|237|234.7|236.95|234.65|237|234.7|236.93|234.63|7
1650928170000|2022-04-25 23:09:30|236.96|234.66|237.37|235.07|237.44|235.14|236.96|234.66|11
1650928180000|2022-04-25 23:09:40|237.36|235.06|237.37|235.07|237.43|235.13|237.36|235.06|4
1650928190000|2022-04-25 23:09:50|237.36|235.06|237.44|235.14|237.46|235.16|237.35|235.05|5
1650928200000|2022-04-25 23:10:00|237.45|235.15|237.44|235.14|237.45|235.15|237.44|235.14|2
1650928210000|2022-04-25 23:10:10|237.45|235.15|237.44|235.14|237.47|235.17|237.44|235.14|4
1650928220000|2022-04-25 23:10:20|237.45|235.15|237.44|235.14|237.45|235.15|237.41|235.11|4
1650928240000|2022-04-25 23:10:40|237.41|235.11|237.41|235.11|237.41|235.11|237.41|235.11|1
1650928250000|2022-04-25 23:10:50|237.45|235.15|237.41|235.11|237.47|235.17|237.33|235.03|7
1650928260000|2022-04-25 23:11:00|237.45|235.15|237.41|235.11|237.45|235.15|237.41|235.11|2
1650928270000|2022-04-25 23:11:10|237.4|235.1|237.51|235.21|237.51|235.21|237.38|235.08|6
1650928280000|2022-04-25 23:11:20|237.52|235.22|237.52|235.22|237.52|235.22|237.52|235.22|1
1650928290000|2022-04-25 23:11:30|237.53|235.23|237.62|235.32|237.64|235.34|237.53|235.23|11
1650928300000|2022-04-25 23:11:40|237.63|235.33|237.64|235.34|237.64|235.34|237.63|235.33|4
1650928310000|2022-04-25 23:11:50|237.63|235.33|237.63|235.33|237.64|235.34|237.6|235.3|9
1650928320000|2022-04-25 23:12:00|237.62|235.32|237.61|235.31|237.64|235.34|237.61|235.31|6
1650928330000|2022-04-25 23:12:10|237.6|235.3|237.66|235.36|237.66|235.36|237.6|235.3|5
1650928340000|2022-04-25 23:12:20|237.69|235.39|237.73|235.43|237.74|235.44|237.69|235.39|10
1650928350000|2022-04-25 23:12:30|237.74|235.44|237.75|235.45|237.79|235.49|237.74|235.44|7
1650928360000|2022-04-25 23:12:40|237.76|235.46|237.82|235.52|237.86|235.56|237.75|235.45|7
1650928370000|2022-04-25 23:12:50|237.81|235.51|237.82|235.52|237.88|235.58|237.81|235.51|5
1650928380000|2022-04-25 23:13:00|237.81|235.51|237.81|235.51|237.83|235.53|237.81|235.51|4
1650928390000|2022-04-25 23:13:10|237.83|235.53|237.82|235.52|237.83|235.53|237.82|235.52|2
1650928400000|2022-04-25 23:13:20|237.85|235.55|237.88|235.58|237.92|235.62|237.82|235.52|8
1650928410000|2022-04-25 23:13:30|237.9|235.6|237.88|235.58|237.91|235.61|237.82|235.52|5
1650928420000|2022-04-25 23:13:40|237.81|235.51|237.86|235.56|237.86|235.56|237.81|235.51|3
1650928430000|2022-04-25 23:13:50|237.9|235.6|237.86|235.56|237.93|235.63|237.86|235.56|4
1650928440000|2022-04-25 23:14:00|237.84|235.54|237.84|235.54|237.84|235.54|237.8|235.5|7
1650928450000|2022-04-25 23:14:10|237.88|235.58|237.87|235.57|237.9|235.6|237.87|235.57|6
1650928480000|2022-04-25 23:14:40|237.82|235.52|237.87|235.57|237.9|235.6|237.82|235.52|3
1650928500000|2022-04-25 23:15:00|237.91|235.61|237.87|235.57|237.91|235.61|237.84|235.54|3
1650928510000|2022-04-25 23:15:10|237.83|235.53|237.98|235.68|237.98|235.68|237.83|235.53|7
1650928530000|2022-04-25 23:15:30|237.95|235.65|237.91|235.61|237.95|235.65|237.87|235.57|6
1650928550000|2022-04-25 23:15:50|237.93|235.63|237.83|235.53|237.96|235.66|237.68|235.38|18
1650928560000|2022-04-25 23:16:00|237.79|235.49|237.84|235.54|237.84|235.54|237.79|235.49|6
1650928570000|2022-04-25 23:16:10|237.77|235.47|237.87|235.57|237.92|235.62|237.77|235.47|8
1650928580000|2022-04-25 23:16:20|237.93|235.63|237.93|235.63|237.93|235.63|237.93|235.63|1
1650928590000|2022-04-25 23:16:30|237.92|235.62|237.92|235.62|237.92|235.62|237.9|235.6|8
1650928600000|2022-04-25 23:16:40|237.93|235.63|237.89|235.59|237.93|235.63|237.86|235.56|6
1650928610000|2022-04-25 23:16:50|237.9|235.6|237.9|235.6|237.91|235.61|237.9|235.6|3
1650928620000|2022-04-25 23:17:00|237.89|235.59|237.9|235.6|237.9|235.6|237.86|235.56|7
1650928630000|2022-04-25 23:17:10|237.89|235.59|237.99|235.69|238|235.7|237.89|235.59|12
1650928640000|2022-04-25 23:17:20|237.96|235.66|237.92|235.62|237.97|235.67|237.92|235.62|5
1650928650000|2022-04-25 23:17:30|237.95|235.65|237.85|235.55|237.95|235.65|237.81|235.51|6
1650928660000|2022-04-25 23:17:40|237.88|235.58|237.93|235.63|237.94|235.64|237.88|235.58|11
1650928670000|2022-04-25 23:17:50|237.94|235.64|237.96|235.66|237.98|235.68|237.93|235.63|8
1650928680000|2022-04-25 23:18:00|237.88|235.58|237.9|235.6|237.96|235.66|237.88|235.58|9
1650928690000|2022-04-25 23:18:10|237.89|235.59|237.9|235.6|237.91|235.61|237.85|235.55|6
1650928700000|2022-04-25 23:18:20|237.89|235.59|237.89|235.59|237.9|235.6|237.87|235.57|4
1650928710000|2022-04-25 23:18:30|237.88|235.58|237.97|235.67|237.97|235.67|237.86|235.56|13
1650928720000|2022-04-25 23:18:40|237.98|235.68|237.9|235.6|237.98|235.68|237.9|235.6|5
1650928730000|2022-04-25 23:18:50|237.97|235.67|237.93|235.63|238|235.7|237.93|235.63|11
1650928740000|2022-04-25 23:19:00|237.94|235.64|238.21|235.91|238.21|235.91|237.92|235.62|12
1650928750000|2022-04-25 23:19:10|238.17|235.87|238.23|235.93|238.23|235.93|238.15|235.85|10
1650928760000|2022-04-25 23:19:20|238.22|235.92|238.04|235.74|238.25|235.95|238.04|235.74|8
1650928770000|2022-04-25 23:19:30|238.03|235.73|238|235.7|238.09|235.79|238|235.7|7
1650928780000|2022-04-25 23:19:40|238.01|235.71|237.93|235.63|238.01|235.71|237.93|235.63|4
1650928790000|2022-04-25 23:19:50|237.91|235.61|237.89|235.59|237.91|235.61|237.87|235.57|14
1650928800000|2022-04-25 23:20:00|237.88|235.58|237.82|235.52|237.92|235.62|237.82|235.52|12
1650928810000|2022-04-25 23:20:10|237.81|235.51|237.78|235.48|237.81|235.51|237.76|235.46|11
1650928820000|2022-04-25 23:20:20|237.79|235.49|237.79|235.49|237.81|235.51|237.78|235.48|8
1650928830000|2022-04-25 23:20:30|237.78|235.48|237.78|235.48|237.79|235.49|237.78|235.48|3
1650928840000|2022-04-25 23:20:40|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1650928850000|2022-04-25 23:20:50|237.76|235.46|237.76|235.46|237.76|235.46|237.76|235.46|1
1650928860000|2022-04-25 23:21:00|237.77|235.47|237.77|235.47|237.78|235.48|237.77|235.47|3
1650928880000|2022-04-25 23:21:20|237.76|235.46|237.78|235.48|237.79|235.49|237.76|235.46|5
1650928890000|2022-04-25 23:21:30|237.75|235.45|237.75|235.45|237.75|235.45|237.75|235.45|1
1650928920000|2022-04-25 23:22:00|237.77|235.47|237.91|235.61|237.91|235.61|237.75|235.45|9
1650928930000|2022-04-25 23:22:10|237.9|235.6|238|235.7|238.01|235.71|237.9|235.6|7
1650928940000|2022-04-25 23:22:20|237.99|235.69|238|235.7|238|235.7|237.99|235.69|2
1650928950000|2022-04-25 23:22:30|237.87|235.57|237.97|235.67|238|235.7|237.87|235.57|6
1650928960000|2022-04-25 23:22:40|237.96|235.66|237.86|235.56|237.96|235.66|237.84|235.54|10
1650928970000|2022-04-25 23:22:50|237.87|235.57|237.91|235.61|237.91|235.61|237.86|235.56|9
1650928980000|2022-04-25 23:23:00|237.9|235.6|237.91|235.61|237.91|235.61|237.89|235.59|4
1650928990000|2022-04-25 23:23:10|237.9|235.6|237.9|235.6|237.91|235.61|237.9|235.6|3
1650929000000|2022-04-25 23:23:20|237.91|235.61|237.9|235.6|237.99|235.69|237.9|235.6|13
1650929010000|2022-04-25 23:23:30|237.95|235.65|237.93|235.63|237.95|235.65|237.93|235.63|2
1650929020000|2022-04-25 23:23:40|237.94|235.64|237.91|235.61|237.94|235.64|237.91|235.61|5
1650929030000|2022-04-25 23:23:50|237.88|235.58|237.88|235.58|237.9|235.6|237.83|235.53|11
1650929040000|2022-04-25 23:24:00|237.92|235.62|237.95|235.65|237.96|235.66|237.92|235.62|5
1650929060000|2022-04-25 23:24:20|237.93|235.63|238.01|235.71|238.01|235.71|237.93|235.63|6
1650929070000|2022-04-25 23:24:30|238|235.7|238.2|235.9|238.2|235.9|237.9|235.6|15
1650929080000|2022-04-25 23:24:40|238.19|235.89|238.02|235.72|238.2|235.9|238.01|235.71|12
1650929090000|2022-04-25 23:24:50|238.01|235.71|237.95|235.65|238.04|235.74|237.95|235.65|5
1650929100000|2022-04-25 23:25:00|237.94|235.64|237.97|235.67|237.97|235.67|237.93|235.63|8
1650929110000|2022-04-25 23:25:10|237.96|235.66|237.91|235.61|237.96|235.66|237.8|235.5|12
1650929120000|2022-04-25 23:25:20|237.82|235.52|237.9|235.6|237.94|235.64|237.82|235.52|12
1650929130000|2022-04-25 23:25:30|237.89|235.59|237.92|235.62|237.92|235.62|237.89|235.59|2
1650929140000|2022-04-25 23:25:40|237.93|235.63|237.88|235.58|237.94|235.64|237.87|235.57|14
1650929150000|2022-04-25 23:25:50|237.91|235.61|237.87|235.57|237.93|235.63|237.86|235.56|10
1650929160000|2022-04-25 23:26:00|237.86|235.56|237.84|235.54|237.88|235.58|237.81|235.51|8
1650929170000|2022-04-25 23:26:10|237.86|235.56|237.9|235.6|237.94|235.64|237.86|235.56|17
1650929180000|2022-04-25 23:26:20|237.91|235.61|237.99|235.69|238|235.7|237.91|235.61|6
1650929190000|2022-04-25 23:26:30|238|235.7|237.91|235.61|238|235.7|237.91|235.61|7
1650929200000|2022-04-25 23:26:40|237.92|235.62|237.91|235.61|237.92|235.62|237.85|235.55|8
1650929210000|2022-04-25 23:26:50|237.9|235.6|238|235.7|238|235.7|237.9|235.6|6
1650929220000|2022-04-25 23:27:00|238.02|235.72|238.22|235.92|238.22|235.92|238|235.7|7
1650929240000|2022-04-25 23:27:20|238.23|235.93|238.3|236|238.3|236|238.23|235.93|4
1650929260000|2022-04-25 23:27:40|238.28|235.98|238.25|235.95|238.29|235.99|238.25|235.95|5
1650929270000|2022-04-25 23:27:50|238.28|235.98|238.28|235.98|238.28|235.98|238.28|235.98|1
1650929280000|2022-04-25 23:28:00|238.3|236|238.28|235.98|238.3|236|238.28|235.98|2
1650929310000|2022-04-25 23:28:30|238.3|236|238.32|236.02|238.32|236.02|238.3|236|2
1650929330000|2022-04-25 23:28:50|238.31|236.01|238.3|236|238.31|236.01|238.3|236|2
1650929340000|2022-04-25 23:29:00|238.32|236.02|238.32|236.02|238.32|236.02|238.32|236.02|1
1650929350000|2022-04-25 23:29:10|238.3|236|238.26|235.96|238.3|236|238.26|235.96|6
1650929360000|2022-04-25 23:29:20|238.1|235.8|238.04|235.74|238.1|235.8|238.02|235.72|10
1650929370000|2022-04-25 23:29:30|238.03|235.73|238|235.7|238.03|235.73|238|235.7|4
1650929390000|2022-04-25 23:29:50|237.98|235.68|238|235.7|238.03|235.73|237.92|235.62|18
1650929400000|2022-04-25 23:30:00|238.03|235.73|238.26|235.96|238.26|235.96|238.01|235.71|16
1650929410000|2022-04-25 23:30:10|238.25|235.95|238.33|236.03|238.36|236.06|238.25|235.95|5
1650929420000|2022-04-25 23:30:20|238.35|236.05|238.34|236.04|238.37|236.07|238.34|236.04|8
1650929430000|2022-04-25 23:30:30|238.35|236.05|238.36|236.06|238.38|236.08|238.33|236.03|11
1650929440000|2022-04-25 23:30:40|238.38|236.08|238.39|236.09|238.42|236.12|238.3|236|15
1650929450000|2022-04-25 23:30:50|238.41|236.11|238.35|236.05|238.51|236.21|238.35|236.05|16
1650929460000|2022-04-25 23:31:00|238.38|236.08|238.38|236.08|238.41|236.11|238.36|236.06|13
1650929470000|2022-04-25 23:31:10|238.3|236|238.38|236.08|238.44|236.14|238.3|236|9
1650929480000|2022-04-25 23:31:20|238.37|236.07|238.44|236.14|238.44|236.14|238.35|236.05|6
1650929490000|2022-04-25 23:31:30|238.38|236.08|238.37|236.07|238.48|236.18|238.37|236.07|7
1650929500000|2022-04-25 23:31:40|238.4|236.1|238.4|236.1|238.49|236.19|238.4|236.1|7
1650929510000|2022-04-25 23:31:50|238.44|236.14|238.45|236.15|238.45|236.15|238.37|236.07|5
1650929520000|2022-04-25 23:32:00|238.46|236.16|238.45|236.15|238.51|236.21|238.45|236.15|6
1650929530000|2022-04-25 23:32:10|238.46|236.16|238.43|236.13|238.54|236.24|238.39|236.09|16
1650929540000|2022-04-25 23:32:20|238.45|236.15|238.46|236.16|238.46|236.16|238.44|236.14|6
1650929550000|2022-04-25 23:32:30|238.47|236.17|238.71|236.41|238.73|236.43|238.47|236.17|20
1650929560000|2022-04-25 23:32:40|238.67|236.37|238.68|236.38|238.75|236.45|238.67|236.37|14
1650929570000|2022-04-25 23:32:50|238.67|236.37|238.77|236.47|238.77|236.47|238.65|236.35|5
1650929580000|2022-04-25 23:33:00|238.73|236.43|238.78|236.48|238.84|236.54|238.72|236.42|11
1650929590000|2022-04-25 23:33:10|238.77|236.47|238.86|236.56|238.86|236.56|238.76|236.46|9
1650929600000|2022-04-25 23:33:20|238.8|236.5|238.82|236.52|238.82|236.52|238.8|236.5|2
1650929610000|2022-04-25 23:33:30|238.83|236.53|238.87|236.57|238.87|236.57|238.77|236.47|9
1650929620000|2022-04-25 23:33:40|238.79|236.49|238.84|236.54|238.89|236.59|238.79|236.49|13
1650929630000|2022-04-25 23:33:50|238.83|236.53|238.84|236.54|238.84|236.54|238.72|236.42|13
1650929640000|2022-04-25 23:34:00|238.8|236.5|238.73|236.43|238.85|236.55|238.72|236.42|10
1650929650000|2022-04-25 23:34:10|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|3
1650929660000|2022-04-25 23:34:20|238.73|236.43|238.75|236.45|238.81|236.51|238.72|236.42|6
1650929670000|2022-04-25 23:34:30|238.79|236.49|238.79|236.49|238.84|236.54|238.79|236.49|4
1650929680000|2022-04-25 23:34:40|238.76|236.46|238.79|236.49|238.79|236.49|238.76|236.46|2
1650929690000|2022-04-25 23:34:50|238.8|236.5|238.78|236.48|238.82|236.52|238.74|236.44|8
1650929700000|2022-04-25 23:35:00|238.79|236.49|238.79|236.49|238.84|236.54|238.79|236.49|5
1650929710000|2022-04-25 23:35:10|238.86|236.56|238.9|236.6|238.96|236.66|238.85|236.55|7
1650929720000|2022-04-25 23:35:20|238.89|236.59|238.9|236.6|238.9|236.6|238.89|236.59|4
1650929730000|2022-04-25 23:35:30|238.87|236.57|238.91|236.61|238.91|236.61|238.86|236.56|12
1650929740000|2022-04-25 23:35:40|238.89|236.59|238.9|236.6|238.9|236.6|238.89|236.59|4
1650929750000|2022-04-25 23:35:50|238.92|236.62|238.8|236.5|238.92|236.62|238.8|236.5|8
1650929760000|2022-04-25 23:36:00|238.89|236.59|238.8|236.5|238.89|236.59|238.8|236.5|2
1650929770000|2022-04-25 23:36:10|238.83|236.53|238.87|236.57|238.87|236.57|238.83|236.53|6
1650929780000|2022-04-25 23:36:20|238.86|236.56|238.88|236.58|238.89|236.59|238.83|236.53|13
1650929790000|2022-04-25 23:36:30|238.85|236.55|238.9|236.6|238.9|236.6|238.83|236.53|12
1650929810000|2022-04-25 23:36:50|238.87|236.57|238.84|236.54|238.87|236.57|238.84|236.54|3
1650929820000|2022-04-25 23:37:00|238.83|236.53|238.92|236.62|238.92|236.62|238.83|236.53|9
1650929830000|2022-04-25 23:37:10|238.97|236.67|238.92|236.62|238.97|236.67|238.9|236.6|3
1650929840000|2022-04-25 23:37:20|238.91|236.61|238.89|236.59|238.91|236.61|238.86|236.56|4
1650929850000|2022-04-25 23:37:30|238.87|236.57|238.91|236.61|238.91|236.61|238.85|236.55|7
1650929860000|2022-04-25 23:37:40|238.86|236.56|238.85|236.55|238.88|236.58|238.85|236.55|4
1650929870000|2022-04-25 23:37:50|238.86|236.56|238.86|236.56|238.86|236.56|238.86|236.56|1
1650929880000|2022-04-25 23:38:00|238.85|236.55|238.88|236.58|238.88|236.58|238.84|236.54|4
1650929890000|2022-04-25 23:38:10|238.89|236.59|238.87|236.57|238.9|236.6|238.85|236.55|5
1650929900000|2022-04-25 23:38:20|238.89|236.59|238.82|236.52|238.89|236.59|238.8|236.5|7
1650929910000|2022-04-25 23:38:30|238.81|236.51|238.81|236.51|238.83|236.53|238.73|236.43|11
1650929920000|2022-04-25 23:38:40|238.77|236.47|238.81|236.51|238.81|236.51|238.77|236.47|2
1650929930000|2022-04-25 23:38:50|238.78|236.48|238.78|236.48|238.81|236.51|238.73|236.43|5
1650929940000|2022-04-25 23:39:00|238.77|236.47|238.77|236.47|238.8|236.5|238.75|236.45|9
1650929950000|2022-04-25 23:39:10|238.81|236.51|238.79|236.49|238.81|236.51|238.79|236.49|3
1650929960000|2022-04-25 23:39:20|238.82|236.52|238.84|236.54|238.85|236.55|238.79|236.49|12
1650929970000|2022-04-25 23:39:30|238.83|236.53|238.84|236.54|238.88|236.58|238.82|236.52|8
1650929980000|2022-04-25 23:39:40|238.85|236.55|238.84|236.54|238.85|236.55|238.77|236.47|11
1650929990000|2022-04-25 23:39:50|238.83|236.53|238.82|236.52|238.83|236.53|238.82|236.52|2
1650930000000|2022-04-25 23:40:00|238.86|236.56|238.84|236.54|238.86|236.56|238.84|236.54|3
1650930010000|2022-04-25 23:40:10|238.85|236.55|238.82|236.52|238.89|236.59|238.82|236.52|8
1650930020000|2022-04-25 23:40:20|238.83|236.53|238.84|236.54|238.89|236.59|238.83|236.53|7
1650930030000|2022-04-25 23:40:30|238.83|236.53|238.81|236.51|238.83|236.53|238.8|236.5|3
1650930040000|2022-04-25 23:40:40|238.8|236.5|238.8|236.5|238.82|236.52|238.8|236.5|5
1650930060000|2022-04-25 23:41:00|238.79|236.49|238.79|236.49|238.82|236.52|238.79|236.49|4
1650930080000|2022-04-25 23:41:20|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|4
1650930100000|2022-04-25 23:41:40|238.8|236.5|238.85|236.55|238.86|236.56|238.79|236.49|10
1650930110000|2022-04-25 23:41:50|238.84|236.54|238.87|236.57|238.91|236.61|238.83|236.53|26
1650930120000|2022-04-25 23:42:00|238.89|236.59|238.88|236.58|238.9|236.6|238.86|236.56|14
1650930130000|2022-04-25 23:42:10|238.9|236.6|238.88|236.58|238.93|236.63|238.88|236.58|5
1650930140000|2022-04-25 23:42:20|238.89|236.59|238.86|236.56|238.91|236.61|238.82|236.52|10
1650930150000|2022-04-25 23:42:30|238.85|236.55|238.85|236.55|238.86|236.56|238.85|236.55|3
1650930160000|2022-04-25 23:42:40|238.86|236.56|238.89|236.59|238.9|236.6|238.85|236.55|7
1650930170000|2022-04-25 23:42:50|238.9|236.6|238.86|236.56|238.9|236.6|238.84|236.54|4
1650930180000|2022-04-25 23:43:00|238.91|236.61|238.85|236.55|238.91|236.61|238.84|236.54|9
1650930190000|2022-04-25 23:43:10|238.87|236.57|238.84|236.54|238.87|236.57|238.84|236.54|4
1650930200000|2022-04-25 23:43:20|238.82|236.52|238.83|236.53|238.89|236.59|238.82|236.52|5
1650930210000|2022-04-25 23:43:30|238.9|236.6|238.71|236.41|238.9|236.6|238.71|236.41|16
1650930220000|2022-04-25 23:43:40|238.72|236.42|238.7|236.4|238.72|236.42|238.67|236.37|8
1650930230000|2022-04-25 23:43:50|238.69|236.39|238.6|236.3|238.71|236.41|238.6|236.3|11
1650930240000|2022-04-25 23:44:00|238.62|236.32|238.51|236.21|238.62|236.32|238.51|236.21|8
1650930250000|2022-04-25 23:44:10|238.53|236.23|238.55|236.25|238.55|236.25|238.52|236.22|8
1650930260000|2022-04-25 23:44:20|238.54|236.24|238.57|236.27|238.59|236.29|238.51|236.21|12
1650930270000|2022-04-25 23:44:30|238.5|236.2|238.5|236.2|238.5|236.2|238.5|236.2|1
1650930280000|2022-04-25 23:44:40|238.53|236.23|238.5|236.2|238.53|236.23|238.48|236.18|5
1650930290000|2022-04-25 23:44:50|238.53|236.23|238.58|236.28|238.59|236.29|238.53|236.23|8
1650930300000|2022-04-25 23:45:00|238.59|236.29|238.67|236.37|238.69|236.39|238.59|236.29|6
1650930310000|2022-04-25 23:45:10|238.68|236.38|238.7|236.4|238.7|236.4|238.67|236.37|6
1650930320000|2022-04-25 23:45:20|238.71|236.41|238.7|236.4|238.71|236.41|238.68|236.38|4
1650930330000|2022-04-25 23:45:30|238.69|236.39|238.7|236.4|238.71|236.41|238.69|236.39|4
1650930340000|2022-04-25 23:45:40|238.69|236.39|238.71|236.41|238.71|236.41|238.69|236.39|2
1650930350000|2022-04-25 23:45:50|238.72|236.42|238.59|236.29|238.72|236.42|238.52|236.22|13
1650930360000|2022-04-25 23:46:00|238.58|236.28|238.6|236.3|238.62|236.32|238.57|236.27|7
1650930370000|2022-04-25 23:46:10|238.61|236.31|238.55|236.25|238.61|236.31|238.55|236.25|4
1650930380000|2022-04-25 23:46:20|238.54|236.24|238.73|236.43|238.74|236.44|238.54|236.24|12
1650930390000|2022-04-25 23:46:30|238.82|236.52|238.78|236.48|238.82|236.52|238.72|236.42|11
1650930400000|2022-04-25 23:46:40|238.79|236.49|238.7|236.4|238.81|236.51|238.7|236.4|11
1650930410000|2022-04-25 23:46:50|238.71|236.41|238.83|236.53|238.83|236.53|238.7|236.4|10
1650930420000|2022-04-25 23:47:00|238.82|236.52|238.84|236.54|238.88|236.58|238.82|236.52|8
1650930430000|2022-04-25 23:47:10|238.83|236.53|238.85|236.55|238.85|236.55|238.81|236.51|4
1650930440000|2022-04-25 23:47:20|238.81|236.51|238.79|236.49|238.81|236.51|238.79|236.49|5
1650930450000|2022-04-25 23:47:30|238.81|236.51|238.81|236.51|238.81|236.51|238.81|236.51|1
1650930460000|2022-04-25 23:47:40|238.79|236.49|238.8|236.5|238.84|236.54|238.79|236.49|4
1650930470000|2022-04-25 23:47:50|238.79|236.49|238.66|236.36|238.8|236.5|238.6|236.3|14
1650930480000|2022-04-25 23:48:00|238.68|236.38|238.66|236.36|238.68|236.38|238.61|236.31|12
1650930490000|2022-04-25 23:48:10|238.65|236.35|238.64|236.34|238.65|236.35|238.59|236.29|14
1650930500000|2022-04-25 23:48:20|238.63|236.33|238.63|236.33|238.64|236.34|238.6|236.3|10
1650930510000|2022-04-25 23:48:30|238.62|236.32|238.73|236.43|238.73|236.43|238.62|236.32|12
1650930520000|2022-04-25 23:48:40|238.74|236.44|238.72|236.42|238.76|236.46|238.71|236.41|17
1650930530000|2022-04-25 23:48:50|238.71|236.41|238.73|236.43|238.73|236.43|238.68|236.38|6
1650930540000|2022-04-25 23:49:00|238.76|236.46|238.76|236.46|238.76|236.46|238.76|236.46|1
1650930550000|2022-04-25 23:49:10|238.77|236.47|238.77|236.47|238.77|236.47|238.76|236.46|3
1650930560000|2022-04-25 23:49:20|238.74|236.44|238.77|236.47|238.77|236.47|238.74|236.44|2
1650930580000|2022-04-25 23:49:40|238.78|236.48|238.77|236.47|238.78|236.48|238.75|236.45|5
1650930590000|2022-04-25 23:49:50|238.76|236.46|238.71|236.41|238.76|236.46|238.69|236.39|14
1650930600000|2022-04-25 23:50:00|238.7|236.4|238.72|236.42|238.72|236.42|238.7|236.4|7
1650930610000|2022-04-25 23:50:10|238.71|236.41|238.77|236.47|238.78|236.48|238.7|236.4|9
1650930620000|2022-04-25 23:50:20|238.78|236.48|238.77|236.47|238.78|236.48|238.75|236.45|8
1650930630000|2022-04-25 23:50:30|238.76|236.46|238.7|236.4|238.76|236.46|238.7|236.4|5
1650930640000|2022-04-25 23:50:40|238.71|236.41|238.73|236.43|238.76|236.46|238.71|236.41|9
1650930650000|2022-04-25 23:50:50|238.74|236.44|238.76|236.46|238.76|236.46|238.73|236.43|16
1650930660000|2022-04-25 23:51:00|238.75|236.45|238.75|236.45|238.76|236.46|238.74|236.44|5
1650930670000|2022-04-25 23:51:10|238.76|236.46|238.76|236.46|238.77|236.47|238.76|236.46|3
1650930680000|2022-04-25 23:51:20|238.75|236.45|238.76|236.46|238.77|236.47|238.72|236.42|5
1650930690000|2022-04-25 23:51:30|238.75|236.45|238.81|236.51|238.81|236.51|238.75|236.45|12
1650930700000|2022-04-25 23:51:40|238.8|236.5|238.81|236.51|238.81|236.51|238.8|236.5|2
1650930710000|2022-04-25 23:51:50|238.76|236.46|238.77|236.47|238.79|236.49|238.74|236.44|10
1650930720000|2022-04-25 23:52:00|238.76|236.46|238.77|236.47|238.81|236.51|238.76|236.46|10
1650930730000|2022-04-25 23:52:10|238.75|236.45|238.75|236.45|238.78|236.48|238.75|236.45|8
1650930740000|2022-04-25 23:52:20|238.79|236.49|238.75|236.45|238.81|236.51|238.75|236.45|6
1650930750000|2022-04-25 23:52:30|238.78|236.48|238.82|236.52|238.86|236.56|238.75|236.45|12
1650930760000|2022-04-25 23:52:40|238.81|236.51|238.87|236.57|238.88|236.58|238.81|236.51|8
1650930770000|2022-04-25 23:52:50|238.86|236.56|238.86|236.56|238.88|236.58|238.86|236.56|10
1650930780000|2022-04-25 23:53:00|238.85|236.55|238.85|236.55|238.87|236.57|238.85|236.55|4
1650930790000|2022-04-25 23:53:10|238.88|236.58|238.86|236.56|238.88|236.58|238.85|236.55|7
1650930810000|2022-04-25 23:53:30|238.87|236.57|238.86|236.56|238.87|236.57|238.84|236.54|4
1650930830000|2022-04-25 23:53:50|238.89|236.59|238.87|236.57|238.89|236.59|238.87|236.57|4
1650930840000|2022-04-25 23:54:00|238.88|236.58|238.85|236.55|238.88|236.58|238.85|236.55|3
1650930850000|2022-04-25 23:54:10|238.87|236.57|239|236.7|239|236.7|238.87|236.57|6
1650930860000|2022-04-25 23:54:20|239.01|236.71|239|236.7|239.02|236.72|239|236.7|3
1650930870000|2022-04-25 23:54:30|238.96|236.66|238.9|236.6|238.96|236.66|238.9|236.6|3
1650930880000|2022-04-25 23:54:40|238.91|236.61|238.98|236.68|239|236.7|238.9|236.6|13
1650930890000|2022-04-25 23:54:50|238.99|236.69|238.98|236.68|238.99|236.69|238.97|236.67|5
1650930900000|2022-04-25 23:55:00|238.86|236.56|238.89|236.59|239|236.7|238.84|236.54|14
1650930910000|2022-04-25 23:55:10|238.88|236.58|238.89|236.59|238.89|236.59|238.86|236.56|12
1650930920000|2022-04-25 23:55:20|238.87|236.57|238.88|236.58|238.88|236.58|238.87|236.57|2
1650930950000|2022-04-25 23:55:50|238.9|236.6|238.87|236.57|238.92|236.62|238.87|236.57|5
1650930960000|2022-04-25 23:56:00|238.93|236.63|238.88|236.58|238.93|236.63|238.87|236.57|8
1650930970000|2022-04-25 23:56:10|238.87|236.57|238.88|236.58|238.89|236.59|238.87|236.57|7
1650930980000|2022-04-25 23:56:20|238.87|236.57|238.88|236.58|238.88|236.58|238.87|236.57|2
1650930990000|2022-04-25 23:56:30|238.87|236.57|238.89|236.59|238.9|236.6|238.87|236.57|6
1650931000000|2022-04-25 23:56:40|238.93|236.63|238.87|236.57|238.93|236.63|238.87|236.57|4
1650931010000|2022-04-25 23:56:50|238.88|236.58|238.95|236.65|238.95|236.65|238.88|236.58|5
1650931020000|2022-04-25 23:57:00|238.97|236.67|238.92|236.62|238.98|236.68|238.92|236.62|8
1650931030000|2022-04-25 23:57:10|238.91|236.61|238.98|236.68|238.98|236.68|238.9|236.6|5
1650931040000|2022-04-25 23:57:20|238.92|236.62|238.88|236.58|238.96|236.66|238.87|236.57|6
1650931050000|2022-04-25 23:57:30|238.87|236.57|238.9|236.6|238.9|236.6|238.87|236.57|3
1650931060000|2022-04-25 23:57:40|238.87|236.57|238.87|236.57|238.88|236.58|238.87|236.57|3
1650931070000|2022-04-25 23:57:50|238.9|236.6|238.87|236.57|238.92|236.62|238.87|236.57|5
1650931080000|2022-04-25 23:58:00|238.88|236.58|238.85|236.55|238.88|236.58|238.85|236.55|5
1650931090000|2022-04-25 23:58:10|238.84|236.54|238.86|236.56|238.87|236.57|238.83|236.53|10
1650931100000|2022-04-25 23:58:20|238.85|236.55|238.88|236.58|238.92|236.62|238.83|236.53|9
1650931110000|2022-04-25 23:58:30|238.89|236.59|238.89|236.59|238.9|236.6|238.88|236.58|4
1650931120000|2022-04-25 23:58:40|238.9|236.6|238.95|236.65|238.95|236.65|238.89|236.59|5
1650931130000|2022-04-25 23:58:50|238.94|236.64|238.94|236.64|238.96|236.66|238.94|236.64|5
1650931140000|2022-04-25 23:59:00|238.99|236.69|238.95|236.65|238.99|236.69|238.95|236.65|3
1650931150000|2022-04-25 23:59:10|238.97|236.67|238.88|236.58|238.97|236.67|238.88|236.58|6
1650931160000|2022-04-25 23:59:20|238.87|236.57|238.96|236.66|238.96|236.66|238.87|236.57|6
1650931170000|2022-04-25 23:59:30|238.95|236.65|238.96|236.66|238.97|236.67|238.95|236.65|3
1650931190000|2022-04-25 23:59:50|238.97|236.67|239|236.7|239|236.7|238.93|236.63|4
1650931200000|2022-04-26 00:00:00|238.96|236.66|238.95|236.65|238.97|236.67|238.95|236.65|5
1650931210000|2022-04-26 00:00:10|238.97|236.67|238.91|236.61|238.98|236.68|238.91|236.61|9
1650931220000|2022-04-26 00:00:20|238.95|236.65|238.86|236.56|238.97|236.67|238.85|236.55|9
1650931230000|2022-04-26 00:00:30|238.87|236.57|239.06|236.76|239.09|236.79|238.87|236.57|14
1650931240000|2022-04-26 00:00:40|239.05|236.75|238.95|236.65|239.05|236.75|238.89|236.59|17
1650931250000|2022-04-26 00:00:50|238.97|236.67|238.93|236.63|238.98|236.68|238.92|236.62|6
1650931260000|2022-04-26 00:01:00|238.98|236.68|238.88|236.58|239|236.7|238.88|236.58|6
1650931270000|2022-04-26 00:01:10|238.9|236.6|238.9|236.6|238.96|236.66|238.9|236.6|3
1650931280000|2022-04-26 00:01:20|238.89|236.59|238.88|236.58|238.92|236.62|238.83|236.53|5
1650931290000|2022-04-26 00:01:30|238.86|236.56|238.88|236.58|238.9|236.6|238.86|236.56|4
1650931300000|2022-04-26 00:01:40|238.89|236.59|238.82|236.52|238.91|236.61|238.82|236.52|8
1650931310000|2022-04-26 00:01:50|238.9|236.6|238.72|236.42|238.9|236.6|238.72|236.42|16
1650931320000|2022-04-26 00:02:00|238.73|236.43|238.76|236.46|238.77|236.47|238.67|236.37|12
1650931330000|2022-04-26 00:02:10|238.77|236.47|238.76|236.46|238.77|236.47|238.76|236.46|6
1650931340000|2022-04-26 00:02:20|238.79|236.49|238.71|236.41|238.81|236.51|238.71|236.41|12
1650931350000|2022-04-26 00:02:30|238.73|236.43|238.55|236.25|238.73|236.43|238.55|236.25|14
1650931360000|2022-04-26 00:02:40|238.56|236.26|238.57|236.27|238.61|236.31|238.56|236.26|8
1650931370000|2022-04-26 00:02:50|238.58|236.28|238.62|236.32|238.65|236.35|238.57|236.27|20
1650931380000|2022-04-26 00:03:00|238.63|236.33|238.99|236.69|238.99|236.69|238.63|236.33|24
1650931390000|2022-04-26 00:03:10|239|236.7|238.91|236.61|239.19|236.89|238.9|236.6|20
1650931400000|2022-04-26 00:03:20|238.92|236.62|239.13|236.83|239.13|236.83|238.92|236.62|12
1650931410000|2022-04-26 00:03:30|239.14|236.84|238.89|236.59|239.14|236.84|238.82|236.52|20
1650931420000|2022-04-26 00:03:40|238.91|236.61|238.7|236.4|238.91|236.61|238.69|236.39|22
1650931430000|2022-04-26 00:03:50|238.73|236.43|238.64|236.34|238.73|236.43|238.61|236.31|13
1650931440000|2022-04-26 00:04:00|238.65|236.35|238.46|236.16|238.65|236.35|238.46|236.16|16
1650931450000|2022-04-26 00:04:10|238.48|236.18|238.4|236.1|238.48|236.18|238.4|236.1|12
1650931460000|2022-04-26 00:04:20|238.39|236.09|238.35|236.05|238.39|236.09|238.32|236.02|9
1650931470000|2022-04-26 00:04:30|238.34|236.04|238.39|236.09|238.4|236.1|238.34|236.04|14
1650931480000|2022-04-26 00:04:40|238.41|236.11|238.41|236.11|238.42|236.12|238.41|236.11|7
1650931490000|2022-04-26 00:04:50|238.38|236.08|238.36|236.06|238.42|236.12|238.36|236.06|7
1650931500000|2022-04-26 00:05:00|238.35|236.05|238.4|236.1|238.42|236.12|238.35|236.05|9
1650931510000|2022-04-26 00:05:10|238.42|236.12|238.55|236.25|238.58|236.28|238.36|236.06|23
1650931520000|2022-04-26 00:05:20|238.56|236.26|238.6|236.3|238.63|236.33|238.55|236.25|13
1650931530000|2022-04-26 00:05:30|238.61|236.31|238.66|236.36|238.66|236.36|238.61|236.31|8
1650931540000|2022-04-26 00:05:40|238.65|236.35|238.64|236.34|238.68|236.38|238.64|236.34|4
1650931550000|2022-04-26 00:05:50|238.63|236.33|238.74|236.44|238.74|236.44|238.59|236.29|14
1650931560000|2022-04-26 00:06:00|238.73|236.43|238.8|236.5|238.8|236.5|238.73|236.43|4
1650931570000|2022-04-26 00:06:10|238.78|236.48|238.78|236.48|238.78|236.48|238.78|236.48|1
1650931580000|2022-04-26 00:06:20|238.73|236.43|238.79|236.49|238.8|236.5|238.73|236.43|4
1650931590000|2022-04-26 00:06:30|238.75|236.45|238.79|236.49|238.8|236.5|238.73|236.43|4
1650931600000|2022-04-26 00:06:40|238.74|236.44|238.75|236.45|238.79|236.49|238.74|236.44|9
1650931610000|2022-04-26 00:06:50|238.77|236.47|238.73|236.43|238.78|236.48|238.72|236.42|7
1650931620000|2022-04-26 00:07:00|238.71|236.41|238.66|236.36|238.73|236.43|238.66|236.36|8
1650931630000|2022-04-26 00:07:10|238.73|236.43|238.78|236.48|238.8|236.5|238.73|236.43|8
1650931640000|2022-04-26 00:07:20|238.79|236.49|238.68|236.38|238.79|236.49|238.68|236.38|8
1650931650000|2022-04-26 00:07:30|238.67|236.37|238.6|236.3|238.67|236.37|238.6|236.3|6
1650931660000|2022-04-26 00:07:40|238.59|236.29|238.54|236.24|238.6|236.3|238.53|236.23|12
1650931670000|2022-04-26 00:07:50|238.57|236.27|238.47|236.17|238.57|236.27|238.47|236.17|14
1650931680000|2022-04-26 00:08:00|238.45|236.15|238.48|236.18|238.5|236.2|238.4|236.1|12
1650931690000|2022-04-26 00:08:10|238.49|236.19|238.51|236.21|238.51|236.21|238.49|236.19|4
1650931700000|2022-04-26 00:08:20|238.5|236.2|238.5|236.2|238.53|236.23|238.5|236.2|3
1650931710000|2022-04-26 00:08:30|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650931730000|2022-04-26 00:08:50|238.52|236.22|238.48|236.18|238.52|236.22|238.4|236.1|19
1650931740000|2022-04-26 00:09:00|238.47|236.17|238.54|236.24|238.54|236.24|238.47|236.17|9
1650931750000|2022-04-26 00:09:10|238.53|236.23|238.53|236.23|238.54|236.24|238.53|236.23|3
1650931770000|2022-04-26 00:09:30|238.52|236.22|238.53|236.23|238.53|236.23|238.52|236.22|2
1650931790000|2022-04-26 00:09:50|238.51|236.21|238.5|236.2|238.51|236.21|238.5|236.2|2
1650931800000|2022-04-26 00:10:00|238.51|236.21|238.63|236.33|238.63|236.33|238.5|236.2|7
1650931810000|2022-04-26 00:10:10|238.62|236.32|238.6|236.3|238.63|236.33|238.6|236.3|5
1650931820000|2022-04-26 00:10:20|238.61|236.31|238.75|236.45|238.75|236.45|238.6|236.3|8
1650931830000|2022-04-26 00:10:30|238.74|236.44|238.75|236.45|238.76|236.46|238.74|236.44|5
1650931840000|2022-04-26 00:10:40|238.76|236.46|238.73|236.43|238.76|236.46|238.71|236.41|10
1650931850000|2022-04-26 00:10:50|238.72|236.42|238.68|236.38|238.72|236.42|238.68|236.38|7
1650931860000|2022-04-26 00:11:00|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650931870000|2022-04-26 00:11:10|238.64|236.34|238.67|236.37|238.67|236.37|238.64|236.34|2
1650931880000|2022-04-26 00:11:20|238.64|236.34|238.63|236.33|238.64|236.34|238.62|236.32|4
1650931900000|2022-04-26 00:11:40|238.6|236.3|238.72|236.42|238.72|236.42|238.6|236.3|8
1650931910000|2022-04-26 00:11:50|238.77|236.47|238.76|236.46|238.83|236.53|238.76|236.46|6
1650931920000|2022-04-26 00:12:00|238.77|236.47|238.84|236.54|238.84|236.54|238.71|236.41|7
1650931930000|2022-04-26 00:12:10|238.85|236.55|238.7|236.4|238.86|236.56|238.7|236.4|6
1650931940000|2022-04-26 00:12:20|238.77|236.47|238.67|236.37|238.78|236.48|238.65|236.35|12
1650931950000|2022-04-26 00:12:30|238.68|236.38|238.63|236.33|238.68|236.38|238.63|236.33|7
1650931960000|2022-04-26 00:12:40|238.67|236.37|238.7|236.4|238.71|236.41|238.67|236.37|6
1650931970000|2022-04-26 00:12:50|238.69|236.39|238.69|236.39|238.7|236.4|238.69|236.39|3
1650931980000|2022-04-26 00:13:00|238.7|236.4|238.72|236.42|238.72|236.42|238.7|236.4|7
1650931990000|2022-04-26 00:13:10|238.71|236.41|238.7|236.4|238.71|236.41|238.7|236.4|2
1650932000000|2022-04-26 00:13:20|238.71|236.41|238.7|236.4|238.72|236.42|238.7|236.4|3
1650932010000|2022-04-26 00:13:30|238.72|236.42|238.71|236.41|238.73|236.43|238.71|236.41|3
1650932020000|2022-04-26 00:13:40|238.72|236.42|238.81|236.51|238.82|236.52|238.72|236.42|5
1650932030000|2022-04-26 00:13:50|238.82|236.52|238.81|236.51|238.87|236.57|238.79|236.49|6
1650932040000|2022-04-26 00:14:00|238.82|236.52|238.82|236.52|238.82|236.52|238.81|236.51|3
1650932050000|2022-04-26 00:14:10|238.83|236.53|238.83|236.53|238.85|236.55|238.83|236.53|5
1650932060000|2022-04-26 00:14:20|238.82|236.52|238.85|236.55|238.9|236.6|238.82|236.52|5
1650932080000|2022-04-26 00:14:40|238.86|236.56|238.97|236.67|238.97|236.67|238.86|236.56|4
1650932090000|2022-04-26 00:14:50|238.92|236.62|238.97|236.67|239|236.7|238.9|236.6|5
1650932110000|2022-04-26 00:15:10|239.01|236.71|238.9|236.6|239.01|236.71|238.88|236.58|5
1650932120000|2022-04-26 00:15:20|238.89|236.59|238.83|236.53|238.92|236.62|238.8|236.5|13
1650932130000|2022-04-26 00:15:30|238.85|236.55|238.84|236.54|238.85|236.55|238.82|236.52|4
1650932140000|2022-04-26 00:15:40|238.85|236.55|238.85|236.55|238.85|236.55|238.83|236.53|10
1650932160000|2022-04-26 00:16:00|238.84|236.54|238.82|236.52|238.84|236.54|238.78|236.48|7
1650932170000|2022-04-26 00:16:10|238.78|236.48|238.79|236.49|238.86|236.56|238.78|236.48|10
1650932180000|2022-04-26 00:16:20|238.75|236.45|238.7|236.4|238.75|236.45|238.66|236.36|7
1650932190000|2022-04-26 00:16:30|238.66|236.36|238.71|236.41|238.75|236.45|238.65|236.35|10
1650932200000|2022-04-26 00:16:40|238.73|236.43|238.76|236.46|238.77|236.47|238.71|236.41|11
1650932210000|2022-04-26 00:16:50|238.82|236.52|238.72|236.42|238.82|236.52|238.69|236.39|14
1650932220000|2022-04-26 00:17:00|238.75|236.45|238.72|236.42|238.75|236.45|238.72|236.42|2
1650932230000|2022-04-26 00:17:10|238.74|236.44|238.69|236.39|238.74|236.44|238.69|236.39|4
1650932240000|2022-04-26 00:17:20|238.66|236.36|238.57|236.27|238.66|236.36|238.57|236.27|7
1650932250000|2022-04-26 00:17:30|238.6|236.3|238.55|236.25|238.6|236.3|238.53|236.23|6
1650932260000|2022-04-26 00:17:40|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650932270000|2022-04-26 00:17:50|238.57|236.27|238.36|236.06|238.57|236.27|238.36|236.06|13
1650932280000|2022-04-26 00:18:00|238.37|236.07|238.28|235.98|238.39|236.09|238.28|235.98|9
1650932290000|2022-04-26 00:18:10|238.35|236.05|238.36|236.06|238.37|236.07|238.35|236.05|4
1650932300000|2022-04-26 00:18:20|238.35|236.05|238.23|235.93|238.35|236.05|238.2|235.9|12
1650932310000|2022-04-26 00:18:30|238.22|235.92|238.25|235.95|238.27|235.97|238.22|235.92|7
1650932320000|2022-04-26 00:18:40|238.26|235.96|238.28|235.98|238.3|236|238.26|235.96|8
1650932330000|2022-04-26 00:18:50|238.29|235.99|238.28|235.98|238.3|236|238.27|235.97|7
1650932340000|2022-04-26 00:19:00|238.3|236|238.28|235.98|238.3|236|238.28|235.98|4
1650932350000|2022-04-26 00:19:10|238.29|235.99|238.29|235.99|238.3|236|238.29|235.99|3
1650932360000|2022-04-26 00:19:20|238.28|235.98|238.25|235.95|238.28|235.98|238.25|235.95|4
1650932370000|2022-04-26 00:19:30|238.24|235.94|238.26|235.96|238.26|235.96|238.22|235.92|8
1650932380000|2022-04-26 00:19:40|238.24|235.94|238.19|235.89|238.24|235.94|238.19|235.89|5
1650932390000|2022-04-26 00:19:50|238.2|235.9|238.19|235.89|238.2|235.9|238.19|235.89|2
1650932400000|2022-04-26 00:20:00|238.1|235.8|238.02|235.72|238.1|235.8|238.02|235.72|9
1650932410000|2022-04-26 00:20:10|238.03|235.73|238.03|235.73|238.05|235.75|238.02|235.72|7
1650932420000|2022-04-26 00:20:20|238.04|235.74|238.03|235.73|238.04|235.74|238.03|235.73|2
1650932430000|2022-04-26 00:20:30|238.01|235.71|237.97|235.67|238.03|235.73|237.96|235.66|7
1650932440000|2022-04-26 00:20:40|237.99|235.69|238.03|235.73|238.03|235.73|237.97|235.67|7
1650932450000|2022-04-26 00:20:50|238.02|235.72|238.03|235.73|238.03|235.73|238.02|235.72|2
1650932460000|2022-04-26 00:21:00|238.02|235.72|238.02|235.72|238.04|235.74|238.02|235.72|9
1650932470000|2022-04-26 00:21:10|238.05|235.75|238.03|235.73|238.09|235.79|238.03|235.73|6
1650932480000|2022-04-26 00:21:20|238.04|235.74|238.26|235.96|238.28|235.98|238.04|235.74|8
1650932490000|2022-04-26 00:21:30|238.29|235.99|238.3|236|238.33|236.03|238.28|235.98|7
1650932500000|2022-04-26 00:21:40|238.37|236.07|238.39|236.09|238.39|236.09|238.35|236.05|6
1650932510000|2022-04-26 00:21:50|238.41|236.11|238.41|236.11|238.42|236.12|238.39|236.09|5
1650932520000|2022-04-26 00:22:00|238.39|236.09|238.35|236.05|238.41|236.11|238.35|236.05|6
1650932530000|2022-04-26 00:22:10|238.37|236.07|238.36|236.06|238.38|236.08|238.35|236.05|5
1650932540000|2022-04-26 00:22:20|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650932550000|2022-04-26 00:22:30|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|4
1650932560000|2022-04-26 00:22:40|238.34|236.04|238.34|236.04|238.34|236.04|238.34|236.04|1
1650932580000|2022-04-26 00:23:00|238.39|236.09|238.34|236.04|238.39|236.09|238.34|236.04|4
1650932590000|2022-04-26 00:23:10|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650932610000|2022-04-26 00:23:30|238.36|236.06|238.33|236.03|238.39|236.09|238.33|236.03|6
1650932620000|2022-04-26 00:23:40|238.34|236.04|238.45|236.15|238.45|236.15|238.34|236.04|7
1650932630000|2022-04-26 00:23:50|238.46|236.16|238.4|236.1|238.49|236.19|238.4|236.1|11
1650932640000|2022-04-26 00:24:00|238.39|236.09|238.45|236.15|238.47|236.17|238.34|236.04|8
1650932650000|2022-04-26 00:24:10|238.44|236.14|238.38|236.08|238.44|236.14|238.37|236.07|5
1650932660000|2022-04-26 00:24:20|238.37|236.07|238.37|236.07|238.41|236.11|238.37|236.07|4
1650932670000|2022-04-26 00:24:30|238.38|236.08|238.38|236.08|238.43|236.13|238.38|236.08|4
1650932680000|2022-04-26 00:24:40|238.37|236.07|238.41|236.11|238.44|236.14|238.35|236.05|5
1650932690000|2022-04-26 00:24:50|238.35|236.05|238.39|236.09|238.39|236.09|238.29|235.99|3
1650932700000|2022-04-26 00:25:00|238.35|236.05|238.39|236.09|238.39|236.09|238.34|236.04|13
1650932710000|2022-04-26 00:25:10|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1650932720000|2022-04-26 00:25:20|238.43|236.13|238.56|236.26|238.56|236.26|238.43|236.13|13
1650932730000|2022-04-26 00:25:30|238.57|236.27|238.62|236.32|238.66|236.36|238.57|236.27|5
1650932740000|2022-04-26 00:25:40|238.64|236.34|238.52|236.22|238.64|236.34|238.52|236.22|13
1650932750000|2022-04-26 00:25:50|238.51|236.21|238.48|236.18|238.52|236.22|238.48|236.18|5
1650932760000|2022-04-26 00:26:00|238.49|236.19|238.5|236.2|238.51|236.21|238.49|236.19|3
1650932770000|2022-04-26 00:26:10|238.51|236.21|238.48|236.18|238.51|236.21|238.48|236.18|4
1650932780000|2022-04-26 00:26:20|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650932790000|2022-04-26 00:26:30|238.48|236.18|238.5|236.2|238.51|236.21|238.48|236.18|5
1650932800000|2022-04-26 00:26:40|238.52|236.22|238.59|236.29|238.59|236.29|238.49|236.19|12
1650932810000|2022-04-26 00:26:50|238.57|236.27|238.54|236.24|238.6|236.3|238.54|236.24|7
1650932820000|2022-04-26 00:27:00|238.5|236.2|238.51|236.21|238.52|236.22|238.44|236.14|7
1650932830000|2022-04-26 00:27:10|238.5|236.2|238.52|236.22|238.57|236.27|238.5|236.2|16
1650932840000|2022-04-26 00:27:20|238.5|236.2|238.52|236.22|238.52|236.22|238.5|236.2|4
1650932850000|2022-04-26 00:27:30|238.49|236.19|238.52|236.22|238.52|236.22|238.49|236.19|2
1650932860000|2022-04-26 00:27:40|238.49|236.19|238.53|236.23|238.56|236.26|238.49|236.19|12
1650932870000|2022-04-26 00:27:50|238.52|236.22|238.52|236.22|238.52|236.22|238.52|236.22|1
1650932880000|2022-04-26 00:28:00|238.53|236.23|238.52|236.22|238.53|236.23|238.51|236.21|5
1650932890000|2022-04-26 00:28:10|238.51|236.21|238.52|236.22|238.6|236.3|238.51|236.21|17
1650932900000|2022-04-26 00:28:20|238.53|236.23|238.38|236.08|238.53|236.23|238.37|236.07|16
1650932910000|2022-04-26 00:28:30|238.4|236.1|238.41|236.11|238.43|236.13|238.4|236.1|10
1650932920000|2022-04-26 00:28:40|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650932930000|2022-04-26 00:28:50|238.41|236.11|238.51|236.21|238.54|236.24|238.41|236.11|13
1650932940000|2022-04-26 00:29:00|238.52|236.22|238.5|236.2|238.52|236.22|238.5|236.2|5
1650932960000|2022-04-26 00:29:20|238.51|236.21|238.6|236.3|238.6|236.3|238.51|236.21|7
1650932980000|2022-04-26 00:29:40|238.62|236.32|238.61|236.31|238.62|236.32|238.61|236.31|4
1650932990000|2022-04-26 00:29:50|238.6|236.3|238.51|236.21|238.6|236.3|238.5|236.2|9
1650933000000|2022-04-26 00:30:00|238.49|236.19|238.4|236.1|238.49|236.19|238.39|236.09|11
1650933010000|2022-04-26 00:30:10|238.39|236.09|238.38|236.08|238.41|236.11|238.35|236.05|12
1650933020000|2022-04-26 00:30:20|238.39|236.09|238.47|236.17|238.47|236.17|238.38|236.08|11
1650933030000|2022-04-26 00:30:30|238.5|236.2|238.46|236.16|238.5|236.2|238.46|236.16|4
1650933040000|2022-04-26 00:30:40|238.45|236.15|238.38|236.08|238.45|236.15|238.38|236.08|8
1650933050000|2022-04-26 00:30:50|238.4|236.1|238.39|236.09|238.4|236.1|238.38|236.08|4
1650933060000|2022-04-26 00:31:00|238.4|236.1|238.45|236.15|238.49|236.19|238.4|236.1|10
1650933070000|2022-04-26 00:31:10|238.44|236.14|238.45|236.15|238.48|236.18|238.43|236.13|7
1650933080000|2022-04-26 00:31:20|238.44|236.14|238.49|236.19|238.49|236.19|238.41|236.11|9
1650933090000|2022-04-26 00:31:30|238.51|236.21|238.56|236.26|238.56|236.26|238.51|236.21|2
1650933100000|2022-04-26 00:31:40|238.55|236.25|238.51|236.21|238.56|236.26|238.51|236.21|4
1650933110000|2022-04-26 00:31:50|238.5|236.2|238.57|236.27|238.57|236.27|238.5|236.2|3
1650933120000|2022-04-26 00:32:00|238.56|236.26|238.51|236.21|238.57|236.27|238.51|236.21|4
1650933130000|2022-04-26 00:32:10|238.5|236.2|238.57|236.27|238.57|236.27|238.5|236.2|3
1650933140000|2022-04-26 00:32:20|238.58|236.28|238.57|236.27|238.58|236.28|238.57|236.27|2
1650933160000|2022-04-26 00:32:40|238.58|236.28|238.57|236.27|238.58|236.28|238.57|236.27|2
1650933200000|2022-04-26 00:33:20|238.55|236.25|238.54|236.24|238.57|236.27|238.54|236.24|4
1650933220000|2022-04-26 00:33:40|238.56|236.26|238.6|236.3|238.64|236.34|238.54|236.24|8
1650933230000|2022-04-26 00:33:50|238.61|236.31|238.62|236.32|238.64|236.34|238.6|236.3|6
1650933240000|2022-04-26 00:34:00|238.58|236.28|238.64|236.34|238.64|236.34|238.55|236.25|6
1650933250000|2022-04-26 00:34:10|238.66|236.36|238.67|236.37|238.68|236.38|238.64|236.34|5
1650933260000|2022-04-26 00:34:20|238.73|236.43|238.64|236.34|238.73|236.43|238.63|236.33|9
1650933270000|2022-04-26 00:34:30|238.68|236.38|238.62|236.32|238.68|236.38|238.59|236.29|12
1650933280000|2022-04-26 00:34:40|238.6|236.3|238.53|236.23|238.6|236.3|238.51|236.21|9
1650933290000|2022-04-26 00:34:50|238.54|236.24|238.55|236.25|238.55|236.25|238.53|236.23|4
1650933300000|2022-04-26 00:35:00|238.54|236.24|238.62|236.32|238.65|236.35|238.54|236.24|9
1650933310000|2022-04-26 00:35:10|238.61|236.31|238.61|236.31|238.61|236.31|238.59|236.29|3
1650933330000|2022-04-26 00:35:30|238.62|236.32|238.64|236.34|238.64|236.34|238.59|236.29|5
1650933340000|2022-04-26 00:35:40|238.61|236.31|238.63|236.33|238.63|236.33|238.61|236.31|3
1650933350000|2022-04-26 00:35:50|238.62|236.32|238.67|236.37|238.71|236.41|238.61|236.31|25
1650933360000|2022-04-26 00:36:00|238.68|236.38|239.48|237.18|239.56|237.26|238.6|236.3|29
1650933370000|2022-04-26 00:36:10|239.38|237.08|239.26|236.96|239.38|237.08|239.26|236.96|27
1650933380000|2022-04-26 00:36:20|239.27|236.97|239.36|237.06|239.36|237.06|239.26|236.96|15
1650933390000|2022-04-26 00:36:30|239.33|237.03|239.35|237.05|239.38|237.08|239.32|237.02|9
1650933400000|2022-04-26 00:36:40|239.33|237.03|239.33|237.03|239.34|237.04|239.28|236.98|13
1650933410000|2022-04-26 00:36:50|239.35|237.05|239.38|237.08|239.38|237.08|239.35|237.05|2
1650933420000|2022-04-26 00:37:00|239.37|237.07|239.25|236.95|239.37|237.07|239.23|236.93|6
1650933430000|2022-04-26 00:37:10|239.26|236.96|239.31|237.01|239.31|237.01|239.19|236.89|7
1650933440000|2022-04-26 00:37:20|239.33|237.03|239.27|236.97|239.33|237.03|239.27|236.97|6
1650933450000|2022-04-26 00:37:30|239.26|236.96|239.32|237.02|239.32|237.02|239.26|236.96|3
1650933460000|2022-04-26 00:37:40|239.31|237.01|239.25|236.95|239.31|237.01|239.25|236.95|2
1650933470000|2022-04-26 00:37:50|239.3|237|239.3|237|239.3|237|239.3|237|1
1650933480000|2022-04-26 00:38:00|239.26|236.96|239.31|237.01|239.31|237.01|239.26|236.96|8
1650933490000|2022-04-26 00:38:10|239.27|236.97|239.32|237.02|239.33|237.03|239.27|236.97|4
1650933500000|2022-04-26 00:38:20|239.27|236.97|239.3|237|239.32|237.02|239.27|236.97|6
1650933510000|2022-04-26 00:38:30|239.28|236.98|239.33|237.03|239.33|237.03|239.26|236.96|5
1650933530000|2022-04-26 00:38:50|239.36|237.06|239.33|237.03|239.36|237.06|239.33|237.03|2
1650933540000|2022-04-26 00:39:00|239.34|237.04|239.25|236.95|239.35|237.05|239.25|236.95|7
1650933550000|2022-04-26 00:39:10|239.24|236.94|239.28|236.98|239.29|236.99|239.24|236.94|10
1650933560000|2022-04-26 00:39:20|239.29|236.99|239.34|237.04|239.34|237.04|239.29|236.99|4
1650933570000|2022-04-26 00:39:30|239.31|237.01|239.32|237.02|239.32|237.02|239.3|237|4
1650933580000|2022-04-26 00:39:40|239.33|237.03|239.33|237.03|239.33|237.03|239.33|237.03|1
1650933590000|2022-04-26 00:39:50|239.35|237.05|239.4|237.1|239.4|237.1|239.33|237.03|12
1650933600000|2022-04-26 00:40:00|239.41|237.11|239.38|237.08|239.42|237.12|239.36|237.06|6
1650933610000|2022-04-26 00:40:10|239.37|237.07|239.3|237|239.4|237.1|239.29|236.99|10
1650933620000|2022-04-26 00:40:20|239.26|236.96|239|236.7|239.26|236.96|239|236.7|6
1650933630000|2022-04-26 00:40:30|239.02|236.72|238.83|236.53|239.02|236.72|238.81|236.51|13
1650933640000|2022-04-26 00:40:40|238.82|236.52|238.9|236.6|238.91|236.61|238.81|236.51|8
1650933650000|2022-04-26 00:40:50|238.91|236.61|238.94|236.64|238.95|236.65|238.9|236.6|8
1650933660000|2022-04-26 00:41:00|238.97|236.67|238.96|236.66|238.97|236.67|238.92|236.62|9
1650933670000|2022-04-26 00:41:10|238.97|236.67|239|236.7|239.03|236.73|238.92|236.62|10
1650933680000|2022-04-26 00:41:20|239.02|236.72|239|236.7|239.02|236.72|239|236.7|4
1650933690000|2022-04-26 00:41:30|239.04|236.74|239|236.7|239.04|236.74|239|236.7|2
1650933700000|2022-04-26 00:41:40|239.03|236.73|239.1|236.8|239.12|236.82|239.03|236.73|7
1650933710000|2022-04-26 00:41:50|239.12|236.82|239.11|236.81|239.13|236.83|239.11|236.81|3
1650933720000|2022-04-26 00:42:00|239.1|236.8|239|236.7|239.1|236.8|239|236.7|10
1650933730000|2022-04-26 00:42:10|238.96|236.66|238.92|236.62|238.96|236.66|238.84|236.54|9
1650933740000|2022-04-26 00:42:20|238.89|236.59|238.91|236.61|238.91|236.61|238.85|236.55|5
1650933750000|2022-04-26 00:42:30|239|236.7|239|236.7|239|236.7|238.94|236.64|5
1650933760000|2022-04-26 00:42:40|239.05|236.75|239|236.7|239.05|236.75|239|236.7|2
1650933770000|2022-04-26 00:42:50|239.01|236.71|239.04|236.74|239.04|236.74|239|236.7|5
1650933780000|2022-04-26 00:43:00|239.09|236.79|239.08|236.78|239.11|236.81|239.03|236.73|7
1650933790000|2022-04-26 00:43:10|239.07|236.77|239.05|236.75|239.08|236.78|239.05|236.75|3
1650933800000|2022-04-26 00:43:20|239.04|236.74|239.04|236.74|239.05|236.75|239.04|236.74|3
1650933810000|2022-04-26 00:43:30|239|236.7|239.04|236.74|239.04|236.74|239|236.7|6
1650933820000|2022-04-26 00:43:40|239.1|236.8|239.12|236.82|239.12|236.82|239.1|236.8|6
1650933830000|2022-04-26 00:43:50|239.11|236.81|239.11|236.81|239.11|236.81|239.1|236.8|3
1650933840000|2022-04-26 00:44:00|239.12|236.82|239.26|236.96|239.28|236.98|239.1|236.8|7
1650933850000|2022-04-26 00:44:10|239.3|237|239.3|237|239.3|237|239.3|237|1
1650933860000|2022-04-26 00:44:20|239.31|237.01|239.43|237.13|239.45|237.15|239.31|237.01|10
1650933870000|2022-04-26 00:44:30|239.42|237.12|239.42|237.12|239.42|237.12|239.41|237.11|3
1650933880000|2022-04-26 00:44:40|239.45|237.15|239.36|237.06|239.45|237.15|239.36|237.06|12
1650933890000|2022-04-26 00:44:50|239.37|237.07|239.31|237.01|239.37|237.07|239.27|236.97|9
1650933900000|2022-04-26 00:45:00|239.3|237|239.33|237.03|239.34|237.04|239.26|236.96|9
1650933910000|2022-04-26 00:45:10|239.4|237.1|239.36|237.06|239.4|237.1|239.35|237.05|11
1650933920000|2022-04-26 00:45:20|239.4|237.1|239.42|237.12|239.43|237.13|239.4|237.1|5
1650933930000|2022-04-26 00:45:30|239.45|237.15|239.5|237.2|239.5|237.2|239.43|237.13|8
1650933940000|2022-04-26 00:45:40|239.51|237.21|239.65|237.35|239.66|237.36|239.51|237.21|10
1650933950000|2022-04-26 00:45:50|239.67|237.37|239.58|237.28|239.71|237.41|239.58|237.28|6
1650933960000|2022-04-26 00:46:00|239.5|237.2|239.55|237.25|239.62|237.32|239.5|237.2|9
1650933970000|2022-04-26 00:46:10|239.54|237.24|239.54|237.24|239.56|237.26|239.53|237.23|5
1650933990000|2022-04-26 00:46:30|239.59|237.29|239.54|237.24|239.59|237.29|239.54|237.24|3
1650934000000|2022-04-26 00:46:40|239.56|237.26|239.54|237.24|239.56|237.26|239.54|237.24|2
1650934010000|2022-04-26 00:46:50|239.52|237.22|239.59|237.29|239.65|237.35|239.52|237.22|8
1650934020000|2022-04-26 00:47:00|239.58|237.28|239.59|237.29|239.59|237.29|239.58|237.28|2
1650934030000|2022-04-26 00:47:10|239.6|237.3|239.56|237.26|239.65|237.35|239.56|237.26|6
1650934040000|2022-04-26 00:47:20|239.55|237.25|239.55|237.25|239.55|237.25|239.55|237.25|1
1650934050000|2022-04-26 00:47:30|239.56|237.26|239.53|237.23|239.56|237.26|239.52|237.22|6
1650934070000|2022-04-26 00:47:50|239.52|237.22|239.58|237.28|239.59|237.29|239.52|237.22|7
1650934080000|2022-04-26 00:48:00|239.59|237.29|239.64|237.34|239.67|237.37|239.59|237.29|9
1650934090000|2022-04-26 00:48:10|239.66|237.36|239.59|237.29|239.67|237.37|239.59|237.29|5
1650934100000|2022-04-26 00:48:20|239.54|237.24|239.59|237.29|239.65|237.35|239.54|237.24|4
1650934110000|2022-04-26 00:48:30|239.58|237.28|239.59|237.29|239.59|237.29|239.58|237.28|2
1650934130000|2022-04-26 00:48:50|239.54|237.24|239.59|237.29|239.59|237.29|239.54|237.24|3
1650934150000|2022-04-26 00:49:10|239.62|237.32|239.53|237.23|239.69|237.39|239.51|237.21|11
1650934160000|2022-04-26 00:49:20|239.55|237.25|239.56|237.26|239.56|237.26|239.53|237.23|5
1650934170000|2022-04-26 00:49:30|239.57|237.27|239.63|237.33|239.67|237.37|239.57|237.27|7
1650934180000|2022-04-26 00:49:40|239.62|237.32|239.58|237.28|239.62|237.32|239.57|237.27|8
1650934190000|2022-04-26 00:49:50|239.55|237.25|239.54|237.24|239.55|237.25|239.53|237.23|3
1650934200000|2022-04-26 00:50:00|239.58|237.28|239.54|237.24|239.58|237.28|239.54|237.24|3
1650934210000|2022-04-26 00:50:10|239.53|237.23|239.54|237.24|239.55|237.25|239.53|237.23|3
1650934220000|2022-04-26 00:50:20|239.51|237.21|239.54|237.24|239.54|237.24|239.51|237.21|2
1650934230000|2022-04-26 00:50:30|239.55|237.25|239.54|237.24|239.55|237.25|239.54|237.24|2
1650934240000|2022-04-26 00:50:40|239.5|237.2|239.46|237.16|239.5|237.2|239.43|237.13|8
1650934250000|2022-04-26 00:50:50|239.43|237.13|239.43|237.13|239.43|237.13|239.43|237.13|1
1650934260000|2022-04-26 00:51:00|239.44|237.14|239.41|237.11|239.47|237.17|239.35|237.05|10
1650934270000|2022-04-26 00:51:10|239.38|237.08|239.37|237.07|239.38|237.08|239.35|237.05|3
1650934280000|2022-04-26 00:51:20|239.35|237.05|239.48|237.18|239.48|237.18|239.35|237.05|11
1650934290000|2022-04-26 00:51:30|239.45|237.15|239.41|237.11|239.45|237.15|239.41|237.11|4
1650934300000|2022-04-26 00:51:40|239.44|237.14|239.36|237.06|239.44|237.14|239.35|237.05|7
1650934310000|2022-04-26 00:51:50|239.34|237.04|239.24|236.94|239.34|237.04|239.24|236.94|6
1650934320000|2022-04-26 00:52:00|239.27|236.97|239.27|236.97|239.29|236.99|239.22|236.92|6
1650934330000|2022-04-26 00:52:10|239.26|236.96|239.38|237.08|239.38|237.08|239.26|236.96|9
1650934340000|2022-04-26 00:52:20|239.37|237.07|239.37|237.07|239.37|237.07|239.37|237.07|1
1650934350000|2022-04-26 00:52:30|239.36|237.06|239.36|237.06|239.39|237.09|239.35|237.05|6
1650934360000|2022-04-26 00:52:40|239.35|237.05|239.36|237.06|239.36|237.06|239.35|237.05|6
1650934370000|2022-04-26 00:52:50|239.35|237.05|239.38|237.08|239.38|237.08|239.35|237.05|2
1650934380000|2022-04-26 00:53:00|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650934390000|2022-04-26 00:53:10|239.37|237.07|239.38|237.08|239.42|237.12|239.37|237.07|7
1650934400000|2022-04-26 00:53:20|239.37|237.07|239.38|237.08|239.38|237.08|239.34|237.04|6
1650934420000|2022-04-26 00:53:40|239.39|237.09|239.37|237.07|239.39|237.09|239.29|236.99|6
1650934430000|2022-04-26 00:53:50|239.36|237.06|239.38|237.08|239.42|237.12|239.36|237.06|8
1650934440000|2022-04-26 00:54:00|239.37|237.07|239.37|237.07|239.39|237.09|239.35|237.05|5
1650934450000|2022-04-26 00:54:10|239.4|237.1|239.35|237.05|239.4|237.1|239.35|237.05|4
1650934460000|2022-04-26 00:54:20|239.36|237.06|239.38|237.08|239.42|237.12|239.36|237.06|7
1650934480000|2022-04-26 00:54:40|239.45|237.15|239.44|237.14|239.45|237.15|239.44|237.14|2
1650934490000|2022-04-26 00:54:50|239.43|237.13|239.42|237.12|239.44|237.14|239.42|237.12|4
1650934500000|2022-04-26 00:55:00|239.41|237.11|239.39|237.09|239.43|237.13|239.39|237.09|7
1650934540000|2022-04-26 00:55:40|239.41|237.11|239.45|237.15|239.48|237.18|239.41|237.11|4
1650934550000|2022-04-26 00:55:50|239.42|237.12|239.42|237.12|239.42|237.12|239.42|237.12|1
1650934560000|2022-04-26 00:56:00|239.45|237.15|239.43|237.13|239.46|237.16|239.43|237.13|6
1650934570000|2022-04-26 00:56:10|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650934580000|2022-04-26 00:56:20|239.45|237.15|239.44|237.14|239.45|237.15|239.44|237.14|2
1650934590000|2022-04-26 00:56:30|239.43|237.13|239.46|237.16|239.46|237.16|239.43|237.13|6
1650934600000|2022-04-26 00:56:40|239.47|237.17|239.41|237.11|239.47|237.17|239.41|237.11|3
1650934610000|2022-04-26 00:56:50|239.46|237.16|239.46|237.16|239.46|237.16|239.46|237.16|1
1650934620000|2022-04-26 00:57:00|239.52|237.22|239.48|237.18|239.52|237.22|239.48|237.18|6
1650934630000|2022-04-26 00:57:10|239.5|237.2|239.5|237.2|239.53|237.23|239.48|237.18|7
1650934640000|2022-04-26 00:57:20|239.47|237.17|239.37|237.07|239.48|237.18|239.37|237.07|6
1650934650000|2022-04-26 00:57:30|239.39|237.09|239.38|237.08|239.39|237.09|239.36|237.06|6
1650934660000|2022-04-26 00:57:40|239.37|237.07|239.28|236.98|239.37|237.07|239.26|236.96|6
1650934670000|2022-04-26 00:57:50|239.31|237.01|239.31|237.01|239.31|237.01|239.31|237.01|1
1650934680000|2022-04-26 00:58:00|239.3|237|239.31|237.01|239.36|237.06|239.29|236.99|10
1650934690000|2022-04-26 00:58:10|239.3|237|239.28|236.98|239.3|237|239.27|236.97|3
1650934700000|2022-04-26 00:58:20|239.27|236.97|239.3|237|239.31|237.01|239.25|236.95|6
1650934710000|2022-04-26 00:58:30|239.28|236.98|239.3|237|239.32|237.02|239.28|236.98|5
1650934720000|2022-04-26 00:58:40|239.32|237.02|239.32|237.02|239.35|237.05|239.29|236.99|11
1650934730000|2022-04-26 00:58:50|239.31|237.01|239.3|237|239.31|237.01|239.3|237|2
1650934740000|2022-04-26 00:59:00|239.28|236.98|239.27|236.97|239.31|237.01|239.27|236.97|5
1650934750000|2022-04-26 00:59:10|239.28|236.98|239.29|236.99|239.3|237|239.27|236.97|5
1650934760000|2022-04-26 00:59:20|239.27|236.97|239.13|236.83|239.29|236.99|239.12|236.82|12
1650934770000|2022-04-26 00:59:30|239.14|236.84|239.16|236.86|239.16|236.86|239.14|236.84|3
1650934780000|2022-04-26 00:59:40|239.18|236.88|239.16|236.86|239.18|236.88|239.16|236.86|5
1650934790000|2022-04-26 00:59:50|239.13|236.83|239.11|236.81|239.15|236.85|239.11|236.81|5
1650934800000|2022-04-26 01:00:00|239.12|236.82|239.17|236.87|239.17|236.87|239.12|236.82|8
1650934810000|2022-04-26 01:00:10|239.16|236.86|239.17|236.87|239.17|236.87|239.16|236.86|2
1650934820000|2022-04-26 01:00:20|239.26|236.96|239.27|236.97|239.27|236.97|239.26|236.96|2
1650934830000|2022-04-26 01:00:30|239.3|237|239.26|236.96|239.3|237|239.26|236.96|8
1650934840000|2022-04-26 01:00:40|239.24|236.94|239.1|236.8|239.24|236.94|239.1|236.8|3
1650934850000|2022-04-26 01:00:50|239.05|236.75|239.04|236.74|239.07|236.77|239.04|236.74|5
1650934860000|2022-04-26 01:01:00|239.05|236.75|239.1|236.8|239.1|236.8|239.04|236.74|5
1650934870000|2022-04-26 01:01:10|239.11|236.81|239.1|236.8|239.11|236.81|239.09|236.79|3
1650934880000|2022-04-26 01:01:20|239.09|236.79|239.1|236.8|239.1|236.8|239.08|236.78|3
1650934890000|2022-04-26 01:01:30|239.09|236.79|239.03|236.73|239.09|236.79|239.02|236.72|10
1650934900000|2022-04-26 01:01:40|239.02|236.72|239.02|236.72|239.04|236.74|239.02|236.72|3
1650934910000|2022-04-26 01:01:50|239.05|236.75|238.99|236.69|239.05|236.75|238.95|236.65|8
1650934920000|2022-04-26 01:02:00|239|236.7|239.02|236.72|239.07|236.77|239|236.7|6
1650934930000|2022-04-26 01:02:10|239.03|236.73|239.03|236.73|239.04|236.74|239.03|236.73|3
1650934940000|2022-04-26 01:02:20|239.04|236.74|239.04|236.74|239.04|236.74|239.03|236.73|5
1650934950000|2022-04-26 01:02:30|239.03|236.73|239.03|236.73|239.05|236.75|239.03|236.73|4
1650934960000|2022-04-26 01:02:40|239.04|236.74|239.02|236.72|239.04|236.74|239.01|236.71|6
1650934970000|2022-04-26 01:02:50|239.01|236.71|238.91|236.61|239.01|236.71|238.91|236.61|6
1650934980000|2022-04-26 01:03:00|238.93|236.63|238.91|236.61|238.93|236.63|238.91|236.61|3
1650934990000|2022-04-26 01:03:10|238.97|236.67|238.92|236.62|239|236.7|238.92|236.62|6
1650935000000|2022-04-26 01:03:20|238.91|236.61|238.91|236.61|238.92|236.62|238.91|236.61|3
1650935010000|2022-04-26 01:03:30|238.9|236.6|238.91|236.61|238.95|236.65|238.9|236.6|6
1650935020000|2022-04-26 01:03:40|238.93|236.63|238.91|236.61|238.93|236.63|238.91|236.61|3
1650935030000|2022-04-26 01:03:50|238.96|236.66|238.93|236.63|238.96|236.66|238.93|236.63|4
1650935040000|2022-04-26 01:04:00|238.92|236.62|239|236.7|239|236.7|238.91|236.61|9
1650935050000|2022-04-26 01:04:10|238.99|236.69|239|236.7|239|236.7|238.99|236.69|2
1650935060000|2022-04-26 01:04:20|239.01|236.71|239.02|236.72|239.02|236.72|239|236.7|4
1650935070000|2022-04-26 01:04:30|239.01|236.71|239.08|236.78|239.13|236.83|239.01|236.71|12
1650935080000|2022-04-26 01:04:40|239.02|236.72|239.03|236.73|239.03|236.73|239|236.7|5
1650935090000|2022-04-26 01:04:50|239|236.7|239|236.7|239.05|236.75|239|236.7|7
1650935100000|2022-04-26 01:05:00|239.02|236.72|239|236.7|239.02|236.72|239|236.7|2
1650935110000|2022-04-26 01:05:10|239.01|236.71|238.9|236.6|239.01|236.71|238.9|236.6|3
1650935120000|2022-04-26 01:05:20|238.89|236.59|238.9|236.6|238.92|236.62|238.86|236.56|7
1650935130000|2022-04-26 01:05:30|238.89|236.59|238.89|236.59|238.9|236.6|238.89|236.59|3
1650935140000|2022-04-26 01:05:40|238.9|236.6|239.01|236.71|239.01|236.71|238.9|236.6|4
1650935150000|2022-04-26 01:05:50|239|236.7|239|236.7|239|236.7|239|236.7|1
1650935160000|2022-04-26 01:06:00|239.01|236.71|239.02|236.72|239.02|236.72|239.01|236.71|4
1650935170000|2022-04-26 01:06:10|239.06|236.76|239.11|236.81|239.11|236.81|239.06|236.76|3
1650935180000|2022-04-26 01:06:20|239.12|236.82|239.16|236.86|239.16|236.86|239.12|236.82|2
1650935190000|2022-04-26 01:06:30|239.21|236.91|239.05|236.75|239.21|236.91|239.02|236.72|5
1650935200000|2022-04-26 01:06:40|239.02|236.72|238.97|236.67|239.02|236.72|238.94|236.64|6
1650935220000|2022-04-26 01:07:00|238.95|236.65|238.95|236.65|238.95|236.65|238.92|236.62|3
1650935230000|2022-04-26 01:07:10|238.99|236.69|238.94|236.64|239.03|236.73|238.94|236.64|6
1650935240000|2022-04-26 01:07:20|238.98|236.68|238.95|236.65|238.98|236.68|238.89|236.59|6
1650935250000|2022-04-26 01:07:30|238.87|236.57|238.83|236.53|238.87|236.57|238.83|236.53|2
1650935260000|2022-04-26 01:07:40|238.87|236.57|238.89|236.59|238.89|236.59|238.87|236.57|2
1650935270000|2022-04-26 01:07:50|238.88|236.58|238.88|236.58|238.88|236.58|238.88|236.58|1
1650935280000|2022-04-26 01:08:00|238.87|236.57|238.88|236.58|238.88|236.58|238.86|236.56|3
1650935290000|2022-04-26 01:08:10|238.91|236.61|238.89|236.59|238.97|236.67|238.83|236.53|11
1650935300000|2022-04-26 01:08:20|238.85|236.55|238.87|236.57|238.89|236.59|238.85|236.55|6
1650935310000|2022-04-26 01:08:30|238.82|236.52|238.62|236.32|238.82|236.52|238.62|236.32|16
1650935320000|2022-04-26 01:08:40|238.59|236.29|238.58|236.28|238.63|236.33|238.58|236.28|8
1650935330000|2022-04-26 01:08:50|238.59|236.29|238.76|236.46|238.79|236.49|238.59|236.29|13
1650935340000|2022-04-26 01:09:00|238.75|236.45|238.75|236.45|238.76|236.46|238.75|236.45|5
1650935350000|2022-04-26 01:09:10|238.78|236.48|238.75|236.45|238.78|236.48|238.68|236.38|10
1650935360000|2022-04-26 01:09:20|238.73|236.43|238.69|236.39|238.73|236.43|238.69|236.39|4
1650935370000|2022-04-26 01:09:30|238.72|236.42|238.69|236.39|238.72|236.42|238.69|236.39|3
1650935380000|2022-04-26 01:09:40|238.7|236.4|238.7|236.4|238.71|236.41|238.7|236.4|3
1650935390000|2022-04-26 01:09:50|238.71|236.41|238.69|236.39|238.73|236.43|238.69|236.39|5
1650935400000|2022-04-26 01:10:00|238.71|236.41|238.67|236.37|238.73|236.43|238.67|236.37|7
1650935410000|2022-04-26 01:10:10|238.66|236.36|238.67|236.37|238.68|236.38|238.66|236.36|3
1650935420000|2022-04-26 01:10:20|238.66|236.36|238.67|236.37|238.67|236.37|238.66|236.36|2
1650935430000|2022-04-26 01:10:30|238.68|236.38|238.63|236.33|238.68|236.38|238.63|236.33|3
1650935440000|2022-04-26 01:10:40|238.68|236.38|238.72|236.42|238.72|236.42|238.68|236.38|4
1650935450000|2022-04-26 01:10:50|238.71|236.41|238.7|236.4|238.71|236.41|238.7|236.4|2
1650935460000|2022-04-26 01:11:00|238.71|236.41|238.68|236.38|238.71|236.41|238.68|236.38|3
1650935470000|2022-04-26 01:11:10|238.69|236.39|238.71|236.41|238.71|236.41|238.69|236.39|3
1650935480000|2022-04-26 01:11:20|238.7|236.4|238.74|236.44|238.77|236.47|238.67|236.37|9
1650935490000|2022-04-26 01:11:30|238.75|236.45|238.75|236.45|238.75|236.45|238.75|236.45|1
1650935500000|2022-04-26 01:11:40|238.74|236.44|238.77|236.47|238.77|236.47|238.74|236.44|2
1650935510000|2022-04-26 01:11:50|238.81|236.51|238.74|236.44|238.81|236.51|238.74|236.44|4
1650935520000|2022-04-26 01:12:00|238.75|236.45|238.9|236.6|238.9|236.6|238.75|236.45|12
1650935530000|2022-04-26 01:12:10|238.89|236.59|238.83|236.53|238.89|236.59|238.8|236.5|9
1650935540000|2022-04-26 01:12:20|238.85|236.55|238.77|236.47|238.86|236.56|238.75|236.45|8
1650935550000|2022-04-26 01:12:30|238.78|236.48|238.76|236.46|238.79|236.49|238.75|236.45|5
1650935560000|2022-04-26 01:12:40|238.84|236.54|238.77|236.47|238.84|236.54|238.76|236.46|4
1650935570000|2022-04-26 01:12:50|238.76|236.46|238.84|236.54|238.84|236.54|238.76|236.46|6
1650935580000|2022-04-26 01:13:00|238.82|236.52|238.72|236.42|238.84|236.54|238.72|236.42|5
1650935590000|2022-04-26 01:13:10|238.71|236.41|238.74|236.44|238.74|236.44|238.69|236.39|10
1650935600000|2022-04-26 01:13:20|238.72|236.42|238.71|236.41|238.74|236.44|238.71|236.41|6
1650935610000|2022-04-26 01:13:30|238.73|236.43|238.7|236.4|238.77|236.47|238.7|236.4|8
1650935620000|2022-04-26 01:13:40|238.63|236.33|238.7|236.4|238.7|236.4|238.63|236.33|3
1650935630000|2022-04-26 01:13:50|238.72|236.42|238.74|236.44|238.76|236.46|238.72|236.42|8
1650935640000|2022-04-26 01:14:00|238.75|236.45|238.83|236.53|238.88|236.58|238.75|236.45|11
1650935650000|2022-04-26 01:14:10|238.82|236.52|238.83|236.53|238.83|236.53|238.82|236.52|2
1650935660000|2022-04-26 01:14:20|238.84|236.54|238.84|236.54|238.85|236.55|238.84|236.54|3
1650935670000|2022-04-26 01:14:30|238.86|236.56|238.78|236.48|238.86|236.56|238.59|236.29|20
1650935680000|2022-04-26 01:14:40|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1650935690000|2022-04-26 01:14:50|238.85|236.55|238.85|236.55|238.85|236.55|238.85|236.55|1
1650935700000|2022-04-26 01:15:00|238.84|236.54|238.75|236.45|238.84|236.54|238.74|236.44|8
1650935710000|2022-04-26 01:15:10|238.77|236.47|238.71|236.41|238.77|236.47|238.71|236.41|5
1650935720000|2022-04-26 01:15:20|238.74|236.44|238.67|236.37|238.74|236.44|238.67|236.37|6
1650935730000|2022-04-26 01:15:30|238.66|236.36|238.57|236.27|238.66|236.36|238.57|236.27|7
1650935740000|2022-04-26 01:15:40|238.58|236.28|238.57|236.27|238.61|236.31|238.56|236.26|6
1650935750000|2022-04-26 01:15:50|238.56|236.26|238.57|236.27|238.57|236.27|238.56|236.26|6
1650935760000|2022-04-26 01:16:00|238.61|236.31|238.65|236.35|238.65|236.35|238.57|236.27|7
1650935770000|2022-04-26 01:16:10|238.74|236.44|238.75|236.45|238.76|236.46|238.69|236.39|11
1650935780000|2022-04-26 01:16:20|238.76|236.46|239.11|236.81|239.11|236.81|238.75|236.45|11
1650935790000|2022-04-26 01:16:30|239.13|236.83|239.28|236.98|239.39|237.09|239.13|236.83|19
1650935800000|2022-04-26 01:16:40|239.27|236.97|239.28|236.98|239.29|236.99|239.27|236.97|10
1650935810000|2022-04-26 01:16:50|239.37|237.07|239.26|236.96|239.37|237.07|239.25|236.95|7
1650935820000|2022-04-26 01:17:00|239.23|236.93|239.23|236.93|239.24|236.94|239.23|236.93|3
1650935830000|2022-04-26 01:17:10|239.24|236.94|239.27|236.97|239.28|236.98|239.23|236.93|7
1650935840000|2022-04-26 01:17:20|239.28|236.98|239.27|236.97|239.28|236.98|239.26|236.96|4
1650935850000|2022-04-26 01:17:30|239.25|236.95|239.28|236.98|239.28|236.98|239.24|236.94|4
1650935860000|2022-04-26 01:17:40|239.09|236.79|239.02|236.72|239.09|236.79|238.93|236.63|13
1650935880000|2022-04-26 01:18:00|239.06|236.76|239.11|236.81|239.11|236.81|239.03|236.73|6
1650935890000|2022-04-26 01:18:10|239.12|236.82|239.25|236.95|239.25|236.95|239.11|236.81|14
1650935900000|2022-04-26 01:18:20|239.24|236.94|239.28|236.98|239.3|237|239.18|236.88|7
1650935910000|2022-04-26 01:18:30|239.25|236.95|239.27|236.97|239.3|237|239.25|236.95|6
1650935920000|2022-04-26 01:18:40|239.26|236.96|239.05|236.75|239.27|236.97|239.05|236.75|8
1650935930000|2022-04-26 01:18:50|239.03|236.73|239.02|236.72|239.04|236.74|239.02|236.72|3
1650935940000|2022-04-26 01:19:00|239.04|236.74|239.02|236.72|239.04|236.74|239.02|236.72|3
1650935950000|2022-04-26 01:19:10|239.03|236.73|239.11|236.81|239.13|236.83|239.03|236.73|7
1650935960000|2022-04-26 01:19:20|239.12|236.82|239.11|236.81|239.12|236.82|239.11|236.81|2
1650935980000|2022-04-26 01:19:40|239.1|236.8|239.11|236.81|239.11|236.81|239.1|236.8|2
1650936000000|2022-04-26 01:20:00|239.12|236.82|239.12|236.82|239.13|236.83|239.1|236.8|6
1650936010000|2022-04-26 01:20:10|239.27|236.97|239.29|236.99|239.32|237.02|239.26|236.96|9
1650936020000|2022-04-26 01:20:20|239.3|237|239.37|237.07|239.37|237.07|239.28|236.98|5
1650936030000|2022-04-26 01:20:30|239.35|237.05|239.35|237.05|239.35|237.05|239.34|237.04|3
1650936040000|2022-04-26 01:20:40|239.37|237.07|239.38|237.08|239.4|237.1|239.37|237.07|4
1650936050000|2022-04-26 01:20:50|239.39|237.09|239.47|237.17|239.47|237.17|239.39|237.09|2
1650936060000|2022-04-26 01:21:00|239.48|237.18|239.54|237.24|239.55|237.25|239.48|237.18|9
1650936070000|2022-04-26 01:21:10|239.57|237.27|239.58|237.28|239.65|237.35|239.57|237.27|6
1650936080000|2022-04-26 01:21:20|239.57|237.27|239.57|237.27|239.57|237.27|239.57|237.27|1
1650936090000|2022-04-26 01:21:30|239.58|237.28|239.58|237.28|239.61|237.31|239.57|237.27|6
1650936100000|2022-04-26 01:21:40|239.57|237.27|239.58|237.28|239.59|237.29|239.49|237.19|14
1650936110000|2022-04-26 01:21:50|239.6|237.3|239.58|237.28|239.6|237.3|239.58|237.28|2
1650936120000|2022-04-26 01:22:00|239.57|237.27|239.58|237.28|239.58|237.28|239.57|237.27|2
1650936130000|2022-04-26 01:22:10|239.56|237.26|239.65|237.35|239.66|237.36|239.48|237.18|8
1650936140000|2022-04-26 01:22:20|239.7|237.4|239.68|237.38|239.78|237.48|239.67|237.37|14
1650936150000|2022-04-26 01:22:30|239.67|237.37|239.68|237.38|239.76|237.46|239.67|237.37|4
1650936160000|2022-04-26 01:22:40|239.67|237.37|239.67|237.37|239.68|237.38|239.67|237.37|5
1650936170000|2022-04-26 01:22:50|239.74|237.44|239.62|237.32|239.74|237.44|239.62|237.32|10
1650936180000|2022-04-26 01:23:00|239.64|237.34|239.61|237.31|239.64|237.34|239.61|237.31|6
1650936190000|2022-04-26 01:23:10|239.56|237.26|239.54|237.24|239.58|237.28|239.54|237.24|4
1650936210000|2022-04-26 01:23:30|239.56|237.26|239.37|237.07|239.56|237.26|239.33|237.03|15
1650936220000|2022-04-26 01:23:40|239.36|237.06|239.36|237.06|239.4|237.1|239.36|237.06|9
1650936230000|2022-04-26 01:23:50|239.34|237.04|239.43|237.13|239.46|237.16|239.34|237.04|13
1650936240000|2022-04-26 01:24:00|239.44|237.14|239.45|237.15|239.46|237.16|239.44|237.14|6
1650936260000|2022-04-26 01:24:20|239.46|237.16|239.46|237.16|239.47|237.17|239.46|237.16|3
1650936280000|2022-04-26 01:24:40|239.47|237.17|239.46|237.16|239.47|237.17|239.46|237.16|2
1650936290000|2022-04-26 01:24:50|239.45|237.15|239.45|237.15|239.46|237.16|239.45|237.15|3
1650936300000|2022-04-26 01:25:00|239.48|237.18|239.56|237.26|239.56|237.26|239.46|237.16|9
1650936310000|2022-04-26 01:25:10|239.55|237.25|239.56|237.26|239.56|237.26|239.55|237.25|2
1650936320000|2022-04-26 01:25:20|239.58|237.28|239.53|237.23|239.58|237.28|239.53|237.23|7
1650936350000|2022-04-26 01:25:50|239.56|237.26|239.54|237.24|239.58|237.28|239.53|237.23|12
1650936360000|2022-04-26 01:26:00|239.57|237.27|239.52|237.22|239.57|237.27|239.52|237.22|6
1650936370000|2022-04-26 01:26:10|239.53|237.23|239.54|237.24|239.54|237.24|239.52|237.22|3
1650936380000|2022-04-26 01:26:20|239.53|237.23|239.53|237.23|239.54|237.24|239.52|237.22|4
1650936390000|2022-04-26 01:26:30|239.52|237.22|239.52|237.22|239.54|237.24|239.52|237.22|4
1650936400000|2022-04-26 01:26:40|239.55|237.25|239.44|237.14|239.55|237.25|239.44|237.14|6
1650936410000|2022-04-26 01:26:50|239.45|237.15|239.44|237.14|239.45|237.15|239.33|237.03|7
1650936420000|2022-04-26 01:27:00|239.43|237.13|239.43|237.13|239.43|237.13|239.4|237.1|8
1650936430000|2022-04-26 01:27:10|239.42|237.12|239.43|237.13|239.44|237.14|239.42|237.12|5
1650936440000|2022-04-26 01:27:20|239.36|237.06|239.36|237.06|239.44|237.14|239.36|237.06|8
1650936450000|2022-04-26 01:27:30|239.39|237.09|239.11|236.81|239.39|237.09|239.11|236.81|8
1650936460000|2022-04-26 01:27:40|239.1|236.8|239.13|236.83|239.13|236.83|239.1|236.8|8
1650936470000|2022-04-26 01:27:50|239.12|236.82|239.1|236.8|239.12|236.82|239.1|236.8|5
1650936480000|2022-04-26 01:28:00|239.13|236.83|239.11|236.81|239.16|236.86|239.1|236.8|4
1650936490000|2022-04-26 01:28:10|239.14|236.84|239.41|237.11|239.45|237.15|239.14|236.84|10
1650936500000|2022-04-26 01:28:20|239.45|237.15|239.46|237.16|239.48|237.18|239.36|237.06|14
1650936510000|2022-04-26 01:28:30|239.47|237.17|239.46|237.16|239.47|237.17|239.46|237.16|2
1650936520000|2022-04-26 01:28:40|239.53|237.23|239.51|237.21|239.55|237.25|239.49|237.19|8
1650936530000|2022-04-26 01:28:50|239.5|237.2|239.51|237.21|239.53|237.23|239.5|237.2|4
1650936540000|2022-04-26 01:29:00|239.52|237.22|239.49|237.19|239.52|237.22|239.49|237.19|3
1650936550000|2022-04-26 01:29:10|239.5|237.2|239.48|237.18|239.51|237.21|239.48|237.18|6
1650936560000|2022-04-26 01:29:20|239.49|237.19|239.5|237.2|239.51|237.21|239.47|237.17|5
1650936570000|2022-04-26 01:29:30|239.49|237.19|239.47|237.17|239.49|237.19|239.47|237.17|2
1650936580000|2022-04-26 01:29:40|239.49|237.19|239.48|237.18|239.49|237.19|239.48|237.18|2
1650936590000|2022-04-26 01:29:50|239.45|237.15|239.45|237.15|239.45|237.15|239.45|237.15|1
1650936600000|2022-04-26 01:30:00|239.48|237.18|239.35|237.05|239.5|237.2|239.35|237.05|17
1650936610000|2022-04-26 01:30:10|239.37|237.07|239.34|237.04|239.38|237.08|239.34|237.04|7
1650936620000|2022-04-26 01:30:20|239.35|237.05|239.57|237.27|239.57|237.27|239.35|237.05|13
1650936630000|2022-04-26 01:30:30|239.56|237.26|239.56|237.26|239.57|237.27|239.56|237.26|3
1650936640000|2022-04-26 01:30:40|239.55|237.25|239.59|237.29|239.6|237.3|239.53|237.23|9
1650936650000|2022-04-26 01:30:50|239.6|237.3|239.47|237.17|239.6|237.3|239.47|237.17|9
1650936660000|2022-04-26 01:31:00|239.46|237.16|239.53|237.23|239.53|237.23|239.43|237.13|12
1650936670000|2022-04-26 01:31:10|239.51|237.21|239.48|237.18|239.53|237.23|239.48|237.18|4
1650936680000|2022-04-26 01:31:20|239.47|237.17|239.43|237.13|239.47|237.17|239.43|237.13|10
1650936690000|2022-04-26 01:31:30|239.44|237.14|239.43|237.13|239.44|237.14|239.41|237.11|4
1650936700000|2022-04-26 01:31:40|239.44|237.14|239.43|237.13|239.44|237.14|239.43|237.13|2
1650936710000|2022-04-26 01:31:50|239.41|237.11|239.43|237.13|239.46|237.16|239.41|237.11|12
1650936720000|2022-04-26 01:32:00|239.42|237.12|239.44|237.14|239.44|237.14|239.4|237.1|6
1650936730000|2022-04-26 01:32:10|239.41|237.11|239.44|237.14|239.44|237.14|239.41|237.11|2
1650936740000|2022-04-26 01:32:20|239.43|237.13|239.38|237.08|239.43|237.13|239.35|237.05|15
1650936750000|2022-04-26 01:32:30|239.37|237.07|239.37|237.07|239.42|237.12|239.36|237.06|8
1650936760000|2022-04-26 01:32:40|239.44|237.14|239.44|237.14|239.44|237.14|239.44|237.14|1
1650936770000|2022-04-26 01:32:50|239.45|237.15|239.41|237.11|239.45|237.15|239.41|237.11|7
1650936780000|2022-04-26 01:33:00|239.4|237.1|239.41|237.11|239.44|237.14|239.4|237.1|7
1650936790000|2022-04-26 01:33:10|239.4|237.1|239.4|237.1|239.4|237.1|239.36|237.06|3
1650936800000|2022-04-26 01:33:20|239.41|237.11|239.36|237.06|239.42|237.12|239.36|237.06|7
1650936810000|2022-04-26 01:33:30|239.4|237.1|239.42|237.12|239.43|237.13|239.4|237.1|5
1650936820000|2022-04-26 01:33:40|239.41|237.11|239.42|237.12|239.42|237.12|239.41|237.11|2
1650936830000|2022-04-26 01:33:50|239.4|237.1|239.4|237.1|239.42|237.12|239.4|237.1|4
1650936840000|2022-04-26 01:34:00|239.41|237.11|239.38|237.08|239.41|237.11|239.38|237.08|5
1650936850000|2022-04-26 01:34:10|239.41|237.11|239.44|237.14|239.44|237.14|239.39|237.09|6
1650936860000|2022-04-26 01:34:20|239.45|237.15|239.48|237.18|239.48|237.18|239.45|237.15|7
1650936870000|2022-04-26 01:34:30|239.47|237.17|239.46|237.16|239.47|237.17|239.42|237.12|7
1650936880000|2022-04-26 01:34:40|239.47|237.17|239.44|237.14|239.47|237.17|239.44|237.14|2
1650936890000|2022-04-26 01:34:50|239.46|237.16|239.42|237.12|239.47|237.17|239.38|237.08|7
1650936900000|2022-04-26 01:35:00|239.41|237.11|239.42|237.12|239.44|237.14|239.41|237.11|6
1650936920000|2022-04-26 01:35:20|239.38|237.08|239.26|236.96|239.41|237.11|239.26|236.96|14
1650936930000|2022-04-26 01:35:30|239.21|236.91|239.26|236.96|239.26|236.96|239.19|236.89|5
1650936940000|2022-04-26 01:35:40|239.27|236.97|239.28|236.98|239.29|236.99|239.27|236.97|4
1650936950000|2022-04-26 01:35:50|239.27|236.97|239.27|236.97|239.27|236.97|239.27|236.97|1
1650936960000|2022-04-26 01:36:00|239.28|236.98|239.35|237.05|239.38|237.08|239.27|236.97|5
1650936970000|2022-04-26 01:36:10|239.34|237.04|239.37|237.07|239.41|237.11|239.34|237.04|6
1650936980000|2022-04-26 01:36:20|239.36|237.06|239.36|237.06|239.36|237.06|239.36|237.06|1
1650936990000|2022-04-26 01:36:30|239.35|237.05|239.13|236.83|239.35|237.05|239.12|236.82|10
1650937000000|2022-04-26 01:36:40|239.12|236.82|238.91|236.61|239.12|236.82|238.91|236.61|9
1650937010000|2022-04-26 01:36:50|238.9|236.6|238.93|236.63|238.93|236.63|238.9|236.6|8
1650937020000|2022-04-26 01:37:00|238.91|236.61|239.01|236.71|239.06|236.76|238.91|236.61|11
1650937030000|2022-04-26 01:37:10|239|236.7|239.28|236.98|239.28|236.98|239|236.7|13
1650937040000|2022-04-26 01:37:20|239.29|236.99|239.28|236.98|239.3|237|239.26|236.96|9
1650937050000|2022-04-26 01:37:30|239.23|236.93|239.27|236.97|239.32|237.02|239.23|236.93|9
1650937060000|2022-04-26 01:37:40|239.25|236.95|239.02|236.72|239.26|236.96|239.01|236.71|16
1650937070000|2022-04-26 01:37:50|239.01|236.71|238.99|236.69|239.03|236.73|238.97|236.67|10
1650937080000|2022-04-26 01:38:00|238.98|236.68|238.96|236.66|238.99|236.69|238.96|236.66|3
1650937090000|2022-04-26 01:38:10|238.94|236.64|238.92|236.62|238.95|236.65|238.91|236.61|6
1650937100000|2022-04-26 01:38:20|238.91|236.61|238.84|236.54|238.91|236.61|238.83|236.53|12
1650937110000|2022-04-26 01:38:30|238.9|236.6|238.89|236.59|238.91|236.61|238.89|236.59|8
1650937120000|2022-04-26 01:38:40|238.9|236.6|238.95|236.65|239|236.7|238.9|236.6|11
1650937130000|2022-04-26 01:38:50|238.96|236.66|238.95|236.65|238.96|236.66|238.93|236.63|9
1650937140000|2022-04-26 01:39:00|238.93|236.63|238.95|236.65|238.95|236.65|238.87|236.57|11
1650937150000|2022-04-26 01:39:10|238.92|236.62|238.85|236.55|238.92|236.62|238.84|236.54|7
1650937160000|2022-04-26 01:39:20|238.84|236.54|238.8|236.5|238.84|236.54|238.8|236.5|10
1650937170000|2022-04-26 01:39:30|238.82|236.52|238.78|236.48|238.82|236.52|238.77|236.47|6
1650937180000|2022-04-26 01:39:40|238.79|236.49|238.72|236.42|238.81|236.51|238.72|236.42|12
1650937190000|2022-04-26 01:39:50|238.71|236.41|238.71|236.41|238.75|236.45|238.7|236.4|8
1650937200000|2022-04-26 01:40:00|238.65|236.35|238.76|236.46|238.77|236.47|238.65|236.35|13
1650937210000|2022-04-26 01:40:10|238.75|236.45|238.79|236.49|238.81|236.51|238.75|236.45|5
1650937220000|2022-04-26 01:40:20|238.78|236.48|238.8|236.5|238.81|236.51|238.78|236.48|4
1650937230000|2022-04-26 01:40:30|238.79|236.49|238.9|236.6|238.9|236.6|238.78|236.48|7
1650937240000|2022-04-26 01:40:40|238.91|236.61|238.86|236.56|238.93|236.63|238.84|236.54|11
1650937250000|2022-04-26 01:40:50|238.93|236.63|238.83|236.53|238.93|236.63|238.81|236.51|11
1650937260000|2022-04-26 01:41:00|238.82|236.52|238.84|236.54|238.85|236.55|238.82|236.52|4
1650937270000|2022-04-26 01:41:10|238.87|236.57|238.84|236.54|238.87|236.57|238.83|236.53|6
1650937280000|2022-04-26 01:41:20|238.83|236.53|238.89|236.59|238.89|236.59|238.82|236.52|10
1650937290000|2022-04-26 01:41:30|238.88|236.58|238.89|236.59|238.89|236.59|238.87|236.57|3
1650937300000|2022-04-26 01:41:40|238.88|236.58|238.89|236.59|238.89|236.59|238.86|236.56|7
1650937310000|2022-04-26 01:41:50|238.88|236.58|238.87|236.57|238.88|236.58|238.87|236.57|2
1650937320000|2022-04-26 01:42:00|238.9|236.6|238.99|236.69|238.99|236.69|238.87|236.57|8
1650937330000|2022-04-26 01:42:10|238.98|236.68|238.97|236.67|238.99|236.69|238.97|236.67|3
1650937340000|2022-04-26 01:42:20|238.99|236.69|238.98|236.68|238.99|236.69|238.91|236.61|8
1650937350000|2022-04-26 01:42:30|238.99|236.69|239|236.7|239.01|236.71|238.95|236.65|5
1650937360000|2022-04-26 01:42:40|239.01|236.71|239|236.7|239.03|236.73|239|236.7|3
1650937380000|2022-04-26 01:43:00|239.02|236.72|239|236.7|239.02|236.72|239|236.7|2
1650937390000|2022-04-26 01:43:10|239.14|236.84|239|236.7|239.14|236.84|239|236.7|4
1650937400000|2022-04-26 01:43:20|239.12|236.82|239|236.7|239.12|236.82|239|236.7|3
1650937410000|2022-04-26 01:43:30|239.06|236.76|239|236.7|239.07|236.77|239|236.7|3
1650937420000|2022-04-26 01:43:40|239.05|236.75|239|236.7|239.05|236.75|239|236.7|2
1650937430000|2022-04-26 01:43:50|239.06|236.76|239.11|236.81|239.11|236.81|239|236.7|5
1650937440000|2022-04-26 01:44:00|239.19|236.89|239.11|236.81|239.19|236.89|239.11|236.81|4
1650937450000|2022-04-26 01:44:10|239.14|236.84|239.11|236.81|239.14|236.84|239.11|236.81|2
1650937480000|2022-04-26 01:44:40|239.1|236.8|239.11|236.81|239.17|236.87|239.1|236.8|9
1650937490000|2022-04-26 01:44:50|239.13|236.83|239.13|236.83|239.13|236.83|239.13|236.83|1
1650937500000|2022-04-26 01:45:00|239.15|236.85|238.93|236.63|239.15|236.85|238.93|236.63|10
1650937510000|2022-04-26 01:45:10|238.96|236.66|239.1|236.8|239.1|236.8|238.96|236.66|10
1650937520000|2022-04-26 01:45:20|239.11|236.81|239.11|236.81|239.11|236.81|239.1|236.8|3
1650937530000|2022-04-26 01:45:30|239.17|236.87|239.19|236.89|239.19|236.89|239.15|236.85|5
1650937550000|2022-04-26 01:45:50|239.18|236.88|239.11|236.81|239.18|236.88|239.11|236.81|3
1650937560000|2022-04-26 01:46:00|239.12|236.82|239.13|236.83|239.14|236.84|239.12|236.82|3
1650937570000|2022-04-26 01:46:10|239.14|236.84|239.06|236.76|239.14|236.84|239.06|236.76|3
1650937580000|2022-04-26 01:46:20|239.08|236.78|239.05|236.75|239.08|236.78|239.05|236.75|2
1650937590000|2022-04-26 01:46:30|239.06|236.76|239.05|236.75|239.06|236.76|239.05|236.75|2
1650937600000|2022-04-26 01:46:40|239.01|236.71|239.01|236.71|239.01|236.71|239.01|236.71|1
1650937610000|2022-04-26 01:46:50|238.98|236.68|239.01|236.71|239.01|236.71|238.92|236.62|6
1650937620000|2022-04-26 01:47:00|239|236.7|238.87|236.57|239|236.7|238.86|236.56|11
1650937630000|2022-04-26 01:47:10|238.9|236.6|239.01|236.71|239.01|236.71|238.9|236.6|9
1650937640000|2022-04-26 01:47:20|239.02|236.72|239.11|236.81|239.11|236.81|239.02|236.72|4
1650937650000|2022-04-26 01:47:30|239.15|236.85|239.11|236.81|239.15|236.85|239.11|236.81|3
1650937670000|2022-04-26 01:47:50|239.1|236.8|239.02|236.72|239.1|236.8|239.02|236.72|4
1650937680000|2022-04-26 01:48:00|239.05|236.75|239.03|236.73|239.08|236.78|239.02|236.72|6
1650937690000|2022-04-26 01:48:10|239.02|236.72|239.04|236.74|239.06|236.76|239.02|236.72|3
1650937700000|2022-04-26 01:48:20|239.01|236.71|239.05|236.75|239.1|236.8|239|236.7|6
1650937710000|2022-04-26 01:48:30|239.03|236.73|238.91|236.61|239.03|236.73|238.91|236.61|7
1650937720000|2022-04-26 01:48:40|238.96|236.66|238.82|236.52|238.96|236.66|238.82|236.52|10
1650937730000|2022-04-26 01:48:50|238.83|236.53|238.81|236.51|238.83|236.53|238.81|236.51|2
1650937740000|2022-04-26 01:49:00|238.75|236.45|238.68|236.38|238.75|236.45|238.65|236.35|9
1650937750000|2022-04-26 01:49:10|238.65|236.35|238.68|236.38|238.73|236.43|238.57|236.27|13
1650937770000|2022-04-26 01:49:30|238.71|236.41|238.72|236.42|238.73|236.43|238.71|236.41|4
1650937780000|2022-04-26 01:49:40|238.75|236.45|238.71|236.41|238.75|236.45|238.7|236.4|4
1650937790000|2022-04-26 01:49:50|238.7|236.4|238.72|236.42|238.73|236.43|238.7|236.4|5
1650937800000|2022-04-26 01:50:00|238.7|236.4|238.7|236.4|238.73|236.43|238.7|236.4|6
1650937810000|2022-04-26 01:50:10|238.71|236.41|238.63|236.33|238.73|236.43|238.63|236.33|14
1650937820000|2022-04-26 01:50:20|238.62|236.32|238.6|236.3|238.65|236.35|238.6|236.3|15
1650937830000|2022-04-26 01:50:30|238.62|236.32|238.62|236.32|238.62|236.32|238.61|236.31|5
1650937840000|2022-04-26 01:50:40|238.63|236.33|238.52|236.22|238.63|236.33|238.52|236.22|9
1650937850000|2022-04-26 01:50:50|238.53|236.23|238.46|236.16|238.54|236.24|238.46|236.16|9
1650937860000|2022-04-26 01:51:00|238.53|236.23|238.44|236.14|238.53|236.23|238.44|236.14|3
1650937870000|2022-04-26 01:51:10|238.43|236.13|238.35|236.05|238.46|236.16|238.32|236.02|13
1650937880000|2022-04-26 01:51:20|238.38|236.08|238.34|236.04|238.38|236.08|238.31|236.01|6
1650937890000|2022-04-26 01:51:30|238.35|236.05|238.37|236.07|238.41|236.11|238.32|236.02|10
1650937900000|2022-04-26 01:51:40|238.38|236.08|238.34|236.04|238.44|236.14|238.32|236.02|12
1650937910000|2022-04-26 01:51:50|238.37|236.07|238.33|236.03|238.37|236.07|238.3|236|8
1650937920000|2022-04-26 01:52:00|238.32|236.02|238.29|235.99|238.32|236.02|238.28|235.98|4
1650937930000|2022-04-26 01:52:10|238.27|235.97|238.28|235.98|238.29|235.99|238.26|235.96|6
1650937940000|2022-04-26 01:52:20|238.27|235.97|238.26|235.96|238.27|235.97|238.23|235.93|5
1650937950000|2022-04-26 01:52:30|238.27|235.97|238.43|236.13|238.43|236.13|238.21|235.91|8
1650937960000|2022-04-26 01:52:40|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650937980000|2022-04-26 01:53:00|238.48|236.18|238.35|236.05|238.5|236.2|238.31|236.01|14
1650937990000|2022-04-26 01:53:10|238.34|236.04|238.32|236.02|238.44|236.14|238.3|236|16
1650938000000|2022-04-26 01:53:20|238.29|235.99|238.29|235.99|238.3|236|238.29|235.99|3
1650938010000|2022-04-26 01:53:30|238.3|236|238.3|236|238.3|236|238.3|236|1
1650938020000|2022-04-26 01:53:40|238.29|235.99|238.29|235.99|238.33|236.03|238.28|235.98|9
1650938030000|2022-04-26 01:53:50|238.26|235.96|238.32|236.02|238.32|236.02|238.26|235.96|5
1650938040000|2022-04-26 01:54:00|238.34|236.04|238.31|236.01|238.34|236.04|238.31|236.01|7
1650938050000|2022-04-26 01:54:10|238.32|236.02|238.35|236.05|238.36|236.06|238.32|236.02|4
1650938060000|2022-04-26 01:54:20|238.34|236.04|238.39|236.09|238.39|236.09|238.34|236.04|3
1650938070000|2022-04-26 01:54:30|238.38|236.08|238.35|236.05|238.39|236.09|238.34|236.04|6
1650938080000|2022-04-26 01:54:40|238.36|236.06|238.35|236.05|238.39|236.09|238.35|236.05|3
1650938090000|2022-04-26 01:54:50|238.34|236.04|238.34|236.04|238.35|236.05|238.34|236.04|3
1650938100000|2022-04-26 01:55:00|238.29|235.99|238.33|236.03|238.35|236.05|238.29|235.99|8
1650938110000|2022-04-26 01:55:10|238.31|236.01|238.31|236.01|238.33|236.03|238.31|236.01|5
1650938120000|2022-04-26 01:55:20|238.29|235.99|238.28|235.98|238.32|236.02|238.28|235.98|5
1650938130000|2022-04-26 01:55:30|238.27|235.97|238.32|236.02|238.32|236.02|238.21|235.91|4
1650938140000|2022-04-26 01:55:40|238.31|236.01|238.3|236|238.33|236.03|238.26|235.96|9
1650938150000|2022-04-26 01:55:50|238.31|236.01|238.31|236.01|238.31|236.01|238.27|235.97|7
1650938160000|2022-04-26 01:56:00|238.29|235.99|238.29|235.99|238.3|236|238.28|235.98|4
1650938170000|2022-04-26 01:56:10|238.28|235.98|238.31|236.01|238.31|236.01|238.23|235.93|9
1650938180000|2022-04-26 01:56:20|238.3|236|238.26|235.96|238.3|236|238.25|235.95|7
1650938190000|2022-04-26 01:56:30|238.27|235.97|238.25|235.95|238.27|235.97|238.23|235.93|6
1650938200000|2022-04-26 01:56:40|238.26|235.96|238.25|235.95|238.26|235.96|238.22|235.92|7
1650938210000|2022-04-26 01:56:50|238.26|235.96|238.25|235.95|238.27|235.97|238.25|235.95|5
1650938220000|2022-04-26 01:57:00|238.24|235.94|238.38|236.08|238.38|236.08|238.23|235.93|8
1650938230000|2022-04-26 01:57:10|238.37|236.07|238.39|236.09|238.39|236.09|238.31|236.01|6
1650938240000|2022-04-26 01:57:20|238.4|236.1|238.4|236.1|238.4|236.1|238.4|236.1|1
1650938250000|2022-04-26 01:57:30|238.39|236.09|238.41|236.11|238.41|236.11|238.37|236.07|3
1650938260000|2022-04-26 01:57:40|238.39|236.09|238.36|236.06|238.39|236.09|238.36|236.06|5
1650938270000|2022-04-26 01:57:50|238.35|236.05|238.37|236.07|238.38|236.08|238.35|236.05|5
1650938280000|2022-04-26 01:58:00|238.36|236.06|238.09|235.79|238.36|236.06|238.09|235.79|6
1650938290000|2022-04-26 01:58:10|238.03|235.73|238.03|235.73|238.05|235.75|238|235.7|11
1650938300000|2022-04-26 01:58:20|238.04|235.74|237.86|235.56|238.1|235.8|237.86|235.56|11
1650938310000|2022-04-26 01:58:30|237.87|235.57|237.52|235.22|237.87|235.57|237.52|235.22|24
1650938320000|2022-04-26 01:58:40|237.5|235.2|237.28|234.98|237.5|235.2|237.28|234.98|11
1650938330000|2022-04-26 01:58:50|237.27|234.97|237.21|234.91|237.27|234.97|237.21|234.91|9
1650938340000|2022-04-26 01:59:00|237.23|234.93|237.07|234.77|237.25|234.95|237.07|234.77|14
1650938350000|2022-04-26 01:59:10|237.06|234.76|237.01|234.71|237.06|234.76|236.91|234.61|12
1650938360000|2022-04-26 01:59:20|237.02|234.72|237.01|234.71|237.02|234.72|237|234.7|10
1650938370000|2022-04-26 01:59:30|237.02|234.72|236.94|234.64|237.03|234.73|236.94|234.64|6
1650938380000|2022-04-26 01:59:40|236.98|234.68|236.85|234.55|236.98|234.68|236.85|234.55|2
1650938390000|2022-04-26 01:59:50|236.87|234.57|236.88|234.58|236.91|234.61|236.87|234.57|9
1650938400000|2022-04-26 02:00:00|236.85|234.55|237.01|234.71|237.01|234.71|236.85|234.55|8
1650938410000|2022-04-26 02:00:10|237.02|234.72|237.1|234.8|237.1|234.8|237.02|234.72|5
1650938420000|2022-04-26 02:00:20|237.09|234.79|237.03|234.73|237.09|234.79|237.03|234.73|8
1650938430000|2022-04-26 02:00:30|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|2
1650938440000|2022-04-26 02:00:40|237.04|234.74|237.02|234.72|237.05|234.75|237.01|234.71|6
1650938450000|2022-04-26 02:00:50|237.03|234.73|237.03|234.73|237.03|234.73|237.03|234.73|1
1650938460000|2022-04-26 02:01:00|237.04|234.74|237.03|234.73|237.04|234.74|237.02|234.72|4
1650938470000|2022-04-26 02:01:10|237.02|234.72|237.13|234.83|237.15|234.85|237.01|234.71|11
1650938480000|2022-04-26 02:01:20|237.24|234.94|237.26|234.96|237.29|234.99|237.24|234.94|7
1650938490000|2022-04-26 02:01:30|237.25|234.95|237.25|234.95|237.25|234.95|237.23|234.93|3
1650938500000|2022-04-26 02:01:40|237.28|234.98|237.28|234.98|237.28|234.98|237.28|234.98|1
1650938510000|2022-04-26 02:01:50|237.2|234.9|237.19|234.89|237.2|234.9|237.15|234.85|7
1650938520000|2022-04-26 02:02:00|237.13|234.83|237.04|234.74|237.13|234.83|237.04|234.74|10
1650938530000|2022-04-26 02:02:10|237.08|234.78|236.98|234.68|237.08|234.78|236.98|234.68|2
1650938550000|2022-04-26 02:02:30|237.02|234.72|237.02|234.72|237.05|234.75|237.01|234.71|5
1650938560000|2022-04-26 02:02:40|237.03|234.73|237.03|234.73|237.03|234.73|237.02|234.72|3
1650938570000|2022-04-26 02:02:50|237.02|234.72|237.03|234.73|237.04|234.74|237.02|234.72|3
1650938580000|2022-04-26 02:03:00|237.02|234.72|237.23|234.93|237.23|234.93|237.02|234.72|10
1650938590000|2022-04-26 02:03:10|237.24|234.94|237.23|234.93|237.24|234.94|237.18|234.88|9
1650938600000|2022-04-26 02:03:20|237.24|234.94|237.25|234.95|237.25|234.95|237.22|234.92|5
1650938610000|2022-04-26 02:03:30|237.26|234.96|237.26|234.96|237.28|234.98|237.25|234.95|5
1650938620000|2022-04-26 02:03:40|237.27|234.97|237.31|235.01|237.31|235.01|237.27|234.97|6
1650938640000|2022-04-26 02:04:00|237.3|235|237.36|235.06|237.36|235.06|237.3|235|5
1650938650000|2022-04-26 02:04:10|237.37|235.07|237.39|235.09|237.39|235.09|237.37|235.07|5
1650938660000|2022-04-26 02:04:20|237.44|235.14|237.46|235.16|237.47|235.17|237.43|235.13|5
1650938680000|2022-04-26 02:04:40|237.45|235.15|237.27|234.97|237.46|235.16|237.25|234.95|15
1650938690000|2022-04-26 02:04:50|237.25|234.95|237.19|234.89|237.25|234.95|237.18|234.88|6
1650938700000|2022-04-26 02:05:00|237.2|234.9|237.03|234.73|237.2|234.9|237.02|234.72|13
1650938710000|2022-04-26 02:05:10|237.02|234.72|236.95|234.65|237.02|234.72|236.95|234.65|4
1650938720000|2022-04-26 02:05:20|236.97|234.67|237.04|234.74|237.07|234.77|236.96|234.66|8
1650938730000|2022-04-26 02:05:30|237.03|234.73|237|234.7|237.03|234.73|236.93|234.63|13
1650938740000|2022-04-26 02:05:40|237.02|234.72|236.95|234.65|237.02|234.72|236.95|234.65|5
1650938750000|2022-04-26 02:05:50|236.94|234.64|236.96|234.66|237.03|234.73|236.94|234.64|10
1650938760000|2022-04-26 02:06:00|236.95|234.65|236.93|234.63|236.97|234.67|236.92|234.62|7
1650938770000|2022-04-26 02:06:10|236.92|234.62|236.96|234.66|236.98|234.68|236.92|234.62|11
1650938780000|2022-04-26 02:06:20|236.95|234.65|236.94|234.64|236.96|234.66|236.94|234.64|5
1650938790000|2022-04-26 02:06:30|236.93|234.63|236.93|234.63|236.93|234.63|236.93|234.63|1
1650938800000|2022-04-26 02:06:40|236.98|234.68|236.99|234.69|236.99|234.69|236.94|234.64|4
1650938810000|2022-04-26 02:06:50|236.96|234.66|236.9|234.6|236.97|234.67|236.87|234.57|7
1650938820000|2022-04-26 02:07:00|236.92|234.62|236.93|234.63|236.93|234.63|236.87|234.57|4
1650938830000|2022-04-26 02:07:10|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650938840000|2022-04-26 02:07:20|236.89|234.59|236.84|234.54|236.97|234.67|236.84|234.54|25
1650938850000|2022-04-26 02:07:30|236.85|234.55|236.9|234.6|236.91|234.61|236.84|234.54|6
1650938860000|2022-04-26 02:07:40|236.93|234.63|236.89|234.59|236.93|234.63|236.89|234.59|5
1650938870000|2022-04-26 02:07:50|236.87|234.57|236.86|234.56|236.87|234.57|236.86|234.56|2
1650938880000|2022-04-26 02:08:00|236.84|234.54|236.88|234.58|236.88|234.58|236.83|234.53|7
1650938890000|2022-04-26 02:08:10|236.93|234.63|237.01|234.71|237.01|234.71|236.89|234.59|15
1650938900000|2022-04-26 02:08:20|236.92|234.62|236.97|234.67|236.97|234.67|236.91|234.61|10
1650938910000|2022-04-26 02:08:30|236.96|234.66|236.93|234.63|236.96|234.66|236.93|234.63|3
1650938920000|2022-04-26 02:08:40|236.94|234.64|236.94|234.64|236.96|234.66|236.92|234.62|7
1650938930000|2022-04-26 02:08:50|236.93|234.63|236.94|234.64|236.95|234.65|236.92|234.62|6
1650938940000|2022-04-26 02:09:00|236.93|234.63|236.89|234.59|236.95|234.65|236.87|234.57|9
1650938950000|2022-04-26 02:09:10|236.88|234.58|236.87|234.57|236.88|234.58|236.87|234.57|2
1650938960000|2022-04-26 02:09:20|236.86|234.56|236.86|234.56|236.88|234.58|236.86|234.56|3
1650938970000|2022-04-26 02:09:30|236.87|234.57|237.02|234.72|237.02|234.72|236.87|234.57|7
1650938980000|2022-04-26 02:09:40|237.03|234.73|237.01|234.71|237.03|234.73|237.01|234.71|2
1650938990000|2022-04-26 02:09:50|237.03|234.73|236.95|234.65|237.05|234.75|236.95|234.65|5
1650939000000|2022-04-26 02:10:00|236.94|234.64|236.97|234.67|236.97|234.67|236.92|234.62|13
1650939010000|2022-04-26 02:10:10|236.95|234.65|236.95|234.65|236.97|234.67|236.95|234.65|4
1650939020000|2022-04-26 02:10:20|236.93|234.63|236.98|234.68|236.98|234.68|236.93|234.63|2
1650939030000|2022-04-26 02:10:30|236.95|234.65|236.94|234.64|236.98|234.68|236.94|234.64|5
1650939040000|2022-04-26 02:10:40|236.96|234.66|236.94|234.64|236.98|234.68|236.93|234.63|6
1650939050000|2022-04-26 02:10:50|236.93|234.63|236.91|234.61|236.94|234.64|236.87|234.57|9
1650939060000|2022-04-26 02:11:00|236.86|234.56|236.87|234.57|236.88|234.58|236.86|234.56|4
1650939070000|2022-04-26 02:11:10|236.88|234.58|236.88|234.58|236.88|234.58|236.88|234.58|1
1650939080000|2022-04-26 02:11:20|236.87|234.57|236.86|234.56|236.87|234.57|236.85|234.55|4
1650939090000|2022-04-26 02:11:30|236.85|234.55|236.86|234.56|236.86|234.56|236.85|234.55|2
1650939100000|2022-04-26 02:11:40|236.85|234.55|236.89|234.59|236.89|234.59|236.84|234.54|5
1650939110000|2022-04-26 02:11:50|236.86|234.56|236.86|234.56|236.88|234.58|236.86|234.56|5
1650939120000|2022-04-26 02:12:00|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650939130000|2022-04-26 02:12:10|236.86|234.56|236.86|234.56|236.88|234.58|236.85|234.55|7
1650939140000|2022-04-26 02:12:20|236.83|234.53|236.85|234.55|236.88|234.58|236.83|234.53|4
1650939150000|2022-04-26 02:12:30|236.84|234.54|236.83|234.53|236.87|234.57|236.83|234.53|8
1650939160000|2022-04-26 02:12:40|236.84|234.54|236.83|234.53|236.84|234.54|236.83|234.53|2
1650939170000|2022-04-26 02:12:50|236.82|234.52|236.85|234.55|236.86|234.56|236.82|234.52|9
1650939180000|2022-04-26 02:13:00|236.86|234.56|236.85|234.55|236.86|234.56|236.85|234.55|2
1650939190000|2022-04-26 02:13:10|236.82|234.52|236.89|234.59|236.94|234.64|236.82|234.52|4
1650939200000|2022-04-26 02:13:20|236.88|234.58|236.92|234.62|236.94|234.64|236.88|234.58|6
1650939210000|2022-04-26 02:13:30|236.91|234.61|236.91|234.61|236.93|234.63|236.91|234.61|4
1650939220000|2022-04-26 02:13:40|236.92|234.62|236.93|234.63|236.93|234.63|236.92|234.62|4
1650939230000|2022-04-26 02:13:50|236.91|234.61|236.92|234.62|236.93|234.63|236.9|234.6|5
1650939240000|2022-04-26 02:14:00|236.93|234.63|236.93|234.63|236.93|234.63|236.89|234.59|6
1650939260000|2022-04-26 02:14:20|236.92|234.62|236.91|234.61|236.96|234.66|236.91|234.61|10
1650939270000|2022-04-26 02:14:30|236.9|234.6|236.91|234.61|236.92|234.62|236.9|234.6|4
1650939280000|2022-04-26 02:14:40|236.88|234.58|236.87|234.57|236.9|234.6|236.87|234.57|4
1650939290000|2022-04-26 02:14:50|236.86|234.56|236.89|234.59|236.89|234.59|236.86|234.56|4
1650939300000|2022-04-26 02:15:00|236.92|234.62|236.89|234.59|236.92|234.62|236.88|234.58|5
1650939310000|2022-04-26 02:15:10|236.88|234.58|236.89|234.59|236.91|234.61|236.88|234.58|3
1650939320000|2022-04-26 02:15:20|236.88|234.58|236.88|234.58|236.88|234.58|236.88|234.58|1
1650939330000|2022-04-26 02:15:30|236.9|234.6|237.2|234.9|237.2|234.9|236.9|234.6|12
1650939340000|2022-04-26 02:15:40|237.21|234.91|237.3|235|237.3|235|237.21|234.91|4
1650939350000|2022-04-26 02:15:50|237.29|234.99|237.03|234.73|237.3|235|237.03|234.73|8
1650939360000|2022-04-26 02:16:00|237.02|234.72|237|234.7|237.03|234.73|237|234.7|8
1650939370000|2022-04-26 02:16:10|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|2
1650939380000|2022-04-26 02:16:20|237|234.7|237.01|234.71|237.02|234.72|237|234.7|4
1650939390000|2022-04-26 02:16:30|237.02|234.72|237.11|234.81|237.11|234.81|237.01|234.71|7
1650939410000|2022-04-26 02:16:50|237.12|234.82|237.12|234.82|237.12|234.82|237.12|234.82|1
1650939420000|2022-04-26 02:17:00|237.11|234.81|237.12|234.82|237.14|234.84|237.1|234.8|4
1650939430000|2022-04-26 02:17:10|237.11|234.81|237.12|234.82|237.12|234.82|237.1|234.8|3
1650939450000|2022-04-26 02:17:30|237.11|234.81|237.28|234.98|237.33|235.03|237.11|234.81|9
1650939460000|2022-04-26 02:17:40|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650939480000|2022-04-26 02:18:00|237.36|235.06|237.37|235.07|237.39|235.09|237.36|235.06|5
1650939490000|2022-04-26 02:18:10|237.41|235.11|237.37|235.07|237.41|235.11|237.36|235.06|6
1650939500000|2022-04-26 02:18:20|237.39|235.09|237.37|235.07|237.42|235.12|237.37|235.07|4
1650939540000|2022-04-26 02:19:00|237.38|235.08|237.37|235.07|237.38|235.08|237.37|235.07|2
1650939560000|2022-04-26 02:19:20|237.38|235.08|237.38|235.08|237.42|235.12|237.38|235.08|3
1650939570000|2022-04-26 02:19:30|237.37|235.07|237.37|235.07|237.37|235.07|237.37|235.07|1
1650939580000|2022-04-26 02:19:40|237.41|235.11|237.38|235.08|237.41|235.11|237.38|235.08|5
1650939600000|2022-04-26 02:20:00|237.34|235.04|237.36|235.06|237.41|235.11|237.34|235.04|4
1650939610000|2022-04-26 02:20:10|237.37|235.07|237.49|235.19|237.53|235.23|237.37|235.07|10
1650939620000|2022-04-26 02:20:20|237.48|235.18|237.53|235.23|237.54|235.24|237.48|235.18|7
1650939630000|2022-04-26 02:20:30|237.54|235.24|237.58|235.28|237.6|235.3|237.5|235.2|5
1650939640000|2022-04-26 02:20:40|237.62|235.32|237.62|235.32|237.64|235.34|237.62|235.32|5
1650939650000|2022-04-26 02:20:50|237.58|235.28|237.58|235.28|237.58|235.28|237.58|235.28|1
1650939660000|2022-04-26 02:21:00|237.59|235.29|237.63|235.33|237.66|235.36|237.59|235.29|4
1650939670000|2022-04-26 02:21:10|237.6|235.3|237.63|235.33|237.69|235.39|237.6|235.3|5
1650939680000|2022-04-26 02:21:20|237.64|235.34|237.64|235.34|237.64|235.34|237.64|235.34|1
1650939690000|2022-04-26 02:21:30|237.69|235.39|237.72|235.42|237.72|235.42|237.66|235.36|7
1650939700000|2022-04-26 02:21:40|237.69|235.39|237.67|235.37|237.72|235.42|237.63|235.33|9
1650939720000|2022-04-26 02:22:00|237.71|235.41|237.71|235.41|237.72|235.42|237.67|235.37|5
1650939730000|2022-04-26 02:22:10|237.67|235.37|237.71|235.41|237.71|235.41|237.67|235.37|2
1650939740000|2022-04-26 02:22:20|237.67|235.37|237.71|235.41|237.72|235.42|237.67|235.37|5
1650939750000|2022-04-26 02:22:30|237.76|235.46|237.74|235.44|237.77|235.47|237.74|235.44|3
1650939760000|2022-04-26 02:22:40|237.75|235.45|237.75|235.45|237.75|235.45|237.75|235.45|1
1650939770000|2022-04-26 02:22:50|237.83|235.53|237.77|235.47|237.84|235.54|237.77|235.47|4
1650939780000|2022-04-26 02:23:00|237.83|235.53|237.81|235.51|237.84|235.54|237.81|235.51|4
1650939790000|2022-04-26 02:23:10|237.82|235.52|237.82|235.52|237.84|235.54|237.82|235.52|4
1650939800000|2022-04-26 02:23:20|237.73|235.43|237.67|235.37|237.73|235.43|237.66|235.36|13
1650939810000|2022-04-26 02:23:30|237.68|235.38|237.69|235.39|237.71|235.41|237.68|235.38|7
1650939820000|2022-04-26 02:23:40|237.7|235.4|237.69|235.39|237.77|235.47|237.63|235.33|9
1650939830000|2022-04-26 02:23:50|237.72|235.42|237.69|235.39|237.73|235.43|237.69|235.39|3
1650939840000|2022-04-26 02:24:00|237.71|235.41|237.71|235.41|237.73|235.43|237.71|235.41|3
1650939850000|2022-04-26 02:24:10|237.69|235.39|237.69|235.39|237.69|235.39|237.69|235.39|1
1650939860000|2022-04-26 02:24:20|237.72|235.42|237.57|235.27|237.72|235.42|237.57|235.27|12
1650939870000|2022-04-26 02:24:30|237.56|235.26|237.59|235.29|237.65|235.35|237.56|235.26|8
1650939880000|2022-04-26 02:24:40|237.58|235.28|237.58|235.28|237.58|235.28|237.58|235.28|1
1650939890000|2022-04-26 02:24:50|237.61|235.31|237.56|235.26|237.61|235.31|237.56|235.26|5
1650939900000|2022-04-26 02:25:00|237.59|235.29|237.64|235.34|237.64|235.34|237.56|235.26|7
1650939940000|2022-04-26 02:25:40|237.68|235.38|237.66|235.36|237.68|235.38|237.66|235.36|6
1650939950000|2022-04-26 02:25:50|237.71|235.41|237.72|235.42|237.72|235.42|237.71|235.41|2
1650939960000|2022-04-26 02:26:00|237.69|235.39|237.68|235.38|237.69|235.39|237.68|235.38|2
1650939970000|2022-04-26 02:26:10|237.75|235.45|237.75|235.45|237.75|235.45|237.72|235.42|7
1650939980000|2022-04-26 02:26:20|237.74|235.44|237.85|235.55|237.85|235.55|237.73|235.43|10
1650939990000|2022-04-26 02:26:30|237.83|235.53|237.72|235.42|237.83|235.53|237.72|235.42|3
1650940000000|2022-04-26 02:26:40|237.82|235.52|237.66|235.36|237.83|235.53|237.62|235.32|13
1650940010000|2022-04-26 02:26:50|237.7|235.4|237.67|235.37|237.7|235.4|237.67|235.37|5
1650940020000|2022-04-26 02:27:00|237.66|235.36|237.65|235.35|237.68|235.38|237.65|235.35|4
1650940030000|2022-04-26 02:27:10|237.64|235.34|237.66|235.36|237.66|235.36|237.64|235.34|7
1650940040000|2022-04-26 02:27:20|237.65|235.35|237.64|235.34|237.68|235.38|237.64|235.34|6
1650940050000|2022-04-26 02:27:30|237.66|235.36|237.64|235.34|237.66|235.36|237.64|235.34|2
1650940060000|2022-04-26 02:27:40|237.63|235.33|237.64|235.34|237.66|235.36|237.63|235.33|5
1650940070000|2022-04-26 02:27:50|237.65|235.35|237.62|235.32|237.65|235.35|237.62|235.32|4
1650940080000|2022-04-26 02:28:00|237.61|235.31|237.61|235.31|237.63|235.33|237.61|235.31|5
1650940090000|2022-04-26 02:28:10|237.62|235.32|237.61|235.31|237.62|235.32|237.61|235.31|2
1650940120000|2022-04-26 02:28:40|237.62|235.32|237.63|235.33|237.63|235.33|237.62|235.32|2
1650940130000|2022-04-26 02:28:50|237.62|235.32|237.61|235.31|237.62|235.32|237.61|235.31|2
1650940140000|2022-04-26 02:29:00|237.62|235.32|237.62|235.32|237.62|235.32|237.62|235.32|1
1650940150000|2022-04-26 02:29:10|237.65|235.35|237.62|235.32|237.65|235.35|237.62|235.32|2
1650940160000|2022-04-26 02:29:20|237.64|235.34|237.62|235.32|237.65|235.35|237.62|235.32|6
1650940170000|2022-04-26 02:29:30|237.63|235.33|237.63|235.33|237.63|235.33|237.62|235.32|3
1650940180000|2022-04-26 02:29:40|237.62|235.32|237.61|235.31|237.62|235.32|237.61|235.31|2
1650940190000|2022-04-26 02:29:50|237.62|235.32|237.62|235.32|237.62|235.32|237.62|235.32|1
1650940200000|2022-04-26 02:30:00|237.63|235.33|237.76|235.46|237.78|235.48|237.62|235.32|13
1650940210000|2022-04-26 02:30:10|237.81|235.51|237.79|235.49|237.82|235.52|237.78|235.48|5
1650940220000|2022-04-26 02:30:20|237.81|235.51|237.78|235.48|237.83|235.53|237.78|235.48|6
1650940230000|2022-04-26 02:30:30|237.79|235.49|237.82|235.52|237.83|235.53|237.78|235.48|5
1650940240000|2022-04-26 02:30:40|237.83|235.53|237.85|235.55|237.91|235.61|237.81|235.51|15
1650940250000|2022-04-26 02:30:50|237.84|235.54|237.84|235.54|237.84|235.54|237.84|235.54|1
1650940260000|2022-04-26 02:31:00|237.8|235.5|237.85|235.55|237.85|235.55|237.79|235.49|10
1650940270000|2022-04-26 02:31:10|237.83|235.53|237.86|235.56|237.91|235.61|237.79|235.49|9
1650940280000|2022-04-26 02:31:20|237.85|235.55|237.84|235.54|237.89|235.59|237.84|235.54|4
1650940290000|2022-04-26 02:31:30|237.86|235.56|237.84|235.54|237.86|235.56|237.84|235.54|2
1650940300000|2022-04-26 02:31:40|237.85|235.55|237.84|235.54|237.88|235.58|237.84|235.54|4
1650940310000|2022-04-26 02:31:50|237.85|235.55|237.85|235.55|237.9|235.6|237.84|235.54|5
1650940320000|2022-04-26 02:32:00|237.86|235.56|237.92|235.62|237.93|235.63|237.85|235.55|7
1650940330000|2022-04-26 02:32:10|237.93|235.63|237.96|235.66|237.99|235.69|237.93|235.63|10
1650940340000|2022-04-26 02:32:20|237.97|235.67|238|235.7|238|235.7|237.97|235.67|4
1650940370000|2022-04-26 02:32:50|237.96|235.66|237.92|235.62|237.96|235.66|237.87|235.57|6
1650940380000|2022-04-26 02:33:00|237.94|235.64|237.91|235.61|237.94|235.64|237.9|235.6|6
1650940390000|2022-04-26 02:33:10|237.93|235.63|237.92|235.62|237.97|235.67|237.91|235.61|6
1650940400000|2022-04-26 02:33:20|237.93|235.63|237.92|235.62|237.95|235.65|237.92|235.62|9
1650940410000|2022-04-26 02:33:30|237.93|235.63|237.88|235.58|237.93|235.63|237.88|235.58|3
1650940420000|2022-04-26 02:33:40|237.87|235.57|237.81|235.51|237.9|235.6|237.81|235.51|14
1650940430000|2022-04-26 02:33:50|237.77|235.47|237.76|235.46|237.78|235.48|237.74|235.44|9
1650940440000|2022-04-26 02:34:00|237.75|235.45|237.68|235.38|237.75|235.45|237.68|235.38|5
1650940450000|2022-04-26 02:34:10|237.69|235.39|237.6|235.3|237.69|235.39|237.6|235.3|6
1650940460000|2022-04-26 02:34:20|237.61|235.31|237.64|235.34|237.64|235.34|237.61|235.31|8
1650940490000|2022-04-26 02:34:50|237.63|235.33|237.63|235.33|237.63|235.33|237.62|235.32|3
1650940500000|2022-04-26 02:35:00|237.64|235.34|237.63|235.33|237.65|235.35|237.63|235.33|5
1650940510000|2022-04-26 02:35:10|237.65|235.35|237.67|235.37|237.67|235.37|237.65|235.35|3
1650940520000|2022-04-26 02:35:20|237.68|235.38|237.68|235.38|237.69|235.39|237.66|235.36|5
1650940530000|2022-04-26 02:35:30|237.64|235.34|237.68|235.38|237.68|235.38|237.64|235.34|4
1650940540000|2022-04-26 02:35:40|237.69|235.39|237.61|235.31|237.7|235.4|237.59|235.29|15
1650940550000|2022-04-26 02:35:50|237.6|235.3|237.6|235.3|237.6|235.3|237.58|235.28|3
1650940560000|2022-04-26 02:36:00|237.58|235.28|237.59|235.29|237.61|235.31|237.53|235.23|8
1650940570000|2022-04-26 02:36:10|237.6|235.3|237.58|235.28|237.61|235.31|237.58|235.28|5
1650940580000|2022-04-26 02:36:20|237.53|235.23|237.52|235.22|237.53|235.23|237.47|235.17|11
1650940590000|2022-04-26 02:36:30|237.54|235.24|237.51|235.21|237.54|235.24|237.51|235.21|6
1650940600000|2022-04-26 02:36:40|237.52|235.22|237.46|235.16|237.52|235.22|237.45|235.15|9
1650940610000|2022-04-26 02:36:50|237.45|235.15|237.44|235.14|237.49|235.19|237.43|235.13|14
1650940620000|2022-04-26 02:37:00|237.45|235.15|237.42|235.12|237.45|235.15|237.4|235.1|11
1650940630000|2022-04-26 02:37:10|237.43|235.13|237.38|235.08|237.45|235.15|237.36|235.06|11
1650940640000|2022-04-26 02:37:20|237.37|235.07|237.42|235.12|237.43|235.13|237.34|235.04|8
1650940650000|2022-04-26 02:37:30|237.39|235.09|237.39|235.09|237.4|235.1|237.39|235.09|3
1650940660000|2022-04-26 02:37:40|237.4|235.1|237.41|235.11|237.45|235.15|237.4|235.1|7
1650940670000|2022-04-26 02:37:50|237.42|235.12|237.41|235.11|237.42|235.12|237.39|235.09|4
1650940680000|2022-04-26 02:38:00|237.43|235.13|237.38|235.08|237.43|235.13|237.38|235.08|5
1650940690000|2022-04-26 02:38:10|237.4|235.1|237.26|234.96|237.4|235.1|237.22|234.92|14
1650940700000|2022-04-26 02:38:20|237.23|234.93|237.05|234.75|237.26|234.96|237.04|234.74|14
1650940710000|2022-04-26 02:38:30|237.04|234.74|237|234.7|237.04|234.74|236.98|234.68|8
1650940720000|2022-04-26 02:38:40|236.98|234.68|236.98|234.68|236.99|234.69|236.98|234.68|3
1650940730000|2022-04-26 02:38:50|236.97|234.67|237.11|234.81|237.11|234.81|236.97|234.67|9
1650940740000|2022-04-26 02:39:00|237.12|234.82|237.1|234.8|237.12|234.82|237.1|234.8|3
1650940760000|2022-04-26 02:39:20|237.04|234.74|237.01|234.71|237.06|234.76|237.01|234.71|13
1650940770000|2022-04-26 02:39:30|237.04|234.74|237.05|234.75|237.14|234.84|237.03|234.73|12
1650940780000|2022-04-26 02:39:40|237.02|234.72|237.05|234.75|237.06|234.76|237.02|234.72|3
1650940800000|2022-04-26 02:40:00|237.02|234.72|237.03|234.73|237.05|234.75|237.02|234.72|8
1650940810000|2022-04-26 02:40:10|237.02|234.72|237.03|234.73|237.05|234.75|237.01|234.71|7
1650940820000|2022-04-26 02:40:20|237.02|234.72|237.02|234.72|237.03|234.73|237|234.7|7
1650940830000|2022-04-26 02:40:30|237.03|234.73|237.03|234.73|237.05|234.75|237.02|234.72|7
1650940840000|2022-04-26 02:40:40|237|234.7|237.11|234.81|237.12|234.82|237|234.7|6
1650940850000|2022-04-26 02:40:50|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650940870000|2022-04-26 02:41:10|237.04|234.74|236.9|234.6|237.04|234.74|236.9|234.6|12
1650940880000|2022-04-26 02:41:20|236.91|234.61|236.91|234.61|236.92|234.62|236.9|234.6|16
1650940890000|2022-04-26 02:41:30|236.9|234.6|236.99|234.69|237|234.7|236.9|234.6|13
1650940900000|2022-04-26 02:41:40|236.94|234.64|236.87|234.57|236.94|234.64|236.86|234.56|15
1650940910000|2022-04-26 02:41:50|236.89|234.59|236.84|234.54|236.89|234.59|236.8|234.5|16
1650940920000|2022-04-26 02:42:00|236.85|234.55|237.06|234.76|237.06|234.76|236.85|234.55|15
1650940930000|2022-04-26 02:42:10|237.03|234.73|237.03|234.73|237.04|234.74|237.03|234.73|3
1650940940000|2022-04-26 02:42:20|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|4
1650940950000|2022-04-26 02:42:30|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|4
1650940960000|2022-04-26 02:42:40|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650940970000|2022-04-26 02:42:50|237.03|234.73|236.96|234.66|237.03|234.73|236.96|234.66|6
1650940980000|2022-04-26 02:43:00|236.97|234.67|237.04|234.74|237.04|234.74|236.96|234.66|6
1650940990000|2022-04-26 02:43:10|237.06|234.76|237.03|234.73|237.06|234.76|237.01|234.71|6
1650941000000|2022-04-26 02:43:20|237.05|234.75|237.04|234.74|237.08|234.78|237.04|234.74|4
1650941020000|2022-04-26 02:43:40|237.07|234.77|237.04|234.74|237.07|234.77|237.04|234.74|2
1650941040000|2022-04-26 02:44:00|237.08|234.78|237.04|234.74|237.08|234.78|237.04|234.74|3
1650941060000|2022-04-26 02:44:20|237.08|234.78|237.08|234.78|237.1|234.8|237.08|234.78|3
1650941070000|2022-04-26 02:44:30|237.1|234.8|237.04|234.74|237.1|234.8|237.04|234.74|2
1650941090000|2022-04-26 02:44:50|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650941100000|2022-04-26 02:45:00|237.04|234.74|237.04|234.74|237.05|234.75|237.02|234.72|8
1650941110000|2022-04-26 02:45:10|237.03|234.73|236.97|234.67|237.04|234.74|236.95|234.65|10
1650941120000|2022-04-26 02:45:20|236.96|234.66|237.02|234.72|237.03|234.73|236.96|234.66|7
1650941130000|2022-04-26 02:45:30|237.01|234.71|237.04|234.74|237.04|234.74|237.01|234.71|3
1650941140000|2022-04-26 02:45:40|237.07|234.77|237.1|234.8|237.1|234.8|237.07|234.77|2
1650941160000|2022-04-26 02:46:00|237.11|234.81|237.11|234.81|237.11|234.81|237.11|234.81|1
1650941200000|2022-04-26 02:46:40|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650941210000|2022-04-26 02:46:50|237.13|234.83|237.19|234.89|237.19|234.89|237.11|234.81|3
1650941220000|2022-04-26 02:47:00|237.21|234.91|237.21|234.91|237.21|234.91|237.19|234.89|3
1650941230000|2022-04-26 02:47:10|237.2|234.9|237.15|234.85|237.2|234.9|237.11|234.81|6
1650941240000|2022-04-26 02:47:20|237.11|234.81|237.11|234.81|237.13|234.83|237.11|234.81|4
1650941260000|2022-04-26 02:47:40|237.12|234.82|237.12|234.82|237.12|234.82|237.12|234.82|1
1650941270000|2022-04-26 02:47:50|237.16|234.86|237.12|234.82|237.16|234.86|237.04|234.74|7
1650941280000|2022-04-26 02:48:00|237.13|234.83|237.13|234.83|237.13|234.83|237.12|234.82|3
1650941290000|2022-04-26 02:48:10|237.11|234.81|237.11|234.81|237.13|234.83|237.11|234.81|3
1650941300000|2022-04-26 02:48:20|237.13|234.83|237.34|235.04|237.34|235.04|237.11|234.81|8
1650941310000|2022-04-26 02:48:30|237.3|235|237.38|235.08|237.38|235.08|237.3|235|6
1650941320000|2022-04-26 02:48:40|237.37|235.07|237.37|235.07|237.47|235.17|237.37|235.07|6
1650941330000|2022-04-26 02:48:50|237.45|235.15|237.36|235.06|237.45|235.15|237.36|235.06|7
1650941340000|2022-04-26 02:49:00|237.43|235.13|237.36|235.06|237.43|235.13|237.36|235.06|2
1650941360000|2022-04-26 02:49:20|237.38|235.08|237.37|235.07|237.38|235.08|237.37|235.07|2
1650941390000|2022-04-26 02:49:50|237.36|235.06|237.44|235.14|237.44|235.14|237.35|235.05|6
1650941400000|2022-04-26 02:50:00|237.4|235.1|237.36|235.06|237.4|235.1|237.32|235.02|16
1650941410000|2022-04-26 02:50:10|237.41|235.11|237.42|235.12|237.45|235.15|237.35|235.05|10
1650941420000|2022-04-26 02:50:20|237.43|235.13|237.41|235.11|237.43|235.13|237.4|235.1|6
1650941430000|2022-04-26 02:50:30|237.42|235.12|237.41|235.11|237.42|235.12|237.41|235.11|2
1650941440000|2022-04-26 02:50:40|237.38|235.08|237.38|235.08|237.38|235.08|237.38|235.08|1
1650941450000|2022-04-26 02:50:50|237.37|235.07|237.37|235.07|237.37|235.07|237.37|235.07|1
1650941460000|2022-04-26 02:51:00|237.33|235.03|237.34|235.04|237.42|235.12|237.33|235.03|7
1650941470000|2022-04-26 02:51:10|237.33|235.03|237.33|235.03|237.33|235.03|237.33|235.03|1
1650941480000|2022-04-26 02:51:20|237.34|235.04|237.36|235.06|237.38|235.08|237.32|235.02|8
1650941490000|2022-04-26 02:51:30|237.37|235.07|237.31|235.01|237.37|235.07|237.31|235.01|4
1650941500000|2022-04-26 02:51:40|237.27|234.97|237.1|234.8|237.27|234.97|237.1|234.8|7
1650941510000|2022-04-26 02:51:50|237.11|234.81|237.12|234.82|237.13|234.83|237.11|234.81|4
1650941520000|2022-04-26 02:52:00|237.13|234.83|237.12|234.82|237.13|234.83|237.12|234.82|2
1650941530000|2022-04-26 02:52:10|237.19|234.89|237.19|234.89|237.19|234.89|237.19|234.89|1
1650941540000|2022-04-26 02:52:20|237.23|234.93|237.3|235|237.3|235|237.23|234.93|5
1650941550000|2022-04-26 02:52:30|237.4|235.1|237.26|234.96|237.4|235.1|237.26|234.96|5
1650941560000|2022-04-26 02:52:40|237.29|234.99|237.36|235.06|237.39|235.09|237.29|234.99|7
1650941570000|2022-04-26 02:52:50|237.35|235.05|237.34|235.04|237.35|235.05|237.34|235.04|2
1650941580000|2022-04-26 02:53:00|237.38|235.08|237.35|235.05|237.38|235.08|237.31|235.01|6
1650941590000|2022-04-26 02:53:10|237.37|235.07|237.37|235.07|237.37|235.07|237.37|235.07|1
1650941600000|2022-04-26 02:53:20|237.3|235|237.29|234.99|237.3|235|237.29|234.99|2
1650941610000|2022-04-26 02:53:30|237.32|235.02|237.27|234.97|237.32|235.02|237.25|234.95|8
1650941620000|2022-04-26 02:53:40|237.25|234.95|237.24|234.94|237.25|234.95|237.23|234.93|4
1650941630000|2022-04-26 02:53:50|237.23|234.93|237.23|234.93|237.23|234.93|237.23|234.93|1
1650941640000|2022-04-26 02:54:00|237.24|234.94|237.24|234.94|237.28|234.98|237.24|234.94|3
1650941660000|2022-04-26 02:54:20|237.16|234.86|237.05|234.75|237.16|234.86|237.04|234.74|5
1650941670000|2022-04-26 02:54:30|237.04|234.74|237.02|234.72|237.08|234.78|237.02|234.72|4
1650941680000|2022-04-26 02:54:40|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650941690000|2022-04-26 02:54:50|237.07|234.77|236.94|234.64|237.07|234.77|236.94|234.64|4
1650941700000|2022-04-26 02:55:00|236.96|234.66|236.96|234.66|236.98|234.68|236.95|234.65|11
1650941710000|2022-04-26 02:55:10|236.98|234.68|236.96|234.66|236.98|234.68|236.96|234.66|6
1650941720000|2022-04-26 02:55:20|236.95|234.65|236.93|234.63|236.95|234.65|236.88|234.58|8
1650941730000|2022-04-26 02:55:30|236.97|234.67|236.94|234.64|236.97|234.67|236.92|234.62|4
1650941740000|2022-04-26 02:55:40|236.95|234.65|236.94|234.64|236.95|234.65|236.94|234.64|2
1650941750000|2022-04-26 02:55:50|236.91|234.61|236.91|234.61|236.91|234.61|236.91|234.61|1
1650941760000|2022-04-26 02:56:00|236.9|234.6|236.9|234.6|236.92|234.62|236.84|234.54|8
1650941770000|2022-04-26 02:56:10|236.89|234.59|236.88|234.58|236.93|234.63|236.88|234.58|6
1650941780000|2022-04-26 02:56:20|236.87|234.57|236.85|234.55|236.91|234.61|236.82|234.52|8
1650941790000|2022-04-26 02:56:30|236.84|234.54|236.88|234.58|236.88|234.58|236.84|234.54|2
1650941800000|2022-04-26 02:56:40|236.87|234.57|236.87|234.57|236.88|234.58|236.87|234.57|3
1650941810000|2022-04-26 02:56:50|236.83|234.53|236.85|234.55|236.85|234.55|236.83|234.53|2
1650941820000|2022-04-26 02:57:00|236.86|234.56|236.84|234.54|236.87|234.57|236.84|234.54|7
1650941830000|2022-04-26 02:57:10|236.83|234.53|236.87|234.57|236.87|234.57|236.83|234.53|5
1650941840000|2022-04-26 02:57:20|236.83|234.53|236.91|234.61|236.92|234.62|236.83|234.53|7
1650941850000|2022-04-26 02:57:30|236.9|234.6|236.84|234.54|236.9|234.6|236.84|234.54|4
1650941880000|2022-04-26 02:58:00|236.88|234.58|236.83|234.53|236.92|234.62|236.83|234.53|3
1650941900000|2022-04-26 02:58:20|236.84|234.54|237.06|234.76|237.08|234.78|236.84|234.54|14
1650941910000|2022-04-26 02:58:30|237.07|234.77|237.03|234.73|237.07|234.77|237.03|234.73|5
1650941920000|2022-04-26 02:58:40|237.02|234.72|237.1|234.8|237.11|234.81|237.02|234.72|4
1650941930000|2022-04-26 02:58:50|237.04|234.74|237.04|234.74|237.06|234.76|237.04|234.74|9
1650941940000|2022-04-26 02:59:00|237.06|234.76|237.05|234.75|237.12|234.82|237.04|234.74|7
1650941960000|2022-04-26 02:59:20|237.06|234.76|237.06|234.76|237.11|234.81|237.05|234.75|7
1650941980000|2022-04-26 02:59:40|237.05|234.75|237.02|234.72|237.06|234.76|237.02|234.72|3
1650941990000|2022-04-26 02:59:50|237.07|234.77|236.97|234.67|237.07|234.77|236.94|234.64|5
1650942000000|2022-04-26 03:00:00|236.94|234.64|236.93|234.63|236.98|234.68|236.92|234.62|5
1650942010000|2022-04-26 03:00:10|236.94|234.64|236.85|234.55|237.04|234.74|236.83|234.53|16
1650942020000|2022-04-26 03:00:20|236.86|234.56|236.84|234.54|236.87|234.57|236.81|234.51|6
1650942030000|2022-04-26 03:00:30|236.83|234.53|236.87|234.57|236.93|234.63|236.83|234.53|8
1650942040000|2022-04-26 03:00:40|236.89|234.59|236.69|234.39|236.91|234.61|236.65|234.35|11
1650942050000|2022-04-26 03:00:50|236.64|234.34|236.64|234.34|236.64|234.34|236.6|234.3|7
1650942060000|2022-04-26 03:01:00|236.65|234.35|236.63|234.33|236.65|234.35|236.63|234.33|3
1650942070000|2022-04-26 03:01:10|236.64|234.34|236.64|234.34|236.64|234.34|236.64|234.34|1
1650942080000|2022-04-26 03:01:20|236.62|234.32|236.6|234.3|236.62|234.32|236.59|234.29|5
1650942090000|2022-04-26 03:01:30|236.59|234.29|236.73|234.43|236.73|234.43|236.59|234.29|9
1650942100000|2022-04-26 03:01:40|236.74|234.44|236.79|234.49|236.83|234.53|236.74|234.44|9
1650942110000|2022-04-26 03:01:50|236.81|234.51|236.82|234.52|236.84|234.54|236.81|234.51|5
1650942120000|2022-04-26 03:02:00|236.84|234.54|236.86|234.56|236.86|234.56|236.83|234.53|6
1650942130000|2022-04-26 03:02:10|236.87|234.57|236.83|234.53|236.91|234.61|236.79|234.49|17
1650942140000|2022-04-26 03:02:20|236.81|234.51|236.83|234.53|236.83|234.53|236.79|234.49|7
1650942150000|2022-04-26 03:02:30|236.84|234.54|236.84|234.54|236.9|234.6|236.78|234.48|14
1650942160000|2022-04-26 03:02:40|236.89|234.59|236.89|234.59|236.89|234.59|236.89|234.59|1
1650942170000|2022-04-26 03:02:50|236.84|234.54|236.89|234.59|236.89|234.59|236.84|234.54|4
1650942180000|2022-04-26 03:03:00|236.88|234.58|236.84|234.54|236.89|234.59|236.83|234.53|7
1650942190000|2022-04-26 03:03:10|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650942210000|2022-04-26 03:03:30|236.84|234.54|236.8|234.5|236.84|234.54|236.8|234.5|5
1650942220000|2022-04-26 03:03:40|236.78|234.48|236.79|234.49|236.8|234.5|236.76|234.46|5
1650942230000|2022-04-26 03:03:50|236.81|234.51|236.8|234.5|236.81|234.51|236.76|234.46|8
1650942240000|2022-04-26 03:04:00|236.81|234.51|236.83|234.53|236.84|234.54|236.8|234.5|7
1650942250000|2022-04-26 03:04:10|236.82|234.52|236.92|234.62|236.93|234.63|236.82|234.52|11
1650942260000|2022-04-26 03:04:20|236.93|234.63|236.92|234.62|237|234.7|236.92|234.62|7
1650942280000|2022-04-26 03:04:40|236.95|234.65|236.92|234.62|236.96|234.66|236.9|234.6|10
1650942290000|2022-04-26 03:04:50|236.91|234.61|236.85|234.55|236.92|234.62|236.83|234.53|16
1650942300000|2022-04-26 03:05:00|236.82|234.52|236.91|234.61|236.91|234.61|236.8|234.5|10
1650942310000|2022-04-26 03:05:10|236.92|234.62|236.91|234.61|236.92|234.62|236.91|234.61|2
1650942330000|2022-04-26 03:05:30|236.92|234.62|237|234.7|237|234.7|236.91|234.61|6
1650942340000|2022-04-26 03:05:40|237.01|234.71|237|234.7|237.01|234.71|236.93|234.63|9
1650942350000|2022-04-26 03:05:50|237.01|234.71|237|234.7|237.01|234.71|236.99|234.69|5
1650942360000|2022-04-26 03:06:00|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1650942400000|2022-04-26 03:06:40|236.96|234.66|237|234.7|237|234.7|236.96|234.66|2
1650942420000|2022-04-26 03:07:00|237.03|234.73|237|234.7|237.03|234.73|237|234.7|5
1650942430000|2022-04-26 03:07:10|236.95|234.65|237.1|234.8|237.1|234.8|236.93|234.63|12
1650942450000|2022-04-26 03:07:30|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|2
1650942460000|2022-04-26 03:07:40|237.08|234.78|237.09|234.79|237.09|234.79|237.02|234.72|4
1650942470000|2022-04-26 03:07:50|237.11|234.81|237.1|234.8|237.11|234.81|237.1|234.8|2
1650942500000|2022-04-26 03:08:20|237.11|234.81|237.11|234.81|237.11|234.81|237.1|234.8|3
1650942510000|2022-04-26 03:08:30|237.09|234.79|237.1|234.8|237.11|234.81|237.08|234.78|6
1650942530000|2022-04-26 03:08:50|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|2
1650942540000|2022-04-26 03:09:00|237.11|234.81|237.11|234.81|237.11|234.81|237.1|234.8|3
1650942560000|2022-04-26 03:09:20|237.27|234.97|237.29|234.99|237.29|234.99|237.27|234.97|3
1650942570000|2022-04-26 03:09:30|237.34|235.04|237.35|235.05|237.38|235.08|237.34|235.04|9
1650942580000|2022-04-26 03:09:40|237.38|235.08|237.37|235.07|237.38|235.08|237.37|235.07|2
1650942590000|2022-04-26 03:09:50|237.36|235.06|237.37|235.07|237.37|235.07|237.36|235.06|2
1650942600000|2022-04-26 03:10:00|237.38|235.08|237.38|235.08|237.42|235.12|237.38|235.08|5
1650942610000|2022-04-26 03:10:10|237.42|235.12|237.37|235.07|237.42|235.12|237.37|235.07|3
1650942620000|2022-04-26 03:10:20|237.39|235.09|237.38|235.08|237.39|235.09|237.38|235.08|2
1650942630000|2022-04-26 03:10:30|237.39|235.09|237.39|235.09|237.39|235.09|237.3|235|4
1650942650000|2022-04-26 03:10:50|237.43|235.13|237.46|235.16|237.46|235.16|237.43|235.13|4
1650942660000|2022-04-26 03:11:00|237.47|235.17|237.42|235.12|237.55|235.25|237.42|235.12|10
1650942670000|2022-04-26 03:11:10|237.43|235.13|237.48|235.18|237.48|235.18|237.37|235.07|8
1650942680000|2022-04-26 03:11:20|237.54|235.24|237.49|235.19|237.54|235.24|237.48|235.18|4
1650942690000|2022-04-26 03:11:30|237.48|235.18|237.49|235.19|237.49|235.19|237.48|235.18|2
1650942700000|2022-04-26 03:11:40|237.5|235.2|237.48|235.18|237.5|235.2|237.48|235.18|3
1650942710000|2022-04-26 03:11:50|237.49|235.19|237.5|235.2|237.53|235.23|237.48|235.18|7
1650942720000|2022-04-26 03:12:00|237.46|235.16|237.53|235.23|237.54|235.24|237.46|235.16|7
1650942730000|2022-04-26 03:12:10|237.52|235.22|237.53|235.23|237.53|235.23|237.52|235.22|2
1650942740000|2022-04-26 03:12:20|237.54|235.24|237.52|235.22|237.54|235.24|237.52|235.22|3
1650942750000|2022-04-26 03:12:30|237.55|235.25|237.45|235.15|237.55|235.25|237.41|235.11|8
1650942760000|2022-04-26 03:12:40|237.36|235.06|237.42|235.12|237.42|235.12|237.35|235.05|10
1650942770000|2022-04-26 03:12:50|237.41|235.11|237.42|235.12|237.43|235.13|237.41|235.11|6
1650942780000|2022-04-26 03:13:00|237.41|235.11|237.4|235.1|237.44|235.14|237.4|235.1|5
1650942790000|2022-04-26 03:13:10|237.37|235.07|237.39|235.09|237.39|235.09|237.36|235.06|7
1650942800000|2022-04-26 03:13:20|237.38|235.08|237.41|235.11|237.41|235.11|237.37|235.07|5
1650942810000|2022-04-26 03:13:30|237.4|235.1|237.4|235.1|237.4|235.1|237.4|235.1|1
1650942820000|2022-04-26 03:13:40|237.39|235.09|237.42|235.12|237.43|235.13|237.36|235.06|16
1650942830000|2022-04-26 03:13:50|237.43|235.13|237.43|235.13|237.43|235.13|237.42|235.12|3
1650942840000|2022-04-26 03:14:00|237.37|235.07|237.34|235.04|237.4|235.1|237.33|235.03|9
1650942850000|2022-04-26 03:14:10|237.33|235.03|237.32|235.02|237.33|235.03|237.32|235.02|2
1650942860000|2022-04-26 03:14:20|237.38|235.08|237.47|235.17|237.48|235.18|237.38|235.08|9
1650942880000|2022-04-26 03:14:40|237.46|235.16|237.46|235.16|237.46|235.16|237.46|235.16|1
1650942890000|2022-04-26 03:14:50|237.47|235.17|237.47|235.17|237.47|235.17|237.47|235.17|1
1650942900000|2022-04-26 03:15:00|237.5|235.2|237.47|235.17|237.5|235.2|237.47|235.17|5
1650942910000|2022-04-26 03:15:10|237.46|235.16|237.47|235.17|237.47|235.17|237.46|235.16|6
1650942920000|2022-04-26 03:15:20|237.45|235.15|237.48|235.18|237.48|235.18|237.45|235.15|2
1650942930000|2022-04-26 03:15:30|237.47|235.17|237.45|235.15|237.47|235.17|237.44|235.14|4
1650942940000|2022-04-26 03:15:40|237.46|235.16|237.4|235.1|237.51|235.21|237.4|235.1|13
1650942950000|2022-04-26 03:15:50|237.47|235.17|237.53|235.23|237.56|235.26|237.47|235.17|4
1650942960000|2022-04-26 03:16:00|237.54|235.24|237.54|235.24|237.55|235.25|237.54|235.24|3
1650942970000|2022-04-26 03:16:10|237.56|235.26|237.53|235.23|237.56|235.26|237.52|235.22|3
1650942980000|2022-04-26 03:16:20|237.55|235.25|237.54|235.24|237.57|235.27|237.52|235.22|7
1650942990000|2022-04-26 03:16:30|237.53|235.23|237.53|235.23|237.53|235.23|237.53|235.23|1
1650943000000|2022-04-26 03:16:40|237.56|235.26|237.46|235.16|237.57|235.27|237.46|235.16|5
1650943010000|2022-04-26 03:16:50|237.47|235.17|237.47|235.17|237.48|235.18|237.47|235.17|5
1650943020000|2022-04-26 03:17:00|237.52|235.22|237.41|235.11|237.52|235.22|237.41|235.11|8
1650943030000|2022-04-26 03:17:10|237.42|235.12|237.41|235.11|237.42|235.12|237.41|235.11|2
1650943040000|2022-04-26 03:17:20|237.42|235.12|237.42|235.12|237.42|235.12|237.42|235.12|1
1650943050000|2022-04-26 03:17:30|237.41|235.11|237.41|235.11|237.42|235.12|237.41|235.11|3
1650943060000|2022-04-26 03:17:40|237.42|235.12|237.41|235.11|237.42|235.12|237.41|235.11|2
1650943070000|2022-04-26 03:17:50|237.4|235.1|237.4|235.1|237.4|235.1|237.4|235.1|1
1650943080000|2022-04-26 03:18:00|237.41|235.11|237.41|235.11|237.47|235.17|237.41|235.11|6
1650943090000|2022-04-26 03:18:10|237.42|235.12|237.42|235.12|237.42|235.12|237.42|235.12|1
1650943100000|2022-04-26 03:18:20|237.39|235.09|237.42|235.12|237.45|235.15|237.39|235.09|4
1650943110000|2022-04-26 03:18:30|237.41|235.11|237.35|235.05|237.46|235.16|237.32|235.02|11
1650943120000|2022-04-26 03:18:40|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1650943130000|2022-04-26 03:18:50|237.37|235.07|237.35|235.05|237.37|235.07|237.34|235.04|6
1650943140000|2022-04-26 03:19:00|237.32|235.02|237.31|235.01|237.32|235.02|237.31|235.01|2
1650943150000|2022-04-26 03:19:10|237.3|235|237.36|235.06|237.37|235.07|237.29|234.99|8
1650943160000|2022-04-26 03:19:20|237.35|235.05|237.35|235.05|237.4|235.1|237.35|235.05|3
1650943180000|2022-04-26 03:19:40|237.34|235.04|237.35|235.05|237.35|235.05|237.32|235.02|4
1650943190000|2022-04-26 03:19:50|237.38|235.08|237.35|235.05|237.38|235.08|237.35|235.05|3
1650943200000|2022-04-26 03:20:00|237.34|235.04|237.29|234.99|237.36|235.06|237.27|234.97|9
1650943210000|2022-04-26 03:20:10|237.32|235.02|237.15|234.85|237.32|235.02|237.14|234.84|6
1650943220000|2022-04-26 03:20:20|237.17|234.87|237.17|234.87|237.21|234.91|237.15|234.85|8
1650943230000|2022-04-26 03:20:30|237.16|234.86|237.14|234.84|237.16|234.86|237.13|234.83|4
1650943240000|2022-04-26 03:20:40|237.13|234.83|237.07|234.77|237.14|234.84|237.07|234.77|6
1650943250000|2022-04-26 03:20:50|237.06|234.76|237.06|234.76|237.06|234.76|237.06|234.76|1
1650943260000|2022-04-26 03:21:00|237.02|234.72|237.04|234.74|237.04|234.74|237.02|234.72|2
1650943270000|2022-04-26 03:21:10|237.03|234.73|237.04|234.74|237.07|234.77|237.03|234.73|3
1650943290000|2022-04-26 03:21:30|237.02|234.72|237.12|234.82|237.12|234.82|237.01|234.71|6
1650943320000|2022-04-26 03:22:00|237.13|234.83|237.12|234.82|237.15|234.85|237.12|234.82|4
1650943340000|2022-04-26 03:22:20|237.14|234.84|237.13|234.83|237.14|234.84|237.13|234.83|2
1650943350000|2022-04-26 03:22:30|237.12|234.82|237.12|234.82|237.12|234.82|237.12|234.82|1
1650943370000|2022-04-26 03:22:50|237.11|234.81|237.09|234.79|237.11|234.81|237.09|234.79|3
1650943380000|2022-04-26 03:23:00|237.07|234.77|237.05|234.75|237.07|234.77|237.02|234.72|5
1650943390000|2022-04-26 03:23:10|237.04|234.74|237.01|234.71|237.05|234.75|236.99|234.69|6
1650943420000|2022-04-26 03:23:40|236.99|234.69|236.99|234.69|237.01|234.71|236.98|234.68|6
1650943430000|2022-04-26 03:23:50|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650943440000|2022-04-26 03:24:00|237.03|234.73|237.02|234.72|237.07|234.77|237.02|234.72|3
1650943450000|2022-04-26 03:24:10|237.05|234.75|237.11|234.81|237.12|234.82|237.04|234.74|7
1650943460000|2022-04-26 03:24:20|237.13|234.83|237.12|234.82|237.13|234.83|237.11|234.81|4
1650943480000|2022-04-26 03:24:40|237.11|234.81|237.12|234.82|237.15|234.85|237.11|234.81|4
1650943490000|2022-04-26 03:24:50|237.13|234.83|237.12|234.82|237.13|234.83|237.12|234.82|2
1650943500000|2022-04-26 03:25:00|237.16|234.86|237.14|234.84|237.16|234.86|237.14|234.84|2
1650943540000|2022-04-26 03:25:40|237.18|234.88|237.14|234.84|237.18|234.88|237.13|234.83|5
1650943550000|2022-04-26 03:25:50|237.13|234.83|237.12|234.82|237.15|234.85|237.12|234.82|6
1650943560000|2022-04-26 03:26:00|237.1|234.8|237.03|234.73|237.13|234.83|237.03|234.73|6
1650943570000|2022-04-26 03:26:10|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|2
1650943580000|2022-04-26 03:26:20|237.02|234.72|237.03|234.73|237.03|234.73|237.02|234.72|2
1650943610000|2022-04-26 03:26:50|237.02|234.72|237.02|234.72|237.03|234.73|237.02|234.72|3
1650943620000|2022-04-26 03:27:00|237.04|234.74|237.02|234.72|237.04|234.74|237.02|234.72|2
1650943630000|2022-04-26 03:27:10|237.03|234.73|237.02|234.72|237.03|234.73|237.02|234.72|2
1650943650000|2022-04-26 03:27:30|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1650943660000|2022-04-26 03:27:40|237.02|234.72|237.02|234.72|237.02|234.72|237.01|234.71|5
1650943670000|2022-04-26 03:27:50|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1650943680000|2022-04-26 03:28:00|237.02|234.72|237.02|234.72|237.02|234.72|237.01|234.71|3
1650943700000|2022-04-26 03:28:20|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1650943710000|2022-04-26 03:28:30|237.02|234.72|237.12|234.82|237.12|234.82|237.02|234.72|5
1650943720000|2022-04-26 03:28:40|237.11|234.81|237.12|234.82|237.12|234.82|237.11|234.81|2
1650943740000|2022-04-26 03:29:00|237.15|234.85|237.1|234.8|237.15|234.85|237.1|234.8|3
1650943750000|2022-04-26 03:29:10|237.12|234.82|237.35|235.05|237.4|235.1|237.12|234.82|12
1650943760000|2022-04-26 03:29:20|237.34|235.04|237.33|235.03|237.38|235.08|237.3|235|5
1650943770000|2022-04-26 03:29:30|237.35|235.05|237.34|235.04|237.35|235.05|237.34|235.04|2
1650943780000|2022-04-26 03:29:40|237.35|235.05|237.38|235.08|237.41|235.11|237.35|235.05|5
1650943790000|2022-04-26 03:29:50|237.44|235.14|237.4|235.1|237.45|235.15|237.4|235.1|4
1650943800000|2022-04-26 03:30:00|237.42|235.12|237.41|235.11|237.45|235.15|237.4|235.1|6
1650943820000|2022-04-26 03:30:20|237.43|235.13|237.31|235.01|237.43|235.13|237.31|235.01|11
1650943840000|2022-04-26 03:30:40|237.29|234.99|237.15|234.85|237.29|234.99|237.15|234.85|5
1650943850000|2022-04-26 03:30:50|237.14|234.84|237.13|234.83|237.16|234.86|237.12|234.82|8
1650943860000|2022-04-26 03:31:00|237.12|234.82|237.12|234.82|237.12|234.82|237.12|234.82|1
1650943870000|2022-04-26 03:31:10|237.11|234.81|237.11|234.81|237.12|234.82|237.11|234.81|5
1650943880000|2022-04-26 03:31:20|237.1|234.8|237.1|234.8|237.14|234.84|237.1|234.8|9
1650943890000|2022-04-26 03:31:30|237.06|234.76|237.01|234.71|237.06|234.76|237.01|234.71|5
1650943900000|2022-04-26 03:31:40|237.02|234.72|237.01|234.71|237.02|234.72|237.01|234.71|4
1650943910000|2022-04-26 03:31:50|236.96|234.66|236.96|234.66|236.96|234.66|236.94|234.64|4
1650943920000|2022-04-26 03:32:00|236.93|234.63|236.95|234.65|236.95|234.65|236.93|234.63|3
1650943930000|2022-04-26 03:32:10|236.96|234.66|236.97|234.67|237.01|234.71|236.95|234.65|6
1650943940000|2022-04-26 03:32:20|236.96|234.66|236.96|234.66|236.96|234.66|236.96|234.66|1
1650943950000|2022-04-26 03:32:30|236.97|234.67|237.05|234.75|237.06|234.76|236.97|234.67|8
1650943960000|2022-04-26 03:32:40|237.04|234.74|237.05|234.75|237.05|234.75|237.04|234.74|2
1650943980000|2022-04-26 03:33:00|237.07|234.77|237.03|234.73|237.07|234.77|237.03|234.73|2
1650943990000|2022-04-26 03:33:10|236.99|234.69|237.05|234.75|237.05|234.75|236.99|234.69|2
1650944010000|2022-04-26 03:33:30|237.04|234.74|237.05|234.75|237.05|234.75|237.02|234.72|4
1650944020000|2022-04-26 03:33:40|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|2
1650944030000|2022-04-26 03:33:50|237.04|234.74|237.05|234.75|237.05|234.75|237.04|234.74|2
1650944040000|2022-04-26 03:34:00|237.08|234.78|237.07|234.77|237.08|234.78|237.07|234.77|2
1650944050000|2022-04-26 03:34:10|237.04|234.74|237.04|234.74|237.04|234.74|237.04|234.74|1
1650944100000|2022-04-26 03:35:00|237.06|234.76|237.05|234.75|237.08|234.78|237.05|234.75|4
1650944130000|2022-04-26 03:35:30|237.04|234.74|237.13|234.83|237.13|234.83|237.04|234.74|6
1650944140000|2022-04-26 03:35:40|237.18|234.88|237.31|235.01|237.31|235.01|237.18|234.88|4
1650944160000|2022-04-26 03:36:00|237.32|235.02|237.37|235.07|237.39|235.09|237.32|235.02|5
1650944170000|2022-04-26 03:36:10|237.36|235.06|237.37|235.07|237.37|235.07|237.35|235.05|4
1650944180000|2022-04-26 03:36:20|237.38|235.08|237.37|235.07|237.38|235.08|237.37|235.07|4
1650944200000|2022-04-26 03:36:40|237.39|235.09|237.34|235.04|237.39|235.09|237.34|235.04|4
1650944210000|2022-04-26 03:36:50|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650944220000|2022-04-26 03:37:00|237.27|234.97|237.34|235.04|237.34|235.04|237.27|234.97|2
1650944230000|2022-04-26 03:37:10|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650944240000|2022-04-26 03:37:20|237.35|235.05|237.34|235.04|237.35|235.05|237.33|235.03|4
1650944260000|2022-04-26 03:37:40|237.36|235.06|237.28|234.98|237.36|235.06|237.28|234.98|5
1650944270000|2022-04-26 03:37:50|237.27|234.97|237.04|234.74|237.3|235|237.03|234.73|12
1650944280000|2022-04-26 03:38:00|237.06|234.76|237.05|234.75|237.06|234.76|237.03|234.73|6
1650944290000|2022-04-26 03:38:10|237.04|234.74|237.06|234.76|237.1|234.8|237.04|234.74|8
1650944300000|2022-04-26 03:38:20|237.05|234.75|237.07|234.77|237.07|234.77|237.04|234.74|3
1650944310000|2022-04-26 03:38:30|237.05|234.75|237.02|234.72|237.06|234.76|237.01|234.71|10
1650944320000|2022-04-26 03:38:40|237.03|234.73|237.02|234.72|237.03|234.73|237.02|234.72|2
1650944340000|2022-04-26 03:39:00|237.03|234.73|237.08|234.78|237.08|234.78|237.02|234.72|5
1650944350000|2022-04-26 03:39:10|237.05|234.75|236.98|234.68|237.07|234.77|236.94|234.64|11
1650944360000|2022-04-26 03:39:20|236.96|234.66|236.96|234.66|237.01|234.71|236.95|234.65|10
1650944370000|2022-04-26 03:39:30|236.95|234.65|236.95|234.65|237.01|234.71|236.95|234.65|9
1650944380000|2022-04-26 03:39:40|236.98|234.68|236.96|234.66|236.98|234.68|236.96|234.66|2
1650944390000|2022-04-26 03:39:50|236.95|234.65|237.02|234.72|237.02|234.72|236.95|234.65|6
1650944400000|2022-04-26 03:40:00|237.06|234.76|237.02|234.72|237.06|234.76|237|234.7|9
1650944410000|2022-04-26 03:40:10|237.06|234.76|237.01|234.71|237.06|234.76|237.01|234.71|6
1650944420000|2022-04-26 03:40:20|237|234.7|237.01|234.71|237.04|234.74|237|234.7|6
1650944430000|2022-04-26 03:40:30|237.02|234.72|237.02|234.72|237.04|234.74|237.01|234.71|5
1650944440000|2022-04-26 03:40:40|237.03|234.73|237.03|234.73|237.07|234.77|237.03|234.73|6
1650944450000|2022-04-26 03:40:50|237.02|234.72|237.02|234.72|237.04|234.74|236.95|234.65|11
1650944460000|2022-04-26 03:41:00|237.03|234.73|236.89|234.59|237.05|234.75|236.84|234.54|19
1650944470000|2022-04-26 03:41:10|236.86|234.56|236.8|234.5|236.86|234.56|236.8|234.5|8
1650944480000|2022-04-26 03:41:20|236.81|234.51|236.82|234.52|236.82|234.52|236.77|234.47|8
1650944490000|2022-04-26 03:41:30|236.81|234.51|236.81|234.51|236.82|234.52|236.8|234.5|7
1650944500000|2022-04-26 03:41:40|236.82|234.52|236.81|234.51|236.82|234.52|236.81|234.51|2
1650944510000|2022-04-26 03:41:50|236.76|234.46|236.76|234.46|236.76|234.46|236.76|234.46|1
1650944520000|2022-04-26 03:42:00|236.74|234.44|236.81|234.51|236.81|234.51|236.74|234.44|2
1650944530000|2022-04-26 03:42:10|236.82|234.52|236.84|234.54|236.84|234.54|236.81|234.51|4
1650944540000|2022-04-26 03:42:20|236.85|234.55|236.86|234.56|236.87|234.57|236.85|234.55|3
1650944560000|2022-04-26 03:42:40|236.85|234.55|236.91|234.61|236.91|234.61|236.85|234.55|5
1650944570000|2022-04-26 03:42:50|236.92|234.62|236.84|234.54|236.94|234.64|236.83|234.53|9
1650944580000|2022-04-26 03:43:00|236.85|234.55|236.92|234.62|236.93|234.63|236.85|234.55|6
1650944590000|2022-04-26 03:43:10|236.91|234.61|236.96|234.66|236.97|234.67|236.91|234.61|7
1650944600000|2022-04-26 03:43:20|236.95|234.65|236.93|234.63|236.96|234.66|236.93|234.63|4
1650944610000|2022-04-26 03:43:30|236.92|234.62|236.91|234.61|236.95|234.65|236.88|234.58|7
1650944620000|2022-04-26 03:43:40|236.9|234.6|236.88|234.58|236.9|234.6|236.86|234.56|14
1650944630000|2022-04-26 03:43:50|236.87|234.57|236.78|234.48|236.88|234.58|236.78|234.48|10
1650944640000|2022-04-26 03:44:00|236.77|234.47|236.82|234.52|236.85|234.55|236.77|234.47|8
1650944650000|2022-04-26 03:44:10|236.81|234.51|236.82|234.52|236.82|234.52|236.81|234.51|2
1650944660000|2022-04-26 03:44:20|236.81|234.51|236.91|234.61|236.91|234.61|236.8|234.5|13
1650944670000|2022-04-26 03:44:30|236.9|234.6|236.88|234.58|236.99|234.69|236.87|234.57|16
1650944680000|2022-04-26 03:44:40|236.87|234.57|236.87|234.57|236.87|234.57|236.86|234.56|3
1650944690000|2022-04-26 03:44:50|236.85|234.55|236.84|234.54|236.85|234.55|236.84|234.54|2
1650944700000|2022-04-26 03:45:00|236.85|234.55|236.82|234.52|236.85|234.55|236.8|234.5|7
1650944710000|2022-04-26 03:45:10|236.81|234.51|236.82|234.52|236.82|234.52|236.81|234.51|2
1650944720000|2022-04-26 03:45:20|236.81|234.51|236.84|234.54|236.88|234.58|236.81|234.51|9
1650944730000|2022-04-26 03:45:30|236.85|234.55|236.85|234.55|236.86|234.56|236.84|234.54|5
1650944740000|2022-04-26 03:45:40|236.84|234.54|236.8|234.5|236.85|234.55|236.79|234.49|8
1650944750000|2022-04-26 03:45:50|236.77|234.47|236.74|234.44|236.79|234.49|236.74|234.44|11
1650944760000|2022-04-26 03:46:00|236.75|234.45|236.78|234.48|236.79|234.49|236.72|234.42|11
1650944770000|2022-04-26 03:46:10|236.79|234.49|236.78|234.48|236.79|234.49|236.77|234.47|3
1650944780000|2022-04-26 03:46:20|236.77|234.47|236.74|234.44|236.78|234.48|236.74|234.44|8
1650944790000|2022-04-26 03:46:30|236.75|234.45|236.75|234.45|236.76|234.46|236.75|234.45|3
1650944800000|2022-04-26 03:46:40|236.71|234.41|236.71|234.41|236.71|234.41|236.71|234.41|1
1650944810000|2022-04-26 03:46:50|236.72|234.42|236.68|234.38|236.72|234.42|236.67|234.37|5
1650944820000|2022-04-26 03:47:00|236.69|234.39|236.72|234.42|236.72|234.42|236.68|234.38|4
1650944830000|2022-04-26 03:47:10|236.73|234.43|236.75|234.45|236.78|234.48|236.73|234.43|4
1650944840000|2022-04-26 03:47:20|236.77|234.47|236.78|234.48|236.78|234.48|236.74|234.44|12
1650944850000|2022-04-26 03:47:30|236.77|234.47|236.76|234.46|236.82|234.52|236.76|234.46|8
1650944860000|2022-04-26 03:47:40|236.75|234.45|236.59|234.29|236.79|234.49|236.57|234.27|15
1650944870000|2022-04-26 03:47:50|236.58|234.28|236.65|234.35|236.66|234.36|236.57|234.27|8
1650944880000|2022-04-26 03:48:00|236.64|234.34|236.63|234.33|236.66|234.36|236.62|234.32|7
1650944890000|2022-04-26 03:48:10|236.64|234.34|236.63|234.33|236.65|234.35|236.62|234.32|6
1650944900000|2022-04-26 03:48:20|236.64|234.34|236.63|234.33|236.65|234.35|236.63|234.33|4
1650944910000|2022-04-26 03:48:30|236.64|234.34|236.62|234.32|236.65|234.35|236.62|234.32|5
1650944920000|2022-04-26 03:48:40|236.63|234.33|236.62|234.32|236.65|234.35|236.61|234.31|4
1650944930000|2022-04-26 03:48:50|236.61|234.31|236.58|234.28|236.62|234.32|236.57|234.27|6
1650944940000|2022-04-26 03:49:00|236.57|234.27|236.61|234.31|236.61|234.31|236.57|234.27|6
1650944950000|2022-04-26 03:49:10|236.62|234.32|236.62|234.32|236.63|234.33|236.61|234.31|4
1650944970000|2022-04-26 03:49:30|236.63|234.33|236.68|234.38|236.68|234.38|236.61|234.31|5
1650944980000|2022-04-26 03:49:40|236.66|234.36|236.73|234.43|236.74|234.44|236.66|234.36|5
1650945000000|2022-04-26 03:50:00|236.76|234.46|236.73|234.43|236.76|234.46|236.73|234.43|3
1650945010000|2022-04-26 03:50:10|236.75|234.45|236.76|234.46|236.76|234.46|236.66|234.36|4
1650945040000|2022-04-26 03:50:40|236.73|234.43|236.75|234.45|236.75|234.45|236.73|234.43|3
1650945050000|2022-04-26 03:50:50|236.76|234.46|236.8|234.5|236.8|234.5|236.76|234.46|3
1650945060000|2022-04-26 03:51:00|236.81|234.51|236.8|234.5|236.81|234.51|236.8|234.5|2
1650945070000|2022-04-26 03:51:10|236.81|234.51|236.8|234.5|236.81|234.51|236.8|234.5|2
1650945080000|2022-04-26 03:51:20|236.79|234.49|236.73|234.43|236.79|234.49|236.67|234.37|6
1650945090000|2022-04-26 03:51:30|236.72|234.42|236.72|234.42|236.72|234.42|236.72|234.42|1
1650945100000|2022-04-26 03:51:40|236.71|234.41|236.71|234.41|236.71|234.41|236.71|234.41|1
1650945110000|2022-04-26 03:51:50|236.69|234.39|236.69|234.39|236.69|234.39|236.69|234.39|1
1650945120000|2022-04-26 03:52:00|236.65|234.35|236.65|234.35|236.65|234.35|236.65|234.35|1
1650945130000|2022-04-26 03:52:10|236.69|234.39|236.69|234.39|236.69|234.39|236.69|234.39|1
1650945150000|2022-04-26 03:52:30|236.7|234.4|236.71|234.41|236.71|234.41|236.7|234.4|4
1650945160000|2022-04-26 03:52:40|236.7|234.4|236.7|234.4|236.7|234.4|236.7|234.4|1
1650945200000|2022-04-26 03:53:20|236.64|234.34|236.64|234.34|236.67|234.37|236.63|234.33|4
1650945210000|2022-04-26 03:53:30|236.63|234.33|236.62|234.32|236.65|234.35|236.62|234.32|6
1650945220000|2022-04-26 03:53:40|236.63|234.33|236.62|234.32|236.63|234.33|236.62|234.32|2
1650945230000|2022-04-26 03:53:50|236.63|234.33|236.62|234.32|236.63|234.33|236.62|234.32|4
1650945240000|2022-04-26 03:54:00|236.63|234.33|236.62|234.32|236.65|234.35|236.62|234.32|6
1650945270000|2022-04-26 03:54:30|236.63|234.33|236.62|234.32|236.63|234.33|236.62|234.32|2
1650945290000|2022-04-26 03:54:50|236.63|234.33|236.62|234.32|236.63|234.33|236.62|234.32|2
1650945300000|2022-04-26 03:55:00|236.64|234.34|236.62|234.32|236.64|234.34|236.61|234.31|4
1650945310000|2022-04-26 03:55:10|236.61|234.31|236.61|234.31|236.62|234.32|236.61|234.31|3
1650945320000|2022-04-26 03:55:20|236.62|234.32|236.59|234.29|236.62|234.32|236.59|234.29|3
1650945330000|2022-04-26 03:55:30|236.6|234.3|236.6|234.3|236.6|234.3|236.59|234.29|3
1650945340000|2022-04-26 03:55:40|236.61|234.31|236.61|234.31|236.61|234.31|236.61|234.31|1
1650945360000|2022-04-26 03:56:00|236.62|234.32|236.61|234.31|236.63|234.33|236.61|234.31|3
1650945370000|2022-04-26 03:56:10|236.64|234.34|236.61|234.31|236.64|234.34|236.61|234.31|2
1650945390000|2022-04-26 03:56:30|236.62|234.32|236.63|234.33|236.63|234.33|236.61|234.31|3
1650945400000|2022-04-26 03:56:40|236.61|234.31|236.74|234.44|236.74|234.44|236.6|234.3|11
1650945410000|2022-04-26 03:56:50|236.75|234.45|236.75|234.45|236.75|234.45|236.75|234.45|1
1650945420000|2022-04-26 03:57:00|236.78|234.48|236.75|234.45|236.78|234.48|236.75|234.45|3
1650945430000|2022-04-26 03:57:10|236.76|234.46|236.75|234.45|236.76|234.46|236.75|234.45|2
1650945440000|2022-04-26 03:57:20|236.77|234.47|236.65|234.35|236.77|234.47|236.65|234.35|6
1650945450000|2022-04-26 03:57:30|236.62|234.32|236.61|234.31|236.62|234.32|236.61|234.31|2
1650945460000|2022-04-26 03:57:40|236.62|234.32|236.61|234.31|236.65|234.35|236.61|234.31|5
1650945470000|2022-04-26 03:57:50|236.6|234.3|236.6|234.3|236.61|234.31|236.6|234.3|5
1650945480000|2022-04-26 03:58:00|236.62|234.32|236.55|234.25|236.62|234.32|236.55|234.25|5
1650945490000|2022-04-26 03:58:10|236.59|234.29|236.55|234.25|236.59|234.29|236.55|234.25|3
1650945500000|2022-04-26 03:58:20|236.57|234.27|236.56|234.26|236.59|234.29|236.55|234.25|5
1650945510000|2022-04-26 03:58:30|236.55|234.25|236.51|234.21|236.6|234.3|236.51|234.21|9
1650945520000|2022-04-26 03:58:40|236.52|234.22|236.54|234.24|236.54|234.24|236.48|234.18|7
1650945530000|2022-04-26 03:58:50|236.5|234.2|236.55|234.25|236.55|234.25|236.48|234.18|9
1650945540000|2022-04-26 03:59:00|236.56|234.26|236.54|234.24|236.57|234.27|236.54|234.24|4
1650945550000|2022-04-26 03:59:10|236.55|234.25|236.58|234.28|236.58|234.28|236.55|234.25|2
1650945560000|2022-04-26 03:59:20|236.54|234.24|236.53|234.23|236.54|234.24|236.53|234.23|2
1650945590000|2022-04-26 03:59:50|236.54|234.24|236.54|234.24|236.57|234.27|236.54|234.24|6
1650945600000|2022-04-26 04:00:00|236.62|234.32|236.67|234.37|236.67|234.37|236.62|234.32|8
1650945610000|2022-04-26 04:00:10|236.68|234.38|236.75|234.45|236.78|234.48|236.68|234.38|8
1650945620000|2022-04-26 04:00:20|236.76|234.46|236.82|234.52|236.83|234.53|236.75|234.45|6
1650945630000|2022-04-26 04:00:30|236.81|234.51|236.81|234.51|236.83|234.53|236.81|234.51|5
1650945640000|2022-04-26 04:00:40|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1650945650000|2022-04-26 04:00:50|236.81|234.51|236.8|234.5|236.81|234.51|236.8|234.5|2
1650945660000|2022-04-26 04:01:00|236.81|234.51|236.8|234.5|236.81|234.51|236.8|234.5|2
1650945670000|2022-04-26 04:01:10|236.77|234.47|236.75|234.45|236.77|234.47|236.74|234.44|5
1650945680000|2022-04-26 04:01:20|236.71|234.41|236.72|234.42|236.75|234.45|236.71|234.41|4
1650945690000|2022-04-26 04:01:30|236.73|234.43|236.65|234.35|236.73|234.43|236.65|234.35|9
1650945700000|2022-04-26 04:01:40|236.64|234.34|236.66|234.36|236.66|234.36|236.63|234.33|7
1650945710000|2022-04-26 04:01:50|236.69|234.39|236.74|234.44|236.74|234.44|236.69|234.39|5
1650945720000|2022-04-26 04:02:00|236.73|234.43|236.72|234.42|236.73|234.43|236.72|234.42|4
1650945730000|2022-04-26 04:02:10|236.73|234.43|236.82|234.52|236.82|234.52|236.73|234.43|9
1650945740000|2022-04-26 04:02:20|236.83|234.53|236.92|234.62|236.92|234.62|236.83|234.53|14
1650945750000|2022-04-26 04:02:30|236.93|234.63|236.99|234.69|237|234.7|236.92|234.62|7
1650945760000|2022-04-26 04:02:40|236.92|234.62|236.92|234.62|236.94|234.64|236.89|234.59|9
1650945770000|2022-04-26 04:02:50|236.93|234.63|236.93|234.63|236.93|234.63|236.92|234.62|3
1650945780000|2022-04-26 04:03:00|236.92|234.62|236.99|234.69|237.02|234.72|236.92|234.62|9
1650945790000|2022-04-26 04:03:10|236.97|234.67|237.01|234.71|237.02|234.72|236.97|234.67|5
1650945800000|2022-04-26 04:03:20|237.02|234.72|237.01|234.71|237.02|234.72|236.99|234.69|6
1650945810000|2022-04-26 04:03:30|237|234.7|236.9|234.6|237.01|234.71|236.89|234.59|9
1650945820000|2022-04-26 04:03:40|236.92|234.62|236.92|234.62|237.01|234.71|236.89|234.59|17
1650945830000|2022-04-26 04:03:50|236.9|234.6|236.9|234.6|236.92|234.62|236.9|234.6|6
1650945840000|2022-04-26 04:04:00|236.91|234.61|236.92|234.62|236.92|234.62|236.9|234.6|4
1650945850000|2022-04-26 04:04:10|236.9|234.6|236.92|234.62|236.92|234.62|236.9|234.6|2
1650945860000|2022-04-26 04:04:20|236.93|234.63|236.92|234.62|236.93|234.63|236.89|234.59|11
1650945870000|2022-04-26 04:04:30|236.91|234.61|236.99|234.69|236.99|234.69|236.9|234.6|10
1650945880000|2022-04-26 04:04:40|236.97|234.67|236.95|234.65|236.99|234.69|236.95|234.65|3
1650945890000|2022-04-26 04:04:50|236.97|234.67|236.95|234.65|236.97|234.67|236.95|234.65|2
1650945900000|2022-04-26 04:05:00|236.94|234.64|236.93|234.63|236.94|234.64|236.92|234.62|4
1650945910000|2022-04-26 04:05:10|236.95|234.65|237|234.7|237|234.7|236.95|234.65|3
1650945920000|2022-04-26 04:05:20|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1650945930000|2022-04-26 04:05:30|237.01|234.71|237.01|234.71|237.01|234.71|237.01|234.71|1
1650945940000|2022-04-26 04:05:40|237.04|234.74|237.08|234.78|237.08|234.78|237.04|234.74|3
1650945950000|2022-04-26 04:05:50|237.07|234.77|236.82|234.52|237.07|234.77|236.76|234.46|10
1650945960000|2022-04-26 04:06:00|236.84|234.54|236.93|234.63|236.95|234.65|236.84|234.54|13
1650945970000|2022-04-26 04:06:10|236.92|234.62|236.92|234.62|236.92|234.62|236.89|234.59|6
1650945980000|2022-04-26 04:06:20|236.93|234.63|236.91|234.61|236.93|234.63|236.85|234.55|13
1650945990000|2022-04-26 04:06:30|236.9|234.6|236.87|234.57|236.91|234.61|236.81|234.51|9
1650946000000|2022-04-26 04:06:40|236.86|234.56|236.89|234.59|236.89|234.59|236.85|234.55|3
1650946010000|2022-04-26 04:06:50|236.85|234.55|236.86|234.56|236.89|234.59|236.85|234.55|7
1650946020000|2022-04-26 04:07:00|237.15|234.85|237.39|235.09|237.41|235.11|237.15|234.85|12
1650946030000|2022-04-26 04:07:10|237.38|235.08|237.39|235.09|237.39|235.09|237.37|235.07|4
1650946040000|2022-04-26 04:07:20|237.34|235.04|237.36|235.06|237.36|235.06|237.32|235.02|7
1650946050000|2022-04-26 04:07:30|237.34|235.04|237.39|235.09|237.39|235.09|237.33|235.03|6
1650946060000|2022-04-26 04:07:40|237.42|235.12|237.41|235.11|237.42|235.12|237.36|235.06|4
1650946070000|2022-04-26 04:07:50|237.36|235.06|237.37|235.07|237.38|235.08|237.36|235.06|4
1650946080000|2022-04-26 04:08:00|237.43|235.13|237.38|235.08|237.43|235.13|237.37|235.07|4
1650946090000|2022-04-26 04:08:10|237.37|235.07|237.63|235.33|237.72|235.42|237.36|235.06|12
1650946100000|2022-04-26 04:08:20|237.64|235.34|237.69|235.39|237.7|235.4|237.63|235.33|18
1650946110000|2022-04-26 04:08:30|237.66|235.36|237.69|235.39|237.72|235.42|237.66|235.36|5
1650946120000|2022-04-26 04:08:40|237.73|235.43|237.69|235.39|237.75|235.45|237.68|235.38|5
1650946130000|2022-04-26 04:08:50|237.68|235.38|237.85|235.55|237.85|235.55|237.61|235.31|14
1650946140000|2022-04-26 04:09:00|237.82|235.52|237.86|235.56|237.89|235.59|237.78|235.48|10
1650946150000|2022-04-26 04:09:10|237.85|235.55|237.71|235.41|237.85|235.55|237.71|235.41|11
1650946160000|2022-04-26 04:09:20|237.72|235.42|237.63|235.33|237.74|235.44|237.63|235.33|4
1650946180000|2022-04-26 04:09:40|237.64|235.34|237.69|235.39|237.71|235.41|237.64|235.34|6
1650946190000|2022-04-26 04:09:50|237.7|235.4|237.69|235.39|237.72|235.42|237.69|235.39|5
1650946200000|2022-04-26 04:10:00|237.7|235.4|237.69|235.39|237.72|235.42|237.69|235.39|6
1650946210000|2022-04-26 04:10:10|237.7|235.4|237.69|235.39|237.7|235.4|237.69|235.39|2
1650946220000|2022-04-26 04:10:20|237.71|235.41|237.56|235.26|237.71|235.41|237.54|235.24|13
1650946230000|2022-04-26 04:10:30|237.55|235.25|237.41|235.11|237.55|235.25|237.41|235.11|7
1650946240000|2022-04-26 04:10:40|237.42|235.12|237.44|235.14|237.46|235.16|237.42|235.12|7
1650946250000|2022-04-26 04:10:50|237.45|235.15|237.55|235.25|237.58|235.28|237.45|235.15|4
1650946260000|2022-04-26 04:11:00|237.62|235.32|237.54|235.24|237.62|235.32|237.54|235.24|8
1650946270000|2022-04-26 04:11:10|237.53|235.23|237.52|235.22|237.54|235.24|237.5|235.2|7
1650946280000|2022-04-26 04:11:20|237.47|235.17|237.47|235.17|237.5|235.2|237.46|235.16|5
1650946320000|2022-04-26 04:12:00|237.52|235.22|237.47|235.17|237.52|235.22|237.47|235.17|3
1650946350000|2022-04-26 04:12:30|237.48|235.18|237.54|235.24|237.54|235.24|237.48|235.18|4
1650946380000|2022-04-26 04:13:00|237.55|235.25|237.54|235.24|237.55|235.25|237.54|235.24|2
1650946400000|2022-04-26 04:13:20|237.55|235.25|237.63|235.33|237.63|235.33|237.55|235.25|9
1650946420000|2022-04-26 04:13:40|237.62|235.32|237.63|235.33|237.63|235.33|237.62|235.32|2
1650946430000|2022-04-26 04:13:50|237.64|235.34|237.63|235.33|237.64|235.34|237.63|235.33|2
1650946440000|2022-04-26 04:14:00|237.64|235.34|237.54|235.24|237.66|235.36|237.52|235.22|11
1650946450000|2022-04-26 04:14:10|237.53|235.23|237.54|235.24|237.54|235.24|237.53|235.23|2
1650946460000|2022-04-26 04:14:20|237.55|235.25|237.58|235.28|237.58|235.28|237.55|235.25|2
1650946470000|2022-04-26 04:14:30|237.6|235.3|237.52|235.22|237.6|235.3|237.52|235.22|5
1650946480000|2022-04-26 04:14:40|237.53|235.23|237.53|235.23|237.53|235.23|237.53|235.23|1
1650946490000|2022-04-26 04:14:50|237.54|235.24|237.43|235.13|237.57|235.27|237.41|235.11|9
1650946500000|2022-04-26 04:15:00|237.44|235.14|237.47|235.17|237.47|235.17|237.41|235.11|7
1650946510000|2022-04-26 04:15:10|237.49|235.19|237.5|235.2|237.59|235.29|237.49|235.19|8
1650946520000|2022-04-26 04:15:20|237.49|235.19|237.45|235.15|237.49|235.19|237.45|235.15|5
1650946530000|2022-04-26 04:15:30|237.46|235.16|237.48|235.18|237.49|235.19|237.46|235.16|4
1650946540000|2022-04-26 04:15:40|237.46|235.16|237.46|235.16|237.46|235.16|237.46|235.16|1
1650946550000|2022-04-26 04:15:50|237.45|235.15|237.49|235.19|237.49|235.19|237.45|235.15|6
1650946560000|2022-04-26 04:16:00|237.5|235.2|237.53|235.23|237.54|235.24|237.49|235.19|11
1650946570000|2022-04-26 04:16:10|237.54|235.24|237.5|235.2|237.56|235.26|237.5|235.2|9
1650946590000|2022-04-26 04:16:30|237.49|235.19|237.5|235.2|237.5|235.2|237.49|235.19|2
1650946600000|2022-04-26 04:16:40|237.51|235.21|237.55|235.25|237.55|235.25|237.5|235.2|4
1650946610000|2022-04-26 04:16:50|237.58|235.28|237.56|235.26|237.58|235.28|237.56|235.26|2
1650946620000|2022-04-26 04:17:00|237.57|235.27|237.56|235.26|237.59|235.29|237.56|235.26|8
1650946660000|2022-04-26 04:17:40|237.58|235.28|237.57|235.27|237.58|235.28|237.56|235.26|3
1650946670000|2022-04-26 04:17:50|237.56|235.26|237.56|235.26|237.56|235.26|237.56|235.26|1
1650946680000|2022-04-26 04:18:00|237.6|235.3|237.56|235.26|237.6|235.3|237.56|235.26|3
1650946700000|2022-04-26 04:18:20|237.61|235.31|237.55|235.25|237.61|235.31|237.55|235.25|5
1650946710000|2022-04-26 04:18:30|237.53|235.23|237.54|235.24|237.54|235.24|237.53|235.23|2
1650946720000|2022-04-26 04:18:40|237.55|235.25|237.55|235.25|237.55|235.25|237.55|235.25|1
1650946730000|2022-04-26 04:18:50|237.54|235.24|237.54|235.24|237.54|235.24|237.54|235.24|1
1650946740000|2022-04-26 04:19:00|237.55|235.25|237.54|235.24|237.55|235.25|237.52|235.22|3
1650946770000|2022-04-26 04:19:30|237.57|235.27|237.52|235.22|237.57|235.27|237.51|235.21|7
1650946780000|2022-04-26 04:19:40|237.51|235.21|237.52|235.22|237.52|235.22|237.51|235.21|2
1650946790000|2022-04-26 04:19:50|237.53|235.23|237.52|235.22|237.53|235.23|237.52|235.22|2
1650946800000|2022-04-26 04:20:00|237.51|235.21|237.49|235.19|237.51|235.21|237.46|235.16|8
1650946810000|2022-04-26 04:20:10|237.54|235.24|237.57|235.27|237.57|235.27|237.54|235.24|4
1650946820000|2022-04-26 04:20:20|237.58|235.28|237.58|235.28|237.58|235.28|237.57|235.27|3
1650946830000|2022-04-26 04:20:30|237.57|235.27|237.58|235.28|237.58|235.28|237.57|235.27|4
1650946860000|2022-04-26 04:21:00|237.63|235.33|237.73|235.43|237.74|235.44|237.63|235.33|11
1650946870000|2022-04-26 04:21:10|237.85|235.55|237.81|235.51|237.85|235.55|237.81|235.51|3
1650946880000|2022-04-26 04:21:20|237.8|235.5|237.8|235.5|237.8|235.5|237.8|235.5|1
1650946890000|2022-04-26 04:21:30|237.79|235.49|237.71|235.41|237.8|235.5|237.71|235.41|5
1650946910000|2022-04-26 04:21:50|237.63|235.33|237.68|235.38|237.74|235.44|237.63|235.33|5
1650946920000|2022-04-26 04:22:00|237.67|235.37|237.67|235.37|237.68|235.38|237.67|235.37|3
1650946940000|2022-04-26 04:22:20|237.73|235.43|237.78|235.48|237.78|235.48|237.73|235.43|5
1650946950000|2022-04-26 04:22:30|237.74|235.44|237.75|235.45|237.75|235.45|237.74|235.44|2
1650946980000|2022-04-26 04:23:00|237.8|235.5|237.73|235.43|237.8|235.5|237.7|235.4|10
1650946990000|2022-04-26 04:23:10|237.76|235.46|237.72|235.42|237.76|235.46|237.72|235.42|4
1650947000000|2022-04-26 04:23:20|237.74|235.44|237.75|235.45|237.75|235.45|237.74|235.44|2
1650947020000|2022-04-26 04:23:40|237.74|235.44|237.71|235.41|237.74|235.44|237.71|235.41|5
1650947040000|2022-04-26 04:24:00|237.72|235.42|237.73|235.43|237.77|235.47|237.72|235.42|6
1650947050000|2022-04-26 04:24:10|237.72|235.42|237.73|235.43|237.73|235.43|237.72|235.42|2
1650947060000|2022-04-26 04:24:20|237.72|235.42|237.72|235.42|237.73|235.43|237.72|235.42|3
1650947070000|2022-04-26 04:24:30|237.71|235.41|237.72|235.42|237.72|235.42|237.71|235.41|2
1650947100000|2022-04-26 04:25:00|237.71|235.41|237.7|235.4|237.76|235.46|237.7|235.4|5
1650947110000|2022-04-26 04:25:10|237.71|235.41|237.75|235.45|237.81|235.51|237.71|235.41|8
1650947140000|2022-04-26 04:25:40|237.77|235.47|237.77|235.47|237.77|235.47|237.77|235.47|1
1650947150000|2022-04-26 04:25:50|237.85|235.55|237.82|235.52|237.85|235.55|237.82|235.52|2
1650947160000|2022-04-26 04:26:00|237.81|235.51|237.82|235.52|237.82|235.52|237.81|235.51|2
1650947170000|2022-04-26 04:26:10|237.76|235.46|237.8|235.5|237.91|235.61|237.76|235.46|11
1650947180000|2022-04-26 04:26:20|237.81|235.51|237.82|235.52|237.83|235.53|237.81|235.51|5
1650947200000|2022-04-26 04:26:40|237.86|235.56|237.84|235.54|237.86|235.56|237.84|235.54|2
1650947210000|2022-04-26 04:26:50|237.82|235.52|237.94|235.64|237.94|235.64|237.82|235.52|6
1650947220000|2022-04-26 04:27:00|237.87|235.57|237.84|235.54|237.94|235.64|237.8|235.5|7
1650947230000|2022-04-26 04:27:10|237.82|235.52|237.82|235.52|237.82|235.52|237.82|235.52|1
1650947250000|2022-04-26 04:27:30|237.81|235.51|237.81|235.51|237.81|235.51|237.81|235.51|1
1650947260000|2022-04-26 04:27:40|237.82|235.52|237.84|235.54|237.88|235.58|237.82|235.52|5
1650947280000|2022-04-26 04:28:00|237.88|235.58|237.86|235.56|237.88|235.58|237.84|235.54|3
1650947300000|2022-04-26 04:28:20|237.87|235.57|237.87|235.57|237.87|235.57|237.87|235.57|1
1650947310000|2022-04-26 04:28:30|237.86|235.56|237.86|235.56|237.86|235.56|237.86|235.56|1
1650947320000|2022-04-26 04:28:40|237.85|235.55|237.81|235.51|237.86|235.56|237.79|235.49|7
1650947330000|2022-04-26 04:28:50|237.8|235.5|237.81|235.51|237.81|235.51|237.77|235.47|3
1650947340000|2022-04-26 04:29:00|237.83|235.53|237.84|235.54|237.84|235.54|237.81|235.51|6
1650947350000|2022-04-26 04:29:10|237.88|235.58|237.82|235.52|237.89|235.59|237.82|235.52|6
1650947380000|2022-04-26 04:29:40|237.85|235.55|237.81|235.51|237.9|235.6|237.79|235.49|5
1650947400000|2022-04-26 04:30:00|237.82|235.52|237.88|235.58|237.88|235.58|237.82|235.52|9
1650947410000|2022-04-26 04:30:10|237.85|235.55|237.86|235.56|237.88|235.58|237.84|235.54|6
1650947420000|2022-04-26 04:30:20|237.92|235.62|237.93|235.63|237.97|235.67|237.91|235.61|15
1650947430000|2022-04-26 04:30:30|237.92|235.62|237.84|235.54|237.93|235.63|237.83|235.53|10
1650947440000|2022-04-26 04:30:40|237.86|235.56|237.92|235.62|237.92|235.62|237.86|235.56|4
1650947450000|2022-04-26 04:30:50|237.93|235.63|237.94|235.64|237.94|235.64|237.93|235.63|2
1650947460000|2022-04-26 04:31:00|237.93|235.63|237.93|235.63|237.98|235.68|237.93|235.63|4
1650947490000|2022-04-26 04:31:30|237.94|235.64|237.92|235.62|237.99|235.69|237.9|235.6|8
1650947500000|2022-04-26 04:31:40|237.93|235.63|238.02|235.72|238.02|235.72|237.91|235.61|8
1650947510000|2022-04-26 04:31:50|238.01|235.71|237.93|235.63|238.02|235.72|237.93|235.63|7
1650947520000|2022-04-26 04:32:00|237.95|235.65|237.93|235.63|237.95|235.65|237.93|235.63|4
1650947530000|2022-04-26 04:32:10|237.92|235.62|237.95|235.65|237.95|235.65|237.91|235.61|7
1650947540000|2022-04-26 04:32:20|237.96|235.66|237.93|235.63|237.96|235.66|237.93|235.63|4
1650947550000|2022-04-26 04:32:30|237.95|235.65|237.96|235.66|237.97|235.67|237.95|235.65|6
1650947560000|2022-04-26 04:32:40|237.97|235.67|238.01|235.71|238.01|235.71|237.97|235.67|3
1650947570000|2022-04-26 04:32:50|238|235.7|237.92|235.62|238.02|235.72|237.92|235.62|7
1650947580000|2022-04-26 04:33:00|237.93|235.63|237.93|235.63|237.95|235.65|237.93|235.63|6
1650947590000|2022-04-26 04:33:10|237.96|235.66|237.94|235.64|237.96|235.66|237.92|235.62|5
1650947600000|2022-04-26 04:33:20|237.93|235.63|237.92|235.62|237.96|235.66|237.92|235.62|5
1650947610000|2022-04-26 04:33:30|237.93|235.63|237.98|235.68|237.98|235.68|237.93|235.63|7
1650947620000|2022-04-26 04:33:40|237.97|235.67|237.92|235.62|237.97|235.67|237.92|235.62|3
1650947630000|2022-04-26 04:33:50|237.93|235.63|238.03|235.73|238.03|235.73|237.92|235.62|6
1650947640000|2022-04-26 04:34:00|238.06|235.76|238.07|235.77|238.07|235.77|238.06|235.76|2
1650947660000|2022-04-26 04:34:20|238.06|235.76|238.06|235.76|238.07|235.77|238.06|235.76|3
1650947670000|2022-04-26 04:34:30|238.07|235.77|238.05|235.75|238.07|235.77|238.05|235.75|5
1650947680000|2022-04-26 04:34:40|238.06|235.76|238.06|235.76|238.06|235.76|238.06|235.76|1
1650947700000|2022-04-26 04:35:00|238.04|235.74|238.06|235.76|238.06|235.76|238.04|235.74|2
1650947730000|2022-04-26 04:35:30|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1650947740000|2022-04-26 04:35:40|238.11|235.81|238.11|235.81|238.11|235.81|238.11|235.81|1
1650947750000|2022-04-26 04:35:50|238.1|235.8|238.1|235.8|238.11|235.81|238.1|235.8|5
1650947760000|2022-04-26 04:36:00|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1650947780000|2022-04-26 04:36:20|238.16|235.86|238.19|235.89|238.21|235.91|238.16|235.86|7
1650947790000|2022-04-26 04:36:30|238.2|235.9|238.24|235.94|238.25|235.95|238.18|235.88|8
1650947800000|2022-04-26 04:36:40|238.25|235.95|238.29|235.99|238.29|235.99|238.25|235.95|2
1650947810000|2022-04-26 04:36:50|238.28|235.98|238.19|235.89|238.32|236.02|238.19|235.89|8
1650947820000|2022-04-26 04:37:00|238.29|235.99|238.32|236.02|238.32|236.02|238.28|235.98|5
1650947830000|2022-04-26 04:37:10|238.31|236.01|238.31|236.01|238.32|236.02|238.26|235.96|6
1650947840000|2022-04-26 04:37:20|238.34|236.04|238.37|236.07|238.37|236.07|238.34|236.04|3
1650947850000|2022-04-26 04:37:30|238.38|236.08|238.38|236.08|238.39|236.09|238.38|236.08|3
1650947860000|2022-04-26 04:37:40|238.39|236.09|238.37|236.07|238.39|236.09|238.37|236.07|3
1650947870000|2022-04-26 04:37:50|238.35|236.05|238.35|236.05|238.36|236.06|238.35|236.05|3
1650947880000|2022-04-26 04:38:00|238.39|236.09|238.37|236.07|238.39|236.09|238.26|235.96|6
1650947890000|2022-04-26 04:38:10|238.42|236.12|238.42|236.12|238.44|236.14|238.42|236.12|3
1650947900000|2022-04-26 04:38:20|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1650947910000|2022-04-26 04:38:30|238.45|236.15|238.37|236.07|238.45|236.15|238.34|236.04|10
1650947930000|2022-04-26 04:38:50|238.36|236.06|238.38|236.08|238.38|236.08|238.36|236.06|3
1650947940000|2022-04-26 04:39:00|238.42|236.12|238.35|236.05|238.44|236.14|238.35|236.05|9
1650947950000|2022-04-26 04:39:10|238.36|236.06|238.38|236.08|238.38|236.08|238.35|236.05|8
1650947960000|2022-04-26 04:39:20|238.37|236.07|238.45|236.15|238.45|236.15|238.37|236.07|2
1650947970000|2022-04-26 04:39:30|238.43|236.13|238.35|236.05|238.45|236.15|238.34|236.04|8
1650947980000|2022-04-26 04:39:40|238.37|236.07|238.36|236.06|238.38|236.08|238.3|236|12
1650947990000|2022-04-26 04:39:50|238.38|236.08|238.36|236.06|238.38|236.08|238.36|236.06|2
1650948000000|2022-04-26 04:40:00|238.39|236.09|238.37|236.07|238.4|236.1|238.36|236.06|8
1650948010000|2022-04-26 04:40:10|238.41|236.11|238.43|236.13|238.43|236.13|238.41|236.11|2
1650948020000|2022-04-26 04:40:20|238.41|236.11|238.44|236.14|238.44|236.14|238.41|236.11|3
1650948040000|2022-04-26 04:40:40|238.47|236.17|238.44|236.14|238.47|236.17|238.37|236.07|5
1650948050000|2022-04-26 04:40:50|238.46|236.16|238.49|236.19|238.49|236.19|238.46|236.16|3
1650948060000|2022-04-26 04:41:00|238.51|236.21|238.44|236.14|238.51|236.21|238.44|236.14|4
1650948070000|2022-04-26 04:41:10|238.46|236.16|238.45|236.15|238.48|236.18|238.45|236.15|7
1650948080000|2022-04-26 04:41:20|238.46|236.16|238.43|236.13|238.52|236.22|238.43|236.13|7
1650948090000|2022-04-26 04:41:30|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650948100000|2022-04-26 04:41:40|238.47|236.17|238.46|236.16|238.47|236.17|238.46|236.16|4
1650948110000|2022-04-26 04:41:50|238.44|236.14|238.46|236.16|238.48|236.18|238.44|236.14|3
1650948120000|2022-04-26 04:42:00|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1650948130000|2022-04-26 04:42:10|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650948140000|2022-04-26 04:42:20|238.44|236.14|238.44|236.14|238.44|236.14|238.44|236.14|1
1650948150000|2022-04-26 04:42:30|238.46|236.16|238.46|236.16|238.46|236.16|238.46|236.16|1
1650948160000|2022-04-26 04:42:40|238.4|236.1|238.46|236.16|238.46|236.16|238.4|236.1|6
1650948170000|2022-04-26 04:42:50|238.43|236.13|238.38|236.08|238.44|236.14|238.38|236.08|7
1650948180000|2022-04-26 04:43:00|238.39|236.09|238.35|236.05|238.39|236.09|238.35|236.05|5
1650948190000|2022-04-26 04:43:10|238.4|236.1|238.39|236.09|238.4|236.1|238.38|236.08|5
1650948200000|2022-04-26 04:43:20|238.4|236.1|238.38|236.08|238.4|236.1|238.38|236.08|5
1650948210000|2022-04-26 04:43:30|238.39|236.09|238.42|236.12|238.42|236.12|238.39|236.09|5
1650948220000|2022-04-26 04:43:40|238.44|236.14|238.43|236.13|238.46|236.16|238.41|236.11|6
1650948240000|2022-04-26 04:44:00|238.44|236.14|238.45|236.15|238.45|236.15|238.43|236.13|8
1650948250000|2022-04-26 04:44:10|238.47|236.17|238.47|236.17|238.49|236.19|238.46|236.16|7
1650948260000|2022-04-26 04:44:20|238.5|236.2|238.48|236.18|238.5|236.2|238.48|236.18|3
1650948270000|2022-04-26 04:44:30|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650948280000|2022-04-26 04:44:40|238.53|236.23|238.49|236.19|238.53|236.23|238.49|236.19|2
1650948300000|2022-04-26 04:45:00|238.53|236.23|238.49|236.19|238.53|236.23|238.49|236.19|4
1650948310000|2022-04-26 04:45:10|238.52|236.22|238.57|236.27|238.59|236.29|238.52|236.22|5
1650948320000|2022-04-26 04:45:20|238.56|236.26|238.56|236.26|238.57|236.27|238.56|236.26|3
1650948330000|2022-04-26 04:45:30|238.55|236.25|238.53|236.23|238.56|236.26|238.53|236.23|6
1650948340000|2022-04-26 04:45:40|238.56|236.26|238.54|236.24|238.57|236.27|238.54|236.24|3
1650948350000|2022-04-26 04:45:50|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1650948360000|2022-04-26 04:46:00|238.54|236.24|238.53|236.23|238.55|236.25|238.53|236.23|8
1650948370000|2022-04-26 04:46:10|238.54|236.24|238.54|236.24|238.57|236.27|238.44|236.14|5
1650948380000|2022-04-26 04:46:20|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|2
1650948390000|2022-04-26 04:46:30|238.55|236.25|238.55|236.25|238.55|236.25|238.55|236.25|1
1650948420000|2022-04-26 04:47:00|238.54|236.24|238.44|236.14|238.58|236.28|238.44|236.14|7
1650948430000|2022-04-26 04:47:10|238.47|236.17|238.38|236.08|238.47|236.17|238.38|236.08|11
1650948440000|2022-04-26 04:47:20|238.43|236.13|238.43|236.13|238.43|236.13|238.38|236.08|3
1650948450000|2022-04-26 04:47:30|238.36|236.06|238.39|236.09|238.43|236.13|238.36|236.06|7
1650948460000|2022-04-26 04:47:40|238.41|236.11|238.39|236.09|238.41|236.11|238.37|236.07|9
1650948470000|2022-04-26 04:47:50|238.41|236.11|238.39|236.09|238.41|236.11|238.39|236.09|3
1650948480000|2022-04-26 04:48:00|238.38|236.08|238.39|236.09|238.39|236.09|238.3|236|5
1650948490000|2022-04-26 04:48:10|238.38|236.08|238.39|236.09|238.43|236.13|238.38|236.08|5
1650948500000|2022-04-26 04:48:20|238.38|236.08|238.39|236.09|238.39|236.09|238.38|236.08|2
1650948510000|2022-04-26 04:48:30|238.47|236.17|238.46|236.16|238.49|236.19|238.46|236.16|9
1650948520000|2022-04-26 04:48:40|238.45|236.15|238.34|236.04|238.47|236.17|238.34|236.04|10
1650948530000|2022-04-26 04:48:50|238.38|236.08|238.37|236.07|238.4|236.1|238.37|236.07|6
1650948540000|2022-04-26 04:49:00|238.38|236.08|238.44|236.14|238.47|236.17|238.38|236.08|6
1650948550000|2022-04-26 04:49:10|238.45|236.15|238.43|236.13|238.45|236.15|238.43|236.13|3
1650948560000|2022-04-26 04:49:20|238.42|236.12|238.37|236.07|238.43|236.13|238.35|236.05|12
1650948570000|2022-04-26 04:49:30|238.4|236.1|238.53|236.23|238.53|236.23|238.39|236.09|11
1650948580000|2022-04-26 04:49:40|238.51|236.21|238.44|236.14|238.51|236.21|238.44|236.14|10
1650948590000|2022-04-26 04:49:50|238.41|236.11|238.43|236.13|238.43|236.13|238.41|236.11|4
1650948600000|2022-04-26 04:50:00|238.44|236.14|238.43|236.13|238.45|236.15|238.4|236.1|6
1650948610000|2022-04-26 04:50:10|238.44|236.14|238.42|236.12|238.44|236.14|238.42|236.12|2
1650948620000|2022-04-26 04:50:20|238.41|236.11|238.42|236.12|238.42|236.12|238.41|236.11|2
1650948630000|2022-04-26 04:50:30|238.43|236.13|238.46|236.16|238.46|236.16|238.43|236.13|2
1650948640000|2022-04-26 04:50:40|238.45|236.15|238.44|236.14|238.46|236.16|238.42|236.12|6
1650948660000|2022-04-26 04:51:00|238.35|236.05|238.42|236.12|238.43|236.13|238.35|236.05|4
1650948670000|2022-04-26 04:51:10|238.41|236.11|238.35|236.05|238.43|236.13|238.32|236.02|11
1650948680000|2022-04-26 04:51:20|238.34|236.04|238.32|236.02|238.34|236.04|238.26|235.96|6
1650948690000|2022-04-26 04:51:30|238.31|236.01|238.31|236.01|238.33|236.03|238.31|236.01|6
1650948700000|2022-04-26 04:51:40|238.32|236.02|238.32|236.02|238.33|236.03|238.31|236.01|6
1650948710000|2022-04-26 04:51:50|238.3|236|238.38|236.08|238.38|236.08|238.3|236|9
1650948720000|2022-04-26 04:52:00|238.4|236.1|238.33|236.03|238.45|236.15|238.33|236.03|13
1650948730000|2022-04-26 04:52:10|238.34|236.04|238.34|236.04|238.34|236.04|238.33|236.03|5
1650948740000|2022-04-26 04:52:20|238.33|236.03|238.35|236.05|238.35|236.05|238.33|236.03|3
1650948760000|2022-04-26 04:52:40|238.38|236.08|238.35|236.05|238.38|236.08|238.35|236.05|2
1650948770000|2022-04-26 04:52:50|238.34|236.04|238.33|236.03|238.34|236.04|238.33|236.03|2
1650948780000|2022-04-26 04:53:00|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650948790000|2022-04-26 04:53:10|238.33|236.03|238.33|236.03|238.33|236.03|238.33|236.03|1
1650948800000|2022-04-26 04:53:20|238.34|236.04|238.37|236.07|238.38|236.08|238.34|236.04|9
1650948810000|2022-04-26 04:53:30|238.35|236.05|238.35|236.05|238.37|236.07|238.35|236.05|5
1650948820000|2022-04-26 04:53:40|238.36|236.06|238.35|236.05|238.36|236.06|238.35|236.05|2
1650948830000|2022-04-26 04:53:50|238.33|236.03|238.38|236.08|238.38|236.08|238.33|236.03|10
1650948840000|2022-04-26 04:54:00|238.35|236.05|238.37|236.07|238.38|236.08|238.33|236.03|8
1650948850000|2022-04-26 04:54:10|238.38|236.08|238.44|236.14|238.44|236.14|238.38|236.08|4
1650948860000|2022-04-26 04:54:20|238.47|236.17|238.61|236.31|238.66|236.36|238.47|236.17|8
1650948870000|2022-04-26 04:54:30|238.62|236.32|238.63|236.33|238.63|236.33|238.62|236.32|2
1650948880000|2022-04-26 04:54:40|238.59|236.29|238.52|236.22|238.64|236.34|238.52|236.22|10
1650948890000|2022-04-26 04:54:50|238.48|236.18|238.47|236.17|238.48|236.18|238.46|236.16|6
1650948900000|2022-04-26 04:55:00|238.53|236.23|238.55|236.25|238.56|236.26|238.52|236.22|7
1650948910000|2022-04-26 04:55:10|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650948920000|2022-04-26 04:55:20|238.63|236.33|238.61|236.31|238.63|236.33|238.61|236.31|4
1650948930000|2022-04-26 04:55:30|238.6|236.3|238.61|236.31|238.61|236.31|238.6|236.3|2
1650948940000|2022-04-26 04:55:40|238.63|236.33|238.61|236.31|238.63|236.33|238.61|236.31|2
1650948950000|2022-04-26 04:55:50|238.62|236.32|238.53|236.23|238.62|236.32|238.53|236.23|6
1650948960000|2022-04-26 04:56:00|238.52|236.22|238.54|236.24|238.55|236.25|238.52|236.22|4
1650948970000|2022-04-26 04:56:10|238.58|236.28|238.54|236.24|238.58|236.28|238.53|236.23|5
1650948980000|2022-04-26 04:56:20|238.53|236.23|238.54|236.24|238.55|236.25|238.53|236.23|3
1650948990000|2022-04-26 04:56:30|238.49|236.19|238.56|236.26|238.56|236.26|238.49|236.19|4
1650949000000|2022-04-26 04:56:40|238.55|236.25|238.53|236.23|238.65|236.35|238.53|236.23|10
1650949010000|2022-04-26 04:56:50|238.54|236.24|238.53|236.23|238.54|236.24|238.53|236.23|2
1650949020000|2022-04-26 04:57:00|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|4
1650949030000|2022-04-26 04:57:10|238.52|236.22|238.44|236.14|238.54|236.24|238.43|236.13|8
1650949040000|2022-04-26 04:57:20|238.43|236.13|238.46|236.16|238.46|236.16|238.43|236.13|4
1650949050000|2022-04-26 04:57:30|238.45|236.15|238.4|236.1|238.45|236.15|238.4|236.1|5
1650949060000|2022-04-26 04:57:40|238.39|236.09|238.43|236.13|238.43|236.13|238.37|236.07|9
1650949070000|2022-04-26 04:57:50|238.45|236.15|238.4|236.1|238.45|236.15|238.4|236.1|3
1650949080000|2022-04-26 04:58:00|238.43|236.13|238.4|236.1|238.43|236.13|238.39|236.09|4
1650949090000|2022-04-26 04:58:10|238.41|236.11|238.38|236.08|238.43|236.13|238.38|236.08|10
1650949100000|2022-04-26 04:58:20|238.33|236.03|238.37|236.07|238.38|236.08|238.33|236.03|6
1650949110000|2022-04-26 04:58:30|238.36|236.06|238.24|235.94|238.36|236.06|238.24|235.94|8
1650949120000|2022-04-26 04:58:40|238.26|235.96|238.26|235.96|238.26|235.96|238.25|235.95|3
1650949130000|2022-04-26 04:58:50|238.27|235.97|238.05|235.75|238.27|235.97|238.05|235.75|7
1650949140000|2022-04-26 04:59:00|238.04|235.74|238.03|235.73|238.08|235.78|238.03|235.73|6
1650949150000|2022-04-26 04:59:10|238.02|235.72|237.97|235.67|238.02|235.72|237.96|235.66|6
1650949160000|2022-04-26 04:59:20|237.96|235.66|237.85|235.55|237.96|235.66|237.85|235.55|8
1650949170000|2022-04-26 04:59:30|237.88|235.58|237.89|235.59|237.89|235.59|237.85|235.55|5
1650949180000|2022-04-26 04:59:40|237.9|235.6|237.87|235.57|237.93|235.63|237.87|235.57|3
1650949190000|2022-04-26 04:59:50|237.84|235.54|237.84|235.54|237.84|235.54|237.84|235.54|1
1650949200000|2022-04-26 05:00:00|237.91|235.61|238.01|235.71|238.04|235.74|237.91|235.61|11
1650949210000|2022-04-26 05:00:10|238|235.7|238.25|235.95|238.26|235.96|238|235.7|11
1650949220000|2022-04-26 05:00:20|238.24|235.94|238.23|235.93|238.26|235.96|238.23|235.93|6
1650949230000|2022-04-26 05:00:30|238.24|235.94|238.25|235.95|238.25|235.95|238.24|235.94|2
1650949240000|2022-04-26 05:00:40|238.24|235.94|238.24|235.94|238.25|235.95|238.24|235.94|5
1650949250000|2022-04-26 05:00:50|238.22|235.92|238.22|235.92|238.26|235.96|238.22|235.92|9
1650949260000|2022-04-26 05:01:00|238.21|235.91|238.04|235.74|238.24|235.94|238.03|235.73|12
1650949270000|2022-04-26 05:01:10|238.05|235.75|238.04|235.74|238.05|235.75|238.04|235.74|2
1650949280000|2022-04-26 05:01:20|238.02|235.72|238.02|235.72|238.05|235.75|238.02|235.72|3
1650949290000|2022-04-26 05:01:30|238.04|235.74|238.11|235.81|238.11|235.81|238.04|235.74|6
1650949300000|2022-04-26 05:01:40|238.1|235.8|238.1|235.8|238.1|235.8|238.1|235.8|1
1650949310000|2022-04-26 05:01:50|238.19|235.89|238.25|235.95|238.26|235.96|238.19|235.89|6
1650949320000|2022-04-26 05:02:00|238.24|235.94|238.39|236.09|238.39|236.09|238.24|235.94|6
1650949330000|2022-04-26 05:02:10|238.4|236.1|238.48|236.18|238.48|236.18|238.4|236.1|2
1650949340000|2022-04-26 05:02:20|238.46|236.16|238.54|236.24|238.57|236.27|238.46|236.16|11
1650949350000|2022-04-26 05:02:30|238.55|236.25|238.64|236.34|238.66|236.36|238.55|236.25|12
1650949360000|2022-04-26 05:02:40|238.63|236.33|238.62|236.32|238.63|236.33|238.61|236.31|4
1650949370000|2022-04-26 05:02:50|238.61|236.31|238.57|236.27|238.61|236.31|238.57|236.27|6
1650949380000|2022-04-26 05:03:00|238.58|236.28|238.62|236.32|238.62|236.32|238.56|236.26|6
1650949390000|2022-04-26 05:03:10|238.61|236.31|238.58|236.28|238.62|236.32|238.58|236.28|7
1650949400000|2022-04-26 05:03:20|238.59|236.29|238.55|236.25|238.59|236.29|238.51|236.21|8
1650949430000|2022-04-26 05:03:50|238.54|236.24|238.54|236.24|238.54|236.24|238.54|236.24|1
1650949440000|2022-04-26 05:04:00|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1650949450000|2022-04-26 05:04:10|238.52|236.22|238.48|236.18|238.52|236.22|238.48|236.18|3
1650949460000|2022-04-26 05:04:20|238.53|236.23|238.54|236.24|238.54|236.24|238.49|236.19|9
1650949470000|2022-04-26 05:04:30|238.52|236.22|238.51|236.21|238.52|236.22|238.49|236.19|9
1650949480000|2022-04-26 05:04:40|238.52|236.22|238.51|236.21|238.52|236.22|238.51|236.21|2
1650949490000|2022-04-26 05:04:50|238.52|236.22|238.51|236.21|238.52|236.22|238.49|236.19|5
1650949500000|2022-04-26 05:05:00|238.52|236.22|238.51|236.21|238.53|236.23|238.5|236.2|8
1650949510000|2022-04-26 05:05:10|238.53|236.23|238.54|236.24|238.55|236.25|238.53|236.23|4
1650949520000|2022-04-26 05:05:20|238.55|236.25|238.54|236.24|238.55|236.25|238.54|236.24|2
1650949530000|2022-04-26 05:05:30|238.56|236.26|238.57|236.27|238.57|236.27|238.56|236.26|6
1650949540000|2022-04-26 05:05:40|238.56|236.26|238.64|236.34|238.67|236.37|238.55|236.25|8
1650949550000|2022-04-26 05:05:50|238.65|236.35|238.8|236.5|238.83|236.53|238.65|236.35|17
1650949560000|2022-04-26 05:06:00|238.84|236.54|238.73|236.43|238.84|236.54|238.73|236.43|12
1650949570000|2022-04-26 05:06:10|238.74|236.44|238.74|236.44|238.74|236.44|238.74|236.44|1
1650949580000|2022-04-26 05:06:20|238.77|236.47|238.82|236.52|238.83|236.53|238.77|236.47|8
1650949590000|2022-04-26 05:06:30|238.8|236.5|238.81|236.51|238.83|236.53|238.8|236.5|4
1650949600000|2022-04-26 05:06:40|238.9|236.6|238.88|236.58|238.9|236.6|238.81|236.51|4
1650949610000|2022-04-26 05:06:50|238.91|236.61|238.98|236.68|239|236.7|238.86|236.56|5
1650949620000|2022-04-26 05:07:00|238.92|236.62|238.97|236.67|238.98|236.68|238.92|236.62|3
1650949630000|2022-04-26 05:07:10|238.99|236.69|238.99|236.69|238.99|236.69|238.95|236.65|4
1650949640000|2022-04-26 05:07:20|238.94|236.64|238.99|236.69|238.99|236.69|238.94|236.64|2
1650949650000|2022-04-26 05:07:30|238.94|236.64|238.99|236.69|238.99|236.69|238.94|236.64|2
1650949660000|2022-04-26 05:07:40|239.03|236.73|239.01|236.71|239.03|236.73|238.96|236.66|5
1650949670000|2022-04-26 05:07:50|239.04|236.74|239.01|236.71|239.04|236.74|238.96|236.66|5
1650949680000|2022-04-26 05:08:00|238.96|236.66|239.01|236.71|239.01|236.71|238.96|236.66|2
1650949690000|2022-04-26 05:08:10|238.96|236.66|239.01|236.71|239.01|236.71|238.96|236.66|2
1650949700000|2022-04-26 05:08:20|238.96|236.66|239.01|236.71|239.04|236.74|238.96|236.66|6
1650949710000|2022-04-26 05:08:30|238.96|236.66|239.02|236.72|239.02|236.72|238.96|236.66|6
1650949730000|2022-04-26 05:08:50|239.01|236.71|238.99|236.69|239.01|236.71|238.99|236.69|2
1650949740000|2022-04-26 05:09:00|238.95|236.65|238.99|236.69|238.99|236.69|238.95|236.65|3
1650949770000|2022-04-26 05:09:30|239.02|236.72|239.02|236.72|239.02|236.72|239.02|236.72|1
1650949800000|2022-04-26 05:10:00|239.08|236.78|239.26|236.96|239.26|236.96|239|236.7|7
1650949810000|2022-04-26 05:10:10|239.25|236.95|239.25|236.95|239.25|236.95|239.25|236.95|1
1650949820000|2022-04-26 05:10:20|239.27|236.97|239.32|237.02|239.4|237.1|239.27|236.97|9
1650949830000|2022-04-26 05:10:30|239.27|236.97|239.29|236.99|239.33|237.03|239.27|236.97|9
1650949840000|2022-04-26 05:10:40|239.27|236.97|239.3|237|239.34|237.04|239.27|236.97|6
1650949850000|2022-04-26 05:10:50|239.34|237.04|239.26|236.96|239.34|237.04|239.26|236.96|3
1650949860000|2022-04-26 05:11:00|239.28|236.98|239.27|236.97|239.3|237|239.25|236.95|7
1650949880000|2022-04-26 05:11:20|239.33|237.03|239.27|236.97|239.33|237.03|239.27|236.97|3
1650949890000|2022-04-26 05:11:30|239.3|237|239.33|237.03|239.36|237.06|239.3|237|5
1650949900000|2022-04-26 05:11:40|239.35|237.05|239.32|237.02|239.35|237.05|239.32|237.02|3
1650949910000|2022-04-26 05:11:50|239.34|237.04|239.36|237.06|239.36|237.06|239.34|237.04|5
1650949920000|2022-04-26 05:12:00|239.39|237.09|239.36|237.06|239.39|237.09|239.36|237.06|2
1650949930000|2022-04-26 05:12:10|239.4|237.1|239.38|237.08|239.41|237.11|239.35|237.05|6
1650949940000|2022-04-26 05:12:20|239.33|237.03|239.37|237.07|239.37|237.07|239.33|237.03|2
1650949950000|2022-04-26 05:12:30|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650949960000|2022-04-26 05:12:40|239.36|237.06|239.34|237.04|239.36|237.06|239.34|237.04|2
1650949970000|2022-04-26 05:12:50|239.33|237.03|239.37|237.07|239.37|237.07|239.33|237.03|2
1650949980000|2022-04-26 05:13:00|239.33|237.03|239.35|237.05|239.35|237.05|239.33|237.03|2
1650949990000|2022-04-26 05:13:10|239.34|237.04|239.3|237|239.35|237.05|239.29|236.99|5
1650950000000|2022-04-26 05:13:20|239.29|236.99|239.1|236.8|239.33|237.03|239.08|236.78|11
1650950010000|2022-04-26 05:13:30|239.09|236.79|239.1|236.8|239.1|236.8|239.09|236.79|2
1650950030000|2022-04-26 05:13:50|239.06|236.76|238.95|236.65|239.11|236.81|238.95|236.65|10
1650950040000|2022-04-26 05:14:00|238.94|236.64|238.94|236.64|238.99|236.69|238.9|236.6|11
1650950050000|2022-04-26 05:14:10|238.96|236.66|238.94|236.64|238.96|236.66|238.94|236.64|3
1650950060000|2022-04-26 05:14:20|238.97|236.67|238.94|236.64|238.99|236.69|238.94|236.64|4
1650950070000|2022-04-26 05:14:30|238.96|236.66|239.01|236.71|239.03|236.73|238.96|236.66|7
1650950100000|2022-04-26 05:15:00|239.02|236.72|239.01|236.71|239.04|236.74|239.01|236.71|5
1650950110000|2022-04-26 05:15:10|239.02|236.72|239.02|236.72|239.02|236.72|239.02|236.72|1
1650950120000|2022-04-26 05:15:20|239.01|236.71|239.01|236.71|239.03|236.73|239.01|236.71|4
1650950130000|2022-04-26 05:15:30|239.02|236.72|239.01|236.71|239.02|236.72|239.01|236.71|2
1650950140000|2022-04-26 05:15:40|239.02|236.72|239.11|236.81|239.11|236.81|239.01|236.71|9
1650950150000|2022-04-26 05:15:50|239.17|236.87|239.14|236.84|239.18|236.88|239.14|236.84|4
1650950160000|2022-04-26 05:16:00|239.17|236.87|239.15|236.85|239.17|236.87|239.11|236.81|6
1650950170000|2022-04-26 05:16:10|239.17|236.87|239.17|236.87|239.17|236.87|239.16|236.86|3
1650950180000|2022-04-26 05:16:20|239.16|236.86|239.28|236.98|239.31|237.01|239.16|236.86|10
1650950190000|2022-04-26 05:16:30|239.27|236.97|239.28|236.98|239.28|236.98|239.26|236.96|4
1650950200000|2022-04-26 05:16:40|239.32|237.02|239.34|237.04|239.34|237.04|239.32|237.02|3
1650950210000|2022-04-26 05:16:50|239.35|237.05|239.35|237.05|239.35|237.05|239.35|237.05|1
1650950220000|2022-04-26 05:17:00|239.34|237.04|239.34|237.04|239.39|237.09|239.34|237.04|7
1650950230000|2022-04-26 05:17:10|239.33|237.03|239.25|236.95|239.33|237.03|239.25|236.95|4
1650950240000|2022-04-26 05:17:20|239.24|236.94|239.1|236.8|239.24|236.94|239.09|236.79|4
1650950260000|2022-04-26 05:17:40|239.09|236.79|239.09|236.79|239.09|236.79|239.09|236.79|1
1650950270000|2022-04-26 05:17:50|239.02|236.72|239.02|236.72|239.02|236.72|239.02|236.72|1
1650950280000|2022-04-26 05:18:00|239.05|236.75|239.04|236.74|239.1|236.8|239.02|236.72|11
1650950290000|2022-04-26 05:18:10|239.02|236.72|239.11|236.81|239.11|236.81|239.02|236.72|11
1650950300000|2022-04-26 05:18:20|239.1|236.8|239.11|236.81|239.11|236.81|239.09|236.79|4
1650950310000|2022-04-26 05:18:30|239.09|236.79|239.1|236.8|239.11|236.81|239.09|236.79|4
1650950320000|2022-04-26 05:18:40|239.11|236.81|239.11|236.81|239.11|236.81|239.1|236.8|3
1650950330000|2022-04-26 05:18:50|239.1|236.8|239.1|236.8|239.1|236.8|239.09|236.79|5
1650950340000|2022-04-26 05:19:00|239.11|236.81|239.1|236.8|239.11|236.81|239.1|236.8|2
1650950350000|2022-04-26 05:19:10|239.09|236.79|239.1|236.8|239.11|236.81|239.09|236.79|4
1650950360000|2022-04-26 05:19:20|239.09|236.79|239.1|236.8|239.1|236.8|239.09|236.79|6
1650950370000|2022-04-26 05:19:30|239.12|236.82|239.11|236.81|239.12|236.82|239.11|236.81|4
1650950380000|2022-04-26 05:19:40|239.12|236.82|239.12|236.82|239.14|236.84|239.1|236.8|5
1650950390000|2022-04-26 05:19:50|239.14|236.84|239.28|236.98|239.29|236.99|239.14|236.84|11
1650950400000|2022-04-26 05:20:00|239.29|236.99|239.39|237.09|239.39|237.09|239.29|236.99|11
1650950410000|2022-04-26 05:20:10|239.4|237.1|239.41|237.11|239.41|237.11|239.38|237.08|4
1650950420000|2022-04-26 05:20:20|239.4|237.1|239.37|237.07|239.41|237.11|239.34|237.04|5
1650950430000|2022-04-26 05:20:30|239.42|237.12|239.37|237.07|239.42|237.12|239.3|237|7
1650950450000|2022-04-26 05:20:50|239.38|237.08|239.38|237.08|239.38|237.08|239.38|237.08|1
1650950460000|2022-04-26 05:21:00|239.4|237.1|239.29|236.99|239.4|237.1|239.28|236.98|6
1650950470000|2022-04-26 05:21:10|239.27|236.97|239.27|236.97|239.27|236.97|239.27|236.97|1
1650950490000|2022-04-26 05:21:30|239.3|237|239.32|237.02|239.32|237.02|239.3|237|2
1650950510000|2022-04-26 05:21:50|239.35|237.05|239.32|237.02|239.35|237.05|239.32|237.02|3
1650950520000|2022-04-26 05:22:00|239.29|236.99|239.32|237.02|239.33|237.03|239.29|236.99|5
1650950530000|2022-04-26 05:22:10|239.34|237.04|239.32|237.02|239.34|237.04|239.32|237.02|2
1650950540000|2022-04-26 05:22:20|239.31|237.01|239.32|237.02|239.32|237.02|239.31|237.01|2
1650950550000|2022-04-26 05:22:30|239.33|237.03|239.32|237.02|239.34|237.04|239.32|237.02|6
1650950560000|2022-04-26 05:22:40|239.23|236.93|239.34|237.04|239.34|237.04|239.23|236.93|11
1650950570000|2022-04-26 05:22:50|239.35|237.05|239.32|237.02|239.4|237.1|239.32|237.02|7
1650950580000|2022-04-26 05:23:00|239.31|237.01|239.11|236.81|239.31|237.01|239.1|236.8|11
1650950590000|2022-04-26 05:23:10|239.1|236.8|239.1|236.8|239.1|236.8|239.08|236.78|5
1650950610000|2022-04-26 05:23:30|239.11|236.81|239.09|236.79|239.11|236.81|239.09|236.79|5
1650950620000|2022-04-26 05:23:40|239.08|236.78|239.09|236.79|239.1|236.8|239.08|236.78|7
1650950630000|2022-04-26 05:23:50|239.07|236.77|239.09|236.79|239.09|236.79|239.07|236.77|3
1650950640000|2022-04-26 05:24:00|239.08|236.78|239.1|236.8|239.1|236.8|239.07|236.77|7
1650950660000|2022-04-26 05:24:20|239.11|236.81|239.1|236.8|239.11|236.81|239.1|236.8|4
1650950670000|2022-04-26 05:24:30|239.08|236.78|239.07|236.77|239.1|236.8|239.02|236.72|9
1650950680000|2022-04-26 05:24:40|239.1|236.8|239.1|236.8|239.1|236.8|239.09|236.79|5
1650950690000|2022-04-26 05:24:50|239.08|236.78|239.09|236.79|239.09|236.79|239.08|236.78|2
1650950700000|2022-04-26 05:25:00|239.1|236.8|239.09|236.79|239.1|236.8|239.09|236.79|2
1650950710000|2022-04-26 05:25:10|239.1|236.8|239.09|236.79|239.1|236.8|239.09|236.79|4
1650950730000|2022-04-26 05:25:30|239.1|236.8|239.1|236.8|239.11|236.81|239.1|236.8|5
1650950740000|2022-04-26 05:25:40|239.11|236.81|239.11|236.81|239.11|236.81|239.11|236.81|1
1650950750000|2022-04-26 05:25:50|239.1|236.8|239.1|236.8|239.1|236.8|239.1|236.8|1
1650950760000|2022-04-26 05:26:00|239.11|236.81|239.19|236.89|239.19|236.89|239.11|236.81|8
1650950770000|2022-04-26 05:26:10|239.18|236.88|239.19|236.89|239.19|236.89|239.18|236.88|2
1650950780000|2022-04-26 05:26:20|239.18|236.88|239.19|236.89|239.19|236.89|239.18|236.88|2
1650950790000|2022-04-26 05:26:30|239.17|236.87|239.16|236.86|239.19|236.89|239.16|236.86|4
1650950800000|2022-04-26 05:26:40|239.17|236.87|239.11|236.81|239.17|236.87|239.1|236.8|5
1650950810000|2022-04-26 05:26:50|239.1|236.8|239.1|236.8|239.1|236.8|239.1|236.8|1
1650950820000|2022-04-26 05:27:00|239.08|236.78|239|236.7|239.08|236.78|239|236.7|4
1650950830000|2022-04-26 05:27:10|239.03|236.73|239.1|236.8|239.1|236.8|239.03|236.73|6
1650950840000|2022-04-26 05:27:20|239.09|236.79|239.1|236.8|239.1|236.8|239.09|236.79|2
1650950850000|2022-04-26 05:27:30|239.09|236.79|239.1|236.8|239.1|236.8|239.09|236.79|4
1650950860000|2022-04-26 05:27:40|239.09|236.79|239.09|236.79|239.1|236.8|239.08|236.78|5
1650950870000|2022-04-26 05:27:50|239.1|236.8|239.07|236.77|239.1|236.8|239.06|236.76|4
1650950880000|2022-04-26 05:28:00|239.09|236.79|239|236.7|239.09|236.79|239|236.7|3
1650950910000|2022-04-26 05:28:30|239.01|236.71|239.01|236.71|239.01|236.71|239|236.7|3
1650950920000|2022-04-26 05:28:40|239.02|236.72|239|236.7|239.02|236.72|239|236.7|3
1650950930000|2022-04-26 05:28:50|239.01|236.71|238.99|236.69|239.01|236.71|238.99|236.69|3
1650950940000|2022-04-26 05:29:00|238.97|236.67|238.91|236.61|238.99|236.69|238.9|236.6|17
1650950950000|2022-04-26 05:29:10|238.92|236.62|238.93|236.63|238.96|236.66|238.92|236.62|4
1650950960000|2022-04-26 05:29:20|238.94|236.64|238.92|236.62|238.94|236.64|238.92|236.62|3
1650950980000|2022-04-26 05:29:40|238.91|236.61|238.91|236.61|238.92|236.62|238.91|236.61|3
1650951000000|2022-04-26 05:30:00|238.9|236.6|238.9|236.6|238.91|236.61|238.9|236.6|3
1650951010000|2022-04-26 05:30:10|238.91|236.61|238.66|236.36|238.93|236.63|238.63|236.33|15
1650951020000|2022-04-26 05:30:20|238.67|236.37|238.74|236.44|238.75|236.45|238.65|236.35|16
1650951030000|2022-04-26 05:30:30|238.75|236.45|238.75|236.45|238.76|236.46|238.74|236.44|5
1650951040000|2022-04-26 05:30:40|238.74|236.44|238.73|236.43|238.79|236.49|238.73|236.43|9
1650951050000|2022-04-26 05:30:50|238.74|236.44|238.73|236.43|238.74|236.44|238.73|236.43|4
1650951060000|2022-04-26 05:31:00|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|4
1650951070000|2022-04-26 05:31:10|238.73|236.43|238.72|236.42|238.73|236.43|238.72|236.42|2
1650951080000|2022-04-26 05:31:20|238.75|236.45|238.83|236.53|238.83|236.53|238.75|236.45|10
1650951090000|2022-04-26 05:31:30|238.81|236.51|238.82|236.52|238.82|236.52|238.81|236.51|2
1650951100000|2022-04-26 05:31:40|238.83|236.53|238.84|236.54|238.86|236.56|238.82|236.52|6
1650951110000|2022-04-26 05:31:50|238.83|236.53|238.84|236.54|238.84|236.54|238.83|236.53|6
1650951120000|2022-04-26 05:32:00|238.83|236.53|238.88|236.58|238.88|236.58|238.83|236.53|6
1650951130000|2022-04-26 05:32:10|238.91|236.61|238.91|236.61|238.92|236.62|238.91|236.61|7
1650951140000|2022-04-26 05:32:20|238.9|236.6|238.87|236.57|238.91|236.61|238.87|236.57|4
1650951160000|2022-04-26 05:32:40|238.86|236.56|238.86|236.56|238.86|236.56|238.86|236.56|1
1650951170000|2022-04-26 05:32:50|238.85|236.55|238.86|236.56|238.86|236.56|238.85|236.55|2
1650951180000|2022-04-26 05:33:00|238.84|236.54|238.84|236.54|238.84|236.54|238.84|236.54|1
1650951190000|2022-04-26 05:33:10|238.83|236.53|238.82|236.52|238.84|236.54|238.82|236.52|6
1650951200000|2022-04-26 05:33:20|238.8|236.5|238.73|236.43|238.8|236.5|238.72|236.42|8
1650951210000|2022-04-26 05:33:30|238.75|236.45|238.74|236.44|238.75|236.45|238.74|236.44|4
1650951220000|2022-04-26 05:33:40|238.76|236.46|238.83|236.53|238.83|236.53|238.73|236.43|6
1650951230000|2022-04-26 05:33:50|238.82|236.52|238.83|236.53|238.84|236.54|238.82|236.52|4
1650951240000|2022-04-26 05:34:00|238.85|236.55|238.84|236.54|238.85|236.55|238.84|236.54|2
1650951250000|2022-04-26 05:34:10|238.8|236.5|238.78|236.48|238.8|236.5|238.73|236.43|8
1650951270000|2022-04-26 05:34:30|238.74|236.44|238.66|236.36|238.78|236.48|238.65|236.35|9
1650951280000|2022-04-26 05:34:40|238.69|236.39|238.72|236.42|238.72|236.42|238.69|236.39|8
1650951290000|2022-04-26 05:34:50|238.71|236.41|238.71|236.41|238.72|236.42|238.71|236.41|3
1650951300000|2022-04-26 05:35:00|238.72|236.42|238.71|236.41|238.72|236.42|238.71|236.41|2
1650951310000|2022-04-26 05:35:10|238.72|236.42|238.76|236.46|238.76|236.46|238.72|236.42|6
1650951320000|2022-04-26 05:35:20|238.75|236.45|238.79|236.49|238.8|236.5|238.75|236.45|5
1650951340000|2022-04-26 05:35:40|238.8|236.5|238.79|236.49|238.8|236.5|238.79|236.49|2
1650951350000|2022-04-26 05:35:50|238.8|236.5|238.83|236.53|238.85|236.55|238.79|236.49|7
1650951360000|2022-04-26 05:36:00|238.84|236.54|238.85|236.55|238.85|236.55|238.82|236.52|4
1650951370000|2022-04-26 05:36:10|238.84|236.54|238.76|236.46|238.84|236.54|238.76|236.46|3
1650951380000|2022-04-26 05:36:20|238.78|236.48|238.82|236.52|238.82|236.52|238.78|236.48|2
1650951390000|2022-04-26 05:36:30|238.81|236.51|238.81|236.51|238.81|236.51|238.81|236.51|1
1650951400000|2022-04-26 05:36:40|238.82|236.52|238.82|236.52|238.84|236.54|238.82|236.52|4
1650951420000|2022-04-26 05:37:00|238.85|236.55|238.76|236.46|238.85|236.55|238.76|236.46|4
1650951440000|2022-04-26 05:37:20|238.75|236.45|238.72|236.42|238.76|236.46|238.72|236.42|4
1650951450000|2022-04-26 05:37:30|238.69|236.39|238.67|236.37|238.69|236.39|238.64|236.34|8
1650951460000|2022-04-26 05:37:40|238.65|236.35|238.66|236.36|238.67|236.37|238.65|236.35|3
1650951470000|2022-04-26 05:37:50|238.65|236.35|238.5|236.2|238.67|236.37|238.5|236.2|14
1650951480000|2022-04-26 05:38:00|238.49|236.19|238.5|236.2|238.5|236.2|238.48|236.18|6
1650951490000|2022-04-26 05:38:10|238.49|236.19|238.46|236.16|238.49|236.19|238.46|236.16|8
1650951500000|2022-04-26 05:38:20|238.45|236.15|238.44|236.14|238.45|236.15|238.41|236.11|6
1650951510000|2022-04-26 05:38:30|238.43|236.13|238.48|236.18|238.48|236.18|238.43|236.13|3
1650951520000|2022-04-26 05:38:40|238.49|236.19|238.5|236.2|238.5|236.2|238.48|236.18|3
1650951530000|2022-04-26 05:38:50|238.51|236.21|238.51|236.21|238.51|236.21|238.51|236.21|1
1650951540000|2022-04-26 05:39:00|238.5|236.2|238.46|236.16|238.5|236.2|238.46|236.16|10
1650951550000|2022-04-26 05:39:10|238.44|236.14|238.43|236.13|238.45|236.15|238.43|236.13|12
1650951560000|2022-04-26 05:39:20|238.42|236.12|238.19|235.89|238.42|236.12|238.19|235.89|11
1650951570000|2022-04-26 05:39:30|238.2|235.9|238.37|236.07|238.37|236.07|238.13|235.83|17
1650951580000|2022-04-26 05:39:40|238.36|236.06|238.37|236.07|238.38|236.08|238.36|236.06|8
1650951590000|2022-04-26 05:39:50|238.36|236.06|238.34|236.04|238.36|236.06|238.34|236.04|5
1650951600000|2022-04-26 05:40:00|238.33|236.03|238.4|236.1|238.4|236.1|238.33|236.03|8
1650951610000|2022-04-26 05:40:10|238.39|236.09|238.37|236.07|238.39|236.09|238.36|236.06|5
1650951620000|2022-04-26 05:40:20|238.41|236.11|238.38|236.08|238.41|236.11|238.38|236.08|4
1650951630000|2022-04-26 05:40:30|238.37|236.07|238.38|236.08|238.38|236.08|238.37|236.07|2
1650951640000|2022-04-26 05:40:40|238.37|236.07|238.43|236.13|238.45|236.15|238.37|236.07|8
1650951660000|2022-04-26 05:41:00|238.44|236.14|238.43|236.13|238.46|236.16|238.43|236.13|3
1650951670000|2022-04-26 05:41:10|238.44|236.14|238.44|236.14|238.44|236.14|238.44|236.14|1
1650951680000|2022-04-26 05:41:20|238.45|236.15|238.44|236.14|238.45|236.15|238.44|236.14|2
1650951700000|2022-04-26 05:41:40|238.43|236.13|238.44|236.14|238.44|236.14|238.43|236.13|2
1650951710000|2022-04-26 05:41:50|238.43|236.13|238.44|236.14|238.46|236.16|238.43|236.13|3
1650951720000|2022-04-26 05:42:00|238.46|236.16|238.44|236.14|238.46|236.16|238.44|236.14|4
1650951730000|2022-04-26 05:42:10|238.49|236.19|238.49|236.19|238.49|236.19|238.49|236.19|1
1650951740000|2022-04-26 05:42:20|238.48|236.18|238.4|236.1|238.48|236.18|238.39|236.09|7
1650951750000|2022-04-26 05:42:30|238.42|236.12|238.44|236.14|238.46|236.16|238.42|236.12|5
1650951760000|2022-04-26 05:42:40|238.43|236.13|238.43|236.13|238.43|236.13|238.43|236.13|1
1650951770000|2022-04-26 05:42:50|238.44|236.14|238.46|236.16|238.46|236.16|238.44|236.14|4
1650951780000|2022-04-26 05:43:00|238.47|236.17|238.57|236.27|238.58|236.28|238.47|236.17|5
1650951790000|2022-04-26 05:43:10|238.58|236.28|238.67|236.37|238.7|236.4|238.58|236.28|5
1650951800000|2022-04-26 05:43:20|238.7|236.4|238.67|236.37|238.71|236.41|238.67|236.37|4
1650951810000|2022-04-26 05:43:30|238.69|236.39|238.72|236.42|238.73|236.43|238.67|236.37|8
1650951830000|2022-04-26 05:43:50|238.71|236.41|238.73|236.43|238.77|236.47|238.7|236.4|4
1650951840000|2022-04-26 05:44:00|238.74|236.44|238.72|236.42|238.74|236.44|238.69|236.39|10
1650951850000|2022-04-26 05:44:10|238.78|236.48|238.78|236.48|238.79|236.49|238.77|236.47|4
1650951870000|2022-04-26 05:44:30|238.77|236.47|238.78|236.48|238.79|236.49|238.77|236.47|3
1650951880000|2022-04-26 05:44:40|238.77|236.47|238.77|236.47|238.77|236.47|238.77|236.47|1
1650951890000|2022-04-26 05:44:50|238.83|236.53|238.86|236.56|238.86|236.56|238.83|236.53|3
1650951900000|2022-04-26 05:45:00|238.87|236.57|238.89|236.59|238.95|236.65|238.86|236.56|5
1650951920000|2022-04-26 05:45:20|238.95|236.65|238.95|236.65|238.99|236.69|238.95|236.65|3
1650951940000|2022-04-26 05:45:40|238.89|236.59|238.95|236.65|239|236.7|238.89|236.59|3
1650951950000|2022-04-26 05:45:50|239|236.7|238.95|236.65|239|236.7|238.95|236.65|2
1650951960000|2022-04-26 05:46:00|238.99|236.69|238.91|236.61|239.01|236.71|238.9|236.6|8
1650951970000|2022-04-26 05:46:10|238.9|236.6|238.91|236.61|238.91|236.61|238.9|236.6|2
1650951980000|2022-04-26 05:46:20|238.9|236.6|238.91|236.61|238.91|236.61|238.89|236.59|6
1650951990000|2022-04-26 05:46:30|238.92|236.62|238.9|236.6|238.92|236.62|238.88|236.58|8
1650952000000|2022-04-26 05:46:40|238.89|236.59|238.92|236.62|238.92|236.62|238.89|236.59|6
1650952010000|2022-04-26 05:46:50|238.91|236.61|238.85|236.55|238.91|236.61|238.84|236.54|5
1650952020000|2022-04-26 05:47:00|238.83|236.53|238.83|236.53|238.86|236.56|238.82|236.52|6
1650952030000|2022-04-26 05:47:10|238.84|236.54|238.84|236.54|238.87|236.57|238.84|236.54|4
1650952040000|2022-04-26 05:47:20|238.83|236.53|238.83|236.53|238.83|236.53|238.82|236.52|5
1650952050000|2022-04-26 05:47:30|238.82|236.52|238.83|236.53|238.83|236.53|238.82|236.52|4
1650952060000|2022-04-26 05:47:40|238.82|236.52|238.85|236.55|238.85|236.55|238.82|236.52|2
1650952070000|2022-04-26 05:47:50|238.84|236.54|238.86|236.56|238.88|236.58|238.84|236.54|7
1650952080000|2022-04-26 05:48:00|238.87|236.57|238.86|236.56|238.87|236.57|238.85|236.55|4
1650952090000|2022-04-26 05:48:10|238.85|236.55|238.85|236.55|238.86|236.56|238.85|236.55|5
1650952100000|2022-04-26 05:48:20|238.86|236.56|238.86|236.56|238.86|236.56|238.86|236.56|1
1650952110000|2022-04-26 05:48:30|238.85|236.55|238.82|236.52|238.85|236.55|238.82|236.52|3
1650952120000|2022-04-26 05:48:40|238.86|236.56|238.84|236.54|238.86|236.56|238.84|236.54|2
1650952130000|2022-04-26 05:48:50|238.83|236.53|238.85|236.55|238.86|236.56|238.83|236.53|4
1650952140000|2022-04-26 05:49:00|238.88|236.58|238.9|236.6|238.92|236.62|238.87|236.57|11
1650952150000|2022-04-26 05:49:10|238.89|236.59|238.91|236.61|238.94|236.64|238.89|236.59|10
1650952160000|2022-04-26 05:49:20|238.92|236.62|238.94|236.64|238.94|236.64|238.91|236.61|11
1650952170000|2022-04-26 05:49:30|238.92|236.62|238.91|236.61|238.93|236.63|238.91|236.61|6
1650952180000|2022-04-26 05:49:40|238.89|236.59|238.9|236.6|238.92|236.62|238.89|236.59|5
1650952190000|2022-04-26 05:49:50|238.93|236.63|238.92|236.62|238.93|236.63|238.92|236.62|2
1650952200000|2022-04-26 05:50:00|238.9|236.6|238.9|236.6|238.92|236.62|238.9|236.6|8
1650952210000|2022-04-26 05:50:10|238.91|236.61|238.91|236.61|238.92|236.62|238.88|236.58|6
1650952220000|2022-04-26 05:50:20|238.92|236.62|238.98|236.68|238.99|236.69|238.92|236.62|4
1650952230000|2022-04-26 05:50:30|238.99|236.69|238.91|236.61|239|236.7|238.9|236.6|6
1650952240000|2022-04-26 05:50:40|238.92|236.62|238.99|236.69|238.99|236.69|238.9|236.6|8
1650952250000|2022-04-26 05:50:50|238.96|236.66|238.99|236.69|239|236.7|238.96|236.66|3
1650952260000|2022-04-26 05:51:00|239|236.7|239|236.7|239.03|236.73|238.99|236.69|6
1650952270000|2022-04-26 05:51:10|239.03|236.73|239.09|236.79|239.09|236.79|239.03|236.73|7
1650952280000|2022-04-26 05:51:20|239.1|236.8|239.26|236.96|239.26|236.96|239.1|236.8|4
1650952290000|2022-04-26 05:51:30|239.25|236.95|239.1|236.8|239.25|236.95|239.09|236.79|4
1650952300000|2022-04-26 05:51:40|239.09|236.79|239.09|236.79|239.1|236.8|239.04|236.74|9
1650952310000|2022-04-26 05:51:50|239.1|236.8|239.1|236.8|239.1|236.8|239.1|236.8|1
1650952320000|2022-04-26 05:52:00|239.09|236.79|239.1|236.8|239.1|236.8|239.09|236.79|2
1650952330000|2022-04-26 05:52:10|239.12|236.82|238.92|236.62|239.12|236.82|238.9|236.6|9
1650952340000|2022-04-26 05:52:20|238.91|236.61|238.92|236.62|238.92|236.62|238.91|236.61|2
1650952350000|2022-04-26 05:52:30|238.91|236.61|238.92|236.62|238.92|236.62|238.91|236.61|2
1650952360000|2022-04-26 05:52:40|238.91|236.61|238.91|236.61|238.92|236.62|238.91|236.61|3
1650952370000|2022-04-26 05:52:50|238.92|236.62|238.92|236.62|238.92|236.62|238.91|236.61|3
1650952380000|2022-04-26 05:53:00|238.91|236.61|238.89|236.59|238.91|236.61|238.89|236.59|4
1650952390000|2022-04-26 05:53:10|238.9|236.6|238.9|236.6|238.9|236.6|238.89|236.59|3
1650952410000|2022-04-26 05:53:30|238.89|236.59|238.89|236.59|238.89|236.59|238.88|236.58|3
1650952420000|2022-04-26 05:53:40|238.88|236.58|238.82|236.52|238.88|236.58|238.77|236.47|16
1650952430000|2022-04-26 05:53:50|238.81|236.51|238.75|236.45|238.81|236.51|238.74|236.44|4
1650952450000|2022-04-26 05:54:10|238.74|236.44|238.67|236.37|238.74|236.44|238.67|236.37|7
1650952460000|2022-04-26 05:54:20|238.66|236.36|238.65|236.35|238.66|236.36|238.65|236.35|4
1650952470000|2022-04-26 05:54:30|238.71|236.41|238.69|236.39|238.71|236.41|238.65|236.35|7
1650952480000|2022-04-26 05:54:40|238.65|236.35|238.72|236.42|238.77|236.47|238.65|236.35|6
1650952490000|2022-04-26 05:54:50|238.75|236.45|238.74|236.44|238.75|236.45|238.74|236.44|2
1650952500000|2022-04-26 05:55:00|238.73|236.43|238.79|236.49|238.79|236.49|238.73|236.43|2
1650952510000|2022-04-26 05:55:10|238.78|236.48|238.75|236.45|238.78|236.48|238.74|236.44|6
1650952520000|2022-04-26 05:55:20|238.73|236.43|238.73|236.43|238.75|236.45|238.7|236.4|12
1650952530000|2022-04-26 05:55:30|238.69|236.39|238.71|236.41|238.74|236.44|238.67|236.37|5
1650952540000|2022-04-26 05:55:40|238.69|236.39|238.69|236.39|238.69|236.39|238.69|236.39|1
1650952550000|2022-04-26 05:55:50|238.7|236.4|238.72|236.42|238.73|236.43|238.7|236.4|6
1650952560000|2022-04-26 05:56:00|238.74|236.44|238.73|236.43|238.74|236.44|238.72|236.42|6
1650952570000|2022-04-26 05:56:10|238.7|236.4|238.71|236.41|238.73|236.43|238.7|236.4|6
1650952580000|2022-04-26 05:56:20|238.66|236.36|238.65|236.35|238.66|236.36|238.65|236.35|4
1650952590000|2022-04-26 05:56:30|238.66|236.36|238.66|236.36|238.69|236.39|238.66|236.36|4
1650952600000|2022-04-26 05:56:40|238.68|236.38|238.62|236.32|238.72|236.42|238.62|236.32|13
1650952610000|2022-04-26 05:56:50|238.63|236.33|238.63|236.33|238.63|236.33|238.62|236.32|3
1650952620000|2022-04-26 05:57:00|238.64|236.34|238.65|236.35|238.65|236.35|238.64|236.34|4
1650952630000|2022-04-26 05:57:10|238.64|236.34|238.65|236.35|238.65|236.35|238.64|236.34|2
1650952640000|2022-04-26 05:57:20|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1650952650000|2022-04-26 05:57:30|238.65|236.35|238.65|236.35|238.65|236.35|238.65|236.35|1
1650952660000|2022-04-26 05:57:40|238.7|236.4|238.73|236.43|238.73|236.43|238.7|236.4|7
1650952670000|2022-04-26 05:57:50|238.72|236.42|238.72|236.42|238.73|236.43|238.72|236.42|5
1650952680000|2022-04-26 05:58:00|238.73|236.43|238.7|236.4|238.75|236.45|238.7|236.4|4
1650952690000|2022-04-26 05:58:10|238.66|236.36|238.7|236.4|238.7|236.4|238.62|236.32|5
1650952710000|2022-04-26 05:58:30|238.71|236.41|238.66|236.36|238.71|236.41|238.66|236.36|3
1650952720000|2022-04-26 05:58:40|238.65|236.35|238.56|236.26|238.65|236.35|238.56|236.26|9
1650952730000|2022-04-26 05:58:50|238.57|236.27|238.62|236.32|238.63|236.33|238.57|236.27|5
1650952740000|2022-04-26 05:59:00|238.61|236.31|238.6|236.3|238.65|236.35|238.6|236.3|12
1650952750000|2022-04-26 05:59:10|238.56|236.26|238.62|236.32|238.62|236.32|238.56|236.26|6
1650952760000|2022-04-26 05:59:20|238.61|236.31|238.55|236.25|238.61|236.31|238.55|236.25|6
1650952770000|2022-04-26 05:59:30|238.56|236.26|238.57|236.27|238.57|236.27|238.56|236.26|4
1650952780000|2022-04-26 05:59:40|238.56|236.26|238.56|236.26|238.57|236.27|238.56|236.26|3
1650952790000|2022-04-26 05:59:50|238.57|236.27|238.62|236.32|238.62|236.32|238.56|236.26|7
1650952800000|2022-04-26 06:00:00|238.64|236.34|238.62|236.32|238.64|236.34|238.62|236.32|3
1650952810000|2022-04-26 06:00:10|238.61|236.31|238.66|236.36|238.66|236.36|238.58|236.28|14
1650952820000|2022-04-26 06:00:20|238.7|236.4|238.8|236.5|238.82|236.52|238.7|236.4|9
1650952830000|2022-04-26 06:00:30|238.81|236.51|238.81|236.51|238.82|236.52|238.8|236.5|5
1650952840000|2022-04-26 06:00:40|238.82|236.52|238.81|236.51|238.82|236.52|238.81|236.51|2
1650952850000|2022-04-26 06:00:50|238.82|236.52|238.82|236.52|238.83|236.53|238.82|236.52|3
1650952860000|2022-04-26 06:01:00|238.83|236.53|238.84|236.54|238.85|236.55|238.83|236.53|4
1650952870000|2022-04-26 06:01:10|238.86|236.56|238.92|236.62|238.92|236.62|238.86|236.56|5
1650952880000|2022-04-26 06:01:20|238.94|236.64|238.96|236.66|238.99|236.69|238.92|236.62|7
1650952890000|2022-04-26 06:01:30|238.94|236.64|238.92|236.62|238.94|236.64|238.91|236.61|3
1650952900000|2022-04-26 06:01:40|238.91|236.61|238.93|236.63|238.93|236.63|238.91|236.61|2
1650952910000|2022-04-26 06:01:50|238.92|236.62|238.92|236.62|238.92|236.62|238.92|236.62|1
1650952920000|2022-04-26 06:02:00|238.87|236.57|238.83|236.53|238.87|236.57|238.76|236.46|11
1650952940000|2022-04-26 06:02:20|238.84|236.54|238.82|236.52|238.84|236.54|238.77|236.47|9
1650952950000|2022-04-26 06:02:30|238.83|236.53|238.75|236.45|238.83|236.53|238.75|236.45|12
1650952970000|2022-04-26 06:02:50|238.74|236.44|238.76|236.46|238.76|236.46|238.74|236.44|5
1650952980000|2022-04-26 06:03:00|238.75|236.45|238.83|236.53|238.87|236.57|238.75|236.45|13
1650952990000|2022-04-26 06:03:10|238.79|236.49|238.74|236.44|238.79|236.49|238.74|236.44|12
1650953000000|2022-04-26 06:03:20|238.75|236.45|238.74|236.44|238.77|236.47|238.74|236.44|8
1650953010000|2022-04-26 06:03:30|238.75|236.45|238.78|236.48|238.83|236.53|238.75|236.45|8
1650953020000|2022-04-26 06:03:40|238.82|236.52|238.81|236.51|238.82|236.52|238.79|236.49|8
1650953030000|2022-04-26 06:03:50|238.82|236.52|238.82|236.52|238.82|236.52|238.81|236.51|3
1650953040000|2022-04-26 06:04:00|238.81|236.51|238.76|236.46|238.83|236.53|238.76|236.46|5
1650953050000|2022-04-26 06:04:10|238.81|236.51|238.82|236.52|238.82|236.52|238.81|236.51|2
1650953060000|2022-04-26 06:04:20|238.79|236.49|238.82|236.52|238.82|236.52|238.79|236.49|2
1650953080000|2022-04-26 06:04:40|238.8|236.5|238.83|236.53|238.86|236.56|238.8|236.5|6
1650953090000|2022-04-26 06:04:50|238.84|236.54|238.84|236.54|238.84|236.54|238.83|236.53|3
1650953110000|2022-04-26 06:05:10|238.83|236.53|238.81|236.51|238.85|236.55|238.81|236.51|9
1650953120000|2022-04-26 06:05:20|238.8|236.5|238.74|236.44|238.82|236.52|238.74|236.44|10
1650953130000|2022-04-26 06:05:30|238.71|236.41|238.79|236.49|238.79|236.49|238.61|236.31|12
1650953140000|2022-04-26 06:05:40|238.73|236.43|238.74|236.44|238.79|236.49|238.73|236.43|6
1650953150000|2022-04-26 06:05:50|238.76|236.46|238.76|236.46|238.76|236.46|238.75|236.45|5
1650953160000|2022-04-26 06:06:00|238.75|236.45|238.66|236.36|238.75|236.45|238.66|236.36|6
1650953170000|2022-04-26 06:06:10|238.63|236.33|238.64|236.34|238.64|236.34|238.63|236.33|4
1650953180000|2022-04-26 06:06:20|238.63|236.33|238.64|236.34|238.68|236.38|238.63|236.33|6
1650953200000|2022-04-26 06:06:40|238.65|236.35|238.67|236.37|238.67|236.37|238.63|236.33|11
1650953210000|2022-04-26 06:06:50|238.66|236.36|238.75|236.45|238.76|236.46|238.66|236.36|11
1650953220000|2022-04-26 06:07:00|238.76|236.46|238.75|236.45|238.76|236.46|238.74|236.44|3
1650953230000|2022-04-26 06:07:10|238.74|236.44|238.76|236.46|238.78|236.48|238.74|236.44|5
1650953240000|2022-04-26 06:07:20|238.75|236.45|238.74|236.44|238.75|236.45|238.74|236.44|2
1650953250000|2022-04-26 06:07:30|238.73|236.43|238.74|236.44|238.74|236.44|238.73|236.43|2
1650953260000|2022-04-26 06:07:40|238.78|236.48|238.74|236.44|238.78|236.48|238.7|236.4|4
1650953270000|2022-04-26 06:07:50|238.78|236.48|238.7|236.4|238.78|236.48|238.69|236.39|7
1650953280000|2022-04-26 06:08:00|238.69|236.39|238.7|236.4|238.71|236.41|238.66|236.36|10
1650953290000|2022-04-26 06:08:10|238.73|236.43|238.67|236.37|238.73|236.43|238.67|236.37|6
1650953300000|2022-04-26 06:08:20|238.68|236.38|238.68|236.38|238.68|236.38|238.68|236.38|1
1650953310000|2022-04-26 06:08:30|238.67|236.37|238.67|236.37|238.68|236.38|238.67|236.37|3
1650953330000|2022-04-26 06:08:50|238.66|236.36|238.63|236.33|238.67|236.37|238.63|236.33|4
1650953340000|2022-04-26 06:09:00|238.62|236.32|238.64|236.34|238.65|236.35|238.62|236.32|4
1650953350000|2022-04-26 06:09:10|238.6|236.3|238.72|236.42|238.73|236.43|238.6|236.3|10
1650953360000|2022-04-26 06:09:20|238.71|236.41|238.65|236.35|238.72|236.42|238.65|236.35|7
1650953390000|2022-04-26 06:09:50|238.64|236.34|238.62|236.32|238.64|236.34|238.62|236.32|4
1650953400000|2022-04-26 06:10:00|238.63|236.33|238.64|236.34|238.66|236.36|238.62|236.32|6
1650953410000|2022-04-26 06:10:10|238.63|236.33|238.63|236.33|238.65|236.35|238.63|236.33|3
1650953420000|2022-04-26 06:10:20|238.62|236.32|238.62|236.32|238.62|236.32|238.62|236.32|1
1650953430000|2022-04-26 06:10:30|238.66|236.36|238.66|236.36|238.66|236.36|238.66|236.36|1
1650953440000|2022-04-26 06:10:40|238.62|236.32|238.66|236.36|238.66|236.36|238.62|236.32|5
1650953450000|2022-04-26 06:10:50|238.67|236.37|238.66|236.36|238.67|236.37|238.66|236.36|2
1650953460000|2022-04-26 06:11:00|238.65|236.35|238.64|236.34|238.69|236.39|238.63|236.33|8
1650953470000|2022-04-26 06:11:10|238.63|236.33|238.61|236.31|238.68|236.38|238.6|236.3|7
1650953480000|2022-04-26 06:11:20|238.57|236.27|238.55|236.25|238.59|236.29|238.55|236.25|4
1650953490000|2022-04-26 06:11:30|238.54|236.24|238.54|236.24|238.55|236.25|238.54|236.24|3
1650953500000|2022-04-26 06:11:40|238.53|236.23|238.53|236.23|238.53|236.23|238.53|236.23|1
1650953510000|2022-04-26 06:11:50|238.54|236.24|238.48|236.18|238.54|236.24|238.48|236.18|9
1650953520000|2022-04-26 06:12:00|238.47|236.17|238.48|236.18|238.48|236.18|238.4|236.1|8
1650953530000|2022-04-26 06:12:10|238.47|236.17|238.43|236.13|238.47|236.17|238.31|236.01|10
1650953540000|2022-04-26 06:12:20|238.44|236.14|238.51|236.21|238.51|236.21|238.44|236.14|5
1650953550000|2022-04-26 06:12:30|238.48|236.18|238.48|236.18|238.48|236.18|238.47|236.17|3
1650953560000|2022-04-26 06:12:40|238.53|236.23|238.54|236.24|238.54|236.24|238.53|236.23|2
1650953570000|2022-04-26 06:12:50|238.53|236.23|238.57|236.27|238.57|236.27|238.53|236.23|7
1650953580000|2022-04-26 06:13:00|238.56|236.26|238.53|236.23|238.57|236.27|238.53|236.23|11
1650953590000|2022-04-26 06:13:10|238.52|236.22|238.48|236.18|238.52|236.22|238.48|236.18|4
1650953600000|2022-04-26 06:13:20|238.49|236.19|238.44|236.14|238.49|236.19|238.44|236.14|5
1650953610000|2022-04-26 06:13:30|238.47|236.17|238.44|236.14|238.48|236.18|238.44|236.14|4
1650953620000|2022-04-26 06:13:40|238.47|236.17|238.48|236.18|238.48|236.18|238.44|236.14|4
1650953630000|2022-04-26 06:13:50|238.5|236.2|238.51|236.21|238.51|236.21|238.49|236.19|4
1650953640000|2022-04-26 06:14:00|238.5|236.2|238.49|236.19|238.5|236.2|238.49|236.19|2
1650953650000|2022-04-26 06:14:10|238.5|236.2|238.47|236.17|238.5|236.2|238.46|236.16|5
1650953660000|2022-04-26 06:14:20|238.45|236.15|238.44|236.14|238.45|236.15|238.44|236.14|2
1650953670000|2022-04-26 06:14:30|238.43|236.13|238.44|236.14|238.44|236.14|238.43|236.13|2
1650953680000|2022-04-26 06:14:40|238.49|236.19|238.39|236.09|238.49|236.19|238.39|236.09|11
1650953690000|2022-04-26 06:14:50|238.4|236.1|238.4|236.1|238.42|236.12|238.4|236.1|6
1650953700000|2022-04-26 06:15:00|238.39|236.09|238.39|236.09|238.41|236.11|238.38|236.08|6
1650953720000|2022-04-26 06:15:20|238.38|236.08|238.21|235.91|238.38|236.08|238.19|235.89|4
1650953730000|2022-04-26 06:15:30|238.2|235.9|238.23|235.93|238.23|235.93|238.2|235.9|6
1650953740000|2022-04-26 06:15:40|238.19|235.89|238.1|235.8|238.2|235.9|238.09|235.79|11
1650953750000|2022-04-26 06:15:50|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1650953760000|2022-04-26 06:16:00|238.13|235.83|238.11|235.81|238.13|235.83|238.11|235.81|2
1650953770000|2022-04-26 06:16:10|238.1|235.8|238.11|235.81|238.11|235.81|238.1|235.8|2
1650953780000|2022-04-26 06:16:20|238.1|235.8|238.36|236.06|238.36|236.06|238.1|235.8|11
1650953790000|2022-04-26 06:16:30|238.35|236.05|238.35|236.05|238.35|236.05|238.35|236.05|1
1650953800000|2022-04-26 06:16:40|238.34|236.04|238.38|236.08|238.41|236.11|238.34|236.04|7
1650953810000|2022-04-26 06:16:50|238.37|236.07|238.35|236.05|238.39|236.09|238.34|236.04|9
1650953820000|2022-04-26 06:17:00|238.34|236.04|238.41|236.11|238.42|236.12|238.34|236.04|8
1650953830000|2022-04-26 06:17:10|238.42|236.12|238.45|236.15|238.45|236.15|238.42|236.12|5
1650953840000|2022-04-26 06:17:20|238.46|236.16|238.49|236.19|238.51|236.21|238.45|236.15|7
1650953850000|2022-04-26 06:17:30|238.5|236.2|238.4|236.1|238.5|236.2|238.38|236.08|15
1650953860000|2022-04-26 06:17:40|238.38|236.08|238.38|236.08|238.38|236.08|238.37|236.07|3
1650953870000|2022-04-26 06:17:50|238.42|236.12|238.42|236.12|238.42|236.12|238.37|236.07|7
1650953880000|2022-04-26 06:18:00|238.41|236.11|238.38|236.08|238.41|236.11|238.35|236.05|9
1650953890000|2022-04-26 06:18:10|238.39|236.09|238.37|236.07|238.41|236.11|238.37|236.07|10
1650953900000|2022-04-26 06:18:20|238.38|236.08|238.38|236.08|238.39|236.09|238.38|236.08|3
1650953910000|2022-04-26 06:18:30|238.39|236.09|238.38|236.08|238.39|236.09|238.38|236.08|2
1650953920000|2022-04-26 06:18:40|238.37|236.07|238.39|236.09|238.42|236.12|238.37|236.07|9
1650953930000|2022-04-26 06:18:50|238.41|236.11|238.38|236.08|238.41|236.11|238.34|236.04|6
1650953940000|2022-04-26 06:19:00|238.37|236.07|238.35|236.05|238.38|236.08|238.33|236.03|10
1650953950000|2022-04-26 06:19:10|238.33|236.03|238.37|236.07|238.4|236.1|238.31|236.01|13
1650954000000|2022-04-26 06:20:00|238.39|236.09|238.37|236.07|238.39|236.09|238.37|236.07|2
1650954010000|2022-04-26 06:20:10|238.36|236.06|238.32|236.02|238.36|236.06|238.32|236.02|6
1650954020000|2022-04-26 06:20:20|238.36|236.06|238.33|236.03|238.36|236.06|238.32|236.02|7
1650954030000|2022-04-26 06:20:30|238.32|236.02|238.31|236.01|238.33|236.03|238.31|236.01|4
1650954040000|2022-04-26 06:20:40|238.32|236.02|238.32|236.02|238.35|236.05|238.32|236.02|5
1650954050000|2022-04-26 06:20:50|238.3|236|238.29|235.99|238.32|236.02|238.29|235.99|6
1650954060000|2022-04-26 06:21:00|238.31|236.01|238.32|236.02|238.33|236.03|238.31|236.01|4
1650954070000|2022-04-26 06:21:10|238.31|236.01|238.3|236|238.31|236.01|238.3|236|2
1650954080000|2022-04-26 06:21:20|238.29|235.99|238.29|235.99|238.3|236|238.25|235.95|6
1650954090000|2022-04-26 06:21:30|238.31|236.01|238.34|236.04|238.38|236.08|238.31|236.01|10
1650954100000|2022-04-26 06:21:40|238.35|236.05|238.33|236.03|238.35|236.05|238.33|236.03|2
1650954110000|2022-04-26 06:21:50|238.35|236.05|238.32|236.02|238.35|236.05|238.31|236.01|9
1650954120000|2022-04-26 06:22:00|238.31|236.01|238.26|235.96|238.32|236.02|238.25|235.95|11
1650954130000|2022-04-26 06:22:10|238.22|235.92|238.27|235.97|238.29|235.99|238.22|235.92|5
1650954140000|2022-04-26 06:22:20|238.22|235.92|238.26|235.96|238.31|236.01|238.22|235.92|7
1650954150000|2022-04-26 06:22:30|238.27|235.97|238.26|235.96|238.29|235.99|238.25|235.95|7
1650954160000|2022-04-26 06:22:40|238.25|235.95|238.25|235.95|238.25|235.95|238.25|235.95|1
1650954170000|2022-04-26 06:22:50|238.26|235.96|238.12|235.82|238.26|235.96|238.12|235.82|8
1650954180000|2022-04-26 06:23:00|238.11|235.81|238.1|235.8|238.11|235.81|238.1|235.8|2
1650954190000|2022-04-26 06:23:10|238.06|235.76|238.01|235.71|238.07|235.77|238|235.7|8
1650954200000|2022-04-26 06:23:20|238|235.7|237.93|235.63|238|235.7|237.93|235.63|6
1650954210000|2022-04-26 06:23:30|237.92|235.62|238.01|235.71|238.01|235.71|237.92|235.62|12
1650954220000|2022-04-26 06:23:40|238|235.7|238|235.7|238.01|235.71|237.99|235.69|6
1650954230000|2022-04-26 06:23:50|238.01|235.71|237.99|235.69|238.02|235.72|237.99|235.69|7
1650954240000|2022-04-26 06:24:00|237.95|235.65|237.94|235.64|237.96|235.66|237.93|235.63|7
1650954250000|2022-04-26 06:24:10|237.93|235.63|237.92|235.62|237.93|235.63|237.92|235.62|2
1650954260000|2022-04-26 06:24:20|237.95|235.65|237.95|235.65|237.95|235.65|237.95|235.65|1
1650954270000|2022-04-26 06:24:30|237.94|235.64|237.98|235.68|237.98|235.68|237.94|235.64|3
1650954280000|2022-04-26 06:24:40|237.96|235.66|238.01|235.71|238.01|235.71|237.96|235.66|3
1650954300000|2022-04-26 06:25:00|238|235.7|238.01|235.71|238.01|235.71|238|235.7|2
1650954310000|2022-04-26 06:25:10|238|235.7|237.93|235.63|238|235.7|237.93|235.63|6
1650954320000|2022-04-26 06:25:20|237.92|235.62|237.93|235.63|237.93|235.63|237.9|235.6|7
1650954330000|2022-04-26 06:25:30|237.92|235.62|238.02|235.72|238.06|235.76|237.92|235.62|12
1650954340000|2022-04-26 06:25:40|238.01|235.71|237.95|235.65|238.01|235.71|237.91|235.61|6
1650954350000|2022-04-26 06:25:50|237.94|235.64|237.94|235.64|237.94|235.64|237.94|235.64|1
1650954360000|2022-04-26 06:26:00|237.95|235.65|237.94|235.64|237.95|235.65|237.94|235.64|2
1650954370000|2022-04-26 06:26:10|237.93|235.63|237.96|235.66|237.96|235.66|237.91|235.61|7
1650954380000|2022-04-26 06:26:20|237.95|235.65|237.91|235.61|237.95|235.65|237.91|235.61|4
1650954390000|2022-04-26 06:26:30|237.92|235.62|237.92|235.62|237.92|235.62|237.91|235.61|3
1650954400000|2022-04-26 06:26:40|237.91|235.61|237.82|235.52|237.95|235.65|237.73|235.43|17
1650954410000|2022-04-26 06:26:50|237.8|235.5|237.76|235.46|237.82|235.52|237.72|235.42|9
1650954420000|2022-04-26 06:27:00|237.8|235.5|237.8|235.5|237.82|235.52|237.8|235.5|3
1650954430000|2022-04-26 06:27:10|237.79|235.49|237.64|235.34|237.81|235.51|237.6|235.3|13
1650954440000|2022-04-26 06:27:20|237.62|235.32|237.65|235.35|237.66|235.36|237.59|235.29|10
1650954450000|2022-04-26 06:27:30|237.66|235.36|237.74|235.44|237.74|235.44|237.66|235.36|5
1650954460000|2022-04-26 06:27:40|237.73|235.43|237.82|235.52|237.82|235.52|237.73|235.43|5
1650954470000|2022-04-26 06:27:50|237.79|235.49|237.8|235.5|237.8|235.5|237.78|235.48|4
1650954480000|2022-04-26 06:28:00|237.79|235.49|237.76|235.46|237.79|235.49|237.76|235.46|3
1650954490000|2022-04-26 06:28:10|237.77|235.47|237.83|235.53|237.83|235.53|237.75|235.45|8
1650954510000|2022-04-26 06:28:30|237.82|235.52|237.83|235.53|237.83|235.53|237.82|235.52|2
1650954520000|2022-04-26 06:28:40|237.81|235.51|237.8|235.5|237.81|235.51|237.8|235.5|2
1650954530000|2022-04-26 06:28:50|237.79|235.49|237.8|235.5|237.8|235.5|237.79|235.49|2
1650954540000|2022-04-26 06:29:00|237.82|235.52|237.8|235.5|237.84|235.54|237.8|235.5|6
1650954550000|2022-04-26 06:29:10|237.79|235.49|237.8|235.5|237.8|235.5|237.79|235.49|2
1650954560000|2022-04-26 06:29:20|237.75|235.45|237.75|235.45|237.75|235.45|237.75|235.45|1
1650954570000|2022-04-26 06:29:30|237.81|235.51|237.8|235.5|237.81|235.51|237.8|235.5|2
1650954580000|2022-04-26 06:29:40|237.79|235.49|237.79|235.49|237.79|235.49|237.78|235.48|5
1650954600000|2022-04-26 06:30:00|237.82|235.52|237.84|235.54|237.85|235.55|237.82|235.52|7
1650954610000|2022-04-26 06:30:10|237.83|235.53|237.92|235.62|237.92|235.62|237.83|235.53|6
1650954620000|2022-04-26 06:30:20|237.91|235.61|237.92|235.62|237.92|235.62|237.91|235.61|2
1650954630000|2022-04-26 06:30:30|237.91|235.61|238.01|235.71|238.01|235.71|237.91|235.61|4
1650954640000|2022-04-26 06:30:40|237.99|235.69|238.01|235.71|238.01|235.71|237.99|235.69|3
1650954650000|2022-04-26 06:30:50|238.02|235.72|238|235.7|238.02|235.72|238|235.7|3
1650954660000|2022-04-26 06:31:00|237.99|235.69|237.92|235.62|238|235.7|237.92|235.62|5
1650954670000|2022-04-26 06:31:10|237.93|235.63|237.88|235.58|237.94|235.64|237.87|235.57|6
1650954680000|2022-04-26 06:31:20|237.87|235.57|237.89|235.59|237.89|235.59|237.87|235.57|2
1650954690000|2022-04-26 06:31:30|237.88|235.58|237.89|235.59|237.89|235.59|237.88|235.58|4
1650954700000|2022-04-26 06:31:40|237.88|235.58|237.89|235.59|237.89|235.59|237.88|235.58|2
1650954710000|2022-04-26 06:31:50|237.88|235.58|237.78|235.48|237.88|235.58|237.78|235.48|10
1650954720000|2022-04-26 06:32:00|237.77|235.47|237.7|235.4|237.8|235.5|237.7|235.4|12
1650954730000|2022-04-26 06:32:10|237.69|235.39|237.76|235.46|237.81|235.51|237.69|235.39|5
1650954740000|2022-04-26 06:32:20|237.77|235.47|237.83|235.53|237.88|235.58|237.77|235.47|7
1650954760000|2022-04-26 06:32:40|237.82|235.52|237.78|235.48|237.82|235.52|237.78|235.48|7
1650954770000|2022-04-26 06:32:50|237.79|235.49|237.79|235.49|237.79|235.49|237.78|235.48|3
1650954780000|2022-04-26 06:33:00|237.75|235.45|237.76|235.46|237.81|235.51|237.75|235.45|3
1650954790000|2022-04-26 06:33:10|237.77|235.47|237.68|235.38|237.77|235.47|237.68|235.38|7
1650954800000|2022-04-26 06:33:20|237.7|235.4|237.61|235.31|237.7|235.4|237.61|235.31|10
1650954810000|2022-04-26 06:33:30|237.6|235.3|237.52|235.22|237.61|235.31|237.52|235.22|8
1650954820000|2022-04-26 06:33:40|237.53|235.23|237.58|235.28|237.58|235.28|237.53|235.23|4
1650954830000|2022-04-26 06:33:50|237.59|235.29|237.6|235.3|237.6|235.3|237.59|235.29|2
1650954840000|2022-04-26 06:34:00|237.59|235.29|237.54|235.24|237.61|235.31|237.54|235.24|6
1650954850000|2022-04-26 06:34:10|237.53|235.23|237.53|235.23|237.53|235.23|237.53|235.23|1
1650954860000|2022-04-26 06:34:20|237.54|235.24|237.51|235.21|237.56|235.26|237.51|235.21|4
1650954870000|2022-04-26 06:34:30|237.53|235.23|237.48|235.18|237.53|235.23|237.48|235.18|3
1650954880000|2022-04-26 06:34:40|237.5|235.2|237.45|235.15|237.5|235.2|237.45|235.15|5
1650954890000|2022-04-26 06:34:50|237.46|235.16|237.43|235.13|237.47|235.17|237.41|235.11|6
1650954900000|2022-04-26 06:35:00|237.41|235.11|237.41|235.11|237.44|235.14|237.39|235.09|7
1650954910000|2022-04-26 06:35:10|237.42|235.12|237.55|235.25|237.55|235.25|237.42|235.12|4
1650954920000|2022-04-26 06:35:20|237.56|235.26|237.61|235.31|237.61|235.31|237.56|235.26|6
1650954930000|2022-04-26 06:35:30|237.6|235.3|237.61|235.31|237.62|235.32|237.6|235.3|5
1650954940000|2022-04-26 06:35:40|237.59|235.29|237.6|235.3|237.6|235.3|237.58|235.28|3
1650954950000|2022-04-26 06:35:50|237.61|235.31|237.6|235.3|237.65|235.35|237.6|235.3|5
1650954960000|2022-04-26 06:36:00|237.59|235.29|237.6|235.3|237.6|235.3|237.59|235.29|2
1650954970000|2022-04-26 06:36:10|237.59|235.29|237.59|235.29|237.59|235.29|237.58|235.28|3
1650954980000|2022-04-26 06:36:20|237.61|235.31|237.44|235.14|237.63|235.33|237.41|235.11|19
1650954990000|2022-04-26 06:36:30|237.43|235.13|237.13|234.83|237.44|235.14|237.12|234.82|16
1650955000000|2022-04-26 06:36:40|237.12|234.82|237.04|234.74|237.13|234.83|236.98|234.68|10
1650955010000|2022-04-26 06:36:50|237.06|234.76|237.05|234.75|237.11|234.81|237.05|234.75|10
1650955020000|2022-04-26 06:37:00|237.04|234.74|237.08|234.78|237.12|234.82|237.04|234.74|12
1650955030000|2022-04-26 06:37:10|237.09|234.79|237.03|234.73|237.14|234.84|237.03|234.73|11
1650955040000|2022-04-26 06:37:20|237.09|234.79|237.15|234.85|237.19|234.89|237.04|234.74|11
1650955050000|2022-04-26 06:37:30|237.16|234.86|237.13|234.83|237.16|234.86|237.06|234.76|9
1650955060000|2022-04-26 06:37:40|237.11|234.81|237.11|234.81|237.11|234.81|237.11|234.81|1
1650955070000|2022-04-26 06:37:50|237.1|234.8|237.1|234.8|237.1|234.8|237.05|234.75|5
1650955080000|2022-04-26 06:38:00|237.05|234.75|237.1|234.8|237.1|234.8|237.05|234.75|2
1650955090000|2022-04-26 06:38:10|237.11|234.81|237.1|234.8|237.11|234.81|237.1|234.8|2
1650955100000|2022-04-26 06:38:20|237.05|234.75|237.05|234.75|237.05|234.75|237.05|234.75|1
1650955110000|2022-04-26 06:38:30|237.06|234.76|237.02|234.72|237.1|234.8|237.02|234.72|8
1650955120000|2022-04-26 06:38:40|237.01|234.71|236.96|234.66|237.05|234.75|236.93|234.63|6
1650955140000|2022-04-26 06:39:00|236.97|234.67|236.86|234.56|236.97|234.67|236.86|234.56|4
1650955150000|2022-04-26 06:39:10|236.92|234.62|236.83|234.53|236.92|234.62|236.83|234.53|13
1650955160000|2022-04-26 06:39:20|236.84|234.54|236.85|234.55|236.95|234.65|236.82|234.52|7
1650955170000|2022-04-26 06:39:30|236.92|234.62|236.92|234.62|236.92|234.62|236.92|234.62|1
1650955180000|2022-04-26 06:39:40|236.91|234.61|236.82|234.52|236.91|234.61|236.81|234.51|9
1650955190000|2022-04-26 06:39:50|236.85|234.55|236.87|234.57|236.88|234.58|236.85|234.55|4
1650955200000|2022-04-26 06:40:00|236.85|234.55|236.85|234.55|236.86|234.56|236.85|234.55|5
1650955210000|2022-04-26 06:40:10|236.84|234.54|237.02|234.72|237.02|234.72|236.84|234.54|14
1650955220000|2022-04-26 06:40:20|237.06|234.76|237.02|234.72|237.06|234.76|237.02|234.72|2
1650955240000|2022-04-26 06:40:40|237.05|234.75|237.02|234.72|237.05|234.75|237.02|234.72|2
1650955250000|2022-04-26 06:40:50|237|234.7|237.02|234.72|237.02|234.72|237|234.7|2
1650955260000|2022-04-26 06:41:00|237.05|234.75|236.94|234.64|237.05|234.75|236.93|234.63|8
1650955270000|2022-04-26 06:41:10|236.92|234.62|236.99|234.69|236.99|234.69|236.87|234.57|8
1650955280000|2022-04-26 06:41:20|236.95|234.65|237.03|234.73|237.05|234.75|236.94|234.64|12
1650955290000|2022-04-26 06:41:30|237.02|234.72|237.02|234.72|237.04|234.74|237.02|234.72|6
1650955300000|2022-04-26 06:41:40|237.03|234.73|237.1|234.8|237.1|234.8|237.03|234.73|10
1650955320000|2022-04-26 06:42:00|237.11|234.81|237.1|234.8|237.11|234.81|237.06|234.76|4
1650955330000|2022-04-26 06:42:10|237.11|234.81|237.28|234.98|237.28|234.98|237.11|234.81|5
1650955340000|2022-04-26 06:42:20|237.27|234.97|237.27|234.97|237.27|234.97|237.26|234.96|5
1650955350000|2022-04-26 06:42:30|237.22|234.92|237.28|234.98|237.29|234.99|237.22|234.92|4
1650955360000|2022-04-26 06:42:40|237.27|234.97|237.28|234.98|237.31|235.01|237.26|234.96|5
1650955370000|2022-04-26 06:42:50|237.27|234.97|237.29|234.99|237.29|234.99|237.27|234.97|2
1650955380000|2022-04-26 06:43:00|237.28|234.98|237.28|234.98|237.29|234.99|237.27|234.97|6
1650955390000|2022-04-26 06:43:10|237.25|234.95|237.34|235.04|237.35|235.05|237.23|234.93|12
1650955400000|2022-04-26 06:43:20|237.33|235.03|237.34|235.04|237.34|235.04|237.31|235.01|6
1650955410000|2022-04-26 06:43:30|237.27|234.97|237.37|235.07|237.38|235.08|237.27|234.97|3
1650955420000|2022-04-26 06:43:40|237.38|235.08|237.35|235.05|237.38|235.08|237.35|235.05|3
1650955430000|2022-04-26 06:43:50|237.34|235.04|237.27|234.97|237.34|235.04|237.27|234.97|4
1650955440000|2022-04-26 06:44:00|237.3|235|237.29|234.99|237.3|235|237.29|234.99|2
1650955450000|2022-04-26 06:44:10|237.26|234.96|237.29|234.99|237.29|234.99|237.24|234.94|5
1650955460000|2022-04-26 06:44:20|237.27|234.97|237.27|234.97|237.27|234.97|237.23|234.93|5
1650955470000|2022-04-26 06:44:30|237.24|234.94|237.27|234.97|237.27|234.97|237.24|234.94|3
1650955490000|2022-04-26 06:44:50|237.25|234.95|237.31|235.01|237.31|235.01|237.25|234.95|5
1650955500000|2022-04-26 06:45:00|237.34|235.04|237.37|235.07|237.37|235.07|237.28|234.98|11
1650955510000|2022-04-26 06:45:10|237.35|235.05|237.43|235.13|237.44|235.14|237.35|235.05|15
1650955520000|2022-04-26 06:45:20|237.44|235.14|237.44|235.14|237.44|235.14|237.44|235.14|1
1650955530000|2022-04-26 06:45:30|237.47|235.17|237.48|235.18|237.59|235.29|237.47|235.17|15
1650955540000|2022-04-26 06:45:40|237.47|235.17|237.47|235.17|237.5|235.2|237.45|235.15|10
1650955550000|2022-04-26 06:45:50|237.4|235.1|237.43|235.13|237.43|235.13|237.4|235.1|3
1650955560000|2022-04-26 06:46:00|237.4|235.1|237.42|235.12|237.44|235.14|237.4|235.1|5
1650955570000|2022-04-26 06:46:10|237.44|235.14|237.46|235.16|237.55|235.25|237.44|235.14|14
1650955580000|2022-04-26 06:46:20|237.45|235.15|237.45|235.15|237.45|235.15|237.45|235.15|1
1650955590000|2022-04-26 06:46:30|237.43|235.13|237.47|235.17|237.47|235.17|237.43|235.13|4
1650955600000|2022-04-26 06:46:40|237.45|235.15|237.38|235.08|237.45|235.15|237.35|235.05|7
1650955620000|2022-04-26 06:47:00|237.4|235.1|237.47|235.17|237.47|235.17|237.38|235.08|10
1650955630000|2022-04-26 06:47:10|237.48|235.18|237.71|235.41|237.71|235.41|237.48|235.18|12
1650955640000|2022-04-26 06:47:20|237.7|235.4|237.55|235.25|237.72|235.42|237.52|235.22|9
1650955650000|2022-04-26 06:47:30|237.48|235.18|237.38|235.08|237.48|235.18|237.37|235.07|7
1650955660000|2022-04-26 06:47:40|237.37|235.07|237.34|235.04|237.37|235.07|237.32|235.02|11
1650955670000|2022-04-26 06:47:50|237.36|235.06|237.36|235.06|237.38|235.08|237.35|235.05|6
1650955680000|2022-04-26 06:48:00|237.34|235.04|237.33|235.03|237.36|235.06|237.33|235.03|3
1650955690000|2022-04-26 06:48:10|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1650955710000|2022-04-26 06:48:30|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650955720000|2022-04-26 06:48:40|237.34|235.04|237.34|235.04|237.34|235.04|237.34|235.04|1
1650955740000|2022-04-26 06:49:00|237.38|235.08|237.5|235.2|237.53|235.23|237.34|235.04|9
1650955750000|2022-04-26 06:49:10|237.48|235.18|237.51|235.21|237.51|235.21|237.48|235.18|3
1650955760000|2022-04-26 06:49:20|237.52|235.22|237.51|235.21|237.57|235.27|237.51|235.21|5
1650955770000|2022-04-26 06:49:30|237.48|235.18|237.52|235.22|237.53|235.23|237.48|235.18|6
1650955780000|2022-04-26 06:49:40|237.53|235.23|237.52|235.22|237.53|235.23|237.52|235.22|2
1650955800000|2022-04-26 06:50:00|237.54|235.24|237.62|235.32|237.62|235.32|237.52|235.22|10
1650955810000|2022-04-26 06:50:10|237.64|235.34|237.63|235.33|237.67|235.37|237.62|235.32|10
1650955820000|2022-04-26 06:50:20|237.64|235.34|237.66|235.36|237.66|235.36|237.64|235.34|2
1650955830000|2022-04-26 06:50:30|237.67|235.37|237.66|235.36|237.67|235.37|237.65|235.35|6
1650955840000|2022-04-26 06:50:40|237.68|235.38|237.74|235.44|237.75|235.45|237.68|235.38|6
1650955850000|2022-04-26 06:50:50|237.75|235.45|237.74|235.44|237.75|235.45|237.74|235.44|2
1650955870000|2022-04-26 06:51:10|237.78|235.48|237.37|235.07|237.78|235.48|237.37|235.07|21
1650955880000|2022-04-26 06:51:20|237.36|235.06|237.31|235.01|237.37|235.07|237.28|234.98|15
1650955890000|2022-04-26 06:51:30|237.36|235.06|237.28|234.98|237.36|235.06|237.28|234.98|9
1650955900000|2022-04-26 06:51:40|237.27|234.97|237.37|235.07|237.38|235.08|237.27|234.97|14
1650955910000|2022-04-26 06:51:50|237.36|235.06|237.4|235.1|237.4|235.1|237.35|235.05|6
1650955930000|2022-04-26 06:52:10|237.36|235.06|237.37|235.07|237.37|235.07|237.34|235.04|5
1650955940000|2022-04-26 06:52:20|237.39|235.09|237.43|235.13|237.44|235.14|237.39|235.09|5
1650955950000|2022-04-26 06:52:30|237.42|235.12|237.42|235.12|237.43|235.13|237.39|235.09|7
1650955960000|2022-04-26 06:52:40|237.43|235.13|237.44|235.14|237.44|235.14|237.43|235.13|2
1650955980000|2022-04-26 06:53:00|237.42|235.12|237.42|235.12|237.43|235.13|237.38|235.08|7
1650955990000|2022-04-26 06:53:10|237.41|235.11|237.41|235.11|237.42|235.12|237.41|235.11|3
1650956000000|2022-04-26 06:53:20|237.39|235.09|237.4|235.1|237.4|235.1|237.39|235.09|6
1650956010000|2022-04-26 06:53:30|237.39|235.09|237.34|235.04|237.44|235.14|237.34|235.04|10
1650956020000|2022-04-26 06:53:40|237.35|235.05|237.35|235.05|237.36|235.06|237.35|235.05|3
1650956040000|2022-04-26 06:54:00|237.33|235.03|237.32|235.02|237.33|235.03|237.32|235.02|2
1650956050000|2022-04-26 06:54:10|237.3|235|237.31|235.01|237.31|235.01|237.29|234.99|5
1650956060000|2022-04-26 06:54:20|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650956070000|2022-04-26 06:54:30|237.3|235|237.28|234.98|237.31|235.01|237.28|234.98|4
1650956090000|2022-04-26 06:54:50|237.27|234.97|237.28|234.98|237.28|234.98|237.27|234.97|2
1650956100000|2022-04-26 06:55:00|237.26|234.96|237.23|234.93|237.31|235.01|237.2|234.9|12
1650956110000|2022-04-26 06:55:10|237.24|234.94|237.32|235.02|237.33|235.03|237.24|234.94|7
1650956120000|2022-04-26 06:55:20|237.31|235.01|237.33|235.03|237.33|235.03|237.31|235.01|4
1650956130000|2022-04-26 06:55:30|237.29|234.99|237.29|234.99|237.29|234.99|237.29|234.99|1
1650956150000|2022-04-26 06:55:50|237.31|235.01|237.32|235.02|237.32|235.02|237.31|235.01|2
1650956160000|2022-04-26 06:56:00|237.34|235.04|237.38|235.08|237.38|235.08|237.34|235.04|2
1650956170000|2022-04-26 06:56:10|237.33|235.03|237.35|235.05|237.36|235.06|237.33|235.03|5
1650956180000|2022-04-26 06:56:20|237.34|235.04|237.32|235.02|237.34|235.04|237.32|235.02|3
1650956190000|2022-04-26 06:56:30|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650956200000|2022-04-26 06:56:40|237.35|235.05|237.35|235.05|237.35|235.05|237.35|235.05|1
1650956210000|2022-04-26 06:56:50|237.37|235.07|237.37|235.07|237.37|235.07|237.35|235.05|4
1650956220000|2022-04-26 06:57:00|237.38|235.08|237.35|235.05|237.38|235.08|237.35|235.05|3
1650956230000|2022-04-26 06:57:10|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650956240000|2022-04-26 06:57:20|237.35|235.05|237.37|235.07|237.37|235.07|237.34|235.04|5
1650956250000|2022-04-26 06:57:30|237.32|235.02|237.32|235.02|237.32|235.02|237.32|235.02|1
1650956260000|2022-04-26 06:57:40|237.31|235.01|237.31|235.01|237.32|235.02|237.31|235.01|3
1650956280000|2022-04-26 06:58:00|237.36|235.06|237.36|235.06|237.36|235.06|237.36|235.06|1
1650956310000|2022-04-26 06:58:30|237.29|234.99|237.25|234.95|237.29|234.99|237.25|234.95|3
1650956320000|2022-04-26 06:58:40|237.24|234.94|236.95|234.65|237.24|234.94|236.95|234.65|15
1650956330000|2022-04-26 06:58:50|236.96|234.66|237.01|234.71|237.01|234.71|236.96|234.66|3
1650956340000|2022-04-26 06:59:00|237.05|234.75|236.88|234.58|237.06|234.76|236.87|234.57|18
1650956350000|2022-04-26 06:59:10|236.87|234.57|236.93|234.63|236.95|234.65|236.83|234.53|10
1650956360000|2022-04-26 06:59:20|236.92|234.62|236.83|234.53|236.92|234.62|236.83|234.53|3
1650956370000|2022-04-26 06:59:30|236.86|234.56|236.83|234.53|236.86|234.56|236.79|234.49|5
1650956380000|2022-04-26 06:59:40|236.79|234.49|236.91|234.61|236.91|234.61|236.79|234.49|14
1650956390000|2022-04-26 06:59:50|236.92|234.62|236.94|234.64|236.99|234.69|236.91|234.61|6
1650956400000|2022-04-26 07:00:00|236.99|234.69|236.96|234.66|237.02|234.72|236.94|234.64|5
1650956410000|2022-04-26 07:00:10|236.97|234.67|236.95|234.65|236.97|234.67|236.95|234.65|6
1650956420000|2022-04-26 07:00:20|236.96|234.66|237|234.7|237.04|234.74|236.93|234.63|13
1650956430000|2022-04-26 07:00:30|237.01|234.71|236.91|234.61|237.02|234.72|236.91|234.61|12
1650956440000|2022-04-26 07:00:40|236.95|234.65|236.94|234.64|236.96|234.66|236.93|234.63|13
1650956450000|2022-04-26 07:00:50|236.95|234.65|236.91|234.61|236.99|234.69|236.88|234.58|9
1650956460000|2022-04-26 07:01:00|236.9|234.6|236.81|234.51|236.9|234.6|236.78|234.48|13
1650956470000|2022-04-26 07:01:10|236.8|234.5|236.77|234.47|236.83|234.53|236.76|234.46|7
1650956480000|2022-04-26 07:01:20|236.71|234.41|236.81|234.51|236.81|234.51|236.7|234.4|7
1650956490000|2022-04-26 07:01:30|236.82|234.52|236.83|234.53|236.86|234.56|236.81|234.51|14
1650956500000|2022-04-26 07:01:40|236.81|234.51|236.65|234.35|236.82|234.52|236.65|234.35|11
1650956510000|2022-04-26 07:01:50|236.68|234.38|236.74|234.44|236.74|234.44|236.64|234.34|9
1650956520000|2022-04-26 07:02:00|236.71|234.41|236.53|234.23|236.74|234.44|236.53|234.23|21
1650956530000|2022-04-26 07:02:10|236.52|234.22|236.64|234.34|236.67|234.37|236.52|234.22|10
1650956540000|2022-04-26 07:02:20|236.63|234.33|236.61|234.31|236.64|234.34|236.59|234.29|6
1650956550000|2022-04-26 07:02:30|236.62|234.32|236.61|234.31|236.62|234.32|236.61|234.31|2
1650956560000|2022-04-26 07:02:40|236.62|234.32|236.62|234.32|236.63|234.33|236.62|234.32|3
1650956570000|2022-04-26 07:02:50|236.63|234.33|236.58|234.28|236.63|234.33|236.58|234.28|4
1650956580000|2022-04-26 07:03:00|236.57|234.27|236.53|234.23|236.59|234.29|236.5|234.2|13
1650956590000|2022-04-26 07:03:10|236.54|234.24|236.54|234.24|236.55|234.25|236.53|234.23|6
1650956600000|2022-04-26 07:03:20|236.55|234.25|236.54|234.24|236.57|234.27|236.53|234.23|8
1650956610000|2022-04-26 07:03:30|236.53|234.23|236.66|234.36|236.66|234.36|236.52|234.22|14
1650956620000|2022-04-26 07:03:40|236.67|234.37|236.72|234.42|236.73|234.43|236.67|234.37|10
1650956630000|2022-04-26 07:03:50|236.7|234.4|236.71|234.41|236.74|234.44|236.7|234.4|9
1650956640000|2022-04-26 07:04:00|236.72|234.42|236.75|234.45|236.75|234.45|236.72|234.42|2
1650956650000|2022-04-26 07:04:10|236.72|234.42|236.81|234.51|236.83|234.53|236.72|234.42|12
1650956660000|2022-04-26 07:04:20|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1650956670000|2022-04-26 07:04:30|236.86|234.56|236.81|234.51|236.87|234.57|236.78|234.48|12
1650956680000|2022-04-26 07:04:40|236.82|234.52|236.81|234.51|236.84|234.54|236.8|234.5|5
1650956690000|2022-04-26 07:04:50|236.82|234.52|236.82|234.52|236.82|234.52|236.74|234.44|3
1650956700000|2022-04-26 07:05:00|236.85|234.55|236.93|234.63|236.93|234.63|236.79|234.49|6
1650956710000|2022-04-26 07:05:10|236.94|234.64|236.82|234.52|236.94|234.64|236.8|234.5|12
1650956720000|2022-04-26 07:05:20|236.81|234.51|236.82|234.52|236.82|234.52|236.8|234.5|5
1650956730000|2022-04-26 07:05:30|236.81|234.51|236.7|234.4|236.81|234.51|236.62|234.32|10
1650956740000|2022-04-26 07:05:40|236.72|234.42|236.65|234.35|236.72|234.42|236.63|234.33|6
1650956750000|2022-04-26 07:05:50|236.59|234.29|236.58|234.28|236.59|234.29|236.56|234.26|4
1650956760000|2022-04-26 07:06:00|236.57|234.27|236.54|234.24|236.57|234.27|236.53|234.23|6
1650956770000|2022-04-26 07:06:10|236.52|234.22|236.46|234.16|236.56|234.26|236.46|234.16|7
1650956780000|2022-04-26 07:06:20|236.48|234.18|236.44|234.14|236.54|234.24|236.43|234.13|18
1650956790000|2022-04-26 07:06:30|236.43|234.13|236.39|234.09|236.44|234.14|236.38|234.08|15
1650956800000|2022-04-26 07:06:40|236.4|234.1|235.83|233.53|236.43|234.13|235.82|233.52|22
1650956810000|2022-04-26 07:06:50|235.82|233.52|235.97|233.67|235.99|233.69|235.82|233.52|22
1650956820000|2022-04-26 07:07:00|235.98|233.68|236.13|233.83|236.26|233.96|235.98|233.68|14
1650956830000|2022-04-26 07:07:10|236.18|233.88|236.46|234.16|236.46|234.16|236.18|233.88|20
1650956840000|2022-04-26 07:07:20|236.45|234.15|236.3|234|236.45|234.15|236.26|233.96|15
1650956850000|2022-04-26 07:07:30|236.33|234.03|236.41|234.11|236.42|234.12|236.31|234.01|9
1650956860000|2022-04-26 07:07:40|236.42|234.12|236.39|234.09|236.44|234.14|236.38|234.08|10
1650956870000|2022-04-26 07:07:50|236.4|234.1|236.39|234.09|236.41|234.11|236.39|234.09|10
1650956880000|2022-04-26 07:08:00|236.41|234.11|236.33|234.03|236.41|234.11|236.31|234.01|16
1650956890000|2022-04-26 07:08:10|236.32|234.02|236.31|234.01|236.34|234.04|236.31|234.01|6
1650956900000|2022-04-26 07:08:20|236.32|234.02|236.42|234.12|236.42|234.12|236.32|234.02|11
1650956910000|2022-04-26 07:08:30|236.43|234.13|236.42|234.12|236.45|234.15|236.4|234.1|9
1650956920000|2022-04-26 07:08:40|236.46|234.16|236.75|234.45|236.75|234.45|236.46|234.16|17
1650956930000|2022-04-26 07:08:50|236.76|234.46|236.81|234.51|236.83|234.53|236.76|234.46|17
1650956940000|2022-04-26 07:09:00|236.82|234.52|236.84|234.54|236.84|234.54|236.72|234.42|8
1650956950000|2022-04-26 07:09:10|236.83|234.53|236.85|234.55|236.86|234.56|236.78|234.48|17
1650956960000|2022-04-26 07:09:20|236.79|234.49|236.81|234.51|236.83|234.53|236.78|234.48|7
1650956970000|2022-04-26 07:09:30|236.83|234.53|236.8|234.5|236.84|234.54|236.77|234.47|12
1650956980000|2022-04-26 07:09:40|236.81|234.51|236.78|234.48|236.83|234.53|236.78|234.48|13
1650956990000|2022-04-26 07:09:50|236.77|234.47|236.75|234.45|236.78|234.48|236.75|234.45|7
1650957000000|2022-04-26 07:10:00|236.8|234.5|236.76|234.46|236.8|234.5|236.76|234.46|2
1650957010000|2022-04-26 07:10:10|236.75|234.45|236.64|234.34|236.77|234.47|236.64|234.34|13
1650957020000|2022-04-26 07:10:20|236.63|234.33|236.68|234.38|236.74|234.44|236.63|234.33|12
1650957030000|2022-04-26 07:10:30|236.7|234.4|236.7|234.4|236.71|234.41|236.68|234.38|9
1650957040000|2022-04-26 07:10:40|236.73|234.43|236.77|234.47|236.77|234.47|236.73|234.43|3
1650957050000|2022-04-26 07:10:50|236.79|234.49|236.79|234.49|236.79|234.49|236.75|234.45|9
1650957060000|2022-04-26 07:11:00|236.78|234.48|236.76|234.46|236.8|234.5|236.73|234.43|14
1650957070000|2022-04-26 07:11:10|236.74|234.44|236.75|234.45|236.75|234.45|236.74|234.44|4
1650957080000|2022-04-26 07:11:20|236.76|234.46|236.76|234.46|236.76|234.46|236.75|234.45|3
1650957090000|2022-04-26 07:11:30|236.79|234.49|236.76|234.46|236.79|234.49|236.76|234.46|2
1650957100000|2022-04-26 07:11:40|236.77|234.47|236.8|234.5|236.82|234.52|236.77|234.47|6
1650957110000|2022-04-26 07:11:50|236.81|234.51|237.01|234.71|237.01|234.71|236.8|234.5|17
1650957120000|2022-04-26 07:12:00|236.99|234.69|237.03|234.73|237.07|234.77|236.99|234.69|11
1650957130000|2022-04-26 07:12:10|237.04|234.74|237.03|234.73|237.04|234.74|237.03|234.73|2
1650957140000|2022-04-26 07:12:20|237.04|234.74|237.03|234.73|237.22|234.92|237.03|234.73|12
1650957150000|2022-04-26 07:12:30|237.08|234.78|236.97|234.67|237.08|234.78|236.95|234.65|12
1650957160000|2022-04-26 07:12:40|236.95|234.65|237.02|234.72|237.05|234.75|236.93|234.63|15
1650957170000|2022-04-26 07:12:50|237.03|234.73|236.99|234.69|237.09|234.79|236.97|234.67|17
1650957180000|2022-04-26 07:13:00|237|234.7|236.99|234.69|237.05|234.75|236.99|234.69|9
1650957190000|2022-04-26 07:13:10|237.01|234.71|236.96|234.66|237.01|234.71|236.96|234.66|4
1650957200000|2022-04-26 07:13:20|236.98|234.68|236.97|234.67|236.98|234.68|236.9|234.6|8
1650957210000|2022-04-26 07:13:30|236.99|234.69|237.16|234.86|237.16|234.86|236.95|234.65|13
1650957220000|2022-04-26 07:13:40|237.17|234.87|237.04|234.74|237.19|234.89|237.01|234.71|10
1650957230000|2022-04-26 07:13:50|237.03|234.73|236.99|234.69|237.03|234.73|236.96|234.66|8
1650957240000|2022-04-26 07:14:00|236.98|234.68|236.9|234.6|236.99|234.69|236.9|234.6|13
1650957250000|2022-04-26 07:14:10|236.89|234.59|236.95|234.65|237.02|234.72|236.87|234.57|12
1650957260000|2022-04-26 07:14:20|236.94|234.64|236.91|234.61|236.97|234.67|236.89|234.59|9
1650957270000|2022-04-26 07:14:30|236.9|234.6|236.9|234.6|236.9|234.6|236.9|234.6|1
1650957280000|2022-04-26 07:14:40|236.95|234.65|236.95|234.65|236.95|234.65|236.95|234.65|1
1650957290000|2022-04-26 07:14:50|236.93|234.63|236.98|234.68|236.98|234.68|236.93|234.63|3
1650957300000|2022-04-26 07:15:00|236.99|234.69|236.95|234.65|236.99|234.69|236.89|234.59|15
1650957310000|2022-04-26 07:15:10|236.96|234.66|236.96|234.66|236.97|234.67|236.94|234.64|11
1650957320000|2022-04-26 07:15:20|236.95|234.65|236.95|234.65|236.97|234.67|236.95|234.65|4
1650957330000|2022-04-26 07:15:30|236.96|234.66|236.81|234.51|236.97|234.67|236.8|234.5|8
1650957340000|2022-04-26 07:15:40|236.8|234.5|236.81|234.51|236.83|234.53|236.8|234.5|8
1650957350000|2022-04-26 07:15:50|236.82|234.52|236.91|234.61|236.91|234.61|236.82|234.52|5
1650957360000|2022-04-26 07:16:00|236.87|234.57|236.9|234.6|236.9|234.6|236.87|234.57|6
1650957370000|2022-04-26 07:16:10|236.89|234.59|236.88|234.58|236.89|234.59|236.82|234.52|13
1650957380000|2022-04-26 07:16:20|236.86|234.56|236.89|234.59|236.9|234.6|236.85|234.55|7
1650957390000|2022-04-26 07:16:30|236.84|234.54|236.86|234.56|236.87|234.57|236.84|234.54|4
1650957410000|2022-04-26 07:16:50|236.85|234.55|236.85|234.55|236.85|234.55|236.85|234.55|1
1650957420000|2022-04-26 07:17:00|236.86|234.56|236.87|234.57|236.89|234.59|236.67|234.37|16
1650957430000|2022-04-26 07:17:10|236.88|234.58|236.85|234.55|236.9|234.6|236.85|234.55|9
1650957440000|2022-04-26 07:17:20|236.86|234.56|236.8|234.5|236.86|234.56|236.8|234.5|6
1650957450000|2022-04-26 07:17:30|236.86|234.56|236.8|234.5|236.86|234.56|236.8|234.5|8
1650957460000|2022-04-26 07:17:40|236.79|234.49|236.84|234.54|236.86|234.56|236.79|234.49|10
1650957470000|2022-04-26 07:17:50|236.83|234.53|236.89|234.59|236.9|234.6|236.77|234.47|12
1650957480000|2022-04-26 07:18:00|236.88|234.58|236.89|234.59|236.93|234.63|236.86|234.56|9
1650957490000|2022-04-26 07:18:10|236.88|234.58|236.97|234.67|236.97|234.67|236.87|234.57|15
1650957500000|2022-04-26 07:18:20|237.01|234.71|237.26|234.96|237.26|234.96|237.01|234.71|18
1650957510000|2022-04-26 07:18:30|237.27|234.97|237.31|235.01|237.33|235.03|237.27|234.97|7
1650957520000|2022-04-26 07:18:40|237.35|235.05|237.34|235.04|237.38|235.08|237.32|235.02|13
1650957530000|2022-04-26 07:18:50|237.35|235.05|237.38|235.08|237.38|235.08|237.35|235.05|9
1650957540000|2022-04-26 07:19:00|237.35|235.05|237.17|234.87|237.41|235.11|237.05|234.75|17
1650957550000|2022-04-26 07:19:10|237.18|234.88|237.18|234.88|237.2|234.9|237.11|234.81|9
1650957560000|2022-04-26 07:19:20|237.16|234.86|237.07|234.77|237.16|234.86|237.07|234.77|4
1650957570000|2022-04-26 07:19:30|237.1|234.8|237.06|234.76|237.1|234.8|237.05|234.75|6
1650957580000|2022-04-26 07:19:40|237.07|234.77|237.15|234.85|237.15|234.85|237.06|234.76|8
1650957590000|2022-04-26 07:19:50|237.14|234.84|237.15|234.85|237.15|234.85|237.11|234.81|4
1650957600000|2022-04-26 07:20:00|237.19|234.89|237.07|234.77|237.19|234.89|237.06|234.76|6
1650957610000|2022-04-26 07:20:10|237.1|234.8|237.17|234.87|237.17|234.87|237.07|234.77|4
1650957620000|2022-04-26 07:20:20|237.12|234.82|237.03|234.73|237.15|234.85|237.03|234.73|8
1650957630000|2022-04-26 07:20:30|237.04|234.74|236.96|234.66|237.14|234.84|236.95|234.65|9
1650957640000|2022-04-26 07:20:40|236.97|234.67|236.95|234.65|236.99|234.69|236.95|234.65|9
1650957650000|2022-04-26 07:20:50|236.96|234.66|236.94|234.64|236.96|234.66|236.94|234.64|5
1650957660000|2022-04-26 07:21:00|237.05|234.75|236.96|234.66|237.05|234.75|236.94|234.64|9
1650957670000|2022-04-26 07:21:10|236.99|234.69|236.95|234.65|236.99|234.69|236.95|234.65|4
1650957680000|2022-04-26 07:21:20|236.94|234.64|236.96|234.66|237.01|234.71|236.94|234.64|7
1650957690000|2022-04-26 07:21:30|236.97|234.67|237.04|234.74|237.04|234.74|236.96|234.66|7
1650957700000|2022-04-26 07:21:40|237.07|234.77|237.05|234.75|237.07|234.77|237.05|234.75|5
1650957710000|2022-04-26 07:21:50|237.06|234.76|237.04|234.74|237.08|234.78|237.04|234.74|6
1650957720000|2022-04-26 07:22:00|237.07|234.77|236.96|234.66|237.07|234.77|236.95|234.65|9
1650957730000|2022-04-26 07:22:10|236.95|234.65|236.88|234.58|236.99|234.69|236.88|234.58|7
1650957740000|2022-04-26 07:22:20|236.87|234.57|236.88|234.58|236.97|234.67|236.86|234.56|6
1650957750000|2022-04-26 07:22:30|236.87|234.57|236.81|234.51|236.91|234.61|236.77|234.47|12
1650957760000|2022-04-26 07:22:40|236.8|234.5|236.8|234.5|236.8|234.5|236.8|234.5|1
1650957770000|2022-04-26 07:22:50|236.87|234.57|236.75|234.45|236.87|234.57|236.75|234.45|7
1650957780000|2022-04-26 07:23:00|236.73|234.43|236.71|234.41|236.73|234.43|236.71|234.41|7
1650957790000|2022-04-26 07:23:10|236.72|234.42|236.79|234.49|236.79|234.49|236.7|234.4|10
1650957800000|2022-04-26 07:23:20|236.77|234.47|236.78|234.48|236.79|234.49|236.77|234.47|3
1650957810000|2022-04-26 07:23:30|236.81|234.51|236.79|234.49|236.82|234.52|236.79|234.49|5
1650957820000|2022-04-26 07:23:40|236.76|234.46|236.71|234.41|236.78|234.48|236.7|234.4|9
1650957830000|2022-04-26 07:23:50|236.72|234.42|236.77|234.47|236.77|234.47|236.72|234.42|5
1650957840000|2022-04-26 07:24:00|236.72|234.42|236.76|234.46|236.76|234.46|236.71|234.41|8
1650957850000|2022-04-26 07:24:10|236.77|234.47|236.76|234.46|236.77|234.47|236.76|234.46|2
1650957860000|2022-04-26 07:24:20|236.77|234.47|236.77|234.47|236.81|234.51|236.76|234.46|8
1650957870000|2022-04-26 07:24:30|236.76|234.46|236.63|234.33|236.77|234.47|236.63|234.33|10
1650957880000|2022-04-26 07:24:40|236.62|234.32|236.6|234.3|236.62|234.32|236.57|234.27|6
1650957890000|2022-04-26 07:24:50|236.59|234.29|236.72|234.42|236.74|234.44|236.59|234.29|14
1650957900000|2022-04-26 07:25:00|236.71|234.41|236.71|234.41|236.74|234.44|236.7|234.4|7
1650957910000|2022-04-26 07:25:10|236.7|234.4|236.7|234.4|236.71|234.41|236.7|234.4|3
1650957920000|2022-04-26 07:25:20|236.69|234.39|236.67|234.37|236.71|234.41|236.67|234.37|7
1650957930000|2022-04-26 07:25:30|236.69|234.39|236.69|234.39|236.71|234.41|236.67|234.37|9
1650957940000|2022-04-26 07:25:40|236.67|234.37|236.62|234.32|236.69|234.39|236.61|234.31|10
1650957950000|2022-04-26 07:25:50|236.64|234.34|236.65|234.35|236.65|234.35|236.58|234.28|17
1650957960000|2022-04-26 07:26:00|236.63|234.33|236.59|234.29|236.63|234.33|236.59|234.29|8
1650957970000|2022-04-26 07:26:10|236.6|234.3|236.63|234.33|236.64|234.34|236.6|234.3|4
1650958020000|2022-04-26 07:27:00|236.68|234.38|236.68|234.38|236.69|234.39|236.65|234.35|5
1650958030000|2022-04-26 07:27:10|236.7|234.4|236.68|234.38|236.74|234.44|236.67|234.37|6
1650958040000|2022-04-26 07:27:20|236.69|234.39|236.68|234.38|236.69|234.39|236.62|234.32|8
1650958050000|2022-04-26 07:27:30|236.67|234.37|236.7|234.4|236.74|234.44|236.67|234.37|5
1650958060000|2022-04-26 07:27:40|236.71|234.41|236.71|234.41|236.71|234.41|236.69|234.39|5
1650958070000|2022-04-26 07:27:50|236.73|234.43|236.8|234.5|236.8|234.5|236.73|234.43|6
1650958080000|2022-04-26 07:28:00|236.78|234.48|236.78|234.48|236.84|234.54|236.78|234.48|9
1650958090000|2022-04-26 07:28:10|236.81|234.51|236.81|234.51|236.81|234.51|236.79|234.49|5
1650958100000|2022-04-26 07:28:20|236.78|234.48|236.81|234.51|236.87|234.57|236.78|234.48|14
1650958110000|2022-04-26 07:28:30|236.82|234.52|236.75|234.45|236.82|234.52|236.74|234.44|8
1650958120000|2022-04-26 07:28:40|236.74|234.44|236.78|234.48|236.79|234.49|236.74|234.44|5
1650958130000|2022-04-26 07:28:50|236.77|234.47|236.76|234.46|236.77|234.47|236.76|234.46|2
1650958140000|2022-04-26 07:29:00|236.75|234.45|236.76|234.46|236.78|234.48|236.75|234.45|4
1650958150000|2022-04-26 07:29:10|236.75|234.45|236.69|234.39|236.75|234.45|236.69|234.39|4
1650958160000|2022-04-26 07:29:20|236.79|234.49|236.68|234.38|236.79|234.49|236.68|234.38|5
1650958170000|2022-04-26 07:29:30|236.69|234.39|236.68|234.38|236.69|234.39|236.68|234.38|6
1650958180000|2022-04-26 07:29:40|236.69|234.39|236.72|234.42|236.72|234.42|236.68|234.38|8
1650958190000|2022-04-26 07:29:50|236.71|234.41|236.73|234.43|236.73|234.43|236.71|234.41|3
1650958200000|2022-04-26 07:30:00|236.72|234.42|236.64|234.34|236.76|234.46|236.64|234.34|11
1650958210000|2022-04-26 07:30:10|236.66|234.36|236.77|234.47|236.77|234.47|236.61|234.31|10
1650958220000|2022-04-26 07:30:20|236.78|234.48|236.78|234.48|236.78|234.48|236.77|234.47|3
1650958230000|2022-04-26 07:30:30|236.77|234.47|236.81|234.51|236.82|234.52|236.77|234.47|7
1650958240000|2022-04-26 07:30:40|236.8|234.5|236.81|234.51|236.81|234.51|236.78|234.48|5
1650958250000|2022-04-26 07:30:50|236.85|234.55|236.8|234.5|236.85|234.55|236.78|234.48|7
1650958260000|2022-04-26 07:31:00|236.81|234.51|236.83|234.53|236.86|234.56|236.8|234.5|10
1650958270000|2022-04-26 07:31:10|236.84|234.54|236.8|234.5|236.84|234.54|236.8|234.5|8
1650958280000|2022-04-26 07:31:20|236.82|234.52|236.8|234.5|236.82|234.52|236.8|234.5|3
1650958290000|2022-04-26 07:31:30|236.81|234.51|236.88|234.58|236.88|234.58|236.81|234.51|6
1650958300000|2022-04-26 07:31:40|236.87|234.57|236.79|234.49|236.91|234.61|236.78|234.48|18
1650958310000|2022-04-26 07:31:50|236.8|234.5|236.83|234.53|236.83|234.53|236.78|234.48|6
1650958320000|2022-04-26 07:32:00|236.88|234.58|236.85|234.55|236.88|234.58|236.85|234.55|3
1650958330000|2022-04-26 07:32:10|236.84|234.54|236.84|234.54|236.84|234.54|236.84|234.54|1
1650958340000|2022-04-26 07:32:20|236.85|234.55|236.86|234.56|236.87|234.57|236.84|234.54|6
1650958350000|2022-04-26 07:32:30|236.85|234.55|236.91|234.61|236.91|234.61|236.85|234.55|2
1650958360000|2022-04-26 07:32:40|236.92|234.62|236.91|234.61|236.93|234.63|236.91|234.61|6
1650958370000|2022-04-26 07:32:50|236.95|234.65|236.94|234.64|236.97|234.67|236.92|234.62|8
1650958380000|2022-04-26 07:33:00|236.93|234.63|236.94|234.64|236.95|234.65|236.93|234.63|3
1650958390000|2022-04-26 07:33:10|236.96|234.66|237|234.7|237.02|234.72|236.96|234.66|5
1650958400000|2022-04-26 07:33:20|237.01|234.71|237.01|234.71|237.03|234.73|237.01|234.71|4
1650958420000|2022-04-26 07:33:40|237.09|234.79|237.09|234.79|237.1|234.8|237.09|234.79|3
1650958440000|2022-04-26 07:34:00|237.01|234.71|237.09|234.79|237.1|234.8|237.01|234.71|3
1650958450000|2022-04-26 07:34:10|237.11|234.81|237.07|234.77|237.11|234.81|237.06|234.76|5
1650958460000|2022-04-26 07:34:20|237.1|234.8|237.1|234.8|237.1|234.8|237.1|234.8|1
1650958470000|2022-04-26 07:34:30|237.09|234.79|237.1|234.8|237.1|234.8|237.09|234.79|2
1650958490000|2022-04-26 07:34:50|237.19|234.89|237.1|234.8|237.19|234.89|237.1|234.8|3
1650958500000|2022-04-26 07:35:00|237.16|234.86|237.01|234.71|237.16|234.86|237|234.7|8
1650958510000|2022-04-26 07:35:10|237|234.7|237.01|234.71|237.06|234.76|237|234.7|4
1650958520000|2022-04-26 07:35:20|237.14|234.84|237.03|234.73|237.14|234.84|237.01|234.71|4
1650958530000|2022-04-26 07:35:30|237.02|234.72|237.03|234.73|237.05|234.75|237.01|234.71|8
1650958560000|2022-04-26 07:36:00|237.09|234.79|237.03|234.73|237.09|234.79|237.03|234.73|3
1650958580000|2022-04-26 07:36:20|237.06|234.76|237.03|234.73|237.06|234.76|237.03|234.73|3
1650958590000|2022-04-26 07:36:30|237.02|234.72|237|234.7|237.06|234.76|237|234.7|3
1650958600000|2022-04-26 07:36:40|237.03|234.73|237.04|234.74|237.04|234.74|237.02|234.72|3
1650958610000|2022-04-26 07:36:50|237.08|234.78|237.04|234.74|237.08|234.78|237.03|234.73|6
1650958620000|2022-04-26 07:37:00|237.06|234.76|237.03|234.73|237.13|234.83|237.03|234.73|7
1650958630000|2022-04-26 07:37:10|237.09|234.79|237.04|234.74|237.09|234.79|237.04|234.74|3
1650958640000|2022-04-26 07:37:20|237.05|234.75|237.02|234.72|237.05|234.75|237.02|234.72|2
1650958650000|2022-04-26 07:37:30|237.01|234.71|237|234.7|237.01|234.71|237|234.7|2
1650958670000|2022-04-26 07:37:50|237.05|234.75|236.94|234.64|237.05|234.75|236.94|234.64|8
1650958680000|2022-04-26 07:38:00|236.98|234.68|236.94|234.64|236.98|234.68|236.91|234.61|9
1650958690000|2022-04-26 07:38:10|236.96|234.66|237|234.7|237|234.7|236.96|234.66|5
1650958700000|2022-04-26 07:38:20|237.02|234.72|237.03|234.73|237.04|234.74|236.98|234.68|10
1650958710000|2022-04-26 07:38:30|237.04|234.74|237.03|234.73|237.05|234.75|237.02|234.72|7
1650958720000|2022-04-26 07:38:40|237.02|234.72|237.02|234.72|237.06|234.76|237.01|234.71|12
1650958730000|2022-04-26 07:38:50|237.03|234.73|237.06|234.76|237.06|234.76|237.02|234.72|3
1650958740000|2022-04-26 07:39:00|237.02|234.72|237.02|234.72|237.04|234.74|237.02|234.72|3
1650958750000|2022-04-26 07:39:10|237.03|234.73|237.05|234.75|237.05|234.75|237.03|234.73|2
1650958760000|2022-04-26 07:39:20|237.06|234.76|237.11|234.81|237.11|234.81|237.04|234.74|6
1650958770000|2022-04-26 07:39:30|237.1|234.8|237.05|234.75|237.1|234.8|237.05|234.75|2
1650958800000|2022-04-26 07:40:00|237.11|234.81|237.06|234.76|237.11|234.81|237.05|234.75|5
1650958810000|2022-04-26 07:40:10|237.1|234.8|237.06|234.76|237.15|234.85|237.06|234.76|3
1650958820000|2022-04-26 07:40:20|237.05|234.75|237.05|234.75|237.05|234.75|237.04|234.74|3
1650958830000|2022-04-26 07:40:30|237.04|234.74|237.06|234.76|237.12|234.82|237.04|234.74|9
1650958850000|2022-04-26 07:40:50|237.14|234.84|237.06|234.76|237.14|234.84|237.06|234.76|2
1650958860000|2022-04-26 07:41:00|237.08|234.78|237.13|234.83|237.21|234.91|237.08|234.78|6
1650958870000|2022-04-26 07:41:10|237.22|234.92|237.15|234.85|237.22|234.92|237.13|234.83|4
1650958880000|2022-04-26 07:41:20|237.24|234.94|237.06|234.76|237.32|235.02|237.06|234.76|11
1650958890000|2022-04-26 07:41:30|237.08|234.78|237.06|234.76|237.14|234.84|237.06|234.76|13
1650958900000|2022-04-26 07:41:40|237.05|234.75|237.07|234.77|237.1|234.8|237.05|234.75|7
1650958910000|2022-04-26 07:41:50|237.06|234.76|237.17|234.87|237.17|234.87|237.06|234.76|4
1650958920000|2022-04-26 07:42:00|237.07|234.77|237.06|234.76|237.13|234.83|237.05|234.75|10
1650958930000|2022-04-26 07:42:10|237.18|234.88|237.15|234.85|237.2|234.9|237.15|234.85|4
1650958940000|2022-04-26 07:42:20|237.14|234.84|237.07|234.77|237.17|234.87|237.07|234.77|5
1650958950000|2022-04-26 07:42:30|237.06|234.76|237.04|234.74|237.07|234.77|237.04|234.74|5
1650958960000|2022-04-26 07:42:40|237.08|234.78|237.05|234.75|237.08|234.78|237.05|234.75|4
1650958970000|2022-04-26 07:42:50|237.04|234.74|237.05|234.75|237.06|234.76|237.04|234.74|3
1650958980000|2022-04-26 07:43:00|237.12|234.82|237.06|234.76|237.15|234.85|237.05|234.75|5
1650958990000|2022-04-26 07:43:10|237.09|234.79|237.71|235.41|237.71|235.41|237.07|234.77|17
1650959000000|2022-04-26 07:43:20|237.76|235.46|237.72|235.42|237.84|235.54|237.63|235.33|18
1650959010000|2022-04-26 07:43:30|237.76|235.46|237.67|235.37|237.8|235.5|237.67|235.37|7
1650959020000|2022-04-26 07:43:40|237.68|235.38|237.72|235.42|237.8|235.5|237.67|235.37|7
1650959030000|2022-04-26 07:43:50|237.7|235.4|237.73|235.43|237.73|235.43|237.7|235.4|3
1650959040000|2022-04-26 07:44:00|237.74|235.44|237.69|235.39|237.78|235.48|237.62|235.32|14
1650959050000|2022-04-26 07:44:10|237.7|235.4|237.7|235.4|237.7|235.4|237.7|235.4|1
1650959060000|2022-04-26 07:44:20|237.69|235.39|237.66|235.36|237.69|235.39|237.62|235.32|7
1650959070000|2022-04-26 07:44:30|237.63|235.33|237.63|235.33|237.63|235.33|237.63|235.33|1
1650959080000|2022-04-26 07:44:40|237.66|235.36|237.66|235.36|237.66|235.36|237.65|235.35|3
1650959090000|2022-04-26 07:44:50|237.57|235.27|237.64|235.34|237.65|235.35|237.57|235.27|5
1650959100000|2022-04-26 07:45:00|237.67|235.37|237.74|235.44|237.74|235.44|237.66|235.36|6
1650959110000|2022-04-26 07:45:10|237.75|235.45|237.76|235.46|237.77|235.47|237.75|235.45|4
1650959120000|2022-04-26 07:45:20|237.75|235.45|237.73|235.43|237.79|235.49|237.73|235.43|14
1650959130000|2022-04-26 07:45:30|237.74|235.44|237.83|235.53|237.83|235.53|237.74|235.44|8
1650959140000|2022-04-26 07:45:40|237.89|235.59|237.99|235.69|237.99|235.69|237.87|235.57|6
1650959150000|2022-04-26 07:45:50|237.95|235.65|238.02|235.72|238.07|235.77|237.95|235.65|10
1650959160000|2022-04-26 07:46:00|238.01|235.71|238.02|235.72|238.02|235.72|238.01|235.71|2
1650959170000|2022-04-26 07:46:10|238.11|235.81|238.04|235.74|238.11|235.81|238.04|235.74|2
1650959180000|2022-04-26 07:46:20|238.05|235.75|238.07|235.77|238.07|235.77|238.04|235.74|6
1650959190000|2022-04-26 07:46:30|238.05|235.75|238.1|235.8|238.1|235.8|238.05|235.75|3
1650959200000|2022-04-26 07:46:40|238.12|235.82|238.12|235.82|238.12|235.82|238.12|235.82|1
1650959210000|2022-04-26 07:46:50|238.1|235.8|238.25|235.95|238.25|235.95|238.1|235.8|3
1650959220000|2022-04-26 07:47:00|238.27|235.97|238.36|236.06|238.41|236.11|238.27|235.97|12
1650959230000|2022-04-26 07:47:10|238.38|236.08|238.38|236.08|238.48|236.18|238.37|236.07|7
1650959240000|2022-04-26 07:47:20|238.39|236.09|238.6|236.3|238.6|236.3|238.39|236.09|13
1650959250000|2022-04-26 07:47:30|238.61|236.31|238.68|236.38|238.69|236.39|238.6|236.3|13
1650959260000|2022-04-26 07:47:40|238.74|236.44|238.99|236.69|238.99|236.69|238.74|236.44|9
1650959270000|2022-04-26 07:47:50|238.98|236.68|238.99|236.69|238.99|236.69|238.98|236.68|2
1650959280000|2022-04-26 07:48:00|238.98|236.68|239.07|236.77|239.07|236.77|238.97|236.67|5
1650959290000|2022-04-26 07:48:10|239.02|236.72|239.34|237.04|239.34|237.04|239.01|236.71|13
1650959300000|2022-04-26 07:48:20|239.26|236.96|239.34|237.04|239.41|237.11|239.26|236.96|10
1650959310000|2022-04-26 07:48:30|239.36|237.06|239.88|237.58|239.93|237.63|239.36|237.06|20
1650959320000|2022-04-26 07:48:40|239.83|237.53|239.77|237.47|239.93|237.63|239.77|237.47|15
1650959330000|2022-04-26 07:48:50|239.76|237.46|239.89|237.59|239.92|237.62|239.76|237.46|13
1650959340000|2022-04-26 07:49:00|239.88|237.58|239.89|237.59|239.9|237.6|239.85|237.55|12
1650959350000|2022-04-26 07:49:10|239.88|237.58|239.89|237.59|239.89|237.59|239.87|237.57|3
1650959360000|2022-04-26 07:49:20|239.97|237.67|240.16|237.86|240.18|237.88|239.97|237.67|11
1650959370000|2022-04-26 07:49:30|240.19|237.89|239.94|237.64|240.19|237.89|239.89|237.59|15
1650959380000|2022-04-26 07:49:40|239.95|237.65|239.77|237.47|239.98|237.68|239.73|237.43|14
1650959390000|2022-04-26 07:49:50|239.76|237.46|239.92|237.62|239.92|237.62|239.74|237.44|17
1650959400000|2022-04-26 07:50:00|239.93|237.63|239.98|237.68|239.99|237.69|239.92|237.62|9
1650959410000|2022-04-26 07:50:10|240.01|237.71|240.21|237.91|240.21|237.91|239.94|237.64|12
1650959420000|2022-04-26 07:50:20|240.23|237.93|240.23|237.93|240.3|238|240.22|237.92|5
1650959430000|2022-04-26 07:50:30|240.22|237.92|239.97|237.67|240.25|237.95|239.94|237.64|19
1650959440000|2022-04-26 07:50:40|239.94|237.64|239.82|237.52|239.94|237.64|239.82|237.52|12
1650959450000|2022-04-26 07:50:50|239.81|237.51|239.65|237.35|239.81|237.51|239.65|237.35|16
1650959460000|2022-04-26 07:51:00|239.66|237.36|239.63|237.33|239.66|237.36|239.61|237.31|11
1650959470000|2022-04-26 07:51:10|239.61|237.31|239.6|237.3|239.62|237.32|239.57|237.27|8
1650959480000|2022-04-26 07:51:20|239.61|237.31|239.7|237.4|239.7|237.4|239.59|237.29|9
1650959490000|2022-04-26 07:51:30|239.72|237.42|239.73|237.43|239.77|237.47|239.72|237.42|6
1650959500000|2022-04-26 07:51:40|239.7|237.4|239.72|237.42|239.77|237.47|239.68|237.38|16
1650959510000|2022-04-26 07:51:50|239.71|237.41|239.68|237.38|239.71|237.41|239.68|237.38|6
1650959520000|2022-04-26 07:52:00|239.66|237.36|239.64|237.34|239.68|237.38|239.64|237.34|10
1650959530000|2022-04-26 07:52:10|239.66|237.36|239.64|237.34|239.66|237.36|239.64|237.34|2
1650959540000|2022-04-26 07:52:20|239.66|237.36|239.64|237.34|239.66|237.36|239.64|237.34|2
1650959550000|2022-04-26 07:52:30|239.62|237.32|239.59|237.29|239.62|237.32|239.59|237.29|6
1650959560000|2022-04-26 07:52:40|239.6|237.3|239.6|237.3|239.64|237.34|239.6|237.3|5
1650959570000|2022-04-26 07:52:50|239.59|237.29|239.7|237.4|239.71|237.41|239.59|237.29|9
1650959580000|2022-04-26 07:53:00|239.71|237.41|239.7|237.4|239.71|237.41|239.67|237.37|6
1650959590000|2022-04-26 07:53:10|239.71|237.41|239.9|237.6|239.91|237.61|239.71|237.41|13
1650959600000|2022-04-26 07:53:20|239.89|237.59|239.9|237.6|239.9|237.6|239.89|237.59|4
1650959610000|2022-04-26 07:53:30|239.88|237.58|239.89|237.59|239.89|237.59|239.78|237.48|12
1650959620000|2022-04-26 07:53:40|239.88|237.58|239.91|237.61|239.91|237.61|239.88|237.58|5
1650959630000|2022-04-26 07:53:50|239.9|237.6|239.91|237.61|239.91|237.61|239.88|237.58|9
1650959640000|2022-04-26 07:54:00|239.92|237.62|239.91|237.61|239.99|237.69|239.87|237.57|14
1650959650000|2022-04-26 07:54:10|239.92|237.62|239.8|237.5|239.93|237.63|239.8|237.5|12
1650959660000|2022-04-26 07:54:20|239.81|237.51|239.82|237.52|239.83|237.53|239.79|237.49|10
1650959670000|2022-04-26 07:54:30|239.81|237.51|239.78|237.48|239.83|237.53|239.75|237.45|9
1650959680000|2022-04-26 07:54:40|239.8|237.5|239.73|237.43|239.8|237.5|239.72|237.42|5
1650959690000|2022-04-26 07:54:50|239.74|237.44|239.72|237.42|239.74|237.44|239.71|237.41|5
1650959700000|2022-04-26 07:55:00|239.71|237.41|239.68|237.38|239.72|237.42|239.66|237.36|13
1650959710000|2022-04-26 07:55:10|239.71|237.41|239.81|237.51|239.81|237.51|239.71|237.41|9
1650959720000|2022-04-26 07:55:20|239.8|237.5|239.81|237.51|239.81|237.51|239.79|237.49|4
1650959730000|2022-04-26 07:55:30|239.86|237.56|239.91|237.61|239.91|237.61|239.8|237.5|8
1650959740000|2022-04-26 07:55:40|239.92|237.62|239.9|237.6|239.92|237.62|239.9|237.6|3
1650959760000|2022-04-26 07:56:00|239.89|237.59|240.03|237.73|240.03|237.73|239.89|237.59|11
1650959770000|2022-04-26 07:56:10|240.02|237.72|240.05|237.75|240.1|237.8|240.02|237.72|6
1650959780000|2022-04-26 07:56:20|240.06|237.76|240.23|237.93|240.24|237.94|240.06|237.76|14
1650959790000|2022-04-26 07:56:30|240.25|237.95|240.43|238.13|240.47|238.17|240.25|237.95|11
1650959800000|2022-04-26 07:56:40|240.42|238.12|240.44|238.14|240.44|238.14|240.42|238.12|5
1650959810000|2022-04-26 07:56:50|240.42|238.12|240.78|238.48|240.78|238.48|240.42|238.12|18
1650959820000|2022-04-26 07:57:00|240.77|238.47|241.09|238.79|241.09|238.79|240.77|238.47|23
1650959830000|2022-04-26 07:57:10|241.03|238.73|241.65|239.35|241.65|239.35|240.87|238.57|27
1650959840000|2022-04-26 07:57:20|241.66|239.36|243.07|240.77|243.3|241|241.61|239.31|28
1650959850000|2022-04-26 07:57:30|242.97|240.67|242.44|240.14|243.01|240.71|242.3|240|25
1650959860000|2022-04-26 07:57:40|242.55|240.25|242.92|240.62|243.2|240.9|242.55|240.25|24
1650959870000|2022-04-26 07:57:50|242.93|240.63|242.8|240.5|243.01|240.71|242.79|240.49|22
1650959880000|2022-04-26 07:58:00|242.81|240.51|242.84|240.54|242.97|240.67|242.81|240.51|17
1650959890000|2022-04-26 07:58:10|242.86|240.56|243.06|240.76|243.06|240.76|242.82|240.52|13
1650959900000|2022-04-26 07:58:20|243.08|240.78|242.89|240.59|243.1|240.8|242.87|240.57|22
1650959910000|2022-04-26 07:58:30|242.88|240.58|242.53|240.23|242.88|240.58|242.53|240.23|21
1650959920000|2022-04-26 07:58:40|242.54|240.24|242.54|240.24|242.59|240.29|242.51|240.21|25
1650959930000|2022-04-26 07:58:50|242.56|240.26|242.56|240.26|242.59|240.29|242.47|240.17|18
1650959940000|2022-04-26 07:59:00|242.51|240.21|242.5|240.2|242.59|240.29|242.47|240.17|14
1650959950000|2022-04-26 07:59:10|242.51|240.21|242.31|240.01|242.51|240.21|242.31|240.01|15
1650959960000|2022-04-26 07:59:20|242.33|240.03|242.15|239.85|242.33|240.03|242.15|239.85|8
1650959970000|2022-04-26 07:59:30|242.31|240.01|242.32|240.02|242.45|240.15|242.28|239.98|10
1650959980000|2022-04-26 07:59:40|242.3|240|242.5|240.2|242.62|240.32|242.3|240|29
1650959990000|2022-04-26 07:59:50|242.36|240.06|241.97|239.67|242.47|240.17|241.97|239.67|25
1650960000000|2022-04-26 08:00:00|241.98|239.68|241.94|239.64|241.98|239.68|241.94|239.64|7
1650960010000|2022-04-26 08:00:10|241.9|239.6|241.72|239.42|241.91|239.61|241.72|239.42|21
1650960020000|2022-04-26 08:00:20|241.73|239.43|241.61|239.31|241.8|239.5|241.61|239.31|20
1650960030000|2022-04-26 08:00:30|241.6|239.3|241.6|239.3|241.62|239.32|241.47|239.17|19
1650960040000|2022-04-26 08:00:40|241.59|239.29|241.76|239.46|241.76|239.46|241.57|239.27|11
1650960050000|2022-04-26 08:00:50|241.77|239.47|241.96|239.66|242.19|239.89|241.77|239.47|19
1650960060000|2022-04-26 08:01:00|241.95|239.65|242.01|239.71|242.01|239.71|241.95|239.65|6
1650960070000|2022-04-26 08:01:10|242|239.7|242.03|239.73|242.03|239.73|241.84|239.54|16
1650960080000|2022-04-26 08:01:20|242.04|239.74|242.37|240.07|242.37|240.07|242.04|239.74|13
1650960090000|2022-04-26 08:01:30|242.33|240.03|242.27|239.97|242.33|240.03|242.19|239.89|17
1650960100000|2022-04-26 08:01:40|242.26|239.96|242.07|239.77|242.36|240.06|242.07|239.77|18
1650960110000|2022-04-26 08:01:50|242.09|239.79|242.35|240.05|242.35|240.05|242.09|239.79|13
1650960120000|2022-04-26 08:02:00|242.24|239.94|241.92|239.62|242.24|239.94|241.92|239.62|18
1650960130000|2022-04-26 08:02:10|241.9|239.6|241.68|239.38|241.91|239.61|241.68|239.38|19
1650960140000|2022-04-26 08:02:20|241.73|239.43|241.78|239.48|241.83|239.53|241.71|239.41|16
1650960150000|2022-04-26 08:02:30|241.77|239.47|241.79|239.49|241.81|239.51|241.77|239.47|13
1650960160000|2022-04-26 08:02:40|241.78|239.48|241.8|239.5|241.82|239.52|241.78|239.48|7
1650960170000|2022-04-26 08:02:50|241.79|239.49|241.77|239.47|241.8|239.5|241.75|239.45|7
1650960180000|2022-04-26 08:03:00|241.78|239.48|241.74|239.44|241.78|239.48|241.74|239.44|2
1650960190000|2022-04-26 08:03:10|241.75|239.45|241.74|239.44|241.75|239.45|241.7|239.4|5
1650960200000|2022-04-26 08:03:20|241.71|239.41|241.74|239.44|241.75|239.45|241.71|239.41|8
1650960210000|2022-04-26 08:03:30|241.75|239.45|241.83|239.53|241.85|239.55|241.74|239.44|10
1650960220000|2022-04-26 08:03:40|241.87|239.57|242.39|240.09|242.39|240.09|241.8|239.5|21
1650960230000|2022-04-26 08:03:50|242.45|240.15|242.4|240.1|242.46|240.16|242.33|240.03|12
1650960240000|2022-04-26 08:04:00|242.46|240.16|242.64|240.34|242.87|240.57|242.46|240.16|24
1650960250000|2022-04-26 08:04:10|242.63|240.33|242.47|240.17|242.63|240.33|242.4|240.1|24
1650960260000|2022-04-26 08:04:20|242.48|240.18|242.76|240.46|242.76|240.46|242.48|240.18|22
1650960270000|2022-04-26 08:04:30|242.77|240.47|242.85|240.55|242.9|240.6|242.77|240.47|12
1650960280000|2022-04-26 08:04:40|242.84|240.54|243.44|241.14|243.44|241.14|242.84|240.54|26
1650960290000|2022-04-26 08:04:50|243.41|241.11|243.41|241.11|243.53|241.23|243.4|241.1|22
1650960300000|2022-04-26 08:05:00|243.43|241.13|243.45|241.15|243.53|241.23|243.41|241.11|21
1650960310000|2022-04-26 08:05:10|243.42|241.12|243.41|241.11|243.48|241.18|243.34|241.04|16
1650960320000|2022-04-26 08:05:20|243.42|241.12|243.33|241.03|243.48|241.18|243.28|240.98|22
1650960330000|2022-04-26 08:05:30|243.35|241.05|243.45|241.15|243.56|241.26|243.35|241.05|24
1650960340000|2022-04-26 08:05:40|243.44|241.14|243.44|241.14|243.48|241.18|243.29|240.99|29
1650960350000|2022-04-26 08:05:50|243.45|241.15|243.38|241.08|243.48|241.18|243.2|240.9|21
1650960360000|2022-04-26 08:06:00|243.4|241.1|244.53|242.23|244.53|242.23|243.37|241.07|29
1650960370000|2022-04-26 08:06:10|244.52|242.22|244.46|242.16|244.62|242.32|244.44|242.14|22
1650960380000|2022-04-26 08:06:20|244.47|242.17|244.57|242.27|244.65|242.35|244.47|242.17|27
1650960390000|2022-04-26 08:06:30|244.56|242.26|244.61|242.31|244.62|242.32|244.3|242|25
1650960400000|2022-04-26 08:06:40|244.58|242.28|244.33|242.03|244.58|242.28|244.29|241.99|26
1650960410000|2022-04-26 08:06:50|244.34|242.04|244.42|242.12|244.54|242.24|244.34|242.04|12
1650960420000|2022-04-26 08:07:00|244.43|242.13|244.28|241.98|244.44|242.14|244.26|241.96|20
1650960430000|2022-04-26 08:07:10|244.27|241.97|244.23|241.93|244.28|241.98|244.2|241.9|16
1650960440000|2022-04-26 08:07:20|244.21|241.91|243.83|241.53|244.21|241.91|243.82|241.52|22
1650960450000|2022-04-26 08:07:30|243.82|241.52|243.73|241.43|243.83|241.53|243.73|241.43|13
1650960460000|2022-04-26 08:07:40|243.72|241.42|243.75|241.45|243.75|241.45|243.68|241.38|19
1650960470000|2022-04-26 08:07:50|243.72|241.42|243.52|241.22|243.72|241.42|243.52|241.22|19
1650960480000|2022-04-26 08:08:00|243.51|241.21|243.47|241.17|243.54|241.24|243.44|241.14|9
1650960490000|2022-04-26 08:08:10|243.51|241.21|243.66|241.36|243.66|241.36|243.51|241.21|12
1650960500000|2022-04-26 08:08:20|243.68|241.38|243.7|241.4|243.78|241.48|243.63|241.33|18
1650960510000|2022-04-26 08:08:30|243.71|241.41|243.71|241.41|243.76|241.46|243.64|241.34|19
1650960520000|2022-04-26 08:08:40|243.7|241.4|243.64|241.34|243.7|241.4|243.64|241.34|9
1650960530000|2022-04-26 08:08:50|243.65|241.35|243.75|241.45|243.77|241.47|243.65|241.35|9
1650960540000|2022-04-26 08:09:00|243.74|241.44|243.68|241.38|243.75|241.45|243.65|241.35|9
1650960550000|2022-04-26 08:09:10|243.69|241.39|243.77|241.47|243.79|241.49|243.69|241.39|10
1650960560000|2022-04-26 08:09:20|243.82|241.52|243.69|241.39|243.83|241.53|243.69|241.39|12
1650960570000|2022-04-26 08:09:30|243.7|241.4|243.56|241.26|243.71|241.41|243.55|241.25|12
1650960580000|2022-04-26 08:09:40|243.55|241.25|243.43|241.13|243.55|241.25|243.43|241.13|11
1650960590000|2022-04-26 08:09:50|243.42|241.12|243.38|241.08|243.42|241.12|243.32|241.02|13
1650960600000|2022-04-26 08:10:00|243.35|241.05|243.37|241.07|243.39|241.09|243.35|241.05|6
1650960610000|2022-04-26 08:10:10|243.39|241.09|243.56|241.26|243.57|241.27|243.39|241.09|15
1650960620000|2022-04-26 08:10:20|243.55|241.25|243.54|241.24|243.55|241.25|243.49|241.19|14
1650960630000|2022-04-26 08:10:30|243.5|241.2|243.73|241.43|243.75|241.45|243.5|241.2|16
1650960640000|2022-04-26 08:10:40|243.74|241.44|243.83|241.53|244.01|241.71|243.74|241.44|15
1650960650000|2022-04-26 08:10:50|243.82|241.52|243.74|241.44|243.84|241.54|243.74|241.44|15
1650960660000|2022-04-26 08:11:00|243.73|241.43|243.57|241.27|243.74|241.44|243.56|241.26|14
1650960670000|2022-04-26 08:11:10|243.56|241.26|243.53|241.23|243.62|241.32|243.53|241.23|8
1650960680000|2022-04-26 08:11:20|243.49|241.19|243.26|240.96|243.49|241.19|243.24|240.94|21
1650960690000|2022-04-26 08:11:30|243.28|240.98|243.38|241.08|243.45|241.15|243.28|240.98|20
1650960700000|2022-04-26 08:11:40|243.43|241.13|243.37|241.07|243.5|241.2|243.37|241.07|23
1650960710000|2022-04-26 08:11:50|243.36|241.06|243.54|241.24|243.54|241.24|243.36|241.06|16
1650960720000|2022-04-26 08:12:00|243.56|241.26|243.34|241.04|243.57|241.27|243.33|241.03|17
1650960730000|2022-04-26 08:12:10|243.32|241.02|242.79|240.49|243.32|241.02|242.76|240.46|23
1650960740000|2022-04-26 08:12:20|242.82|240.52|243.18|240.88|243.2|240.9|242.79|240.49|22
1650960750000|2022-04-26 08:12:30|243.26|240.96|242.97|240.67|243.26|240.96|242.94|240.64|11
1650960760000|2022-04-26 08:12:40|242.95|240.65|242.78|240.48|243|240.7|242.78|240.48|17
1650960770000|2022-04-26 08:12:50|242.77|240.47|242.63|240.33|242.91|240.61|242.63|240.33|19
1650960780000|2022-04-26 08:13:00|242.64|240.34|242.91|240.61|242.97|240.67|242.61|240.31|19
1650960790000|2022-04-26 08:13:10|242.9|240.6|242.85|240.55|242.91|240.61|242.85|240.55|9
1650960800000|2022-04-26 08:13:20|242.9|240.6|242.9|240.6|242.9|240.6|242.9|240.6|1
1650960810000|2022-04-26 08:13:30|242.91|240.61|243.03|240.73|243.04|240.74|242.89|240.59|12
1650960820000|2022-04-26 08:13:40|243.01|240.71|243.01|240.71|243.03|240.73|243|240.7|4
1650960830000|2022-04-26 08:13:50|243|240.7|243.02|240.72|243.17|240.87|243|240.7|17
1650960840000|2022-04-26 08:14:00|243.01|240.71|243.02|240.72|243.02|240.72|243.01|240.71|2
1650960850000|2022-04-26 08:14:10|243.01|240.71|243|240.7|243.02|240.72|243|240.7|6
1650960860000|2022-04-26 08:14:20|243.01|240.71|243.01|240.71|243.02|240.72|242.99|240.69|6
1650960870000|2022-04-26 08:14:30|243.02|240.72|243.1|240.8|243.11|240.81|243.02|240.72|11
1650960880000|2022-04-26 08:14:40|243.09|240.79|243.06|240.76|243.1|240.8|243.06|240.76|5
1650960890000|2022-04-26 08:14:50|243.04|240.74|242.93|240.63|243.05|240.75|242.93|240.63|7
1650960900000|2022-04-26 08:15:00|242.94|240.64|243.02|240.72|243.02|240.72|242.93|240.63|10
1650960910000|2022-04-26 08:15:10|243.01|240.71|243.61|241.31|243.62|241.32|243.01|240.71|16
1650960920000|2022-04-26 08:15:20|243.63|241.33|243.72|241.42|243.72|241.42|243.63|241.33|6
1650960930000|2022-04-26 08:15:30|243.73|241.43|243.74|241.44|243.86|241.56|243.68|241.38|17
1650960940000|2022-04-26 08:15:40|243.72|241.42|243.88|241.58|243.89|241.59|243.71|241.41|11
1650960950000|2022-04-26 08:15:50|243.91|241.61|243.87|241.57|243.91|241.61|243.87|241.57|2
1650960960000|2022-04-26 08:16:00|243.89|241.59|243.89|241.59|243.89|241.59|243.87|241.57|5
1650960970000|2022-04-26 08:16:10|243.88|241.58|243.91|241.61|243.91|241.61|243.87|241.57|4
1650960980000|2022-04-26 08:16:20|243.9|241.6|243.89|241.59|243.91|241.61|243.89|241.59|3
1650960990000|2022-04-26 08:16:30|243.88|241.58|243.97|241.67|243.97|241.67|243.82|241.52|10
1650961000000|2022-04-26 08:16:40|244.01|241.71|244.2|241.9|244.2|241.9|244.01|241.71|5
1650961010000|2022-04-26 08:16:50|244.23|241.93|244.6|242.3|244.64|242.34|244.23|241.93|19
1650961020000|2022-04-26 08:17:00|244.63|242.33|244.42|242.12|244.75|242.45|244.35|242.05|29
1650961030000|2022-04-26 08:17:10|244.41|242.11|244.39|242.09|244.43|242.13|244.37|242.07|15
1650961040000|2022-04-26 08:17:20|244.28|241.98|243.89|241.59|244.28|241.98|243.89|241.59|15
1650961050000|2022-04-26 08:17:30|243.88|241.58|243.91|241.61|244.05|241.75|243.86|241.56|18
1650961060000|2022-04-26 08:17:40|243.96|241.66|243.9|241.6|243.96|241.66|243.86|241.56|13
1650961070000|2022-04-26 08:17:50|243.89|241.59|243.96|241.66|243.97|241.67|243.85|241.55|9
1650961080000|2022-04-26 08:18:00|243.9|241.6|243.9|241.6|243.91|241.61|243.89|241.59|5
1650961090000|2022-04-26 08:18:10|243.88|241.58|243.9|241.6|243.9|241.6|243.83|241.53|5
1650961100000|2022-04-26 08:18:20|243.89|241.59|243.85|241.55|243.9|241.6|243.77|241.47|12
1650961110000|2022-04-26 08:18:30|243.79|241.49|243.64|241.34|243.8|241.5|243.56|241.26|15
1650961120000|2022-04-26 08:18:40|243.65|241.35|243.61|241.31|243.65|241.35|243.58|241.28|18
1650961130000|2022-04-26 08:18:50|243.62|241.32|243.6|241.3|243.62|241.32|243.6|241.3|5
1650961140000|2022-04-26 08:19:00|243.62|241.32|243.72|241.42|243.73|241.43|243.62|241.32|10
1650961150000|2022-04-26 08:19:10|243.75|241.45|243.64|241.34|243.75|241.45|243.64|241.34|15
1650961160000|2022-04-26 08:19:20|243.63|241.33|243.68|241.38|243.68|241.38|243.63|241.33|8
1650961170000|2022-04-26 08:19:30|243.66|241.36|243.63|241.33|243.7|241.4|243.63|241.33|5
1650961180000|2022-04-26 08:19:40|243.62|241.32|243.53|241.23|243.62|241.32|243.53|241.23|15
1650961190000|2022-04-26 08:19:50|243.54|241.24|243.56|241.26|243.57|241.27|243.51|241.21|5
1650961200000|2022-04-26 08:20:00|243.55|241.25|243.53|241.23|243.56|241.26|243.52|241.22|12
1650961210000|2022-04-26 08:20:10|243.54|241.24|243.64|241.34|243.64|241.34|243.5|241.2|17
1650961220000|2022-04-26 08:20:20|243.65|241.35|243.64|241.34|243.67|241.37|243.64|241.34|4
1650961230000|2022-04-26 08:20:30|243.67|241.37|243.63|241.33|243.67|241.37|243.63|241.33|4
1650961240000|2022-04-26 08:20:40|243.64|241.34|243.63|241.33|243.66|241.36|243.62|241.32|11
1650961250000|2022-04-26 08:20:50|243.64|241.34|243.64|241.34|243.64|241.34|243.64|241.34|1
1650961260000|2022-04-26 08:21:00|243.65|241.35|243.64|241.34|243.65|241.35|243.63|241.33|4
1650961270000|2022-04-26 08:21:10|243.63|241.33|243.62|241.32|243.66|241.36|243.62|241.32|14
1650961280000|2022-04-26 08:21:20|243.61|241.31|243.62|241.32|243.63|241.33|243.61|241.31|7
1650961290000|2022-04-26 08:21:30|243.61|241.31|243.65|241.35|243.65|241.35|243.61|241.31|3
1650961300000|2022-04-26 08:21:40|243.68|241.38|243.65|241.35|243.68|241.38|243.65|241.35|2
1650961310000|2022-04-26 08:21:50|243.64|241.34|243.67|241.37|243.67|241.37|243.64|241.34|5
1650961320000|2022-04-26 08:22:00|243.66|241.36|243.66|241.36|243.67|241.37|243.65|241.35|5
1650961330000|2022-04-26 08:22:10|243.65|241.35|243.63|241.33|243.65|241.35|243.63|241.33|2
1650961340000|2022-04-26 08:22:20|243.62|241.32|243.51|241.21|243.63|241.33|243.51|241.21|14
1650961350000|2022-04-26 08:22:30|243.52|241.22|243.59|241.29|243.61|241.31|243.52|241.22|9
1650961360000|2022-04-26 08:22:40|243.58|241.28|243.62|241.32|243.62|241.32|243.56|241.26|7
1650961370000|2022-04-26 08:22:50|243.63|241.33|243.74|241.44|243.77|241.47|243.63|241.33|11
1650961380000|2022-04-26 08:23:00|243.82|241.52|243.9|241.6|243.93|241.63|243.82|241.52|16
1650961390000|2022-04-26 08:23:10|243.86|241.56|243.95|241.65|243.95|241.65|243.71|241.41|21
1650961400000|2022-04-26 08:23:20|243.96|241.66|244.28|241.98|244.28|241.98|243.9|241.6|19
1650961410000|2022-04-26 08:23:30|244.35|242.05|244.74|242.44|244.75|242.45|244.34|242.04|19
1650961420000|2022-04-26 08:23:40|244.73|242.43|244.18|241.88|244.73|242.43|244.18|241.88|19
1650961430000|2022-04-26 08:23:50|244.17|241.87|244.32|242.02|244.32|242.02|244.09|241.79|14
1650961440000|2022-04-26 08:24:00|244.34|242.04|243.98|241.68|244.34|242.04|243.98|241.68|12
1650961450000|2022-04-26 08:24:10|243.97|241.67|243.79|241.49|243.97|241.67|243.79|241.49|16
1650961460000|2022-04-26 08:24:20|243.78|241.48|243.78|241.48|243.84|241.54|243.76|241.46|17
1650961470000|2022-04-26 08:24:30|243.79|241.49|243.73|241.43|243.83|241.53|243.72|241.42|17
1650961480000|2022-04-26 08:24:40|243.69|241.39|243.72|241.42|243.73|241.43|243.62|241.32|16
1650961490000|2022-04-26 08:24:50|243.74|241.44|243.67|241.37|243.74|241.44|243.67|241.37|5
1650961500000|2022-04-26 08:25:00|243.65|241.35|243.56|241.26|243.7|241.4|243.55|241.25|12
1650961510000|2022-04-26 08:25:10|243.54|241.24|243.51|241.21|243.56|241.26|243.51|241.21|9
1650961520000|2022-04-26 08:25:20|243.5|241.2|243.73|241.43|243.74|241.44|243.5|241.2|12
1650961530000|2022-04-26 08:25:30|243.82|241.52|243.71|241.41|243.88|241.58|243.71|241.41|16
1650961540000|2022-04-26 08:25:40|243.7|241.4|243.5|241.2|243.72|241.42|243.5|241.2|14
1650961550000|2022-04-26 08:25:50|243.49|241.19|243.42|241.12|243.55|241.25|243.37|241.07|18
1650961560000|2022-04-26 08:26:00|243.41|241.11|243.38|241.08|243.43|241.13|243.35|241.05|18
1650961570000|2022-04-26 08:26:10|243.41|241.11|243.45|241.15|243.59|241.29|243.41|241.11|15
1650961580000|2022-04-26 08:26:20|243.46|241.16|243.53|241.23|243.57|241.27|243.46|241.16|12
1650961590000|2022-04-26 08:26:30|243.54|241.24|243.53|241.23|243.54|241.24|243.52|241.22|6
1650961600000|2022-04-26 08:26:40|243.52|241.22|243.51|241.21|243.54|241.24|243.44|241.14|10
1650961610000|2022-04-26 08:26:50|243.52|241.22|243.47|241.17|243.64|241.34|243.4|241.1|16
1650961620000|2022-04-26 08:27:00|243.46|241.16|243.46|241.16|243.46|241.16|243.4|241.1|13
1650961630000|2022-04-26 08:27:10|243.5|241.2|243.55|241.25|243.56|241.26|243.5|241.2|5
1650961640000|2022-04-26 08:27:20|243.59|241.29|243.7|241.4|243.7|241.4|243.51|241.21|18
1650961650000|2022-04-26 08:27:30|243.72|241.42|243.61|241.31|243.81|241.51|243.61|241.31|11
1650961660000|2022-04-26 08:27:40|243.6|241.3|243.55|241.25|243.6|241.3|243.55|241.25|6
1650961670000|2022-04-26 08:27:50|243.56|241.26|243.55|241.25|243.57|241.27|243.55|241.25|4
1650961680000|2022-04-26 08:28:00|243.56|241.26|243.42|241.12|243.58|241.28|243.42|241.12|14
1650961690000|2022-04-26 08:28:10|243.44|241.14|243.4|241.1|243.44|241.14|243.38|241.08|7
1650961700000|2022-04-26 08:28:20|243.38|241.08|243.36|241.06|243.38|241.08|243.34|241.04|6
1650961710000|2022-04-26 08:28:30|243.37|241.07|243.38|241.08|243.39|241.09|243.34|241.04|8
1650961720000|2022-04-26 08:28:40|243.39|241.09|243.4|241.1|243.46|241.16|243.37|241.07|11
1650961730000|2022-04-26 08:28:50|243.39|241.09|243.37|241.07|243.4|241.1|243.36|241.06|12
1650961750000|2022-04-26 08:29:10|243.38|241.08|243.37|241.07|243.38|241.08|243.37|241.07|2
1650961760000|2022-04-26 08:29:20|243.39|241.09|243.28|240.98|243.39|241.09|243.28|240.98|11
1650961770000|2022-04-26 08:29:30|243.15|240.85|243|240.7|243.15|240.85|243|240.7|15
1650961780000|2022-04-26 08:29:40|243.01|240.71|243.01|240.71|243.03|240.73|242.97|240.67|11
1650961790000|2022-04-26 08:29:50|242.97|240.67|242.92|240.62|242.97|240.67|242.92|240.62|7
1650961800000|2022-04-26 08:30:00|242.91|240.61|242.89|240.59|242.93|240.63|242.88|240.58|8
1650961810000|2022-04-26 08:30:10|242.86|240.56|242.97|240.67|243.12|240.82|242.86|240.56|17
1650961820000|2022-04-26 08:30:20|243.03|240.73|242.92|240.62|243.03|240.73|242.92|240.62|11
1650961830000|2022-04-26 08:30:30|242.93|240.63|242.96|240.66|243.01|240.71|242.93|240.63|6
1650961840000|2022-04-26 08:30:40|242.98|240.68|243.35|241.05|243.43|241.13|242.98|240.68|20
1650961850000|2022-04-26 08:30:50|243.3|241|243.12|240.82|243.35|241.05|243.1|240.8|16
1650961860000|2022-04-26 08:31:00|243.11|240.81|243.55|241.25|243.55|241.25|243.11|240.81|23
1650961870000|2022-04-26 08:31:10|243.56|241.26|243.94|241.64|243.97|241.67|243.53|241.23|21
1650961880000|2022-04-26 08:31:20|243.95|241.65|244.58|242.28|244.58|242.28|243.95|241.65|22
1650961890000|2022-04-26 08:31:30|244.55|242.25|244.74|242.44|244.74|242.44|244.55|242.25|20
1650961900000|2022-04-26 08:31:40|244.72|242.42|244.43|242.13|244.72|242.42|244.43|242.13|17
1650961910000|2022-04-26 08:31:50|244.3|242|243.83|241.53|244.32|242.02|243.83|241.53|22
1650961920000|2022-04-26 08:32:00|243.81|241.51|243.93|241.63|244|241.7|243.81|241.51|16
1650961930000|2022-04-26 08:32:10|243.92|241.62|243.89|241.59|243.95|241.65|243.88|241.58|6
1650961940000|2022-04-26 08:32:20|243.88|241.58|243.96|241.66|243.96|241.66|243.86|241.56|8
1650961950000|2022-04-26 08:32:30|243.94|241.64|243.87|241.57|243.94|241.64|243.86|241.56|9
1650961960000|2022-04-26 08:32:40|243.89|241.59|243.88|241.58|243.95|241.65|243.87|241.57|17
1650961970000|2022-04-26 08:32:50|243.9|241.6|243.78|241.48|243.9|241.6|243.72|241.42|14
1650961980000|2022-04-26 08:33:00|243.82|241.52|244.45|242.15|244.52|242.22|243.78|241.48|23
1650961990000|2022-04-26 08:33:10|244.46|242.16|244.45|242.15|244.46|242.16|244.38|242.08|16
1650962000000|2022-04-26 08:33:20|244.44|242.14|244.52|242.22|244.52|242.22|244.36|242.06|11
1650962010000|2022-04-26 08:33:30|244.55|242.25|244.7|242.4|244.8|242.5|244.55|242.25|14
1650962020000|2022-04-26 08:33:40|244.75|242.45|244.51|242.21|244.8|242.5|244.47|242.17|25
1650962030000|2022-04-26 08:33:50|244.52|242.22|244.7|242.4|244.7|242.4|244.51|242.21|18
1650962040000|2022-04-26 08:34:00|244.71|242.41|244.66|242.36|244.83|242.53|244.66|242.36|17
1650962050000|2022-04-26 08:34:10|244.65|242.35|244.71|242.41|244.72|242.42|244.61|242.31|10
1650962060000|2022-04-26 08:34:20|244.7|242.4|244.46|242.16|244.7|242.4|244.46|242.16|16
1650962070000|2022-04-26 08:34:30|244.52|242.22|244.78|242.48|244.78|242.48|244.52|242.22|20
1650962080000|2022-04-26 08:34:40|244.79|242.49|244.86|242.56|244.97|242.67|244.77|242.47|22
1650962090000|2022-04-26 08:34:50|244.88|242.58|244.82|242.52|244.96|242.66|244.81|242.51|20
1650962100000|2022-04-26 08:35:00|244.81|242.51|244.72|242.42|244.82|242.52|244.57|242.27|22
1650962110000|2022-04-26 08:35:10|244.75|242.45|244.6|242.3|244.77|242.47|244.6|242.3|18
1650962120000|2022-04-26 08:35:20|244.61|242.31|244.55|242.25|244.61|242.31|244.55|242.25|5
1650962130000|2022-04-26 08:35:30|244.57|242.27|244.49|242.19|244.58|242.28|244.47|242.17|12
1650962140000|2022-04-26 08:35:40|244.51|242.21|244.44|242.14|244.51|242.21|244.44|242.14|10
1650962150000|2022-04-26 08:35:50|244.42|242.12|244.31|242.01|244.42|242.12|244.3|242|9
1650962160000|2022-04-26 08:36:00|244.37|242.07|244.61|242.31|244.61|242.31|243.86|241.56|22
1650962170000|2022-04-26 08:36:10|244.57|242.27|244.7|242.4|244.7|242.4|244.55|242.25|19
1650962180000|2022-04-26 08:36:20|244.71|242.41|244.72|242.42|244.84|242.54|244.68|242.38|17
1650962190000|2022-04-26 08:36:30|244.71|242.41|244.53|242.23|244.76|242.46|244.53|242.23|14
1650962200000|2022-04-26 08:36:40|244.52|242.22|244.47|242.17|244.52|242.22|244.46|242.16|6
1650962210000|2022-04-26 08:36:50|244.49|242.19|244.39|242.09|244.49|242.19|244.39|242.09|19
1650962220000|2022-04-26 08:37:00|244.38|242.08|244.51|242.21|244.51|242.21|244.38|242.08|8
1650962230000|2022-04-26 08:37:10|244.46|242.16|244.5|242.2|244.51|242.21|244.46|242.16|9
1650962240000|2022-04-26 08:37:20|244.49|242.19|244.42|242.12|244.49|242.19|244.4|242.1|11
1650962250000|2022-04-26 08:37:30|244.45|242.15|244.43|242.13|244.45|242.15|244.38|242.08|14
1650962260000|2022-04-26 08:37:40|244.44|242.14|244.43|242.13|244.47|242.17|244.39|242.09|13
1650962270000|2022-04-26 08:37:50|244.44|242.14|244.36|242.06|244.44|242.14|244.33|242.03|17
1650962280000|2022-04-26 08:38:00|244.37|242.07|244.15|241.85|244.37|242.07|244.14|241.84|13
1650962290000|2022-04-26 08:38:10|244.13|241.83|244.47|242.17|244.47|242.17|244.1|241.8|20
1650962300000|2022-04-26 08:38:20|244.51|242.21|244.55|242.25|244.62|242.32|244.51|242.21|9
1650962310000|2022-04-26 08:38:30|244.54|242.24|244.42|242.12|244.54|242.24|244.42|242.12|15
1650962320000|2022-04-26 08:38:40|244.44|242.14|244.39|242.09|244.44|242.14|244.38|242.08|6
1650962330000|2022-04-26 08:38:50|244.45|242.15|244.43|242.13|244.47|242.17|244.42|242.12|9
1650962340000|2022-04-26 08:39:00|244.44|242.14|244.39|242.09|244.44|242.14|244.39|242.09|6
1650962350000|2022-04-26 08:39:10|244.32|242.02|244.41|242.11|244.48|242.18|244.28|241.98|21
1650962360000|2022-04-26 08:39:20|244.4|242.1|244.54|242.24|244.54|242.24|244.4|242.1|12
1650962370000|2022-04-26 08:39:30|244.52|242.22|244.46|242.16|244.52|242.22|244.4|242.1|12
1650962380000|2022-04-26 08:39:40|244.45|242.15|244.49|242.19|244.49|242.19|244.44|242.14|9
1650962390000|2022-04-26 08:39:50|244.48|242.18|244.47|242.17|244.51|242.21|244.46|242.16|6
1650962400000|2022-04-26 08:40:00|244.46|242.16|244.34|242.04|244.47|242.17|244.33|242.03|11
1650962410000|2022-04-26 08:40:10|244.33|242.03|244.33|242.03|244.38|242.08|244.29|241.99|9
1650962420000|2022-04-26 08:40:20|244.3|242|244.43|242.13|244.43|242.13|244.1|241.8|18
1650962430000|2022-04-26 08:40:30|244.45|242.15|244.46|242.16|244.46|242.16|244.39|242.09|12
1650962440000|2022-04-26 08:40:40|244.47|242.17|244.44|242.14|244.49|242.19|244.42|242.12|9
1650962450000|2022-04-26 08:40:50|244.42|242.12|244.41|242.11|244.44|242.14|244.41|242.11|5
1650962460000|2022-04-26 08:41:00|244.39|242.09|244.47|242.17|244.48|242.18|244.36|242.06|14
1650962470000|2022-04-26 08:41:10|244.48|242.18|244.54|242.24|244.54|242.24|244.43|242.13|15
1650962480000|2022-04-26 08:41:20|244.52|242.22|244.65|242.35|244.71|242.41|244.52|242.22|11
1650962490000|2022-04-26 08:41:30|244.71|242.41|244.76|242.46|244.76|242.46|244.68|242.38|12
1650962500000|2022-04-26 08:41:40|244.68|242.38|244.75|242.45|244.75|242.45|244.68|242.38|5
1650962510000|2022-04-26 08:41:50|244.74|242.44|244.74|242.44|244.74|242.44|244.72|242.42|3
1650962520000|2022-04-26 08:42:00|244.75|242.45|244.72|242.42|244.8|242.5|244.68|242.38|9
1650962530000|2022-04-26 08:42:10|244.68|242.38|244.68|242.38|244.79|242.49|244.68|242.38|13
1650962540000|2022-04-26 08:42:20|244.67|242.37|244.56|242.26|244.67|242.37|244.56|242.26|9
1650962550000|2022-04-26 08:42:30|244.57|242.27|244.57|242.27|244.63|242.33|244.57|242.27|5
1650962560000|2022-04-26 08:42:40|244.56|242.26|244.47|242.17|244.56|242.26|244.47|242.17|9
1650962570000|2022-04-26 08:42:50|244.48|242.18|244.55|242.25|244.55|242.25|244.48|242.18|8
1650962580000|2022-04-26 08:43:00|244.54|242.24|244.56|242.26|244.56|242.26|244.54|242.24|9
1650962590000|2022-04-26 08:43:10|244.58|242.28|244.53|242.23|244.58|242.28|244.53|242.23|5
1650962600000|2022-04-26 08:43:20|244.51|242.21|244.52|242.22|244.54|242.24|244.51|242.21|5
1650962610000|2022-04-26 08:43:30|244.5|242.2|244.51|242.21|244.51|242.21|244.5|242.2|2
1650962620000|2022-04-26 08:43:40|244.5|242.2|244.47|242.17|244.5|242.2|244.41|242.11|4
1650962630000|2022-04-26 08:43:50|244.51|242.21|244.51|242.21|244.51|242.21|244.51|242.21|1
1650962640000|2022-04-26 08:44:00|244.5|242.2|244.49|242.19|244.51|242.21|244.47|242.17|7
1650962650000|2022-04-26 08:44:10|244.5|242.2|244.48|242.18|244.52|242.22|244.48|242.18|9
1650962660000|2022-04-26 08:44:20|244.44|242.14|244.47|242.17|244.47|242.17|244.44|242.14|4
1650962670000|2022-04-26 08:44:30|244.46|242.16|244.46|242.16|244.47|242.17|244.45|242.15|4
1650962680000|2022-04-26 08:44:40|244.48|242.18|244.44|242.14|244.49|242.19|244.44|242.14|6
1650962690000|2022-04-26 08:44:50|244.45|242.15|244.44|242.14|244.45|242.15|244.44|242.14|2
1650962700000|2022-04-26 08:45:00|244.45|242.15|244.35|242.05|244.47|242.17|244.33|242.03|19
1650962710000|2022-04-26 08:45:10|244.33|242.03|244.41|242.11|244.46|242.16|244.33|242.03|13
1650962720000|2022-04-26 08:45:20|244.4|242.1|244.43|242.13|244.44|242.14|244.33|242.03|19
1650962730000|2022-04-26 08:45:30|244.38|242.08|244.4|242.1|244.45|242.15|244.37|242.07|16
1650962740000|2022-04-26 08:45:40|244.41|242.11|244.4|242.1|244.41|242.11|244.4|242.1|6
1650962750000|2022-04-26 08:45:50|244.39|242.09|244.39|242.09|244.41|242.11|244.39|242.09|4
1650962760000|2022-04-26 08:46:00|244.4|242.1|244.35|242.05|244.4|242.1|244.33|242.03|17
1650962770000|2022-04-26 08:46:10|244.29|241.99|244.28|241.98|244.33|242.03|244.27|241.97|10
1650962780000|2022-04-26 08:46:20|244.29|241.99|244.02|241.72|244.29|241.99|244.01|241.71|19
1650962790000|2022-04-26 08:46:30|244.03|241.73|244.02|241.72|244.03|241.73|244.02|241.72|4
1650962800000|2022-04-26 08:46:40|244.01|241.71|244.03|241.73|244.03|241.73|243.94|241.64|14
1650962810000|2022-04-26 08:46:50|244.02|241.72|244.04|241.74|244.04|241.74|244.01|241.71|4
1650962820000|2022-04-26 08:47:00|244.02|241.72|243.94|241.64|244.05|241.75|243.92|241.62|18
1650962830000|2022-04-26 08:47:10|243.96|241.66|244|241.7|244.01|241.71|243.93|241.63|11
1650962840000|2022-04-26 08:47:20|243.98|241.68|244.02|241.72|244.02|241.72|243.93|241.63|8
1650962850000|2022-04-26 08:47:30|244.03|241.73|244.01|241.71|244.09|241.79|244.01|241.71|7
1650962860000|2022-04-26 08:47:40|244|241.7|244|241.7|244.01|241.71|244|241.7|3
1650962870000|2022-04-26 08:47:50|244.01|241.71|244.06|241.76|244.06|241.76|243.99|241.69|4
1650962880000|2022-04-26 08:48:00|244.05|241.75|243.91|241.61|244.05|241.75|243.91|241.61|9
1650962890000|2022-04-26 08:48:10|243.94|241.64|243.88|241.58|243.99|241.69|243.88|241.58|10
1650962900000|2022-04-26 08:48:20|243.87|241.57|243.82|241.52|243.89|241.59|243.82|241.52|5
1650962910000|2022-04-26 08:48:30|243.88|241.58|243.85|241.55|243.9|241.6|243.8|241.5|14
1650962920000|2022-04-26 08:48:40|243.84|241.54|244.02|241.72|244.02|241.72|243.84|241.54|17
1650962930000|2022-04-26 08:48:50|244.03|241.73|244.02|241.72|244.04|241.74|244.02|241.72|4
1650962940000|2022-04-26 08:49:00|244.03|241.73|244.03|241.73|244.09|241.79|244.02|241.72|7
1650962950000|2022-04-26 08:49:10|244.01|241.71|243.98|241.68|244.06|241.76|243.98|241.68|4
1650962960000|2022-04-26 08:49:20|243.99|241.69|244.02|241.72|244.02|241.72|243.99|241.69|4
1650962970000|2022-04-26 08:49:30|244.01|241.71|243.93|241.63|244.01|241.71|243.93|241.63|3
1650962980000|2022-04-26 08:49:40|243.92|241.62|244.01|241.71|244.01|241.71|243.81|241.51|16
1650962990000|2022-04-26 08:49:50|243.93|241.63|243.91|241.61|243.93|241.63|243.83|241.53|7
1650963000000|2022-04-26 08:50:00|243.92|241.62|243.86|241.56|243.92|241.62|243.84|241.54|15
1650963010000|2022-04-26 08:50:10|243.88|241.58|243.91|241.61|243.93|241.63|243.86|241.56|23
1650963020000|2022-04-26 08:50:20|243.92|241.62|243.92|241.62|244.01|241.71|243.91|241.61|7
1650963030000|2022-04-26 08:50:30|243.89|241.59|243.79|241.49|243.92|241.62|243.79|241.49|16
1650963040000|2022-04-26 08:50:40|243.8|241.5|243.82|241.52|243.84|241.54|243.72|241.42|17
1650963050000|2022-04-26 08:50:50|243.84|241.54|243.87|241.57|243.89|241.59|243.78|241.48|10
1650963060000|2022-04-26 08:51:00|243.86|241.56|243.87|241.57|243.91|241.61|243.84|241.54|11
1650963070000|2022-04-26 08:51:10|243.86|241.56|243.91|241.61|243.92|241.62|243.85|241.55|12
1650963080000|2022-04-26 08:51:20|243.93|241.63|243.89|241.59|243.93|241.63|243.89|241.59|8
1650963090000|2022-04-26 08:51:30|243.88|241.58|243.87|241.57|243.88|241.58|243.87|241.57|4
1650963100000|2022-04-26 08:51:40|243.79|241.49|243.74|241.44|243.83|241.53|243.71|241.41|8
1650963110000|2022-04-26 08:51:50|243.77|241.47|243.79|241.49|243.84|241.54|243.77|241.47|10
1650963120000|2022-04-26 08:52:00|243.78|241.48|243.77|241.47|243.8|241.5|243.77|241.47|6
1650963130000|2022-04-26 08:52:10|243.78|241.48|243.76|241.46|243.78|241.48|243.76|241.46|3
1650963140000|2022-04-26 08:52:20|243.75|241.45|244.02|241.72|244.02|241.72|243.75|241.45|6
1650963150000|2022-04-26 08:52:30|244.01|241.71|243.87|241.57|244.03|241.73|243.87|241.57|19
1650963160000|2022-04-26 08:52:40|243.88|241.58|243.96|241.66|243.96|241.66|243.87|241.57|5
1650963170000|2022-04-26 08:52:50|243.93|241.63|243.91|241.61|243.95|241.65|243.91|241.61|7
1650963180000|2022-04-26 08:53:00|243.83|241.53|244.01|241.71|244.11|241.81|243.83|241.53|15
1650963190000|2022-04-26 08:53:10|244.03|241.73|244.07|241.77|244.07|241.77|244.03|241.73|3
1650963200000|2022-04-26 08:53:20|244.03|241.73|244.07|241.77|244.2|241.9|244.03|241.73|18
1650963210000|2022-04-26 08:53:30|244.08|241.78|244.35|242.05|244.35|242.05|244.06|241.76|4
1650963220000|2022-04-26 08:53:40|244.43|242.13|244.4|242.1|244.43|242.13|244.4|242.1|2
1650963230000|2022-04-26 08:53:50|244.41|242.11|244.61|242.31|244.62|242.32|244.41|242.11|8
1650963240000|2022-04-26 08:54:00|244.62|242.32|244.62|242.32|244.73|242.43|244.59|242.29|13
1650963250000|2022-04-26 08:54:10|244.63|242.33|244.74|242.44|244.76|242.46|244.6|242.3|14
1650963260000|2022-04-26 08:54:20|244.73|242.43|244.64|242.34|244.73|242.43|244.64|242.34|8
1650963270000|2022-04-26 08:54:30|244.67|242.37|244.82|242.52|244.89|242.59|244.63|242.33|11
1650963280000|2022-04-26 08:54:40|244.85|242.55|244.93|242.63|244.94|242.64|244.81|242.51|16
1650963290000|2022-04-26 08:54:50|245|242.7|244.88|242.58|245|242.7|244.86|242.56|15
1650963300000|2022-04-26 08:55:00|244.87|242.57|244.87|242.57|244.91|242.61|244.81|242.51|8
1650963310000|2022-04-26 08:55:10|244.86|242.56|244.89|242.59|244.89|242.59|244.76|242.46|17
1650963320000|2022-04-26 08:55:20|244.88|242.58|245.28|242.98|245.35|243.05|244.88|242.58|14
1650963330000|2022-04-26 08:55:30|245.29|242.99|245.44|243.14|245.5|243.2|245.23|242.93|14
1650963340000|2022-04-26 08:55:40|245.47|243.17|245.63|243.33|245.99|243.69|245.47|243.17|23
1650963350000|2022-04-26 08:55:50|245.6|243.3|245.74|243.44|245.75|243.45|245.34|243.04|26
1650963360000|2022-04-26 08:56:00|245.76|243.46|245.44|243.14|245.79|243.49|245.44|243.14|25
1650963370000|2022-04-26 08:56:10|245.33|243.03|244.95|242.65|245.43|243.13|244.83|242.53|16
1650963380000|2022-04-26 08:56:20|244.96|242.66|244.83|242.53|244.96|242.66|244.83|242.53|15
1650963390000|2022-04-26 08:56:30|244.82|242.52|244.51|242.21|244.83|242.53|244.47|242.17|28
1650963400000|2022-04-26 08:56:40|244.48|242.18|244.66|242.36|244.73|242.43|244.48|242.18|18
1650963410000|2022-04-26 08:56:50|244.7|242.4|244.5|242.2|244.7|242.4|244.48|242.18|22
1650963420000|2022-04-26 08:57:00|244.47|242.17|244.39|242.09|244.48|242.18|244.31|242.01|14
1650963430000|2022-04-26 08:57:10|244.38|242.08|244.38|242.08|244.44|242.14|244.38|242.08|15
1650963440000|2022-04-26 08:57:20|244.4|242.1|244.51|242.21|244.58|242.28|244.38|242.08|13
1650963450000|2022-04-26 08:57:30|244.5|242.2|244.5|242.2|244.53|242.23|244.47|242.17|9
1650963460000|2022-04-26 08:57:40|244.51|242.21|244.61|242.31|244.61|242.31|244.51|242.21|4
1650963470000|2022-04-26 08:57:50|244.63|242.33|244.39|242.09|244.63|242.33|244.39|242.09|20
1650963480000|2022-04-26 08:58:00|244.28|241.98|244.34|242.04|244.4|242.1|244.28|241.98|18
1650963490000|2022-04-26 08:58:10|244.38|242.08|244.48|242.18|244.48|242.18|244.36|242.06|24
1650963500000|2022-04-26 08:58:20|244.49|242.19|244.44|242.14|244.59|242.29|244.44|242.14|16
1650963510000|2022-04-26 08:58:30|244.43|242.13|244.41|242.11|244.43|242.13|244.34|242.04|10
1650963520000|2022-04-26 08:58:40|244.39|242.09|244.37|242.07|244.41|242.11|244.36|242.06|7
1650963530000|2022-04-26 08:58:50|244.38|242.08|244.37|242.07|244.38|242.08|244.36|242.06|7
1650963540000|2022-04-26 08:59:00|244.35|242.05|244.3|242|244.35|242.05|244.25|241.95|12
1650963550000|2022-04-26 08:59:10|244.31|242.01|244.3|242|244.31|242.01|244.26|241.96|15
1650963560000|2022-04-26 08:59:20|244.33|242.03|244.48|242.18|244.48|242.18|244.33|242.03|12
1650963570000|2022-04-26 08:59:30|244.47|242.17|244.64|242.34|244.65|242.35|244.47|242.17|12
1650963580000|2022-04-26 08:59:40|244.59|242.29|244.46|242.16|244.62|242.32|244.46|242.16|13
1650963590000|2022-04-26 08:59:50|244.44|242.14|244.43|242.13|244.44|242.14|244.43|242.13|4
1650963600000|2022-04-26 09:00:00|244.44|242.14|244.31|242.01|244.56|242.26|244.31|242.01|21
1650963610000|2022-04-26 09:00:10|244.3|242|243.9|241.6|244.32|242.02|243.88|241.58|28
1650963620000|2022-04-26 09:00:20|243.89|241.59|243.86|241.56|243.95|241.65|243.86|241.56|16
1650963630000|2022-04-26 09:00:30|243.85|241.55|243.88|241.58|243.93|241.63|243.85|241.55|14
1650963640000|2022-04-26 09:00:40|243.87|241.57|243.92|241.62|243.93|241.63|243.85|241.55|9
1650963650000|2022-04-26 09:00:50|243.9|241.6|243.88|241.58|243.9|241.6|243.87|241.57|5
1650963660000|2022-04-26 09:01:00|243.87|241.57|243.88|241.58|243.89|241.59|243.85|241.55|6
1650963670000|2022-04-26 09:01:10|243.91|241.61|244|241.7|244.01|241.71|243.91|241.61|11
1650963680000|2022-04-26 09:01:20|243.91|241.61|243.98|241.68|244|241.7|243.91|241.61|8
1650963690000|2022-04-26 09:01:30|243.96|241.66|243.95|241.65|243.97|241.67|243.95|241.65|4
1650963700000|2022-04-26 09:01:40|243.96|241.66|243.95|241.65|243.97|241.67|243.95|241.65|7
1650963710000|2022-04-26 09:01:50|243.96|241.66|243.88|241.58|243.96|241.66|243.88|241.58|12
1650963720000|2022-04-26 09:02:00|243.94|241.64|243.86|241.56|243.94|241.64|243.85|241.55|8
1650963730000|2022-04-26 09:02:10|243.87|241.57|243.92|241.62|243.92|241.62|243.86|241.56|5
1650963740000|2022-04-26 09:02:20|243.91|241.61|243.93|241.63|243.94|241.64|243.91|241.61|7
1650963750000|2022-04-26 09:02:30|243.91|241.61|243.92|241.62|243.96|241.66|243.91|241.61|10
1650963760000|2022-04-26 09:02:40|243.93|241.63|244.01|241.71|244.02|241.72|243.91|241.61|9
1650963770000|2022-04-26 09:02:50|244|241.7|243.95|241.65|244|241.7|243.83|241.53|13
1650963780000|2022-04-26 09:03:00|243.92|241.62|244.04|241.74|244.04|241.74|243.9|241.6|7
1650963790000|2022-04-26 09:03:10|244.02|241.72|244.23|241.93|244.23|241.93|244|241.7|9
1650963800000|2022-04-26 09:03:20|244.24|241.94|244.46|242.16|244.47|242.17|244.24|241.94|10
1650963810000|2022-04-26 09:03:30|244.32|242.02|244.34|242.04|244.34|242.04|244.32|242.02|4
1650963820000|2022-04-26 09:03:40|244.33|242.03|244.44|242.14|244.45|242.15|244.33|242.03|6
1650963830000|2022-04-26 09:03:50|244.43|242.13|244.42|242.12|244.43|242.13|244.42|242.12|2
1650963840000|2022-04-26 09:04:00|244.38|242.08|244.41|242.11|244.43|242.13|244.38|242.08|5
1650963850000|2022-04-26 09:04:10|244.4|242.1|244.4|242.1|244.4|242.1|244.4|242.1|1
1650963860000|2022-04-26 09:04:20|244.39|242.09|244.39|242.09|244.39|242.09|244.39|242.09|1
1650963870000|2022-04-26 09:04:30|244.34|242.04|244.14|241.84|244.4|242.1|244.14|241.84|13
1650963880000|2022-04-26 09:04:40|244.11|241.81|244.07|241.77|244.11|241.81|244.03|241.73|10
1650963890000|2022-04-26 09:04:50|244.08|241.78|244.08|241.78|244.09|241.79|244.07|241.77|7
1650963900000|2022-04-26 09:05:00|244.09|241.79|244.01|241.71|244.09|241.79|244|241.7|12
1650963910000|2022-04-26 09:05:10|244.02|241.72|244.02|241.72|244.02|241.72|244.02|241.72|1
1650963920000|2022-04-26 09:05:20|244.01|241.71|244.01|241.71|244.02|241.72|244.01|241.71|3
1650963930000|2022-04-26 09:05:30|244.03|241.73|243.93|241.63|244.03|241.73|243.86|241.56|14
1650963940000|2022-04-26 09:05:40|243.94|241.64|243.87|241.57|243.95|241.65|243.85|241.55|6
1650963950000|2022-04-26 09:05:50|243.86|241.56|243.86|241.56|243.87|241.57|243.86|241.56|3
1650963960000|2022-04-26 09:06:00|243.87|241.57|243.84|241.54|243.88|241.58|243.83|241.53|10
1650963970000|2022-04-26 09:06:10|243.83|241.53|243.84|241.54|243.84|241.54|243.83|241.53|2
1650963980000|2022-04-26 09:06:20|243.83|241.53|243.83|241.53|243.86|241.56|243.82|241.52|11
1650963990000|2022-04-26 09:06:30|243.85|241.55|243.93|241.63|243.93|241.63|243.82|241.52|9
1650964000000|2022-04-26 09:06:40|243.92|241.62|243.87|241.57|243.98|241.68|243.87|241.57|16
1650964010000|2022-04-26 09:06:50|243.89|241.59|243.89|241.59|243.93|241.63|243.88|241.58|13
1650964020000|2022-04-26 09:07:00|243.88|241.58|244|241.7|244.01|241.71|243.85|241.55|5
1650964030000|2022-04-26 09:07:10|244.1|241.8|244.12|241.82|244.14|241.84|244.1|241.8|3
1650964040000|2022-04-26 09:07:20|244.14|241.84|243.97|241.67|244.16|241.86|243.94|241.64|21
1650964050000|2022-04-26 09:07:30|243.91|241.61|243.87|241.57|243.91|241.61|243.78|241.48|17
1650964060000|2022-04-26 09:07:40|243.88|241.58|243.99|241.69|244|241.7|243.86|241.56|16
1650964070000|2022-04-26 09:07:50|244.02|241.72|243.94|241.64|244.02|241.72|243.94|241.64|4
1650964080000|2022-04-26 09:08:00|243.95|241.65|243.94|241.64|243.95|241.65|243.94|241.64|4
1650964090000|2022-04-26 09:08:10|243.95|241.65|244.02|241.72|244.02|241.72|243.94|241.64|7
1650964100000|2022-04-26 09:08:20|244.03|241.73|244|241.7|244.03|241.73|244|241.7|6
1650964110000|2022-04-26 09:08:30|244.01|241.71|243.97|241.67|244.04|241.74|243.96|241.66|11
1650964120000|2022-04-26 09:08:40|244.01|241.71|243.87|241.57|244.01|241.71|243.86|241.56|17
1650964130000|2022-04-26 09:08:50|243.84|241.54|244.02|241.72|244.02|241.72|243.82|241.52|11
1650964140000|2022-04-26 09:09:00|244.03|241.73|244.03|241.73|244.08|241.78|244.02|241.72|7
1650964150000|2022-04-26 09:09:10|244.04|241.74|244.35|242.05|244.35|242.05|244.04|241.74|14
1650964160000|2022-04-26 09:09:20|244.36|242.06|244.44|242.14|244.44|242.14|244.36|242.06|4
1650964170000|2022-04-26 09:09:30|244.43|242.13|244.46|242.16|244.48|242.18|244.42|242.12|7
1650964180000|2022-04-26 09:09:40|244.45|242.15|244.31|242.01|244.45|242.15|244.31|242.01|12
1650964190000|2022-04-26 09:09:50|244.3|242|244.35|242.05|244.39|242.09|244.3|242|8
1650964200000|2022-04-26 09:10:00|244.36|242.06|244.28|241.98|244.37|242.07|244.28|241.98|14
1650964210000|2022-04-26 09:10:10|244.27|241.97|244.33|242.03|244.33|242.03|244.21|241.91|8
1650964220000|2022-04-26 09:10:20|244.32|242.02|244.32|242.02|244.32|242.02|244.32|242.02|1
1650964230000|2022-04-26 09:10:30|244.34|242.04|244.32|242.02|244.39|242.09|244.32|242.02|3
1650964250000|2022-04-26 09:10:50|244.36|242.06|244.3|242|244.36|242.06|244.29|241.99|7
1650964260000|2022-04-26 09:11:00|244.29|241.99|244.32|242.02|244.35|242.05|244.29|241.99|10
1650964270000|2022-04-26 09:11:10|244.31|242.01|244.06|241.76|244.32|242.02|244.06|241.76|14
1650964280000|2022-04-26 09:11:20|244.05|241.75|244.14|241.84|244.14|241.84|244.05|241.75|7
1650964290000|2022-04-26 09:11:30|244.13|241.83|244.13|241.83|244.14|241.84|244.06|241.76|7
1650964300000|2022-04-26 09:11:40|244.12|241.82|244.12|241.82|244.13|241.83|244.1|241.8|5
1650964310000|2022-04-26 09:11:50|244.01|241.71|243.73|241.43|244.01|241.71|243.68|241.38|22
1650964320000|2022-04-26 09:12:00|243.74|241.44|243.47|241.17|243.74|241.44|243.45|241.15|18
1650964330000|2022-04-26 09:12:10|243.45|241.15|243.44|241.14|243.46|241.16|243.43|241.13|9
1650964340000|2022-04-26 09:12:20|243.5|241.2|243.56|241.26|243.63|241.33|243.5|241.2|11
1650964350000|2022-04-26 09:12:30|243.55|241.25|243.57|241.27|243.58|241.28|243.55|241.25|7
1650964360000|2022-04-26 09:12:40|243.56|241.26|243.34|241.04|243.56|241.26|243.32|241.02|9
1650964370000|2022-04-26 09:12:50|243.33|241.03|243.28|240.98|243.33|241.03|243.28|240.98|2
1650964380000|2022-04-26 09:13:00|243.33|241.03|243.27|240.97|243.33|241.03|243.27|240.97|7
1650964390000|2022-04-26 09:13:10|243.28|240.98|243.28|240.98|243.28|240.98|243.27|240.97|5
1650964410000|2022-04-26 09:13:30|243.25|240.95|243.25|240.95|243.3|241|243.25|240.95|5
1650964420000|2022-04-26 09:13:40|243.17|240.87|243.37|241.07|243.39|241.09|243.14|240.84|16
1650964430000|2022-04-26 09:13:50|243.36|241.06|243.36|241.06|243.37|241.07|243.35|241.05|7
1650964440000|2022-04-26 09:14:00|243.38|241.08|243.46|241.16|243.54|241.24|243.38|241.08|17
1650964450000|2022-04-26 09:14:10|243.45|241.15|243.55|241.25|243.55|241.25|243.45|241.15|6
1650964460000|2022-04-26 09:14:20|243.56|241.26|243.47|241.17|243.56|241.26|243.47|241.17|7
1650964470000|2022-04-26 09:14:30|243.46|241.16|243.44|241.14|243.47|241.17|243.38|241.08|10
1650964490000|2022-04-26 09:14:50|243.43|241.13|243.45|241.15|243.46|241.16|243.43|241.13|6
1650964500000|2022-04-26 09:15:00|243.44|241.14|243.38|241.08|243.44|241.14|243.37|241.07|7
1650964510000|2022-04-26 09:15:10|243.39|241.09|243.41|241.11|243.41|241.11|243.37|241.07|5
1650964520000|2022-04-26 09:15:20|243.43|241.13|243.51|241.21|243.52|241.22|243.43|241.13|9
1650964530000|2022-04-26 09:15:30|243.54|241.24|243.53|241.23|243.54|241.24|243.53|241.23|2
1650964540000|2022-04-26 09:15:40|243.51|241.21|243.53|241.23|243.56|241.26|243.51|241.21|7
1650964550000|2022-04-26 09:15:50|243.52|241.22|243.53|241.23|243.56|241.26|243.51|241.21|6
1650964560000|2022-04-26 09:16:00|243.52|241.22|243.54|241.24|243.54|241.24|243.52|241.22|3
1650964570000|2022-04-26 09:16:10|243.53|241.23|243.53|241.23|243.53|241.23|243.52|241.22|3
1650964580000|2022-04-26 09:16:20|243.52|241.22|243.52|241.22|243.52|241.22|243.52|241.22|1
1650964590000|2022-04-26 09:16:30|243.53|241.23|243.64|241.34|243.64|241.34|243.51|241.21|7
1650964600000|2022-04-26 09:16:40|243.65|241.35|243.65|241.35|243.66|241.36|243.64|241.34|10
1650964610000|2022-04-26 09:16:50|243.64|241.34|243.66|241.36|243.66|241.36|243.64|241.34|5
1650964620000|2022-04-26 09:17:00|243.65|241.35|243.66|241.36|243.68|241.38|243.65|241.35|6
1650964630000|2022-04-26 09:17:10|243.71|241.41|243.73|241.43|243.73|241.43|243.7|241.4|6
1650964650000|2022-04-26 09:17:30|243.72|241.42|243.74|241.44|243.74|241.44|243.71|241.41|5
1650964660000|2022-04-26 09:17:40|243.73|241.43|243.74|241.44|243.74|241.44|243.68|241.38|3
1650964670000|2022-04-26 09:17:50|243.73|241.43|243.74|241.44|243.74|241.44|243.72|241.42|4
1650964680000|2022-04-26 09:18:00|243.73|241.43|243.74|241.44|243.74|241.44|243.73|241.43|2
1650964710000|2022-04-26 09:18:30|243.72|241.42|243.66|241.36|243.72|241.42|243.66|241.36|6
1650964720000|2022-04-26 09:18:40|243.67|241.37|243.5|241.2|243.67|241.37|243.48|241.18|13
1650964730000|2022-04-26 09:18:50|243.51|241.21|243.39|241.09|243.53|241.23|243.38|241.08|17
1650964740000|2022-04-26 09:19:00|243.38|241.08|243.43|241.13|243.43|241.13|243.37|241.07|19
1650964750000|2022-04-26 09:19:10|243.42|241.12|243.42|241.12|243.43|241.13|243.42|241.12|5
1650964760000|2022-04-26 09:19:20|243.44|241.14|243.49|241.19|243.49|241.19|243.43|241.13|7
1650964770000|2022-04-26 09:19:30|243.48|241.18|243.71|241.41|243.72|241.42|243.48|241.18|15
1650964780000|2022-04-26 09:19:40|243.72|241.42|244.32|242.02|244.33|242.03|243.71|241.41|24
1650964790000|2022-04-26 09:19:50|244.3|242|244.36|242.06|244.38|242.08|244.3|242|12
1650964800000|2022-04-26 09:20:00|244.39|242.09|244.35|242.05|244.39|242.09|244.35|242.05|3
1650964810000|2022-04-26 09:20:10|244.36|242.06|244.09|241.79|244.36|242.06|244.06|241.76|12
1650964820000|2022-04-26 09:20:20|244.1|241.8|244.09|241.79|244.1|241.8|244.09|241.79|2
1650964830000|2022-04-26 09:20:30|244.07|241.77|243.93|241.63|244.07|241.77|243.92|241.62|7
1650964840000|2022-04-26 09:20:40|243.96|241.66|244|241.7|244.02|241.72|243.94|241.64|5
1650964850000|2022-04-26 09:20:50|244.01|241.71|244.01|241.71|244.01|241.71|244|241.7|3
1650964860000|2022-04-26 09:21:00|244|241.7|244|241.7|244.01|241.71|244|241.7|7
1650964870000|2022-04-26 09:21:10|244.01|241.71|244|241.7|244.02|241.72|243.98|241.68|5
1650964880000|2022-04-26 09:21:20|243.99|241.69|244|241.7|244.01|241.71|243.97|241.67|6
1650964890000|2022-04-26 09:21:30|243.98|241.68|243.86|241.56|243.98|241.68|243.76|241.46|21
1650964900000|2022-04-26 09:21:40|243.83|241.53|243.85|241.55|243.85|241.55|243.83|241.53|2
1650964910000|2022-04-26 09:21:50|243.84|241.54|243.92|241.62|243.93|241.63|243.84|241.54|7
1650964920000|2022-04-26 09:22:00|243.91|241.61|243.91|241.61|243.91|241.61|243.85|241.55|3
1650964930000|2022-04-26 09:22:10|243.92|241.62|244.01|241.71|244.01|241.71|243.92|241.62|7
1650964940000|2022-04-26 09:22:20|244|241.7|244|241.7|244|241.7|244|241.7|1
1650964960000|2022-04-26 09:22:40|243.99|241.69|244|241.7|244|241.7|243.99|241.69|2
1650964970000|2022-04-26 09:22:50|244.01|241.71|244.01|241.71|244.01|241.71|244|241.7|5
1650964980000|2022-04-26 09:23:00|243.99|241.69|243.95|241.65|243.99|241.69|243.94|241.64|7
1650964990000|2022-04-26 09:23:10|244|241.7|244|241.7|244.01|241.71|244|241.7|3
1650965000000|2022-04-26 09:23:20|244.01|241.71|244.01|241.71|244.01|241.71|244.01|241.71|1
1650965020000|2022-04-26 09:23:40|243.96|241.66|243.93|241.63|243.96|241.66|243.93|241.63|5
1650965030000|2022-04-26 09:23:50|243.92|241.62|243.9|241.6|243.95|241.65|243.9|241.6|9
1650965040000|2022-04-26 09:24:00|243.92|241.62|243.96|241.66|244.02|241.72|243.88|241.58|14
1650965050000|2022-04-26 09:24:10|244.01|241.71|244|241.7|244.01|241.71|244|241.7|4
1650965060000|2022-04-26 09:24:20|243.98|241.68|243.94|241.64|243.98|241.68|243.94|241.64|4
1650965070000|2022-04-26 09:24:30|243.95|241.65|243.87|241.57|243.97|241.67|243.85|241.55|14
1650965080000|2022-04-26 09:24:40|243.86|241.56|243.87|241.57|243.88|241.58|243.86|241.56|4
1650965090000|2022-04-26 09:24:50|243.88|241.58|243.83|241.53|243.89|241.59|243.83|241.53|9
1650965100000|2022-04-26 09:25:00|243.84|241.54|243.9|241.6|243.91|241.61|243.83|241.53|11
1650965110000|2022-04-26 09:25:10|243.89|241.59|243.89|241.59|243.89|241.59|243.89|241.59|1
1650965120000|2022-04-26 09:25:20|243.9|241.6|243.98|241.68|243.98|241.68|243.9|241.6|6
1650965130000|2022-04-26 09:25:30|243.95|241.65|243.95|241.65|243.99|241.69|243.95|241.65|4
1650965140000|2022-04-26 09:25:40|243.98|241.68|243.98|241.68|243.98|241.68|243.9|241.6|6
1650965150000|2022-04-26 09:25:50|243.96|241.66|243.9|241.6|243.99|241.69|243.9|241.6|11
1650965160000|2022-04-26 09:26:00|244|241.7|243.87|241.57|244.01|241.71|243.87|241.57|11
1650965170000|2022-04-26 09:26:10|243.88|241.58|243.8|241.5|243.89|241.59|243.79|241.49|10
1650965180000|2022-04-26 09:26:20|243.84|241.54|243.84|241.54|243.85|241.55|243.84|241.54|5
1650965190000|2022-04-26 09:26:30|243.83|241.53|243.83|241.53|243.83|241.53|243.83|241.53|1
1650965200000|2022-04-26 09:26:40|243.84|241.54|243.78|241.48|243.84|241.54|243.78|241.48|6
1650965210000|2022-04-26 09:26:50|243.73|241.43|243.6|241.3|243.73|241.43|243.6|241.3|12
1650965220000|2022-04-26 09:27:00|243.59|241.29|243.61|241.31|243.63|241.33|243.56|241.26|9
1650965230000|2022-04-26 09:27:10|243.62|241.32|243.58|241.28|243.63|241.33|243.56|241.26|16
1650965240000|2022-04-26 09:27:20|243.57|241.27|243.64|241.34|243.64|241.34|243.56|241.26|13
1650965250000|2022-04-26 09:27:30|243.67|241.37|243.56|241.26|243.67|241.37|243.56|241.26|8
1650965260000|2022-04-26 09:27:40|243.57|241.27|243.54|241.24|243.58|241.28|243.54|241.24|8
1650965270000|2022-04-26 09:27:50|243.55|241.25|243.56|241.26|243.56|241.26|243.53|241.23|6
1650965280000|2022-04-26 09:28:00|243.55|241.25|243.55|241.25|243.58|241.28|243.53|241.23|8
1650965290000|2022-04-26 09:28:10|243.54|241.24|243.33|241.03|243.54|241.24|243.33|241.03|7
1650965300000|2022-04-26 09:28:20|243.32|241.02|243.32|241.02|243.33|241.03|243.32|241.02|3
1650965310000|2022-04-26 09:28:30|243.3|241|243.26|240.96|243.31|241.01|243.26|240.96|8
1650965320000|2022-04-26 09:28:40|243.25|240.95|243.25|240.95|243.25|240.95|243.25|240.95|1
1650965330000|2022-04-26 09:28:50|243.26|240.96|243.25|240.95|243.26|240.96|243.25|240.95|2
1650965340000|2022-04-26 09:29:00|243.26|240.96|243.28|240.98|243.29|240.99|243.26|240.96|7
1650965350000|2022-04-26 09:29:10|243.27|240.97|243.26|240.96|243.27|240.97|243.26|240.96|2
1650965360000|2022-04-26 09:29:20|243.25|240.95|243.25|240.95|243.26|240.96|243.25|240.95|5
1650965370000|2022-04-26 09:29:30|243.24|240.94|243.29|240.99|243.29|240.99|243.24|240.94|5
1650965380000|2022-04-26 09:29:40|243.3|241|243.32|241.02|243.32|241.02|243.27|240.97|5
1650965390000|2022-04-26 09:29:50|243.31|241.01|243.34|241.04|243.34|241.04|243.31|241.01|3
1650965400000|2022-04-26 09:30:00|243.35|241.05|243.31|241.01|243.36|241.06|243.31|241.01|12
1650965410000|2022-04-26 09:30:10|243.32|241.02|243.33|241.03|243.36|241.06|243.31|241.01|6
1650965420000|2022-04-26 09:30:20|243.32|241.02|243.39|241.09|243.4|241.1|243.32|241.02|8
1650965430000|2022-04-26 09:30:30|243.38|241.08|243.35|241.05|243.38|241.08|243.31|241.01|7
1650965440000|2022-04-26 09:30:40|243.34|241.04|243.33|241.03|243.35|241.05|243.33|241.03|6
1650965450000|2022-04-26 09:30:50|243.32|241.02|243.3|241|243.33|241.03|243.3|241|5
1650965460000|2022-04-26 09:31:00|243.28|240.98|243.31|241.01|243.31|241.01|243.28|240.98|5
1650965470000|2022-04-26 09:31:10|243.3|241|243.32|241.02|243.32|241.02|243.3|241|9
1650965480000|2022-04-26 09:31:20|243.31|241.01|243.31|241.01|243.31|241.01|243.29|240.99|4
1650965490000|2022-04-26 09:31:30|243.32|241.02|243.31|241.01|243.32|241.02|243.31|241.01|2
1650965500000|2022-04-26 09:31:40|243.32|241.02|243.33|241.03|243.38|241.08|243.31|241.01|12
1650965510000|2022-04-26 09:31:50|243.32|241.02|243.35|241.05|243.36|241.06|243.32|241.02|8
1650965520000|2022-04-26 09:32:00|243.34|241.04|243.32|241.02|243.34|241.04|243.32|241.02|5
1650965530000|2022-04-26 09:32:10|243.31|241.01|243.31|241.01|243.32|241.02|243.31|241.01|5
1650965540000|2022-04-26 09:32:20|243.32|241.02|243.32|241.02|243.32|241.02|243.31|241.01|5
1650965550000|2022-04-26 09:32:30|243.31|241.01|243.31|241.01|243.33|241.03|243.29|240.99|12
1650965560000|2022-04-26 09:32:40|243.32|241.02|243.31|241.01|243.32|241.02|243.3|241|8
1650965570000|2022-04-26 09:32:50|243.32|241.02|243.41|241.11|243.43|241.13|243.32|241.02|10
1650965580000|2022-04-26 09:33:00|243.39|241.09|243.37|241.07|243.4|241.1|243.35|241.05|10
1650965590000|2022-04-26 09:33:10|243.36|241.06|243.32|241.02|243.36|241.06|243.3|241|12
1650965600000|2022-04-26 09:33:20|243.33|241.03|243.31|241.01|243.33|241.03|243.31|241.01|11
1650965610000|2022-04-26 09:33:30|243.32|241.02|243.31|241.01|243.33|241.03|243.31|241.01|5
1650965620000|2022-04-26 09:33:40|243.32|241.02|243.33|241.03|243.35|241.05|243.32|241.02|8
1650965630000|2022-04-26 09:33:50|243.32|241.02|243.34|241.04|243.34|241.04|243.32|241.02|2
1650965640000|2022-04-26 09:34:00|243.33|241.03|243.32|241.02|243.35|241.05|243.31|241.01|16
1650965650000|2022-04-26 09:34:10|243.33|241.03|243.27|240.97|243.33|241.03|243.26|240.96|8
1650965660000|2022-04-26 09:34:20|243.28|240.98|243.29|240.99|243.29|240.99|243.28|240.98|2
1650965670000|2022-04-26 09:34:30|243.27|240.97|243.25|240.95|243.27|240.97|243.25|240.95|5
1650965680000|2022-04-26 09:34:40|243.26|240.96|243.26|240.96|243.26|240.96|243.23|240.93|8
1650965690000|2022-04-26 09:34:50|243.25|240.95|243.27|240.97|243.27|240.97|243.25|240.95|3
1650965700000|2022-04-26 09:35:00|243.28|240.98|243.27|240.97|243.28|240.98|243.26|240.96|6
1650965710000|2022-04-26 09:35:10|243.26|240.96|243.26|240.96|243.26|240.96|243.26|240.96|1
1650965720000|2022-04-26 09:35:20|243.25|240.95|243.25|240.95|243.25|240.95|243.25|240.95|1
1650965730000|2022-04-26 09:35:30|243.26|240.96|242.94|240.64|243.27|240.97|242.94|240.64|12
1650965740000|2022-04-26 09:35:40|242.95|240.65|242.92|240.62|242.95|240.65|242.92|240.62|9
1650965750000|2022-04-26 09:35:50|242.94|240.64|242.95|240.65|243.02|240.72|242.92|240.62|18
1650965760000|2022-04-26 09:36:00|242.91|240.61|242.85|240.55|242.95|240.65|242.85|240.55|13
1650965770000|2022-04-26 09:36:10|242.91|240.61|242.95|240.65|242.96|240.66|242.91|240.61|6
1650965780000|2022-04-26 09:36:20|242.94|240.64|242.95|240.65|242.96|240.66|242.94|240.64|4
1650965790000|2022-04-26 09:36:30|242.97|240.67|242.96|240.66|242.97|240.67|242.94|240.64|7
1650965800000|2022-04-26 09:36:40|242.97|240.67|242.96|240.66|242.97|240.67|242.96|240.66|2
1650965810000|2022-04-26 09:36:50|242.94|240.64|242.95|240.65|243.02|240.72|242.94|240.64|19
1650965820000|2022-04-26 09:37:00|242.96|240.66|242.87|240.57|242.96|240.66|242.82|240.52|13
1650965830000|2022-04-26 09:37:10|242.86|240.56|242.84|240.54|242.87|240.57|242.83|240.53|9
1650965840000|2022-04-26 09:37:20|242.85|240.55|242.85|240.55|242.85|240.55|242.84|240.54|3
1650965850000|2022-04-26 09:37:30|242.84|240.54|242.79|240.49|242.89|240.59|242.77|240.47|13
1650965870000|2022-04-26 09:37:50|242.78|240.48|242.78|240.48|242.79|240.49|242.77|240.47|7
1650965880000|2022-04-26 09:38:00|242.77|240.47|242.76|240.46|242.78|240.48|242.73|240.43|8
1650965890000|2022-04-26 09:38:10|242.77|240.47|242.84|240.54|242.84|240.54|242.77|240.47|6
1650965900000|2022-04-26 09:38:20|242.83|240.53|242.8|240.5|242.87|240.57|242.79|240.49|10
1650965910000|2022-04-26 09:38:30|242.79|240.49|242.81|240.51|242.81|240.51|242.79|240.49|2
1650965920000|2022-04-26 09:38:40|242.8|240.5|242.74|240.44|242.81|240.51|242.74|240.44|5
1650965930000|2022-04-26 09:38:50|242.75|240.45|242.73|240.43|242.75|240.45|242.73|240.43|3
1650965940000|2022-04-26 09:39:00|242.71|240.41|242.71|240.41|242.73|240.43|242.71|240.41|3
1650965950000|2022-04-26 09:39:10|242.72|240.42|242.68|240.38|242.74|240.44|242.67|240.37|13
1650965960000|2022-04-26 09:39:20|242.67|240.37|242.66|240.36|242.68|240.38|242.6|240.3|15
1650965970000|2022-04-26 09:39:30|242.67|240.37|242.68|240.38|242.69|240.39|242.67|240.37|4
1650965980000|2022-04-26 09:39:40|242.69|240.39|242.67|240.37|242.7|240.4|242.67|240.37|5
1650965990000|2022-04-26 09:39:50|242.66|240.36|242.66|240.36|242.66|240.36|242.66|240.36|1
1650966000000|2022-04-26 09:40:00|242.67|240.37|242.46|240.16|242.68|240.38|242.46|240.16|12
1650966010000|2022-04-26 09:40:10|242.47|240.17|242.18|239.88|242.48|240.18|242.18|239.88|13
1650966020000|2022-04-26 09:40:20|242.12|239.82|242.23|239.93|242.24|239.94|242.11|239.81|16
1650966030000|2022-04-26 09:40:30|242.24|239.94|242.42|240.12|242.42|240.12|242.24|239.94|11
1650966040000|2022-04-26 09:40:40|242.41|240.11|242.25|239.95|242.41|240.11|242.25|239.95|14
1650966050000|2022-04-26 09:40:50|242.24|239.94|242.22|239.92|242.24|239.94|242.19|239.89|9
1650966060000|2022-04-26 09:41:00|242.21|239.91|242.23|239.93|242.24|239.94|242.21|239.91|6
1650966070000|2022-04-26 09:41:10|242.24|239.94|242.27|239.97|242.29|239.99|242.24|239.94|9
1650966080000|2022-04-26 09:41:20|242.26|239.96|242.27|239.97|242.27|239.97|242.26|239.96|8
1650966090000|2022-04-26 09:41:30|242.28|239.98|242.24|239.94|242.28|239.98|242.24|239.94|3
1650966100000|2022-04-26 09:41:40|242.25|239.95|242.2|239.9|242.25|239.95|242.12|239.82|13
1650966120000|2022-04-26 09:42:00|242.19|239.89|242.2|239.9|242.2|239.9|242.18|239.88|8
1650966130000|2022-04-26 09:42:10|242.19|239.89|242.19|239.89|242.2|239.9|242.18|239.88|4
1650966140000|2022-04-26 09:42:20|242.2|239.9|242.29|239.99|242.3|240|242.2|239.9|12
1650966150000|2022-04-26 09:42:30|242.28|239.98|241.83|239.53|242.28|239.98|241.83|239.53|18
1650966160000|2022-04-26 09:42:40|241.84|239.54|242.03|239.73|242.03|239.73|241.83|239.53|15
1650966170000|2022-04-26 09:42:50|242|239.7|242.16|239.86|242.17|239.87|242|239.7|10
1650966180000|2022-04-26 09:43:00|242.18|239.88|242.18|239.88|242.18|239.88|242.18|239.88|1
1650966190000|2022-04-26 09:43:10|242.17|239.87|242|239.7|242.17|239.87|242|239.7|12
1650966200000|2022-04-26 09:43:20|241.98|239.68|241.96|239.66|241.98|239.68|241.96|239.66|2
1650966210000|2022-04-26 09:43:30|241.97|239.67|242.07|239.77|242.07|239.77|241.93|239.63|6
1650966220000|2022-04-26 09:43:40|242.08|239.78|242.07|239.77|242.08|239.78|242.07|239.77|4
1650966230000|2022-04-26 09:43:50|242.04|239.74|242.1|239.8|242.1|239.8|242.04|239.74|4
1650966240000|2022-04-26 09:44:00|242.07|239.77|241.97|239.67|242.07|239.77|241.97|239.67|10
1650966250000|2022-04-26 09:44:10|241.96|239.66|241.92|239.62|241.96|239.66|241.91|239.61|9
1650966260000|2022-04-26 09:44:20|241.91|239.61|241.93|239.63|241.94|239.64|241.91|239.61|10
1650966270000|2022-04-26 09:44:30|241.94|239.64|241.88|239.58|241.95|239.65|241.85|239.55|11
1650966280000|2022-04-26 09:44:40|241.86|239.56|241.83|239.53|241.89|239.59|241.81|239.51|11
1650966290000|2022-04-26 09:44:50|241.84|239.54|241.83|239.53|241.87|239.57|241.8|239.5|12
1650966300000|2022-04-26 09:45:00|241.84|239.54|241.66|239.36|241.86|239.56|241.66|239.36|19
1650966310000|2022-04-26 09:45:10|241.65|239.35|241.67|239.37|241.68|239.38|241.65|239.35|12
1650966320000|2022-04-26 09:45:20|241.62|239.32|241.14|238.84|241.62|239.32|241.14|238.84|16
1650966330000|2022-04-26 09:45:30|241.18|238.88|241.11|238.81|241.18|238.88|241.1|238.8|12
1650966340000|2022-04-26 09:45:40|241.1|238.8|240.77|238.47|241.1|238.8|240.74|238.44|16
1650966350000|2022-04-26 09:45:50|240.76|238.46|241.18|238.88|241.25|238.95|240.76|238.46|15
1650966360000|2022-04-26 09:46:00|241.16|238.86|241.2|238.9|241.2|238.9|241.15|238.85|4
1650966370000|2022-04-26 09:46:10|241.25|238.95|241.58|239.28|241.58|239.28|241.25|238.95|14
1650966380000|2022-04-26 09:46:20|241.59|239.29|241.49|239.19|241.6|239.3|241.49|239.19|10
1650966390000|2022-04-26 09:46:30|241.47|239.17|241.34|239.04|241.51|239.21|241.34|239.04|15
1650966400000|2022-04-26 09:46:40|241.33|239.03|241.27|238.97|241.34|239.04|241.23|238.93|10
1650966410000|2022-04-26 09:46:50|241.28|238.98|241.31|239.01|241.39|239.09|241.28|238.98|16
1650966420000|2022-04-26 09:47:00|241.27|238.97|241.23|238.93|241.27|238.97|241.2|238.9|11
1650966430000|2022-04-26 09:47:10|241.31|239.01|241.27|238.97|241.32|239.02|241.27|238.97|9
1650966440000|2022-04-26 09:47:20|241.23|238.93|241.35|239.05|241.35|239.05|241.21|238.91|7
1650966450000|2022-04-26 09:47:30|241.39|239.09|241.51|239.21|241.51|239.21|241.39|239.09|6
1650966460000|2022-04-26 09:47:40|241.5|239.2|241.5|239.2|241.52|239.22|241.47|239.17|11
1650966470000|2022-04-26 09:47:50|241.49|239.19|241.51|239.21|241.51|239.21|241.49|239.19|6
1650966480000|2022-04-26 09:48:00|241.52|239.22|241.7|239.4|241.7|239.4|241.52|239.22|6
1650966490000|2022-04-26 09:48:10|241.73|239.43|241.78|239.48|241.78|239.48|241.73|239.43|4
1650966500000|2022-04-26 09:48:20|241.82|239.52|241.86|239.56|241.87|239.57|241.81|239.51|5
1650966510000|2022-04-26 09:48:30|241.85|239.55|241.96|239.66|241.98|239.68|241.85|239.55|10
1650966520000|2022-04-26 09:48:40|241.95|239.65|241.86|239.56|241.95|239.65|241.85|239.55|5
1650966530000|2022-04-26 09:48:50|241.88|239.58|241.83|239.53|241.88|239.58|241.79|239.49|8
1650966540000|2022-04-26 09:49:00|241.82|239.52|241.87|239.57|241.87|239.57|241.8|239.5|6
1650966550000|2022-04-26 09:49:10|241.82|239.52|241.67|239.37|241.83|239.53|241.67|239.37|11
1650966560000|2022-04-26 09:49:20|241.66|239.36|241.66|239.36|241.67|239.37|241.66|239.36|3
1650966570000|2022-04-26 09:49:30|241.65|239.35|241.42|239.12|241.65|239.35|241.42|239.12|8
1650966580000|2022-04-26 09:49:40|241.4|239.1|241.42|239.12|241.47|239.17|241.4|239.1|4
1650966590000|2022-04-26 09:49:50|241.47|239.17|241.41|239.11|241.53|239.23|241.4|239.1|15
1650966600000|2022-04-26 09:50:00|241.4|239.1|241.28|238.98|241.44|239.14|241.28|238.98|12
1650966610000|2022-04-26 09:50:10|241.3|239|241.33|239.03|241.33|239.03|241.24|238.94|15
1650966620000|2022-04-26 09:50:20|241.29|238.99|241.3|239|241.35|239.05|241.29|238.99|9
1650966630000|2022-04-26 09:50:30|241.31|239.01|241.32|239.02|241.32|239.02|241.3|239|4
1650966640000|2022-04-26 09:50:40|241.31|239.01|241.31|239.01|241.37|239.07|241.31|239.01|7
1650966650000|2022-04-26 09:50:50|241.33|239.03|241.31|239.01|241.33|239.03|241.31|239.01|3
1650966660000|2022-04-26 09:51:00|241.3|239|241.25|238.95|241.3|239|241.25|238.95|6
1650966670000|2022-04-26 09:51:10|241.21|238.91|241.17|238.87|241.21|238.91|241.02|238.72|22
1650966680000|2022-04-26 09:51:20|241.19|238.89|241.28|238.98|241.32|239.02|241.19|238.89|11
1650966690000|2022-04-26 09:51:30|241.25|238.95|241.29|238.99|241.3|239|241.25|238.95|7
1650966700000|2022-04-26 09:51:40|241.28|238.98|241.29|238.99|241.29|238.99|241.28|238.98|4
1650966710000|2022-04-26 09:51:50|241.28|238.98|241.28|238.98|241.29|238.99|241.27|238.97|4
1650966720000|2022-04-26 09:52:00|241.27|238.97|241.32|239.02|241.32|239.02|241.26|238.96|7
1650966730000|2022-04-26 09:52:10|241.33|239.03|241.34|239.04|241.35|239.05|241.32|239.02|4
1650966740000|2022-04-26 09:52:20|241.36|239.06|241.45|239.15|241.45|239.15|241.34|239.04|10
1650966750000|2022-04-26 09:52:30|241.47|239.17|241.44|239.14|241.5|239.2|241.43|239.13|11
1650966760000|2022-04-26 09:52:40|241.43|239.13|241.41|239.11|241.43|239.13|241.39|239.09|7
1650966770000|2022-04-26 09:52:50|241.42|239.12|241.41|239.11|241.44|239.14|241.41|239.11|4
1650966780000|2022-04-26 09:53:00|241.42|239.12|241.36|239.06|241.42|239.12|241.36|239.06|4
1650966790000|2022-04-26 09:53:10|241.35|239.05|241.36|239.06|241.36|239.06|241.34|239.04|6
1650966800000|2022-04-26 09:53:20|241.33|239.03|241.34|239.04|241.34|239.04|241.33|239.03|6
1650966810000|2022-04-26 09:53:30|241.33|239.03|241.33|239.03|241.35|239.05|241.33|239.03|3
1650966820000|2022-04-26 09:53:40|241.32|239.02|241.29|238.99|241.32|239.02|241.29|238.99|6
1650966840000|2022-04-26 09:54:00|241.3|239|241.29|238.99|241.32|239.02|241.25|238.95|5
1650966850000|2022-04-26 09:54:10|241.28|238.98|241.3|239|241.3|239|241.28|238.98|2
1650966860000|2022-04-26 09:54:20|241.28|238.98|241.21|238.91|241.29|238.99|241.2|238.9|7
1650966870000|2022-04-26 09:54:30|241.2|238.9|241.18|238.88|241.21|238.91|241.11|238.81|6
1650966880000|2022-04-26 09:54:40|241.17|238.87|241.18|238.88|241.19|238.89|241.07|238.77|9
1650966890000|2022-04-26 09:54:50|241.19|238.89|241.18|238.88|241.19|238.89|241.18|238.88|2
1650966900000|2022-04-26 09:55:00|241.19|238.89|241.19|238.89|241.19|238.89|241.17|238.87|6
1650966910000|2022-04-26 09:55:10|241.18|238.88|241.26|238.96|241.31|239.01|241.18|238.88|13
1650966920000|2022-04-26 09:55:20|241.25|238.95|241.34|239.04|241.34|239.04|241.25|238.95|10
1650966930000|2022-04-26 09:55:30|241.35|239.05|241.34|239.04|241.37|239.07|241.33|239.03|7
1650966940000|2022-04-26 09:55:40|241.32|239.02|241.34|239.04|241.34|239.04|241.32|239.02|5
1650966950000|2022-04-26 09:55:50|241.31|239.01|241.32|239.02|241.33|239.03|241.31|239.01|3
1650966960000|2022-04-26 09:56:00|241.33|239.03|241.34|239.04|241.35|239.05|241.31|239.01|9
1650966970000|2022-04-26 09:56:10|241.33|239.03|241.49|239.19|241.49|239.19|241.33|239.03|10
1650966980000|2022-04-26 09:56:20|241.5|239.2|241.43|239.13|241.51|239.21|241.39|239.09|10
1650966990000|2022-04-26 09:56:30|241.41|239.11|241.54|239.24|241.56|239.26|241.41|239.11|8
1650967000000|2022-04-26 09:56:40|241.56|239.26|241.55|239.25|241.56|239.26|241.54|239.24|3
1650967010000|2022-04-26 09:56:50|241.54|239.24|241.54|239.24|241.54|239.24|241.54|239.24|1
1650967020000|2022-04-26 09:57:00|241.56|239.26|241.55|239.25|241.56|239.26|241.54|239.24|9
1650967030000|2022-04-26 09:57:10|241.56|239.26|241.83|239.53|241.83|239.53|241.56|239.26|14
1650967040000|2022-04-26 09:57:20|241.86|239.56|241.81|239.51|241.91|239.61|241.81|239.51|10
1650967050000|2022-04-26 09:57:30|241.79|239.49|241.67|239.37|241.79|239.49|241.66|239.36|12
1650967060000|2022-04-26 09:57:40|241.66|239.36|241.68|239.38|241.69|239.39|241.66|239.36|6
1650967070000|2022-04-26 09:57:50|241.67|239.37|241.59|239.29|241.67|239.37|241.59|239.29|5
1650967080000|2022-04-26 09:58:00|241.62|239.32|241.59|239.29|241.62|239.32|241.56|239.26|4
1650967090000|2022-04-26 09:58:10|241.6|239.3|241.59|239.29|241.62|239.32|241.59|239.29|6
1650967100000|2022-04-26 09:58:20|241.6|239.3|241.59|239.29|241.6|239.3|241.58|239.28|11
1650967110000|2022-04-26 09:58:30|241.6|239.3|241.69|239.39|241.69|239.39|241.49|239.19|15
1650967120000|2022-04-26 09:58:40|241.72|239.42|241.71|239.41|241.81|239.51|241.71|239.41|19
1650967130000|2022-04-26 09:58:50|241.7|239.4|241.67|239.37|241.71|239.41|241.67|239.37|7
1650967140000|2022-04-26 09:59:00|241.68|239.38|241.6|239.3|241.68|239.38|241.55|239.25|9
1650967150000|2022-04-26 09:59:10|241.59|239.29|241.6|239.3|241.6|239.3|241.54|239.24|11
1650967170000|2022-04-26 09:59:30|241.59|239.29|241.59|239.29|241.61|239.31|241.54|239.24|8
1650967180000|2022-04-26 09:59:40|241.63|239.33|241.67|239.37|241.75|239.45|241.63|239.33|16
1650967190000|2022-04-26 09:59:50|241.68|239.38|241.68|239.38|241.68|239.38|241.67|239.37|5
1650967200000|2022-04-26 10:00:00|241.67|239.37|241.75|239.45|241.75|239.45|241.66|239.36|12
1650967210000|2022-04-26 10:00:10|241.74|239.44|241.7|239.4|241.75|239.45|241.69|239.39|13
1650967220000|2022-04-26 10:00:20|241.71|239.41|241.7|239.4|241.71|239.41|241.64|239.34|3
1650967230000|2022-04-26 10:00:30|241.64|239.34|241.74|239.44|241.74|239.44|241.64|239.34|6
1650967240000|2022-04-26 10:00:40|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|8
1650967250000|2022-04-26 10:00:50|241.75|239.45|241.84|239.54|241.84|239.54|241.75|239.45|5
1650967260000|2022-04-26 10:01:00|241.85|239.55|241.83|239.53|241.91|239.61|241.83|239.53|8
1650967270000|2022-04-26 10:01:10|241.91|239.61|241.87|239.57|241.92|239.62|241.85|239.55|15
1650967280000|2022-04-26 10:01:20|241.92|239.62|241.9|239.6|241.92|239.62|241.9|239.6|10
1650967290000|2022-04-26 10:01:30|241.92|239.62|241.92|239.62|241.94|239.64|241.92|239.62|3
1650967300000|2022-04-26 10:01:40|241.91|239.61|241.91|239.61|241.91|239.61|241.91|239.61|1
1650967310000|2022-04-26 10:01:50|241.92|239.62|241.91|239.61|241.92|239.62|241.91|239.61|2
1650967320000|2022-04-26 10:02:00|241.9|239.6|241.85|239.55|241.9|239.6|241.83|239.53|8
1650967330000|2022-04-26 10:02:10|241.9|239.6|241.85|239.55|241.9|239.6|241.85|239.55|3
1650967340000|2022-04-26 10:02:20|241.84|239.54|241.85|239.55|241.85|239.55|241.84|239.54|2
1650967350000|2022-04-26 10:02:30|241.86|239.56|241.87|239.57|241.9|239.6|241.86|239.56|7
1650967360000|2022-04-26 10:02:40|241.88|239.58|241.87|239.57|241.92|239.62|241.87|239.57|8
1650967370000|2022-04-26 10:02:50|241.9|239.6|241.9|239.6|241.9|239.6|241.88|239.58|4
1650967380000|2022-04-26 10:03:00|241.91|239.61|241.9|239.6|241.92|239.62|241.84|239.54|9
1650967390000|2022-04-26 10:03:10|241.89|239.59|241.87|239.57|241.89|239.59|241.87|239.57|2
1650967400000|2022-04-26 10:03:20|241.86|239.56|241.84|239.54|241.88|239.58|241.84|239.54|3
1650967420000|2022-04-26 10:03:40|241.85|239.55|241.88|239.58|241.91|239.61|241.84|239.54|7
1650967430000|2022-04-26 10:03:50|241.91|239.61|241.83|239.53|241.93|239.63|241.83|239.53|9
1650967440000|2022-04-26 10:04:00|241.78|239.48|241.79|239.49|241.84|239.54|241.78|239.48|7
1650967450000|2022-04-26 10:04:10|241.78|239.48|241.81|239.51|241.83|239.53|241.78|239.48|7
1650967460000|2022-04-26 10:04:20|241.82|239.52|241.78|239.48|241.82|239.52|241.77|239.47|9
1650967470000|2022-04-26 10:04:30|241.76|239.46|241.77|239.47|241.81|239.51|241.75|239.45|7
1650967480000|2022-04-26 10:04:40|241.78|239.48|241.83|239.53|241.83|239.53|241.77|239.47|6
1650967490000|2022-04-26 10:04:50|241.82|239.52|241.85|239.55|241.86|239.56|241.82|239.52|3
1650967500000|2022-04-26 10:05:00|241.86|239.56|241.87|239.57|241.91|239.61|241.83|239.53|9
1650967510000|2022-04-26 10:05:10|241.88|239.58|241.87|239.57|241.88|239.58|241.87|239.57|4
1650967520000|2022-04-26 10:05:20|241.85|239.55|241.84|239.54|241.87|239.57|241.84|239.54|3
1650967530000|2022-04-26 10:05:30|241.85|239.55|241.84|239.54|241.86|239.56|241.84|239.54|4
1650967540000|2022-04-26 10:05:40|241.87|239.57|241.77|239.47|241.87|239.57|241.77|239.47|9
1650967560000|2022-04-26 10:06:00|241.79|239.49|241.79|239.49|241.81|239.51|241.78|239.48|4
1650967570000|2022-04-26 10:06:10|241.76|239.46|241.79|239.49|241.79|239.49|241.76|239.46|3
1650967590000|2022-04-26 10:06:30|241.77|239.47|241.77|239.47|241.77|239.47|241.77|239.47|1
1650967600000|2022-04-26 10:06:40|241.76|239.46|241.67|239.37|241.76|239.46|241.65|239.35|10
1650967610000|2022-04-26 10:06:50|241.66|239.36|241.59|239.29|241.66|239.36|241.59|239.29|6
1650967620000|2022-04-26 10:07:00|241.57|239.27|241.55|239.25|241.57|239.27|241.5|239.2|7
1650967630000|2022-04-26 10:07:10|241.54|239.24|241.53|239.23|241.55|239.25|241.53|239.23|6
1650967640000|2022-04-26 10:07:20|241.56|239.26|241.38|239.08|241.57|239.27|241.38|239.08|11
1650967650000|2022-04-26 10:07:30|241.37|239.07|241.3|239|241.37|239.07|241.28|238.98|7
1650967660000|2022-04-26 10:07:40|241.29|238.99|241.21|238.91|241.33|239.03|241.21|238.91|11
1650967670000|2022-04-26 10:07:50|241.15|238.85|241.11|238.81|241.15|238.85|241.1|238.8|5
1650967680000|2022-04-26 10:08:00|241.1|238.8|241.06|238.76|241.11|238.81|241.05|238.75|9
1650967690000|2022-04-26 10:08:10|241.05|238.75|241|238.7|241.05|238.75|240.96|238.66|10
1650967700000|2022-04-26 10:08:20|240.97|238.67|240.95|238.65|240.98|238.68|240.94|238.64|4
1650967710000|2022-04-26 10:08:30|240.94|238.64|240.98|238.68|240.98|238.68|240.94|238.64|3
1650967720000|2022-04-26 10:08:40|240.99|238.69|241.01|238.71|241.03|238.73|240.99|238.69|5
1650967730000|2022-04-26 10:08:50|241.04|238.74|241|238.7|241.04|238.74|241|238.7|3
1650967740000|2022-04-26 10:09:00|240.99|238.69|241.11|238.81|241.11|238.81|240.97|238.67|10
1650967750000|2022-04-26 10:09:10|241.1|238.8|241.04|238.74|241.1|238.8|241.03|238.73|7
1650967760000|2022-04-26 10:09:20|241.06|238.76|241.11|238.81|241.11|238.81|241.05|238.75|4
1650967770000|2022-04-26 10:09:30|241.1|238.8|241.26|238.96|241.28|238.98|241.1|238.8|10
1650967780000|2022-04-26 10:09:40|241.29|238.99|241.12|238.82|241.29|238.99|241.11|238.81|10
1650967790000|2022-04-26 10:09:50|241.11|238.81|241.07|238.77|241.11|238.81|241.07|238.77|6
1650967800000|2022-04-26 10:10:00|241.06|238.76|241.04|238.74|241.06|238.76|241.01|238.71|3
1650967810000|2022-04-26 10:10:10|241.11|238.81|241.13|238.83|241.14|238.84|241.11|238.81|5
1650967820000|2022-04-26 10:10:20|241.1|238.8|241.04|238.74|241.11|238.81|241.04|238.74|7
1650967830000|2022-04-26 10:10:30|241.07|238.77|241.06|238.76|241.07|238.77|241.06|238.76|2
1650967840000|2022-04-26 10:10:40|241.08|238.78|241.08|238.78|241.08|238.78|241.06|238.76|4
1650967850000|2022-04-26 10:10:50|241.07|238.77|240.91|238.61|241.07|238.77|240.88|238.58|10
1650967860000|2022-04-26 10:11:00|240.85|238.55|240.84|238.54|240.85|238.55|240.83|238.53|8
1650967870000|2022-04-26 10:11:10|240.85|238.55|240.82|238.52|240.89|238.59|240.72|238.42|19
1650967880000|2022-04-26 10:11:20|240.83|238.53|241.01|238.71|241.01|238.71|240.83|238.53|6
1650967890000|2022-04-26 10:11:30|241.05|238.75|241.05|238.75|241.06|238.76|241.01|238.71|8
1650967900000|2022-04-26 10:11:40|241.06|238.76|241.08|238.78|241.09|238.79|241.06|238.76|4
1650967910000|2022-04-26 10:11:50|241.11|238.81|241.25|238.95|241.25|238.95|241.1|238.8|8
1650967920000|2022-04-26 10:12:00|241.26|238.96|241.11|238.81|241.33|239.03|241.11|238.81|16
1650967930000|2022-04-26 10:12:10|241.1|238.8|241.11|238.81|241.11|238.81|241.1|238.8|2
1650967940000|2022-04-26 10:12:20|241.14|238.84|241.32|239.02|241.32|239.02|241.14|238.84|12
1650967950000|2022-04-26 10:12:30|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1650967960000|2022-04-26 10:12:40|241.3|239|241.3|239|241.32|239.02|241.29|238.99|5
1650967970000|2022-04-26 10:12:50|241.29|238.99|241.32|239.02|241.32|239.02|241.29|238.99|8
1650967980000|2022-04-26 10:13:00|241.29|238.99|241.31|239.01|241.33|239.03|241.29|238.99|10
1650967990000|2022-04-26 10:13:10|241.32|239.02|241.61|239.31|241.61|239.31|241.32|239.02|15
1650968000000|2022-04-26 10:13:20|241.62|239.32|241.66|239.36|241.69|239.39|241.62|239.32|6
1650968010000|2022-04-26 10:13:30|241.71|239.41|241.59|239.29|241.71|239.41|241.55|239.25|9
1650968020000|2022-04-26 10:13:40|241.58|239.28|241.52|239.22|241.59|239.29|241.52|239.22|7
1650968030000|2022-04-26 10:13:50|241.5|239.2|241.36|239.06|241.5|239.2|241.36|239.06|13
1650968040000|2022-04-26 10:14:00|241.37|239.07|241.37|239.07|241.38|239.08|241.35|239.05|6
1650968050000|2022-04-26 10:14:10|241.35|239.05|241.69|239.39|241.69|239.39|241.35|239.05|7
1650968060000|2022-04-26 10:14:20|241.78|239.48|241.81|239.51|241.84|239.54|241.78|239.48|7
1650968070000|2022-04-26 10:14:30|241.77|239.47|241.65|239.35|241.77|239.47|241.65|239.35|9
1650968080000|2022-04-26 10:14:40|241.66|239.36|241.65|239.35|241.66|239.36|241.65|239.35|4
1650968090000|2022-04-26 10:14:50|241.64|239.34|241.68|239.38|241.68|239.38|241.63|239.33|5
1650968100000|2022-04-26 10:15:00|241.66|239.36|241.62|239.32|241.69|239.39|241.58|239.28|9
1650968110000|2022-04-26 10:15:10|241.63|239.33|241.62|239.32|241.63|239.33|241.62|239.32|4
1650968120000|2022-04-26 10:15:20|241.63|239.33|241.68|239.38|241.68|239.38|241.63|239.33|2
1650968130000|2022-04-26 10:15:30|241.66|239.36|241.68|239.38|241.68|239.38|241.66|239.36|2
1650968140000|2022-04-26 10:15:40|241.86|239.56|242.74|240.44|242.76|240.46|241.86|239.56|18
1650968150000|2022-04-26 10:15:50|242.73|240.43|242.63|240.33|242.74|240.44|242.52|240.22|24
1650968160000|2022-04-26 10:16:00|242.64|240.34|242.63|240.33|242.65|240.35|242.62|240.32|11
1650968170000|2022-04-26 10:16:10|242.65|240.35|242.65|240.35|242.65|240.35|242.65|240.35|1
1650968180000|2022-04-26 10:16:20|242.71|240.41|242.71|240.41|242.71|240.41|242.71|240.41|1
1650968190000|2022-04-26 10:16:30|242.72|240.42|242.73|240.43|242.76|240.46|242.7|240.4|10
1650968200000|2022-04-26 10:16:40|242.74|240.44|242.65|240.35|242.74|240.44|242.64|240.34|12
1650968210000|2022-04-26 10:16:50|242.66|240.36|242.69|240.39|242.69|240.39|242.66|240.36|2
1650968220000|2022-04-26 10:17:00|242.67|240.37|242.27|239.97|242.67|240.37|242.27|239.97|14
1650968230000|2022-04-26 10:17:10|242.28|239.98|242.09|239.79|242.28|239.98|242.08|239.78|9
1650968240000|2022-04-26 10:17:20|242.08|239.78|242.05|239.75|242.09|239.79|242.05|239.75|3
1650968250000|2022-04-26 10:17:30|242.04|239.74|242|239.7|242.04|239.74|242|239.7|3
1650968260000|2022-04-26 10:17:40|241.99|239.69|241.88|239.58|241.99|239.69|241.88|239.58|9
1650968270000|2022-04-26 10:17:50|241.86|239.56|241.99|239.69|241.99|239.69|241.86|239.56|7
1650968280000|2022-04-26 10:18:00|242|239.7|242|239.7|242|239.7|242|239.7|1
1650968300000|2022-04-26 10:18:20|241.97|239.67|241.93|239.63|242|239.7|241.93|239.63|10
1650968310000|2022-04-26 10:18:30|241.92|239.62|241.9|239.6|241.95|239.65|241.85|239.55|20
1650968320000|2022-04-26 10:18:40|241.89|239.59|241.87|239.57|241.9|239.6|241.87|239.57|3
1650968330000|2022-04-26 10:18:50|241.86|239.56|241.87|239.57|241.89|239.59|241.86|239.56|6
1650968340000|2022-04-26 10:19:00|241.88|239.58|241.86|239.56|241.88|239.58|241.85|239.55|6
1650968350000|2022-04-26 10:19:10|241.85|239.55|241.84|239.54|241.86|239.56|241.83|239.53|9
1650968360000|2022-04-26 10:19:20|241.83|239.53|241.84|239.54|241.86|239.56|241.83|239.53|9
1650968370000|2022-04-26 10:19:30|241.83|239.53|241.7|239.4|241.84|239.54|241.7|239.4|9
1650968380000|2022-04-26 10:19:40|241.72|239.42|241.66|239.36|241.82|239.52|241.66|239.36|16
1650968390000|2022-04-26 10:19:50|241.67|239.37|241.66|239.36|241.68|239.38|241.66|239.36|7
1650968400000|2022-04-26 10:20:00|241.65|239.35|241.71|239.41|241.71|239.41|241.65|239.35|5
1650968410000|2022-04-26 10:20:10|241.7|239.4|241.72|239.42|241.76|239.46|241.7|239.4|10
1650968420000|2022-04-26 10:20:20|241.74|239.44|241.78|239.48|241.78|239.48|241.74|239.44|3
1650968430000|2022-04-26 10:20:30|241.81|239.51|241.87|239.57|241.98|239.68|241.81|239.51|15
1650968440000|2022-04-26 10:20:40|241.86|239.56|241.84|239.54|241.86|239.56|241.84|239.54|3
1650968450000|2022-04-26 10:20:50|241.85|239.55|241.85|239.55|241.85|239.55|241.85|239.55|1
1650968460000|2022-04-26 10:21:00|241.86|239.56|241.86|239.56|241.91|239.61|241.86|239.56|9
1650968470000|2022-04-26 10:21:10|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|2
1650968480000|2022-04-26 10:21:20|241.85|239.55|241.86|239.56|241.86|239.56|241.85|239.55|4
1650968490000|2022-04-26 10:21:30|241.84|239.54|241.85|239.55|241.86|239.56|241.83|239.53|5
1650968500000|2022-04-26 10:21:40|241.84|239.54|241.65|239.35|241.87|239.57|241.65|239.35|10
1650968510000|2022-04-26 10:21:50|241.61|239.31|241.58|239.28|241.61|239.31|241.57|239.27|5
1650968520000|2022-04-26 10:22:00|241.61|239.31|241.59|239.29|241.61|239.31|241.58|239.28|6
1650968530000|2022-04-26 10:22:10|241.57|239.27|241.58|239.28|241.58|239.28|241.56|239.26|6
1650968540000|2022-04-26 10:22:20|241.57|239.27|241.5|239.2|241.57|239.27|241.49|239.19|8
1650968550000|2022-04-26 10:22:30|241.49|239.19|241.5|239.2|241.5|239.2|241.49|239.19|2
1650968560000|2022-04-26 10:22:40|241.49|239.19|241.45|239.15|241.5|239.2|241.42|239.12|6
1650968570000|2022-04-26 10:22:50|241.46|239.16|241.41|239.11|241.46|239.16|241.41|239.11|10
1650968580000|2022-04-26 10:23:00|241.42|239.12|241.43|239.13|241.43|239.13|241.42|239.12|2
1650968590000|2022-04-26 10:23:10|241.42|239.12|241.43|239.13|241.43|239.13|241.42|239.12|4
1650968600000|2022-04-26 10:23:20|241.42|239.12|241.49|239.19|241.49|239.19|241.42|239.12|5
1650968610000|2022-04-26 10:23:30|241.48|239.18|241.48|239.18|241.48|239.18|241.48|239.18|1
1650968620000|2022-04-26 10:23:40|241.49|239.19|241.72|239.42|241.78|239.48|241.46|239.16|11
1650968630000|2022-04-26 10:23:50|241.73|239.43|241.73|239.43|241.74|239.44|241.73|239.43|3
1650968640000|2022-04-26 10:24:00|241.7|239.4|241.75|239.45|241.75|239.45|241.7|239.4|4
1650968650000|2022-04-26 10:24:10|241.76|239.46|241.8|239.5|241.81|239.51|241.76|239.46|6
1650968660000|2022-04-26 10:24:20|241.83|239.53|241.63|239.33|241.83|239.53|241.63|239.33|8
1650968680000|2022-04-26 10:24:40|241.62|239.32|241.61|239.31|241.62|239.32|241.61|239.31|2
1650968690000|2022-04-26 10:24:50|241.58|239.28|241.56|239.26|241.58|239.28|241.56|239.26|3
1650968700000|2022-04-26 10:25:00|241.55|239.25|241.61|239.31|241.61|239.31|241.53|239.23|4
1650968710000|2022-04-26 10:25:10|241.6|239.3|241.79|239.49|241.79|239.49|241.6|239.3|12
1650968730000|2022-04-26 10:25:30|241.77|239.47|241.72|239.42|241.77|239.47|241.72|239.42|5
1650968740000|2022-04-26 10:25:40|241.73|239.43|241.7|239.4|241.73|239.43|241.7|239.4|6
1650968750000|2022-04-26 10:25:50|241.73|239.43|241.72|239.42|241.73|239.43|241.72|239.42|4
1650968760000|2022-04-26 10:26:00|241.73|239.43|241.72|239.42|241.76|239.46|241.72|239.42|4
1650968770000|2022-04-26 10:26:10|241.73|239.43|241.73|239.43|241.73|239.43|241.71|239.41|7
1650968780000|2022-04-26 10:26:20|241.75|239.45|241.72|239.42|241.75|239.45|241.72|239.42|2
1650968790000|2022-04-26 10:26:30|241.73|239.43|241.72|239.42|241.73|239.43|241.72|239.42|2
1650968800000|2022-04-26 10:26:40|241.74|239.44|241.72|239.42|241.74|239.44|241.72|239.42|3
1650968820000|2022-04-26 10:27:00|241.69|239.39|241.65|239.35|241.69|239.39|241.65|239.35|11
1650968830000|2022-04-26 10:27:10|241.64|239.34|241.65|239.35|241.65|239.35|241.64|239.34|2
1650968840000|2022-04-26 10:27:20|241.68|239.38|241.79|239.49|241.8|239.5|241.64|239.34|12
1650968850000|2022-04-26 10:27:30|241.78|239.48|241.79|239.49|241.79|239.49|241.78|239.48|2
1650968860000|2022-04-26 10:27:40|241.81|239.51|241.92|239.62|241.92|239.62|241.81|239.51|7
1650968870000|2022-04-26 10:27:50|241.91|239.61|241.79|239.49|241.92|239.62|241.79|239.49|9
1650968880000|2022-04-26 10:28:00|241.78|239.48|241.74|239.44|241.78|239.48|241.74|239.44|5
1650968890000|2022-04-26 10:28:10|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|2
1650968900000|2022-04-26 10:28:20|241.75|239.45|241.74|239.44|241.75|239.45|241.74|239.44|2
1650968910000|2022-04-26 10:28:30|241.75|239.45|241.71|239.41|241.75|239.45|241.7|239.4|6
1650968920000|2022-04-26 10:28:40|241.69|239.39|241.69|239.39|241.69|239.39|241.68|239.38|5
1650968930000|2022-04-26 10:28:50|241.68|239.38|241.68|239.38|241.68|239.38|241.68|239.38|1
1650968940000|2022-04-26 10:29:00|241.69|239.39|241.71|239.41|241.72|239.42|241.68|239.38|5
1650968950000|2022-04-26 10:29:10|241.68|239.38|241.74|239.44|241.74|239.44|241.68|239.38|7
1650968960000|2022-04-26 10:29:20|241.75|239.45|241.76|239.46|241.79|239.49|241.74|239.44|5
1650968970000|2022-04-26 10:29:30|241.77|239.47|241.77|239.47|241.77|239.47|241.76|239.46|5
1650968980000|2022-04-26 10:29:40|241.76|239.46|241.76|239.46|241.76|239.46|241.76|239.46|1
1650968990000|2022-04-26 10:29:50|241.75|239.45|241.75|239.45|241.75|239.45|241.75|239.45|1
1650969000000|2022-04-26 10:30:00|241.72|239.42|241.74|239.44|241.77|239.47|241.72|239.42|4
1650969010000|2022-04-26 10:30:10|241.75|239.45|241.74|239.44|241.75|239.45|241.73|239.43|3
1650969020000|2022-04-26 10:30:20|241.75|239.45|241.77|239.47|241.83|239.53|241.74|239.44|12
1650969030000|2022-04-26 10:30:30|241.74|239.44|241.75|239.45|241.75|239.45|241.72|239.42|4
1650969040000|2022-04-26 10:30:40|241.74|239.44|241.67|239.37|241.74|239.44|241.67|239.37|9
1650969050000|2022-04-26 10:30:50|241.68|239.38|241.66|239.36|241.69|239.39|241.62|239.32|6
1650969060000|2022-04-26 10:31:00|241.67|239.37|241.66|239.36|241.67|239.37|241.66|239.36|2
1650969070000|2022-04-26 10:31:10|241.68|239.38|241.69|239.39|241.7|239.4|241.66|239.36|6
1650969080000|2022-04-26 10:31:20|241.68|239.38|241.68|239.38|241.68|239.38|241.68|239.38|1
1650969090000|2022-04-26 10:31:30|241.67|239.37|241.74|239.44|241.75|239.45|241.67|239.37|6
1650969100000|2022-04-26 10:31:40|241.73|239.43|241.68|239.38|241.73|239.43|241.68|239.38|8
1650969110000|2022-04-26 10:31:50|241.71|239.41|241.91|239.61|241.92|239.62|241.69|239.39|7
1650969120000|2022-04-26 10:32:00|241.92|239.62|241.91|239.61|241.92|239.62|241.9|239.6|3
1650969130000|2022-04-26 10:32:10|241.9|239.6|241.87|239.57|241.91|239.61|241.87|239.57|8
1650969140000|2022-04-26 10:32:20|241.86|239.56|241.83|239.53|241.86|239.56|241.82|239.52|7
1650969150000|2022-04-26 10:32:30|241.87|239.57|241.86|239.56|241.89|239.59|241.85|239.55|4
1650969160000|2022-04-26 10:32:40|241.85|239.55|241.86|239.56|241.86|239.56|241.84|239.54|4
1650969170000|2022-04-26 10:32:50|241.85|239.55|241.83|239.53|241.88|239.58|241.83|239.53|7
1650969180000|2022-04-26 10:33:00|241.81|239.51|241.83|239.53|241.87|239.57|241.81|239.51|5
1650969190000|2022-04-26 10:33:10|241.82|239.52|241.9|239.6|241.9|239.6|241.82|239.52|4
1650969200000|2022-04-26 10:33:20|241.85|239.55|241.85|239.55|241.91|239.61|241.85|239.55|7
1650969210000|2022-04-26 10:33:30|241.84|239.54|241.84|239.54|241.84|239.54|241.84|239.54|1
1650969220000|2022-04-26 10:33:40|241.85|239.55|241.84|239.54|241.85|239.55|241.84|239.54|2
1650969230000|2022-04-26 10:33:50|241.86|239.56|242|239.7|242|239.7|241.86|239.56|6
1650969240000|2022-04-26 10:34:00|241.97|239.67|242|239.7|242|239.7|241.97|239.67|4
1650969250000|2022-04-26 10:34:10|241.99|239.69|241.94|239.64|241.99|239.69|241.92|239.62|6
1650969260000|2022-04-26 10:34:20|241.92|239.62|242|239.7|242|239.7|241.91|239.61|6
1650969270000|2022-04-26 10:34:30|242.18|239.88|242.26|239.96|242.28|239.98|242.17|239.87|8
1650969280000|2022-04-26 10:34:40|242.27|239.97|242.25|239.95|242.28|239.98|242.24|239.94|5
1650969290000|2022-04-26 10:34:50|242.26|239.96|242.27|239.97|242.28|239.98|242.26|239.96|4
1650969300000|2022-04-26 10:35:00|242.3|240|242.3|240|242.33|240.03|242.24|239.94|8
1650969310000|2022-04-26 10:35:10|242.29|239.99|242.29|239.99|242.29|239.99|242.29|239.99|1
1650969320000|2022-04-26 10:35:20|242.3|240|242.29|239.99|242.3|240|242.29|239.99|2
1650969330000|2022-04-26 10:35:30|242.31|240.01|242.32|240.02|242.32|240.02|242.25|239.95|5
1650969350000|2022-04-26 10:35:50|242.33|240.03|242.39|240.09|242.39|240.09|242.33|240.03|5
1650969360000|2022-04-26 10:36:00|242.44|240.14|242.35|240.05|242.45|240.15|242.32|240.02|8
1650969370000|2022-04-26 10:36:10|242.33|240.03|242.34|240.04|242.34|240.04|242.32|240.02|4
1650969380000|2022-04-26 10:36:20|242.35|240.05|242.34|240.04|242.37|240.07|242.33|240.03|6
1650969390000|2022-04-26 10:36:30|242.35|240.05|242.34|240.04|242.36|240.06|242.33|240.03|10
1650969400000|2022-04-26 10:36:40|242.37|240.07|242.38|240.08|242.4|240.1|242.37|240.07|4
1650969410000|2022-04-26 10:36:50|242.39|240.09|242.4|240.1|242.4|240.1|242.39|240.09|2
1650969420000|2022-04-26 10:37:00|242.41|240.11|242.39|240.09|242.41|240.11|242.39|240.09|3
1650969430000|2022-04-26 10:37:10|242.38|240.08|242.3|240|242.39|240.09|242.3|240|10
1650969440000|2022-04-26 10:37:20|242.29|239.99|242.1|239.8|242.29|239.99|242.1|239.8|3
1650969450000|2022-04-26 10:37:30|242.08|239.78|242.06|239.76|242.08|239.78|242.05|239.75|6
1650969460000|2022-04-26 10:37:40|242.07|239.77|242.06|239.76|242.07|239.77|242.04|239.74|4
1650969470000|2022-04-26 10:37:50|242.07|239.77|242.07|239.77|242.1|239.8|242.05|239.75|6
1650969480000|2022-04-26 10:38:00|242.1|239.8|242.24|239.94|242.24|239.94|242.05|239.75|9
1650969490000|2022-04-26 10:38:10|242.23|239.93|242.3|240|242.31|240.01|242.23|239.93|7
1650969510000|2022-04-26 10:38:30|242.29|239.99|242.3|240|242.3|240|242.29|239.99|4
1650969530000|2022-04-26 10:38:50|242.29|239.99|242.29|239.99|242.3|240|242.29|239.99|5
1650969540000|2022-04-26 10:39:00|242.3|240|242.28|239.98|242.3|240|242.28|239.98|4
1650969560000|2022-04-26 10:39:20|242.29|239.99|242.29|239.99|242.29|239.99|242.28|239.98|3
1650969570000|2022-04-26 10:39:30|242.28|239.98|242.28|239.98|242.3|240|242.28|239.98|4
1650969580000|2022-04-26 10:39:40|242.29|239.99|242.31|240.01|242.31|240.01|242.29|239.99|3
1650969590000|2022-04-26 10:39:50|242.29|239.99|242.29|239.99|242.29|239.99|242.28|239.98|5
1650969600000|2022-04-26 10:40:00|242.31|240.01|242.31|240.01|242.32|240.02|242.3|240|5
1650969630000|2022-04-26 10:40:30|242.32|240.02|242.25|239.95|242.33|240.03|242.24|239.94|9
1650969640000|2022-04-26 10:40:40|242.29|239.99|242.29|239.99|242.3|240|242.25|239.95|6
1650969650000|2022-04-26 10:40:50|242.28|239.98|242.29|239.99|242.29|239.99|242.28|239.98|2
1650969660000|2022-04-26 10:41:00|242.28|239.98|242.2|239.9|242.28|239.98|242.19|239.89|9
1650969670000|2022-04-26 10:41:10|242.21|239.91|242.03|239.73|242.21|239.91|242.03|239.73|11
1650969680000|2022-04-26 10:41:20|242.05|239.75|242.04|239.74|242.05|239.75|242.04|239.74|2
1650969690000|2022-04-26 10:41:30|242.03|239.73|242.27|239.97|242.28|239.98|242.03|239.73|10
1650969700000|2022-04-26 10:41:40|242.29|239.99|242.35|240.05|242.35|240.05|242.29|239.99|4
1650969710000|2022-04-26 10:41:50|242.38|240.08|242.36|240.06|242.38|240.08|242.36|240.06|3
1650969720000|2022-04-26 10:42:00|242.34|240.04|242.42|240.12|242.44|240.14|242.34|240.04|6
1650969730000|2022-04-26 10:42:10|242.43|240.13|242.45|240.15|242.46|240.16|242.43|240.13|7
1650969740000|2022-04-26 10:42:20|242.44|240.14|242.37|240.07|242.44|240.14|242.35|240.05|9
1650969750000|2022-04-26 10:42:30|242.39|240.09|242.39|240.09|242.43|240.13|242.37|240.07|14
1650969760000|2022-04-26 10:42:40|242.37|240.07|242.3|240|242.4|240.1|242.29|239.99|17
1650969770000|2022-04-26 10:42:50|242.31|240.01|242.34|240.04|242.34|240.04|242.3|240|6
1650969780000|2022-04-26 10:43:00|242.35|240.05|242.34|240.04|242.35|240.05|242.33|240.03|5
1650969790000|2022-04-26 10:43:10|242.36|240.06|242.36|240.06|242.38|240.08|242.34|240.04|10
1650969800000|2022-04-26 10:43:20|242.37|240.07|242.36|240.06|242.37|240.07|242.36|240.06|10
1650969810000|2022-04-26 10:43:30|242.35|240.05|242.39|240.09|242.41|240.11|242.35|240.05|4
1650969820000|2022-04-26 10:43:40|242.37|240.07|242.36|240.06|242.39|240.09|242.34|240.04|7
1650969830000|2022-04-26 10:43:50|242.35|240.05|242.3|240|242.35|240.05|242.3|240|7
1650969840000|2022-04-26 10:44:00|242.29|239.99|242.32|240.02|242.35|240.05|242.28|239.98|7
1650969850000|2022-04-26 10:44:10|242.33|240.03|242.33|240.03|242.33|240.03|242.31|240.01|6
1650969860000|2022-04-26 10:44:20|242.32|240.02|242.32|240.02|242.33|240.03|242.32|240.02|3
1650969870000|2022-04-26 10:44:30|242.33|240.03|242.23|239.93|242.34|240.04|242.23|239.93|8
1650969880000|2022-04-26 10:44:40|242.22|239.92|242.22|239.92|242.22|239.92|242.21|239.91|3
1650969890000|2022-04-26 10:44:50|242.23|239.93|242.22|239.92|242.23|239.93|242.22|239.92|4
1650969900000|2022-04-26 10:45:00|242.21|239.91|242.23|239.93|242.23|239.93|242.21|239.91|3
1650969910000|2022-04-26 10:45:10|242.22|239.92|242.24|239.94|242.25|239.95|242.21|239.91|13
1650969920000|2022-04-26 10:45:20|242.23|239.93|242.24|239.94|242.26|239.96|242.23|239.93|6
1650969930000|2022-04-26 10:45:30|242.25|239.95|242.23|239.93|242.25|239.95|242.19|239.89|8
1650969940000|2022-04-26 10:45:40|242.22|239.92|242.2|239.9|242.23|239.93|242.2|239.9|6
1650969950000|2022-04-26 10:45:50|242.23|239.93|242.23|239.93|242.24|239.94|242.22|239.92|8
1650969960000|2022-04-26 10:46:00|242.24|239.94|242.21|239.91|242.24|239.94|242.2|239.9|8
1650969970000|2022-04-26 10:46:10|242.22|239.92|242.22|239.92|242.22|239.92|242.22|239.92|1
1650969990000|2022-04-26 10:46:30|242.21|239.91|241.86|239.56|242.21|239.91|241.86|239.56|22
1650970000000|2022-04-26 10:46:40|241.84|239.54|241.84|239.54|241.86|239.56|241.83|239.53|7
1650970010000|2022-04-26 10:46:50|241.83|239.53|241.78|239.48|241.83|239.53|241.78|239.48|4
1650970020000|2022-04-26 10:47:00|241.77|239.47|241.41|239.11|241.77|239.47|241.41|239.11|25
1650970030000|2022-04-26 10:47:10|241.4|239.1|241.3|239|241.4|239.1|241.3|239|10
1650970040000|2022-04-26 10:47:20|241.29|238.99|241.29|238.99|241.29|238.99|241.29|238.99|1
1650970050000|2022-04-26 10:47:30|241.31|239.01|241.2|238.9|241.31|239.01|241.2|238.9|8
1650970060000|2022-04-26 10:47:40|241.21|238.91|241.05|238.75|241.21|238.91|240.96|238.66|14
1650970070000|2022-04-26 10:47:50|241.03|238.73|241.52|239.22|241.67|239.37|241.01|238.71|25
1650970080000|2022-04-26 10:48:00|241.51|239.21|241.5|239.2|241.53|239.23|241.46|239.16|15
1650970090000|2022-04-26 10:48:10|241.49|239.19|241.46|239.16|241.51|239.21|241.43|239.13|11
1650970100000|2022-04-26 10:48:20|241.45|239.15|241.39|239.09|241.49|239.19|241.37|239.07|11
1650970110000|2022-04-26 10:48:30|241.4|239.1|241.38|239.08|241.42|239.12|241.38|239.08|5
1650970120000|2022-04-26 10:48:40|241.37|239.07|241.36|239.06|241.38|239.08|241.36|239.06|10
1650970130000|2022-04-26 10:48:50|241.35|239.05|241.36|239.06|241.36|239.06|241.35|239.05|2
1650970140000|2022-04-26 10:49:00|241.37|239.07|241.34|239.04|241.4|239.1|241.34|239.04|6
1650970150000|2022-04-26 10:49:10|241.35|239.05|241.32|239.02|241.36|239.06|241.32|239.02|11
1650970160000|2022-04-26 10:49:20|241.31|239.01|241.29|238.99|241.32|239.02|241.29|238.99|7
1650970170000|2022-04-26 10:49:30|241.31|239.01|241.29|238.99|241.31|239.01|241.29|238.99|5
1650970180000|2022-04-26 10:49:40|241.28|238.98|241.22|238.92|241.28|238.98|241.21|238.91|7
1650970190000|2022-04-26 10:49:50|241.2|238.9|241.06|238.76|241.21|238.91|241.05|238.75|15
1650970200000|2022-04-26 10:50:00|241.05|238.75|241.06|238.76|241.09|238.79|241.05|238.75|8
1650970210000|2022-04-26 10:50:10|241.09|238.79|241.24|238.94|241.27|238.97|241.09|238.79|12
1650970220000|2022-04-26 10:50:20|241.25|238.95|241.34|239.04|241.35|239.05|241.25|238.95|6
1650970230000|2022-04-26 10:50:30|241.3|239|241.31|239.01|241.31|239.01|241.25|238.95|5
1650970240000|2022-04-26 10:50:40|241.3|239|241.29|238.99|241.3|239|241.25|238.95|7
1650970250000|2022-04-26 10:50:50|241.27|238.97|241.28|238.98|241.28|238.98|241.25|238.95|7
1650970260000|2022-04-26 10:51:00|241.3|239|241.21|238.91|241.3|239|241.21|238.91|11
1650970270000|2022-04-26 10:51:10|241.2|238.9|241.2|238.9|241.21|238.91|241.2|238.9|3
1650970280000|2022-04-26 10:51:20|241.19|238.89|241.18|238.88|241.2|238.9|241.18|238.88|6
1650970290000|2022-04-26 10:51:30|241.19|238.89|241.07|238.77|241.19|238.89|241.07|238.77|7
1650970300000|2022-04-26 10:51:40|241.06|238.76|241.03|238.73|241.07|238.77|241.03|238.73|9
1650970310000|2022-04-26 10:51:50|241.04|238.74|241.21|238.91|241.21|238.91|241.02|238.72|10
1650970320000|2022-04-26 10:52:00|241.18|238.88|241.25|238.95|241.26|238.96|241.18|238.88|4
1650970330000|2022-04-26 10:52:10|241.26|238.96|241.23|238.93|241.26|238.96|241.23|238.93|3
1650970340000|2022-04-26 10:52:20|241.22|238.92|241.21|238.91|241.22|238.92|241.21|238.91|2
1650970350000|2022-04-26 10:52:30|241.2|238.9|241.2|238.9|241.2|238.9|241.2|238.9|1
1650970360000|2022-04-26 10:52:40|241.04|238.74|241.04|238.74|241.04|238.74|241.02|238.72|6
1650970370000|2022-04-26 10:52:50|241.03|238.73|241.03|238.73|241.05|238.75|241.03|238.73|12
1650970380000|2022-04-26 10:53:00|241.04|238.74|241.03|238.73|241.04|238.74|241.03|238.73|4
1650970390000|2022-04-26 10:53:10|241.04|238.74|241.02|238.72|241.05|238.75|241.02|238.72|4
1650970400000|2022-04-26 10:53:20|241.03|238.73|241.03|238.73|241.03|238.73|241.02|238.72|7
1650970420000|2022-04-26 10:53:40|241.01|238.71|240.96|238.66|241.01|238.71|240.92|238.62|11
1650970430000|2022-04-26 10:53:50|241|238.7|240.94|238.64|241.01|238.71|240.94|238.64|6
1650970440000|2022-04-26 10:54:00|240.97|238.67|241|238.7|241.01|238.71|240.97|238.67|4
1650970450000|2022-04-26 10:54:10|240.96|238.66|240.93|238.63|240.97|238.67|240.92|238.62|9
1650970470000|2022-04-26 10:54:30|240.92|238.62|240.92|238.62|240.92|238.62|240.92|238.62|1
1650970480000|2022-04-26 10:54:40|240.91|238.61|240.83|238.53|240.91|238.61|240.83|238.53|4
1650970490000|2022-04-26 10:54:50|240.82|238.52|240.78|238.48|240.82|238.52|240.76|238.46|17
1650970500000|2022-04-26 10:55:00|240.76|238.46|240.81|238.51|240.84|238.54|240.76|238.46|8
1650970510000|2022-04-26 10:55:10|240.82|238.52|240.83|238.53|240.83|238.53|240.82|238.52|2
1650970520000|2022-04-26 10:55:20|240.84|238.54|240.84|238.54|240.84|238.54|240.82|238.52|5
1650970530000|2022-04-26 10:55:30|240.83|238.53|240.82|238.52|240.83|238.53|240.82|238.52|8
1650970540000|2022-04-26 10:55:40|240.81|238.51|240.92|238.62|240.92|238.62|240.81|238.51|14
1650970550000|2022-04-26 10:55:50|240.93|238.63|240.93|238.63|240.93|238.63|240.92|238.62|3
1650970560000|2022-04-26 10:56:00|240.92|238.62|241.01|238.71|241.02|238.72|240.91|238.61|14
1650970570000|2022-04-26 10:56:10|241.02|238.72|241.03|238.73|241.03|238.73|241.02|238.72|2
1650970580000|2022-04-26 10:56:20|241.02|238.72|241.01|238.71|241.04|238.74|241.01|238.71|10
1650970590000|2022-04-26 10:56:30|241.02|238.72|241.03|238.73|241.03|238.73|241.01|238.71|5
1650970600000|2022-04-26 10:56:40|241.01|238.71|241.01|238.71|241.01|238.71|241.01|238.71|1
1650970610000|2022-04-26 10:56:50|241.02|238.72|241.01|238.71|241.02|238.72|241.01|238.71|2
1650970620000|2022-04-26 10:57:00|241.05|238.75|241.26|238.96|241.27|238.97|241.02|238.72|16
1650970630000|2022-04-26 10:57:10|241.36|239.06|241.27|238.97|241.36|239.06|241.27|238.97|11
1650970640000|2022-04-26 10:57:20|241.26|238.96|241.25|238.95|241.26|238.96|241.25|238.95|2
1650970660000|2022-04-26 10:57:40|241.26|238.96|241.03|238.73|241.26|238.96|241.03|238.73|10
1650970670000|2022-04-26 10:57:50|241.06|238.76|241.03|238.73|241.06|238.76|241.02|238.72|4
1650970680000|2022-04-26 10:58:00|241.02|238.72|241.02|238.72|241.02|238.72|241.02|238.72|1
1650970690000|2022-04-26 10:58:10|241.03|238.73|241|238.7|241.04|238.74|241|238.7|7
1650970700000|2022-04-26 10:58:20|240.97|238.67|240.84|238.54|240.98|238.68|240.84|238.54|15
1650970710000|2022-04-26 10:58:30|240.86|238.56|240.79|238.49|240.87|238.57|240.74|238.44|10
1650970720000|2022-04-26 10:58:40|240.82|238.52|240.78|238.48|240.82|238.52|240.78|238.48|5
1650970730000|2022-04-26 10:58:50|240.8|238.5|240.68|238.38|240.82|238.52|240.67|238.37|12
1650970740000|2022-04-26 10:59:00|240.69|238.39|240.73|238.43|240.74|238.44|240.64|238.34|10
1650970750000|2022-04-26 10:59:10|240.74|238.44|240.82|238.52|240.82|238.52|240.71|238.41|6
1650970760000|2022-04-26 10:59:20|240.79|238.49|240.76|238.46|240.82|238.52|240.75|238.45|10
1650970770000|2022-04-26 10:59:30|240.77|238.47|240.75|238.45|240.77|238.47|240.74|238.44|7
1650970790000|2022-04-26 10:59:50|240.74|238.44|240.74|238.44|240.77|238.47|240.74|238.44|6
1650970800000|2022-04-26 11:00:00|240.79|238.49|240.74|238.44|240.79|238.49|240.73|238.43|8
1650970810000|2022-04-26 11:00:10|240.79|238.49|240.84|238.54|240.84|238.54|240.78|238.48|4
1650970820000|2022-04-26 11:00:20|240.85|238.55|240.84|238.54|240.85|238.55|240.83|238.53|6
1650970830000|2022-04-26 11:00:30|240.85|238.55|241.01|238.71|241.01|238.71|240.84|238.54|6
1650970840000|2022-04-26 11:00:40|241.02|238.72|241.1|238.8|241.14|238.84|241.02|238.72|13
1650970850000|2022-04-26 11:00:50|241.09|238.79|241.1|238.8|241.1|238.8|241.09|238.79|4
1650970860000|2022-04-26 11:01:00|241.08|238.78|241.17|238.87|241.18|238.88|241.08|238.78|5
1650970870000|2022-04-26 11:01:10|241.2|238.9|241.22|238.92|241.22|238.92|241.2|238.9|2
1650970880000|2022-04-26 11:01:20|241.25|238.95|241.23|238.93|241.25|238.95|241.23|238.93|2
1650970910000|2022-04-26 11:01:50|241.22|238.92|241.23|238.93|241.23|238.93|241.22|238.92|2
1650970920000|2022-04-26 11:02:00|241.24|238.94|241.01|238.71|241.24|238.94|241.01|238.71|4
1650970930000|2022-04-26 11:02:10|241.02|238.72|241|238.7|241.02|238.72|240.94|238.64|13
1650970940000|2022-04-26 11:02:20|241.01|238.71|241|238.7|241.01|238.71|241|238.7|4
1650970950000|2022-04-26 11:02:30|240.96|238.66|240.93|238.63|240.96|238.66|240.77|238.47|21
1650970960000|2022-04-26 11:02:40|240.99|238.69|240.99|238.69|241|238.7|240.92|238.62|12
1650970970000|2022-04-26 11:02:50|240.97|238.67|240.95|238.65|240.99|238.69|240.92|238.62|13
1650970980000|2022-04-26 11:03:00|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1650970990000|2022-04-26 11:03:10|240.98|238.68|240.94|238.64|241|238.7|240.94|238.64|3
1650971000000|2022-04-26 11:03:20|240.93|238.63|240.93|238.63|240.93|238.63|240.93|238.63|1
1650971010000|2022-04-26 11:03:30|240.92|238.62|240.93|238.63|240.94|238.64|240.92|238.62|4
1650971030000|2022-04-26 11:03:50|240.92|238.62|240.93|238.63|240.93|238.63|240.92|238.62|2
1650971040000|2022-04-26 11:04:00|240.92|238.62|240.93|238.63|240.95|238.65|240.92|238.62|9
1650971050000|2022-04-26 11:04:10|240.94|238.64|240.88|238.58|240.94|238.64|240.88|238.58|9
1650971060000|2022-04-26 11:04:20|240.87|238.57|240.76|238.46|240.87|238.57|240.76|238.46|5
1650971070000|2022-04-26 11:04:30|240.75|238.45|240.7|238.4|240.76|238.46|240.7|238.4|14
1650971080000|2022-04-26 11:04:40|240.73|238.43|240.54|238.24|240.73|238.43|240.54|238.24|12
1650971090000|2022-04-26 11:04:50|240.31|238.01|240.53|238.23|240.53|238.23|240.11|237.81|24
1650971100000|2022-04-26 11:05:00|240.52|238.22|240.44|238.14|240.52|238.22|240.41|238.11|8
1650971110000|2022-04-26 11:05:10|240.45|238.15|240.5|238.2|240.5|238.2|240.41|238.11|11
1650971120000|2022-04-26 11:05:20|240.51|238.21|240.5|238.2|240.51|238.21|240.48|238.18|9
1650971130000|2022-04-26 11:05:30|240.49|238.19|240.47|238.17|240.49|238.19|240.44|238.14|10
1650971140000|2022-04-26 11:05:40|240.46|238.16|240.43|238.13|240.46|238.16|240.43|238.13|3
1650971150000|2022-04-26 11:05:50|240.45|238.15|240.5|238.2|240.52|238.22|240.45|238.15|7
1650971160000|2022-04-26 11:06:00|240.49|238.19|240.64|238.34|240.64|238.34|240.48|238.18|9
1650971170000|2022-04-26 11:06:10|240.66|238.36|240.66|238.36|240.66|238.36|240.64|238.34|10
1650971180000|2022-04-26 11:06:20|240.68|238.38|240.67|238.37|240.68|238.38|240.67|238.37|2
1650971190000|2022-04-26 11:06:30|240.72|238.42|240.7|238.4|240.74|238.44|240.7|238.4|4
1650971200000|2022-04-26 11:06:40|240.69|238.39|240.6|238.3|240.71|238.41|240.6|238.3|11
1650971210000|2022-04-26 11:06:50|240.59|238.29|240.55|238.25|240.6|238.3|240.55|238.25|8
1650971220000|2022-04-26 11:07:00|240.56|238.26|240.65|238.35|240.65|238.35|240.56|238.26|6
1650971230000|2022-04-26 11:07:10|240.63|238.33|240.58|238.28|240.63|238.33|240.57|238.27|9
1650971240000|2022-04-26 11:07:20|240.61|238.31|240.62|238.32|240.62|238.32|240.6|238.3|8
1650971250000|2022-04-26 11:07:30|240.61|238.31|240.54|238.24|240.61|238.31|240.51|238.21|9
1650971260000|2022-04-26 11:07:40|240.58|238.28|240.5|238.2|240.58|238.28|240.49|238.19|8
1650971270000|2022-04-26 11:07:50|240.49|238.19|240.53|238.23|240.53|238.23|240.49|238.19|4
1650971280000|2022-04-26 11:08:00|240.52|238.22|240.53|238.23|240.53|238.23|240.51|238.21|4
1650971290000|2022-04-26 11:08:10|240.58|238.28|240.5|238.2|240.58|238.28|240.5|238.2|4
1650971300000|2022-04-26 11:08:20|240.53|238.23|240.6|238.3|240.6|238.3|240.53|238.23|9
1650971310000|2022-04-26 11:08:30|240.61|238.31|240.59|238.29|240.61|238.31|240.59|238.29|2
1650971320000|2022-04-26 11:08:40|240.57|238.27|240.53|238.23|240.57|238.27|240.49|238.19|9
1650971330000|2022-04-26 11:08:50|240.51|238.21|240.54|238.24|240.57|238.27|240.48|238.18|13
1650971340000|2022-04-26 11:09:00|240.55|238.25|240.49|238.19|240.55|238.25|240.49|238.19|8
1650971350000|2022-04-26 11:09:10|240.48|238.18|240.24|237.94|240.48|238.18|240.23|237.93|23
1650971360000|2022-04-26 11:09:20|240.23|237.93|239.83|237.53|240.23|237.93|239.78|237.48|22
1650971370000|2022-04-26 11:09:30|239.82|237.52|239.95|237.65|239.95|237.65|239.81|237.51|15
1650971380000|2022-04-26 11:09:40|239.94|237.64|239.87|237.57|239.95|237.65|239.87|237.57|13
1650971390000|2022-04-26 11:09:50|239.89|237.59|239.77|237.47|239.89|237.59|239.73|237.43|19
1650971400000|2022-04-26 11:10:00|239.78|237.48|239.85|237.55|239.9|237.6|239.76|237.46|16
1650971410000|2022-04-26 11:10:10|239.87|237.57|239.83|237.53|239.89|237.59|239.82|237.52|4
1650971420000|2022-04-26 11:10:20|239.87|237.57|239.83|237.53|239.87|237.57|239.81|237.51|7
1650971430000|2022-04-26 11:10:30|239.82|237.52|239.94|237.64|239.97|237.67|239.81|237.51|12
1650971440000|2022-04-26 11:10:40|239.97|237.67|240.01|237.71|240.01|237.71|239.92|237.62|4
1650971450000|2022-04-26 11:10:50|240.02|237.72|240.17|237.87|240.17|237.87|240.01|237.71|7
1650971460000|2022-04-26 11:11:00|240.19|237.89|240.42|238.12|240.45|238.15|240.19|237.89|18
1650971470000|2022-04-26 11:11:10|240.45|238.15|240.45|238.15|240.46|238.16|240.38|238.08|10
1650971480000|2022-04-26 11:11:20|240.42|238.12|240.58|238.28|240.68|238.38|240.42|238.12|14
1650971490000|2022-04-26 11:11:30|240.59|238.29|240.55|238.25|240.61|238.31|240.55|238.25|16
1650971500000|2022-04-26 11:11:40|240.54|238.24|240.47|238.17|240.61|238.31|240.47|238.17|18
1650971510000|2022-04-26 11:11:50|240.48|238.18|240.5|238.2|240.54|238.24|240.46|238.16|9
1650971520000|2022-04-26 11:12:00|240.45|238.15|240.45|238.15|240.47|238.17|240.45|238.15|9
1650971530000|2022-04-26 11:12:10|240.46|238.16|240.4|238.1|240.46|238.16|240.4|238.1|13
1650971540000|2022-04-26 11:12:20|240.41|238.11|240.83|238.53|240.83|238.53|240.41|238.11|18
1650971550000|2022-04-26 11:12:30|240.86|238.56|240.84|238.54|240.87|238.57|240.78|238.48|17
1650971560000|2022-04-26 11:12:40|240.87|238.57|240.82|238.52|240.88|238.58|240.82|238.52|5
1650971570000|2022-04-26 11:12:50|240.8|238.5|240.82|238.52|240.89|238.59|240.78|238.48|5
1650971580000|2022-04-26 11:13:00|240.79|238.49|240.81|238.51|240.81|238.51|240.79|238.49|3
1650971590000|2022-04-26 11:13:10|240.8|238.5|240.71|238.41|240.83|238.53|240.7|238.4|9
1650971600000|2022-04-26 11:13:20|240.74|238.44|240.85|238.55|240.85|238.55|240.71|238.41|7
1650971610000|2022-04-26 11:13:30|240.84|238.54|240.82|238.52|240.84|238.54|240.82|238.52|9
1650971620000|2022-04-26 11:13:40|240.8|238.5|240.83|238.53|240.92|238.62|240.78|238.48|16
1650971630000|2022-04-26 11:13:50|240.77|238.47|240.81|238.51|240.81|238.51|240.75|238.45|11
1650971640000|2022-04-26 11:14:00|240.77|238.47|240.99|238.69|240.99|238.69|240.77|238.47|5
1650971650000|2022-04-26 11:14:10|241|238.7|241.08|238.78|241.08|238.78|240.99|238.69|4
1650971660000|2022-04-26 11:14:20|241.06|238.76|241.24|238.94|241.24|238.94|241.06|238.76|8
1650971670000|2022-04-26 11:14:30|241.23|238.93|240.96|238.66|241.24|238.94|240.95|238.65|10
1650971680000|2022-04-26 11:14:40|241|238.7|241|238.7|241|238.7|241|238.7|1
1650971690000|2022-04-26 11:14:50|241.01|238.71|240.82|238.52|241.01|238.71|240.81|238.51|11
1650971700000|2022-04-26 11:15:00|240.83|238.53|240.9|238.6|240.9|238.6|240.8|238.5|9
1650971710000|2022-04-26 11:15:10|240.91|238.61|240.98|238.68|240.98|238.68|240.91|238.61|3
1650971720000|2022-04-26 11:15:20|240.97|238.67|240.97|238.67|240.97|238.67|240.97|238.67|1
1650971740000|2022-04-26 11:15:40|240.98|238.68|241.09|238.79|241.37|239.07|240.98|238.68|18
1650971750000|2022-04-26 11:15:50|241.07|238.77|241.06|238.76|241.1|238.8|241.03|238.73|14
1650971760000|2022-04-26 11:16:00|241.07|238.77|241|238.7|241.07|238.77|240.98|238.68|7
1650971770000|2022-04-26 11:16:10|241.01|238.71|241|238.7|241.01|238.71|240.99|238.69|7
1650971780000|2022-04-26 11:16:20|241.01|238.71|241.09|238.79|241.1|238.8|241.01|238.71|4
1650971790000|2022-04-26 11:16:30|241.08|238.78|240.99|238.69|241.08|238.78|240.99|238.69|7
1650971800000|2022-04-26 11:16:40|241|238.7|240.89|238.59|241|238.7|240.87|238.57|7
1650971810000|2022-04-26 11:16:50|240.9|238.6|240.79|238.49|240.9|238.6|240.79|238.49|8
1650971820000|2022-04-26 11:17:00|240.8|238.5|240.78|238.48|240.8|238.5|240.73|238.43|7
1650971830000|2022-04-26 11:17:10|240.79|238.49|240.79|238.49|240.79|238.49|240.79|238.49|1
1650971850000|2022-04-26 11:17:30|240.82|238.52|240.8|238.5|240.86|238.56|240.75|238.45|16
1650971860000|2022-04-26 11:17:40|240.81|238.51|240.81|238.51|240.82|238.52|240.81|238.51|3
1650971870000|2022-04-26 11:17:50|240.82|238.52|240.84|238.54|240.85|238.55|240.82|238.52|3
1650971880000|2022-04-26 11:18:00|240.85|238.55|241.01|238.71|241.08|238.78|240.85|238.55|11
1650971890000|2022-04-26 11:18:10|241.02|238.72|241|238.7|241.21|238.91|240.92|238.62|17
1650971900000|2022-04-26 11:18:20|241.01|238.71|241.01|238.71|241.01|238.71|241|238.7|5
1650971910000|2022-04-26 11:18:30|240.99|238.69|241.01|238.71|241.01|238.71|240.99|238.69|3
1650971930000|2022-04-26 11:18:50|240.99|238.69|241.01|238.71|241.01|238.71|240.99|238.69|3
1650971940000|2022-04-26 11:19:00|241|238.7|241|238.7|241.03|238.73|240.99|238.69|7
1650971950000|2022-04-26 11:19:10|241.01|238.71|241.11|238.81|241.12|238.82|241|238.7|11
1650971960000|2022-04-26 11:19:20|241.1|238.8|241.34|239.04|241.35|239.05|241.1|238.8|15
1650971970000|2022-04-26 11:19:30|241.27|238.97|241.28|238.98|241.29|238.99|241.27|238.97|5
1650971980000|2022-04-26 11:19:40|241.33|239.03|241.28|238.98|241.33|239.03|241.28|238.98|2
1650971990000|2022-04-26 11:19:50|241.27|238.97|241.3|239|241.32|239.02|241.27|238.97|5
1650972000000|2022-04-26 11:20:00|241.36|239.06|241.37|239.07|241.38|239.08|241.36|239.06|7
1650972010000|2022-04-26 11:20:10|241.35|239.05|241.37|239.07|241.38|239.08|241.34|239.04|7
1650972020000|2022-04-26 11:20:20|241.38|239.08|241.38|239.08|241.46|239.16|241.37|239.07|9
1650972030000|2022-04-26 11:20:30|241.37|239.07|241.44|239.14|241.44|239.14|241.35|239.05|8
1650972040000|2022-04-26 11:20:40|241.45|239.15|241.54|239.24|241.54|239.24|241.44|239.14|8
1650972050000|2022-04-26 11:20:50|241.55|239.25|241.53|239.23|241.55|239.25|241.53|239.23|3
1650972060000|2022-04-26 11:21:00|241.54|239.24|241.55|239.25|241.56|239.26|241.49|239.19|9
1650972070000|2022-04-26 11:21:10|241.6|239.3|241.55|239.25|241.6|239.3|241.55|239.25|6
1650972080000|2022-04-26 11:21:20|241.58|239.28|241.56|239.26|241.59|239.29|241.56|239.26|6
1650972090000|2022-04-26 11:21:30|241.58|239.28|241.56|239.26|241.58|239.28|241.56|239.26|2
1650972120000|2022-04-26 11:22:00|241.59|239.29|241.62|239.32|241.62|239.32|241.59|239.29|3
1650972130000|2022-04-26 11:22:10|241.63|239.33|241.58|239.28|241.63|239.33|241.57|239.27|5
1650972150000|2022-04-26 11:22:30|241.59|239.29|241.58|239.28|241.59|239.29|241.57|239.27|3
1650972180000|2022-04-26 11:23:00|241.61|239.31|241.64|239.34|241.66|239.36|241.61|239.31|5
1650972190000|2022-04-26 11:23:10|241.63|239.33|241.65|239.35|241.65|239.35|241.63|239.33|7
1650972200000|2022-04-26 11:23:20|241.63|239.33|241.73|239.43|241.73|239.43|241.63|239.33|12
1650972210000|2022-04-26 11:23:30|241.71|239.41|241.71|239.41|241.73|239.43|241.71|239.41|6
1650972220000|2022-04-26 11:23:40|241.73|239.43|241.82|239.52|241.89|239.59|241.71|239.41|8
1650972230000|2022-04-26 11:23:50|241.88|239.58|241.88|239.58|241.89|239.59|241.81|239.51|17
1650972240000|2022-04-26 11:24:00|241.89|239.59|241.81|239.51|241.89|239.59|241.81|239.51|7
1650972270000|2022-04-26 11:24:30|241.88|239.58|241.88|239.58|241.88|239.58|241.88|239.58|1
1650972280000|2022-04-26 11:24:40|241.89|239.59|241.91|239.61|241.92|239.62|241.89|239.59|5
1650972300000|2022-04-26 11:25:00|241.85|239.55|241.76|239.46|241.87|239.57|241.73|239.43|12
1650972310000|2022-04-26 11:25:10|241.75|239.45|241.75|239.45|241.78|239.48|241.74|239.44|8
1650972320000|2022-04-26 11:25:20|241.74|239.44|241.73|239.43|241.76|239.46|241.73|239.43|7
1650972330000|2022-04-26 11:25:30|241.74|239.44|241.71|239.41|241.79|239.49|241.71|239.41|12
1650972340000|2022-04-26 11:25:40|241.7|239.4|241.71|239.41|241.71|239.41|241.7|239.4|2
1650972350000|2022-04-26 11:25:50|241.7|239.4|241.7|239.4|241.74|239.44|241.7|239.4|4
1650972360000|2022-04-26 11:26:00|241.69|239.39|241.7|239.4|241.75|239.45|241.69|239.39|4
1650972370000|2022-04-26 11:26:10|241.69|239.39|241.54|239.24|241.69|239.39|241.5|239.2|8
1650972380000|2022-04-26 11:26:20|241.56|239.26|241.59|239.29|241.59|239.29|241.54|239.24|10
1650972390000|2022-04-26 11:26:30|241.61|239.31|241.61|239.31|241.61|239.31|241.61|239.31|1
1650972400000|2022-04-26 11:26:40|241.6|239.3|241.59|239.29|241.6|239.3|241.59|239.29|2
1650972410000|2022-04-26 11:26:50|241.6|239.3|241.5|239.2|241.6|239.3|241.5|239.2|4
1650972420000|2022-04-26 11:27:00|241.56|239.26|241.54|239.24|241.6|239.3|241.54|239.24|5
1650972430000|2022-04-26 11:27:10|241.53|239.23|241.53|239.23|241.53|239.23|241.53|239.23|1
1650972440000|2022-04-26 11:27:20|241.52|239.22|241.52|239.22|241.52|239.22|241.52|239.22|1
1650972450000|2022-04-26 11:27:30|241.51|239.21|241.53|239.23|241.53|239.23|241.51|239.21|3
1650972470000|2022-04-26 11:27:50|241.54|239.24|241.53|239.23|241.54|239.24|241.53|239.23|2
1650972480000|2022-04-26 11:28:00|241.54|239.24|241.53|239.23|241.54|239.24|241.5|239.2|8
1650972490000|2022-04-26 11:28:10|241.51|239.21|241.52|239.22|241.52|239.22|241.51|239.21|2
1650972500000|2022-04-26 11:28:20|241.51|239.21|241.51|239.21|241.51|239.21|241.51|239.21|1
1650972510000|2022-04-26 11:28:30|241.48|239.18|241.45|239.15|241.48|239.18|241.43|239.13|9
1650972520000|2022-04-26 11:28:40|241.43|239.13|241.39|239.09|241.44|239.14|241.39|239.09|7
1650972530000|2022-04-26 11:28:50|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1650972540000|2022-04-26 11:29:00|241.39|239.09|241.5|239.2|241.51|239.21|241.39|239.09|10
1650972550000|2022-04-26 11:29:10|241.52|239.22|241.43|239.13|241.52|239.22|241.43|239.13|6
1650972570000|2022-04-26 11:29:30|241.48|239.18|241.45|239.15|241.48|239.18|241.45|239.15|4
1650972580000|2022-04-26 11:29:40|241.44|239.14|241.55|239.25|241.55|239.25|241.44|239.14|9
1650972590000|2022-04-26 11:29:50|241.54|239.24|241.55|239.25|241.55|239.25|241.54|239.24|4
1650972600000|2022-04-26 11:30:00|241.54|239.24|241.48|239.18|241.55|239.25|241.48|239.18|10
1650972610000|2022-04-26 11:30:10|241.46|239.16|241.47|239.17|241.47|239.17|241.46|239.16|2
1650972620000|2022-04-26 11:30:20|241.46|239.16|241.47|239.17|241.48|239.18|241.46|239.16|5
1650972630000|2022-04-26 11:30:30|241.45|239.15|241.45|239.15|241.45|239.15|241.45|239.15|1
1650972640000|2022-04-26 11:30:40|241.51|239.21|241.43|239.13|241.51|239.21|241.42|239.12|7
1650972650000|2022-04-26 11:30:50|241.42|239.12|241.41|239.11|241.42|239.12|241.4|239.1|4
1650972660000|2022-04-26 11:31:00|241.4|239.1|241.12|238.82|241.4|239.1|241.12|238.82|17
1650972670000|2022-04-26 11:31:10|241.11|238.81|241.11|238.81|241.11|238.81|241.11|238.81|1
1650972680000|2022-04-26 11:31:20|241.1|238.8|241.25|238.95|241.25|238.95|241.1|238.8|8
1650972690000|2022-04-26 11:31:30|241.24|238.94|241.1|238.8|241.24|238.94|241.1|238.8|9
1650972700000|2022-04-26 11:31:40|241.09|238.79|241.1|238.8|241.11|238.81|241.02|238.72|12
1650972710000|2022-04-26 11:31:50|241.09|238.79|241.11|238.81|241.11|238.81|241.04|238.74|7
1650972720000|2022-04-26 11:32:00|241.07|238.77|241.1|238.8|241.1|238.8|241.07|238.77|4
1650972730000|2022-04-26 11:32:10|241.26|238.96|241.37|239.07|241.4|239.1|241.22|238.92|9
1650972740000|2022-04-26 11:32:20|241.36|239.06|241.34|239.04|241.39|239.09|241.34|239.04|9
1650972750000|2022-04-26 11:32:30|241.31|239.01|241.22|238.92|241.34|239.04|241.2|238.9|13
1650972760000|2022-04-26 11:32:40|241.21|238.91|241.23|238.93|241.24|238.94|241.2|238.9|5
1650972770000|2022-04-26 11:32:50|241.24|238.94|241.22|238.92|241.25|238.95|241.2|238.9|7
1650972780000|2022-04-26 11:33:00|241.28|238.98|241.22|238.92|241.28|238.98|241.22|238.92|5
1650972790000|2022-04-26 11:33:10|241.21|238.91|241.22|238.92|241.22|238.92|241.18|238.88|7
1650972800000|2022-04-26 11:33:20|241.2|238.9|241.02|238.72|241.2|238.9|241.02|238.72|11
1650972810000|2022-04-26 11:33:30|241.01|238.71|241.01|238.71|241.01|238.71|241.01|238.71|1
1650972820000|2022-04-26 11:33:40|241.03|238.73|241.1|238.8|241.11|238.81|241.03|238.73|4
1650972830000|2022-04-26 11:33:50|241.09|238.79|241.09|238.79|241.1|238.8|241.09|238.79|3
1650972840000|2022-04-26 11:34:00|241.1|238.8|241.26|238.96|241.28|238.98|241.09|238.79|9
1650972850000|2022-04-26 11:34:10|241.25|238.95|241.26|238.96|241.26|238.96|241.25|238.95|2
1650972860000|2022-04-26 11:34:20|241.25|238.95|241.22|238.92|241.3|239|241.22|238.92|7
1650972870000|2022-04-26 11:34:30|241.27|238.97|241.03|238.73|241.27|238.97|241.03|238.73|9
1650972880000|2022-04-26 11:34:40|241.02|238.72|241.02|238.72|241.03|238.73|241|238.7|11
1650972900000|2022-04-26 11:35:00|241|238.7|241.26|238.96|241.26|238.96|240.99|238.69|10
1650972910000|2022-04-26 11:35:10|241.25|238.95|241.24|238.94|241.29|238.99|241.17|238.87|10
1650972920000|2022-04-26 11:35:20|241.27|238.97|241.26|238.96|241.3|239|241.26|238.96|3
1650972930000|2022-04-26 11:35:30|241.31|239.01|241.3|239|241.32|239.02|241.3|239|3
1650972950000|2022-04-26 11:35:50|241.31|239.01|241.29|238.99|241.31|239.01|241.29|238.99|3
1650972960000|2022-04-26 11:36:00|241.3|239|241.26|238.96|241.3|239|241.26|238.96|2
1650972970000|2022-04-26 11:36:10|241.25|238.95|241.26|238.96|241.26|238.96|241.25|238.95|2
1650972980000|2022-04-26 11:36:20|241.32|239.02|241.33|239.03|241.33|239.03|241.31|239.01|3
1650972990000|2022-04-26 11:36:30|241.31|239.01|241.31|239.01|241.31|239.01|241.31|239.01|1
1650973000000|2022-04-26 11:36:40|241.3|239|241.28|238.98|241.3|239|241.28|238.98|5
1650973010000|2022-04-26 11:36:50|241.29|238.99|241.26|238.96|241.29|238.99|241.26|238.96|4
1650973020000|2022-04-26 11:37:00|241.3|239|241.29|238.99|241.32|239.02|241.28|238.98|7
1650973030000|2022-04-26 11:37:10|241.3|239|241.3|239|241.3|239|241.3|239|1
1650973040000|2022-04-26 11:37:20|241.28|238.98|241.26|238.96|241.28|238.98|241.26|238.96|3
1650973060000|2022-04-26 11:37:40|241.29|238.99|240.97|238.67|241.29|238.99|240.94|238.64|15
1650973070000|2022-04-26 11:37:50|241|238.7|241.03|238.73|241.03|238.73|241|238.7|3
1650973080000|2022-04-26 11:38:00|241.01|238.71|240.97|238.67|241.01|238.71|240.92|238.62|5
1650973090000|2022-04-26 11:38:10|240.96|238.66|240.95|238.65|240.97|238.67|240.95|238.65|3
1650973100000|2022-04-26 11:38:20|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1650973110000|2022-04-26 11:38:30|240.99|238.69|240.99|238.69|240.99|238.69|240.99|238.69|1
1650973120000|2022-04-26 11:38:40|240.97|238.67|241.03|238.73|241.03|238.73|240.94|238.64|10
1650973140000|2022-04-26 11:39:00|241.09|238.79|241.09|238.79|241.1|238.8|241.08|238.78|5
1650973150000|2022-04-26 11:39:10|241.05|238.75|241.04|238.74|241.05|238.75|241.04|238.74|4
1650973160000|2022-04-26 11:39:20|241.03|238.73|241.01|238.71|241.03|238.73|241.01|238.71|3
1650973180000|2022-04-26 11:39:40|241|238.7|241|238.7|241|238.7|241|238.7|1
1650973200000|2022-04-26 11:40:00|241.02|238.72|241|238.7|241.02|238.72|241|238.7|4
1650973210000|2022-04-26 11:40:10|240.99|238.69|240.99|238.69|241|238.7|240.99|238.69|5
1650973220000|2022-04-26 11:40:20|241|238.7|240.93|238.63|241|238.7|240.9|238.6|9
1650973230000|2022-04-26 11:40:30|240.97|238.67|241.01|238.71|241.01|238.71|240.97|238.67|5
1650973240000|2022-04-26 11:40:40|240.96|238.66|240.96|238.66|240.96|238.66|240.96|238.66|1
1650973250000|2022-04-26 11:40:50|241.01|238.71|241|238.7|241.01|238.71|240.96|238.66|5
1650973260000|2022-04-26 11:41:00|241.01|238.71|240.93|238.63|241.01|238.71|240.93|238.63|7
1650973270000|2022-04-26 11:41:10|240.94|238.64|240.95|238.65|240.96|238.66|240.94|238.64|5
1650973280000|2022-04-26 11:41:20|240.96|238.66|240.96|238.66|240.99|238.69|240.95|238.65|7
1650973290000|2022-04-26 11:41:30|240.95|238.65|240.88|238.58|240.98|238.68|240.86|238.56|14
1650973300000|2022-04-26 11:41:40|240.87|238.57|240.8|238.5|240.87|238.57|240.79|238.49|12
1650973310000|2022-04-26 11:41:50|240.79|238.49|240.68|238.38|240.79|238.49|240.64|238.34|10
1650973320000|2022-04-26 11:42:00|240.67|238.37|240.61|238.31|240.67|238.37|240.61|238.31|6
1650973330000|2022-04-26 11:42:10|240.6|238.3|240.62|238.32|240.62|238.32|240.6|238.3|4
1650973340000|2022-04-26 11:42:20|240.64|238.34|240.65|238.35|240.65|238.35|240.64|238.34|4
1650973350000|2022-04-26 11:42:30|240.67|238.37|240.63|238.33|240.67|238.37|240.63|238.33|4
1650973360000|2022-04-26 11:42:40|240.64|238.34|240.63|238.33|240.64|238.34|240.62|238.32|3
1650973370000|2022-04-26 11:42:50|240.61|238.31|240.63|238.33|240.63|238.33|240.53|238.23|11
1650973380000|2022-04-26 11:43:00|240.66|238.36|240.64|238.34|240.66|238.36|240.63|238.33|4
1650973390000|2022-04-26 11:43:10|240.66|238.36|240.85|238.55|240.85|238.55|240.64|238.34|7
1650973400000|2022-04-26 11:43:20|240.84|238.54|240.91|238.61|240.92|238.62|240.84|238.54|7
1650973410000|2022-04-26 11:43:30|240.94|238.64|241.19|238.89|241.19|238.89|240.94|238.64|9
1650973420000|2022-04-26 11:43:40|241.24|238.94|241.19|238.89|241.24|238.94|241.15|238.85|6
1650973430000|2022-04-26 11:43:50|241.21|238.91|241.16|238.86|241.23|238.93|241.16|238.86|8
1650973440000|2022-04-26 11:44:00|241.15|238.85|241.27|238.97|241.29|238.99|241.15|238.85|9
1650973450000|2022-04-26 11:44:10|241.28|238.98|241.37|239.07|241.41|239.11|241.27|238.97|10
1650973460000|2022-04-26 11:44:20|241.36|239.06|241.34|239.04|241.36|239.06|241.34|239.04|2
1650973470000|2022-04-26 11:44:30|241.28|238.98|241.44|239.14|241.44|239.14|241.28|238.98|11
1650973480000|2022-04-26 11:44:40|241.45|239.15|241.35|239.05|241.46|239.16|241.35|239.05|7
1650973490000|2022-04-26 11:44:50|241.32|239.02|241.38|239.08|241.38|239.08|241.32|239.02|6
1650973500000|2022-04-26 11:45:00|241.37|239.07|241.28|238.98|241.37|239.07|241.27|238.97|6
1650973510000|2022-04-26 11:45:10|241.27|238.97|241.26|238.96|241.27|238.97|241.25|238.95|4
1650973520000|2022-04-26 11:45:20|241.22|238.92|241.17|238.87|241.22|238.92|241.17|238.87|2
1650973530000|2022-04-26 11:45:30|241.16|238.86|241.28|238.98|241.33|239.03|241.16|238.86|16
1650973540000|2022-04-26 11:45:40|241.29|238.99|241.34|239.04|241.34|239.04|241.29|238.99|8
1650973550000|2022-04-26 11:45:50|241.35|239.05|241.54|239.24|241.54|239.24|241.35|239.05|17
1650973560000|2022-04-26 11:46:00|241.62|239.32|241.5|239.2|241.62|239.32|241.5|239.2|10
1650973570000|2022-04-26 11:46:10|241.52|239.22|241.42|239.12|241.53|239.23|241.42|239.12|10
1650973580000|2022-04-26 11:46:20|241.41|239.11|241.37|239.07|241.44|239.14|241.37|239.07|9
1650973590000|2022-04-26 11:46:30|241.43|239.13|241.43|239.13|241.44|239.14|241.42|239.12|7
1650973600000|2022-04-26 11:46:40|241.42|239.12|241.43|239.13|241.43|239.13|241.42|239.12|2
1650973610000|2022-04-26 11:46:50|241.42|239.12|241.36|239.06|241.44|239.14|241.36|239.06|7
1650973620000|2022-04-26 11:47:00|241.38|239.08|241.37|239.07|241.42|239.12|241.36|239.06|4
1650973630000|2022-04-26 11:47:10|241.38|239.08|241.45|239.15|241.45|239.15|241.38|239.08|10
1650973640000|2022-04-26 11:47:20|241.44|239.14|241.45|239.15|241.45|239.15|241.44|239.14|4
1650973650000|2022-04-26 11:47:30|241.44|239.14|241.43|239.13|241.49|239.19|241.43|239.13|6
1650973660000|2022-04-26 11:47:40|241.42|239.12|241.42|239.12|241.43|239.13|241.42|239.12|3
1650973670000|2022-04-26 11:47:50|241.43|239.13|241.42|239.12|241.44|239.14|241.42|239.12|3
1650973680000|2022-04-26 11:48:00|241.43|239.13|241.42|239.12|241.44|239.14|241.42|239.12|4
1650973700000|2022-04-26 11:48:20|241.41|239.11|241.4|239.1|241.41|239.11|241.4|239.1|4
1650973710000|2022-04-26 11:48:30|241.41|239.11|241.41|239.11|241.41|239.11|241.41|239.11|1
1650973720000|2022-04-26 11:48:40|241.42|239.12|241.44|239.14|241.44|239.14|241.42|239.12|9
1650973730000|2022-04-26 11:48:50|241.45|239.15|241.54|239.24|241.55|239.25|241.45|239.15|6
1650973740000|2022-04-26 11:49:00|241.5|239.2|241.53|239.23|241.56|239.26|241.47|239.17|9
1650973750000|2022-04-26 11:49:10|241.51|239.21|241.41|239.11|241.51|239.21|241.41|239.11|8
1650973760000|2022-04-26 11:49:20|241.42|239.12|241.44|239.14|241.45|239.15|241.41|239.11|6
1650973770000|2022-04-26 11:49:30|241.43|239.13|241.43|239.13|241.43|239.13|241.43|239.13|1
1650973780000|2022-04-26 11:49:40|241.42|239.12|241.43|239.13|241.47|239.17|241.42|239.12|8
1650973790000|2022-04-26 11:49:50|241.41|239.11|241.32|239.02|241.43|239.13|241.29|238.99|11
1650973800000|2022-04-26 11:50:00|241.33|239.03|241.11|238.81|241.33|239.03|241.1|238.8|10
1650973810000|2022-04-26 11:50:10|241.19|238.89|241.26|238.96|241.28|238.98|241.19|238.89|9
1650973820000|2022-04-26 11:50:20|241.25|238.95|241.34|239.04|241.35|239.05|241.25|238.95|7
1650973830000|2022-04-26 11:50:30|241.35|239.05|241.43|239.13|241.44|239.14|241.34|239.04|7
1650973840000|2022-04-26 11:50:40|241.42|239.12|241.42|239.12|241.43|239.13|241.42|239.12|3
1650973850000|2022-04-26 11:50:50|241.45|239.15|241.36|239.06|241.45|239.15|241.35|239.05|11
1650973860000|2022-04-26 11:51:00|241.28|238.98|241.34|239.04|241.35|239.05|241.28|238.98|4
1650973870000|2022-04-26 11:51:10|241.35|239.05|241.34|239.04|241.35|239.05|241.33|239.03|3
1650973880000|2022-04-26 11:51:20|241.33|239.03|241.33|239.03|241.34|239.04|241.33|239.03|3
1650973890000|2022-04-26 11:51:30|241.35|239.05|241.32|239.02|241.37|239.07|241.32|239.02|6
1650973900000|2022-04-26 11:51:40|241.31|239.01|241.32|239.02|241.33|239.03|241.31|239.01|6
1650973910000|2022-04-26 11:51:50|241.33|239.03|241.31|239.01|241.36|239.06|241.31|239.01|6
1650973920000|2022-04-26 11:52:00|241.3|239|241.28|238.98|241.33|239.03|241.28|238.98|3
1650973970000|2022-04-26 11:52:50|241.27|238.97|241.28|238.98|241.28|238.98|241.27|238.97|2
1650973980000|2022-04-26 11:53:00|241.31|239.01|241.3|239|241.31|239.01|241.3|239|2
1650973990000|2022-04-26 11:53:10|241.29|238.99|241.23|238.93|241.29|238.99|241.23|238.93|5
1650974000000|2022-04-26 11:53:20|241.24|238.94|241.23|238.93|241.24|238.94|241.23|238.93|2
1650974010000|2022-04-26 11:53:30|241.22|238.92|241.23|238.93|241.23|238.93|241.22|238.92|2
1650974020000|2022-04-26 11:53:40|241.22|238.92|241.05|238.75|241.22|238.92|241.01|238.71|12
1650974030000|2022-04-26 11:53:50|241.02|238.72|241.08|238.78|241.08|238.78|241.02|238.72|4
1650974040000|2022-04-26 11:54:00|241.07|238.77|241.03|238.73|241.09|238.79|241.02|238.72|10
1650974050000|2022-04-26 11:54:10|241.02|238.72|241.03|238.73|241.06|238.76|241.02|238.72|7
1650974060000|2022-04-26 11:54:20|241.02|238.72|241|238.7|241.03|238.73|240.98|238.68|11
1650974070000|2022-04-26 11:54:30|240.99|238.69|240.93|238.63|241.01|238.71|240.91|238.61|12
1650974080000|2022-04-26 11:54:40|240.91|238.61|240.79|238.49|240.94|238.64|240.79|238.49|8
1650974090000|2022-04-26 11:54:50|240.8|238.5|240.81|238.51|240.81|238.51|240.8|238.5|2
1650974100000|2022-04-26 11:55:00|240.76|238.46|240.75|238.45|240.78|238.48|240.69|238.39|11
1650974110000|2022-04-26 11:55:10|240.74|238.44|240.8|238.5|240.8|238.5|240.73|238.43|6
1650974120000|2022-04-26 11:55:20|240.81|238.51|240.82|238.52|240.84|238.54|240.81|238.51|8
1650974130000|2022-04-26 11:55:30|240.83|238.53|240.83|238.53|240.83|238.53|240.83|238.53|1
1650974140000|2022-04-26 11:55:40|240.81|238.51|240.83|238.53|240.83|238.53|240.81|238.51|2
1650974150000|2022-04-26 11:55:50|240.82|238.52|240.82|238.52|240.82|238.52|240.81|238.51|5
1650974160000|2022-04-26 11:56:00|240.83|238.53|240.82|238.52|240.83|238.53|240.81|238.51|4
1650974170000|2022-04-26 11:56:10|240.8|238.5|240.82|238.52|240.82|238.52|240.8|238.5|7
1650974180000|2022-04-26 11:56:20|240.83|238.53|240.98|238.68|240.98|238.68|240.83|238.53|13
1650974210000|2022-04-26 11:56:50|241.01|238.71|240.89|238.59|241.01|238.71|240.89|238.59|5
1650974220000|2022-04-26 11:57:00|240.9|238.6|240.9|238.6|240.9|238.6|240.9|238.6|1
1650974240000|2022-04-26 11:57:20|240.88|238.58|240.98|238.68|240.98|238.68|240.88|238.58|3
1650974260000|2022-04-26 11:57:40|240.9|238.6|240.9|238.6|240.9|238.6|240.9|238.6|1
1650974270000|2022-04-26 11:57:50|240.91|238.61|240.9|238.6|240.91|238.61|240.9|238.6|2
1650974280000|2022-04-26 11:58:00|240.91|238.61|240.89|238.59|240.91|238.61|240.89|238.59|4
1650974290000|2022-04-26 11:58:10|240.9|238.6|240.91|238.61|240.91|238.61|240.9|238.6|2
1650974300000|2022-04-26 11:58:20|240.9|238.6|240.91|238.61|240.91|238.61|240.9|238.6|2
1650974310000|2022-04-26 11:58:30|240.9|238.6|240.89|238.59|240.9|238.6|240.89|238.59|4
1650974330000|2022-04-26 11:58:50|240.87|238.57|240.89|238.59|240.89|238.59|240.87|238.57|3
1650974340000|2022-04-26 11:59:00|240.87|238.57|240.85|238.55|240.87|238.57|240.84|238.54|4
1650974350000|2022-04-26 11:59:10|240.84|238.54|240.85|238.55|240.85|238.55|240.84|238.54|2
1650974360000|2022-04-26 11:59:20|240.84|238.54|240.84|238.54|240.85|238.55|240.84|238.54|3
1650974370000|2022-04-26 11:59:30|240.87|238.57|240.92|238.62|240.92|238.62|240.87|238.57|5
1650974380000|2022-04-26 11:59:40|240.91|238.61|240.91|238.61|240.91|238.61|240.9|238.6|3
1650974390000|2022-04-26 11:59:50|240.9|238.6|240.91|238.61|240.95|238.65|240.9|238.6|5
1650974400000|2022-04-26 12:00:00|240.92|238.62|240.91|238.61|240.98|238.68|240.9|238.6|10
1650974410000|2022-04-26 12:00:10|240.92|238.62|240.92|238.62|240.98|238.68|240.92|238.62|3
1650974420000|2022-04-26 12:00:20|240.98|238.68|241.01|238.71|241.01|238.71|240.98|238.68|2
1650974430000|2022-04-26 12:00:30|241|238.7|241|238.7|241|238.7|241|238.7|1
1650974460000|2022-04-26 12:01:00|240.99|238.69|241|238.7|241|238.7|240.99|238.69|4
1650974470000|2022-04-26 12:01:10|240.99|238.69|241.24|238.94|241.24|238.94|240.99|238.69|6
1650974480000|2022-04-26 12:01:20|241.23|238.93|241.25|238.95|241.26|238.96|241.23|238.93|6
1650974490000|2022-04-26 12:01:30|241.24|238.94|241.26|238.96|241.3|239|241.24|238.94|6
1650974500000|2022-04-26 12:01:40|241.25|238.95|241.03|238.73|241.29|238.99|241.03|238.73|10
1650974510000|2022-04-26 12:01:50|241.02|238.72|241.02|238.72|241.02|238.72|241.02|238.72|1
1650974520000|2022-04-26 12:02:00|241.01|238.71|241.01|238.71|241.02|238.72|241|238.7|5
1650974530000|2022-04-26 12:02:10|241|238.7|241.09|238.79|241.1|238.8|241|238.7|8
1650974540000|2022-04-26 12:02:20|241.1|238.8|241.19|238.89|241.19|238.89|241.1|238.8|10
1650974550000|2022-04-26 12:02:30|241.28|238.98|241.33|239.03|241.33|239.03|241.28|238.98|4
1650974560000|2022-04-26 12:02:40|241.32|239.02|241.33|239.03|241.33|239.03|241.32|239.02|2
1650974580000|2022-04-26 12:03:00|241.29|238.99|241.11|238.81|241.29|238.99|241.08|238.78|8
1650974590000|2022-04-26 12:03:10|241.13|238.83|241.06|238.76|241.13|238.83|241.06|238.76|5
1650974610000|2022-04-26 12:03:30|241.08|238.78|241.12|238.82|241.13|238.83|241.08|238.78|5
1650974620000|2022-04-26 12:03:40|241.13|238.83|241.26|238.96|241.27|238.97|241.12|238.82|8
1650974640000|2022-04-26 12:04:00|241.33|239.03|241.09|238.79|241.33|239.03|241.09|238.79|11
1650974650000|2022-04-26 12:04:10|241.13|238.83|241.06|238.76|241.21|238.91|241.06|238.76|7
1650974660000|2022-04-26 12:04:20|241.09|238.79|241.06|238.76|241.09|238.79|241.06|238.76|2
1650974670000|2022-04-26 12:04:30|241.09|238.79|241.09|238.79|241.09|238.79|241.09|238.79|1
1650974680000|2022-04-26 12:04:40|241.11|238.81|241.09|238.79|241.11|238.81|241.06|238.76|5
1650974690000|2022-04-26 12:04:50|241.06|238.76|240.89|238.59|241.06|238.76|240.89|238.59|13
1650974700000|2022-04-26 12:05:00|240.93|238.63|240.89|238.59|240.94|238.64|240.87|238.57|10
1650974710000|2022-04-26 12:05:10|240.94|238.64|240.85|238.55|240.94|238.64|240.85|238.55|9
1650974720000|2022-04-26 12:05:20|240.81|238.51|240.8|238.5|240.83|238.53|240.8|238.5|6
1650974730000|2022-04-26 12:05:30|240.82|238.52|240.77|238.47|240.82|238.52|240.73|238.43|10
1650974740000|2022-04-26 12:05:40|240.78|238.48|240.62|238.32|240.78|238.48|240.6|238.3|14
1650974750000|2022-04-26 12:05:50|240.63|238.33|240.72|238.42|240.72|238.42|240.63|238.33|6
1650974760000|2022-04-26 12:06:00|240.75|238.45|240.71|238.41|240.75|238.45|240.71|238.41|6
1650974770000|2022-04-26 12:06:10|240.69|238.39|240.83|238.53|240.84|238.54|240.69|238.39|14
1650974780000|2022-04-26 12:06:20|240.84|238.54|240.87|238.57|240.9|238.6|240.84|238.54|9
1650974790000|2022-04-26 12:06:30|240.88|238.58|240.92|238.62|240.95|238.65|240.85|238.55|17
1650974800000|2022-04-26 12:06:40|240.91|238.61|241|238.7|241.01|238.71|240.91|238.61|6
1650974810000|2022-04-26 12:06:50|241.01|238.71|241.09|238.79|241.12|238.82|241.01|238.71|6
1650974820000|2022-04-26 12:07:00|241.06|238.76|241.1|238.8|241.11|238.81|241.04|238.74|9
1650974830000|2022-04-26 12:07:10|241.11|238.81|241.1|238.8|241.13|238.83|241.1|238.8|7
1650974840000|2022-04-26 12:07:20|241.09|238.79|241.1|238.8|241.1|238.8|241.09|238.79|2
1650974850000|2022-04-26 12:07:30|241.09|238.79|241.1|238.8|241.1|238.8|241.09|238.79|2
1650974870000|2022-04-26 12:07:50|241.09|238.79|241|238.7|241.09|238.79|241|238.7|4
1650974880000|2022-04-26 12:08:00|241.04|238.74|241|238.7|241.05|238.75|241|238.7|4
1650974890000|2022-04-26 12:08:10|241.01|238.71|241.11|238.81|241.11|238.81|241.01|238.71|7
1650974900000|2022-04-26 12:08:20|241.1|238.8|241.1|238.8|241.1|238.8|241.09|238.79|3
1650974920000|2022-04-26 12:08:40|241.09|238.79|241.09|238.79|241.09|238.79|241.09|238.79|1
1650974940000|2022-04-26 12:09:00|241.1|238.8|241.11|238.81|241.11|238.81|241.1|238.8|2
1650974950000|2022-04-26 12:09:10|241.1|238.8|241.1|238.8|241.1|238.8|241.1|238.8|1
1650974970000|2022-04-26 12:09:30|241.02|238.72|241.01|238.71|241.02|238.72|240.95|238.65|8
1650974980000|2022-04-26 12:09:40|241.07|238.77|241.1|238.8|241.1|238.8|240.98|238.68|10
1650974990000|2022-04-26 12:09:50|241.11|238.81|241.12|238.82|241.12|238.82|241.1|238.8|4
1650975000000|2022-04-26 12:10:00|241.16|238.86|241.2|238.9|241.2|238.9|241.16|238.86|3
1650975010000|2022-04-26 12:10:10|241.21|238.91|241.17|238.87|241.21|238.91|241.17|238.87|5
1650975020000|2022-04-26 12:10:20|241.21|238.91|241.21|238.91|241.21|238.91|241.18|238.88|3
1650975030000|2022-04-26 12:10:30|241.2|238.9|241.21|238.91|241.21|238.91|241.2|238.9|2
1650975060000|2022-04-26 12:11:00|241.23|238.93|241.26|238.96|241.3|239|241.23|238.93|5
1650975070000|2022-04-26 12:11:10|241.27|238.97|241.35|239.05|241.36|239.06|241.27|238.97|4
1650975080000|2022-04-26 12:11:20|241.36|239.06|241.33|239.03|241.36|239.06|241.33|239.03|2
1650975090000|2022-04-26 12:11:30|241.32|239.02|241.34|239.04|241.34|239.04|241.32|239.02|3
1650975100000|2022-04-26 12:11:40|241.33|239.03|241.33|239.03|241.36|239.06|241.3|239|13
1650975110000|2022-04-26 12:11:50|241.34|239.04|241.34|239.04|241.38|239.08|241.33|239.03|8
1650975120000|2022-04-26 12:12:00|241.35|239.05|241.34|239.04|241.35|239.05|241.31|239.01|5
1650975130000|2022-04-26 12:12:10|241.33|239.03|241.28|238.98|241.33|239.03|241.23|238.93|3
1650975140000|2022-04-26 12:12:20|241.33|239.03|241.28|238.98|241.33|239.03|241.28|238.98|3
1650975150000|2022-04-26 12:12:30|241.3|239|241.29|238.99|241.31|239.01|241.29|238.99|3
1650975160000|2022-04-26 12:12:40|241.28|238.98|241.29|238.99|241.33|239.03|241.28|238.98|6
1650975170000|2022-04-26 12:12:50|241.28|238.98|241.23|238.93|241.28|238.98|241.22|238.92|5
1650975180000|2022-04-26 12:13:00|241.24|238.94|241.25|238.95|241.27|238.97|241.22|238.92|6
1650975190000|2022-04-26 12:13:10|241.26|238.96|241.27|238.97|241.3|239|241.24|238.94|11
1650975200000|2022-04-26 12:13:20|241.32|239.02|241.26|238.96|241.32|239.02|241.16|238.86|7
1650975210000|2022-04-26 12:13:30|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1650975220000|2022-04-26 12:13:40|241.24|238.94|241.25|238.95|241.25|238.95|241.07|238.77|9
1650975230000|2022-04-26 12:13:50|241.24|238.94|241.26|238.96|241.28|238.98|241.24|238.94|7
1650975240000|2022-04-26 12:14:00|241.31|239.01|241.3|239|241.31|239.01|241.3|239|2
1650975250000|2022-04-26 12:14:10|241.31|239.01|241.23|238.93|241.31|239.01|241.22|238.92|9
1650975260000|2022-04-26 12:14:20|241.22|238.92|241.22|238.92|241.23|238.93|241.22|238.92|3
1650975270000|2022-04-26 12:14:30|241.23|238.93|241.25|238.95|241.25|238.95|241.23|238.93|5
1650975280000|2022-04-26 12:14:40|241.24|238.94|241.25|238.95|241.25|238.95|241.24|238.94|2
1650975290000|2022-04-26 12:14:50|241.24|238.94|241.27|238.97|241.27|238.97|241.24|238.94|2
1650975300000|2022-04-26 12:15:00|241.28|238.98|241.26|238.96|241.28|238.98|241.26|238.96|5
1650975310000|2022-04-26 12:15:10|241.23|238.93|241.3|239|241.3|239|241.23|238.93|6
1650975320000|2022-04-26 12:15:20|241.31|239.01|241.33|239.03|241.36|239.06|241.31|239.01|6
1650975330000|2022-04-26 12:15:30|241.34|239.04|241.26|238.96|241.37|239.07|241.26|238.96|11
1650975340000|2022-04-26 12:15:40|241.25|238.95|241.25|238.95|241.25|238.95|241.25|238.95|1
1650975350000|2022-04-26 12:15:50|241.23|238.93|241.23|238.93|241.23|238.93|241.23|238.93|1
1650975360000|2022-04-26 12:16:00|241.16|238.86|241.06|238.76|241.16|238.86|241.01|238.71|13
1650975370000|2022-04-26 12:16:10|241.07|238.77|240.99|238.69|241.07|238.77|240.95|238.65|11
1650975380000|2022-04-26 12:16:20|240.92|238.62|240.92|238.62|240.93|238.63|240.92|238.62|5
1650975390000|2022-04-26 12:16:30|240.93|238.63|241.1|238.8|241.1|238.8|240.92|238.62|11
1650975400000|2022-04-26 12:16:40|241.11|238.81|241.1|238.8|241.11|238.81|241.1|238.8|2
1650975410000|2022-04-26 12:16:50|241.08|238.78|241.09|238.79|241.09|238.79|241.08|238.78|2
1650975420000|2022-04-26 12:17:00|241.1|238.8|241|238.7|241.1|238.8|240.96|238.66|10
1650975430000|2022-04-26 12:17:10|241.01|238.71|240.99|238.69|241.01|238.71|240.99|238.69|5
1650975440000|2022-04-26 12:17:20|241.01|238.71|241.02|238.72|241.02|238.72|241|238.7|6
1650975450000|2022-04-26 12:17:30|241.01|238.71|241.08|238.78|241.09|238.79|240.99|238.69|8
1650975460000|2022-04-26 12:17:40|241.09|238.79|241|238.7|241.09|238.79|240.99|238.69|9
1650975470000|2022-04-26 12:17:50|240.99|238.69|241.02|238.72|241.02|238.72|240.99|238.69|4
1650975480000|2022-04-26 12:18:00|241.01|238.71|241|238.7|241.04|238.74|241|238.7|13
1650975490000|2022-04-26 12:18:10|241.01|238.71|241.01|238.71|241.01|238.71|241.01|238.71|1
1650975500000|2022-04-26 12:18:20|241|238.7|241|238.7|241|238.7|240.99|238.69|3
1650975510000|2022-04-26 12:18:30|240.96|238.66|241|238.7|241|238.7|240.94|238.64|6
1650975520000|2022-04-26 12:18:40|240.97|238.67|240.97|238.67|240.99|238.69|240.93|238.63|6
1650975530000|2022-04-26 12:18:50|240.98|238.68|241.09|238.79|241.09|238.79|240.98|238.68|8
1650975540000|2022-04-26 12:19:00|241.1|238.8|241.01|238.71|241.1|238.8|241|238.7|10
1650975550000|2022-04-26 12:19:10|241.05|238.75|241.04|238.74|241.05|238.75|241.03|238.73|4
1650975560000|2022-04-26 12:19:20|241.05|238.75|241.03|238.73|241.05|238.75|241.03|238.73|3
1650975570000|2022-04-26 12:19:30|241.04|238.74|241.1|238.8|241.11|238.81|241.04|238.74|6
1650975580000|2022-04-26 12:19:40|241.08|238.78|241.02|238.72|241.09|238.79|241|238.7|10
1650975590000|2022-04-26 12:19:50|241.03|238.73|241.03|238.73|241.03|238.73|241.03|238.73|1
1650975600000|2022-04-26 12:20:00|241.01|238.71|240.99|238.69|241.01|238.71|240.97|238.67|4
1650975610000|2022-04-26 12:20:10|241|238.7|241|238.7|241|238.7|241|238.7|1
1650975630000|2022-04-26 12:20:30|240.96|238.66|240.99|238.69|240.99|238.69|240.9|238.6|7
1650975640000|2022-04-26 12:20:40|240.93|238.63|240.91|238.61|240.93|238.63|240.91|238.61|4
1650975650000|2022-04-26 12:20:50|240.93|238.63|240.94|238.64|240.95|238.65|240.93|238.63|6
1650975660000|2022-04-26 12:21:00|240.95|238.65|240.99|238.69|241.01|238.71|240.95|238.65|8
1650975670000|2022-04-26 12:21:10|240.98|238.68|240.96|238.66|240.98|238.68|240.96|238.66|2
1650975680000|2022-04-26 12:21:20|240.99|238.69|241|238.7|241|238.7|240.99|238.69|2
1650975700000|2022-04-26 12:21:40|240.99|238.69|240.92|238.62|241|238.7|240.83|238.53|9
1650975710000|2022-04-26 12:21:50|240.91|238.61|240.85|238.55|240.92|238.62|240.84|238.54|9
1650975720000|2022-04-26 12:22:00|240.83|238.53|240.85|238.55|240.85|238.55|240.83|238.53|2
1650975730000|2022-04-26 12:22:10|240.86|238.56|241|238.7|241|238.7|240.81|238.51|12
1650975740000|2022-04-26 12:22:20|240.99|238.69|240.98|238.68|241|238.7|240.97|238.67|4
1650975760000|2022-04-26 12:22:40|240.93|238.63|240.98|238.68|241|238.7|240.93|238.63|7
1650975780000|2022-04-26 12:23:00|240.99|238.69|240.99|238.69|240.99|238.69|240.98|238.68|3
1650975790000|2022-04-26 12:23:10|240.93|238.63|240.95|238.65|240.95|238.65|240.93|238.63|2
1650975800000|2022-04-26 12:23:20|240.94|238.64|240.95|238.65|240.95|238.65|240.94|238.64|2
1650975810000|2022-04-26 12:23:30|240.94|238.64|240.95|238.65|240.95|238.65|240.94|238.64|2
1650975820000|2022-04-26 12:23:40|240.93|238.63|240.92|238.62|240.93|238.63|240.91|238.61|5
1650975830000|2022-04-26 12:23:50|240.91|238.61|240.92|238.62|240.92|238.62|240.9|238.6|5
1650975840000|2022-04-26 12:24:00|240.91|238.61|240.91|238.61|240.92|238.62|240.91|238.61|3
1650975850000|2022-04-26 12:24:10|240.92|238.62|240.88|238.58|240.92|238.62|240.88|238.58|8
1650975860000|2022-04-26 12:24:20|240.89|238.59|240.86|238.56|240.89|238.59|240.85|238.55|3
1650975870000|2022-04-26 12:24:30|240.85|238.55|240.85|238.55|240.85|238.55|240.84|238.54|3
1650975880000|2022-04-26 12:24:40|240.84|238.54|240.89|238.59|240.89|238.59|240.84|238.54|5
1650975890000|2022-04-26 12:24:50|240.88|238.58|240.89|238.59|240.9|238.6|240.88|238.58|8
1650975900000|2022-04-26 12:25:00|240.87|238.57|240.9|238.6|240.91|238.61|240.86|238.56|7
1650975910000|2022-04-26 12:25:10|240.89|238.59|240.88|238.58|240.89|238.59|240.83|238.53|7
1650975920000|2022-04-26 12:25:20|240.9|238.6|240.89|238.59|240.9|238.6|240.89|238.59|4
1650975930000|2022-04-26 12:25:30|240.9|238.6|240.9|238.6|240.9|238.6|240.89|238.59|5
1650975940000|2022-04-26 12:25:40|240.92|238.62|240.98|238.68|240.98|238.68|240.9|238.6|4
1650975950000|2022-04-26 12:25:50|240.97|238.67|240.93|238.63|240.99|238.69|240.93|238.63|3
1650975960000|2022-04-26 12:26:00|241.07|238.77|241.12|238.82|241.12|238.82|241|238.7|7
1650975970000|2022-04-26 12:26:10|241.13|238.83|241.23|238.93|241.24|238.94|241.13|238.83|7
1650975980000|2022-04-26 12:26:20|241.3|239|241.27|238.97|241.3|239|241.27|238.97|2
1650975990000|2022-04-26 12:26:30|241.3|239|241.3|239|241.3|239|241.3|239|1
1650976000000|2022-04-26 12:26:40|241.29|238.99|241.4|239.1|241.4|239.1|241.29|238.99|5
1650976010000|2022-04-26 12:26:50|241.33|239.03|241.36|239.06|241.36|239.06|241.33|239.03|2
1650976020000|2022-04-26 12:27:00|241.33|239.03|241.33|239.03|241.33|239.03|241.33|239.03|1
1650976030000|2022-04-26 12:27:10|241.37|239.07|241.37|239.07|241.37|239.07|241.37|239.07|1
1650976040000|2022-04-26 12:27:20|241.33|239.03|241.33|239.03|241.39|239.09|241.33|239.03|6
1650976050000|2022-04-26 12:27:30|241.36|239.06|241.33|239.03|241.36|239.06|241.33|239.03|2
1650976060000|2022-04-26 12:27:40|241.36|239.06|241.35|239.05|241.36|239.06|241.33|239.03|4
1650976070000|2022-04-26 12:27:50|241.34|239.04|241.34|239.04|241.34|239.04|241.32|239.02|4
1650976080000|2022-04-26 12:28:00|241.33|239.03|241.31|239.01|241.33|239.03|241.31|239.01|2
1650976090000|2022-04-26 12:28:10|241.32|239.02|241.33|239.03|241.33|239.03|241.32|239.02|2
1650976100000|2022-04-26 12:28:20|241.39|239.09|241.36|239.06|241.4|239.1|241.36|239.06|7
1650976110000|2022-04-26 12:28:30|241.38|239.08|241.33|239.03|241.38|239.08|241.33|239.03|2
1650976130000|2022-04-26 12:28:50|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1650976140000|2022-04-26 12:29:00|241.3|239|241.33|239.03|241.36|239.06|241.3|239|6
1650976150000|2022-04-26 12:29:10|241.34|239.04|241.33|239.03|241.34|239.04|241.33|239.03|2
1650976160000|2022-04-26 12:29:20|241.36|239.06|241.35|239.05|241.36|239.06|241.35|239.05|2
1650976170000|2022-04-26 12:29:30|241.36|239.06|241.33|239.03|241.37|239.07|241.33|239.03|5
1650976190000|2022-04-26 12:29:50|241.36|239.06|241.33|239.03|241.36|239.06|241.33|239.03|2
1650976200000|2022-04-26 12:30:00|241.34|239.04|241.38|239.08|241.39|239.09|241.3|239|9
1650976210000|2022-04-26 12:30:10|241.39|239.09|241.33|239.03|241.39|239.09|241.33|239.03|3
1650976220000|2022-04-26 12:30:20|241.34|239.04|241.3|239|241.34|239.04|241.27|238.97|7
1650976230000|2022-04-26 12:30:30|241.29|238.99|241.32|239.02|241.32|239.02|241.29|238.99|11
1650976240000|2022-04-26 12:30:40|241.31|239.01|241.37|239.07|241.37|239.07|241.31|239.01|9
1650976250000|2022-04-26 12:30:50|241.34|239.04|241.38|239.08|241.38|239.08|241.33|239.03|5
1650976260000|2022-04-26 12:31:00|241.27|238.97|241.35|239.05|241.35|239.05|241.27|238.97|3
1650976270000|2022-04-26 12:31:10|241.28|238.98|241.37|239.07|241.37|239.07|241.28|238.98|2
1650976280000|2022-04-26 12:31:20|241.33|239.03|241.33|239.03|241.36|239.06|241.3|239|6
1650976290000|2022-04-26 12:31:30|241.37|239.07|241.39|239.09|241.39|239.09|241.33|239.03|5
1650976300000|2022-04-26 12:31:40|241.37|239.07|241.39|239.09|241.39|239.09|241.37|239.07|2
1650976310000|2022-04-26 12:31:50|241.4|239.1|241.44|239.14|241.45|239.15|241.4|239.1|9
1650976320000|2022-04-26 12:32:00|241.43|239.13|241.39|239.09|241.43|239.13|241.38|239.08|8
1650976340000|2022-04-26 12:32:20|241.37|239.07|241.39|239.09|241.39|239.09|241.37|239.07|2
1650976350000|2022-04-26 12:32:30|241.4|239.1|241.42|239.12|241.44|239.14|241.39|239.09|6
1650976360000|2022-04-26 12:32:40|241.4|239.1|241.39|239.09|241.4|239.1|241.39|239.09|2
1650976370000|2022-04-26 12:32:50|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1650976380000|2022-04-26 12:33:00|241.41|239.11|241.39|239.09|241.41|239.11|241.39|239.09|4
1650976390000|2022-04-26 12:33:10|241.4|239.1|241.4|239.1|241.4|239.1|241.4|239.1|1
1650976400000|2022-04-26 12:33:20|241.41|239.11|241.53|239.23|241.53|239.23|241.41|239.11|5
1650976410000|2022-04-26 12:33:30|241.54|239.24|241.45|239.15|241.54|239.24|241.45|239.15|5
1650976420000|2022-04-26 12:33:40|241.47|239.17|241.45|239.15|241.56|239.26|241.45|239.15|12
1650976430000|2022-04-26 12:33:50|241.46|239.16|241.52|239.22|241.52|239.22|241.46|239.16|5
1650976440000|2022-04-26 12:34:00|241.51|239.21|241.5|239.2|241.52|239.22|241.5|239.2|8
1650976460000|2022-04-26 12:34:20|241.51|239.21|241.61|239.31|241.61|239.31|241.51|239.21|7
1650976470000|2022-04-26 12:34:30|241.62|239.32|241.64|239.34|241.68|239.38|241.61|239.31|14
1650976480000|2022-04-26 12:34:40|241.66|239.36|241.65|239.35|241.7|239.4|241.64|239.34|14
1650976490000|2022-04-26 12:34:50|241.66|239.36|241.66|239.36|241.73|239.43|241.65|239.35|11
1650976500000|2022-04-26 12:35:00|241.67|239.37|241.67|239.37|241.68|239.38|241.67|239.37|3
1650976510000|2022-04-26 12:35:10|241.68|239.38|241.67|239.37|241.7|239.4|241.66|239.36|6
1650976520000|2022-04-26 12:35:20|241.68|239.38|241.74|239.44|241.74|239.44|241.67|239.37|7
1650976530000|2022-04-26 12:35:30|241.73|239.43|241.8|239.5|241.81|239.51|241.73|239.43|6
1650976540000|2022-04-26 12:35:40|241.79|239.49|241.66|239.36|241.79|239.49|241.66|239.36|11
1650976550000|2022-04-26 12:35:50|241.65|239.35|241.73|239.43|241.74|239.44|241.59|239.29|14
1650976560000|2022-04-26 12:36:00|241.74|239.44|241.73|239.43|241.78|239.48|241.68|239.38|8
1650976570000|2022-04-26 12:36:10|241.74|239.44|241.74|239.44|241.74|239.44|241.66|239.36|8
1650976590000|2022-04-26 12:36:30|241.72|239.42|241.73|239.43|241.73|239.43|241.71|239.41|3
1650976600000|2022-04-26 12:36:40|241.74|239.44|241.59|239.29|241.74|239.44|241.59|239.29|10
1650976610000|2022-04-26 12:36:50|241.6|239.3|241.7|239.4|241.7|239.4|241.6|239.3|13
1650976620000|2022-04-26 12:37:00|241.67|239.37|241.63|239.33|241.69|239.39|241.63|239.33|13
1650976630000|2022-04-26 12:37:10|241.64|239.34|241.64|239.34|241.67|239.37|241.64|239.34|9
1650976640000|2022-04-26 12:37:20|241.68|239.38|241.65|239.35|241.68|239.38|241.62|239.32|8
1650976650000|2022-04-26 12:37:30|241.64|239.34|241.64|239.34|241.64|239.34|241.64|239.34|1
1650976660000|2022-04-26 12:37:40|241.65|239.35|241.55|239.25|241.65|239.35|241.55|239.25|11
1650976670000|2022-04-26 12:37:50|241.56|239.26|241.55|239.25|241.56|239.26|241.5|239.2|8
1650976680000|2022-04-26 12:38:00|241.52|239.22|241.52|239.22|241.61|239.31|241.47|239.17|9
1650976690000|2022-04-26 12:38:10|241.41|239.11|241.47|239.17|241.54|239.24|241.41|239.11|6
1650976700000|2022-04-26 12:38:20|241.49|239.19|241.44|239.14|241.49|239.19|241.44|239.14|4
1650976720000|2022-04-26 12:38:40|241.43|239.13|241.43|239.13|241.43|239.13|241.43|239.13|1
1650976730000|2022-04-26 12:38:50|241.4|239.1|241.35|239.05|241.48|239.18|241.35|239.05|10
1650976740000|2022-04-26 12:39:00|241.37|239.07|241.43|239.13|241.43|239.13|241.36|239.06|10
1650976750000|2022-04-26 12:39:10|241.36|239.06|241.35|239.05|241.36|239.06|241.3|239|4
1650976760000|2022-04-26 12:39:20|241.43|239.13|241.41|239.11|241.43|239.13|241.35|239.05|5
1650976770000|2022-04-26 12:39:30|241.4|239.1|241.41|239.11|241.41|239.11|241.4|239.1|2
1650976780000|2022-04-26 12:39:40|241.35|239.05|241.35|239.05|241.43|239.13|241.35|239.05|4
1650976790000|2022-04-26 12:39:50|241.34|239.04|241.35|239.05|241.35|239.05|241.34|239.04|4
1650976800000|2022-04-26 12:40:00|241.38|239.08|241.39|239.09|241.41|239.11|241.38|239.08|4
1650976810000|2022-04-26 12:40:10|241.36|239.06|241.36|239.06|241.43|239.13|241.36|239.06|8
1650976820000|2022-04-26 12:40:20|241.25|238.95|241.14|238.84|241.25|238.95|241.01|238.71|10
1650976830000|2022-04-26 12:40:30|241.13|238.83|241.14|238.84|241.17|238.87|241.13|238.83|5
1650976840000|2022-04-26 12:40:40|241.16|238.86|241.13|238.83|241.16|238.86|241.1|238.8|5
1650976850000|2022-04-26 12:40:50|241.15|238.85|241.12|238.82|241.17|238.87|241|238.7|8
1650976860000|2022-04-26 12:41:00|241.19|238.89|241.12|238.82|241.19|238.89|241.12|238.82|2
1650976870000|2022-04-26 12:41:10|241.16|238.86|241.15|238.85|241.18|238.88|241.15|238.85|7
1650976880000|2022-04-26 12:41:20|241.16|238.86|241|238.7|241.16|238.86|240.98|238.68|7
1650976890000|2022-04-26 12:41:30|241.13|238.83|241.13|238.83|241.15|238.85|241.12|238.82|8
1650976900000|2022-04-26 12:41:40|241.12|238.82|240.99|238.69|241.13|238.83|240.96|238.66|12
1650976910000|2022-04-26 12:41:50|240.98|238.68|240.89|238.59|240.99|238.69|240.89|238.59|10
1650976920000|2022-04-26 12:42:00|240.81|238.51|240.86|238.56|240.89|238.59|240.8|238.5|12
1650976930000|2022-04-26 12:42:10|240.85|238.55|240.82|238.52|240.85|238.55|240.73|238.43|18
1650976940000|2022-04-26 12:42:20|240.81|238.51|240.67|238.37|240.82|238.52|240.67|238.37|19
1650976950000|2022-04-26 12:42:30|240.66|238.36|240.36|238.06|240.66|238.36|240.35|238.05|18
1650976960000|2022-04-26 12:42:40|240.37|238.07|240.42|238.12|240.43|238.13|240.37|238.07|7
1650976970000|2022-04-26 12:42:50|240.45|238.15|240.53|238.23|240.77|238.47|240.45|238.15|10
1650976980000|2022-04-26 12:43:00|240.54|238.24|240.45|238.15|240.56|238.26|240.45|238.15|13
1650976990000|2022-04-26 12:43:10|240.46|238.16|240.43|238.13|240.49|238.19|240.43|238.13|6
1650977000000|2022-04-26 12:43:20|240.44|238.14|240.44|238.14|240.46|238.16|240.4|238.1|10
1650977010000|2022-04-26 12:43:30|240.42|238.12|240.43|238.13|240.46|238.16|240.42|238.12|4
1650977020000|2022-04-26 12:43:40|240.4|238.1|240.51|238.21|240.51|238.21|240.4|238.1|7
1650977030000|2022-04-26 12:43:50|240.52|238.22|240.52|238.22|240.54|238.24|240.5|238.2|9
1650977040000|2022-04-26 12:44:00|240.53|238.23|240.53|238.23|240.54|238.24|240.5|238.2|4
1650977050000|2022-04-26 12:44:10|240.52|238.22|240.55|238.25|240.55|238.25|240.51|238.21|5
1650977060000|2022-04-26 12:44:20|240.56|238.26|240.6|238.3|240.6|238.3|240.55|238.25|14
1650977080000|2022-04-26 12:44:40|240.59|238.29|240.59|238.29|240.59|238.29|240.59|238.29|1
1650977090000|2022-04-26 12:44:50|240.58|238.28|240.59|238.29|240.59|238.29|240.57|238.27|3
1650977100000|2022-04-26 12:45:00|240.58|238.28|240.55|238.25|240.58|238.28|240.55|238.25|4
1650977110000|2022-04-26 12:45:10|240.56|238.26|240.31|238.01|240.56|238.26|240.31|238.01|16
1650977120000|2022-04-26 12:45:20|240.28|237.98|240.1|237.8|240.28|237.98|240.06|237.76|22
1650977130000|2022-04-26 12:45:30|240.06|237.76|239.51|237.21|240.06|237.76|239.49|237.19|23
1650977140000|2022-04-26 12:45:40|239.48|237.18|239.61|237.31|239.63|237.33|239.32|237.02|22
1650977150000|2022-04-26 12:45:50|239.66|237.36|239.44|237.14|239.67|237.37|239.41|237.11|23
1650977160000|2022-04-26 12:46:00|239.45|237.15|239.42|237.12|239.54|237.24|239.42|237.12|17
1650977170000|2022-04-26 12:46:10|239.4|237.1|239.42|237.12|239.44|237.14|239.37|237.07|11
1650977180000|2022-04-26 12:46:20|239.41|237.11|239.23|236.93|239.45|237.15|239.22|236.92|18
1650977190000|2022-04-26 12:46:30|239.22|236.92|239.3|237|239.31|237.01|239.22|236.92|9
1650977200000|2022-04-26 12:46:40|239.29|236.99|239.14|236.84|239.29|236.99|238.9|236.6|21
1650977210000|2022-04-26 12:46:50|239.22|236.92|239.4|237.1|239.41|237.11|239.19|236.89|18
1650977220000|2022-04-26 12:47:00|239.43|237.13|239.56|237.26|239.56|237.26|239.41|237.11|17
1650977230000|2022-04-26 12:47:10|239.58|237.28|239.71|237.41|239.71|237.41|239.57|237.27|8
1650977240000|2022-04-26 12:47:20|239.76|237.46|239.86|237.56|239.9|237.6|239.76|237.46|20
1650977250000|2022-04-26 12:47:30|239.89|237.59|239.89|237.59|239.96|237.66|239.87|237.57|16
1650977260000|2022-04-26 12:47:40|239.9|237.6|239.95|237.65|239.95|237.65|239.84|237.54|15
1650977270000|2022-04-26 12:47:50|239.96|237.66|239.9|237.6|239.98|237.68|239.89|237.59|10
1650977280000|2022-04-26 12:48:00|239.91|237.61|239.85|237.55|239.97|237.67|239.85|237.55|11
1650977290000|2022-04-26 12:48:10|239.91|237.61|239.9|237.6|239.91|237.61|239.8|237.5|20
1650977300000|2022-04-26 12:48:20|239.93|237.63|239.84|237.54|239.93|237.63|239.81|237.51|12
1650977310000|2022-04-26 12:48:30|239.86|237.56|239.73|237.43|239.86|237.56|239.72|237.42|14
1650977320000|2022-04-26 12:48:40|239.72|237.42|239.67|237.37|239.72|237.42|239.65|237.35|11
1650977330000|2022-04-26 12:48:50|239.69|237.39|239.67|237.37|239.71|237.41|239.62|237.32|8
1650977340000|2022-04-26 12:49:00|239.66|237.36|239.65|237.35|239.67|237.37|239.65|237.35|5
1650977350000|2022-04-26 12:49:10|239.64|237.34|239.63|237.33|239.65|237.35|239.62|237.32|7
1650977360000|2022-04-26 12:49:20|239.6|237.3|239.77|237.47|239.77|237.47|239.6|237.3|11
1650977370000|2022-04-26 12:49:30|239.78|237.48|239.71|237.41|239.78|237.48|239.66|237.36|10
1650977380000|2022-04-26 12:49:40|239.73|237.43|239.74|237.44|239.74|237.44|239.71|237.41|4
1650977390000|2022-04-26 12:49:50|239.73|237.43|239.7|237.4|239.74|237.44|239.7|237.4|7
1650977400000|2022-04-26 12:50:00|239.69|237.39|239.64|237.34|239.69|237.39|239.64|237.34|4
1650977410000|2022-04-26 12:50:10|239.65|237.35|239.64|237.34|239.65|237.35|239.64|237.34|2
1650977420000|2022-04-26 12:50:20|239.65|237.35|239.71|237.41|239.71|237.41|239.59|237.29|11
1650977430000|2022-04-26 12:50:30|239.72|237.42|239.62|237.32|239.79|237.49|239.62|237.32|6
1650977440000|2022-04-26 12:50:40|239.6|237.3|239.61|237.31|239.62|237.32|239.58|237.28|9
1650977450000|2022-04-26 12:50:50|239.59|237.29|239.5|237.2|239.59|237.29|239.47|237.17|18
1650977460000|2022-04-26 12:51:00|239.49|237.19|239.12|236.82|239.49|237.19|239.12|236.82|21
1650977470000|2022-04-26 12:51:10|239.11|236.81|238.9|236.6|239.11|236.81|238.9|236.6|15
1650977480000|2022-04-26 12:51:20|238.91|236.61|238.69|236.39|238.91|236.61|238.65|236.35|21
1650977490000|2022-04-26 12:51:30|238.67|236.37|238.62|236.32|238.68|236.38|238.61|236.31|11
1650977500000|2022-04-26 12:51:40|238.61|236.31|238.25|235.95|238.64|236.34|238.2|235.9|22
1650977510000|2022-04-26 12:51:50|238.23|235.93|238.68|236.38|238.68|236.38|238.17|235.87|31
1650977520000|2022-04-26 12:52:00|238.58|236.28|238.6|236.3|238.67|236.37|238.56|236.26|24
1650977530000|2022-04-26 12:52:10|238.61|236.31|238.77|236.47|238.77|236.47|238.59|236.29|20
1650977540000|2022-04-26 12:52:20|238.78|236.48|238.75|236.45|238.87|236.57|238.75|236.45|17
1650977550000|2022-04-26 12:52:30|238.73|236.43|238.54|236.24|238.73|236.43|238.54|236.24|24
1650977560000|2022-04-26 12:52:40|238.57|236.27|238.41|236.11|238.57|236.27|238.41|236.11|21
1650977570000|2022-04-26 12:52:50|238.42|236.12|238.37|236.07|238.46|236.16|238.37|236.07|18
1650977580000|2022-04-26 12:53:00|238.36|236.06|237.95|235.65|238.36|236.06|237.95|235.65|21
1650977590000|2022-04-26 12:53:10|237.96|235.66|238.26|235.96|238.26|235.96|237.8|235.5|31
1650977600000|2022-04-26 12:53:20|238.29|235.99|238.36|236.06|238.36|236.06|238.22|235.92|23
1650977610000|2022-04-26 12:53:30|238.33|236.03|238.28|235.98|238.34|236.04|238.25|235.95|16
1650977620000|2022-04-26 12:53:40|238.24|235.94|238.2|235.9|238.26|235.96|238.06|235.76|20
1650977630000|2022-04-26 12:53:50|238.19|235.89|238.3|236|238.38|236.08|238.19|235.89|19
1650977640000|2022-04-26 12:54:00|238.29|235.99|238.29|235.99|238.38|236.08|238.28|235.98|23
1650977650000|2022-04-26 12:54:10|238.28|235.98|238.52|236.22|238.52|236.22|238.27|235.97|24
1650977660000|2022-04-26 12:54:20|238.54|236.24|238.57|236.27|238.63|236.33|238.52|236.22|20
1650977670000|2022-04-26 12:54:30|238.58|236.28|238.59|236.29|238.62|236.32|238.51|236.21|8
1650977680000|2022-04-26 12:54:40|238.62|236.32|238.45|236.15|238.62|236.32|238.44|236.14|15
1650977690000|2022-04-26 12:54:50|238.44|236.14|238.52|236.22|238.52|236.22|238.43|236.13|11
1650977700000|2022-04-26 12:55:00|238.51|236.21|238.52|236.22|238.52|236.22|238.5|236.2|5
1650977710000|2022-04-26 12:55:10|238.5|236.2|238.61|236.31|238.62|236.32|238.5|236.2|17
1650977720000|2022-04-26 12:55:20|238.62|236.32|238.71|236.41|238.73|236.43|238.62|236.32|9
1650977730000|2022-04-26 12:55:30|238.69|236.39|238.6|236.3|238.71|236.41|238.6|236.3|13
1650977740000|2022-04-26 12:55:40|238.59|236.29|238.61|236.31|238.61|236.31|238.59|236.29|3
1650977750000|2022-04-26 12:55:50|238.57|236.27|238.51|236.21|238.64|236.34|238.51|236.21|15
1650977760000|2022-04-26 12:56:00|238.5|236.2|238.51|236.21|238.51|236.21|238.47|236.17|6
1650977770000|2022-04-26 12:56:10|238.53|236.23|238.61|236.31|238.64|236.34|238.53|236.23|11
1650977780000|2022-04-26 12:56:20|238.59|236.29|238.62|236.32|238.63|236.33|238.59|236.29|6
1650977790000|2022-04-26 12:56:30|238.61|236.31|238.6|236.3|238.61|236.31|238.6|236.3|2
1650977800000|2022-04-26 12:56:40|238.59|236.29|238.51|236.21|238.59|236.29|238.5|236.2|8
1650977810000|2022-04-26 12:56:50|238.52|236.22|238.41|236.11|238.52|236.22|238.41|236.11|9
1650977820000|2022-04-26 12:57:00|238.39|236.09|238.53|236.23|238.53|236.23|238.38|236.08|17
1650977830000|2022-04-26 12:57:10|238.52|236.22|238.45|236.15|238.52|236.22|238.41|236.11|9
1650977840000|2022-04-26 12:57:20|238.47|236.17|238.46|236.16|238.47|236.17|238.43|236.13|8
1650977850000|2022-04-26 12:57:30|238.45|236.15|238.44|236.14|238.45|236.15|238.44|236.14|4
1650977860000|2022-04-26 12:57:40|238.43|236.13|238.35|236.05|238.47|236.17|238.35|236.05|13
1650977870000|2022-04-26 12:57:50|238.34|236.04|238.3|236|238.35|236.05|238.1|235.8|25
1650977880000|2022-04-26 12:58:00|238.28|235.98|238.28|235.98|238.28|235.98|238.21|235.91|13
1650977890000|2022-04-26 12:58:10|238.26|235.96|238.44|236.14|238.44|236.14|238.25|235.95|20
1650977900000|2022-04-26 12:58:20|238.42|236.12|238.23|235.93|238.43|236.13|238.23|235.93|19
1650977910000|2022-04-26 12:58:30|238.27|235.97|238.35|236.05|238.35|236.05|238.25|235.95|18
1650977920000|2022-04-26 12:58:40|238.39|236.09|238.35|236.05|238.4|236.1|238.34|236.04|15
1650977930000|2022-04-26 12:58:50|238.39|236.09|238.36|236.06|238.39|236.09|238.35|236.05|7
1650977940000|2022-04-26 12:59:00|238.35|236.05|238.35|236.05|238.35|236.05|238.33|236.03|3
1650977950000|2022-04-26 12:59:10|238.33|236.03|238.36|236.06|238.39|236.09|238.33|236.03|11
1650977960000|2022-04-26 12:59:20|238.37|236.07|238.36|236.06|238.38|236.08|238.36|236.06|5
1650977970000|2022-04-26 12:59:30|238.38|236.08|238.34|236.04|238.38|236.08|238.34|236.04|5
1650977980000|2022-04-26 12:59:40|238.33|236.03|238.34|236.04|238.36|236.06|238.33|236.03|6
1650977990000|2022-04-26 12:59:50|238.33|236.03|238.33|236.03|238.38|236.08|238.33|236.03|11
1650978000000|2022-04-26 13:00:00|238.38|236.08|238.37|236.07|238.39|236.09|238.35|236.05|13
1650978010000|2022-04-26 13:00:10|238.36|236.06|238.22|235.92|238.36|236.06|238.22|235.92|16
1650978020000|2022-04-26 13:00:20|238.25|235.95|238.32|236.02|238.34|236.04|238.25|235.95|14
1650978030000|2022-04-26 13:00:30|238.33|236.03|238.41|236.11|238.41|236.11|238.31|236.01|13
1650978040000|2022-04-26 13:00:40|238.4|236.1|238.32|236.02|238.4|236.1|238.3|236|18
1650978050000|2022-04-26 13:00:50|238.31|236.01|237.93|235.63|238.31|236.01|237.83|235.53|28
1650978060000|2022-04-26 13:01:00|237.92|235.62|238.16|235.86|238.21|235.91|237.91|235.61|23
1650978070000|2022-04-26 13:01:10|238.17|235.87|238.34|236.04|238.35|236.05|238.17|235.87|16
1650978080000|2022-04-26 13:01:20|238.33|236.03|238.4|236.1|238.41|236.11|238.33|236.03|9
1650978090000|2022-04-26 13:01:30|238.41|236.11|238.34|236.04|238.44|236.14|238.31|236.01|19
1650978100000|2022-04-26 13:01:40|238.33|236.03|238.43|236.13|238.43|236.13|238.33|236.03|17
1650978110000|2022-04-26 13:01:50|238.42|236.12|238.42|236.12|238.42|236.12|238.38|236.08|3
1650978120000|2022-04-26 13:02:00|238.39|236.09|238.51|236.21|238.57|236.27|238.39|236.09|20
1650978130000|2022-04-26 13:02:10|238.49|236.19|238.4|236.1|238.49|236.19|238.4|236.1|12
1650978140000|2022-04-26 13:02:20|238.39|236.09|238.75|236.45|238.75|236.45|238.39|236.09|21
1650978150000|2022-04-26 13:02:30|238.74|236.44|238.72|236.42|238.78|236.48|238.69|236.39|13
1650978160000|2022-04-26 13:02:40|238.71|236.41|238.84|236.54|238.86|236.56|238.71|236.41|8
1650978170000|2022-04-26 13:02:50|238.86|236.56|238.87|236.57|238.91|236.61|238.8|236.5|5
1650978180000|2022-04-26 13:03:00|238.85|236.55|238.87|236.57|238.91|236.61|238.85|236.55|5
1650978190000|2022-04-26 13:03:10|238.82|236.52|238.82|236.52|238.87|236.57|238.8|236.5|11
1650978200000|2022-04-26 13:03:20|238.83|236.53|238.91|236.61|238.92|236.62|238.82|236.52|16
1650978210000|2022-04-26 13:03:30|238.92|236.62|238.91|236.61|238.92|236.62|238.8|236.5|15
1650978220000|2022-04-26 13:03:40|238.9|236.6|238.78|236.48|238.9|236.6|238.78|236.48|9
1650978230000|2022-04-26 13:03:50|238.74|236.44|238.79|236.49|238.8|236.5|238.73|236.43|15
1650978240000|2022-04-26 13:04:00|238.8|236.5|238.81|236.51|238.84|236.54|238.77|236.47|10
1650978250000|2022-04-26 13:04:10|238.82|236.52|238.83|236.53|238.84|236.54|238.8|236.5|7
1650978260000|2022-04-26 13:04:20|238.87|236.57|238.89|236.59|238.9|236.6|238.86|236.56|7
1650978270000|2022-04-26 13:04:30|238.9|236.6|238.91|236.61|238.91|236.61|238.88|236.58|7
1650978280000|2022-04-26 13:04:40|238.89|236.59|238.9|236.6|238.91|236.61|238.87|236.57|13
1650978290000|2022-04-26 13:04:50|238.89|236.59|238.9|236.6|238.91|236.61|238.89|236.59|10
1650978300000|2022-04-26 13:05:00|238.91|236.61|238.84|236.54|238.92|236.62|238.82|236.52|13
1650978310000|2022-04-26 13:05:10|238.82|236.52|238.83|236.53|238.84|236.54|238.81|236.51|5
1650978320000|2022-04-26 13:05:20|238.82|236.52|238.82|236.52|238.83|236.53|238.81|236.51|11
1650978330000|2022-04-26 13:05:30|238.8|236.5|238.8|236.5|238.85|236.55|238.76|236.46|7
1650978340000|2022-04-26 13:05:40|238.81|236.51|238.83|236.53|238.85|236.55|238.78|236.48|11
1650978350000|2022-04-26 13:05:50|238.85|236.55|238.84|236.54|238.9|236.6|238.83|236.53|12
1650978360000|2022-04-26 13:06:00|238.82|236.52|238.87|236.57|238.87|236.57|238.82|236.52|5
1650978370000|2022-04-26 13:06:10|238.88|236.58|239|236.7|239.03|236.73|238.86|236.56|14
1650978380000|2022-04-26 13:06:20|238.98|236.68|238.91|236.61|238.99|236.69|238.87|236.57|13
1650978390000|2022-04-26 13:06:30|238.88|236.58|238.91|236.61|239|236.7|238.88|236.58|17
1650978400000|2022-04-26 13:06:40|238.92|236.62|238.92|236.62|238.96|236.66|238.89|236.59|10
1650978410000|2022-04-26 13:06:50|238.9|236.6|238.74|236.44|238.92|236.62|238.69|236.39|15
1650978420000|2022-04-26 13:07:00|238.79|236.49|238.77|236.47|238.81|236.51|238.74|236.44|15
1650978430000|2022-04-26 13:07:10|238.76|236.46|238.64|236.34|238.77|236.47|238.55|236.25|20
1650978440000|2022-04-26 13:07:20|238.63|236.33|238.62|236.32|238.68|236.38|238.62|236.32|8
1650978450000|2022-04-26 13:07:30|238.63|236.33|238.69|236.39|238.75|236.45|238.63|236.33|13
1650978460000|2022-04-26 13:07:40|238.67|236.37|238.74|236.44|238.74|236.44|238.67|236.37|12
1650978470000|2022-04-26 13:07:50|238.73|236.43|238.8|236.5|238.8|236.5|238.71|236.41|9
1650978480000|2022-04-26 13:08:00|238.79|236.49|238.79|236.49|238.8|236.5|238.78|236.48|5
1650978490000|2022-04-26 13:08:10|238.76|236.46|238.95|236.65|238.98|236.68|238.76|236.46|12
1650978500000|2022-04-26 13:08:20|238.97|236.67|238.88|236.58|238.98|236.68|238.85|236.55|14
1650978510000|2022-04-26 13:08:30|238.87|236.57|238.77|236.47|238.91|236.61|238.76|236.46|11
1650978520000|2022-04-26 13:08:40|238.79|236.49|238.78|236.48|238.8|236.5|238.76|236.46|6
1650978530000|2022-04-26 13:08:50|238.81|236.51|238.84|236.54|238.86|236.56|238.81|236.51|6
1650978540000|2022-04-26 13:09:00|238.87|236.57|238.88|236.58|238.88|236.58|238.84|236.54|6
1650978550000|2022-04-26 13:09:10|238.87|236.57|238.86|236.56|238.88|236.58|238.86|236.56|4
1650978560000|2022-04-26 13:09:20|238.87|236.57|238.88|236.58|238.91|236.61|238.86|236.56|12
1650978570000|2022-04-26 13:09:30|238.87|236.57|238.92|236.62|239|236.7|238.87|236.57|10
1650978580000|2022-04-26 13:09:40|238.93|236.63|238.92|236.62|238.93|236.63|238.92|236.62|2
1650978590000|2022-04-26 13:09:50|238.91|236.61|238.92|236.62|238.93|236.63|238.91|236.61|8
1650978600000|2022-04-26 13:10:00|238.93|236.63|239|236.7|239|236.7|238.93|236.63|6
1650978610000|2022-04-26 13:10:10|238.99|236.69|239|236.7|239|236.7|238.99|236.69|2
1650978620000|2022-04-26 13:10:20|238.98|236.68|239|236.7|239|236.7|238.96|236.66|3
1650978630000|2022-04-26 13:10:30|238.99|236.69|238.92|236.62|238.99|236.69|238.91|236.61|12
1650978640000|2022-04-26 13:10:40|238.93|236.63|238.8|236.5|238.93|236.63|238.79|236.49|11
1650978650000|2022-04-26 13:10:50|238.79|236.49|238.59|236.29|238.81|236.51|238.57|236.27|17
1650978660000|2022-04-26 13:11:00|238.57|236.27|238.47|236.17|238.57|236.27|238.45|236.15|12
1650978670000|2022-04-26 13:11:10|238.46|236.16|238.41|236.11|238.46|236.16|238.29|235.99|25
1650978680000|2022-04-26 13:11:20|238.38|236.08|238.32|236.02|238.44|236.14|238.3|236|28
1650978690000|2022-04-26 13:11:30|238.34|236.04|238.42|236.12|238.42|236.12|238.33|236.03|11
1650978700000|2022-04-26 13:11:40|238.43|236.13|238.44|236.14|238.44|236.14|238.42|236.12|12
1650978710000|2022-04-26 13:11:50|238.45|236.15|238.47|236.17|238.5|236.2|238.43|236.13|9
1650978720000|2022-04-26 13:12:00|238.46|236.16|238.11|235.81|238.48|236.18|238.11|235.81|17
1650978730000|2022-04-26 13:12:10|238.12|235.82|238.16|235.86|238.16|235.86|238.11|235.81|13
1650978740000|2022-04-26 13:12:20|238.14|235.84|238.11|235.81|238.14|235.84|238.11|235.81|4
1650978750000|2022-04-26 13:12:30|238.1|235.8|238.1|235.8|238.1|235.8|238.1|235.8|1
1650978760000|2022-04-26 13:12:40|238.11|235.81|238.11|235.81|238.12|235.82|238.1|235.8|6
1650978770000|2022-04-26 13:12:50|238.1|235.8|238.06|235.76|238.1|235.8|238.05|235.75|6
1650978780000|2022-04-26 13:13:00|238.05|235.75|238.22|235.92|238.23|235.93|238.03|235.73|12
1650978790000|2022-04-26 13:13:10|238.29|235.99|238.28|235.98|238.31|236.01|238.28|235.98|8
1650978800000|2022-04-26 13:13:20|238.29|235.99|238.39|236.09|238.4|236.1|238.29|235.99|4
1650978810000|2022-04-26 13:13:30|238.38|236.08|238.38|236.08|238.39|236.09|238.38|236.08|5
1650978820000|2022-04-26 13:13:40|238.33|236.03|238.35|236.05|238.35|236.05|238.33|236.03|3
1650978830000|2022-04-26 13:13:50|238.37|236.07|238.33|236.03|238.37|236.07|238.33|236.03|3
1650978840000|2022-04-26 13:14:00|238.34|236.04|238.4|236.1|238.4|236.1|238.3|236|9
1650978850000|2022-04-26 13:14:10|238.44|236.14|238.62|236.32|238.62|236.32|238.41|236.11|14
1650978870000|2022-04-26 13:14:30|238.66|236.36|238.67|236.37|238.67|236.37|238.66|236.36|2
1650978880000|2022-04-26 13:14:40|238.71|236.41|238.67|236.37|238.71|236.41|238.67|236.37|3
1650978890000|2022-04-26 13:14:50|238.62|236.32|238.63|236.33|238.67|236.37|238.62|236.32|6
1650978900000|2022-04-26 13:15:00|238.65|236.35|238.66|236.36|238.66|236.36|238.57|236.27|8
1650978910000|2022-04-26 13:15:10|238.62|236.32|238.61|236.31|238.62|236.32|238.61|236.31|2
1650978920000|2022-04-26 13:15:20|238.62|236.32|238.68|236.38|238.7|236.4|238.61|236.31|12
1650978930000|2022-04-26 13:15:30|238.71|236.41|238.72|236.42|238.86|236.56|238.69|236.39|17
1650978940000|2022-04-26 13:15:40|238.71|236.41|238.56|236.26|238.74|236.44|238.55|236.25|16
1650978950000|2022-04-26 13:15:50|238.55|236.25|238.61|236.31|238.62|236.32|238.55|236.25|13
1650978960000|2022-04-26 13:16:00|238.57|236.27|238.65|236.35|238.71|236.41|238.57|236.27|14
1650978970000|2022-04-26 13:16:10|238.71|236.41|238.71|236.41|238.71|236.41|238.67|236.37|8
1650978980000|2022-04-26 13:16:20|238.69|236.39|238.66|236.36|238.71|236.41|238.66|236.36|6
1650978990000|2022-04-26 13:16:30|238.67|236.37|238.71|236.41|238.71|236.41|238.63|236.33|5
1650979000000|2022-04-26 13:16:40|238.67|236.37|238.63|236.33|238.67|236.37|238.63|236.33|5
1650979010000|2022-04-26 13:16:50|238.65|236.35|238.53|236.23|238.65|236.35|238.53|236.23|7
1650979020000|2022-04-26 13:17:00|238.52|236.22|238.45|236.15|238.52|236.22|238.45|236.15|9
1650979030000|2022-04-26 13:17:10|238.48|236.18|238.57|236.27|238.57|236.27|238.48|236.18|10
1650979040000|2022-04-26 13:17:20|238.58|236.28|238.55|236.25|238.62|236.32|238.54|236.24|9
1650979050000|2022-04-26 13:17:30|238.52|236.22|238.5|236.2|238.53|236.23|238.43|236.13|12
1650979060000|2022-04-26 13:17:40|238.49|236.19|238.46|236.16|238.49|236.19|238.46|236.16|5
1650979070000|2022-04-26 13:17:50|238.43|236.13|238.41|236.11|238.47|236.17|238.41|236.11|9
1650979080000|2022-04-26 13:18:00|238.42|236.12|238.45|236.15|238.49|236.19|238.34|236.04|15
1650979090000|2022-04-26 13:18:10|238.38|236.08|238.38|236.08|238.45|236.15|238.38|236.08|13
1650979100000|2022-04-26 13:18:20|238.44|236.14|238.44|236.14|238.47|236.17|238.32|236.02|13
1650979110000|2022-04-26 13:18:30|238.38|236.08|238.41|236.11|238.42|236.12|238.35|236.05|20
1650979120000|2022-04-26 13:18:40|238.42|236.12|238.38|236.08|238.46|236.16|238.37|236.07|12
1650979130000|2022-04-26 13:18:50|238.34|236.04|238.43|236.13|238.44|236.14|238.34|236.04|6
1650979140000|2022-04-26 13:19:00|238.39|236.09|238.41|236.11|238.41|236.11|238.37|236.07|8
1650979150000|2022-04-26 13:19:10|238.18|235.88|238.01|235.71|238.18|235.88|238.01|235.71|15
1650979160000|2022-04-26 13:19:20|238.04|235.74|238.01|235.71|238.09|235.79|238.01|235.71|12
1650979170000|2022-04-26 13:19:30|238.05|235.75|237.91|235.61|238.05|235.75|237.9|235.6|11
1650979180000|2022-04-26 13:19:40|237.92|235.62|237.71|235.41|237.94|235.64|237.71|235.41|18
1650979190000|2022-04-26 13:19:50|237.54|235.24|237.71|235.41|237.75|235.45|237.54|235.24|19
1650979200000|2022-04-26 13:20:00|237.61|235.31|237.76|235.46|237.77|235.47|237.53|235.23|19
1650979210000|2022-04-26 13:20:10|237.75|235.45|237.83|235.53|237.84|235.54|237.74|235.44|11
1650979220000|2022-04-26 13:20:20|237.82|235.52|237.79|235.49|237.92|235.62|237.78|235.48|20
1650979230000|2022-04-26 13:20:30|237.83|235.53|237.76|235.46|237.84|235.54|237.75|235.45|17
1650979240000|2022-04-26 13:20:40|237.78|235.48|237.53|235.23|237.78|235.48|237.52|235.22|23
1650979250000|2022-04-26 13:20:50|237.55|235.25|237.1|234.8|237.56|235.26|237.01|234.71|28
1650979260000|2022-04-26 13:21:00|237.09|234.79|237.03|234.73|237.38|235.08|237.03|234.73|31
1650979270000|2022-04-26 13:21:10|237.02|234.72|237|234.7|237.02|234.72|236.84|234.54|28
1650979280000|2022-04-26 13:21:20|236.99|234.69|236.9|234.6|237.03|234.73|236.83|234.53|17
1650979290000|2022-04-26 13:21:30|236.89|234.59|237.38|235.08|237.38|235.08|236.85|234.55|21
1650979300000|2022-04-26 13:21:40|237.35|235.05|237.09|234.79|237.36|235.06|237.05|234.75|13
1650979310000|2022-04-26 13:21:50|237.16|234.86|237.08|234.78|237.31|235.01|237.08|234.78|16
1650979320000|2022-04-26 13:22:00|237.09|234.79|237.16|234.86|237.17|234.87|237.02|234.72|13
1650979330000|2022-04-26 13:22:10|237.15|234.85|236.98|234.68|237.15|234.85|236.97|234.67|15
1650979340000|2022-04-26 13:22:20|236.99|234.69|236.97|234.67|236.99|234.69|236.86|234.56|21
1650979350000|2022-04-26 13:22:30|236.98|234.68|237.02|234.72|237.08|234.78|236.96|234.66|11
1650979360000|2022-04-26 13:22:40|237.01|234.71|237.09|234.79|237.09|234.79|237.01|234.71|5
1650979370000|2022-04-26 13:22:50|237.03|234.73|237.01|234.71|237.05|234.75|237.01|234.71|5
1650979380000|2022-04-26 13:23:00|237.02|234.72|237.09|234.79|237.1|234.8|237.02|234.72|9
1650979390000|2022-04-26 13:23:10|237.1|234.8|237.24|234.94|237.26|234.96|237.09|234.79|9
1650979400000|2022-04-26 13:23:20|237.25|234.95|237.19|234.89|237.43|235.13|237.19|234.89|21
1650979410000|2022-04-26 13:23:30|237.29|234.99|237.2|234.9|237.42|235.12|237.19|234.89|16
1650979420000|2022-04-26 13:23:40|237.18|234.88|237.02|234.72|237.18|234.88|237.01|234.71|11
1650979430000|2022-04-26 13:23:50|237.08|234.78|236.9|234.6|237.08|234.78|236.9|234.6|12
1650979440000|2022-04-26 13:24:00|237|234.7|236.88|234.58|237|234.7|236.82|234.52|20
1650979450000|2022-04-26 13:24:10|236.87|234.57|236.73|234.43|236.88|234.58|236.69|234.39|19
1650979460000|2022-04-26 13:24:20|236.74|234.44|236.85|234.55|236.88|234.58|236.74|234.44|14
1650979470000|2022-04-26 13:24:30|236.84|234.54|236.72|234.42|236.85|234.55|236.7|234.4|20
1650979480000|2022-04-26 13:24:40|236.7|234.4|236.75|234.45|236.76|234.46|236.64|234.34|12
1650979490000|2022-04-26 13:24:50|236.77|234.47|236.97|234.67|236.97|234.67|236.77|234.47|14
1650979500000|2022-04-26 13:25:00|236.98|234.68|236.97|234.67|236.98|234.68|236.89|234.59|16
1650979510000|2022-04-26 13:25:10|236.98|234.68|237.21|234.91|237.21|234.91|236.98|234.68|15
1650979520000|2022-04-26 13:25:20|237.22|234.92|237.27|234.97|237.29|234.99|237.22|234.92|9
1650979530000|2022-04-26 13:25:30|237.23|234.93|237.37|235.07|237.43|235.13|237.22|234.92|9
1650979540000|2022-04-26 13:25:40|237.42|235.12|237.15|234.85|237.42|235.12|237.15|234.85|14
1650979550000|2022-04-26 13:25:50|237.13|234.83|236.9|234.6|237.13|234.83|236.9|234.6|20
1650979560000|2022-04-26 13:26:00|236.91|234.61|236.83|234.53|236.92|234.62|236.83|234.53|12
1650979570000|2022-04-26 13:26:10|236.84|234.54|236.85|234.55|236.88|234.58|236.83|234.53|10
1650979580000|2022-04-26 13:26:20|236.86|234.56|236.9|234.6|236.9|234.6|236.83|234.53|15
1650979590000|2022-04-26 13:26:30|236.87|234.57|236.82|234.52|236.89|234.59|236.82|234.52|13
1650979600000|2022-04-26 13:26:40|236.83|234.53|236.81|234.51|236.83|234.53|236.81|234.51|2
1650979610000|2022-04-26 13:26:50|236.82|234.52|236.81|234.51|236.83|234.53|236.81|234.51|4
1650979620000|2022-04-26 13:27:00|236.82|234.52|236.96|234.66|236.97|234.67|236.82|234.52|10
1650979630000|2022-04-26 13:27:10|236.97|234.67|237.03|234.73|237.03|234.73|236.97|234.67|6
1650979640000|2022-04-26 13:27:20|236.99|234.69|236.99|234.69|237.03|234.73|236.98|234.68|5
1650979650000|2022-04-26 13:27:30|236.98|234.68|237|234.7|237.01|234.71|236.98|234.68|7
1650979660000|2022-04-26 13:27:40|236.97|234.67|236.86|234.56|236.98|234.68|236.86|234.56|10
1650979670000|2022-04-26 13:27:50|236.83|234.53|236.91|234.61|236.96|234.66|236.8|234.5|15
1650979680000|2022-04-26 13:28:00|236.9|234.6|236.95|234.65|236.95|234.65|236.89|234.59|9
1650979690000|2022-04-26 13:28:10|237|234.7|237|234.7|237.05|234.75|236.97|234.67|8
1650979700000|2022-04-26 13:28:20|237.01|234.71|237.27|234.97|237.28|234.98|237.01|234.71|11
1650979710000|2022-04-26 13:28:30|237.28|234.98|237.48|235.18|237.51|235.21|237.28|234.98|14
1650979720000|2022-04-26 13:28:40|237.49|235.19|237.47|235.17|237.51|235.21|237.4|235.1|9
1650979730000|2022-04-26 13:28:50|237.41|235.11|237.73|235.43|237.73|235.43|237.41|235.11|14
1650979740000|2022-04-26 13:29:00|237.72|235.42|237.62|235.32|237.77|235.47|237.62|235.32|15
1650979750000|2022-04-26 13:29:10|237.61|235.31|237.52|235.22|237.63|235.33|237.5|235.2|17
1650979760000|2022-04-26 13:29:20|237.51|235.21|237.5|235.2|237.58|235.28|237.5|235.2|12
1650979770000|2022-04-26 13:29:30|237.51|235.21|237.48|235.18|237.51|235.21|237.47|235.17|14
1650979780000|2022-04-26 13:29:40|237.49|235.19|237.37|235.07|237.49|235.19|237.37|235.07|16
1650979790000|2022-04-26 13:29:50|237.38|235.08|237.42|235.12|237.51|235.21|237.38|235.08|12
1650979800000|2022-04-26 13:30:00|237.41|235.11|237.47|235.17|237.49|235.19|237.38|235.08|18
1650979810000|2022-04-26 13:30:10|237.48|235.18|237.74|235.44|237.86|235.56|237.47|235.17|23
1650979820000|2022-04-26 13:30:20|237.75|235.45|237.49|235.19|237.75|235.45|237.49|235.19|17
1650979830000|2022-04-26 13:30:30|237.48|235.18|237.33|235.03|237.5|235.2|237.12|234.82|24
1650979840000|2022-04-26 13:30:40|237.36|235.06|237.11|234.81|237.4|235.1|237.11|234.81|20
1650979850000|2022-04-26 13:30:50|237.14|234.84|237.3|235|237.3|235|237.14|234.84|12
1650979860000|2022-04-26 13:31:00|237.29|234.99|237.21|234.91|237.31|235.01|237.07|234.77|19
1650979870000|2022-04-26 13:31:10|237.2|234.9|237.16|234.86|237.22|234.92|237.06|234.76|17
1650979880000|2022-04-26 13:31:20|237.11|234.81|237.02|234.72|237.11|234.81|237.01|234.71|16
1650979890000|2022-04-26 13:31:30|237.05|234.75|237|234.7|237.05|234.75|236.95|234.65|19
1650979900000|2022-04-26 13:31:40|237.02|234.72|237.06|234.76|237.06|234.76|236.9|234.6|18
1650979910000|2022-04-26 13:31:50|237.07|234.77|237.25|234.95|237.28|234.98|237.06|234.76|14
1650979920000|2022-04-26 13:32:00|237.27|234.97|237.02|234.72|237.29|234.99|236.99|234.69|19
1650979930000|2022-04-26 13:32:10|237.04|234.74|237.1|234.8|237.29|234.99|237.04|234.74|20
1650979940000|2022-04-26 13:32:20|237.04|234.74|237.06|234.76|237.07|234.77|236.96|234.66|13
1650979950000|2022-04-26 13:32:30|237.07|234.77|237.01|234.71|237.07|234.77|236.96|234.66|17
1650979960000|2022-04-26 13:32:40|237|234.7|237.02|234.72|237.07|234.77|236.93|234.63|18
1650979970000|2022-04-26 13:32:50|237.03|234.73|237.02|234.72|237.05|234.75|237.02|234.72|6
1650979980000|2022-04-26 13:33:00|237.01|234.71|236.89|234.59|237.01|234.71|236.89|234.59|10
1650979990000|2022-04-26 13:33:10|236.88|234.58|236.87|234.57|236.96|234.66|236.85|234.55|15
1650980000000|2022-04-26 13:33:20|236.86|234.56|236.83|234.53|236.89|234.59|236.82|234.52|12
1650980010000|2022-04-26 13:33:30|236.85|234.55|236.89|234.59|237|234.7|236.85|234.55|17
1650980020000|2022-04-26 13:33:40|236.88|234.58|237|234.7|237.03|234.73|236.88|234.58|20
1650980030000|2022-04-26 13:33:50|237.01|234.71|237.01|234.71|237.06|234.76|236.99|234.69|10
1650980040000|2022-04-26 13:34:00|237|234.7|236.95|234.65|237.02|234.72|236.95|234.65|11
1650980050000|2022-04-26 13:34:10|236.93|234.63|237.02|234.72|237.02|234.72|236.91|234.61|12
1650980060000|2022-04-26 13:34:20|237|234.7|236.89|234.59|237|234.7|236.83|234.53|15
1650980070000|2022-04-26 13:34:30|236.88|234.58|236.79|234.49|236.88|234.58|236.79|234.49|8
1650980080000|2022-04-26 13:34:40|236.82|234.52|236.78|234.48|236.82|234.52|236.77|234.47|9
1650980090000|2022-04-26 13:34:50|236.77|234.47|236.8|234.5|236.81|234.51|236.77|234.47|8
1650980100000|2022-04-26 13:35:00|236.78|234.48|236.72|234.42|236.78|234.48|236.64|234.34|16
1650980110000|2022-04-26 13:35:10|236.73|234.43|236.67|234.37|236.78|234.48|236.62|234.32|19
1650980120000|2022-04-26 13:35:20|236.68|234.38|236.7|234.4|236.7|234.4|236.64|234.34|13
1650980130000|2022-04-26 13:35:30|236.71|234.41|236.81|234.51|236.81|234.51|236.7|234.4|10
1650980140000|2022-04-26 13:35:40|236.8|234.5|236.72|234.42|236.82|234.52|236.72|234.42|15
1650980150000|2022-04-26 13:35:50|236.69|234.39|236.65|234.35|236.72|234.42|236.64|234.34|14
1650980160000|2022-04-26 13:36:00|236.63|234.33|236.43|234.13|236.63|234.33|236.43|234.13|12
1650980170000|2022-04-26 13:36:10|236.46|234.16|236.48|234.18|236.56|234.26|236.45|234.15|18
1650980180000|2022-04-26 13:36:20|236.49|234.19|236.62|234.32|236.63|234.33|236.47|234.17|10
1650980190000|2022-04-26 13:36:30|236.63|234.33|236.51|234.21|236.66|234.36|236.5|234.2|17
1650980200000|2022-04-26 13:36:40|236.5|234.2|236.48|234.18|236.51|234.21|236.47|234.17|7
1650980210000|2022-04-26 13:36:50|236.5|234.2|236.47|234.17|236.51|234.21|236.43|234.13|16
1650980220000|2022-04-26 13:37:00|236.4|234.1|236.42|234.12|236.49|234.19|236.38|234.08|17
1650980230000|2022-04-26 13:37:10|236.41|234.11|236.42|234.12|236.5|234.2|236.4|234.1|14
1650980240000|2022-04-26 13:37:20|236.41|234.11|236.41|234.11|236.41|234.11|236.37|234.07|6
1650980250000|2022-04-26 13:37:30|236.42|234.12|236.16|233.86|236.42|234.12|236.16|233.86|11
1650980260000|2022-04-26 13:37:40|236.15|233.85|236.24|233.94|236.38|234.08|236.1|233.8|16
1650980270000|2022-04-26 13:37:50|236.21|233.91|236.31|234.01|236.38|234.08|236.2|233.9|20
1650980280000|2022-04-26 13:38:00|236.32|234.02|236.3|234|236.37|234.07|236.13|233.83|19
1650980290000|2022-04-26 13:38:10|236.33|234.03|236.38|234.08|236.43|234.13|236.32|234.02|11
1650980300000|2022-04-26 13:38:20|236.37|234.07|236.4|234.1|236.44|234.14|236.34|234.04|18
1650980310000|2022-04-26 13:38:30|236.41|234.11|236.33|234.03|236.41|234.11|236.2|233.9|13
1650980320000|2022-04-26 13:38:40|236.38|234.08|236.37|234.07|236.39|234.09|236.16|233.86|20
1650980330000|2022-04-26 13:38:50|236.36|234.06|236.9|234.6|236.9|234.6|236.36|234.06|22
1650980340000|2022-04-26 13:39:00|236.92|234.62|236.81|234.51|236.93|234.63|236.81|234.51|14
1650980350000|2022-04-26 13:39:10|236.82|234.52|236.57|234.27|236.82|234.52|236.57|234.27|18
1650980360000|2022-04-26 13:39:20|236.58|234.28|236.4|234.1|236.58|234.28|236.36|234.06|17
1650980370000|2022-04-26 13:39:30|236.32|234.02|236.34|234.04|236.42|234.12|236.32|234.02|12
1650980380000|2022-04-26 13:39:40|236.33|234.03|236.14|233.84|236.42|234.12|236.14|233.84|15
1650980390000|2022-04-26 13:39:50|236.16|233.86|236.13|233.83|236.18|233.88|236.12|233.82|13
1650980400000|2022-04-26 13:40:00|236.12|233.82|235.82|233.52|236.12|233.82|235.67|233.37|19
1650980410000|2022-04-26 13:40:10|235.84|233.54|235.63|233.33|235.84|233.54|235.6|233.3|19
1650980420000|2022-04-26 13:40:20|235.67|233.37|236.06|233.76|236.06|233.76|235.67|233.37|23
1650980430000|2022-04-26 13:40:30|236.07|233.77|235.85|233.55|236.15|233.85|235.81|233.51|20
1650980440000|2022-04-26 13:40:40|235.87|233.57|235.77|233.47|235.93|233.63|235.76|233.46|21
1650980450000|2022-04-26 13:40:50|235.76|233.46|235.67|233.37|235.76|233.46|235.67|233.37|16
1650980460000|2022-04-26 13:41:00|235.63|233.33|235.47|233.17|235.73|233.43|235.47|233.17|15
1650980470000|2022-04-26 13:41:10|235.45|233.15|235.58|233.28|235.62|233.32|235.45|233.15|14
1650980480000|2022-04-26 13:41:20|235.59|233.29|235.51|233.21|235.6|233.3|235.5|233.2|9
1650980490000|2022-04-26 13:41:30|235.52|233.22|235.62|233.32|235.63|233.33|235.52|233.22|10
1650980500000|2022-04-26 13:41:40|235.6|233.3|235.62|233.32|235.62|233.32|235.6|233.3|2
1650980510000|2022-04-26 13:41:50|235.63|233.33|235.58|233.28|235.63|233.33|235.58|233.28|7
1650980520000|2022-04-26 13:42:00|235.59|233.29|235.51|233.21|235.59|233.29|235.47|233.17|14
1650980530000|2022-04-26 13:42:10|235.52|233.22|235.03|232.73|235.52|233.22|234.89|232.59|20
1650980540000|2022-04-26 13:42:20|234.97|232.67|234.91|232.61|234.98|232.68|234.88|232.58|15
1650980550000|2022-04-26 13:42:30|234.96|232.66|234.85|232.55|234.97|232.67|234.84|232.54|16
1650980560000|2022-04-26 13:42:40|234.86|232.56|234.84|232.54|234.9|232.6|234.82|232.52|17
1650980570000|2022-04-26 13:42:50|234.83|232.53|234.73|232.43|234.83|232.53|234.65|232.35|17
1650980580000|2022-04-26 13:43:00|234.74|232.44|234.83|232.53|234.85|232.55|234.68|232.38|17
1650980590000|2022-04-26 13:43:10|234.84|232.54|234.75|232.45|234.84|232.54|234.75|232.45|13
1650980600000|2022-04-26 13:43:20|234.76|232.46|234.71|232.41|234.77|232.47|234.66|232.36|13
1650980610000|2022-04-26 13:43:30|234.73|232.43|234.71|232.41|234.81|232.51|234.71|232.41|13
1650980620000|2022-04-26 13:43:40|234.72|232.42|234.81|232.51|234.83|232.53|234.72|232.42|10
1650980630000|2022-04-26 13:43:50|234.79|232.49|234.65|232.35|234.79|232.49|234.62|232.32|15
1650980640000|2022-04-26 13:44:00|234.66|232.36|234.64|232.34|234.66|232.36|234.63|232.33|10
1650980650000|2022-04-26 13:44:10|234.69|232.39|234.84|232.54|234.84|232.54|234.69|232.39|10
1650980660000|2022-04-26 13:44:20|234.88|232.58|234.86|232.56|234.9|232.6|234.86|232.56|3
1650980670000|2022-04-26 13:44:30|234.84|232.54|234.86|232.56|234.86|232.56|234.84|232.54|5
1650980680000|2022-04-26 13:44:40|234.85|232.55|234.84|232.54|234.85|232.55|234.82|232.52|7
1650980690000|2022-04-26 13:44:50|234.85|232.55|234.89|232.59|234.95|232.65|234.84|232.54|13
1650980700000|2022-04-26 13:45:00|234.9|232.6|234.94|232.64|234.96|232.66|234.85|232.55|12
1650980710000|2022-04-26 13:45:10|234.98|232.68|235.25|232.95|235.33|233.03|234.98|232.68|13
1650980720000|2022-04-26 13:45:20|235.17|232.87|235.2|232.9|235.23|232.93|235.09|232.79|11
1650980730000|2022-04-26 13:45:30|235.24|232.94|235.25|232.95|235.25|232.95|235.2|232.9|3
1650980740000|2022-04-26 13:45:40|235.31|233.01|235.34|233.04|235.34|233.04|235.27|232.97|5
1650980750000|2022-04-26 13:45:50|235.33|233.03|235.33|233.03|235.33|233.03|235.33|233.03|1
1650980760000|2022-04-26 13:46:00|235.35|233.05|235.34|233.04|235.35|233.05|235.32|233.02|8
1650980770000|2022-04-26 13:46:10|235.36|233.06|235.01|232.71|235.36|233.06|235.01|232.71|13
1650980780000|2022-04-26 13:46:20|234.98|232.68|234.91|232.61|235.01|232.71|234.86|232.56|16
1650980790000|2022-04-26 13:46:30|234.92|232.62|234.98|232.68|235.05|232.75|234.92|232.62|13
1650980800000|2022-04-26 13:46:40|234.96|232.66|235.07|232.77|235.09|232.79|234.96|232.66|11
1650980810000|2022-04-26 13:46:50|235.05|232.75|235.01|232.71|235.06|232.76|235|232.7|7
1650980820000|2022-04-26 13:47:00|234.98|232.68|235.01|232.71|235.01|232.71|234.97|232.67|7
1650980830000|2022-04-26 13:47:10|235|232.7|235.08|232.78|235.1|232.8|235|232.7|10
1650980840000|2022-04-26 13:47:20|235.09|232.79|235.01|232.71|235.09|232.79|235.01|232.71|6
1650980850000|2022-04-26 13:47:30|235.02|232.72|235.09|232.79|235.09|232.79|235.02|232.72|7
1650980860000|2022-04-26 13:47:40|235.08|232.78|235.1|232.8|235.1|232.8|235.01|232.71|16
1650980870000|2022-04-26 13:47:50|235.09|232.79|235.26|232.96|235.26|232.96|235.09|232.79|12
1650980880000|2022-04-26 13:48:00|235.27|232.97|235.44|233.14|235.44|233.14|235.27|232.97|13
1650980890000|2022-04-26 13:48:10|235.45|233.15|235.39|233.09|235.47|233.17|235.38|233.08|12
1650980900000|2022-04-26 13:48:20|235.35|233.05|235.44|233.14|235.44|233.14|235.35|233.05|6
1650980910000|2022-04-26 13:48:30|235.45|233.15|235.44|233.14|235.46|233.16|235.44|233.14|6
1650980920000|2022-04-26 13:48:40|235.45|233.15|235.44|233.14|235.45|233.15|235.44|233.14|6
1650980930000|2022-04-26 13:48:50|235.43|233.13|235.39|233.09|235.44|233.14|235.35|233.05|13
1650980940000|2022-04-26 13:49:00|235.4|233.1|235.41|233.11|235.43|233.13|235.39|233.09|10
1650980950000|2022-04-26 13:49:10|235.44|233.14|235.43|233.13|235.44|233.14|235.41|233.11|6
1650980960000|2022-04-26 13:49:20|235.41|233.11|235.45|233.15|235.47|233.17|235.35|233.05|15
1650980970000|2022-04-26 13:49:30|235.47|233.17|235.37|233.07|235.54|233.24|235.37|233.07|14
1650980980000|2022-04-26 13:49:40|235.36|233.06|235.14|232.84|235.36|233.06|235.12|232.82|7
1650980990000|2022-04-26 13:49:50|235.12|232.82|234.95|232.65|235.13|232.83|234.95|232.65|12
1650981000000|2022-04-26 13:50:00|234.99|232.69|234.89|232.59|234.99|232.69|234.88|232.58|13
1650981010000|2022-04-26 13:50:10|234.9|232.6|234.87|232.57|234.94|232.64|234.87|232.57|12
1650981020000|2022-04-26 13:50:20|234.88|232.58|234.87|232.57|234.89|232.59|234.85|232.55|9
1650981030000|2022-04-26 13:50:30|234.88|232.58|234.83|232.53|234.93|232.63|234.82|232.52|20
1650981040000|2022-04-26 13:50:40|234.8|232.5|234.54|232.24|234.8|232.5|234.54|232.24|19
1650981050000|2022-04-26 13:50:50|234.55|232.25|234.55|232.25|234.61|232.31|234.51|232.21|14
1650981060000|2022-04-26 13:51:00|234.6|232.3|234.19|231.89|234.63|232.33|234.18|231.88|18
1650981070000|2022-04-26 13:51:10|234.21|231.91|234.42|232.12|234.49|232.19|234.21|231.91|18
1650981080000|2022-04-26 13:51:20|234.4|232.1|234.54|232.24|234.62|232.32|234.4|232.1|14
1650981090000|2022-04-26 13:51:30|234.52|232.22|234.48|232.18|234.53|232.23|234.47|232.17|7
1650981100000|2022-04-26 13:51:40|234.52|232.22|234.51|232.21|234.61|232.31|234.51|232.21|9
1650981110000|2022-04-26 13:51:50|234.53|232.23|234.6|232.3|234.6|232.3|234.45|232.15|14
1650981120000|2022-04-26 13:52:00|234.61|232.31|234.57|232.27|234.63|232.33|234.57|232.27|6
1650981130000|2022-04-26 13:52:10|234.56|232.26|234.55|232.25|234.59|232.29|234.52|232.22|13
1650981140000|2022-04-26 13:52:20|234.56|232.26|234.6|232.3|234.6|232.3|234.55|232.25|6
1650981150000|2022-04-26 13:52:30|234.59|232.29|234.52|232.22|234.59|232.29|234.52|232.22|10
1650981160000|2022-04-26 13:52:40|234.53|232.23|234.45|232.15|234.59|232.29|234.45|232.15|16
1650981170000|2022-04-26 13:52:50|234.48|232.18|234.53|232.23|234.56|232.26|234.48|232.18|13
1650981180000|2022-04-26 13:53:00|234.51|232.21|234.03|231.73|234.51|232.21|233.83|231.53|21
1650981190000|2022-04-26 13:53:10|234.02|231.72|233.89|231.59|234.02|231.72|233.81|231.51|17
1650981200000|2022-04-26 13:53:20|233.85|231.55|233.81|231.51|233.86|231.56|233.78|231.48|13
1650981210000|2022-04-26 13:53:30|233.82|231.52|233.79|231.49|233.82|231.52|233.77|231.47|7
1650981220000|2022-04-26 13:53:40|233.78|231.48|233.76|231.46|233.79|231.49|233.75|231.45|6
1650981230000|2022-04-26 13:53:50|233.78|231.48|233.84|231.54|233.96|231.66|233.78|231.48|14
1650981240000|2022-04-26 13:54:00|233.83|231.53|233.94|231.64|233.97|231.67|233.83|231.53|14
1650981250000|2022-04-26 13:54:10|233.93|231.63|233.91|231.61|233.96|231.66|233.91|231.61|12
1650981260000|2022-04-26 13:54:20|233.92|231.62|233.93|231.63|233.97|231.67|233.91|231.61|9
1650981270000|2022-04-26 13:54:30|233.9|231.6|233.7|231.4|233.9|231.6|233.7|231.4|11
1650981280000|2022-04-26 13:54:40|233.74|231.44|233.64|231.34|233.76|231.46|233.64|231.34|12
1650981290000|2022-04-26 13:54:50|233.67|231.37|233.76|231.46|233.77|231.47|233.67|231.37|10
1650981300000|2022-04-26 13:55:00|233.78|231.48|233.71|231.41|233.78|231.48|233.7|231.4|15
1650981310000|2022-04-26 13:55:10|233.7|231.4|233.82|231.52|233.83|231.53|233.7|231.4|14
1650981320000|2022-04-26 13:55:20|233.84|231.54|233.76|231.46|233.84|231.54|233.75|231.45|7
1650981330000|2022-04-26 13:55:30|233.75|231.45|233.75|231.45|233.78|231.48|233.75|231.45|4
1650981340000|2022-04-26 13:55:40|233.74|231.44|233.68|231.38|233.75|231.45|233.67|231.37|6
1650981350000|2022-04-26 13:55:50|233.67|231.37|233.51|231.21|233.67|231.37|233.51|231.21|14
1650981360000|2022-04-26 13:56:00|233.52|231.22|233.62|231.32|233.62|231.32|233.51|231.21|13
1650981370000|2022-04-26 13:56:10|233.59|231.29|233.48|231.18|233.59|231.29|233.45|231.15|9
1650981380000|2022-04-26 13:56:20|233.49|231.19|233.67|231.37|233.73|231.43|233.49|231.19|23
1650981390000|2022-04-26 13:56:30|233.65|231.35|233.64|231.34|233.67|231.37|233.64|231.34|12
1650981400000|2022-04-26 13:56:40|233.63|231.33|233.6|231.3|233.66|231.36|233.6|231.3|12
1650981410000|2022-04-26 13:56:50|233.61|231.31|233.57|231.27|233.61|231.31|233.51|231.21|17
1650981420000|2022-04-26 13:57:00|233.58|231.28|233.45|231.15|233.58|231.28|233.45|231.15|15
1650981430000|2022-04-26 13:57:10|233.44|231.14|233.12|230.82|233.45|231.15|233.12|230.82|20
1650981440000|2022-04-26 13:57:20|233.09|230.79|233.31|231.01|233.35|231.05|233.05|230.75|15
1650981450000|2022-04-26 13:57:30|233.36|231.06|233.3|231|233.36|231.06|233.26|230.96|10
1650981460000|2022-04-26 13:57:40|233.31|231.01|233.32|231.02|233.37|231.07|233.27|230.97|10
1650981470000|2022-04-26 13:57:50|233.31|231.01|233.31|231.01|233.32|231.02|233.28|230.98|6
1650981480000|2022-04-26 13:58:00|233.27|230.97|233.11|230.81|233.3|231|233.11|230.81|14
1650981490000|2022-04-26 13:58:10|233.12|230.82|233.1|230.8|233.13|230.83|233.05|230.75|14
1650981500000|2022-04-26 13:58:20|233.11|230.81|233.06|230.76|233.11|230.81|232.79|230.49|24
1650981510000|2022-04-26 13:58:30|233.07|230.77|232.89|230.59|233.07|230.77|232.89|230.59|16
1650981520000|2022-04-26 13:58:40|232.88|230.58|232.92|230.62|232.92|230.62|232.85|230.55|11
1650981530000|2022-04-26 13:58:50|232.91|230.61|232.91|230.61|232.96|230.66|232.86|230.56|15
1650981540000|2022-04-26 13:59:00|232.94|230.64|232.87|230.57|232.96|230.66|232.86|230.56|14
1650981550000|2022-04-26 13:59:10|232.88|230.58|232.97|230.67|232.97|230.67|232.88|230.58|11
1650981560000|2022-04-26 13:59:20|232.98|230.68|232.94|230.64|232.98|230.68|232.93|230.63|9
1650981570000|2022-04-26 13:59:30|232.93|230.63|232.77|230.47|232.94|230.64|232.77|230.47|13
1650981580000|2022-04-26 13:59:40|232.76|230.46|232.64|230.34|232.77|230.47|232.64|230.34|17
1650981590000|2022-04-26 13:59:50|232.65|230.35|232.8|230.5|232.8|230.5|232.65|230.35|14
1650981600000|2022-04-26 14:00:00|232.79|230.49|232.75|230.45|232.8|230.5|232.72|230.42|16
1650981610000|2022-04-26 14:00:10|232.76|230.46|232.65|230.35|232.76|230.46|232.64|230.34|8
1650981620000|2022-04-26 14:00:20|232.6|230.3|232.85|230.55|232.9|230.6|232.6|230.3|13
1650981630000|2022-04-26 14:00:30|232.83|230.53|232.72|230.42|232.83|230.53|232.64|230.34|14
1650981640000|2022-04-26 14:00:40|232.68|230.38|232.76|230.46|232.79|230.49|232.68|230.38|12
1650981650000|2022-04-26 14:00:50|232.78|230.48|232.78|230.48|232.78|230.48|232.76|230.46|4
1650981660000|2022-04-26 14:01:00|232.8|230.5|232.79|230.49|232.8|230.5|232.79|230.49|2
1650981670000|2022-04-26 14:01:10|232.8|230.5|232.81|230.51|232.96|230.66|232.8|230.5|17
1650981680000|2022-04-26 14:01:20|232.95|230.65|232.89|230.59|232.95|230.65|232.79|230.49|12
1650981690000|2022-04-26 14:01:30|232.9|230.6|232.77|230.47|232.91|230.61|232.74|230.44|11
1650981700000|2022-04-26 14:01:40|232.76|230.46|232.65|230.35|232.76|230.46|232.61|230.31|12
1650981710000|2022-04-26 14:01:50|232.6|230.3|232.57|230.27|232.63|230.33|232.54|230.24|10
1650981720000|2022-04-26 14:02:00|232.58|230.28|232.57|230.27|232.58|230.28|232.53|230.23|16
1650981730000|2022-04-26 14:02:10|232.56|230.26|232.41|230.11|232.58|230.28|232.41|230.11|18
1650981740000|2022-04-26 14:02:20|232.43|230.13|232.3|230|232.43|230.13|232.2|229.9|12
1650981750000|2022-04-26 14:02:30|232.32|230.02|232.75|230.45|232.75|230.45|232.32|230.02|19
1650981760000|2022-04-26 14:02:40|232.74|230.44|232.7|230.4|232.84|230.54|232.68|230.38|17
1650981770000|2022-04-26 14:02:50|232.71|230.41|232.87|230.57|232.87|230.57|232.61|230.31|17
1650981780000|2022-04-26 14:03:00|232.83|230.53|233.04|230.74|233.04|230.74|232.78|230.48|16
1650981790000|2022-04-26 14:03:10|233.01|230.71|232.86|230.56|233.08|230.78|232.86|230.56|19
1650981800000|2022-04-26 14:03:20|232.85|230.55|232.71|230.41|232.86|230.56|232.67|230.37|14
1650981810000|2022-04-26 14:03:30|232.72|230.42|232.86|230.56|232.86|230.56|232.72|230.42|12
1650981820000|2022-04-26 14:03:40|232.87|230.57|232.8|230.5|232.87|230.57|232.75|230.45|12
1650981830000|2022-04-26 14:03:50|232.82|230.52|232.9|230.6|232.92|230.62|232.8|230.5|17
1650981840000|2022-04-26 14:04:00|232.91|230.61|232.95|230.65|232.95|230.65|232.84|230.54|15
1650981850000|2022-04-26 14:04:10|232.94|230.64|232.99|230.69|232.99|230.69|232.94|230.64|12
1650981860000|2022-04-26 14:04:20|233.05|230.75|233.48|231.18|233.48|231.18|233.05|230.75|15
1650981870000|2022-04-26 14:04:30|233.38|231.08|233.48|231.18|233.52|231.22|233.38|231.08|16
1650981880000|2022-04-26 14:04:40|233.46|231.16|233.4|231.1|233.48|231.18|233.4|231.1|7
1650981890000|2022-04-26 14:04:50|233.39|231.09|233.44|231.14|233.47|231.17|233.37|231.07|14
1650981900000|2022-04-26 14:05:00|233.45|231.15|233.52|231.22|233.53|231.23|233.43|231.13|17
1650981910000|2022-04-26 14:05:10|233.53|231.23|233.6|231.3|233.6|231.3|233.53|231.23|11
1650981920000|2022-04-26 14:05:20|233.59|231.29|233.72|231.42|233.76|231.46|233.59|231.29|14
1650981930000|2022-04-26 14:05:30|233.81|231.51|233.88|231.58|233.95|231.65|233.81|231.51|13
1650981940000|2022-04-26 14:05:40|233.89|231.59|233.8|231.5|233.89|231.59|233.76|231.46|12
1650981950000|2022-04-26 14:05:50|233.78|231.48|233.74|231.44|233.83|231.53|233.74|231.44|8
1650981960000|2022-04-26 14:06:00|233.77|231.47|233.88|231.58|233.9|231.6|233.73|231.43|13
1650981970000|2022-04-26 14:06:10|233.87|231.57|233.82|231.52|233.87|231.57|233.79|231.49|8
1650981980000|2022-04-26 14:06:20|233.81|231.51|233.11|230.81|233.81|231.51|233.05|230.75|20
1650981990000|2022-04-26 14:06:30|233.07|230.77|232.85|230.55|233.07|230.77|232.85|230.55|23
1650982000000|2022-04-26 14:06:40|232.84|230.54|232.95|230.65|232.95|230.65|232.78|230.48|16
1650982010000|2022-04-26 14:06:50|232.96|230.66|233.28|230.98|233.29|230.99|232.86|230.56|20
1650982020000|2022-04-26 14:07:00|233.43|231.13|233.69|231.39|233.75|231.45|233.43|231.13|20
1650982030000|2022-04-26 14:07:10|233.63|231.33|233.44|231.14|233.68|231.38|233.44|231.14|13
1650982040000|2022-04-26 14:07:20|233.43|231.13|233.38|231.08|233.45|231.15|233.38|231.08|5
1650982050000|2022-04-26 14:07:30|233.41|231.11|233.51|231.21|233.51|231.21|233.34|231.04|15
1650982060000|2022-04-26 14:07:40|233.52|231.22|233.74|231.44|233.77|231.47|233.52|231.22|17
1650982070000|2022-04-26 14:07:50|233.73|231.43|233.66|231.36|233.73|231.43|233.61|231.31|14
1650982080000|2022-04-26 14:08:00|233.67|231.37|233.61|231.31|233.7|231.4|233.58|231.28|16
1650982090000|2022-04-26 14:08:10|233.58|231.28|233.55|231.25|233.59|231.29|233.55|231.25|8
1650982100000|2022-04-26 14:08:20|233.56|231.26|233.51|231.21|233.56|231.26|233.51|231.21|8
1650982110000|2022-04-26 14:08:30|233.52|231.22|233.33|231.03|233.52|231.22|233.3|231|15
1650982120000|2022-04-26 14:08:40|233.14|230.84|233.24|230.94|233.24|230.94|233.08|230.78|15
1650982130000|2022-04-26 14:08:50|233.23|230.93|233.09|230.79|233.37|231.07|233.08|230.78|15
1650982140000|2022-04-26 14:09:00|233.15|230.85|233.45|231.15|233.46|231.16|233.15|230.85|20
1650982150000|2022-04-26 14:09:10|233.46|231.16|233.36|231.06|233.46|231.16|233.36|231.06|13
1650982160000|2022-04-26 14:09:20|233.34|231.04|233.37|231.07|233.37|231.07|233.22|230.92|18
1650982170000|2022-04-26 14:09:30|233.43|231.13|233.57|231.27|233.58|231.28|233.37|231.07|16
1650982180000|2022-04-26 14:09:40|233.59|231.29|233.68|231.38|233.68|231.38|233.56|231.26|20
1650982190000|2022-04-26 14:09:50|233.76|231.46|233.76|231.46|233.78|231.48|233.76|231.46|7
1650982200000|2022-04-26 14:10:00|233.74|231.44|233.83|231.53|233.84|231.54|233.73|231.43|13
1650982210000|2022-04-26 14:10:10|233.84|231.54|233.82|231.52|233.88|231.58|233.82|231.52|13
1650982220000|2022-04-26 14:10:20|233.81|231.51|233.7|231.4|233.9|231.6|233.7|231.4|13
1650982230000|2022-04-26 14:10:30|233.75|231.45|233.8|231.5|233.82|231.52|233.75|231.45|8
1650982240000|2022-04-26 14:10:40|233.81|231.51|233.82|231.52|233.84|231.54|233.81|231.51|4
1650982250000|2022-04-26 14:10:50|233.83|231.53|233.64|231.34|233.83|231.53|233.64|231.34|10
1650982260000|2022-04-26 14:11:00|233.63|231.33|233.65|231.35|233.66|231.36|233.63|231.33|8
1650982270000|2022-04-26 14:11:10|233.64|231.34|233.6|231.3|233.65|231.35|233.6|231.3|13
1650982280000|2022-04-26 14:11:20|233.57|231.27|233.54|231.24|233.58|231.28|233.52|231.22|10
1650982290000|2022-04-26 14:11:30|233.55|231.25|233.46|231.16|233.55|231.25|233.44|231.14|13
1650982300000|2022-04-26 14:11:40|233.43|231.13|233.69|231.39|233.69|231.39|233.35|231.05|22
1650982310000|2022-04-26 14:11:50|233.7|231.4|233.59|231.29|233.7|231.4|233.56|231.26|23
1650982320000|2022-04-26 14:12:00|233.56|231.26|233.47|231.17|233.56|231.26|233.47|231.17|15
1650982330000|2022-04-26 14:12:10|233.46|231.16|233.47|231.17|233.5|231.2|233.46|231.16|7
1650982340000|2022-04-26 14:12:20|233.46|231.16|233.45|231.15|233.47|231.17|233.45|231.15|6
1650982350000|2022-04-26 14:12:30|233.46|231.16|233.11|230.81|233.46|231.16|233.04|230.74|22
1650982360000|2022-04-26 14:12:40|233.08|230.78|233.08|230.78|233.35|231.05|233.08|230.78|15
1650982370000|2022-04-26 14:12:50|233|230.7|233.09|230.79|233.23|230.93|233|230.7|12
1650982380000|2022-04-26 14:13:00|233.06|230.76|232.76|230.46|233.06|230.76|232.74|230.44|18
1650982390000|2022-04-26 14:13:10|232.82|230.52|232.76|230.46|232.85|230.55|232.76|230.46|15
1650982400000|2022-04-26 14:13:20|232.75|230.45|232.63|230.33|232.75|230.45|232.58|230.28|17
1650982410000|2022-04-26 14:13:30|232.71|230.41|232.82|230.52|232.82|230.52|232.7|230.4|16
1650982420000|2022-04-26 14:13:40|232.83|230.53|232.74|230.44|232.83|230.53|232.73|230.43|13
1650982430000|2022-04-26 14:13:50|232.73|230.43|232.74|230.44|232.77|230.47|232.66|230.36|13
1650982440000|2022-04-26 14:14:00|232.75|230.45|232.69|230.39|232.79|230.49|232.63|230.33|11
1650982450000|2022-04-26 14:14:10|232.67|230.37|232.75|230.45|232.76|230.46|232.67|230.37|16
1650982460000|2022-04-26 14:14:20|232.76|230.46|232.85|230.55|232.85|230.55|232.72|230.42|11
1650982470000|2022-04-26 14:14:30|232.82|230.52|232.87|230.57|232.87|230.57|232.82|230.52|11
1650982480000|2022-04-26 14:14:40|232.88|230.58|232.84|230.54|232.93|230.63|232.82|230.52|15
1650982490000|2022-04-26 14:14:50|232.85|230.55|232.92|230.62|232.92|230.62|232.85|230.55|11
1650982500000|2022-04-26 14:15:00|232.91|230.61|232.8|230.5|232.92|230.62|232.8|230.5|15
1650982510000|2022-04-26 14:15:10|232.83|230.53|232.63|230.33|232.83|230.53|232.63|230.33|10
1650982520000|2022-04-26 14:15:20|232.62|230.32|232.5|230.2|232.64|230.34|232.5|230.2|9
1650982530000|2022-04-26 14:15:30|232.53|230.23|232.45|230.15|232.53|230.23|232.43|230.13|12
1650982540000|2022-04-26 14:15:40|232.49|230.19|232.51|230.21|232.61|230.31|232.49|230.19|12
1650982550000|2022-04-26 14:15:50|232.52|230.22|232.59|230.29|232.61|230.31|232.51|230.21|7
1650982560000|2022-04-26 14:16:00|232.65|230.35|232.65|230.35|232.68|230.38|232.64|230.34|7
1650982570000|2022-04-26 14:16:10|232.6|230.3|232.54|230.24|232.6|230.3|232.54|230.24|11
1650982580000|2022-04-26 14:16:20|232.53|230.23|232.44|230.14|232.55|230.25|232.44|230.14|12
1650982590000|2022-04-26 14:16:30|232.42|230.12|232.27|229.97|232.42|230.12|232.12|229.82|21
1650982600000|2022-04-26 14:16:40|232.28|229.98|232.24|229.94|232.3|230|232.1|229.8|13
1650982610000|2022-04-26 14:16:50|232.14|229.84|231.86|229.56|232.14|229.84|231.81|229.51|15
1650982620000|2022-04-26 14:17:00|231.88|229.58|231.79|229.49|231.92|229.62|231.74|229.44|20
1650982630000|2022-04-26 14:17:10|231.82|229.52|231.68|229.38|231.82|229.52|231.68|229.38|17
1650982640000|2022-04-26 14:17:20|231.64|229.34|231.52|229.22|231.64|229.34|231.52|229.22|19
1650982650000|2022-04-26 14:17:30|231.57|229.27|231.6|229.3|231.65|229.35|231.57|229.27|13
1650982660000|2022-04-26 14:17:40|231.53|229.23|231.35|229.05|231.53|229.23|231.27|228.97|22
1650982670000|2022-04-26 14:17:50|231.33|229.03|231.02|228.72|231.38|229.08|231.02|228.72|20
1650982680000|2022-04-26 14:18:00|231.01|228.71|230.83|228.53|231.02|228.72|230.82|228.52|18
1650982690000|2022-04-26 14:18:10|230.86|228.56|230.86|228.56|230.93|228.63|230.85|228.55|19
1650982700000|2022-04-26 14:18:20|230.89|228.59|230.91|228.61|230.91|228.61|230.78|228.48|24
1650982710000|2022-04-26 14:18:30|231.06|228.76|231.13|228.83|231.13|228.83|230.97|228.67|11
1650982720000|2022-04-26 14:18:40|231.12|228.82|231.02|228.72|231.3|229|231.02|228.72|21
1650982730000|2022-04-26 14:18:50|231.01|228.71|229.93|227.63|231.04|228.74|229.91|227.61|22
1650982740000|2022-04-26 14:19:00|229.92|227.62|230.58|228.28|230.58|228.28|229.86|227.56|23
1650982750000|2022-04-26 14:19:10|230.54|228.24|230.4|228.1|230.57|228.27|230.3|228|20
1650982760000|2022-04-26 14:19:20|230.38|228.08|230.39|228.09|230.5|228.2|230.38|228.08|13
1650982770000|2022-04-26 14:19:30|230.38|228.08|230.49|228.19|230.5|228.2|230.38|228.08|14
1650982780000|2022-04-26 14:19:40|230.52|228.22|230.66|228.36|230.8|228.5|230.52|228.22|22
1650982790000|2022-04-26 14:19:50|230.67|228.37|230.6|228.3|230.69|228.39|230.6|228.3|17
1650982800000|2022-04-26 14:20:00|230.54|228.24|230.63|228.33|230.63|228.33|230.49|228.19|18
1650982810000|2022-04-26 14:20:10|230.65|228.35|230.64|228.34|230.65|228.35|230.57|228.27|13
1650982820000|2022-04-26 14:20:20|230.61|228.31|230.72|228.42|230.73|228.43|230.61|228.31|20
1650982830000|2022-04-26 14:20:30|230.73|228.43|230.84|228.54|230.88|228.58|230.73|228.43|23
1650982840000|2022-04-26 14:20:40|230.79|228.49|230.83|228.53|230.86|228.56|230.75|228.45|15
1650982850000|2022-04-26 14:20:50|230.82|228.52|231.03|228.73|231.06|228.76|230.82|228.52|9
1650982860000|2022-04-26 14:21:00|231.04|228.74|230.97|228.67|231.05|228.75|230.94|228.64|10
1650982870000|2022-04-26 14:21:10|230.98|228.68|230.98|228.68|231.06|228.76|230.96|228.66|10
1650982880000|2022-04-26 14:21:20|230.99|228.69|230.83|228.53|230.99|228.69|230.8|228.5|9
1650982890000|2022-04-26 14:21:30|230.78|228.48|230.61|228.31|230.78|228.48|230.59|228.29|18
1650982900000|2022-04-26 14:21:40|230.57|228.27|230.59|228.29|230.64|228.34|230.53|228.23|16
1650982910000|2022-04-26 14:21:50|230.53|228.23|230.4|228.1|230.54|228.24|230.33|228.03|19
1650982920000|2022-04-26 14:22:00|230.36|228.06|230.93|228.63|231.04|228.74|230.36|228.06|25
1650982930000|2022-04-26 14:22:10|230.89|228.59|230.88|228.58|230.99|228.69|230.82|228.52|21
1650982940000|2022-04-26 14:22:20|230.9|228.6|230.86|228.56|230.93|228.63|230.83|228.53|12
1650982950000|2022-04-26 14:22:30|230.88|228.58|230.84|228.54|230.89|228.59|230.8|228.5|16
1650982960000|2022-04-26 14:22:40|230.83|228.53|230.97|228.67|230.99|228.69|230.83|228.53|11
1650982970000|2022-04-26 14:22:50|231.03|228.73|231.09|228.79|231.25|228.95|231.03|228.73|16
1650982980000|2022-04-26 14:23:00|231.07|228.77|231.1|228.8|231.1|228.8|231.05|228.75|11
1650982990000|2022-04-26 14:23:10|231.14|228.84|231.35|229.05|231.39|229.09|231.14|228.84|19
1650983000000|2022-04-26 14:23:20|231.36|229.06|231.53|229.23|231.53|229.23|231.36|229.06|20
1650983010000|2022-04-26 14:23:30|231.54|229.24|231.63|229.33|231.65|229.35|231.54|229.24|24
1650983020000|2022-04-26 14:23:40|231.65|229.35|231.55|229.25|231.65|229.35|231.46|229.16|15
1650983030000|2022-04-26 14:23:50|231.56|229.26|231.63|229.33|231.66|229.36|231.56|229.26|13
1650983040000|2022-04-26 14:24:00|231.65|229.35|231.55|229.25|231.65|229.35|231.53|229.23|17
1650983050000|2022-04-26 14:24:10|231.56|229.26|231.68|229.38|231.74|229.44|231.56|229.26|18
1650983060000|2022-04-26 14:24:20|231.7|229.4|231.15|228.85|231.7|229.4|231.15|228.85|21
1650983070000|2022-04-26 14:24:30|231.17|228.87|231.05|228.75|231.17|228.87|231.01|228.71|15
1650983080000|2022-04-26 14:24:40|231.04|228.74|230.92|228.62|231.07|228.77|230.89|228.59|20
1650983090000|2022-04-26 14:24:50|230.95|228.65|230.93|228.63|230.97|228.67|230.92|228.62|11
1650983100000|2022-04-26 14:25:00|230.97|228.67|231.12|228.82|231.26|228.96|230.97|228.67|18
1650983110000|2022-04-26 14:25:10|231.16|228.86|231|228.7|231.16|228.86|230.99|228.69|9
1650983120000|2022-04-26 14:25:20|231.01|228.71|231.01|228.71|231.23|228.93|231.01|228.71|12
1650983130000|2022-04-26 14:25:30|231.02|228.72|231.11|228.81|231.11|228.81|231.01|228.71|9
1650983140000|2022-04-26 14:25:40|231.1|228.8|231.3|229|231.31|229.01|231.1|228.8|10
1650983150000|2022-04-26 14:25:50|231.31|229.01|231.31|229.01|231.31|229.01|231.25|228.95|12
1650983160000|2022-04-26 14:26:00|231.3|229|231.02|228.72|231.3|229|231.02|228.72|11
1650983170000|2022-04-26 14:26:10|231.01|228.71|231.03|228.73|231.24|228.94|230.99|228.69|10
1650983180000|2022-04-26 14:26:20|231.04|228.74|231.09|228.79|231.11|228.81|231.04|228.74|4
1650983190000|2022-04-26 14:26:30|231.08|228.78|231.08|228.78|231.1|228.8|231.02|228.72|8
1650983200000|2022-04-26 14:26:40|231|228.7|231.01|228.71|231.02|228.72|230.98|228.68|6
1650983210000|2022-04-26 14:26:50|230.99|228.69|231.01|228.71|231.01|228.71|230.99|228.69|3
1650983220000|2022-04-26 14:27:00|230.99|228.69|230.9|228.6|230.99|228.69|230.84|228.54|11
1650983230000|2022-04-26 14:27:10|230.93|228.63|230.86|228.56|230.93|228.63|230.85|228.55|11
1650983240000|2022-04-26 14:27:20|230.85|228.55|231.04|228.74|231.04|228.74|230.85|228.55|8
1650983250000|2022-04-26 14:27:30|231.06|228.76|231.43|229.13|231.44|229.14|231.06|228.76|19
1650983260000|2022-04-26 14:27:40|231.39|229.09|231.35|229.05|231.42|229.12|231.27|228.97|16
1650983270000|2022-04-26 14:27:50|231.36|229.06|231.29|228.99|231.36|229.06|231.29|228.99|13
1650983280000|2022-04-26 14:28:00|231.31|229.01|231.59|229.29|231.59|229.29|231.31|229.01|13
1650983290000|2022-04-26 14:28:10|231.58|229.28|231.41|229.11|231.61|229.31|231.41|229.11|10
1650983300000|2022-04-26 14:28:20|231.4|229.1|231.54|229.24|231.55|229.25|231.4|229.1|13
1650983310000|2022-04-26 14:28:30|231.51|229.21|231.41|229.11|231.51|229.21|231.29|228.99|18
1650983320000|2022-04-26 14:28:40|231.4|229.1|231.35|229.05|231.44|229.14|231.28|228.98|18
1650983330000|2022-04-26 14:28:50|231.34|229.04|231.42|229.12|231.45|229.15|231.34|229.04|16
1650983340000|2022-04-26 14:29:00|231.43|229.13|231.09|228.79|231.44|229.14|231.09|228.79|19
1650983350000|2022-04-26 14:29:10|231.1|228.8|231.32|229.02|231.34|229.04|231.1|228.8|13
1650983360000|2022-04-26 14:29:20|231.33|229.03|231.5|229.2|231.5|229.2|231.33|229.03|10
1650983370000|2022-04-26 14:29:30|231.52|229.22|231.58|229.28|231.58|229.28|231.51|229.21|12
1650983380000|2022-04-26 14:29:40|231.55|229.25|231.52|229.22|231.58|229.28|231.51|229.21|14
1650983390000|2022-04-26 14:29:50|231.47|229.17|231.68|229.38|231.68|229.38|231.47|229.17|18
1650983400000|2022-04-26 14:30:00|231.69|229.39|231.54|229.24|231.69|229.39|231.5|229.2|15
1650983410000|2022-04-26 14:30:10|231.56|229.26|231.41|229.11|231.56|229.26|231.41|229.11|20
1650983420000|2022-04-26 14:30:20|231.38|229.08|231.31|229.01|231.43|229.13|231.31|229.01|21
1650983430000|2022-04-26 14:30:30|231.28|228.98|231.23|228.93|231.28|228.98|230.98|228.68|20
1650983440000|2022-04-26 14:30:40|231.24|228.94|231|228.7|231.25|228.95|231|228.7|14
1650983450000|2022-04-26 14:30:50|231.03|228.73|230.95|228.65|231.03|228.73|230.89|228.59|9
1650983460000|2022-04-26 14:31:00|230.96|228.66|230.9|228.6|230.99|228.69|230.9|228.6|14
1650983470000|2022-04-26 14:31:10|230.88|228.58|230.79|228.49|230.91|228.61|230.76|228.46|20
1650983480000|2022-04-26 14:31:20|230.73|228.43|230.83|228.53|230.83|228.53|230.73|228.43|11
1650983490000|2022-04-26 14:31:30|230.84|228.54|231|228.7|231.05|228.75|230.84|228.54|15
1650983500000|2022-04-26 14:31:40|231.01|228.71|231.09|228.79|231.1|228.8|231.01|228.71|9
1650983510000|2022-04-26 14:31:50|231.08|228.78|231.07|228.77|231.08|228.78|230.99|228.69|10
1650983520000|2022-04-26 14:32:00|231.06|228.76|231.05|228.75|231.07|228.77|231.05|228.75|4
1650983530000|2022-04-26 14:32:10|231.03|228.73|231.21|228.91|231.21|228.91|231.03|228.73|11
1650983540000|2022-04-26 14:32:20|231.22|228.92|231.09|228.79|231.22|228.92|231.07|228.77|9
1650983550000|2022-04-26 14:32:30|231.1|228.8|231.21|228.91|231.21|228.91|231.08|228.78|4
1650983560000|2022-04-26 14:32:40|231.24|228.94|231.09|228.79|231.28|228.98|231.09|228.79|11
1650983570000|2022-04-26 14:32:50|231.13|228.83|231.32|229.02|231.32|229.02|231.13|228.83|10
1650983580000|2022-04-26 14:33:00|231.31|229.01|231.1|228.8|231.32|229.02|231.08|228.78|13
1650983590000|2022-04-26 14:33:10|231.08|228.78|230.97|228.67|231.1|228.8|230.97|228.67|11
1650983600000|2022-04-26 14:33:20|230.98|228.68|230.99|228.69|231|228.7|230.93|228.63|10
1650983610000|2022-04-26 14:33:30|230.98|228.68|230.92|228.62|231|228.7|230.92|228.62|10
1650983620000|2022-04-26 14:33:40|230.91|228.61|230.91|228.61|230.91|228.61|230.91|228.61|1
1650983630000|2022-04-26 14:33:50|230.88|228.58|230.82|228.52|230.88|228.58|230.81|228.51|12
1650983640000|2022-04-26 14:34:00|230.81|228.51|230.12|227.82|230.81|228.51|230.11|227.81|18
1650983650000|2022-04-26 14:34:10|230.15|227.85|230.18|227.88|230.18|227.88|230.15|227.85|6
1650983660000|2022-04-26 14:34:20|230.1|227.8|230.23|227.93|230.23|227.93|230.06|227.76|21
1650983670000|2022-04-26 14:34:30|230.28|227.98|230.28|227.98|230.36|228.06|230.28|227.98|10
1650983680000|2022-04-26 14:34:40|230.27|227.97|230.26|227.96|230.3|228|230.18|227.88|13
1650983690000|2022-04-26 14:34:50|230.23|227.93|230.23|227.93|230.29|227.99|230.2|227.9|7
1650983700000|2022-04-26 14:35:00|230.22|227.92|230|227.7|230.22|227.92|229.99|227.69|12
1650983710000|2022-04-26 14:35:10|229.99|227.69|230.28|227.98|230.29|227.99|229.99|227.69|12
1650983720000|2022-04-26 14:35:20|230.27|227.97|230.41|228.11|230.41|228.11|230.25|227.95|13
1650983730000|2022-04-26 14:35:30|230.42|228.12|230.51|228.21|230.54|228.24|230.42|228.12|13
1650983740000|2022-04-26 14:35:40|230.47|228.17|230.4|228.1|230.47|228.17|230.36|228.06|8
1650983750000|2022-04-26 14:35:50|230.35|228.05|230.22|227.92|230.38|228.08|230.22|227.92|8
1650983760000|2022-04-26 14:36:00|230.2|227.9|230.22|227.92|230.27|227.97|230.2|227.9|11
1650983770000|2022-04-26 14:36:10|230.2|227.9|230.3|228|230.3|228|230.2|227.9|6
1650983780000|2022-04-26 14:36:20|230.32|228.02|230.42|228.12|230.42|228.12|230.32|228.02|7
1650983790000|2022-04-26 14:36:30|230.4|228.1|230.47|228.17|230.47|228.17|230.4|228.1|7
1650983800000|2022-04-26 14:36:40|230.44|228.14|230.31|228.01|230.44|228.14|230.31|228.01|15
1650983810000|2022-04-26 14:36:50|230.33|228.03|230.34|228.04|230.42|228.12|230.33|228.03|13
1650983820000|2022-04-26 14:37:00|230.33|228.03|230.34|228.04|230.34|228.04|230.33|228.03|2
1650983830000|2022-04-26 14:37:10|230.4|228.1|230.37|228.07|230.41|228.11|230.35|228.05|8
1650983840000|2022-04-26 14:37:20|230.36|228.06|230.35|228.05|230.39|228.09|230.32|228.02|9
1650983850000|2022-04-26 14:37:30|230.36|228.06|230.33|228.03|230.38|228.08|230.32|228.02|9
1650983860000|2022-04-26 14:37:40|230.28|227.98|230.33|228.03|230.33|228.03|230.24|227.94|7
1650983870000|2022-04-26 14:37:50|230.32|228.02|230.45|228.15|230.45|228.15|230.32|228.02|11
1650983880000|2022-04-26 14:38:00|230.43|228.13|230.43|228.13|230.44|228.14|230.39|228.09|11
1650983890000|2022-04-26 14:38:10|230.42|228.12|230.65|228.35|230.65|228.35|230.42|228.12|12
1650983900000|2022-04-26 14:38:20|230.67|228.37|230.71|228.41|230.71|228.41|230.65|228.35|7
1650983910000|2022-04-26 14:38:30|230.7|228.4|230.27|227.97|230.7|228.4|230.27|227.97|22
1650983920000|2022-04-26 14:38:40|230.28|227.98|229.53|227.23|230.3|228|229.51|227.21|21
1650983930000|2022-04-26 14:38:50|229.52|227.22|229.51|227.21|229.61|227.31|229.47|227.17|19
1650983940000|2022-04-26 14:39:00|229.53|227.23|229.03|226.73|229.54|227.24|228.99|226.69|15
1650983950000|2022-04-26 14:39:10|229.02|226.72|229.42|227.12|229.42|227.12|228.99|226.69|17
1650983960000|2022-04-26 14:39:20|229.41|227.11|229.6|227.3|229.66|227.36|229.41|227.11|18
1650983970000|2022-04-26 14:39:30|229.61|227.31|229.7|227.4|229.78|227.48|229.61|227.31|14
1650983980000|2022-04-26 14:39:40|229.67|227.37|229.54|227.24|229.67|227.37|229.5|227.2|17
1650983990000|2022-04-26 14:39:50|229.52|227.22|229.6|227.3|229.6|227.3|229.48|227.18|14
1650984000000|2022-04-26 14:40:00|229.59|227.29|229.74|227.44|229.74|227.44|229.55|227.25|12
1650984010000|2022-04-26 14:40:10|229.77|227.47|229.66|227.36|229.77|227.47|229.65|227.35|10
1650984020000|2022-04-26 14:40:20|229.67|227.37|229.7|227.4|229.74|227.44|229.65|227.35|11
1650984030000|2022-04-26 14:40:30|229.76|227.46|229.81|227.51|229.9|227.6|229.76|227.46|18
1650984040000|2022-04-26 14:40:40|229.8|227.5|229.8|227.5|229.83|227.53|229.72|227.42|17
1650984050000|2022-04-26 14:40:50|229.81|227.51|229.8|227.5|229.81|227.51|229.75|227.45|10
1650984060000|2022-04-26 14:41:00|229.76|227.46|229.81|227.51|229.83|227.53|229.76|227.46|11
1650984070000|2022-04-26 14:41:10|229.82|227.52|229.63|227.33|229.82|227.52|229.63|227.33|18
1650984080000|2022-04-26 14:41:20|229.62|227.32|229.31|227.01|229.62|227.32|229.06|226.76|21
1650984090000|2022-04-26 14:41:30|229.34|227.04|229.08|226.78|229.34|227.04|229.06|226.76|18
1650984100000|2022-04-26 14:41:40|229.07|226.77|228.99|226.69|229.11|226.81|228.89|226.59|20
1650984110000|2022-04-26 14:41:50|229.07|226.77|229.04|226.74|229.09|226.79|228.95|226.65|14
1650984120000|2022-04-26 14:42:00|229.01|226.71|229.13|226.83|229.18|226.88|229.01|226.71|18
1650984130000|2022-04-26 14:42:10|229.14|226.84|228.88|226.58|229.14|226.84|228.85|226.55|21
1650984140000|2022-04-26 14:42:20|228.98|226.68|229|226.7|229.1|226.8|228.95|226.65|20
1650984150000|2022-04-26 14:42:30|229.03|226.73|229.27|226.97|229.27|226.97|229|226.7|13
1650984160000|2022-04-26 14:42:40|229.26|226.96|229.4|227.1|229.46|227.16|229.26|226.96|17
1650984170000|2022-04-26 14:42:50|229.39|227.09|229.6|227.3|229.6|227.3|229.35|227.05|15
1650984180000|2022-04-26 14:43:00|229.66|227.36|229.73|227.43|229.84|227.54|229.66|227.36|17
1650984190000|2022-04-26 14:43:10|229.7|227.4|229.61|227.31|229.73|227.43|229.59|227.29|14
1650984200000|2022-04-26 14:43:20|229.62|227.32|229.54|227.24|229.62|227.32|229.53|227.23|18
1650984210000|2022-04-26 14:43:30|229.57|227.27|229.59|227.29|229.6|227.3|229.5|227.2|21
1650984220000|2022-04-26 14:43:40|229.58|227.28|229.57|227.27|229.62|227.32|229.56|227.26|10
1650984230000|2022-04-26 14:43:50|229.56|227.26|229.69|227.39|229.69|227.39|229.56|227.26|15
1650984240000|2022-04-26 14:44:00|229.7|227.4|229.55|227.25|229.7|227.4|229.54|227.24|15
1650984250000|2022-04-26 14:44:10|229.52|227.22|229.47|227.17|229.52|227.22|229.46|227.16|13
1650984260000|2022-04-26 14:44:20|229.44|227.14|229.27|226.97|229.44|227.14|229.27|226.97|14
1650984270000|2022-04-26 14:44:30|229.28|226.98|229.37|227.07|229.37|227.07|229.25|226.95|10
1650984280000|2022-04-26 14:44:40|229.36|227.06|229.41|227.11|229.58|227.28|229.36|227.06|11
1650984290000|2022-04-26 14:44:50|229.43|227.13|229.44|227.14|229.46|227.16|229.41|227.11|6
1650984300000|2022-04-26 14:45:00|229.43|227.13|229.45|227.15|229.47|227.17|229.36|227.06|13
1650984310000|2022-04-26 14:45:10|229.49|227.19|229.73|227.43|229.73|227.43|229.49|227.19|16
1650984320000|2022-04-26 14:45:20|229.77|227.47|229.73|227.43|229.81|227.51|229.69|227.39|13
1650984330000|2022-04-26 14:45:30|229.71|227.41|229.89|227.59|229.9|227.6|229.69|227.39|22
1650984340000|2022-04-26 14:45:40|229.88|227.58|229.87|227.57|229.92|227.62|229.84|227.54|6
1650984350000|2022-04-26 14:45:50|229.84|227.54|229.81|227.51|229.84|227.54|229.68|227.38|23
1650984360000|2022-04-26 14:46:00|229.82|227.52|229.87|227.57|229.87|227.57|229.81|227.51|11
1650984370000|2022-04-26 14:46:10|229.84|227.54|229.98|227.68|230|227.7|229.84|227.54|20
1650984380000|2022-04-26 14:46:20|229.99|227.69|230.1|227.8|230.1|227.8|229.93|227.63|12
1650984390000|2022-04-26 14:46:30|230.11|227.81|229.93|227.63|230.17|227.87|229.93|227.63|22
1650984400000|2022-04-26 14:46:40|229.9|227.6|229.61|227.31|229.9|227.6|229.61|227.31|23
1650984410000|2022-04-26 14:46:50|229.63|227.33|229.76|227.46|229.79|227.49|229.62|227.32|19
1650984420000|2022-04-26 14:47:00|229.77|227.47|229.48|227.18|229.77|227.47|229.47|227.17|24
1650984430000|2022-04-26 14:47:10|229.46|227.16|229.38|227.08|229.51|227.21|229.38|227.08|18
1650984440000|2022-04-26 14:47:20|229.4|227.1|229.51|227.21|229.53|227.23|229.4|227.1|12
1650984450000|2022-04-26 14:47:30|229.5|227.2|229.43|227.13|229.5|227.2|229.38|227.08|17
1650984460000|2022-04-26 14:47:40|229.42|227.12|229.41|227.11|229.44|227.14|229.39|227.09|7
1650984470000|2022-04-26 14:47:50|229.39|227.09|229.39|227.09|229.44|227.14|229.37|227.07|19
1650984480000|2022-04-26 14:48:00|229.4|227.1|229.41|227.11|229.41|227.11|229.38|227.08|6
1650984490000|2022-04-26 14:48:10|229.4|227.1|229.48|227.18|229.49|227.19|229.4|227.1|19
1650984500000|2022-04-26 14:48:20|229.46|227.16|229.62|227.32|229.62|227.32|229.46|227.16|24
1650984510000|2022-04-26 14:48:30|229.61|227.31|229.65|227.35|229.73|227.43|229.61|227.31|19
1650984520000|2022-04-26 14:48:40|229.64|227.34|229.7|227.4|229.72|227.42|229.54|227.24|17
1650984530000|2022-04-26 14:48:50|229.78|227.48|229.9|227.6|229.93|227.63|229.71|227.41|26
1650984540000|2022-04-26 14:49:00|229.89|227.59|229.8|227.5|229.9|227.6|229.75|227.45|20
1650984550000|2022-04-26 14:49:10|229.78|227.48|229.77|227.47|229.84|227.54|229.75|227.45|19
1650984560000|2022-04-26 14:49:20|229.78|227.48|229.79|227.49|229.87|227.57|229.75|227.45|23
1650984570000|2022-04-26 14:49:30|229.8|227.5|229.68|227.38|229.8|227.5|229.68|227.38|15
1650984580000|2022-04-26 14:49:40|229.7|227.4|229.74|227.44|229.74|227.44|229.68|227.38|14
1650984590000|2022-04-26 14:49:50|229.73|227.43|229.78|227.48|229.8|227.5|229.72|227.42|16
1650984600000|2022-04-26 14:50:00|229.79|227.49|229.7|227.4|229.79|227.49|229.69|227.39|15
1650984610000|2022-04-26 14:50:10|229.69|227.39|229.56|227.26|229.7|227.4|229.46|227.16|19
1650984620000|2022-04-26 14:50:20|229.57|227.27|229.57|227.27|229.59|227.29|229.53|227.23|8
1650984630000|2022-04-26 14:50:30|229.53|227.23|229.58|227.28|229.61|227.31|229.49|227.19|16
1650984640000|2022-04-26 14:50:40|229.57|227.27|229.5|227.2|229.57|227.27|229.5|227.2|7
1650984650000|2022-04-26 14:50:50|229.49|227.19|229.51|227.21|229.52|227.22|229.48|227.18|11
1650984660000|2022-04-26 14:51:00|229.49|227.19|229.51|227.21|229.53|227.23|229.48|227.18|13
1650984670000|2022-04-26 14:51:10|229.52|227.22|229.38|227.08|229.52|227.22|229.38|227.08|22
1650984680000|2022-04-26 14:51:20|229.37|227.07|229.31|227.01|229.41|227.11|229.31|227.01|18
1650984690000|2022-04-26 14:51:30|229.29|226.99|229.01|226.71|229.29|226.99|229.01|226.71|9
1650984700000|2022-04-26 14:51:40|229|226.7|228.91|226.61|229.01|226.71|228.89|226.59|15
1650984710000|2022-04-26 14:51:50|228.89|226.59|228.37|226.07|228.9|226.6|228.05|225.75|27
1650984720000|2022-04-26 14:52:00|228.38|226.08|228.48|226.18|228.48|226.18|228.33|226.03|25
1650984730000|2022-04-26 14:52:10|228.52|226.22|228.32|226.02|228.53|226.23|228.32|226.02|14
1650984740000|2022-04-26 14:52:20|228.35|226.05|228.55|226.25|228.6|226.3|228.34|226.04|17
1650984750000|2022-04-26 14:52:30|228.5|226.2|228.44|226.14|228.5|226.2|228.44|226.14|14
1650984760000|2022-04-26 14:52:40|228.46|226.16|228.51|226.21|228.53|226.23|228.44|226.14|23
1650984770000|2022-04-26 14:52:50|228.5|226.2|228.62|226.32|228.62|226.32|228.5|226.2|12
1650984780000|2022-04-26 14:53:00|228.63|226.33|228.57|226.27|228.67|226.37|228.57|226.27|18
1650984790000|2022-04-26 14:53:10|228.58|226.28|228.7|226.4|228.79|226.49|228.57|226.27|22
1650984800000|2022-04-26 14:53:20|228.72|226.42|228.76|226.46|228.78|226.48|228.72|226.42|11
1650984810000|2022-04-26 14:53:30|228.74|226.44|228.64|226.34|228.74|226.44|228.64|226.34|17
1650984820000|2022-04-26 14:53:40|228.59|226.29|228.54|226.24|228.66|226.36|228.54|226.24|17
1650984830000|2022-04-26 14:53:50|228.52|226.22|228.44|226.14|228.52|226.22|228.44|226.14|14
1650984840000|2022-04-26 14:54:00|228.43|226.13|228.12|225.82|228.43|226.13|228.11|225.81|23
1650984850000|2022-04-26 14:54:10|228.11|225.81|228|225.7|228.11|225.81|228|225.7|13
1650984860000|2022-04-26 14:54:20|228.01|225.71|228.3|226|228.3|226|228.01|225.71|21
1650984870000|2022-04-26 14:54:30|228.27|225.97|228.23|225.93|228.27|225.97|228.1|225.8|16
1650984880000|2022-04-26 14:54:40|228.27|225.97|228.33|226.03|228.45|226.15|228.27|225.97|24
1650984890000|2022-04-26 14:54:50|228.31|226.01|228.28|225.98|228.33|226.03|228.27|225.97|9
1650984900000|2022-04-26 14:55:00|228.27|225.97|228.26|225.96|228.27|225.97|228.25|225.95|10
1650984910000|2022-04-26 14:55:10|228.25|225.95|227.89|225.59|228.25|225.95|227.88|225.58|24
1650984920000|2022-04-26 14:55:20|227.88|225.58|228.19|225.89|228.19|225.89|227.85|225.55|24
1650984930000|2022-04-26 14:55:30|228.14|225.84|227.95|225.65|228.15|225.85|227.95|225.65|23
1650984940000|2022-04-26 14:55:40|227.96|225.66|228.1|225.8|228.1|225.8|227.96|225.66|9
1650984950000|2022-04-26 14:55:50|228.07|225.77|227.89|225.59|228.08|225.78|227.83|225.53|26
1650984960000|2022-04-26 14:56:00|227.91|225.61|227.95|225.65|227.98|225.68|227.9|225.6|20
1650984970000|2022-04-26 14:56:10|227.96|225.66|228.1|225.8|228.32|226.02|227.96|225.66|22
1650984980000|2022-04-26 14:56:20|228.07|225.77|228.14|225.84|228.14|225.84|228|225.7|16
1650984990000|2022-04-26 14:56:30|228.23|225.93|228.34|226.04|228.35|226.05|228.23|225.93|14
1650985000000|2022-04-26 14:56:40|228.35|226.05|228.36|226.06|228.4|226.1|228.31|226.01|19
1650985010000|2022-04-26 14:56:50|228.37|226.07|228.18|225.88|228.37|226.07|228.13|225.83|21
1650985020000|2022-04-26 14:57:00|228.17|225.87|228.01|225.71|228.17|225.87|227.93|225.63|19
1650985030000|2022-04-26 14:57:10|228.03|225.73|228.13|225.83|228.26|225.96|228.03|225.73|13
1650985040000|2022-04-26 14:57:20|228.19|225.89|228.24|225.94|228.41|226.11|228.19|225.89|25
1650985050000|2022-04-26 14:57:30|228.26|225.96|228.21|225.91|228.26|225.96|228.09|225.79|19
1650985060000|2022-04-26 14:57:40|228.22|225.92|228.02|225.72|228.33|226.03|228|225.7|22
1650985070000|2022-04-26 14:57:50|228.01|225.71|228.02|225.72|228.04|225.74|228|225.7|9
1650985080000|2022-04-26 14:58:00|228.03|225.73|227.96|225.66|228.06|225.76|227.92|225.62|22
1650985090000|2022-04-26 14:58:10|227.95|225.65|227.95|225.65|227.98|225.68|227.92|225.62|13
1650985100000|2022-04-26 14:58:20|227.96|225.66|228|225.7|228.02|225.72|227.96|225.66|11
1650985110000|2022-04-26 14:58:30|227.98|225.68|227.81|225.51|228.01|225.71|227.81|225.51|19
1650985120000|2022-04-26 14:58:40|227.8|225.5|227.87|225.57|227.9|225.6|227.8|225.5|15
1650985130000|2022-04-26 14:58:50|227.84|225.54|227.88|225.58|227.88|225.58|227.75|225.45|23
1650985140000|2022-04-26 14:59:00|227.85|225.55|227.72|225.42|227.85|225.55|227.72|225.42|19
1650985150000|2022-04-26 14:59:10|227.7|225.4|227.49|225.19|227.74|225.44|227.47|225.17|24
1650985160000|2022-04-26 14:59:20|227.48|225.18|227.5|225.2|227.5|225.2|227.44|225.14|14
1650985170000|2022-04-26 14:59:30|227.51|225.21|227.53|225.23|227.53|225.23|227.49|225.19|8
1650985180000|2022-04-26 14:59:40|227.54|225.24|227.43|225.13|227.55|225.25|227.28|224.98|19
1650985190000|2022-04-26 14:59:50|227.44|225.14|227.8|225.5|227.85|225.55|227.44|225.14|24
1650985200000|2022-04-26 15:00:00|227.79|225.49|227.63|225.33|227.79|225.49|227.63|225.33|26
1650985210000|2022-04-26 15:00:10|227.62|225.32|227.57|225.27|227.68|225.38|227.57|225.27|19
1650985220000|2022-04-26 15:00:20|227.59|225.29|227.62|225.32|227.62|225.32|227.44|225.14|23
1650985230000|2022-04-26 15:00:30|227.61|225.31|227.75|225.45|227.75|225.45|227.61|225.31|21
1650985240000|2022-04-26 15:00:40|227.76|225.46|227.8|225.5|227.8|225.5|227.76|225.46|9
1650985250000|2022-04-26 15:00:50|227.81|225.51|227.82|225.52|227.82|225.52|227.73|225.43|12
1650985260000|2022-04-26 15:01:00|227.78|225.48|227.75|225.45|227.8|225.5|227.71|225.41|18
1650985270000|2022-04-26 15:01:10|227.74|225.44|227.48|225.18|227.75|225.45|227.48|225.18|20
1650985280000|2022-04-26 15:01:20|227.45|225.15|227.31|225.01|227.46|225.16|227.29|224.99|21
1650985290000|2022-04-26 15:01:30|227.27|224.97|226.92|224.62|227.27|224.97|226.92|224.62|17
1650985300000|2022-04-26 15:01:40|226.91|224.61|226.83|224.53|226.91|224.61|226.8|224.5|17
1650985310000|2022-04-26 15:01:50|226.82|224.52|226.86|224.56|226.86|224.56|226.76|224.46|18
1650985320000|2022-04-26 15:02:00|226.87|224.57|226.87|224.57|226.91|224.61|226.84|224.54|17
1650985330000|2022-04-26 15:02:10|226.85|224.55|226.91|224.61|226.91|224.61|226.84|224.54|14
1650985340000|2022-04-26 15:02:20|226.94|224.64|227.47|225.17|227.63|225.33|226.94|224.64|26
1650985350000|2022-04-26 15:02:30|227.46|225.16|227.48|225.18|227.51|225.21|227.32|225.02|22
1650985360000|2022-04-26 15:02:40|227.46|225.16|227.46|225.16|227.49|225.19|227.44|225.14|21
1650985370000|2022-04-26 15:02:50|227.44|225.14|227.67|225.37|227.67|225.37|227.44|225.14|16
1650985380000|2022-04-26 15:03:00|227.68|225.38|227.84|225.54|227.88|225.58|227.68|225.38|29
1650985390000|2022-04-26 15:03:10|227.83|225.53|227.86|225.56|227.86|225.56|227.76|225.46|15
1650985400000|2022-04-26 15:03:20|227.88|225.58|227.97|225.67|228.03|225.73|227.86|225.56|19
1650985410000|2022-04-26 15:03:30|227.96|225.66|228.05|225.75|228.1|225.8|227.96|225.66|25
1650985420000|2022-04-26 15:03:40|228.06|225.76|228|225.7|228.06|225.76|228|225.7|16
1650985430000|2022-04-26 15:03:50|227.99|225.69|228.09|225.79|228.1|225.8|227.99|225.69|14
1650985440000|2022-04-26 15:04:00|228.1|225.8|228.14|225.84|228.15|225.85|228.08|225.78|10
1650985450000|2022-04-26 15:04:10|228.1|225.8|228.15|225.85|228.15|225.85|228.1|225.8|12
1650985460000|2022-04-26 15:04:20|228.13|225.83|228.14|225.84|228.2|225.9|228.1|225.8|13
1650985470000|2022-04-26 15:04:30|228.15|225.85|227.97|225.67|228.17|225.87|227.97|225.67|14
1650985480000|2022-04-26 15:04:40|227.95|225.65|227.89|225.59|227.95|225.65|227.85|225.55|14
1650985490000|2022-04-26 15:04:50|227.9|225.6|227.53|225.23|227.9|225.6|227.52|225.22|17
1650985500000|2022-04-26 15:05:00|227.52|225.22|227.6|225.3|227.68|225.38|227.5|225.2|19
1650985510000|2022-04-26 15:05:10|227.62|225.32|227.08|224.78|227.62|225.32|227.08|224.78|27
1650985520000|2022-04-26 15:05:20|227.06|224.76|226.98|224.68|227.06|224.76|226.97|224.67|24
1650985530000|2022-04-26 15:05:30|226.96|224.66|226.71|224.41|226.99|224.69|226.7|224.4|25
1650985540000|2022-04-26 15:05:40|226.72|224.42|226.59|224.29|226.72|224.42|226.59|224.29|17
1650985550000|2022-04-26 15:05:50|226.57|224.27|226.72|224.42|226.72|224.42|226.46|224.16|26
1650985560000|2022-04-26 15:06:00|226.74|224.44|226.73|224.43|226.74|224.44|226.69|224.39|18
1650985570000|2022-04-26 15:06:10|226.74|224.44|226.8|224.5|226.82|224.52|226.67|224.37|20
1650985580000|2022-04-26 15:06:20|226.83|224.53|226.96|224.66|226.98|224.68|226.83|224.53|15
1650985590000|2022-04-26 15:06:30|226.97|224.67|226.95|224.65|227.01|224.71|226.92|224.62|18
1650985600000|2022-04-26 15:06:40|226.97|224.67|227.17|224.87|227.17|224.87|226.97|224.67|12
1650985610000|2022-04-26 15:06:50|227.16|224.86|227.1|224.8|227.16|224.86|227.04|224.74|18
1650985620000|2022-04-26 15:07:00|227.13|224.83|227.4|225.1|227.43|225.13|227.13|224.83|14
1650985630000|2022-04-26 15:07:10|227.41|225.11|227.54|225.24|227.58|225.28|227.41|225.11|19
1650985640000|2022-04-26 15:07:20|227.52|225.22|227.56|225.26|227.58|225.28|227.44|225.14|25
1650985650000|2022-04-26 15:07:30|227.52|225.22|227.56|225.26|227.61|225.31|227.52|225.22|21
1650985660000|2022-04-26 15:07:40|227.57|225.27|227.62|225.32|227.62|225.32|227.53|225.23|9
1650985670000|2022-04-26 15:07:50|227.63|225.33|227.77|225.47|227.77|225.47|227.62|225.32|14
1650985680000|2022-04-26 15:08:00|227.76|225.46|227.89|225.59|227.89|225.59|227.71|225.41|17
1650985690000|2022-04-26 15:08:10|227.94|225.64|228.01|225.71|228.06|225.76|227.94|225.64|15
1650985700000|2022-04-26 15:08:20|228.03|225.73|228.14|225.84|228.14|225.84|228.03|225.73|10
1650985710000|2022-04-26 15:08:30|228.16|225.86|228.14|225.84|228.16|225.86|228.1|225.8|10
1650985720000|2022-04-26 15:08:40|228.15|225.85|228.14|225.84|228.19|225.89|228.12|225.82|6
1650985730000|2022-04-26 15:08:50|228.12|225.82|228.34|226.04|228.34|226.04|228.12|225.82|14
1650985740000|2022-04-26 15:09:00|228.35|226.05|228.35|226.05|228.37|226.07|228.35|226.05|3
1650985750000|2022-04-26 15:09:10|228.37|226.07|228.36|226.06|228.42|226.12|228.34|226.04|19
1650985760000|2022-04-26 15:09:20|228.35|226.05|228.61|226.31|228.63|226.33|228.35|226.05|19
1650985770000|2022-04-26 15:09:30|228.6|226.3|228.62|226.32|228.62|226.32|228.52|226.22|14
1650985780000|2022-04-26 15:09:40|228.64|226.34|228.69|226.39|228.69|226.39|228.62|226.32|8
1650985790000|2022-04-26 15:09:50|228.7|226.4|228.65|226.35|228.72|226.42|228.65|226.35|12
1650985800000|2022-04-26 15:10:00|228.66|226.36|228.64|226.34|228.67|226.37|228.56|226.26|23
1650985810000|2022-04-26 15:10:10|228.62|226.32|228.73|226.43|228.74|226.44|228.62|226.32|15
1650985820000|2022-04-26 15:10:20|228.76|226.46|228.68|226.38|228.84|226.54|228.67|226.37|20
1650985830000|2022-04-26 15:10:30|228.69|226.39|228.75|226.45|228.76|226.46|228.69|226.39|19
1650985840000|2022-04-26 15:10:40|228.76|226.46|228.83|226.53|228.85|226.55|228.76|226.46|15
1650985850000|2022-04-26 15:10:50|228.86|226.56|228.87|226.57|228.88|226.58|228.85|226.55|13
1650985860000|2022-04-26 15:11:00|228.86|226.56|228.84|226.54|228.86|226.56|228.84|226.54|4
1650985870000|2022-04-26 15:11:10|228.83|226.53|228.65|226.35|228.83|226.53|228.64|226.34|17
1650985880000|2022-04-26 15:11:20|228.59|226.29|228.75|226.45|228.75|226.45|228.59|226.29|8
1650985890000|2022-04-26 15:11:30|228.74|226.44|228.79|226.49|228.87|226.57|228.74|226.44|18
1650985900000|2022-04-26 15:11:40|228.7|226.4|228.77|226.47|228.82|226.52|228.7|226.4|19
1650985910000|2022-04-26 15:11:50|228.78|226.48|228.77|226.47|228.8|226.5|228.74|226.44|19
1650985920000|2022-04-26 15:12:00|228.78|226.48|228.76|226.46|228.8|226.5|228.75|226.45|13
1650985930000|2022-04-26 15:12:10|228.74|226.44|228.57|226.27|228.74|226.44|228.57|226.27|19
1650985940000|2022-04-26 15:12:20|228.58|226.28|228.73|226.43|228.73|226.43|228.57|226.27|14
1650985950000|2022-04-26 15:12:30|228.77|226.47|228.68|226.38|228.77|226.47|228.68|226.38|7
1650985960000|2022-04-26 15:12:40|228.67|226.37|228.71|226.41|228.76|226.46|228.67|226.37|17
1650985970000|2022-04-26 15:12:50|228.7|226.4|228.68|226.38|228.7|226.4|228.66|226.36|8
1650985980000|2022-04-26 15:13:00|228.67|226.37|228.47|226.17|228.69|226.39|228.45|226.15|22
1650985990000|2022-04-26 15:13:10|228.48|226.18|228.39|226.09|228.48|226.18|228.37|226.07|24
1650986000000|2022-04-26 15:13:20|228.34|226.04|228.37|226.07|228.37|226.07|228.3|226|21
1650986010000|2022-04-26 15:13:30|228.36|226.06|228.11|225.81|228.36|226.06|228.08|225.78|18
1650986020000|2022-04-26 15:13:40|228.13|225.83|228.44|226.14|228.46|226.16|228.13|225.83|18
1650986030000|2022-04-26 15:13:50|228.45|226.15|228.58|226.28|228.6|226.3|228.45|226.15|17
1650986040000|2022-04-26 15:14:00|228.59|226.29|228.46|226.16|228.61|226.31|228.46|226.16|20
1650986050000|2022-04-26 15:14:10|228.44|226.14|228.38|226.08|228.48|226.18|228.37|226.07|20
1650986060000|2022-04-26 15:14:20|228.37|226.07|228.47|226.17|228.48|226.18|228.37|226.07|11
1650986070000|2022-04-26 15:14:30|228.46|226.16|228.47|226.17|228.47|226.17|228.37|226.07|17
1650986080000|2022-04-26 15:14:40|228.48|226.18|228.48|226.18|228.49|226.19|228.35|226.05|15
1650986090000|2022-04-26 15:14:50|228.47|226.17|228.53|226.23|228.55|226.25|228.47|226.17|9
1650986100000|2022-04-26 15:15:00|228.57|226.27|228.56|226.26|228.57|226.27|228.47|226.17|15
1650986110000|2022-04-26 15:15:10|228.55|226.25|228.5|226.2|228.59|226.29|228.48|226.18|13
1650986120000|2022-04-26 15:15:20|228.48|226.18|228.47|226.17|228.51|226.21|228.47|226.17|8
1650986130000|2022-04-26 15:15:30|228.48|226.18|228.47|226.17|228.49|226.19|228.47|226.17|8
1650986140000|2022-04-26 15:15:40|228.48|226.18|228.29|225.99|228.48|226.18|228.28|225.98|20
1650986150000|2022-04-26 15:15:50|228.28|225.98|228.2|225.9|228.31|226.01|228.2|225.9|7
1650986160000|2022-04-26 15:16:00|228.17|225.87|228.02|225.72|228.17|225.87|228.02|225.72|12
1650986170000|2022-04-26 15:16:10|228.01|225.71|227.84|225.54|228.01|225.71|227.84|225.54|27
1650986180000|2022-04-26 15:16:20|227.85|225.55|227.96|225.66|227.97|225.67|227.82|225.52|13
1650986190000|2022-04-26 15:16:30|227.97|225.67|228|225.7|228.03|225.73|227.93|225.63|18
1650986200000|2022-04-26 15:16:40|228.05|225.75|228.13|225.83|228.13|225.83|228.01|225.71|9
1650986210000|2022-04-26 15:16:50|228.11|225.81|228.14|225.84|228.14|225.84|228.1|225.8|5
1650986220000|2022-04-26 15:17:00|228.17|225.87|227.92|225.62|228.17|225.87|227.9|225.6|19
1650986230000|2022-04-26 15:17:10|227.94|225.64|227.99|225.69|228|225.7|227.91|225.61|15
1650986240000|2022-04-26 15:17:20|227.93|225.63|227.99|225.69|228|225.7|227.93|225.63|17
1650986250000|2022-04-26 15:17:30|228|225.7|228|225.7|228.01|225.71|228|225.7|3
1650986260000|2022-04-26 15:17:40|227.99|225.69|227.87|225.57|227.99|225.69|227.87|225.57|17
1650986270000|2022-04-26 15:17:50|227.89|225.59|227.87|225.57|227.9|225.6|227.8|225.5|14
1650986280000|2022-04-26 15:18:00|227.86|225.56|227.84|225.54|227.97|225.67|227.84|225.54|17
1650986290000|2022-04-26 15:18:10|227.82|225.52|227.68|225.38|227.82|225.52|227.68|225.38|10
1650986300000|2022-04-26 15:18:20|227.66|225.36|227.54|225.24|227.7|225.4|227.53|225.23|20
1650986310000|2022-04-26 15:18:30|227.57|225.27|227.48|225.18|227.57|225.27|227.44|225.14|17
1650986320000|2022-04-26 15:18:40|227.5|225.2|227.52|225.22|227.57|225.27|227.46|225.16|18
1650986330000|2022-04-26 15:18:50|227.51|225.21|227.46|225.16|227.51|225.21|227.46|225.16|13
1650986340000|2022-04-26 15:19:00|227.48|225.18|227.33|225.03|227.48|225.18|227.33|225.03|12
1650986350000|2022-04-26 15:19:10|227.35|225.05|227.18|224.88|227.35|225.05|227.14|224.84|18
1650986360000|2022-04-26 15:19:20|227.19|224.89|227.21|224.91|227.21|224.91|227.19|224.89|11
1650986370000|2022-04-26 15:19:30|227.2|224.9|227.38|225.08|227.46|225.16|227.2|224.9|17
1650986380000|2022-04-26 15:19:40|227.37|225.07|227.33|225.03|227.37|225.07|227.3|225|14
1650986390000|2022-04-26 15:19:50|227.32|225.02|227.35|225.05|227.35|225.05|227.27|224.97|10
1650986400000|2022-04-26 15:20:00|227.33|225.03|227.34|225.04|227.39|225.09|227.28|224.98|19
1650986410000|2022-04-26 15:20:10|227.35|225.05|227.5|225.2|227.5|225.2|227.35|225.05|10
1650986420000|2022-04-26 15:20:20|227.49|225.19|227.48|225.18|227.5|225.2|227.47|225.17|9
1650986430000|2022-04-26 15:20:30|227.55|225.25|227.61|225.31|227.63|225.33|227.54|225.24|17
1650986440000|2022-04-26 15:20:40|227.6|225.3|227.42|225.12|227.61|225.31|227.41|225.11|22
1650986450000|2022-04-26 15:20:50|227.41|225.11|227.64|225.34|227.65|225.35|227.39|225.09|17
1650986460000|2022-04-26 15:21:00|227.62|225.32|227.33|225.03|227.62|225.32|227.32|225.02|21
1650986470000|2022-04-26 15:21:10|227.32|225.02|227.41|225.11|227.42|225.12|227.29|224.99|17
1650986480000|2022-04-26 15:21:20|227.42|225.12|227.41|225.11|227.43|225.13|227.39|225.09|7
1650986490000|2022-04-26 15:21:30|227.43|225.13|227.19|224.89|227.43|225.13|227.18|224.88|17
1650986500000|2022-04-26 15:21:40|227.18|224.88|227.13|224.83|227.18|224.88|227.12|224.82|13
1650986510000|2022-04-26 15:21:50|227.12|224.82|227.44|225.14|227.45|225.15|227.12|224.82|17
1650986520000|2022-04-26 15:22:00|227.43|225.13|227.4|225.1|227.47|225.17|227.4|225.1|8
1650986530000|2022-04-26 15:22:10|227.43|225.13|227.65|225.35|227.65|225.35|227.42|225.12|12
1650986540000|2022-04-26 15:22:20|227.69|225.39|227.89|225.59|227.89|225.59|227.69|225.39|22
1650986550000|2022-04-26 15:22:30|227.91|225.61|227.93|225.63|227.95|225.65|227.86|225.56|15
1650986560000|2022-04-26 15:22:40|227.95|225.65|227.84|225.54|227.99|225.69|227.83|225.53|18
1650986570000|2022-04-26 15:22:50|227.83|225.53|228.09|225.79|228.09|225.79|227.83|225.53|17
1650986580000|2022-04-26 15:23:00|228.08|225.78|228.09|225.79|228.11|225.81|228.05|225.75|9
1650986590000|2022-04-26 15:23:10|228.08|225.78|228.1|225.8|228.1|225.8|228.03|225.73|6
1650986600000|2022-04-26 15:23:20|228.05|225.75|228.33|226.03|228.37|226.07|228.05|225.75|15
1650986610000|2022-04-26 15:23:30|228.32|226.02|227.96|225.66|228.32|226.02|227.96|225.66|19
1650986620000|2022-04-26 15:23:40|227.97|225.67|227.9|225.6|228.07|225.77|227.9|225.6|21
1650986630000|2022-04-26 15:23:50|227.91|225.61|227.92|225.62|227.95|225.65|227.91|225.61|10
1650986640000|2022-04-26 15:24:00|227.91|225.61|227.93|225.63|227.93|225.63|227.91|225.61|5
1650986650000|2022-04-26 15:24:10|227.91|225.61|228.01|225.71|228.05|225.75|227.91|225.61|17
1650986660000|2022-04-26 15:24:20|228|225.7|228.08|225.78|228.08|225.78|228|225.7|10
1650986670000|2022-04-26 15:24:30|228.09|225.79|228.01|225.71|228.15|225.85|228.01|225.71|15
1650986680000|2022-04-26 15:24:40|228.02|225.72|228.13|225.83|228.13|225.83|227.99|225.69|19
1650986690000|2022-04-26 15:24:50|228.11|225.81|228.11|225.81|228.18|225.88|228.09|225.79|11
1650986700000|2022-04-26 15:25:00|228.12|225.82|228.11|225.81|228.27|225.97|228.11|225.81|12
1650986710000|2022-04-26 15:25:10|228.12|225.82|228.11|225.81|228.14|225.84|228.09|225.79|7
1650986720000|2022-04-26 15:25:20|228.1|225.8|228.2|225.9|228.31|226.01|228.1|225.8|16
1650986730000|2022-04-26 15:25:30|228.19|225.89|228.19|225.89|228.2|225.9|228.11|225.81|8
1650986740000|2022-04-26 15:25:40|228.2|225.9|228.33|226.03|228.35|226.05|228.2|225.9|10
1650986750000|2022-04-26 15:25:50|228.32|226.02|228.37|226.07|228.37|226.07|228.31|226.01|9
1650986760000|2022-04-26 15:26:00|228.38|226.08|228.46|226.16|228.52|226.22|228.36|226.06|16
1650986770000|2022-04-26 15:26:10|228.44|226.14|228.42|226.12|228.48|226.18|228.39|226.09|13
1650986780000|2022-04-26 15:26:20|228.41|226.11|228.44|226.14|228.46|226.16|228.4|226.1|11
1650986790000|2022-04-26 15:26:30|228.46|226.16|228.43|226.13|228.46|226.16|228.4|226.1|10
1650986800000|2022-04-26 15:26:40|228.42|226.12|228.28|225.98|228.42|226.12|228.19|225.89|20
1650986810000|2022-04-26 15:26:50|228.26|225.96|228.24|225.94|228.28|225.98|228.14|225.84|13
1650986820000|2022-04-26 15:27:00|228.26|225.96|228.41|226.11|228.41|226.11|228.26|225.96|12
1650986830000|2022-04-26 15:27:10|228.4|226.1|228.45|226.15|228.47|226.17|228.39|226.09|12
1650986840000|2022-04-26 15:27:20|228.44|226.14|228.47|226.17|228.49|226.19|228.44|226.14|5
1650986850000|2022-04-26 15:27:30|228.45|226.15|228.51|226.21|228.51|226.21|228.45|226.15|7
1650986860000|2022-04-26 15:27:40|228.5|226.2|228.46|226.16|228.5|226.2|228.45|226.15|9
1650986870000|2022-04-26 15:27:50|228.47|226.17|228.55|226.25|228.55|226.25|228.47|226.17|5
1650986880000|2022-04-26 15:28:00|228.52|226.22|228.48|226.18|228.52|226.22|228.44|226.14|12
1650986890000|2022-04-26 15:28:10|228.49|226.19|228.62|226.32|228.62|226.32|228.48|226.18|16
1650986900000|2022-04-26 15:28:20|228.61|226.31|228.55|226.25|228.62|226.32|228.53|226.23|10
1650986910000|2022-04-26 15:28:30|228.56|226.26|228.46|226.16|228.59|226.29|228.46|226.16|18
1650986920000|2022-04-26 15:28:40|228.45|226.15|228.47|226.17|228.57|226.27|228.45|226.15|16
1650986930000|2022-04-26 15:28:50|228.42|226.12|228.18|225.88|228.44|226.14|228.18|225.88|14
1650986940000|2022-04-26 15:29:00|228.17|225.87|228.11|225.81|228.18|225.88|228.11|225.81|8
1650986950000|2022-04-26 15:29:10|228.1|225.8|228.03|225.73|228.12|225.82|228.03|225.73|13
1650986960000|2022-04-26 15:29:20|228.06|225.76|227.99|225.69|228.11|225.81|227.92|225.62|15
1650986970000|2022-04-26 15:29:30|227.95|225.65|227.93|225.63|227.99|225.69|227.92|225.62|19
1650986980000|2022-04-26 15:29:40|227.95|225.65|228.17|225.87|228.17|225.87|227.95|225.65|17
1650986990000|2022-04-26 15:29:50|228.16|225.86|228.15|225.85|228.16|225.86|228.11|225.81|7
1650987000000|2022-04-26 15:30:00|228.14|225.84|228.18|225.88|228.18|225.88|228.14|225.84|6
1650987010000|2022-04-26 15:30:10|228.26|225.96|228.29|225.99|228.36|226.06|228.26|225.96|15
1650987020000|2022-04-26 15:30:20|228.28|225.98|228.1|225.8|228.28|225.98|228.1|225.8|19
1650987030000|2022-04-26 15:30:30|228.08|225.78|228|225.7|228.09|225.79|228|225.7|10
1650987040000|2022-04-26 15:30:40|227.92|225.62|227.88|225.58|227.94|225.64|227.84|225.54|21
1650987050000|2022-04-26 15:30:50|227.87|225.57|227.91|225.61|227.91|225.61|227.85|225.55|20
1650987060000|2022-04-26 15:31:00|227.9|225.6|227.97|225.67|227.98|225.68|227.89|225.59|21
1650987070000|2022-04-26 15:31:10|227.98|225.68|228.01|225.71|228.01|225.71|227.91|225.61|17
1650987080000|2022-04-26 15:31:20|228|225.7|228.32|226.02|228.32|226.02|228|225.7|11
1650987090000|2022-04-26 15:31:30|228.31|226.01|228.33|226.03|228.35|226.05|228.3|226|12
1650987100000|2022-04-26 15:31:40|228.35|226.05|228.34|226.04|228.35|226.05|228.32|226.02|6
1650987110000|2022-04-26 15:31:50|228.33|226.03|228.57|226.27|228.62|226.32|228.33|226.03|24
1650987120000|2022-04-26 15:32:00|228.58|226.28|228.69|226.39|228.71|226.41|228.57|226.27|14
1650987130000|2022-04-26 15:32:10|228.71|226.41|228.7|226.4|228.72|226.42|228.7|226.4|10
1650987140000|2022-04-26 15:32:20|228.67|226.37|228.57|226.27|228.67|226.37|228.57|226.27|11
1650987150000|2022-04-26 15:32:30|228.56|226.26|228.4|226.1|228.57|226.27|228.38|226.08|19
1650987160000|2022-04-26 15:32:40|228.39|226.09|228.36|226.06|228.47|226.17|228.36|226.06|16
1650987170000|2022-04-26 15:32:50|228.33|226.03|228.08|225.78|228.36|226.06|228.08|225.78|18
1650987180000|2022-04-26 15:33:00|228.04|225.74|228.11|225.81|228.23|225.93|228.04|225.74|19
1650987190000|2022-04-26 15:33:10|228.12|225.82|228.31|226.01|228.33|226.03|228.12|225.82|9
1650987200000|2022-04-26 15:33:20|228.26|225.96|228.07|225.77|228.26|225.96|228.05|225.75|13
1650987210000|2022-04-26 15:33:30|228.06|225.76|228.18|225.88|228.18|225.88|228.04|225.74|16
1650987220000|2022-04-26 15:33:40|228.19|225.89|228.38|226.08|228.38|226.08|228.19|225.89|14
1650987230000|2022-04-26 15:33:50|228.4|226.1|228.6|226.3|228.6|226.3|228.35|226.05|25
1650987240000|2022-04-26 15:34:00|228.59|226.29|228.62|226.32|228.62|226.32|228.52|226.22|13
1650987250000|2022-04-26 15:34:10|228.61|226.31|228.52|226.22|228.63|226.33|228.52|226.22|15
1650987260000|2022-04-26 15:34:20|228.46|226.16|228.41|226.11|228.49|226.19|228.4|226.1|11
1650987270000|2022-04-26 15:34:30|228.37|226.07|228.03|225.73|228.4|226.1|228.01|225.71|24
1650987280000|2022-04-26 15:34:40|228.05|225.75|228.03|225.73|228.1|225.8|228.03|225.73|7
1650987290000|2022-04-26 15:34:50|228.04|225.74|228.03|225.73|228.12|225.82|227.98|225.68|14
1650987300000|2022-04-26 15:35:00|228.05|225.75|227.98|225.68|228.05|225.75|227.98|225.68|6
1650987310000|2022-04-26 15:35:10|228.01|225.71|227.93|225.63|228.01|225.71|227.88|225.58|14
1650987320000|2022-04-26 15:35:20|227.97|225.67|227.86|225.56|227.97|225.67|227.83|225.53|13
1650987330000|2022-04-26 15:35:30|227.85|225.55|227.7|225.4|227.86|225.56|227.7|225.4|17
1650987340000|2022-04-26 15:35:40|227.69|225.39|227.59|225.29|227.69|225.39|227.5|225.2|19
1650987350000|2022-04-26 15:35:50|227.58|225.28|227.52|225.22|227.58|225.28|227.49|225.19|16
1650987360000|2022-04-26 15:36:00|227.51|225.21|227.65|225.35|227.65|225.35|227.44|225.14|17
1650987370000|2022-04-26 15:36:10|227.67|225.37|227.59|225.29|227.78|225.48|227.53|225.23|25
1650987380000|2022-04-26 15:36:20|227.64|225.34|227.52|225.22|227.67|225.37|227.49|225.19|20
1650987390000|2022-04-26 15:36:30|227.5|225.2|227.64|225.34|227.67|225.37|227.48|225.18|20
1650987400000|2022-04-26 15:36:40|227.65|225.35|227.59|225.29|227.68|225.38|227.59|225.29|13
1650987410000|2022-04-26 15:36:50|227.6|225.3|227.67|225.37|227.71|225.41|227.6|225.3|10
1650987420000|2022-04-26 15:37:00|227.68|225.38|227.58|225.28|227.68|225.38|227.58|225.28|10
1650987430000|2022-04-26 15:37:10|227.62|225.32|227.69|225.39|227.7|225.4|227.62|225.32|9
1650987440000|2022-04-26 15:37:20|227.67|225.37|227.72|225.42|227.72|225.42|227.66|225.36|7
1650987450000|2022-04-26 15:37:30|227.73|225.43|227.73|225.43|227.81|225.51|227.73|225.43|11
1650987460000|2022-04-26 15:37:40|227.72|225.42|227.52|225.22|227.72|225.42|227.52|225.22|15
1650987470000|2022-04-26 15:37:50|227.51|225.21|227.66|225.36|227.67|225.37|227.51|225.21|14
1650987480000|2022-04-26 15:38:00|227.65|225.35|227.76|225.46|227.76|225.46|227.65|225.35|14
1650987490000|2022-04-26 15:38:10|227.75|225.45|227.79|225.49|227.8|225.5|227.75|225.45|5
1650987500000|2022-04-26 15:38:20|227.81|225.51|227.89|225.59|227.89|225.59|227.78|225.48|10
1650987510000|2022-04-26 15:38:30|227.88|225.58|227.9|225.6|227.9|225.6|227.85|225.55|11
1650987520000|2022-04-26 15:38:40|227.96|225.66|228.06|225.76|228.06|225.76|227.9|225.6|14
1650987530000|2022-04-26 15:38:50|228.12|225.82|228.21|225.91|228.25|225.95|228.12|225.82|19
1650987540000|2022-04-26 15:39:00|228.22|225.92|228|225.7|228.22|225.92|228|225.7|10
1650987550000|2022-04-26 15:39:10|228.01|225.71|227.9|225.6|228.01|225.71|227.86|225.56|9
1650987560000|2022-04-26 15:39:20|227.87|225.57|227.93|225.63|227.93|225.63|227.87|225.57|3
1650987570000|2022-04-26 15:39:30|227.92|225.62|227.93|225.63|227.93|225.63|227.9|225.6|3
1650987580000|2022-04-26 15:39:40|227.96|225.66|227.92|225.62|227.96|225.66|227.92|225.62|4
1650987590000|2022-04-26 15:39:50|227.94|225.64|227.81|225.51|227.94|225.64|227.79|225.49|13
1650987600000|2022-04-26 15:40:00|227.78|225.48|227.65|225.35|227.79|225.49|227.65|225.35|13
1650987610000|2022-04-26 15:40:10|227.63|225.33|227.53|225.23|227.63|225.33|227.53|225.23|4
1650987620000|2022-04-26 15:40:20|227.56|225.26|227.56|225.26|227.63|225.33|227.56|225.26|10
1650987630000|2022-04-26 15:40:30|227.58|225.28|227.66|225.36|227.67|225.37|227.57|225.27|11
1650987640000|2022-04-26 15:40:40|227.73|225.43|227.62|225.32|227.78|225.48|227.59|225.29|16
1650987650000|2022-04-26 15:40:50|227.59|225.29|227.64|225.34|227.7|225.4|227.58|225.28|11
1650987660000|2022-04-26 15:41:00|227.58|225.28|227.59|225.29|227.59|225.29|227.57|225.27|3
1650987670000|2022-04-26 15:41:10|227.58|225.28|227.15|224.85|227.58|225.28|227.15|224.85|21
1650987680000|2022-04-26 15:41:20|227.16|224.86|226.84|224.54|227.16|224.86|226.84|224.54|21
1650987690000|2022-04-26 15:41:30|226.8|224.5|226.38|224.08|226.93|224.63|226.38|224.08|22
1650987700000|2022-04-26 15:41:40|226.39|224.09|226.55|224.25|226.66|224.36|226.35|224.05|29
1650987710000|2022-04-26 15:41:50|226.54|224.24|226.38|224.08|226.54|224.24|226.38|224.08|25
1650987720000|2022-04-26 15:42:00|226.42|224.12|226.36|224.06|226.42|224.12|226.33|224.03|20
1650987730000|2022-04-26 15:42:10|226.41|224.11|226.38|224.08|226.49|224.19|226.34|224.04|16
1650987740000|2022-04-26 15:42:20|226.35|224.05|226.49|224.19|226.49|224.19|226.35|224.05|20
1650987750000|2022-04-26 15:42:30|226.48|224.18|226.58|224.28|226.61|224.31|226.39|224.09|15
1650987760000|2022-04-26 15:42:40|226.55|224.25|226.53|224.23|226.58|224.28|226.53|224.23|7
1650987770000|2022-04-26 15:42:50|226.48|224.18|226.54|224.24|226.56|224.26|226.45|224.15|14
1650987780000|2022-04-26 15:43:00|226.55|224.25|226.51|224.21|226.55|224.25|226.49|224.19|11
1650987790000|2022-04-26 15:43:10|226.5|224.2|226.59|224.29|226.59|224.29|226.49|224.19|14
1650987800000|2022-04-26 15:43:20|226.58|224.28|226.68|224.38|226.68|224.38|226.5|224.2|13
1650987810000|2022-04-26 15:43:30|226.65|224.35|226.75|224.45|226.8|224.5|226.65|224.35|13
1650987820000|2022-04-26 15:43:40|226.74|224.44|226.8|224.5|226.8|224.5|226.68|224.38|15
1650987830000|2022-04-26 15:43:50|226.75|224.45|226.83|224.53|226.83|224.53|226.66|224.36|12
1650987840000|2022-04-26 15:44:00|226.82|224.52|226.6|224.3|226.84|224.54|226.6|224.3|13
1650987850000|2022-04-26 15:44:10|226.62|224.32|226.71|224.41|226.73|224.43|226.58|224.28|10
1650987860000|2022-04-26 15:44:20|226.72|224.42|226.83|224.53|226.85|224.55|226.72|224.42|12
1650987870000|2022-04-26 15:44:30|226.89|224.59|227.07|224.77|227.07|224.77|226.89|224.59|19
1650987880000|2022-04-26 15:44:40|227.05|224.75|227.03|224.73|227.09|224.79|226.99|224.69|20
1650987890000|2022-04-26 15:44:50|227.05|224.75|226.99|224.69|227.09|224.79|226.98|224.68|14
1650987900000|2022-04-26 15:45:00|226.98|224.68|226.9|224.6|226.98|224.68|226.87|224.57|14
1650987910000|2022-04-26 15:45:10|226.85|224.55|226.61|224.31|226.86|224.56|226.6|224.3|28
1650987920000|2022-04-26 15:45:20|226.64|224.34|226.66|224.36|226.7|224.4|226.58|224.28|15
1650987930000|2022-04-26 15:45:30|226.68|224.38|226.49|224.19|226.7|224.4|226.47|224.17|16
1650987940000|2022-04-26 15:45:40|226.47|224.17|226.74|224.44|226.77|224.47|226.47|224.17|25
1650987950000|2022-04-26 15:45:50|226.75|224.45|226.69|224.39|226.76|224.46|226.67|224.37|11
1650987960000|2022-04-26 15:46:00|226.7|224.4|226.64|224.34|226.73|224.43|226.58|224.28|29
1650987970000|2022-04-26 15:46:10|226.65|224.35|226.64|224.34|226.65|224.35|226.59|224.29|11
1650987980000|2022-04-26 15:46:20|226.65|224.35|226.76|224.46|226.78|224.48|226.65|224.35|7
1650987990000|2022-04-26 15:46:30|226.79|224.49|226.96|224.66|226.96|224.66|226.79|224.49|18
1650988000000|2022-04-26 15:46:40|226.95|224.65|226.89|224.59|226.96|224.66|226.88|224.58|8
1650988010000|2022-04-26 15:46:50|226.9|224.6|226.9|224.6|226.97|224.67|226.9|224.6|12
1650988020000|2022-04-26 15:47:00|226.88|224.58|226.9|224.6|226.94|224.64|226.88|224.58|8
1650988030000|2022-04-26 15:47:10|226.91|224.61|226.99|224.69|227|224.7|226.91|224.61|6
1650988040000|2022-04-26 15:47:20|226.98|224.68|226.98|224.68|226.98|224.68|226.9|224.6|11
1650988050000|2022-04-26 15:47:30|226.94|224.64|227.03|224.73|227.03|224.73|226.94|224.64|11
1650988060000|2022-04-26 15:47:40|227.05|224.75|227.26|224.96|227.3|225|227.05|224.75|9
1650988070000|2022-04-26 15:47:50|227.34|225.04|227.28|224.98|227.35|225.05|227.25|224.95|14
1650988080000|2022-04-26 15:48:00|227.27|224.97|227.25|224.95|227.33|225.03|227.23|224.93|13
1650988090000|2022-04-26 15:48:10|227.26|224.96|226.99|224.69|227.28|224.98|226.99|224.69|14
1650988100000|2022-04-26 15:48:20|227.01|224.71|227.04|224.74|227.05|224.75|226.99|224.69|7
1650988110000|2022-04-26 15:48:30|227.05|224.75|227.25|224.95|227.4|225.1|227.05|224.75|26
1650988120000|2022-04-26 15:48:40|227.19|224.89|227|224.7|227.21|224.91|227|224.7|12
1650988130000|2022-04-26 15:48:50|227.05|224.75|226.98|224.68|227.1|224.8|226.97|224.67|21
1650988140000|2022-04-26 15:49:00|226.99|224.69|226.98|224.68|227|224.7|226.91|224.61|15
1650988150000|2022-04-26 15:49:10|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|4
1650988160000|2022-04-26 15:49:20|226.97|224.67|226.99|224.69|226.99|224.69|226.89|224.59|8
1650988170000|2022-04-26 15:49:30|227.01|224.71|226.9|224.6|227.01|224.71|226.87|224.57|14
1650988180000|2022-04-26 15:49:40|226.89|224.59|226.98|224.68|226.99|224.69|226.88|224.58|16
1650988190000|2022-04-26 15:49:50|226.97|224.67|226.89|224.59|226.97|224.67|226.88|224.58|14
1650988200000|2022-04-26 15:50:00|226.9|224.6|227.08|224.78|227.08|224.78|226.89|224.59|18
1650988210000|2022-04-26 15:50:10|227.09|224.79|226.99|224.69|227.09|224.79|226.99|224.69|12
1650988220000|2022-04-26 15:50:20|227|224.7|227.09|224.79|227.1|224.8|227|224.7|6
1650988230000|2022-04-26 15:50:30|227.11|224.81|227.09|224.79|227.12|224.82|227.09|224.79|4
1650988240000|2022-04-26 15:50:40|227.07|224.77|227.08|224.78|227.1|224.8|226.99|224.69|16
1650988250000|2022-04-26 15:50:50|227.02|224.72|227.01|224.71|227.02|224.72|227|224.7|6
1650988260000|2022-04-26 15:51:00|227.02|224.72|226.96|224.66|227.02|224.72|226.95|224.65|11
1650988270000|2022-04-26 15:51:10|226.93|224.63|226.91|224.61|226.93|224.63|226.87|224.57|12
1650988280000|2022-04-26 15:51:20|226.9|224.6|226.99|224.69|226.99|224.69|226.9|224.6|9
1650988290000|2022-04-26 15:51:30|226.98|224.68|227.08|224.78|227.09|224.79|226.98|224.68|14
1650988300000|2022-04-26 15:51:40|227.09|224.79|227|224.7|227.09|224.79|227|224.7|16
1650988310000|2022-04-26 15:51:50|227.01|224.71|227.05|224.75|227.06|224.76|227|224.7|5
1650988320000|2022-04-26 15:52:00|227.04|224.74|227.01|224.71|227.05|224.75|227|224.7|7
1650988330000|2022-04-26 15:52:10|227.02|224.72|227|224.7|227.02|224.72|227|224.7|2
1650988340000|2022-04-26 15:52:20|227.01|224.71|227.04|224.74|227.04|224.74|227.01|224.71|3
1650988350000|2022-04-26 15:52:30|227.01|224.71|226.98|224.68|227.03|224.73|226.98|224.68|5
1650988360000|2022-04-26 15:52:40|227.01|224.71|226.82|224.52|227.01|224.71|226.81|224.51|14
1650988370000|2022-04-26 15:52:50|226.8|224.5|226.68|224.38|226.81|224.51|226.68|224.38|12
1650988380000|2022-04-26 15:53:00|226.67|224.37|226.58|224.28|226.68|224.38|226.55|224.25|15
1650988390000|2022-04-26 15:53:10|226.53|224.23|226.61|224.31|226.7|224.4|226.53|224.23|16
1650988400000|2022-04-26 15:53:20|226.6|224.3|226.69|224.39|226.7|224.4|226.58|224.28|21
1650988410000|2022-04-26 15:53:30|226.7|224.4|226.58|224.28|226.7|224.4|226.57|224.27|16
1650988420000|2022-04-26 15:53:40|226.59|224.29|226.71|224.41|226.73|224.43|226.58|224.28|14
1650988430000|2022-04-26 15:53:50|226.7|224.4|226.66|224.36|226.7|224.4|226.65|224.35|8
1650988440000|2022-04-26 15:54:00|226.67|224.37|226.63|224.33|226.67|224.37|226.63|224.33|6
1650988450000|2022-04-26 15:54:10|226.62|224.32|226.71|224.41|226.72|224.42|226.59|224.29|13
1650988460000|2022-04-26 15:54:20|226.72|224.42|226.7|224.4|226.73|224.43|226.7|224.4|9
1650988470000|2022-04-26 15:54:30|226.66|224.36|226.55|224.25|226.66|224.36|226.53|224.23|18
1650988480000|2022-04-26 15:54:40|226.56|224.26|226.43|224.13|226.58|224.28|226.43|224.13|9
1650988490000|2022-04-26 15:54:50|226.53|224.23|226.54|224.24|226.6|224.3|226.46|224.16|17
1650988500000|2022-04-26 15:55:00|226.55|224.25|226.58|224.28|226.6|224.3|226.54|224.24|12
1650988510000|2022-04-26 15:55:10|226.53|224.23|226.89|224.59|226.94|224.64|226.53|224.23|14
1650988520000|2022-04-26 15:55:20|226.98|224.68|227.08|224.78|227.08|224.78|226.94|224.64|5
1650988530000|2022-04-26 15:55:30|227.1|224.8|226.85|224.55|227.1|224.8|226.85|224.55|13
1650988540000|2022-04-26 15:55:40|226.86|224.56|226.77|224.47|226.91|224.61|226.73|224.43|27
1650988550000|2022-04-26 15:55:50|226.78|224.48|226.23|223.93|226.78|224.48|226.17|223.87|28
1650988560000|2022-04-26 15:56:00|226.27|223.97|226.62|224.32|226.62|224.32|226.27|223.97|23
1650988570000|2022-04-26 15:56:10|226.58|224.28|226.64|224.34|226.67|224.37|226.54|224.24|19
1650988580000|2022-04-26 15:56:20|226.62|224.32|226.63|224.33|226.67|224.37|226.55|224.25|24
1650988590000|2022-04-26 15:56:30|226.64|224.34|226.62|224.32|226.64|224.34|226.56|224.26|13
1650988600000|2022-04-26 15:56:40|226.61|224.31|226.63|224.33|226.63|224.33|226.59|224.29|11
1650988610000|2022-04-26 15:56:50|226.64|224.34|226.61|224.31|226.64|224.34|226.52|224.22|16
1650988620000|2022-04-26 15:57:00|226.57|224.27|226.51|224.21|226.57|224.27|226.26|223.96|27
1650988630000|2022-04-26 15:57:10|226.49|224.19|226|223.7|226.49|224.19|225.99|223.69|26
1650988640000|2022-04-26 15:57:20|225.99|223.69|225.95|223.65|226.24|223.94|225.93|223.63|26
1650988650000|2022-04-26 15:57:30|225.94|223.64|225.93|223.63|226.01|223.71|225.83|223.53|21
1650988660000|2022-04-26 15:57:40|225.92|223.62|225.98|223.68|225.98|223.68|225.91|223.61|9
1650988670000|2022-04-26 15:57:50|226.01|223.71|225.96|223.66|226.07|223.77|225.93|223.63|17
1650988680000|2022-04-26 15:58:00|225.9|223.6|226|223.7|226|223.7|225.85|223.55|18
1650988690000|2022-04-26 15:58:10|226.01|223.71|226.41|224.11|226.42|224.12|226.01|223.71|16
1650988700000|2022-04-26 15:58:20|226.42|224.12|225.96|223.66|226.42|224.12|225.93|223.63|21
1650988710000|2022-04-26 15:58:30|225.95|223.65|225.75|223.45|225.96|223.66|225.73|223.43|17
1650988720000|2022-04-26 15:58:40|225.68|223.38|225.64|223.34|225.68|223.38|225.58|223.28|14
1650988730000|2022-04-26 15:58:50|225.65|223.35|225.75|223.45|225.98|223.68|225.65|223.35|26
1650988740000|2022-04-26 15:59:00|225.8|223.5|225.92|223.62|225.97|223.67|225.79|223.49|27
1650988750000|2022-04-26 15:59:10|225.93|223.63|225.82|223.52|226.15|223.85|225.81|223.51|29
1650988760000|2022-04-26 15:59:20|225.79|223.49|226.18|223.88|226.18|223.88|225.79|223.49|20
1650988770000|2022-04-26 15:59:30|226.17|223.87|226.18|223.88|226.25|223.95|226.16|223.86|15
1650988780000|2022-04-26 15:59:40|226.17|223.87|226.42|224.12|226.46|224.16|226.17|223.87|14
1650988790000|2022-04-26 15:59:50|226.4|224.1|226.3|224|226.48|224.18|226.29|223.99|19
1650988800000|2022-04-26 16:00:00|226.28|223.98|226.24|223.94|226.28|223.98|226.23|223.93|15
1650988810000|2022-04-26 16:00:10|226.23|223.93|226.24|223.94|226.26|223.96|226.22|223.92|15
1650988820000|2022-04-26 16:00:20|226.26|223.96|226.27|223.97|226.3|224|226.26|223.96|17
1650988830000|2022-04-26 16:00:30|226.19|223.89|226.25|223.95|226.25|223.95|226|223.7|22
1650988840000|2022-04-26 16:00:40|226.23|223.93|226.31|224.01|226.31|224.01|226.23|223.93|8
1650988850000|2022-04-26 16:00:50|226.3|224|226.57|224.27|226.58|224.28|226.29|223.99|14
1650988860000|2022-04-26 16:01:00|226.53|224.23|226.65|224.35|226.67|224.37|226.53|224.23|14
1650988870000|2022-04-26 16:01:10|226.71|224.41|226.85|224.55|227.07|224.77|226.7|224.4|21
1650988880000|2022-04-26 16:01:20|226.84|224.54|226.81|224.51|226.91|224.61|226.74|224.44|14
1650988890000|2022-04-26 16:01:30|226.82|224.52|226.47|224.17|226.82|224.52|226.47|224.17|21
1650988900000|2022-04-26 16:01:40|226.43|224.13|226.4|224.1|226.43|224.13|226.35|224.05|19
1650988910000|2022-04-26 16:01:50|226.37|224.07|226.29|223.99|226.39|224.09|226.29|223.99|11
1650988920000|2022-04-26 16:02:00|226.24|223.94|225.86|223.56|226.24|223.94|225.81|223.51|22
1650988930000|2022-04-26 16:02:10|225.85|223.55|225.76|223.46|225.91|223.61|225.74|223.44|23
1650988940000|2022-04-26 16:02:20|225.75|223.45|225.23|222.93|225.77|223.47|225.23|222.93|28
1650988950000|2022-04-26 16:02:30|225.22|222.92|225.36|223.06|225.4|223.1|225.16|222.86|24
1650988960000|2022-04-26 16:02:40|225.35|223.05|225.24|222.94|225.35|223.05|225.19|222.89|21
1650988970000|2022-04-26 16:02:50|225.25|222.95|224.93|222.63|225.27|222.97|224.93|222.63|19
1650988980000|2022-04-26 16:03:00|224.92|222.62|224.74|222.44|225.09|222.79|224.74|222.44|32
1650988990000|2022-04-26 16:03:10|224.73|222.43|224.71|222.41|224.73|222.43|224.56|222.26|25
1650989000000|2022-04-26 16:03:20|224.7|222.4|224.5|222.2|224.76|222.46|224.44|222.14|21
1650989010000|2022-04-26 16:03:30|224.44|222.14|224.33|222.03|224.44|222.14|224.24|221.94|25
1650989020000|2022-04-26 16:03:40|224.32|222.02|224.78|222.48|224.78|222.48|224.32|222.02|28
1650989030000|2022-04-26 16:03:50|224.77|222.47|225.3|223|225.33|223.03|224.77|222.47|28
1650989040000|2022-04-26 16:04:00|225.29|222.99|225.48|223.18|225.53|223.23|225.28|222.98|19
1650989050000|2022-04-26 16:04:10|225.46|223.16|225.23|222.93|225.46|223.16|225.19|222.89|21
1650989060000|2022-04-26 16:04:20|225.36|223.06|225.5|223.2|225.52|223.22|225.36|223.06|17
1650989070000|2022-04-26 16:04:30|225.51|223.21|225.86|223.56|225.86|223.56|225.51|223.21|26
1650989080000|2022-04-26 16:04:40|225.85|223.55|225.94|223.64|225.94|223.64|225.77|223.47|16
1650989090000|2022-04-26 16:04:50|225.96|223.66|226.02|223.72|226.06|223.76|225.96|223.66|15
1650989100000|2022-04-26 16:05:00|225.97|223.67|226.02|223.72|226.25|223.95|225.97|223.67|25
1650989110000|2022-04-26 16:05:10|226.01|223.71|226.26|223.96|226.26|223.96|225.82|223.52|30
1650989120000|2022-04-26 16:05:20|226.27|223.97|226.09|223.79|226.33|224.03|226.09|223.79|19
1650989130000|2022-04-26 16:05:30|226.1|223.8|226.33|224.03|226.33|224.03|226.09|223.79|11
1650989140000|2022-04-26 16:05:40|226.34|224.04|226.52|224.22|226.52|224.22|226.34|224.04|14
1650989150000|2022-04-26 16:05:50|226.53|224.23|226.71|224.41|226.78|224.48|226.52|224.22|22
1650989160000|2022-04-26 16:06:00|226.72|224.42|226.64|224.34|226.72|224.42|226.54|224.24|17
1650989170000|2022-04-26 16:06:10|226.66|224.36|226.64|224.34|226.76|224.46|226.64|224.34|18
1650989180000|2022-04-26 16:06:20|226.61|224.31|226.56|224.26|226.61|224.31|226.5|224.2|17
1650989190000|2022-04-26 16:06:30|226.57|224.27|226.45|224.15|226.66|224.36|226.45|224.15|25
1650989200000|2022-04-26 16:06:40|226.46|224.16|226.61|224.31|226.61|224.31|226.44|224.14|17
1650989210000|2022-04-26 16:06:50|226.6|224.3|226.43|224.13|226.6|224.3|226.42|224.12|14
1650989220000|2022-04-26 16:07:00|226.44|224.14|226.49|224.19|226.5|224.2|226.44|224.14|12
1650989230000|2022-04-26 16:07:10|226.48|224.18|226.43|224.13|226.51|224.21|226.43|224.13|14
1650989240000|2022-04-26 16:07:20|226.42|224.12|226.51|224.21|226.51|224.21|226.39|224.09|15
1650989250000|2022-04-26 16:07:30|226.5|224.2|226.54|224.24|226.54|224.24|226.49|224.19|10
1650989260000|2022-04-26 16:07:40|226.53|224.23|226.52|224.22|226.57|224.27|226.44|224.14|14
1650989270000|2022-04-26 16:07:50|226.53|224.23|226.61|224.31|226.67|224.37|226.53|224.23|15
1650989280000|2022-04-26 16:08:00|226.63|224.33|226.97|224.67|226.97|224.67|226.63|224.33|24
1650989290000|2022-04-26 16:08:10|226.96|224.66|226.91|224.61|226.98|224.68|226.9|224.6|17
1650989300000|2022-04-26 16:08:20|226.95|224.65|226.95|224.65|227.06|224.76|226.95|224.65|8
1650989310000|2022-04-26 16:08:30|226.98|224.68|226.98|224.68|227.03|224.73|226.94|224.64|11
1650989320000|2022-04-26 16:08:40|226.93|224.63|226.9|224.6|226.93|224.63|226.79|224.49|17
1650989330000|2022-04-26 16:08:50|226.88|224.58|227.06|224.76|227.06|224.76|226.88|224.58|14
1650989340000|2022-04-26 16:09:00|227|224.7|226.97|224.67|227|224.7|226.95|224.65|4
1650989350000|2022-04-26 16:09:10|226.94|224.64|226.88|224.58|226.98|224.68|226.79|224.49|16
1650989360000|2022-04-26 16:09:20|226.87|224.57|226.99|224.69|226.99|224.69|226.87|224.57|9
1650989370000|2022-04-26 16:09:30|227.06|224.76|226.98|224.68|227.06|224.76|226.98|224.68|8
1650989380000|2022-04-26 16:09:40|227.19|224.89|227.36|225.06|227.37|225.07|227.19|224.89|15
1650989390000|2022-04-26 16:09:50|227.37|225.07|227.51|225.21|227.51|225.21|227.33|225.03|15
1650989400000|2022-04-26 16:10:00|227.56|225.26|227.53|225.23|227.57|225.27|227.45|225.15|20
1650989410000|2022-04-26 16:10:10|227.51|225.21|227.48|225.18|227.53|225.23|227.46|225.16|8
1650989420000|2022-04-26 16:10:20|227.47|225.17|227.43|225.13|227.49|225.19|227.43|225.13|11
1650989430000|2022-04-26 16:10:30|227.38|225.08|227.45|225.15|227.52|225.22|227.37|225.07|12
1650989440000|2022-04-26 16:10:40|227.44|225.14|227.5|225.2|227.51|225.21|227.44|225.14|10
1650989450000|2022-04-26 16:10:50|227.46|225.16|226.91|224.61|227.46|225.16|226.91|224.61|22
1650989460000|2022-04-26 16:11:00|226.94|224.64|226.98|224.68|226.99|224.69|226.84|224.54|17
1650989470000|2022-04-26 16:11:10|227|224.7|227.05|224.75|227.16|224.86|226.98|224.68|21
1650989480000|2022-04-26 16:11:20|227.06|224.76|227.18|224.88|227.18|224.88|227.03|224.73|16
1650989490000|2022-04-26 16:11:30|227.24|224.94|227.26|224.96|227.28|224.98|227.22|224.92|13
1650989500000|2022-04-26 16:11:40|227.25|224.95|227.26|224.96|227.26|224.96|227.25|224.95|2
1650989510000|2022-04-26 16:11:50|227.24|224.94|227.32|225.02|227.35|225.05|227.1|224.8|22
1650989520000|2022-04-26 16:12:00|227.31|225.01|227.26|224.96|227.31|225.01|227.24|224.94|16
1650989530000|2022-04-26 16:12:10|227.25|224.95|227.25|224.95|227.29|224.99|227.23|224.93|14
1650989540000|2022-04-26 16:12:20|227.27|224.97|227.08|224.78|227.27|224.97|227.07|224.77|12
1650989550000|2022-04-26 16:12:30|227.07|224.77|227.09|224.79|227.14|224.84|227.05|224.75|8
1650989560000|2022-04-26 16:12:40|227.19|224.89|227.24|224.94|227.32|225.02|227.19|224.89|11
1650989570000|2022-04-26 16:12:50|227.26|224.96|227.13|224.83|227.26|224.96|227.08|224.78|10
1650989580000|2022-04-26 16:13:00|227.17|224.87|227.16|224.86|227.25|224.95|227|224.7|19
1650989590000|2022-04-26 16:13:10|227.17|224.87|226.96|224.66|227.17|224.87|226.87|224.57|16
1650989600000|2022-04-26 16:13:20|226.95|224.65|226.89|224.59|226.95|224.65|226.84|224.54|14
1650989610000|2022-04-26 16:13:30|226.9|224.6|227.28|224.98|227.29|224.99|226.9|224.6|12
1650989620000|2022-04-26 16:13:40|227.27|224.97|227.32|225.02|227.37|225.07|227.27|224.97|10
1650989630000|2022-04-26 16:13:50|227.3|225|227.37|225.07|227.4|225.1|227.3|225|7
1650989640000|2022-04-26 16:14:00|227.36|225.06|227.35|225.05|227.36|225.06|227.35|225.05|8
1650989650000|2022-04-26 16:14:10|227.37|225.07|227.41|225.11|227.41|225.11|227.34|225.04|8
1650989660000|2022-04-26 16:14:20|227.38|225.08|227.35|225.05|227.38|225.08|227.24|224.94|16
1650989670000|2022-04-26 16:14:30|227.36|225.06|227.31|225.01|227.37|225.07|227.31|225.01|5
1650989680000|2022-04-26 16:14:40|227.36|225.06|227.29|224.99|227.36|225.06|227.25|224.95|5
1650989690000|2022-04-26 16:14:50|227.32|225.02|227.25|224.95|227.35|225.05|227.25|224.95|10
1650989700000|2022-04-26 16:15:00|227.26|224.96|227.02|224.72|227.38|225.08|227.01|224.71|21
1650989710000|2022-04-26 16:15:10|227.04|224.74|226.91|224.61|227.17|224.87|226.91|224.61|20
1650989720000|2022-04-26 16:15:20|226.99|224.69|227.15|224.85|227.17|224.87|226.99|224.69|7
1650989730000|2022-04-26 16:15:30|227.14|224.84|226.9|224.6|227.17|224.87|226.9|224.6|15
1650989740000|2022-04-26 16:15:40|227.05|224.75|227.04|224.74|227.09|224.79|226.93|224.63|14
1650989750000|2022-04-26 16:15:50|226.99|224.69|226.84|224.54|226.99|224.69|226.84|224.54|18
1650989760000|2022-04-26 16:16:00|226.83|224.53|226.72|224.42|226.84|224.54|226.72|224.42|18
1650989770000|2022-04-26 16:16:10|226.75|224.45|226.74|224.44|226.75|224.45|226.65|224.35|16
1650989780000|2022-04-26 16:16:20|226.73|224.43|226.75|224.45|226.75|224.45|226.71|224.41|7
1650989790000|2022-04-26 16:16:30|226.76|224.46|226.96|224.66|226.96|224.66|226.72|224.42|21
1650989800000|2022-04-26 16:16:40|226.99|224.69|227.26|224.96|227.27|224.97|226.99|224.69|13
1650989810000|2022-04-26 16:16:50|227.28|224.98|227.13|224.83|227.33|225.03|227.12|224.82|14
1650989820000|2022-04-26 16:17:00|227.15|224.85|226.75|224.45|227.15|224.85|226.75|224.45|19
1650989830000|2022-04-26 16:17:10|226.76|224.46|226.74|224.44|226.77|224.47|226.74|224.44|10
1650989840000|2022-04-26 16:17:20|226.75|224.45|226.47|224.17|226.75|224.45|226.47|224.17|20
1650989850000|2022-04-26 16:17:30|226.48|224.18|226.56|224.26|226.59|224.29|226.46|224.16|20
1650989860000|2022-04-26 16:17:40|226.54|224.24|226.49|224.19|226.54|224.24|226.46|224.16|19
1650989870000|2022-04-26 16:17:50|226.46|224.16|226.47|224.17|226.52|224.22|226.44|224.14|15
1650989880000|2022-04-26 16:18:00|226.46|224.16|226.37|224.07|226.47|224.17|226.37|224.07|19
1650989890000|2022-04-26 16:18:10|226.4|224.1|226.45|224.15|226.48|224.18|226.35|224.05|22
1650989900000|2022-04-26 16:18:20|226.42|224.12|226.39|224.09|226.45|224.15|226.39|224.09|11
1650989910000|2022-04-26 16:18:30|226.36|224.06|226.4|224.1|226.49|224.19|226.36|224.06|11
1650989920000|2022-04-26 16:18:40|226.39|224.09|226.41|224.11|226.45|224.15|226.35|224.05|19
1650989930000|2022-04-26 16:18:50|226.4|224.1|226.36|224.06|226.41|224.11|226.35|224.05|10
1650989940000|2022-04-26 16:19:00|226.42|224.12|226.49|224.19|226.49|224.19|226.41|224.11|19
1650989950000|2022-04-26 16:19:10|226.48|224.18|226.45|224.15|226.49|224.19|226.43|224.13|16
1650989960000|2022-04-26 16:19:20|226.49|224.19|226.45|224.15|226.49|224.19|226.44|224.14|4
1650989970000|2022-04-26 16:19:30|226.49|224.19|226.49|224.19|226.49|224.19|226.48|224.18|5
1650989980000|2022-04-26 16:19:40|226.45|224.15|226.63|224.33|226.68|224.38|226.45|224.15|12
1650989990000|2022-04-26 16:19:50|226.64|224.34|226.7|224.4|226.71|224.41|226.6|224.3|16
1650990000000|2022-04-26 16:20:00|226.71|224.41|226.8|224.5|226.81|224.51|226.71|224.41|7
1650990010000|2022-04-26 16:20:10|226.91|224.61|226.91|224.61|226.97|224.67|226.82|224.52|19
1650990020000|2022-04-26 16:20:20|226.94|224.64|227|224.7|227.11|224.81|226.94|224.64|20
1650990030000|2022-04-26 16:20:30|226.95|224.65|226.96|224.66|227|224.7|226.91|224.61|10
1650990040000|2022-04-26 16:20:40|226.97|224.67|227.22|224.92|227.25|224.95|226.97|224.67|16
1650990050000|2022-04-26 16:20:50|227.23|224.93|227.34|225.04|227.36|225.06|227.22|224.92|9
1650990060000|2022-04-26 16:21:00|227.33|225.03|227.02|224.72|227.33|225.03|227.02|224.72|20
1650990070000|2022-04-26 16:21:10|227.01|224.71|226.88|224.58|227.01|224.71|226.86|224.56|19
1650990080000|2022-04-26 16:21:20|226.85|224.55|227|224.7|227.01|224.71|226.84|224.54|12
1650990090000|2022-04-26 16:21:30|226.99|224.69|226.91|224.61|227|224.7|226.89|224.59|11
1650990100000|2022-04-26 16:21:40|226.92|224.62|226.97|224.67|226.97|224.67|226.9|224.6|12
1650990110000|2022-04-26 16:21:50|226.96|224.66|226.91|224.61|226.99|224.69|226.88|224.58|17
1650990120000|2022-04-26 16:22:00|226.92|224.62|226.91|224.61|226.96|224.66|226.91|224.61|8
1650990130000|2022-04-26 16:22:10|226.9|224.6|226.89|224.59|226.93|224.63|226.83|224.53|12
1650990140000|2022-04-26 16:22:20|226.87|224.57|226.83|224.53|226.92|224.62|226.82|224.52|12
1650990150000|2022-04-26 16:22:30|226.84|224.54|226.99|224.69|226.99|224.69|226.84|224.54|16
1650990160000|2022-04-26 16:22:40|226.98|224.68|227.24|224.94|227.26|224.96|226.98|224.68|11
1650990170000|2022-04-26 16:22:50|227.25|224.95|227.21|224.91|227.31|225.01|227.21|224.91|13
1650990180000|2022-04-26 16:23:00|227.24|224.94|227.23|224.93|227.28|224.98|227.21|224.91|8
1650990190000|2022-04-26 16:23:10|227.22|224.92|227.23|224.93|227.27|224.97|227.21|224.91|16
1650990200000|2022-04-26 16:23:20|227.26|224.96|227.33|225.03|227.34|225.04|227.22|224.92|19
1650990210000|2022-04-26 16:23:30|227.34|225.04|227.4|225.1|227.4|225.1|227.34|225.04|7
1650990220000|2022-04-26 16:23:40|227.41|225.11|227.42|225.12|227.44|225.14|227.31|225.01|16
1650990230000|2022-04-26 16:23:50|227.43|225.13|228.19|225.89|228.2|225.9|227.42|225.12|23
1650990240000|2022-04-26 16:24:00|228.18|225.88|227.85|225.55|228.18|225.88|227.79|225.49|27
1650990250000|2022-04-26 16:24:10|227.86|225.56|227.87|225.57|227.89|225.59|227.83|225.53|17
1650990260000|2022-04-26 16:24:20|227.86|225.56|227.86|225.56|227.91|225.61|227.78|225.48|20
1650990270000|2022-04-26 16:24:30|227.84|225.54|227.63|225.33|227.88|225.58|227.63|225.33|23
1650990280000|2022-04-26 16:24:40|227.64|225.34|227.64|225.34|227.64|225.34|227.57|225.27|13
1650990290000|2022-04-26 16:24:50|227.63|225.33|227.69|225.39|227.69|225.39|227.52|225.22|14
1650990300000|2022-04-26 16:25:00|227.67|225.37|227.71|225.41|227.84|225.54|227.66|225.36|22
1650990310000|2022-04-26 16:25:10|227.7|225.4|227.62|225.32|227.7|225.4|227.55|225.25|15
1650990320000|2022-04-26 16:25:20|227.63|225.33|227.61|225.31|227.63|225.33|227.54|225.24|14
1650990330000|2022-04-26 16:25:30|227.62|225.32|227.75|225.45|227.78|225.48|227.62|225.32|12
1650990340000|2022-04-26 16:25:40|227.8|225.5|227.82|225.52|227.83|225.53|227.75|225.45|12
1650990350000|2022-04-26 16:25:50|227.83|225.53|227.89|225.59|227.98|225.68|227.81|225.51|19
1650990360000|2022-04-26 16:26:00|227.91|225.61|227.55|225.25|227.92|225.62|227.55|225.25|24
1650990370000|2022-04-26 16:26:10|227.54|225.24|227.51|225.21|227.59|225.29|227.48|225.18|22
1650990380000|2022-04-26 16:26:20|227.52|225.22|227.61|225.31|227.61|225.31|227.47|225.17|15
1650990390000|2022-04-26 16:26:30|227.6|225.3|227.62|225.32|227.63|225.33|227.57|225.27|12
1650990400000|2022-04-26 16:26:40|227.61|225.31|227.59|225.29|227.61|225.31|227.54|225.24|13
1650990410000|2022-04-26 16:26:50|227.6|225.3|228.19|225.89|228.22|225.92|227.58|225.28|20
1650990420000|2022-04-26 16:27:00|228.18|225.88|228.28|225.98|228.42|226.12|228.18|225.88|19
1650990430000|2022-04-26 16:27:10|228.3|226|228.32|226.02|228.32|226.02|228.18|225.88|19
1650990440000|2022-04-26 16:27:20|228.31|226.01|228.31|226.01|228.32|226.02|228.24|225.94|6
1650990450000|2022-04-26 16:27:30|228.29|225.99|228.29|225.99|228.29|225.99|228.29|225.99|1
1650990460000|2022-04-26 16:27:40|228.27|225.97|228.32|226.02|228.32|226.02|228.27|225.97|6
1650990470000|2022-04-26 16:27:50|228.31|226.01|228.25|225.95|228.33|226.03|228.25|225.95|9
1650990480000|2022-04-26 16:28:00|228.26|225.96|228.21|225.91|228.26|225.96|228|225.7|21
1650990490000|2022-04-26 16:28:10|228.2|225.9|228.32|226.02|228.33|226.03|228.2|225.9|9
1650990500000|2022-04-26 16:28:20|228.31|226.01|228.4|226.1|228.4|226.1|228.31|226.01|15
1650990510000|2022-04-26 16:28:30|228.39|226.09|228.32|226.02|228.39|226.09|228.31|226.01|8
1650990520000|2022-04-26 16:28:40|228.34|226.04|228.43|226.13|228.47|226.17|228.31|226.01|11
1650990530000|2022-04-26 16:28:50|228.44|226.14|228.48|226.18|228.51|226.21|228.44|226.14|13
1650990540000|2022-04-26 16:29:00|228.44|226.14|228.36|226.06|228.44|226.14|228.36|226.06|12
1650990550000|2022-04-26 16:29:10|228.3|226|228.35|226.05|228.41|226.11|228.3|226|16
1650990560000|2022-04-26 16:29:20|228.36|226.06|228.18|225.88|228.36|226.06|228.1|225.8|18
1650990570000|2022-04-26 16:29:30|228.19|225.89|228.07|225.77|228.2|225.9|228|225.7|15
1650990580000|2022-04-26 16:29:40|228.05|225.75|228.05|225.75|228.09|225.79|227.94|225.64|12
1650990590000|2022-04-26 16:29:50|228.06|225.76|228.02|225.72|228.14|225.84|227.99|225.69|18
1650990600000|2022-04-26 16:30:00|227.95|225.65|227.96|225.66|227.98|225.68|227.92|225.62|17
1650990610000|2022-04-26 16:30:10|227.97|225.67|227.91|225.61|227.97|225.67|227.91|225.61|16
1650990620000|2022-04-26 16:30:20|227.92|225.62|227.98|225.68|227.98|225.68|227.91|225.61|5
1650990630000|2022-04-26 16:30:30|227.97|225.67|227.91|225.61|227.98|225.68|227.91|225.61|13
1650990640000|2022-04-26 16:30:40|227.85|225.55|227.7|225.4|227.85|225.55|227.7|225.4|14
1650990650000|2022-04-26 16:30:50|227.72|225.42|227.58|225.28|227.72|225.42|227.58|225.28|13
1650990660000|2022-04-26 16:31:00|227.6|225.3|227.61|225.31|227.61|225.31|227.58|225.28|16
1650990670000|2022-04-26 16:31:10|227.63|225.33|227.7|225.4|227.71|225.41|227.63|225.33|16
1650990680000|2022-04-26 16:31:20|227.69|225.39|227.64|225.34|227.72|225.42|227.63|225.33|14
1650990690000|2022-04-26 16:31:30|227.66|225.36|227.67|225.37|227.71|225.41|227.66|225.36|18
1650990700000|2022-04-26 16:31:40|227.66|225.36|227.55|225.25|227.66|225.36|227.54|225.24|18
1650990710000|2022-04-26 16:31:50|227.54|225.24|227.33|225.03|227.54|225.24|227.31|225.01|19
1650990720000|2022-04-26 16:32:00|227.29|224.99|227.33|225.03|227.35|225.05|227.28|224.98|17
1650990730000|2022-04-26 16:32:10|227.41|225.11|227.69|225.39|227.69|225.39|227.41|225.11|15
1650990740000|2022-04-26 16:32:20|227.71|225.41|227.88|225.58|227.88|225.58|227.7|225.4|13
1650990750000|2022-04-26 16:32:30|227.91|225.61|227.9|225.6|227.91|225.61|227.84|225.54|15
1650990760000|2022-04-26 16:32:40|227.89|225.59|227.7|225.4|227.89|225.59|227.7|225.4|14
1650990770000|2022-04-26 16:32:50|227.72|225.42|227.88|225.58|227.88|225.58|227.72|225.42|18
1650990780000|2022-04-26 16:33:00|227.85|225.55|227.83|225.53|227.87|225.57|227.79|225.49|20
1650990790000|2022-04-26 16:33:10|227.82|225.52|227.75|225.45|227.82|225.52|227.73|225.43|16
1650990800000|2022-04-26 16:33:20|227.72|225.42|227.37|225.07|227.72|225.42|227.34|225.04|28
1650990810000|2022-04-26 16:33:30|227.36|225.06|227.61|225.31|227.61|225.31|227.35|225.05|20
1650990820000|2022-04-26 16:33:40|227.6|225.3|227.49|225.19|227.6|225.3|227.4|225.1|22
1650990830000|2022-04-26 16:33:50|227.48|225.18|227.5|225.2|227.57|225.27|227.47|225.17|20
1650990840000|2022-04-26 16:34:00|227.49|225.19|227.63|225.33|227.63|225.33|227.49|225.19|18
1650990850000|2022-04-26 16:34:10|227.62|225.32|227.65|225.35|227.66|225.36|227.61|225.31|8
1650990860000|2022-04-26 16:34:20|227.64|225.34|227.61|225.31|227.65|225.35|227.61|225.31|6
1650990870000|2022-04-26 16:34:30|227.6|225.3|227.64|225.34|227.64|225.34|227.6|225.3|7
1650990880000|2022-04-26 16:34:40|227.63|225.33|227.41|225.11|227.63|225.33|227.41|225.11|20
1650990890000|2022-04-26 16:34:50|227.4|225.1|227.12|224.82|227.4|225.1|227.05|224.75|29
1650990900000|2022-04-26 16:35:00|227.11|224.81|227.45|225.15|227.45|225.15|227.11|224.81|23
1650990910000|2022-04-26 16:35:10|227.46|225.16|227.43|225.13|227.47|225.17|227.43|225.13|7
1650990920000|2022-04-26 16:35:20|227.42|225.12|227.47|225.17|227.52|225.22|227.42|225.12|16
1650990930000|2022-04-26 16:35:30|227.45|225.15|227.59|225.29|227.6|225.3|227.44|225.14|15
1650990940000|2022-04-26 16:35:40|227.6|225.3|227.67|225.37|227.72|225.42|227.6|225.3|15
1650990950000|2022-04-26 16:35:50|227.71|225.41|227.85|225.55|227.87|225.57|227.71|225.41|17
1650990960000|2022-04-26 16:36:00|227.84|225.54|227.79|225.49|227.87|225.57|227.75|225.45|24
1650990970000|2022-04-26 16:36:10|227.8|225.5|227.7|225.4|227.8|225.5|227.7|225.4|17
1650990980000|2022-04-26 16:36:20|227.69|225.39|227.77|225.47|227.81|225.51|227.68|225.38|16
1650990990000|2022-04-26 16:36:30|227.78|225.48|227.7|225.4|227.78|225.48|227.61|225.31|24
1650991000000|2022-04-26 16:36:40|227.67|225.37|227.7|225.4|227.72|225.42|227.66|225.36|13
1650991010000|2022-04-26 16:36:50|227.69|225.39|227.64|225.34|227.69|225.39|227.63|225.33|8
1650991020000|2022-04-26 16:37:00|227.63|225.33|227.62|225.32|227.71|225.41|227.61|225.31|16
1650991030000|2022-04-26 16:37:10|227.59|225.29|227.49|225.19|227.59|225.29|227.43|225.13|15
1650991040000|2022-04-26 16:37:20|227.48|225.18|227.45|225.15|227.53|225.23|227.44|225.14|12
1650991050000|2022-04-26 16:37:30|227.4|225.1|227.32|225.02|227.4|225.1|227.29|224.99|16
1650991060000|2022-04-26 16:37:40|227.3|225|227.14|224.84|227.4|225.1|227.14|224.84|15
1650991070000|2022-04-26 16:37:50|227.12|224.82|227.37|225.07|227.37|225.07|227.12|224.82|27
1650991080000|2022-04-26 16:38:00|227.39|225.09|227.1|224.8|227.39|225.09|227.08|224.78|13
1650991090000|2022-04-26 16:38:10|227.09|224.79|226.97|224.67|227.09|224.79|226.97|224.67|15
1650991100000|2022-04-26 16:38:20|226.96|224.66|227|224.7|227|224.7|226.95|224.65|8
1650991110000|2022-04-26 16:38:30|227.03|224.73|227.39|225.09|227.4|225.1|227.02|224.72|20
1650991120000|2022-04-26 16:38:40|227.37|225.07|227.37|225.07|227.4|225.1|227.3|225|16
1650991130000|2022-04-26 16:38:50|227.4|225.1|227.27|224.97|227.41|225.11|227.27|224.97|14
1650991140000|2022-04-26 16:39:00|227.26|224.96|227.29|224.99|227.31|225.01|227.2|224.9|14
1650991150000|2022-04-26 16:39:10|227.3|225|227.28|224.98|227.3|225|227.26|224.96|9
1650991160000|2022-04-26 16:39:20|227.29|224.99|227.07|224.77|227.3|225|227.07|224.77|14
1650991170000|2022-04-26 16:39:30|227.06|224.76|227.02|224.72|227.06|224.76|227.02|224.72|10
1650991180000|2022-04-26 16:39:40|227.01|224.71|227.16|224.86|227.17|224.87|227.01|224.71|5
1650991190000|2022-04-26 16:39:50|227.13|224.83|227.08|224.78|227.17|224.87|227.05|224.75|15
1650991200000|2022-04-26 16:40:00|227.1|224.8|226.97|224.67|227.15|224.85|226.95|224.65|21
1650991210000|2022-04-26 16:40:10|226.93|224.63|226.89|224.59|226.97|224.67|226.83|224.53|19
1650991220000|2022-04-26 16:40:20|226.91|224.61|226.9|224.6|226.97|224.67|226.87|224.57|11
1650991230000|2022-04-26 16:40:30|226.89|224.59|226.85|224.55|226.91|224.61|226.85|224.55|6
1650991240000|2022-04-26 16:40:40|226.87|224.57|226.96|224.66|227.01|224.71|226.87|224.57|24
1650991250000|2022-04-26 16:40:50|226.94|224.64|226.96|224.66|227.02|224.72|226.92|224.62|14
1650991260000|2022-04-26 16:41:00|226.98|224.68|227.2|224.9|227.2|224.9|226.98|224.68|9
1650991270000|2022-04-26 16:41:10|227.21|224.91|226.96|224.66|227.31|225.01|226.93|224.63|24
1650991280000|2022-04-26 16:41:20|226.97|224.67|227.03|224.73|227.04|224.74|226.94|224.64|9
1650991290000|2022-04-26 16:41:30|227.04|224.74|227.14|224.84|227.22|224.92|227.04|224.74|15
1650991300000|2022-04-26 16:41:40|227.18|224.88|227.34|225.04|227.39|225.09|227.18|224.88|15
1650991310000|2022-04-26 16:41:50|227.37|225.07|227.46|225.16|227.47|225.17|227.37|225.07|12
1650991320000|2022-04-26 16:42:00|227.51|225.21|227.52|225.22|227.52|225.22|227.33|225.03|18
1650991330000|2022-04-26 16:42:10|227.51|225.21|227.56|225.26|227.59|225.29|227.5|225.2|14
1650991340000|2022-04-26 16:42:20|227.55|225.25|227.52|225.22|227.6|225.3|227.52|225.22|7
1650991350000|2022-04-26 16:42:30|227.44|225.14|227.4|225.1|227.44|225.14|227.31|225.01|21
1650991360000|2022-04-26 16:42:40|227.39|225.09|227.38|225.08|227.39|225.09|227.35|225.05|8
1650991370000|2022-04-26 16:42:50|227.37|225.07|227.44|225.14|227.44|225.14|227.36|225.06|11
1650991380000|2022-04-26 16:43:00|227.43|225.13|227.43|225.13|227.44|225.14|227.37|225.07|17
1650991390000|2022-04-26 16:43:10|227.44|225.14|227.41|225.11|227.48|225.18|227.41|225.11|6
1650991400000|2022-04-26 16:43:20|227.42|225.12|227.49|225.19|227.49|225.19|227.4|225.1|7
1650991410000|2022-04-26 16:43:30|227.47|225.17|227.41|225.11|227.47|225.17|227.4|225.1|16
1650991420000|2022-04-26 16:43:40|227.45|225.15|227.47|225.17|227.49|225.19|227.44|225.14|15
1650991430000|2022-04-26 16:43:50|227.51|225.21|227.51|225.21|227.57|225.27|227.46|225.16|12
1650991440000|2022-04-26 16:44:00|227.53|225.23|227.39|225.09|227.55|225.25|227.33|225.03|20
1650991450000|2022-04-26 16:44:10|227.4|225.1|227.36|225.06|227.41|225.11|227.34|225.04|13
1650991460000|2022-04-26 16:44:20|227.34|225.04|227.27|224.97|227.37|225.07|227.25|224.95|12
1650991470000|2022-04-26 16:44:30|227.26|224.96|227.24|224.94|227.3|225|227.24|224.94|12
1650991480000|2022-04-26 16:44:40|227.27|224.97|227.34|225.04|227.39|225.09|227.23|224.93|19
1650991490000|2022-04-26 16:44:50|227.33|225.03|227.33|225.03|227.36|225.06|227.33|225.03|11
1650991500000|2022-04-26 16:45:00|227.34|225.04|227.39|225.09|227.4|225.1|227.32|225.02|12
1650991510000|2022-04-26 16:45:10|227.38|225.08|227.37|225.07|227.38|225.08|227.35|225.05|13
1650991520000|2022-04-26 16:45:20|227.36|225.06|227.27|224.97|227.36|225.06|227.27|224.97|11
1650991530000|2022-04-26 16:45:30|227.26|224.96|227.37|225.07|227.4|225.1|227.26|224.96|18
1650991540000|2022-04-26 16:45:40|227.38|225.08|227.47|225.17|227.49|225.19|227.38|225.08|10
1650991550000|2022-04-26 16:45:50|227.46|225.16|227.54|225.24|227.56|225.26|227.46|225.16|8
1650991560000|2022-04-26 16:46:00|227.55|225.25|227.56|225.26|227.56|225.26|227.54|225.24|3
1650991570000|2022-04-26 16:46:10|227.58|225.28|227.46|225.16|227.58|225.28|227.46|225.16|6
1650991580000|2022-04-26 16:46:20|227.45|225.15|227.54|225.24|227.54|225.24|227.45|225.15|13
1650991590000|2022-04-26 16:46:30|227.6|225.3|227.66|225.36|227.66|225.36|227.6|225.3|10
1650991600000|2022-04-26 16:46:40|227.65|225.35|227.61|225.31|227.65|225.35|227.58|225.28|7
1650991610000|2022-04-26 16:46:50|227.62|225.32|227.59|225.29|227.67|225.37|227.59|225.29|10
1650991620000|2022-04-26 16:47:00|227.58|225.28|227.52|225.22|227.59|225.29|227.5|225.2|19
1650991630000|2022-04-26 16:47:10|227.51|225.21|227.4|225.1|227.51|225.21|227.37|225.07|21
1650991640000|2022-04-26 16:47:20|227.39|225.09|227.3|225|227.41|225.11|227.2|224.9|21
1650991650000|2022-04-26 16:47:30|227.29|224.99|227.06|224.76|227.29|224.99|227.05|224.75|17
1650991660000|2022-04-26 16:47:40|227.13|224.83|227.18|224.88|227.29|224.99|227.13|224.83|18
1650991670000|2022-04-26 16:47:50|227.16|224.86|227.26|224.96|227.27|224.97|227.13|224.83|19
1650991680000|2022-04-26 16:48:00|227.27|224.97|227.31|225.01|227.33|225.03|227.27|224.97|9
1650991690000|2022-04-26 16:48:10|227.32|225.02|227.31|225.01|227.32|225.02|227.31|225.01|2
1650991700000|2022-04-26 16:48:20|227.32|225.02|227.34|225.04|227.47|225.17|227.32|225.02|8
1650991710000|2022-04-26 16:48:30|227.38|225.08|227.35|225.05|227.38|225.08|227.35|225.05|5
1650991720000|2022-04-26 16:48:40|227.34|225.04|227.34|225.04|227.35|225.05|227.34|225.04|5
1650991730000|2022-04-26 16:48:50|227.37|225.07|227.37|225.07|227.37|225.07|227.36|225.06|3
1650991740000|2022-04-26 16:49:00|227.38|225.08|227.49|225.19|227.54|225.24|227.37|225.07|18
1650991750000|2022-04-26 16:49:10|227.48|225.18|227.42|225.12|227.49|225.19|227.42|225.12|7
1650991760000|2022-04-26 16:49:20|227.45|225.15|227.42|225.12|227.5|225.2|227.42|225.12|15
1650991770000|2022-04-26 16:49:30|227.41|225.11|227.45|225.15|227.45|225.15|227.41|225.11|8
1650991780000|2022-04-26 16:49:40|227.52|225.22|227.56|225.26|227.57|225.27|227.52|225.22|8
1650991790000|2022-04-26 16:49:50|227.55|225.25|227.61|225.31|227.61|225.31|227.55|225.25|3
1650991800000|2022-04-26 16:50:00|227.56|225.26|227.67|225.37|227.75|225.45|227.56|225.26|16
1650991810000|2022-04-26 16:50:10|227.66|225.36|227.64|225.34|227.71|225.41|227.62|225.32|9
1650991820000|2022-04-26 16:50:20|227.66|225.36|227.61|225.31|227.66|225.36|227.61|225.31|9
1650991830000|2022-04-26 16:50:30|227.62|225.32|227.52|225.22|227.66|225.36|227.52|225.22|15
1650991840000|2022-04-26 16:50:40|227.51|225.21|227.56|225.26|227.57|225.27|227.48|225.18|7
1650991850000|2022-04-26 16:50:50|227.61|225.31|227.68|225.38|227.7|225.4|227.61|225.31|9
1650991860000|2022-04-26 16:51:00|227.67|225.37|227.63|225.33|227.68|225.38|227.61|225.31|16
1650991870000|2022-04-26 16:51:10|227.62|225.32|227.53|225.23|227.62|225.32|227.51|225.21|9
1650991880000|2022-04-26 16:51:20|227.52|225.22|227.55|225.25|227.56|225.26|227.52|225.22|4
1650991890000|2022-04-26 16:51:30|227.56|225.26|227.91|225.61|227.91|225.61|227.5|225.2|19
1650991900000|2022-04-26 16:51:40|227.9|225.6|227.85|225.55|227.9|225.6|227.81|225.51|8
1650991910000|2022-04-26 16:51:50|227.88|225.58|227.88|225.58|227.88|225.58|227.88|225.58|1
1650991920000|2022-04-26 16:52:00|227.9|225.6|227.88|225.58|227.95|225.65|227.88|225.58|7
1650991930000|2022-04-26 16:52:10|227.8|225.5|227.85|225.55|227.86|225.56|227.8|225.5|3
1650991940000|2022-04-26 16:52:20|227.81|225.51|227.85|225.55|227.85|225.55|227.81|225.51|2
1650991950000|2022-04-26 16:52:30|227.8|225.5|227.9|225.6|227.9|225.6|227.8|225.5|4
1650991960000|2022-04-26 16:52:40|227.87|225.57|227.87|225.57|227.99|225.69|227.84|225.54|12
1650991970000|2022-04-26 16:52:50|227.88|225.58|227.97|225.67|227.97|225.67|227.88|225.58|6
1650991980000|2022-04-26 16:53:00|227.98|225.68|227.99|225.69|227.99|225.69|227.98|225.68|2
1650991990000|2022-04-26 16:53:10|227.98|225.68|227.87|225.57|228.01|225.71|227.87|225.57|10
1650992000000|2022-04-26 16:53:20|227.88|225.58|227.89|225.59|227.89|225.59|227.86|225.56|8
1650992010000|2022-04-26 16:53:30|227.9|225.6|227.85|225.55|227.9|225.6|227.84|225.54|9
1650992020000|2022-04-26 16:53:40|227.84|225.54|227.88|225.58|227.88|225.58|227.71|225.41|17
1650992030000|2022-04-26 16:53:50|227.87|225.57|227.98|225.68|228|225.7|227.87|225.57|19
1650992040000|2022-04-26 16:54:00|228|225.7|227.96|225.66|228|225.7|227.88|225.58|12
1650992050000|2022-04-26 16:54:10|227.97|225.67|228.17|225.87|228.17|225.87|227.97|225.67|11
1650992060000|2022-04-26 16:54:20|228.18|225.88|228|225.7|228.18|225.88|228|225.7|12
1650992070000|2022-04-26 16:54:30|228.02|225.72|228.09|225.79|228.09|225.79|228.02|225.72|6
1650992080000|2022-04-26 16:54:40|228.08|225.78|228.26|225.96|228.29|225.99|228.02|225.72|13
1650992090000|2022-04-26 16:54:50|228.29|225.99|228.34|226.04|228.37|226.07|228.28|225.98|9
1650992100000|2022-04-26 16:55:00|228.36|226.06|228.34|226.04|228.37|226.07|228.34|226.04|9
1650992110000|2022-04-26 16:55:10|228.33|226.03|228.28|225.98|228.33|226.03|228.26|225.96|8
1650992120000|2022-04-26 16:55:20|228.29|225.99|228.35|226.05|228.37|226.07|228.29|225.99|15
1650992130000|2022-04-26 16:55:30|228.3|226|228.03|225.73|228.3|226|228.03|225.73|17
1650992140000|2022-04-26 16:55:40|228.02|225.72|227.96|225.66|228.03|225.73|227.96|225.66|7
1650992150000|2022-04-26 16:55:50|227.95|225.65|228.26|225.96|228.3|226|227.95|225.65|11
1650992160000|2022-04-26 16:56:00|228.3|226|228.1|225.8|228.33|226.03|228.1|225.8|13
1650992170000|2022-04-26 16:56:10|228.04|225.74|228|225.7|228.05|225.75|228|225.7|5
1650992180000|2022-04-26 16:56:20|227.98|225.68|227.89|225.59|227.98|225.68|227.88|225.58|10
1650992190000|2022-04-26 16:56:30|227.88|225.58|227.93|225.63|227.95|225.65|227.85|225.55|8
1650992200000|2022-04-26 16:56:40|227.9|225.6|228.02|225.72|228.04|225.74|227.9|225.6|12
1650992210000|2022-04-26 16:56:50|228.05|225.75|228.1|225.8|228.1|225.8|228.05|225.75|2
1650992220000|2022-04-26 16:57:00|228.11|225.81|228.11|225.81|228.11|225.81|228.04|225.74|8
1650992230000|2022-04-26 16:57:10|228.1|225.8|228.09|225.79|228.28|225.98|228.09|225.79|15
1650992240000|2022-04-26 16:57:20|228.11|225.81|228.11|225.81|228.11|225.81|228.1|225.8|7
1650992250000|2022-04-26 16:57:30|228.13|225.83|228.11|225.81|228.15|225.85|228.11|225.81|5
1650992260000|2022-04-26 16:57:40|228.16|225.86|228.49|226.19|228.49|226.19|228.16|225.86|16
1650992270000|2022-04-26 16:57:50|228.41|226.11|228.55|226.25|228.55|226.25|228.4|226.1|12
1650992280000|2022-04-26 16:58:00|228.59|226.29|228.81|226.51|228.88|226.58|228.59|226.29|24
1650992290000|2022-04-26 16:58:10|228.8|226.5|228.73|226.43|228.83|226.53|228.73|226.43|18
1650992300000|2022-04-26 16:58:20|228.72|226.42|228.61|226.31|228.72|226.42|228.61|226.31|13
1650992310000|2022-04-26 16:58:30|228.6|226.3|228.58|226.28|228.63|226.33|228.52|226.22|17
1650992320000|2022-04-26 16:58:40|228.68|226.38|228.56|226.26|228.7|226.4|228.56|226.26|16
1650992330000|2022-04-26 16:58:50|228.55|226.25|228.54|226.24|228.55|226.25|228.54|226.24|2
1650992340000|2022-04-26 16:59:00|228.53|226.23|228.52|226.22|228.53|226.23|228.5|226.2|8
1650992350000|2022-04-26 16:59:10|228.5|226.2|228.58|226.28|228.6|226.3|228.5|226.2|10
1650992360000|2022-04-26 16:59:20|228.59|226.29|228.6|226.3|228.64|226.34|228.59|226.29|4
1650992370000|2022-04-26 16:59:30|228.61|226.31|228.67|226.37|228.68|226.38|228.61|226.31|7
1650992380000|2022-04-26 16:59:40|228.74|226.44|228.76|226.46|228.77|226.47|228.73|226.43|12
1650992390000|2022-04-26 16:59:50|228.75|226.45|228.75|226.45|228.8|226.5|228.74|226.44|9
1650992400000|2022-04-26 17:00:00|228.77|226.47|228.55|226.25|228.77|226.47|228.55|226.25|12
1650992410000|2022-04-26 17:00:10|228.53|226.23|228.47|226.17|228.53|226.23|228.47|226.17|10
1650992420000|2022-04-26 17:00:20|228.5|226.2|228.49|226.19|228.56|226.26|228.41|226.11|12
1650992430000|2022-04-26 17:00:30|228.46|226.16|228.43|226.13|228.46|226.16|228.4|226.1|11
1650992440000|2022-04-26 17:00:40|228.45|226.15|228.48|226.18|228.48|226.18|228.45|226.15|3
1650992450000|2022-04-26 17:00:50|228.47|226.17|228.42|226.12|228.47|226.17|228.39|226.09|11
1650992460000|2022-04-26 17:01:00|228.43|226.13|228.35|226.05|228.51|226.21|228.35|226.05|13
1650992470000|2022-04-26 17:01:10|228.38|226.08|228.15|225.85|228.38|226.08|228.15|225.85|7
1650992480000|2022-04-26 17:01:20|228.16|225.86|227.97|225.67|228.16|225.86|227.96|225.66|11
1650992490000|2022-04-26 17:01:30|227.96|225.66|227.96|225.66|227.96|225.66|227.92|225.62|7
1650992500000|2022-04-26 17:01:40|227.97|225.67|227.89|225.59|228.02|225.72|227.88|225.58|11
1650992510000|2022-04-26 17:01:50|227.88|225.58|227.8|225.5|227.88|225.58|227.77|225.47|6
1650992520000|2022-04-26 17:02:00|227.81|225.51|227.7|225.4|227.84|225.54|227.7|225.4|9
1650992530000|2022-04-26 17:02:10|227.68|225.38|227.71|225.41|227.74|225.44|227.68|225.38|8
1650992540000|2022-04-26 17:02:20|227.72|225.42|227.6|225.3|227.76|225.46|227.59|225.29|18
1650992550000|2022-04-26 17:02:30|227.59|225.29|227.68|225.38|227.72|225.42|227.59|225.29|16
1650992560000|2022-04-26 17:02:40|227.67|225.37|227.5|225.2|227.67|225.37|227.5|225.2|11
1650992570000|2022-04-26 17:02:50|227.52|225.22|227.6|225.3|227.6|225.3|227.52|225.22|11
1650992580000|2022-04-26 17:03:00|227.62|225.32|227.65|225.35|227.69|225.39|227.59|225.29|6
1650992590000|2022-04-26 17:03:10|227.72|225.42|227.69|225.39|227.72|225.42|227.64|225.34|15
1650992600000|2022-04-26 17:03:20|227.66|225.36|227.68|225.38|227.68|225.38|227.64|225.34|9
1650992610000|2022-04-26 17:03:30|227.69|225.39|227.68|225.38|227.69|225.39|227.68|225.38|4
1650992620000|2022-04-26 17:03:40|227.67|225.37|227.57|225.27|227.67|225.37|227.57|225.27|8
1650992630000|2022-04-26 17:03:50|227.56|225.26|227.64|225.34|227.65|225.35|227.52|225.22|18
1650992640000|2022-04-26 17:04:00|227.63|225.33|227.58|225.28|227.63|225.33|227.56|225.26|9
1650992650000|2022-04-26 17:04:10|227.59|225.29|227.57|225.27|227.59|225.29|227.51|225.21|14
1650992660000|2022-04-26 17:04:20|227.56|225.26|227.63|225.33|227.65|225.35|227.55|225.25|16
1650992670000|2022-04-26 17:04:30|227.66|225.36|227.63|225.33|227.66|225.36|227.61|225.31|13
1650992680000|2022-04-26 17:04:40|227.64|225.34|227.58|225.28|227.66|225.36|227.57|225.27|15
1650992690000|2022-04-26 17:04:50|227.59|225.29|227.59|225.29|227.59|225.29|227.57|225.27|4
1650992700000|2022-04-26 17:05:00|227.58|225.28|227.57|225.27|227.62|225.32|227.57|225.27|9
1650992710000|2022-04-26 17:05:10|227.6|225.3|227.65|225.35|227.67|225.37|227.57|225.27|14
1650992720000|2022-04-26 17:05:20|227.64|225.34|227.57|225.27|227.64|225.34|227.57|225.27|8
1650992730000|2022-04-26 17:05:30|227.58|225.28|227.64|225.34|227.67|225.37|227.58|225.28|11
1650992740000|2022-04-26 17:05:40|227.69|225.39|227.61|225.31|227.69|225.39|227.61|225.31|13
1650992750000|2022-04-26 17:05:50|227.59|225.29|227.63|225.33|227.64|225.34|227.58|225.28|18
1650992760000|2022-04-26 17:06:00|227.61|225.31|227.61|225.31|227.64|225.34|227.58|225.28|17
1650992770000|2022-04-26 17:06:10|227.63|225.33|227.58|225.28|227.65|225.35|227.55|225.25|11
1650992780000|2022-04-26 17:06:20|227.57|225.27|227.54|225.24|227.57|225.27|227.54|225.24|5
1650992790000|2022-04-26 17:06:30|227.55|225.25|227.51|225.21|227.57|225.27|227.51|225.21|14
1650992800000|2022-04-26 17:06:40|227.52|225.22|227.51|225.21|227.6|225.3|227.51|225.21|9
1650992810000|2022-04-26 17:06:50|227.5|225.2|227.37|225.07|227.51|225.21|227.37|225.07|15
1650992820000|2022-04-26 17:07:00|227.39|225.09|227.46|225.16|227.47|225.17|227.38|225.08|14
1650992830000|2022-04-26 17:07:10|227.45|225.15|227.39|225.09|227.45|225.15|227.37|225.07|11
1650992840000|2022-04-26 17:07:20|227.38|225.08|227.54|225.24|227.54|225.24|227.37|225.07|20
1650992850000|2022-04-26 17:07:30|227.55|225.25|227.59|225.29|227.6|225.3|227.55|225.25|14
1650992860000|2022-04-26 17:07:40|227.6|225.3|227.59|225.29|227.61|225.31|227.54|225.24|13
1650992870000|2022-04-26 17:07:50|227.58|225.28|227.57|225.27|227.58|225.28|227.57|225.27|2
1650992880000|2022-04-26 17:08:00|227.55|225.25|227.55|225.25|227.56|225.26|227.55|225.25|3
1650992890000|2022-04-26 17:08:10|227.54|225.24|227.48|225.18|227.54|225.24|227.48|225.18|6
1650992900000|2022-04-26 17:08:20|227.47|225.17|227.46|225.16|227.49|225.19|227.45|225.15|7
1650992910000|2022-04-26 17:08:30|227.47|225.17|227.55|225.25|227.55|225.25|227.47|225.17|10
1650992920000|2022-04-26 17:08:40|227.59|225.29|227.6|225.3|227.65|225.35|227.55|225.25|11
1650992930000|2022-04-26 17:08:50|227.59|225.29|227.51|225.21|227.59|225.29|227.49|225.19|9
1650992940000|2022-04-26 17:09:00|227.54|225.24|227.51|225.21|227.54|225.24|227.5|225.2|4
1650992950000|2022-04-26 17:09:10|227.54|225.24|227.62|225.32|227.7|225.4|227.54|225.24|16
1650992960000|2022-04-26 17:09:20|227.61|225.31|227.66|225.36|227.67|225.37|227.61|225.31|10
1650992970000|2022-04-26 17:09:30|227.65|225.35|227.53|225.23|227.65|225.35|227.52|225.22|10
1650992980000|2022-04-26 17:09:40|227.52|225.22|227.63|225.33|227.64|225.34|227.52|225.22|12
1650992990000|2022-04-26 17:09:50|227.64|225.34|227.59|225.29|227.64|225.34|227.59|225.29|10
1650993000000|2022-04-26 17:10:00|227.58|225.28|227.49|225.19|227.59|225.29|227.49|225.19|21
1650993010000|2022-04-26 17:10:10|227.48|225.18|227.56|225.26|227.57|225.27|227.46|225.16|16
1650993020000|2022-04-26 17:10:20|227.55|225.25|227.49|225.19|227.59|225.29|227.49|225.19|10
1650993030000|2022-04-26 17:10:30|227.48|225.18|227.42|225.12|227.48|225.18|227.42|225.12|14
1650993040000|2022-04-26 17:10:40|227.41|225.11|227.34|225.04|227.41|225.11|227.34|225.04|7
1650993050000|2022-04-26 17:10:50|227.32|225.02|227.35|225.05|227.35|225.05|227.31|225.01|7
1650993060000|2022-04-26 17:11:00|227.34|225.04|227.34|225.04|227.37|225.07|227.34|225.04|10
1650993070000|2022-04-26 17:11:10|227.35|225.05|227.38|225.08|227.38|225.08|227.27|224.97|13
1650993080000|2022-04-26 17:11:20|227.37|225.07|227.34|225.04|227.38|225.08|227.34|225.04|14
1650993090000|2022-04-26 17:11:30|227.35|225.05|227.35|225.05|227.36|225.06|227.34|225.04|7
1650993100000|2022-04-26 17:11:40|227.36|225.06|227.37|225.07|227.37|225.07|227.33|225.03|15
1650993110000|2022-04-26 17:11:50|227.35|225.05|227.35|225.05|227.36|225.06|227.35|225.05|3
1650993120000|2022-04-26 17:12:00|227.37|225.07|227.37|225.07|227.42|225.12|227.36|225.06|7
1650993130000|2022-04-26 17:12:10|227.36|225.06|227.37|225.07|227.38|225.08|227.36|225.06|4
1650993140000|2022-04-26 17:12:20|227.38|225.08|227.36|225.06|227.38|225.08|227.36|225.06|6
1650993150000|2022-04-26 17:12:30|227.37|225.07|227.38|225.08|227.41|225.11|227.36|225.06|9
1650993160000|2022-04-26 17:12:40|227.39|225.09|227.48|225.18|227.48|225.18|227.39|225.09|10
1650993170000|2022-04-26 17:12:50|227.49|225.19|227.55|225.25|227.55|225.25|227.48|225.18|4
1650993180000|2022-04-26 17:13:00|227.58|225.28|227.68|225.38|227.68|225.38|227.56|225.26|9
1650993190000|2022-04-26 17:13:10|227.69|225.39|227.71|225.41|227.72|225.42|227.67|225.37|5
1650993200000|2022-04-26 17:13:20|227.7|225.4|227.91|225.61|227.92|225.62|227.7|225.4|14
1650993210000|2022-04-26 17:13:30|227.9|225.6|227.68|225.38|227.9|225.6|227.66|225.36|15
1650993220000|2022-04-26 17:13:40|227.61|225.31|227.52|225.22|227.65|225.35|227.52|225.22|14
1650993230000|2022-04-26 17:13:50|227.53|225.23|227.42|225.12|227.53|225.23|227.42|225.12|12
1650993240000|2022-04-26 17:14:00|227.43|225.13|227.39|225.09|227.43|225.13|227.37|225.07|14
1650993250000|2022-04-26 17:14:10|227.38|225.08|226.97|224.67|227.38|225.08|226.97|224.67|20
1650993260000|2022-04-26 17:14:20|226.96|224.66|226.82|224.52|226.98|224.68|226.71|224.41|24
1650993270000|2022-04-26 17:14:30|226.83|224.53|226.85|224.55|226.95|224.65|226.83|224.53|21
1650993280000|2022-04-26 17:14:40|226.81|224.51|226.79|224.49|226.9|224.6|226.76|224.46|21
1650993290000|2022-04-26 17:14:50|226.8|224.5|226.81|224.51|226.84|224.54|226.78|224.48|24
1650993300000|2022-04-26 17:15:00|226.8|224.5|227|224.7|227|224.7|226.8|224.5|18
1650993310000|2022-04-26 17:15:10|226.98|224.68|226.82|224.52|226.98|224.68|226.82|224.52|17
1650993320000|2022-04-26 17:15:20|226.83|224.53|226.84|224.54|226.95|224.65|226.78|224.48|11
1650993330000|2022-04-26 17:15:30|226.86|224.56|226.95|224.65|226.95|224.65|226.86|224.56|11
1650993340000|2022-04-26 17:15:40|226.96|224.66|226.8|224.5|226.96|224.66|226.79|224.49|13
1650993350000|2022-04-26 17:15:50|226.79|224.49|226.79|224.49|226.79|224.49|226.79|224.49|1
1650993360000|2022-04-26 17:16:00|226.78|224.48|226.68|224.38|226.78|224.48|226.68|224.38|12
1650993370000|2022-04-26 17:16:10|226.67|224.37|226.51|224.21|226.67|224.37|226.47|224.17|21
1650993380000|2022-04-26 17:16:20|226.52|224.22|226.46|224.16|226.53|224.23|226.46|224.16|11
1650993390000|2022-04-26 17:16:30|226.45|224.15|226.16|223.86|226.48|224.18|226.12|223.82|22
1650993400000|2022-04-26 17:16:40|226.15|223.85|226|223.7|226.15|223.85|225.99|223.69|11
1650993410000|2022-04-26 17:16:50|226.02|223.72|226.02|223.72|226.08|223.78|225.99|223.69|10
1650993420000|2022-04-26 17:17:00|226.01|223.71|226.02|223.72|226.25|223.95|226.01|223.71|25
1650993430000|2022-04-26 17:17:10|226.06|223.76|226.11|223.81|226.17|223.87|226.06|223.76|10
1650993440000|2022-04-26 17:17:20|226.1|223.8|226.3|224|226.3|224|226.1|223.8|14
1650993450000|2022-04-26 17:17:30|226.29|223.99|226.42|224.12|226.48|224.18|226.29|223.99|16
1650993460000|2022-04-26 17:17:40|226.45|224.15|226.48|224.18|226.54|224.24|226.43|224.13|23
1650993470000|2022-04-26 17:17:50|226.49|224.19|226.52|224.22|226.57|224.27|226.47|224.17|21
1650993480000|2022-04-26 17:18:00|226.53|224.23|226.32|224.02|226.53|224.23|226.29|223.99|24
1650993490000|2022-04-26 17:18:10|226.34|224.04|226.39|224.09|226.39|224.09|226.34|224.04|12
1650993500000|2022-04-26 17:18:20|226.4|224.1|226.41|224.11|226.52|224.22|226.4|224.1|16
1650993510000|2022-04-26 17:18:30|226.38|224.08|226.35|224.05|226.42|224.12|226.35|224.05|18
1650993520000|2022-04-26 17:18:40|226.36|224.06|226.44|224.14|226.45|224.15|226.35|224.05|10
1650993530000|2022-04-26 17:18:50|226.43|224.13|226.36|224.06|226.47|224.17|226.35|224.05|19
1650993540000|2022-04-26 17:19:00|226.38|224.08|226.36|224.06|226.41|224.11|226.36|224.06|11
1650993550000|2022-04-26 17:19:10|226.39|224.09|226.08|223.78|226.39|224.09|226.08|223.78|24
1650993560000|2022-04-26 17:19:20|226.09|223.79|226.01|223.71|226.09|223.79|225.94|223.64|16
1650993570000|2022-04-26 17:19:30|226|223.7|226.44|224.14|226.45|224.15|226|223.7|26
1650993580000|2022-04-26 17:19:40|226.42|224.12|226.48|224.18|226.49|224.19|226.42|224.12|11
1650993590000|2022-04-26 17:19:50|226.47|224.17|226.33|224.03|226.49|224.19|226.33|224.03|15
1650993600000|2022-04-26 17:20:00|226.34|224.04|226.44|224.14|226.45|224.15|226.31|224.01|19
1650993610000|2022-04-26 17:20:10|226.46|224.16|226.41|224.11|226.46|224.16|226.4|224.1|8
1650993620000|2022-04-26 17:20:20|226.4|224.1|226.43|224.13|226.45|224.15|226.4|224.1|20
1650993630000|2022-04-26 17:20:30|226.42|224.12|226.3|224|226.42|224.12|226.29|223.99|12
1650993640000|2022-04-26 17:20:40|226.31|224.01|226.35|224.05|226.37|224.07|226.31|224.01|12
1650993650000|2022-04-26 17:20:50|226.34|224.04|226.36|224.06|226.36|224.06|226.32|224.02|9
1650993660000|2022-04-26 17:21:00|226.35|224.05|226.03|223.73|226.36|224.06|226.03|223.73|24
1650993670000|2022-04-26 17:21:10|226.04|223.74|226.02|223.72|226.07|223.77|226.01|223.71|15
1650993680000|2022-04-26 17:21:20|226.01|223.71|225.65|223.35|226.01|223.71|225.65|223.35|22
1650993690000|2022-04-26 17:21:30|225.63|223.33|225.36|223.06|225.73|223.43|225.17|222.87|30
1650993700000|2022-04-26 17:21:40|225.07|222.77|224.84|222.54|225.1|222.8|224.77|222.47|28
1650993710000|2022-04-26 17:21:50|224.82|222.52|224.79|222.49|224.87|222.57|224.63|222.33|32
1650993720000|2022-04-26 17:22:00|224.78|222.48|224.9|222.6|224.96|222.66|224.71|222.41|27
1650993730000|2022-04-26 17:22:10|224.85|222.55|224.84|222.54|224.85|222.55|224.77|222.47|17
1650993740000|2022-04-26 17:22:20|224.87|222.57|225.07|222.77|225.07|222.77|224.85|222.55|18
1650993750000|2022-04-26 17:22:30|225.12|222.82|225.5|223.2|225.5|223.2|225.11|222.81|26
1650993760000|2022-04-26 17:22:40|225.51|223.21|225.25|222.95|225.51|223.21|225.24|222.94|25
1650993770000|2022-04-26 17:22:50|225.24|222.94|225.35|223.05|225.47|223.17|225.24|222.94|20
1650993780000|2022-04-26 17:23:00|225.37|223.07|225.06|222.76|225.46|223.16|225.06|222.76|22
1650993790000|2022-04-26 17:23:10|225.04|222.74|224.94|222.64|225.27|222.97|224.94|222.64|23
1650993800000|2022-04-26 17:23:20|224.91|222.61|224.93|222.63|224.93|222.63|224.91|222.61|13
1650993810000|2022-04-26 17:23:30|224.92|222.62|225.19|222.89|225.19|222.89|224.91|222.61|15
1650993820000|2022-04-26 17:23:40|225.17|222.87|225.05|222.75|225.2|222.9|225.05|222.75|10
1650993830000|2022-04-26 17:23:50|225.02|222.72|225.16|222.86|225.16|222.86|225|222.7|15
1650993840000|2022-04-26 17:24:00|225.19|222.89|224.97|222.67|225.19|222.89|224.96|222.66|21
1650993850000|2022-04-26 17:24:10|224.96|222.66|224.8|222.5|224.96|222.66|224.8|222.5|19
1650993860000|2022-04-26 17:24:20|224.82|222.52|224.77|222.47|224.84|222.54|224.76|222.46|19
1650993870000|2022-04-26 17:24:30|224.76|222.46|224.78|222.48|224.83|222.53|224.74|222.44|17
1650993880000|2022-04-26 17:24:40|224.76|222.46|224.83|222.53|224.88|222.58|224.76|222.46|14
1650993890000|2022-04-26 17:24:50|224.85|222.55|224.81|222.51|224.88|222.58|224.8|222.5|15
1650993900000|2022-04-26 17:25:00|224.86|222.56|224.93|222.63|224.93|222.63|224.81|222.51|16
1650993910000|2022-04-26 17:25:10|224.91|222.61|225.25|222.95|225.25|222.95|224.91|222.61|18
1650993920000|2022-04-26 17:25:20|225.26|222.96|225.38|223.08|225.42|223.12|225.26|222.96|14
1650993930000|2022-04-26 17:25:30|225.39|223.09|225.4|223.1|225.44|223.14|225.39|223.09|11
1650993940000|2022-04-26 17:25:40|225.38|223.08|225.44|223.14|225.44|223.14|225.38|223.08|7
1650993950000|2022-04-26 17:25:50|225.43|223.13|225.17|222.87|225.44|223.14|225.17|222.87|20
1650993960000|2022-04-26 17:26:00|225.13|222.83|225.36|223.06|225.38|223.08|225.12|222.82|26
1650993970000|2022-04-26 17:26:10|225.37|223.07|225.48|223.18|225.48|223.18|225.36|223.06|10
1650993980000|2022-04-26 17:26:20|225.56|223.26|225.56|223.26|225.62|223.32|225.56|223.26|12
1650993990000|2022-04-26 17:26:30|225.57|223.27|225.82|223.52|225.82|223.52|225.57|223.27|18
1650994000000|2022-04-26 17:26:40|225.86|223.56|225.92|223.62|225.93|223.63|225.81|223.51|10
1650994010000|2022-04-26 17:26:50|225.89|223.59|225.93|223.63|225.93|223.63|225.79|223.49|16
1650994020000|2022-04-26 17:27:00|225.89|223.59|225.95|223.65|226.01|223.71|225.88|223.58|15
1650994030000|2022-04-26 17:27:10|225.92|223.62|225.91|223.61|225.98|223.68|225.88|223.58|8
1650994040000|2022-04-26 17:27:20|225.95|223.65|225.95|223.65|225.98|223.68|225.91|223.61|7
1650994050000|2022-04-26 17:27:30|226.01|223.71|226.11|223.81|226.11|223.81|226.01|223.71|11
1650994060000|2022-04-26 17:27:40|226.08|223.78|226.03|223.73|226.11|223.81|226.03|223.73|11
1650994070000|2022-04-26 17:27:50|226.01|223.71|225.9|223.6|226.01|223.71|225.88|223.58|10
1650994080000|2022-04-26 17:28:00|225.89|223.59|225.83|223.53|225.89|223.59|225.83|223.53|12
1650994090000|2022-04-26 17:28:10|225.84|223.54|225.98|223.68|225.98|223.68|225.78|223.48|20
1650994100000|2022-04-26 17:28:20|226.01|223.71|226.25|223.95|226.31|224.01|226.01|223.71|21
1650994110000|2022-04-26 17:28:30|226.26|223.96|226.1|223.8|226.28|223.98|226.06|223.76|13
1650994120000|2022-04-26 17:28:40|226.14|223.84|226.01|223.71|226.22|223.92|226|223.7|13
1650994130000|2022-04-26 17:28:50|226.03|223.73|225.99|223.69|226.07|223.77|225.99|223.69|15
1650994140000|2022-04-26 17:29:00|226.01|223.71|226.09|223.79|226.1|223.8|226.01|223.71|8
1650994150000|2022-04-26 17:29:10|226.06|223.76|226.1|223.8|226.1|223.8|226.06|223.76|6
1650994160000|2022-04-26 17:29:20|226.11|223.81|226.14|223.84|226.14|223.84|226.11|223.81|3
1650994170000|2022-04-26 17:29:30|226.11|223.81|226.2|223.9|226.2|223.9|226.1|223.8|9
1650994180000|2022-04-26 17:29:40|226.25|223.95|226.31|224.01|226.31|224.01|226.25|223.95|5
1650994190000|2022-04-26 17:29:50|226.32|224.02|226.33|224.03|226.33|224.03|226.31|224.01|4
1650994200000|2022-04-26 17:30:00|226.3|224|226.32|224.02|226.32|224.02|226.23|223.93|8
1650994210000|2022-04-26 17:30:10|226.26|223.96|226.23|223.93|226.26|223.96|226.23|223.93|3
1650994220000|2022-04-26 17:30:20|226.3|224|226.3|224|226.3|224|226.3|224|1
1650994230000|2022-04-26 17:30:30|226.28|223.98|226.23|223.93|226.3|224|226.23|223.93|4
1650994240000|2022-04-26 17:30:40|226.25|223.95|226.23|223.93|226.31|224.01|226.23|223.93|5
1650994250000|2022-04-26 17:30:50|226.22|223.92|226.22|223.92|226.22|223.92|226.22|223.92|1
1650994260000|2022-04-26 17:31:00|226.23|223.93|226.25|223.95|226.25|223.95|226.2|223.9|10
1650994270000|2022-04-26 17:31:10|226.2|223.9|226.3|224|226.3|224|226.2|223.9|9
1650994280000|2022-04-26 17:31:20|226.29|223.99|226.43|224.13|226.44|224.14|226.29|223.99|17
1650994290000|2022-04-26 17:31:30|226.42|224.12|226.4|224.1|226.45|224.15|226.3|224|21
1650994300000|2022-04-26 17:31:40|226.38|224.08|226.32|224.02|226.4|224.1|226.3|224|18
1650994310000|2022-04-26 17:31:50|226.31|224.01|225.98|223.68|226.31|224.01|225.98|223.68|14
1650994320000|2022-04-26 17:32:00|225.96|223.66|225.74|223.44|225.96|223.66|225.74|223.44|29
1650994330000|2022-04-26 17:32:10|225.73|223.43|225.57|223.27|225.73|223.43|225.51|223.21|20
1650994340000|2022-04-26 17:32:20|225.58|223.28|225.61|223.31|225.67|223.37|225.58|223.28|20
1650994350000|2022-04-26 17:32:30|225.62|223.32|225.63|223.33|225.63|223.33|225.48|223.18|19
1650994360000|2022-04-26 17:32:40|225.61|223.31|225.59|223.29|225.61|223.31|225.56|223.26|12
1650994370000|2022-04-26 17:32:50|225.58|223.28|225.62|223.32|225.66|223.36|225.55|223.25|19
1650994380000|2022-04-26 17:33:00|225.63|223.33|225.76|223.46|225.76|223.46|225.62|223.32|16
1650994390000|2022-04-26 17:33:10|225.78|223.48|225.83|223.53|225.84|223.54|225.72|223.42|20
1650994400000|2022-04-26 17:33:20|225.82|223.52|226.02|223.72|226.02|223.72|225.82|223.52|15
1650994410000|2022-04-26 17:33:30|226|223.7|226.25|223.95|226.25|223.95|225.97|223.67|21
1650994420000|2022-04-26 17:33:40|226.29|223.99|226.14|223.84|226.33|224.03|226.14|223.84|14
1650994430000|2022-04-26 17:33:50|226.11|223.81|226.1|223.8|226.12|223.82|226.08|223.78|16
1650994440000|2022-04-26 17:34:00|226.11|223.81|226.31|224.01|226.33|224.03|226.11|223.81|14
1650994450000|2022-04-26 17:34:10|226.3|224|226.14|223.84|226.32|224.02|226.13|223.83|18
1650994460000|2022-04-26 17:34:20|226.13|223.83|226.28|223.98|226.29|223.99|226.06|223.76|18
1650994470000|2022-04-26 17:34:30|226.27|223.97|226.11|223.81|226.28|223.98|226.11|223.81|6
1650994480000|2022-04-26 17:34:40|226.13|223.83|226.11|223.81|226.13|223.83|226.11|223.81|3
1650994490000|2022-04-26 17:34:50|226.13|223.83|226.11|223.81|226.21|223.91|226.11|223.81|10
1650994500000|2022-04-26 17:35:00|226.12|223.82|226.04|223.74|226.12|223.82|226.04|223.74|7
1650994510000|2022-04-26 17:35:10|225.99|223.69|225.99|223.69|226|223.7|225.89|223.59|19
1650994520000|2022-04-26 17:35:20|225.98|223.68|225.96|223.66|225.99|223.69|225.93|223.63|17
1650994530000|2022-04-26 17:35:30|225.93|223.63|225.94|223.64|225.97|223.67|225.93|223.63|11
1650994540000|2022-04-26 17:35:40|225.93|223.63|225.95|223.65|225.95|223.65|225.93|223.63|6
1650994550000|2022-04-26 17:35:50|225.93|223.63|225.77|223.47|225.94|223.64|225.76|223.46|29
1650994560000|2022-04-26 17:36:00|225.78|223.48|225.84|223.54|225.89|223.59|225.76|223.46|16
1650994570000|2022-04-26 17:36:10|225.83|223.53|225.76|223.46|225.87|223.57|225.76|223.46|17
1650994580000|2022-04-26 17:36:20|225.69|223.39|225.56|223.26|225.69|223.39|225.53|223.23|18
1650994590000|2022-04-26 17:36:30|225.57|223.27|225.61|223.31|225.61|223.31|225.55|223.25|11
1650994600000|2022-04-26 17:36:40|225.65|223.35|225.64|223.34|225.73|223.43|225.64|223.34|13
1650994610000|2022-04-26 17:36:50|225.63|223.33|225.63|223.33|225.69|223.39|225.63|223.33|3
1650994620000|2022-04-26 17:37:00|225.64|223.34|225.7|223.4|225.7|223.4|225.61|223.31|13
1650994630000|2022-04-26 17:37:10|225.71|223.41|225.7|223.4|225.71|223.41|225.7|223.4|2
1650994640000|2022-04-26 17:37:20|225.71|223.41|225.75|223.45|225.75|223.45|225.71|223.41|3
1650994650000|2022-04-26 17:37:30|225.78|223.48|225.84|223.54|225.85|223.55|225.78|223.48|6
1650994660000|2022-04-26 17:37:40|225.88|223.58|226|223.7|226.02|223.72|225.86|223.56|14
1650994670000|2022-04-26 17:37:50|226.03|223.73|226.26|223.96|226.26|223.96|226.03|223.73|11
1650994680000|2022-04-26 17:38:00|226.27|223.97|226.28|223.98|226.32|224.02|226.21|223.91|15
1650994690000|2022-04-26 17:38:10|226.33|224.03|226.39|224.09|226.42|224.12|226.33|224.03|12
1650994700000|2022-04-26 17:38:20|226.36|224.06|226.39|224.09|226.44|224.14|226.36|224.06|6
1650994710000|2022-04-26 17:38:30|226.43|224.13|226.19|223.89|226.43|224.13|226.19|223.89|18
1650994720000|2022-04-26 17:38:40|226.21|223.91|226.01|223.71|226.21|223.91|226.01|223.71|17
1650994730000|2022-04-26 17:38:50|226|223.7|226|223.7|226.01|223.71|226|223.7|3
1650994740000|2022-04-26 17:39:00|226.01|223.71|226.02|223.72|226.07|223.77|226.01|223.71|12
1650994750000|2022-04-26 17:39:10|226.03|223.73|226.24|223.94|226.24|223.94|226.01|223.71|22
1650994760000|2022-04-26 17:39:20|226.26|223.96|226.36|224.06|226.42|224.12|226.26|223.96|14
1650994770000|2022-04-26 17:39:30|226.3|224|226.42|224.12|226.42|224.12|226.3|224|15
1650994780000|2022-04-26 17:39:40|226.43|224.13|226.56|224.26|226.56|224.26|226.39|224.09|10
1650994790000|2022-04-26 17:39:50|226.57|224.27|226.46|224.16|226.57|224.27|226.46|224.16|12
1650994800000|2022-04-26 17:40:00|226.45|224.15|226.56|224.26|226.56|224.26|226.44|224.14|13
1650994810000|2022-04-26 17:40:10|226.52|224.22|226.54|224.24|226.59|224.29|226.52|224.22|11
1650994820000|2022-04-26 17:40:20|226.53|224.23|226.55|224.25|226.55|224.25|226.53|224.23|4
1650994830000|2022-04-26 17:40:30|226.56|224.26|226.62|224.32|226.62|224.32|226.55|224.25|5
1650994840000|2022-04-26 17:40:40|226.6|224.3|226.61|224.31|226.62|224.32|226.59|224.29|11
1650994850000|2022-04-26 17:40:50|226.6|224.3|226.47|224.17|226.63|224.33|226.47|224.17|16
1650994860000|2022-04-26 17:41:00|226.48|224.18|226.47|224.17|226.48|224.18|226.44|224.14|11
1650994870000|2022-04-26 17:41:10|226.48|224.18|226.66|224.36|226.67|224.37|226.48|224.18|14
1650994880000|2022-04-26 17:41:20|226.67|224.37|226.83|224.53|226.86|224.56|226.67|224.37|26
1650994890000|2022-04-26 17:41:30|226.82|224.52|226.86|224.56|226.86|224.56|226.78|224.48|14
1650994900000|2022-04-26 17:41:40|226.89|224.59|226.89|224.59|226.92|224.62|226.88|224.58|6
1650994910000|2022-04-26 17:41:50|226.9|224.6|226.84|224.54|226.9|224.6|226.84|224.54|5
1650994920000|2022-04-26 17:42:00|226.82|224.52|226.89|224.59|226.89|224.59|226.81|224.51|14
1650994930000|2022-04-26 17:42:10|226.88|224.58|226.81|224.51|226.89|224.59|226.74|224.44|21
1650994940000|2022-04-26 17:42:20|226.8|224.5|226.85|224.55|226.85|224.55|226.77|224.47|9
1650994950000|2022-04-26 17:42:30|226.86|224.56|226.85|224.55|226.89|224.59|226.85|224.55|6
1650994960000|2022-04-26 17:42:40|226.83|224.53|226.91|224.61|226.92|224.62|226.83|224.53|8
1650994970000|2022-04-26 17:42:50|226.9|224.6|226.97|224.67|226.99|224.69|226.89|224.59|20
1650994980000|2022-04-26 17:43:00|226.98|224.68|227.03|224.73|227.03|224.73|226.9|224.6|15
1650994990000|2022-04-26 17:43:10|227.02|224.72|227.19|224.89|227.19|224.89|227.02|224.72|9
1650995000000|2022-04-26 17:43:20|227.18|224.88|227.1|224.8|227.4|225.1|227.09|224.79|20
1650995010000|2022-04-26 17:43:30|227.11|224.81|227.11|224.81|227.11|224.81|227.08|224.78|11
1650995020000|2022-04-26 17:43:40|227.1|224.8|227.07|224.77|227.1|224.8|227.07|224.77|4
1650995030000|2022-04-26 17:43:50|227.05|224.75|227.06|224.76|227.06|224.76|226.96|224.66|12
1650995040000|2022-04-26 17:44:00|227.03|224.73|227.07|224.77|227.07|224.77|227.03|224.73|3
1650995050000|2022-04-26 17:44:10|227.08|224.78|227.05|224.75|227.08|224.78|227|224.7|9
1650995060000|2022-04-26 17:44:20|227.04|224.74|226.95|224.65|227.04|224.74|226.95|224.65|8
1650995070000|2022-04-26 17:44:30|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|6
1650995090000|2022-04-26 17:44:50|226.95|224.65|226.89|224.59|226.97|224.67|226.88|224.58|14
1650995100000|2022-04-26 17:45:00|226.85|224.55|226.79|224.49|226.92|224.62|226.77|224.47|14
1650995110000|2022-04-26 17:45:10|226.78|224.48|226.65|224.35|226.8|224.5|226.65|224.35|11
1650995120000|2022-04-26 17:45:20|226.66|224.36|226.67|224.37|226.72|224.42|226.65|224.35|10
1650995130000|2022-04-26 17:45:30|226.72|224.42|226.73|224.43|226.74|224.44|226.68|224.38|16
1650995140000|2022-04-26 17:45:40|226.75|224.45|226.78|224.48|226.78|224.48|226.72|224.42|6
1650995150000|2022-04-26 17:45:50|226.8|224.5|226.84|224.54|226.84|224.54|226.76|224.46|12
1650995160000|2022-04-26 17:46:00|226.85|224.55|226.9|224.6|226.9|224.6|226.83|224.53|17
1650995170000|2022-04-26 17:46:10|226.91|224.61|226.92|224.62|226.93|224.63|226.91|224.61|5
1650995180000|2022-04-26 17:46:20|226.89|224.59|226.77|224.47|226.89|224.59|226.77|224.47|13
1650995190000|2022-04-26 17:46:30|226.78|224.48|226.68|224.38|226.78|224.48|226.68|224.38|14
1650995200000|2022-04-26 17:46:40|226.69|224.39|226.42|224.12|226.69|224.39|226.42|224.12|26
1650995210000|2022-04-26 17:46:50|226.4|224.1|226.38|224.08|226.42|224.12|226.3|224|14
1650995220000|2022-04-26 17:47:00|226.39|224.09|226.43|224.13|226.43|224.13|226.39|224.09|10
1650995230000|2022-04-26 17:47:10|226.45|224.15|226.54|224.24|226.55|224.25|226.43|224.13|18
1650995240000|2022-04-26 17:47:20|226.53|224.23|226.56|224.26|226.58|224.28|226.53|224.23|11
1650995250000|2022-04-26 17:47:30|226.54|224.24|226.56|224.26|226.58|224.28|226.54|224.24|4
1650995260000|2022-04-26 17:47:40|226.57|224.27|226.71|224.41|226.72|224.42|226.57|224.27|15
1650995270000|2022-04-26 17:47:50|226.72|224.42|226.68|224.38|226.72|224.42|226.67|224.37|5
1650995280000|2022-04-26 17:48:00|226.67|224.37|226.71|224.41|226.74|224.44|226.67|224.37|7
1650995290000|2022-04-26 17:48:10|226.66|224.36|226.79|224.49|226.79|224.49|226.65|224.35|11
1650995300000|2022-04-26 17:48:20|226.78|224.48|226.74|224.44|226.8|224.5|226.72|224.42|14
1650995310000|2022-04-26 17:48:30|226.75|224.45|226.73|224.43|226.75|224.45|226.62|224.32|18
1650995320000|2022-04-26 17:48:40|226.79|224.49|226.69|224.39|226.79|224.49|226.68|224.38|7
1650995330000|2022-04-26 17:48:50|226.73|224.43|226.74|224.44|226.75|224.45|226.7|224.4|12
1650995340000|2022-04-26 17:49:00|226.73|224.43|226.66|224.36|226.75|224.45|226.64|224.34|15
1650995350000|2022-04-26 17:49:10|226.65|224.35|226.59|224.29|226.66|224.36|226.56|224.26|17
1650995360000|2022-04-26 17:49:20|226.65|224.35|226.62|224.32|226.66|224.36|226.62|224.32|7
1650995370000|2022-04-26 17:49:30|226.64|224.34|226.57|224.27|226.64|224.34|226.57|224.27|12
1650995380000|2022-04-26 17:49:40|226.59|224.29|226.57|224.27|226.61|224.31|226.55|224.25|6
1650995390000|2022-04-26 17:49:50|226.58|224.28|226.72|224.42|226.72|224.42|226.58|224.28|9
1650995400000|2022-04-26 17:50:00|226.75|224.45|226.67|224.37|226.77|224.47|226.67|224.37|8
1650995410000|2022-04-26 17:50:10|226.68|224.38|226.64|224.34|226.69|224.39|226.63|224.33|11
1650995420000|2022-04-26 17:50:20|226.69|224.39|226.67|224.37|226.69|224.39|226.65|224.35|4
1650995430000|2022-04-26 17:50:30|226.69|224.39|226.66|224.36|226.7|224.4|226.66|224.36|8
1650995440000|2022-04-26 17:50:40|226.67|224.37|226.66|224.36|226.69|224.39|226.66|224.36|6
1650995450000|2022-04-26 17:50:50|226.68|224.38|226.67|224.37|226.68|224.38|226.66|224.36|4
1650995460000|2022-04-26 17:51:00|226.69|224.39|226.67|224.37|226.7|224.4|226.64|224.34|7
1650995470000|2022-04-26 17:51:10|226.65|224.35|226.7|224.4|226.71|224.41|226.65|224.35|11
1650995480000|2022-04-26 17:51:20|226.67|224.37|226.71|224.41|226.71|224.41|226.66|224.36|11
1650995490000|2022-04-26 17:51:30|226.72|224.42|226.81|224.51|226.81|224.51|226.72|224.42|6
1650995500000|2022-04-26 17:51:40|226.78|224.48|226.69|224.39|226.78|224.48|226.69|224.39|10
1650995510000|2022-04-26 17:51:50|226.67|224.37|226.63|224.33|226.67|224.37|226.63|224.33|9
1650995520000|2022-04-26 17:52:00|226.66|224.36|226.64|224.34|226.66|224.36|226.57|224.27|15
1650995530000|2022-04-26 17:52:10|226.63|224.33|226.5|224.2|226.63|224.33|226.5|224.2|9
1650995540000|2022-04-26 17:52:20|226.48|224.18|226.32|224.02|226.49|224.19|226.27|223.97|18
1650995550000|2022-04-26 17:52:30|226.35|224.05|226.47|224.17|226.5|224.2|226.35|224.05|26
1650995560000|2022-04-26 17:52:40|226.48|224.18|226.5|224.2|226.59|224.29|226.48|224.18|13
1650995570000|2022-04-26 17:52:50|226.49|224.19|226.64|224.34|226.64|224.34|226.48|224.18|18
1650995580000|2022-04-26 17:53:00|226.69|224.39|226.68|224.38|226.71|224.41|226.68|224.38|5
1650995590000|2022-04-26 17:53:10|226.69|224.39|226.97|224.67|226.97|224.67|226.68|224.38|17
1650995600000|2022-04-26 17:53:20|226.98|224.68|226.99|224.69|226.99|224.69|226.97|224.67|4
1650995610000|2022-04-26 17:53:30|227|224.7|226.99|224.69|227.06|224.76|226.99|224.69|5
1650995620000|2022-04-26 17:53:40|227|224.7|226.98|224.68|227.02|224.72|226.98|224.68|8
1650995630000|2022-04-26 17:53:50|226.99|224.69|227|224.7|227|224.7|226.99|224.69|2
1650995640000|2022-04-26 17:54:00|226.99|224.69|226.99|224.69|226.99|224.69|226.9|224.6|14
1650995650000|2022-04-26 17:54:10|227|224.7|227.26|224.96|227.27|224.97|226.99|224.69|14
1650995660000|2022-04-26 17:54:20|227.25|224.95|227|224.7|227.25|224.95|226.99|224.69|12
1650995670000|2022-04-26 17:54:30|226.99|224.69|226.91|224.61|226.99|224.69|226.91|224.61|11
1650995680000|2022-04-26 17:54:40|226.92|224.62|226.99|224.69|226.99|224.69|226.92|224.62|4
1650995690000|2022-04-26 17:54:50|226.93|224.63|226.75|224.45|226.93|224.63|226.75|224.45|18
1650995700000|2022-04-26 17:55:00|226.73|224.43|226.65|224.35|226.73|224.43|226.65|224.35|14
1650995710000|2022-04-26 17:55:10|226.66|224.36|226.55|224.25|226.66|224.36|226.48|224.18|22
1650995720000|2022-04-26 17:55:20|226.53|224.23|226.48|224.18|226.53|224.23|226.46|224.16|11
1650995730000|2022-04-26 17:55:30|226.5|224.2|226.49|224.19|226.56|224.26|226.49|224.19|15
1650995740000|2022-04-26 17:55:40|226.5|224.2|226.49|224.19|226.55|224.25|226.48|224.18|10
1650995750000|2022-04-26 17:55:50|226.5|224.2|226.76|224.46|226.76|224.46|226.5|224.2|20
1650995760000|2022-04-26 17:56:00|226.74|224.44|226.75|224.45|226.75|224.45|226.74|224.44|6
1650995770000|2022-04-26 17:56:10|226.78|224.48|226.77|224.47|226.78|224.48|226.74|224.44|7
1650995780000|2022-04-26 17:56:20|226.76|224.46|226.9|224.6|226.92|224.62|226.76|224.46|15
1650995790000|2022-04-26 17:56:30|226.91|224.61|227|224.7|227.01|224.71|226.91|224.61|9
1650995800000|2022-04-26 17:56:40|226.99|224.69|226.9|224.6|227|224.7|226.9|224.6|4
1650995810000|2022-04-26 17:56:50|226.91|224.61|226.94|224.64|226.95|224.65|226.91|224.61|3
1650995820000|2022-04-26 17:57:00|227|224.7|226.99|224.69|227.02|224.72|226.99|224.69|6
1650995830000|2022-04-26 17:57:10|227|224.7|227|224.7|227.07|224.77|227|224.7|7
1650995840000|2022-04-26 17:57:20|226.99|224.69|226.99|224.69|227|224.7|226.99|224.69|5
1650995850000|2022-04-26 17:57:30|226.98|224.68|226.99|224.69|226.99|224.69|226.98|224.68|2
1650995860000|2022-04-26 17:57:40|226.96|224.66|226.91|224.61|226.96|224.66|226.9|224.6|6
1650995870000|2022-04-26 17:57:50|226.94|224.64|226.94|224.64|226.94|224.64|226.86|224.56|17
1650995880000|2022-04-26 17:58:00|226.98|224.68|226.93|224.63|226.98|224.68|226.92|224.62|5
1650995890000|2022-04-26 17:58:10|226.97|224.67|226.86|224.56|226.97|224.67|226.86|224.56|9
1650995900000|2022-04-26 17:58:20|226.87|224.57|226.78|224.48|226.87|224.57|226.78|224.48|13
1650995910000|2022-04-26 17:58:30|226.81|224.51|226.78|224.48|226.81|224.51|226.77|224.47|4
1650995920000|2022-04-26 17:58:40|226.81|224.51|226.7|224.4|226.81|224.51|226.68|224.38|17
1650995930000|2022-04-26 17:58:50|226.69|224.39|226.72|224.42|226.73|224.43|226.67|224.37|10
1650995940000|2022-04-26 17:59:00|226.69|224.39|226.72|224.42|226.72|224.42|226.69|224.39|6
1650995950000|2022-04-26 17:59:10|226.71|224.41|226.72|224.42|226.73|224.43|226.7|224.4|5
1650995960000|2022-04-26 17:59:20|226.73|224.43|226.74|224.44|226.82|224.52|226.72|224.42|14
1650995970000|2022-04-26 17:59:30|226.73|224.43|226.74|224.44|226.75|224.45|226.68|224.38|10
1650995980000|2022-04-26 17:59:40|226.78|224.48|226.82|224.52|226.82|224.52|226.74|224.44|8
1650995990000|2022-04-26 17:59:50|226.81|224.51|226.9|224.6|226.91|224.61|226.81|224.51|11
1650996000000|2022-04-26 18:00:00|226.89|224.59|226.8|224.5|226.9|224.6|226.79|224.49|14
1650996010000|2022-04-26 18:00:10|226.79|224.49|226.82|224.52|226.84|224.54|226.78|224.48|12
1650996020000|2022-04-26 18:00:20|226.79|224.49|226.62|224.32|226.8|224.5|226.62|224.32|13
1650996030000|2022-04-26 18:00:30|226.61|224.31|226.4|224.1|226.62|224.32|226.38|224.08|24
1650996040000|2022-04-26 18:00:40|226.38|224.08|226.38|224.08|226.38|224.08|226.11|223.81|23
1650996050000|2022-04-26 18:00:50|226.4|224.1|226.38|224.08|226.42|224.12|226.31|224.01|15
1650996060000|2022-04-26 18:01:00|226.37|224.07|226.31|224.01|226.4|224.1|226.31|224.01|10
1650996070000|2022-04-26 18:01:10|226.3|224|226.28|223.98|226.34|224.04|226.28|223.98|13
1650996080000|2022-04-26 18:01:20|226.29|223.99|226.08|223.78|226.32|224.02|226.04|223.74|21
1650996090000|2022-04-26 18:01:30|226.05|223.75|225.91|223.61|226.05|223.75|225.91|223.61|9
1650996100000|2022-04-26 18:01:40|225.98|223.68|225.89|223.59|226|223.7|225.87|223.57|17
1650996110000|2022-04-26 18:01:50|225.88|223.58|225.82|223.52|225.91|223.61|225.8|223.5|10
1650996120000|2022-04-26 18:02:00|225.8|223.5|225.8|223.5|225.88|223.58|225.78|223.48|17
1650996130000|2022-04-26 18:02:10|225.79|223.49|225.71|223.41|225.8|223.5|225.71|223.41|15
1650996140000|2022-04-26 18:02:20|225.72|223.42|225.7|223.4|225.79|223.49|225.69|223.39|16
1650996150000|2022-04-26 18:02:30|225.75|223.45|225.7|223.4|225.75|223.45|225.7|223.4|4
1650996160000|2022-04-26 18:02:40|225.73|223.43|225.75|223.45|225.75|223.45|225.69|223.39|13
1650996170000|2022-04-26 18:02:50|225.76|223.46|225.68|223.38|225.76|223.46|225.68|223.38|14
1650996180000|2022-04-26 18:03:00|225.69|223.39|225.8|223.5|225.8|223.5|225.67|223.37|16
1650996190000|2022-04-26 18:03:10|225.81|223.51|225.77|223.47|225.82|223.52|225.77|223.47|10
1650996200000|2022-04-26 18:03:20|225.76|223.46|225.77|223.47|225.77|223.47|225.76|223.46|2
1650996210000|2022-04-26 18:03:30|225.76|223.46|225.68|223.38|225.79|223.49|225.67|223.37|9
1650996220000|2022-04-26 18:03:40|225.67|223.37|225.68|223.38|225.68|223.38|225.62|223.32|10
1650996230000|2022-04-26 18:03:50|225.67|223.37|225.66|223.36|225.68|223.38|225.6|223.3|10
1650996240000|2022-04-26 18:04:00|225.65|223.35|225.64|223.34|225.68|223.38|225.64|223.34|7
1650996250000|2022-04-26 18:04:10|225.66|223.36|225.74|223.44|225.75|223.45|225.64|223.34|13
1650996260000|2022-04-26 18:04:20|225.73|223.43|225.86|223.56|225.92|223.62|225.73|223.43|14
1650996270000|2022-04-26 18:04:30|225.87|223.57|225.85|223.55|225.89|223.59|225.85|223.55|7
1650996280000|2022-04-26 18:04:40|225.86|223.56|225.77|223.47|225.87|223.57|225.77|223.47|11
1650996290000|2022-04-26 18:04:50|225.78|223.48|225.67|223.37|225.78|223.48|225.67|223.37|11
1650996300000|2022-04-26 18:05:00|225.71|223.41|225.83|223.53|225.83|223.53|225.66|223.36|16
1650996310000|2022-04-26 18:05:10|225.84|223.54|225.88|223.58|225.96|223.66|225.83|223.53|11
1650996320000|2022-04-26 18:05:20|225.87|223.57|225.92|223.62|226.01|223.71|225.86|223.56|13
1650996330000|2022-04-26 18:05:30|225.93|223.63|225.99|223.69|226.02|223.72|225.86|223.56|17
1650996340000|2022-04-26 18:05:40|226|223.7|225.8|223.5|226|223.7|225.8|223.5|16
1650996350000|2022-04-26 18:05:50|225.75|223.45|225.75|223.45|225.76|223.46|225.71|223.41|13
1650996360000|2022-04-26 18:06:00|225.74|223.44|225.69|223.39|225.74|223.44|225.69|223.39|3
1650996370000|2022-04-26 18:06:10|225.68|223.38|225.53|223.23|225.7|223.4|225.53|223.23|11
1650996380000|2022-04-26 18:06:20|225.52|223.22|225.42|223.12|225.52|223.22|225.38|223.08|18
1650996390000|2022-04-26 18:06:30|225.44|223.14|225.41|223.11|225.44|223.14|225.37|223.07|10
1650996400000|2022-04-26 18:06:40|225.4|223.1|225.36|223.06|225.4|223.1|225.33|223.03|12
1650996410000|2022-04-26 18:06:50|225.39|223.09|225.5|223.2|225.5|223.2|225.36|223.06|13
1650996420000|2022-04-26 18:07:00|225.49|223.19|225.55|223.25|225.58|223.28|225.49|223.19|9
1650996430000|2022-04-26 18:07:10|225.54|223.24|225.59|223.29|225.59|223.29|225.54|223.24|4
1650996440000|2022-04-26 18:07:20|225.58|223.28|225.53|223.23|225.58|223.28|225.53|223.23|6
1650996450000|2022-04-26 18:07:30|225.49|223.19|225.46|223.16|225.5|223.2|225.45|223.15|9
1650996460000|2022-04-26 18:07:40|225.47|223.17|225.5|223.2|225.5|223.2|225.45|223.15|7
1650996470000|2022-04-26 18:07:50|225.51|223.21|225.65|223.35|225.65|223.35|225.5|223.2|7
1650996480000|2022-04-26 18:08:00|225.71|223.41|225.75|223.45|225.75|223.45|225.64|223.34|8
1650996490000|2022-04-26 18:08:10|225.76|223.46|225.89|223.59|225.89|223.59|225.76|223.46|12
1650996500000|2022-04-26 18:08:20|225.92|223.62|225.96|223.66|225.96|223.66|225.92|223.62|3
1650996510000|2022-04-26 18:08:30|226|223.7|225.96|223.66|226.04|223.74|225.91|223.61|9
1650996520000|2022-04-26 18:08:40|225.95|223.65|225.95|223.65|225.98|223.68|225.91|223.61|6
1650996530000|2022-04-26 18:08:50|225.92|223.62|225.85|223.55|225.92|223.62|225.84|223.54|12
1650996540000|2022-04-26 18:09:00|225.84|223.54|225.92|223.62|225.92|223.62|225.82|223.52|16
1650996550000|2022-04-26 18:09:10|225.93|223.63|226.31|224.01|226.31|224.01|225.92|223.62|15
1650996560000|2022-04-26 18:09:20|226.3|224|226.01|223.71|226.32|224.02|226.01|223.71|13
1650996570000|2022-04-26 18:09:30|226.03|223.73|225.99|223.69|226.1|223.8|225.99|223.69|7
1650996580000|2022-04-26 18:09:40|225.97|223.67|225.89|223.59|226|223.7|225.81|223.51|21
1650996590000|2022-04-26 18:09:50|225.83|223.53|225.86|223.56|225.92|223.62|225.82|223.52|10
1650996600000|2022-04-26 18:10:00|225.85|223.55|225.98|223.68|225.98|223.68|225.84|223.54|10
1650996610000|2022-04-26 18:10:10|225.99|223.69|225.91|223.61|225.99|223.69|225.91|223.61|6
1650996620000|2022-04-26 18:10:20|225.92|223.62|225.93|223.63|225.93|223.63|225.87|223.57|13
1650996630000|2022-04-26 18:10:30|225.98|223.68|226|223.7|226.01|223.71|225.98|223.68|5
1650996640000|2022-04-26 18:10:40|225.98|223.68|226.01|223.71|226.02|223.72|225.98|223.68|9
1650996650000|2022-04-26 18:10:50|226.03|223.73|226.02|223.72|226.06|223.76|226.02|223.72|7
1650996660000|2022-04-26 18:11:00|226.03|223.73|226.08|223.78|226.08|223.78|226.03|223.73|7
1650996680000|2022-04-26 18:11:20|226.14|223.84|226.45|224.15|226.45|224.15|226.14|223.84|11
1650996690000|2022-04-26 18:11:30|226.43|224.13|226.54|224.24|226.55|224.25|226.39|224.09|18
1650996700000|2022-04-26 18:11:40|226.57|224.27|226.44|224.14|226.57|224.27|226.44|224.14|19
1650996710000|2022-04-26 18:11:50|226.47|224.17|226.38|224.08|226.48|224.18|226.35|224.05|12
1650996720000|2022-04-26 18:12:00|226.39|224.09|226.38|224.08|226.41|224.11|226.34|224.04|13
1650996730000|2022-04-26 18:12:10|226.35|224.05|226.31|224.01|226.35|224.05|226.28|223.98|12
1650996740000|2022-04-26 18:12:20|226.32|224.02|226.34|224.04|226.4|224.1|226.32|224.02|11
1650996750000|2022-04-26 18:12:30|226.36|224.06|226.32|224.02|226.36|224.06|226.32|224.02|7
1650996760000|2022-04-26 18:12:40|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|2
1650996770000|2022-04-26 18:12:50|226.25|223.95|226.3|224|226.3|224|226.25|223.95|5
1650996780000|2022-04-26 18:13:00|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|2
1650996790000|2022-04-26 18:13:10|226.33|224.03|226.32|224.02|226.34|224.04|226.3|224|13
1650996800000|2022-04-26 18:13:20|226.33|224.03|226.38|224.08|226.4|224.1|226.32|224.02|8
1650996810000|2022-04-26 18:13:30|226.39|224.09|226.38|224.08|226.39|224.09|226.38|224.08|2
1650996820000|2022-04-26 18:13:40|226.39|224.09|226.38|224.08|226.41|224.11|226.37|224.07|8
1650996830000|2022-04-26 18:13:50|226.4|224.1|226.4|224.1|226.42|224.12|226.39|224.09|5
1650996840000|2022-04-26 18:14:00|226.41|224.11|226.36|224.06|226.41|224.11|226.36|224.06|11
1650996850000|2022-04-26 18:14:10|226.37|224.07|226.36|224.06|226.37|224.07|226.34|224.04|8
1650996860000|2022-04-26 18:14:20|226.35|224.05|226.35|224.05|226.36|224.06|226.34|224.04|7
1650996870000|2022-04-26 18:14:30|226.34|224.04|226.36|224.06|226.36|224.06|226.34|224.04|3
1650996880000|2022-04-26 18:14:40|226.35|224.05|226.35|224.05|226.36|224.06|226.35|224.05|3
1650996890000|2022-04-26 18:14:50|226.39|224.09|226.47|224.17|226.47|224.17|226.35|224.05|8
1650996900000|2022-04-26 18:15:00|226.48|224.18|226.41|224.11|226.48|224.18|226.38|224.08|18
1650996910000|2022-04-26 18:15:10|226.4|224.1|226.43|224.13|226.43|224.13|226.37|224.07|13
1650996920000|2022-04-26 18:15:20|226.42|224.12|226.36|224.06|226.51|224.21|226.36|224.06|17
1650996930000|2022-04-26 18:15:30|226.34|224.04|226.59|224.29|226.59|224.29|226.33|224.03|21
1650996940000|2022-04-26 18:15:40|226.6|224.3|226.64|224.34|226.64|224.34|226.52|224.22|13
1650996950000|2022-04-26 18:15:50|226.61|224.31|226.58|224.28|226.64|224.34|226.51|224.21|22
1650996960000|2022-04-26 18:16:00|226.57|224.27|226.59|224.29|226.61|224.31|226.54|224.24|21
1650996970000|2022-04-26 18:16:10|226.58|224.28|226.44|224.14|226.59|224.29|226.44|224.14|14
1650996980000|2022-04-26 18:16:20|226.47|224.17|226.38|224.08|226.48|224.18|226.38|224.08|15
1650996990000|2022-04-26 18:16:30|226.37|224.07|226.22|223.92|226.38|224.08|226.18|223.88|18
1650997000000|2022-04-26 18:16:40|226.26|223.96|226.22|223.92|226.26|223.96|226.21|223.91|7
1650997010000|2022-04-26 18:16:50|226.21|223.91|226.21|223.91|226.29|223.99|226.2|223.9|13
1650997020000|2022-04-26 18:17:00|226.22|223.92|226.04|223.74|226.24|223.94|226.04|223.74|13
1650997030000|2022-04-26 18:17:10|226.06|223.76|225.88|223.58|226.06|223.76|225.88|223.58|15
1650997040000|2022-04-26 18:17:20|225.87|223.57|225.86|223.56|225.89|223.59|225.85|223.55|7
1650997050000|2022-04-26 18:17:30|225.85|223.55|225.84|223.54|225.9|223.6|225.78|223.48|20
1650997060000|2022-04-26 18:17:40|225.85|223.55|225.82|223.52|225.9|223.6|225.82|223.52|10
1650997070000|2022-04-26 18:17:50|225.83|223.53|225.87|223.57|225.87|223.57|225.8|223.5|8
1650997080000|2022-04-26 18:18:00|225.88|223.58|225.9|223.6|225.91|223.61|225.88|223.58|4
1650997100000|2022-04-26 18:18:20|225.89|223.59|225.82|223.52|225.89|223.59|225.82|223.52|6
1650997110000|2022-04-26 18:18:30|225.8|223.5|225.82|223.52|225.82|223.52|225.77|223.47|5
1650997130000|2022-04-26 18:18:50|225.83|223.53|225.88|223.58|225.88|223.58|225.82|223.52|7
1650997140000|2022-04-26 18:19:00|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|2
1650997160000|2022-04-26 18:19:20|225.89|223.59|225.9|223.6|225.9|223.6|225.89|223.59|2
1650997170000|2022-04-26 18:19:30|225.89|223.59|225.9|223.6|225.9|223.6|225.85|223.55|3
1650997180000|2022-04-26 18:19:40|225.89|223.59|225.89|223.59|225.93|223.63|225.89|223.59|7
1650997190000|2022-04-26 18:19:50|225.9|223.6|225.82|223.52|225.9|223.6|225.78|223.48|17
1650997200000|2022-04-26 18:20:00|225.81|223.51|225.75|223.45|225.83|223.53|225.75|223.45|15
1650997210000|2022-04-26 18:20:10|225.73|223.43|225.73|223.43|225.75|223.45|225.73|223.43|5
1650997220000|2022-04-26 18:20:20|225.75|223.45|225.75|223.45|225.75|223.45|225.73|223.43|3
1650997230000|2022-04-26 18:20:30|225.74|223.44|225.75|223.45|225.75|223.45|225.72|223.42|6
1650997240000|2022-04-26 18:20:40|225.74|223.44|225.78|223.48|225.78|223.48|225.74|223.44|5
1650997250000|2022-04-26 18:20:50|225.79|223.49|225.8|223.5|225.81|223.51|225.79|223.49|4
1650997260000|2022-04-26 18:21:00|225.81|223.51|225.92|223.62|225.93|223.63|225.81|223.51|11
1650997270000|2022-04-26 18:21:10|225.94|223.64|225.98|223.68|225.99|223.69|225.92|223.62|12
1650997280000|2022-04-26 18:21:20|225.95|223.65|226.16|223.86|226.18|223.88|225.95|223.65|8
1650997290000|2022-04-26 18:21:30|226.2|223.9|226.3|224|226.34|224.04|226.2|223.9|10
1650997300000|2022-04-26 18:21:40|226.28|223.98|226.26|223.96|226.28|223.98|226.23|223.93|5
1650997310000|2022-04-26 18:21:50|226.31|224.01|226.39|224.09|226.45|224.15|226.31|224.01|15
1650997320000|2022-04-26 18:22:00|226.38|224.08|226.29|223.99|226.39|224.09|226.29|223.99|11
1650997330000|2022-04-26 18:22:10|226.28|223.98|226.01|223.71|226.28|223.98|226|223.7|15
1650997340000|2022-04-26 18:22:20|226|223.7|225.95|223.65|226|223.7|225.94|223.64|17
1650997350000|2022-04-26 18:22:30|225.97|223.67|225.89|223.59|225.97|223.67|225.88|223.58|13
1650997360000|2022-04-26 18:22:40|225.88|223.58|225.8|223.5|225.88|223.58|225.78|223.48|16
1650997370000|2022-04-26 18:22:50|225.79|223.49|225.66|223.36|225.79|223.49|225.66|223.36|10
1650997380000|2022-04-26 18:23:00|225.65|223.35|225.67|223.37|225.73|223.43|225.65|223.35|11
1650997390000|2022-04-26 18:23:10|225.66|223.36|225.67|223.37|225.72|223.42|225.66|223.36|13
1650997400000|2022-04-26 18:23:20|225.7|223.4|225.74|223.44|225.75|223.45|225.7|223.4|9
1650997410000|2022-04-26 18:23:30|225.73|223.43|225.73|223.43|225.76|223.46|225.73|223.43|8
1650997420000|2022-04-26 18:23:40|225.74|223.44|225.82|223.52|225.82|223.52|225.71|223.41|10
1650997430000|2022-04-26 18:23:50|225.84|223.54|225.83|223.53|225.88|223.58|225.83|223.53|10
1650997440000|2022-04-26 18:24:00|225.84|223.54|225.83|223.53|225.9|223.6|225.82|223.52|13
1650997450000|2022-04-26 18:24:10|225.82|223.52|225.84|223.54|225.84|223.54|225.82|223.52|3
1650997460000|2022-04-26 18:24:20|225.83|223.53|225.84|223.54|225.86|223.56|225.79|223.49|12
1650997470000|2022-04-26 18:24:30|225.87|223.57|225.83|223.53|225.87|223.57|225.83|223.53|5
1650997480000|2022-04-26 18:24:40|225.86|223.56|225.76|223.46|225.86|223.56|225.75|223.45|14
1650997490000|2022-04-26 18:24:50|225.75|223.45|225.79|223.49|225.79|223.49|225.75|223.45|6
1650997500000|2022-04-26 18:25:00|225.78|223.48|225.75|223.45|225.78|223.48|225.74|223.44|3
1650997510000|2022-04-26 18:25:10|225.74|223.44|225.79|223.49|225.79|223.49|225.72|223.42|8
1650997530000|2022-04-26 18:25:30|225.8|223.5|225.84|223.54|225.91|223.61|225.8|223.5|12
1650997540000|2022-04-26 18:25:40|225.83|223.53|225.9|223.6|225.9|223.6|225.83|223.53|6
1650997550000|2022-04-26 18:25:50|225.92|223.62|225.88|223.58|225.92|223.62|225.88|223.58|4
1650997560000|2022-04-26 18:26:00|225.89|223.59|225.83|223.53|225.91|223.61|225.83|223.53|8
1650997570000|2022-04-26 18:26:10|225.82|223.52|225.82|223.52|225.83|223.53|225.82|223.52|7
1650997580000|2022-04-26 18:26:20|225.8|223.5|225.86|223.56|225.87|223.57|225.8|223.5|7
1650997590000|2022-04-26 18:26:30|225.88|223.58|225.87|223.57|225.88|223.58|225.87|223.57|2
1650997600000|2022-04-26 18:26:40|225.86|223.56|225.85|223.55|225.89|223.59|225.84|223.54|10
1650997610000|2022-04-26 18:26:50|225.86|223.56|225.83|223.53|225.86|223.56|225.78|223.48|18
1650997620000|2022-04-26 18:27:00|225.82|223.52|225.82|223.52|225.83|223.53|225.82|223.52|3
1650997630000|2022-04-26 18:27:10|225.81|223.51|225.9|223.6|225.9|223.6|225.81|223.51|10
1650997640000|2022-04-26 18:27:20|225.89|223.59|225.9|223.6|225.91|223.61|225.88|223.58|11
1650997660000|2022-04-26 18:27:40|225.91|223.61|225.92|223.62|225.93|223.63|225.91|223.61|3
1650997670000|2022-04-26 18:27:50|225.91|223.61|225.91|223.61|225.91|223.61|225.91|223.61|1
1650997680000|2022-04-26 18:28:00|225.92|223.62|225.91|223.61|225.92|223.62|225.91|223.61|2
1650997690000|2022-04-26 18:28:10|225.96|223.66|226|223.7|226|223.7|225.96|223.66|3
1650997700000|2022-04-26 18:28:20|226.02|223.72|226.1|223.8|226.25|223.95|226.01|223.71|11
1650997710000|2022-04-26 18:28:30|226.03|223.73|226.01|223.71|226.03|223.73|225.94|223.64|9
1650997720000|2022-04-26 18:28:40|226.02|223.72|226|223.7|226.02|223.72|226|223.7|7
1650997730000|2022-04-26 18:28:50|226.01|223.71|226.05|223.75|226.05|223.75|226.01|223.71|5
1650997740000|2022-04-26 18:29:00|226.13|223.83|226.23|223.93|226.24|223.94|226.13|223.83|14
1650997750000|2022-04-26 18:29:10|226.24|223.94|226.38|224.08|226.38|224.08|226.24|223.94|9
1650997760000|2022-04-26 18:29:20|226.34|224.04|226.26|223.96|226.36|224.06|226.24|223.94|12
1650997770000|2022-04-26 18:29:30|226.27|223.97|226.3|224|226.32|224.02|226.27|223.97|4
1650997780000|2022-04-26 18:29:40|226.32|224.02|226.24|223.94|226.32|224.02|226.24|223.94|6
1650997790000|2022-04-26 18:29:50|226.23|223.93|226.26|223.96|226.26|223.96|226.21|223.91|12
1650997800000|2022-04-26 18:30:00|226.23|223.93|226.11|223.81|226.23|223.93|226.01|223.71|23
1650997810000|2022-04-26 18:30:10|226.12|223.82|226.2|223.9|226.2|223.9|226.12|223.82|7
1650997820000|2022-04-26 18:30:20|226.21|223.91|226.26|223.96|226.33|224.03|226.2|223.9|20
1650997830000|2022-04-26 18:30:30|226.28|223.98|226.27|223.97|226.3|224|226.26|223.96|7
1650997840000|2022-04-26 18:30:40|226.26|223.96|226.3|224|226.3|224|226.22|223.92|7
1650997850000|2022-04-26 18:30:50|226.34|224.04|226.44|224.14|226.45|224.15|226.34|224.04|6
1650997860000|2022-04-26 18:31:00|226.45|224.15|226.43|224.13|226.47|224.17|226.43|224.13|8
1650997870000|2022-04-26 18:31:10|226.42|224.12|226.34|224.04|226.43|224.13|226.34|224.04|4
1650997880000|2022-04-26 18:31:20|226.37|224.07|226.33|224.03|226.37|224.07|226.33|224.03|3
1650997890000|2022-04-26 18:31:30|226.26|223.96|226.29|223.99|226.33|224.03|226.26|223.96|6
1650997900000|2022-04-26 18:31:40|226.31|224.01|226.29|223.99|226.33|224.03|226.29|223.99|5
1650997910000|2022-04-26 18:31:50|226.28|223.98|226.23|223.93|226.28|223.98|226.21|223.91|14
1650997920000|2022-04-26 18:32:00|226.25|223.95|226.09|223.79|226.25|223.95|226.07|223.77|7
1650997930000|2022-04-26 18:32:10|226.07|223.77|226|223.7|226.07|223.77|226|223.7|6
1650997940000|2022-04-26 18:32:20|225.99|223.69|225.9|223.6|225.99|223.69|225.89|223.59|7
1650997950000|2022-04-26 18:32:30|225.89|223.59|225.85|223.55|225.89|223.59|225.84|223.54|8
1650997960000|2022-04-26 18:32:40|225.84|223.54|225.84|223.54|225.95|223.65|225.82|223.52|19
1650997970000|2022-04-26 18:32:50|225.85|223.55|226.04|223.74|226.05|223.75|225.84|223.54|14
1650997980000|2022-04-26 18:33:00|226.05|223.75|226.34|224.04|226.34|224.04|226.01|223.71|19
1650997990000|2022-04-26 18:33:10|226.33|224.03|226.37|224.07|226.41|224.11|226.33|224.03|11
1650998000000|2022-04-26 18:33:20|226.36|224.06|226.18|223.88|226.36|224.06|226.18|223.88|14
1650998010000|2022-04-26 18:33:30|226.17|223.87|225.99|223.69|226.17|223.87|225.98|223.68|12
1650998020000|2022-04-26 18:33:40|225.98|223.68|225.77|223.47|225.98|223.68|225.69|223.39|24
1650998030000|2022-04-26 18:33:50|225.76|223.46|225.75|223.45|225.77|223.47|225.7|223.4|12
1650998040000|2022-04-26 18:34:00|225.69|223.39|225.89|223.59|225.92|223.62|225.68|223.38|22
1650998050000|2022-04-26 18:34:10|225.88|223.58|225.76|223.46|225.88|223.58|225.76|223.46|8
1650998060000|2022-04-26 18:34:20|225.77|223.47|225.81|223.51|225.82|223.52|225.77|223.47|9
1650998070000|2022-04-26 18:34:30|225.82|223.52|225.91|223.61|225.91|223.61|225.82|223.52|9
1650998080000|2022-04-26 18:34:40|225.92|223.62|226.06|223.76|226.06|223.76|225.9|223.6|14
1650998090000|2022-04-26 18:34:50|226.08|223.78|226.22|223.92|226.22|223.92|226.07|223.77|10
1650998100000|2022-04-26 18:35:00|226.26|223.96|226.17|223.87|226.26|223.96|226.17|223.87|18
1650998110000|2022-04-26 18:35:10|226.09|223.79|226.01|223.71|226.27|223.97|226.01|223.71|16
1650998120000|2022-04-26 18:35:20|226.02|223.72|225.99|223.69|226.05|223.75|225.99|223.69|13
1650998130000|2022-04-26 18:35:30|226|223.7|226.01|223.71|226.01|223.71|226|223.7|4
1650998140000|2022-04-26 18:35:40|226|223.7|225.95|223.65|226.01|223.71|225.95|223.65|7
1650998150000|2022-04-26 18:35:50|225.96|223.66|225.88|223.58|225.96|223.66|225.87|223.57|13
1650998160000|2022-04-26 18:36:00|225.87|223.57|225.75|223.45|225.87|223.57|225.74|223.44|15
1650998170000|2022-04-26 18:36:10|225.74|223.44|225.75|223.45|225.75|223.45|225.71|223.41|6
1650998180000|2022-04-26 18:36:20|225.79|223.49|225.82|223.52|225.82|223.52|225.76|223.46|9
1650998190000|2022-04-26 18:36:30|225.83|223.53|225.8|223.5|225.83|223.53|225.79|223.49|5
1650998200000|2022-04-26 18:36:40|225.77|223.47|225.85|223.55|225.85|223.55|225.77|223.47|10
1650998210000|2022-04-26 18:36:50|225.77|223.47|225.88|223.58|225.88|223.58|225.77|223.47|12
1650998220000|2022-04-26 18:37:00|225.87|223.57|225.89|223.59|225.89|223.59|225.87|223.57|10
1650998230000|2022-04-26 18:37:10|225.91|223.61|225.93|223.63|225.96|223.66|225.91|223.61|15
1650998240000|2022-04-26 18:37:20|225.88|223.58|225.89|223.59|225.93|223.63|225.88|223.58|14
1650998250000|2022-04-26 18:37:30|225.88|223.58|225.88|223.58|225.9|223.6|225.84|223.54|13
1650998260000|2022-04-26 18:37:40|225.87|223.57|225.77|223.47|225.87|223.57|225.77|223.47|16
1650998270000|2022-04-26 18:37:50|225.78|223.48|225.81|223.51|225.81|223.51|225.78|223.48|4
1650998280000|2022-04-26 18:38:00|225.76|223.46|225.81|223.51|225.81|223.51|225.76|223.46|4
1650998290000|2022-04-26 18:38:10|225.82|223.52|225.71|223.41|225.82|223.52|225.66|223.36|11
1650998300000|2022-04-26 18:38:20|225.69|223.39|225.67|223.37|225.7|223.4|225.66|223.36|15
1650998310000|2022-04-26 18:38:30|225.68|223.38|225.68|223.38|225.68|223.38|225.67|223.37|5
1650998320000|2022-04-26 18:38:40|225.67|223.37|225.62|223.32|225.71|223.41|225.6|223.3|14
1650998330000|2022-04-26 18:38:50|225.61|223.31|225.65|223.35|225.66|223.36|225.6|223.3|10
1650998340000|2022-04-26 18:39:00|225.66|223.36|225.68|223.38|225.68|223.38|225.65|223.35|6
1650998350000|2022-04-26 18:39:10|225.67|223.37|225.66|223.36|225.67|223.37|225.66|223.36|2
1650998360000|2022-04-26 18:39:20|225.65|223.35|225.64|223.34|225.66|223.36|225.64|223.34|4
1650998370000|2022-04-26 18:39:30|225.65|223.35|225.64|223.34|225.65|223.35|225.63|223.33|6
1650998380000|2022-04-26 18:39:40|225.65|223.35|225.65|223.35|225.68|223.38|225.64|223.34|6
1650998390000|2022-04-26 18:39:50|225.64|223.34|225.65|223.35|225.65|223.35|225.64|223.34|2
1650998400000|2022-04-26 18:40:00|225.66|223.36|225.45|223.15|225.66|223.36|225.45|223.15|11
1650998410000|2022-04-26 18:40:10|225.44|223.14|225.38|223.08|225.46|223.16|225.33|223.03|11
1650998420000|2022-04-26 18:40:20|225.37|223.07|225.37|223.07|225.37|223.07|225.37|223.07|1
1650998430000|2022-04-26 18:40:30|225.36|223.06|225.32|223.02|225.36|223.06|225.3|223|12
1650998440000|2022-04-26 18:40:40|225.34|223.04|225.38|223.08|225.4|223.1|225.34|223.04|7
1650998450000|2022-04-26 18:40:50|225.33|223.03|225.33|223.03|225.4|223.1|225.33|223.03|14
1650998460000|2022-04-26 18:41:00|225.31|223.01|225.31|223.01|225.32|223.02|225.31|223.01|3
1650998470000|2022-04-26 18:41:10|225.34|223.04|225.33|223.03|225.35|223.05|225.33|223.03|5
1650998480000|2022-04-26 18:41:20|225.32|223.02|225.3|223|225.35|223.05|225.3|223|6
1650998490000|2022-04-26 18:41:30|225.28|222.98|225.25|222.95|225.28|222.98|225.23|222.93|8
1650998500000|2022-04-26 18:41:40|225.26|222.96|225.18|222.88|225.26|222.96|225.18|222.88|14
1650998510000|2022-04-26 18:41:50|225.19|222.89|225.22|222.92|225.22|222.92|225.19|222.89|8
1650998520000|2022-04-26 18:42:00|225.21|222.91|225.21|222.91|225.22|222.92|225.16|222.86|11
1650998530000|2022-04-26 18:42:10|225.2|222.9|225.04|222.74|225.21|222.91|225.03|222.73|16
1650998540000|2022-04-26 18:42:20|225.05|222.75|224.99|222.69|225.05|222.75|224.98|222.68|9
1650998550000|2022-04-26 18:42:30|224.98|222.68|224.98|222.68|225|222.7|224.95|222.65|7
1650998560000|2022-04-26 18:42:40|224.97|222.67|224.98|222.68|224.99|222.69|224.9|222.6|11
1650998570000|2022-04-26 18:42:50|225.01|222.71|225|222.7|225.01|222.71|225|222.7|2
1650998580000|2022-04-26 18:43:00|225.01|222.71|225|222.7|225.01|222.71|224.94|222.64|8
1650998590000|2022-04-26 18:43:10|225.01|222.71|224.96|222.66|225.01|222.71|224.93|222.63|14
1650998600000|2022-04-26 18:43:20|224.92|222.62|224.95|222.65|225|222.7|224.92|222.62|10
1650998610000|2022-04-26 18:43:30|224.98|222.68|225|222.7|225.01|222.71|224.98|222.68|7
1650998620000|2022-04-26 18:43:40|225.01|222.71|225.06|222.76|225.09|222.79|225|222.7|11
1650998630000|2022-04-26 18:43:50|225.07|222.77|225.05|222.75|225.07|222.77|225.05|222.75|2
1650998640000|2022-04-26 18:44:00|225.06|222.76|225.05|222.75|225.11|222.81|225.04|222.74|7
1650998650000|2022-04-26 18:44:10|225.06|222.76|224.97|222.67|225.1|222.8|224.97|222.67|8
1650998660000|2022-04-26 18:44:20|224.96|222.66|224.93|222.63|224.96|222.66|224.93|222.63|8
1650998670000|2022-04-26 18:44:30|224.96|222.66|224.95|222.65|224.96|222.66|224.93|222.63|4
1650998680000|2022-04-26 18:44:40|224.94|222.64|224.97|222.67|225|222.7|224.94|222.64|6
1650998690000|2022-04-26 18:44:50|224.95|222.65|224.89|222.59|224.98|222.68|224.88|222.58|6
1650998700000|2022-04-26 18:45:00|224.92|222.62|224.92|222.62|224.97|222.67|224.91|222.61|7
1650998710000|2022-04-26 18:45:10|224.91|222.61|224.93|222.63|224.99|222.69|224.91|222.61|7
1650998720000|2022-04-26 18:45:20|224.92|222.62|224.93|222.63|224.95|222.65|224.92|222.62|4
1650998730000|2022-04-26 18:45:30|224.95|222.65|224.92|222.62|224.99|222.69|224.92|222.62|7
1650998740000|2022-04-26 18:45:40|224.93|222.63|225|222.7|225|222.7|224.92|222.62|7
1650998750000|2022-04-26 18:45:50|224.99|222.69|225|222.7|225.01|222.71|224.99|222.69|10
1650998760000|2022-04-26 18:46:00|225.01|222.71|225.01|222.71|225.01|222.71|225|222.7|3
1650998770000|2022-04-26 18:46:10|225|222.7|224.99|222.69|225|222.7|224.98|222.68|4
1650998780000|2022-04-26 18:46:20|225.01|222.71|225|222.7|225.01|222.71|224.97|222.67|10
1650998790000|2022-04-26 18:46:30|225.01|222.71|225.02|222.72|225.04|222.74|225|222.7|11
1650998800000|2022-04-26 18:46:40|225.01|222.71|224.96|222.66|225.02|222.72|224.93|222.63|6
1650998810000|2022-04-26 18:46:50|224.93|222.63|224.93|222.63|225.01|222.71|224.93|222.63|9
1650998820000|2022-04-26 18:47:00|224.96|222.66|225.01|222.71|225.04|222.74|224.93|222.63|8
1650998830000|2022-04-26 18:47:10|225.02|222.72|225.02|222.72|225.04|222.74|224.99|222.69|14
1650998840000|2022-04-26 18:47:20|225.01|222.71|225.1|222.8|225.1|222.8|225.01|222.71|6
1650998850000|2022-04-26 18:47:30|225.11|222.81|225.13|222.83|225.13|222.83|225.1|222.8|4
1650998860000|2022-04-26 18:47:40|225.12|222.82|225.15|222.85|225.15|222.85|225.12|222.82|3
1650998870000|2022-04-26 18:47:50|225.12|222.82|225.13|222.83|225.13|222.83|225.12|222.82|2
1650998880000|2022-04-26 18:48:00|225.11|222.81|225.28|222.98|225.28|222.98|225.11|222.81|10
1650998890000|2022-04-26 18:48:10|225.27|222.97|225.19|222.89|225.28|222.98|225.19|222.89|7
1650998900000|2022-04-26 18:48:20|225.2|222.9|225.23|222.93|225.26|222.96|225.2|222.9|5
1650998910000|2022-04-26 18:48:30|225.24|222.94|225.23|222.93|225.25|222.95|225.2|222.9|8
1650998920000|2022-04-26 18:48:40|225.24|222.94|225.26|222.96|225.27|222.97|225.24|222.94|4
1650998930000|2022-04-26 18:48:50|225.25|222.95|225.11|222.81|225.29|222.99|225.1|222.8|10
1650998940000|2022-04-26 18:49:00|225.1|222.8|225.2|222.9|225.23|222.93|225.1|222.8|12
1650998950000|2022-04-26 18:49:10|225.21|222.91|225.21|222.91|225.25|222.95|225.2|222.9|10
1650998980000|2022-04-26 18:49:40|225.23|222.93|225.23|222.93|225.23|222.93|225.23|222.93|1
1650999000000|2022-04-26 18:50:00|225.21|222.91|225.17|222.87|225.21|222.91|225.1|222.8|8
1650999010000|2022-04-26 18:50:10|225.16|222.86|225.17|222.87|225.17|222.87|225.16|222.86|2
1650999020000|2022-04-26 18:50:20|225.18|222.88|225.23|222.93|225.23|222.93|225.17|222.87|9
1650999030000|2022-04-26 18:50:30|225.24|222.94|225.3|223|225.3|223|225.24|222.94|7
1650999040000|2022-04-26 18:50:40|225.31|223.01|225.28|222.98|225.31|223.01|225.28|222.98|6
1650999050000|2022-04-26 18:50:50|225.26|222.96|225.26|222.96|225.26|222.96|225.2|222.9|9
1650999060000|2022-04-26 18:51:00|225.28|222.98|225.26|222.96|225.28|222.98|225.26|222.96|6
1650999070000|2022-04-26 18:51:10|225.25|222.95|225.22|222.92|225.25|222.95|225.2|222.9|8
1650999080000|2022-04-26 18:51:20|225.23|222.93|224.85|222.55|225.24|222.94|224.7|222.4|19
1650999090000|2022-04-26 18:51:30|224.84|222.54|224.82|222.52|224.87|222.57|224.82|222.52|14
1650999100000|2022-04-26 18:51:40|224.81|222.51|224.76|222.46|224.81|222.51|224.76|222.46|16
1650999110000|2022-04-26 18:51:50|224.78|222.48|224.78|222.48|224.78|222.48|224.7|222.4|16
1650999120000|2022-04-26 18:52:00|224.77|222.47|224.89|222.59|224.89|222.59|224.72|222.42|22
1650999130000|2022-04-26 18:52:10|224.88|222.58|224.91|222.61|224.96|222.66|224.88|222.58|10
1650999140000|2022-04-26 18:52:20|224.92|222.62|224.91|222.61|224.92|222.62|224.84|222.54|10
1650999150000|2022-04-26 18:52:30|224.92|222.62|224.85|222.55|224.92|222.62|224.85|222.55|6
1650999160000|2022-04-26 18:52:40|224.83|222.53|224.88|222.58|224.88|222.58|224.83|222.53|7
1650999170000|2022-04-26 18:52:50|224.86|222.56|224.84|222.54|224.86|222.56|224.84|222.54|3
1650999180000|2022-04-26 18:53:00|224.83|222.53|224.84|222.54|224.86|222.56|224.83|222.53|5
1650999190000|2022-04-26 18:53:10|224.83|222.53|224.81|222.51|224.84|222.54|224.75|222.45|14
1650999200000|2022-04-26 18:53:20|224.77|222.47|224.77|222.47|224.77|222.47|224.77|222.47|1
1650999210000|2022-04-26 18:53:30|224.8|222.5|224.81|222.51|224.82|222.52|224.78|222.48|13
1650999220000|2022-04-26 18:53:40|224.8|222.5|224.84|222.54|224.84|222.54|224.77|222.47|17
1650999230000|2022-04-26 18:53:50|224.88|222.58|224.97|222.67|224.97|222.67|224.88|222.58|8
1650999240000|2022-04-26 18:54:00|224.99|222.69|225|222.7|225|222.7|224.99|222.69|4
1650999250000|2022-04-26 18:54:10|224.99|222.69|224.86|222.56|224.99|222.69|224.85|222.55|15
1650999260000|2022-04-26 18:54:20|224.8|222.5|224.83|222.53|224.86|222.56|224.8|222.5|6
1650999270000|2022-04-26 18:54:30|224.85|222.55|224.9|222.6|224.9|222.6|224.83|222.53|6
1650999280000|2022-04-26 18:54:40|224.91|222.61|224.9|222.6|224.92|222.62|224.9|222.6|4
1650999290000|2022-04-26 18:54:50|224.91|222.61|224.91|222.61|224.93|222.63|224.91|222.61|6
1650999300000|2022-04-26 18:55:00|224.92|222.62|224.91|222.61|224.95|222.65|224.91|222.61|10
1650999310000|2022-04-26 18:55:10|224.9|222.6|224.91|222.61|224.92|222.62|224.9|222.6|4
1650999320000|2022-04-26 18:55:20|224.92|222.62|224.93|222.63|224.93|222.63|224.92|222.62|4
1650999330000|2022-04-26 18:55:30|224.92|222.62|224.99|222.69|224.99|222.69|224.91|222.61|3
1650999340000|2022-04-26 18:55:40|225|222.7|225|222.7|225.01|222.71|225|222.7|5
1650999350000|2022-04-26 18:55:50|225.01|222.71|225.1|222.8|225.18|222.88|225.01|222.71|13
1650999360000|2022-04-26 18:56:00|225.12|222.82|225.1|222.8|225.18|222.88|225.1|222.8|9
1650999370000|2022-04-26 18:56:10|225.12|222.82|225.14|222.84|225.17|222.87|225.12|222.82|8
1650999380000|2022-04-26 18:56:20|225.1|222.8|225.13|222.83|225.14|222.84|225.1|222.8|4
1650999390000|2022-04-26 18:56:30|225.09|222.79|225.12|222.82|225.12|222.82|225.09|222.79|2
1650999400000|2022-04-26 18:56:40|225.11|222.81|225.22|222.92|225.23|222.93|225.11|222.81|6
1650999420000|2022-04-26 18:57:00|225.18|222.88|225.22|222.92|225.3|223|225.18|222.88|5
1650999430000|2022-04-26 18:57:10|225.21|222.91|225.22|222.92|225.22|222.92|225.2|222.9|3
1650999440000|2022-04-26 18:57:20|225.24|222.94|225.22|222.92|225.24|222.94|225.22|222.92|2
1650999450000|2022-04-26 18:57:30|225.1|222.8|225.18|222.88|225.21|222.91|225.1|222.8|6
1650999460000|2022-04-26 18:57:40|225.17|222.87|225.15|222.85|225.17|222.87|225.13|222.83|6
1650999470000|2022-04-26 18:57:50|225.16|222.86|225.31|223.01|225.31|223.01|225.15|222.85|9
1650999480000|2022-04-26 18:58:00|225.3|223|225.23|222.93|225.3|223|225.23|222.93|3
1650999490000|2022-04-26 18:58:10|225.29|222.99|225.3|223|225.3|223|225.29|222.99|4
1650999500000|2022-04-26 18:58:20|225.33|223.03|225.32|223.02|225.33|223.03|225.29|222.99|6
1650999510000|2022-04-26 18:58:30|225.38|223.08|225.43|223.13|225.44|223.14|225.38|223.08|8
1650999530000|2022-04-26 18:58:50|225.42|223.12|225.42|223.12|225.43|223.13|225.34|223.04|11
1650999540000|2022-04-26 18:59:00|225.43|223.13|225.34|223.04|225.43|223.13|225.34|223.04|7
1650999550000|2022-04-26 18:59:10|225.36|223.06|225.43|223.13|225.43|223.13|225.34|223.04|5
1650999570000|2022-04-26 18:59:30|225.44|223.14|225.52|223.22|225.54|223.24|225.43|223.13|8
1650999580000|2022-04-26 18:59:40|225.53|223.23|225.52|223.22|225.59|223.29|225.52|223.22|13
1650999590000|2022-04-26 18:59:50|225.53|223.23|225.55|223.25|225.55|223.25|225.53|223.23|2
1650999600000|2022-04-26 19:00:00|225.53|223.23|225.56|223.26|225.61|223.31|225.52|223.22|13
1650999610000|2022-04-26 19:00:10|225.53|223.23|225.56|223.26|225.56|223.26|225.52|223.22|5
1650999620000|2022-04-26 19:00:20|225.55|223.25|225.54|223.24|225.6|223.3|225.53|223.23|12
1650999630000|2022-04-26 19:00:30|225.53|223.23|225.49|223.19|225.58|223.28|225.48|223.18|12
1650999640000|2022-04-26 19:00:40|225.48|223.18|225.5|223.2|225.51|223.21|225.48|223.18|7
1650999650000|2022-04-26 19:00:50|225.49|223.19|225.49|223.19|225.51|223.21|225.48|223.18|6
1650999660000|2022-04-26 19:01:00|225.5|223.2|225.48|223.18|225.5|223.2|225.44|223.14|12
1650999670000|2022-04-26 19:01:10|225.49|223.19|225.49|223.19|225.49|223.19|225.47|223.17|5
1650999680000|2022-04-26 19:01:20|225.43|223.13|225.39|223.09|225.45|223.15|225.39|223.09|6
1650999690000|2022-04-26 19:01:30|225.4|223.1|225.31|223.01|225.4|223.1|225.31|223.01|8
1650999700000|2022-04-26 19:01:40|225.32|223.02|225.28|222.98|225.32|223.02|225.28|222.98|7
1650999710000|2022-04-26 19:01:50|225.26|222.96|225.3|223|225.3|223|225.26|222.96|5
1650999720000|2022-04-26 19:02:00|225.26|222.96|225.25|222.95|225.27|222.97|225.25|222.95|4
1650999730000|2022-04-26 19:02:10|225.26|222.96|225.23|222.93|225.26|222.96|225.23|222.93|7
1650999740000|2022-04-26 19:02:20|225.24|222.94|225.25|222.95|225.26|222.96|225.23|222.93|10
1650999750000|2022-04-26 19:02:30|225.24|222.94|225.22|222.92|225.24|222.94|225.22|222.92|3
1650999760000|2022-04-26 19:02:40|225.23|222.93|225.27|222.97|225.29|222.99|225.23|222.93|5
1650999770000|2022-04-26 19:02:50|225.29|222.99|225.31|223.01|225.32|223.02|225.29|222.99|6
1650999780000|2022-04-26 19:03:00|225.32|223.02|225.32|223.02|225.38|223.08|225.31|223.01|12
1650999790000|2022-04-26 19:03:10|225.34|223.04|225.34|223.04|225.34|223.04|225.31|223.01|5
1650999800000|2022-04-26 19:03:20|225.33|223.03|225.34|223.04|225.34|223.04|225.31|223.01|8
1650999810000|2022-04-26 19:03:30|225.32|223.02|225.33|223.03|225.34|223.04|225.27|222.97|10
1650999820000|2022-04-26 19:03:40|225.32|223.02|225.27|222.97|225.33|223.03|225.25|222.95|8
1650999830000|2022-04-26 19:03:50|225.26|222.96|225.24|222.94|225.31|223.01|225.24|222.94|6
1650999840000|2022-04-26 19:04:00|225.22|222.92|225.21|222.91|225.23|222.93|225.21|222.91|6
1650999850000|2022-04-26 19:04:10|225.2|222.9|225.02|222.72|225.2|222.9|225.02|222.72|9
1650999860000|2022-04-26 19:04:20|225.04|222.74|225.04|222.74|225.04|222.74|225.02|222.72|8
1650999870000|2022-04-26 19:04:30|225|222.7|224.98|222.68|225|222.7|224.98|222.68|7
1650999880000|2022-04-26 19:04:40|225|222.7|224.99|222.69|225|222.7|224.99|222.69|2
1650999890000|2022-04-26 19:04:50|224.98|222.68|224.99|222.69|225.02|222.72|224.98|222.68|4
1650999900000|2022-04-26 19:05:00|224.98|222.68|225.22|222.92|225.22|222.92|224.98|222.68|14
1650999910000|2022-04-26 19:05:10|225.23|222.93|225.23|222.93|225.23|222.93|225.23|222.93|1
1650999920000|2022-04-26 19:05:20|225.28|222.98|225.1|222.8|225.28|222.98|225.1|222.8|9
1650999930000|2022-04-26 19:05:30|225.09|222.79|225.09|222.79|225.09|222.79|225.08|222.78|3
1650999950000|2022-04-26 19:05:50|225.08|222.78|225.1|222.8|225.1|222.8|225.03|222.73|6
1650999960000|2022-04-26 19:06:00|225.08|222.78|225.04|222.74|225.08|222.78|225.01|222.71|14
1650999970000|2022-04-26 19:06:10|225.07|222.77|225.07|222.77|225.08|222.78|225.06|222.76|4
1650999980000|2022-04-26 19:06:20|225.08|222.78|225.08|222.78|225.08|222.78|225.07|222.77|3
1650999990000|2022-04-26 19:06:30|225.07|222.77|225.06|222.76|225.08|222.78|225.06|222.76|5
1651000000000|2022-04-26 19:06:40|225.07|222.77|225.14|222.84|225.14|222.84|225.06|222.76|7
1651000010000|2022-04-26 19:06:50|225.15|222.85|225.32|223.02|225.32|223.02|225.15|222.85|10
1651000020000|2022-04-26 19:07:00|225.33|223.03|225.36|223.06|225.37|223.07|225.28|222.98|15
1651000030000|2022-04-26 19:07:10|225.38|223.08|225.41|223.11|225.41|223.11|225.38|223.08|4
1651000040000|2022-04-26 19:07:20|225.42|223.12|225.58|223.28|225.59|223.29|225.41|223.11|16
1651000050000|2022-04-26 19:07:30|225.6|223.3|225.6|223.3|225.6|223.3|225.6|223.3|1
1651000060000|2022-04-26 19:07:40|225.61|223.31|225.6|223.3|225.61|223.31|225.6|223.3|2
1651000070000|2022-04-26 19:07:50|225.59|223.29|225.59|223.29|225.59|223.29|225.59|223.29|1
1651000080000|2022-04-26 19:08:00|225.6|223.3|225.61|223.31|225.61|223.31|225.59|223.29|6
1651000090000|2022-04-26 19:08:10|225.6|223.3|225.6|223.3|225.6|223.3|225.6|223.3|1
1651000120000|2022-04-26 19:08:40|225.61|223.31|225.6|223.3|225.61|223.31|225.6|223.3|4
1651000140000|2022-04-26 19:09:00|225.59|223.29|225.6|223.3|225.6|223.3|225.56|223.26|5
1651000150000|2022-04-26 19:09:10|225.61|223.31|225.92|223.62|225.92|223.62|225.59|223.29|17
1651000160000|2022-04-26 19:09:20|225.91|223.61|225.92|223.62|225.99|223.69|225.9|223.6|14
1651000170000|2022-04-26 19:09:30|225.93|223.63|225.99|223.69|225.99|223.69|225.93|223.63|3
1651000180000|2022-04-26 19:09:40|225.95|223.65|225.99|223.69|225.99|223.69|225.95|223.65|2
1651000190000|2022-04-26 19:09:50|225.98|223.68|225.91|223.61|225.99|223.69|225.91|223.61|13
1651000200000|2022-04-26 19:10:00|225.92|223.62|225.85|223.55|225.94|223.64|225.83|223.53|20
1651000210000|2022-04-26 19:10:10|225.88|223.58|225.85|223.55|225.92|223.62|225.85|223.55|8
1651000220000|2022-04-26 19:10:20|225.84|223.54|225.95|223.65|225.96|223.66|225.84|223.54|9
1651000230000|2022-04-26 19:10:30|225.89|223.59|225.97|223.67|225.99|223.69|225.89|223.59|6
1651000240000|2022-04-26 19:10:40|225.99|223.69|226|223.7|226|223.7|225.98|223.68|4
1651000250000|2022-04-26 19:10:50|225.96|223.66|226.01|223.71|226.15|223.85|225.96|223.66|16
1651000260000|2022-04-26 19:11:00|226.02|223.72|226|223.7|226.05|223.75|225.99|223.69|10
1651000270000|2022-04-26 19:11:10|226.01|223.71|226|223.7|226.06|223.76|226|223.7|6
1651000280000|2022-04-26 19:11:20|225.99|223.69|225.93|223.63|226|223.7|225.91|223.61|7
1651000290000|2022-04-26 19:11:30|225.92|223.62|226|223.7|226.01|223.71|225.92|223.62|6
1651000300000|2022-04-26 19:11:40|225.93|223.63|226.04|223.74|226.04|223.74|225.91|223.61|12
1651000310000|2022-04-26 19:11:50|226.05|223.75|226.05|223.75|226.09|223.79|226.01|223.71|9
1651000320000|2022-04-26 19:12:00|226.02|223.72|226|223.7|226.03|223.73|226|223.7|7
1651000330000|2022-04-26 19:12:10|226.01|223.71|225.92|223.62|226.01|223.71|225.92|223.62|4
1651000340000|2022-04-26 19:12:20|225.99|223.69|225.94|223.64|225.99|223.69|225.92|223.62|6
1651000350000|2022-04-26 19:12:30|225.93|223.63|225.92|223.62|225.99|223.69|225.91|223.61|6
1651000360000|2022-04-26 19:12:40|225.93|223.63|225.85|223.55|225.93|223.63|225.85|223.55|10
1651000370000|2022-04-26 19:12:50|225.84|223.54|225.76|223.46|225.84|223.54|225.75|223.45|8
1651000380000|2022-04-26 19:13:00|225.75|223.45|225.75|223.45|225.8|223.5|225.74|223.44|9
1651000390000|2022-04-26 19:13:10|225.74|223.44|225.58|223.28|225.75|223.45|225.58|223.28|15
1651000400000|2022-04-26 19:13:20|225.59|223.29|225.61|223.31|225.61|223.31|225.57|223.27|4
1651000420000|2022-04-26 19:13:40|225.62|223.32|225.65|223.35|225.66|223.36|225.6|223.3|6
1651000430000|2022-04-26 19:13:50|225.66|223.36|225.71|223.41|225.74|223.44|225.66|223.36|11
1651000440000|2022-04-26 19:14:00|225.69|223.39|225.62|223.32|225.69|223.39|225.62|223.32|16
1651000450000|2022-04-26 19:14:10|225.63|223.33|225.71|223.41|225.71|223.41|225.63|223.33|7
1651000460000|2022-04-26 19:14:20|225.7|223.4|225.68|223.38|225.71|223.41|225.67|223.37|9
1651000470000|2022-04-26 19:14:30|225.69|223.39|225.7|223.4|225.71|223.41|225.68|223.38|5
1651000480000|2022-04-26 19:14:40|225.67|223.37|225.62|223.32|225.67|223.37|225.62|223.32|4
1651000490000|2022-04-26 19:14:50|225.63|223.33|225.62|223.32|225.63|223.33|225.62|223.32|2
1651000500000|2022-04-26 19:15:00|225.63|223.33|225.62|223.32|225.63|223.33|225.62|223.32|2
1651000510000|2022-04-26 19:15:10|225.61|223.31|225.56|223.26|225.61|223.31|225.53|223.23|10
1651000520000|2022-04-26 19:15:20|225.57|223.27|225.56|223.26|225.59|223.29|225.55|223.25|9
1651000530000|2022-04-26 19:15:30|225.55|223.25|225.5|223.2|225.55|223.25|225.49|223.19|8
1651000540000|2022-04-26 19:15:40|225.49|223.19|225.46|223.16|225.5|223.2|225.43|223.13|10
1651000550000|2022-04-26 19:15:50|225.43|223.13|225.35|223.05|225.43|223.13|225.29|222.99|14
1651000560000|2022-04-26 19:16:00|225.33|223.03|225.32|223.02|225.33|223.03|225.3|223|6
1651000570000|2022-04-26 19:16:10|225.33|223.03|225.02|222.72|225.33|223.03|225.02|222.72|15
1651000580000|2022-04-26 19:16:20|225.01|222.71|224.8|222.5|225.01|222.71|224.8|222.5|15
1651000590000|2022-04-26 19:16:30|224.79|222.49|224.64|222.34|224.82|222.52|224.57|222.27|22
1651000600000|2022-04-26 19:16:40|224.63|222.33|224.63|222.33|224.63|222.33|224.57|222.27|16
1651000610000|2022-04-26 19:16:50|224.62|222.32|224.6|222.3|224.62|222.32|224.55|222.25|12
1651000620000|2022-04-26 19:17:00|224.61|222.31|224.57|222.27|224.61|222.31|224.55|222.25|12
1651000630000|2022-04-26 19:17:10|224.61|222.31|224.59|222.29|224.61|222.31|224.53|222.23|13
1651000640000|2022-04-26 19:17:20|224.58|222.28|224.56|222.26|224.58|222.28|224.44|222.14|15
1651000650000|2022-04-26 19:17:30|224.55|222.25|224.1|221.8|224.55|222.25|223.96|221.66|26
1651000660000|2022-04-26 19:17:40|224.06|221.76|224.27|221.97|224.32|222.02|224.06|221.76|13
1651000670000|2022-04-26 19:17:50|224.32|222.02|223.85|221.55|224.32|222.02|223.84|221.54|27
1651000680000|2022-04-26 19:18:00|223.84|221.54|223.8|221.5|223.88|221.58|223.7|221.4|22
1651000690000|2022-04-26 19:18:10|223.81|221.51|223.84|221.54|223.9|221.6|223.81|221.51|20
1651000700000|2022-04-26 19:18:20|223.86|221.56|223.83|221.53|223.86|221.56|223.77|221.47|13
1651000710000|2022-04-26 19:18:30|223.84|221.54|223.98|221.68|223.98|221.68|223.84|221.54|12
1651000720000|2022-04-26 19:18:40|223.99|221.69|223.99|221.69|224.01|221.71|223.91|221.61|19
1651000730000|2022-04-26 19:18:50|224|221.7|223.97|221.67|224.02|221.72|223.94|221.64|9
1651000740000|2022-04-26 19:19:00|224.02|221.72|224.24|221.94|224.24|221.94|224.02|221.72|15
1651000750000|2022-04-26 19:19:10|224.22|221.92|224.31|222.01|224.32|222.02|224.22|221.92|19
1651000760000|2022-04-26 19:19:20|224.3|222|224.3|222|224.31|222.01|224.28|221.98|9
1651000770000|2022-04-26 19:19:30|224.31|222.01|224.07|221.77|224.31|222.01|224.05|221.75|17
1651000780000|2022-04-26 19:19:40|224.06|221.76|224.05|221.75|224.06|221.76|223.99|221.69|13
1651000790000|2022-04-26 19:19:50|224.03|221.73|224.02|221.72|224.05|221.75|224.01|221.71|5
1651000800000|2022-04-26 19:20:00|224.03|221.73|224.23|221.93|224.24|221.94|224.02|221.72|13
1651000810000|2022-04-26 19:20:10|224.2|221.9|224.21|221.91|224.25|221.95|224.19|221.89|10
1651000820000|2022-04-26 19:20:20|224.22|221.92|224.21|221.91|224.24|221.94|224.21|221.91|5
1651000830000|2022-04-26 19:20:30|224.25|221.95|224.34|222.04|224.38|222.08|224.21|221.91|15
1651000840000|2022-04-26 19:20:40|224.36|222.06|224.33|222.03|224.38|222.08|224.31|222.01|15
1651000850000|2022-04-26 19:20:50|224.37|222.07|224.38|222.08|224.39|222.09|224.37|222.07|3
1651000860000|2022-04-26 19:21:00|224.39|222.09|224.48|222.18|224.51|222.21|224.39|222.09|8
1651000870000|2022-04-26 19:21:10|224.47|222.17|224.5|222.2|224.51|222.21|224.46|222.16|19
1651000880000|2022-04-26 19:21:20|224.49|222.19|224.52|222.22|224.52|222.22|224.49|222.19|9
1651000890000|2022-04-26 19:21:30|224.56|222.26|224.57|222.27|224.59|222.29|224.51|222.21|18
1651000900000|2022-04-26 19:21:40|224.58|222.28|224.52|222.22|224.58|222.28|224.52|222.22|6
1651000910000|2022-04-26 19:21:50|224.53|222.23|224.55|222.25|224.55|222.25|224.53|222.23|2
1651000920000|2022-04-26 19:22:00|224.53|222.23|224.43|222.13|224.53|222.23|224.43|222.13|14
1651000930000|2022-04-26 19:22:10|224.42|222.12|224.33|222.03|224.42|222.12|224.33|222.03|6
1651000940000|2022-04-26 19:22:20|224.35|222.05|224.37|222.07|224.41|222.11|224.35|222.05|16
1651000950000|2022-04-26 19:22:30|224.35|222.05|224.33|222.03|224.36|222.06|224.33|222.03|5
1651000960000|2022-04-26 19:22:40|224.35|222.05|224.37|222.07|224.4|222.1|224.33|222.03|11
1651000970000|2022-04-26 19:22:50|224.38|222.08|224.45|222.15|224.47|222.17|224.38|222.08|11
1651000980000|2022-04-26 19:23:00|224.46|222.16|224.4|222.1|224.47|222.17|224.39|222.09|9
1651000990000|2022-04-26 19:23:10|224.39|222.09|224.33|222.03|224.39|222.09|224.32|222.02|6
1651001000000|2022-04-26 19:23:20|224.35|222.05|224.32|222.02|224.35|222.05|224.32|222.02|4
1651001010000|2022-04-26 19:23:30|224.33|222.03|224.35|222.05|224.35|222.05|224.33|222.03|2
1651001020000|2022-04-26 19:23:40|224.33|222.03|224.31|222.01|224.35|222.05|224.31|222.01|5
1651001030000|2022-04-26 19:23:50|224.3|222|224.12|221.82|224.31|222.01|224.12|221.82|10
1651001040000|2022-04-26 19:24:00|224.14|221.84|224.14|221.84|224.14|221.84|224.12|221.82|6
1651001050000|2022-04-26 19:24:10|224.18|221.88|224.18|221.88|224.23|221.93|224.18|221.88|10
1651001060000|2022-04-26 19:24:20|224.21|221.91|224.22|221.92|224.25|221.95|224.19|221.89|17
1651001070000|2022-04-26 19:24:30|224.21|221.91|224.25|221.95|224.26|221.96|224.21|221.91|7
1651001080000|2022-04-26 19:24:40|224.23|221.93|224.19|221.89|224.24|221.94|224.18|221.88|9
1651001090000|2022-04-26 19:24:50|224.2|221.9|224.22|221.92|224.24|221.94|224.18|221.88|11
1651001100000|2022-04-26 19:25:00|224.23|221.93|224.13|221.83|224.28|221.98|224.13|221.83|15
1651001110000|2022-04-26 19:25:10|224.14|221.84|224.13|221.83|224.14|221.84|224.11|221.81|9
1651001120000|2022-04-26 19:25:20|224.12|221.82|224.13|221.83|224.14|221.84|224.11|221.81|7
1651001130000|2022-04-26 19:25:30|224.11|221.81|223.86|221.56|224.11|221.81|223.86|221.56|15
1651001140000|2022-04-26 19:25:40|223.87|221.57|223.88|221.58|223.88|221.58|223.86|221.56|6
1651001150000|2022-04-26 19:25:50|223.87|221.57|223.8|221.5|223.88|221.58|223.78|221.48|11
1651001160000|2022-04-26 19:26:00|223.79|221.49|223.8|221.5|223.83|221.53|223.78|221.48|10
1651001170000|2022-04-26 19:26:10|223.79|221.49|223.51|221.21|223.79|221.49|223.48|221.18|19
1651001180000|2022-04-26 19:26:20|223.52|221.22|223.5|221.2|223.52|221.22|223.46|221.16|19
1651001190000|2022-04-26 19:26:30|223.49|221.19|223.47|221.17|223.52|221.22|223.46|221.16|12
1651001200000|2022-04-26 19:26:40|223.48|221.18|223.45|221.15|223.49|221.19|223.39|221.09|19
1651001210000|2022-04-26 19:26:50|223.47|221.17|223.46|221.16|223.47|221.17|223.36|221.06|23
1651001220000|2022-04-26 19:27:00|223.44|221.14|223.35|221.05|223.44|221.14|223.35|221.05|16
1651001230000|2022-04-26 19:27:10|223.36|221.06|223.38|221.08|223.42|221.12|223.35|221.05|16
1651001240000|2022-04-26 19:27:20|223.36|221.06|223.33|221.03|223.37|221.07|223.32|221.02|11
1651001250000|2022-04-26 19:27:30|223.32|221.02|223.26|220.96|223.32|221.02|223.25|220.95|11
1651001260000|2022-04-26 19:27:40|223.25|220.95|223.27|220.97|223.27|220.97|223.25|220.95|4
1651001270000|2022-04-26 19:27:50|223.26|220.96|223.28|220.98|223.28|220.98|223.26|220.96|2
1651001280000|2022-04-26 19:28:00|223.27|220.97|223.26|220.96|223.27|220.97|223.26|220.96|4
1651001290000|2022-04-26 19:28:10|223.25|220.95|223.25|220.95|223.25|220.95|223.25|220.95|1
1651001300000|2022-04-26 19:28:20|223.23|220.93|223.03|220.73|223.25|220.95|223.03|220.73|14
1651001310000|2022-04-26 19:28:30|223.01|220.71|222.97|220.67|223.01|220.71|222.87|220.57|20
1651001320000|2022-04-26 19:28:40|222.96|220.66|222.9|220.6|222.96|220.66|222.86|220.56|20
1651001330000|2022-04-26 19:28:50|222.89|220.59|222.99|220.69|222.99|220.69|222.89|220.59|9
1651001340000|2022-04-26 19:29:00|223.04|220.74|223.17|220.87|223.17|220.87|223.04|220.74|14
1651001350000|2022-04-26 19:29:10|223.16|220.86|223.3|221|223.3|221|223.15|220.85|12
1651001360000|2022-04-26 19:29:20|223.29|220.99|223.05|220.75|223.29|220.99|223.05|220.75|10
1651001370000|2022-04-26 19:29:30|223.1|220.8|223.01|220.71|223.1|220.8|223.01|220.71|8
1651001380000|2022-04-26 19:29:40|223|220.7|223.03|220.73|223.03|220.73|223|220.7|6
1651001390000|2022-04-26 19:29:50|223.02|220.72|222.98|220.68|223.02|220.72|222.98|220.68|8
1651001400000|2022-04-26 19:30:00|222.99|220.69|222.96|220.66|222.99|220.69|222.93|220.63|9
1651001410000|2022-04-26 19:30:10|222.97|220.67|223.12|220.82|223.16|220.86|222.96|220.66|15
1651001420000|2022-04-26 19:30:20|223.1|220.8|223.09|220.79|223.1|220.8|223.07|220.77|11
1651001430000|2022-04-26 19:30:30|223.05|220.75|223.11|220.81|223.11|220.81|223.03|220.73|4
1651001440000|2022-04-26 19:30:40|223.21|220.91|223.23|220.93|223.29|220.99|223.19|220.89|17
1651001450000|2022-04-26 19:30:50|223.2|220.9|223.05|220.75|223.21|220.91|223.01|220.71|15
1651001460000|2022-04-26 19:31:00|223.01|220.71|223.04|220.74|223.05|220.75|223.01|220.71|14
1651001470000|2022-04-26 19:31:10|223.03|220.73|223.03|220.73|223.04|220.74|223.03|220.73|7
1651001480000|2022-04-26 19:31:20|223.04|220.74|223.01|220.71|223.04|220.74|223.01|220.71|6
1651001490000|2022-04-26 19:31:30|223.03|220.73|223.03|220.73|223.05|220.75|223.01|220.71|6
1651001500000|2022-04-26 19:31:40|223.02|220.72|222.94|220.64|223.02|220.72|222.94|220.64|4
1651001510000|2022-04-26 19:31:50|222.95|220.65|222.92|220.62|222.95|220.65|222.92|220.62|4
1651001520000|2022-04-26 19:32:00|222.93|220.63|222.83|220.53|222.95|220.65|222.83|220.53|16
1651001530000|2022-04-26 19:32:10|222.84|220.54|222.66|220.36|222.86|220.56|222.66|220.36|14
1651001540000|2022-04-26 19:32:20|222.65|220.35|222.64|220.34|222.68|220.38|222.64|220.34|7
1651001550000|2022-04-26 19:32:30|222.65|220.35|222.56|220.26|222.65|220.35|222.55|220.25|18
1651001560000|2022-04-26 19:32:40|222.51|220.21|221.94|219.64|222.54|220.24|221.94|219.64|27
1651001570000|2022-04-26 19:32:50|221.84|219.54|221.76|219.46|221.93|219.63|221.76|219.46|22
1651001580000|2022-04-26 19:33:00|221.78|219.48|221.59|219.29|221.79|219.49|221.59|219.29|23
1651001590000|2022-04-26 19:33:10|221.58|219.28|221.22|218.92|221.58|219.28|221.22|218.92|24
1651001600000|2022-04-26 19:33:20|221.23|218.93|221.35|219.05|221.62|219.32|221.23|218.93|26
1651001610000|2022-04-26 19:33:30|221.36|219.06|221.28|218.98|221.39|219.09|221.28|218.98|12
1651001620000|2022-04-26 19:33:40|221.26|218.96|221.1|218.8|221.26|218.96|221.03|218.73|17
1651001630000|2022-04-26 19:33:50|221.13|218.83|221.12|218.82|221.16|218.86|221.12|218.82|10
1651001640000|2022-04-26 19:34:00|221.13|218.83|220.48|218.18|221.13|218.83|220.48|218.18|30
1651001650000|2022-04-26 19:34:10|220.45|218.15|220.18|217.88|220.46|218.16|220.18|217.88|18
1651001660000|2022-04-26 19:34:20|220.15|217.85|220.35|218.05|220.36|218.06|220.01|217.71|30
1651001670000|2022-04-26 19:34:30|220.33|218.03|220.41|218.11|220.41|218.11|220.16|217.86|26
1651001680000|2022-04-26 19:34:40|220.43|218.13|221.19|218.89|221.19|218.89|220.43|218.13|33
1651001690000|2022-04-26 19:34:50|221.22|218.92|220.97|218.67|221.29|218.99|220.94|218.64|24
1651001700000|2022-04-26 19:35:00|221|218.7|220.74|218.44|221.03|218.73|220.73|218.43|15
1651001710000|2022-04-26 19:35:10|220.75|218.45|220.93|218.63|220.95|218.65|220.75|218.45|14
1651001720000|2022-04-26 19:35:20|220.92|218.62|220.9|218.6|220.92|218.62|220.79|218.49|22
1651001730000|2022-04-26 19:35:30|220.89|218.59|220.69|218.39|220.9|218.6|220.69|218.39|17
1651001740000|2022-04-26 19:35:40|220.71|218.41|220.62|218.32|220.75|218.45|220.57|218.27|25
1651001750000|2022-04-26 19:35:50|220.64|218.34|220.85|218.55|220.92|218.62|220.64|218.34|23
1651001760000|2022-04-26 19:36:00|220.86|218.56|220.97|218.67|220.97|218.67|220.86|218.56|14
1651001770000|2022-04-26 19:36:10|220.95|218.65|220.71|218.41|220.95|218.65|220.7|218.4|22
1651001780000|2022-04-26 19:36:20|220.73|218.43|220.76|218.46|220.84|218.54|220.71|218.41|19
1651001790000|2022-04-26 19:36:30|220.75|218.45|220.84|218.54|220.84|218.54|220.73|218.43|15
1651001800000|2022-04-26 19:36:40|220.85|218.55|221.01|218.71|221.01|218.71|220.84|218.54|25
1651001810000|2022-04-26 19:36:50|221.02|218.72|221.45|219.15|221.47|219.17|221.01|218.71|23
1651001820000|2022-04-26 19:37:00|221.46|219.16|221.81|219.51|221.81|219.51|221.42|219.12|25
1651001830000|2022-04-26 19:37:10|221.84|219.54|221.95|219.65|221.97|219.67|221.84|219.54|9
1651001840000|2022-04-26 19:37:20|221.92|219.62|221.96|219.66|222.03|219.73|221.92|219.62|16
1651001850000|2022-04-26 19:37:30|222|219.7|222.47|220.17|222.47|220.17|221.99|219.69|24
1651001860000|2022-04-26 19:37:40|222.48|220.18|222.46|220.16|222.53|220.23|222.46|220.16|17
1651001870000|2022-04-26 19:37:50|222.47|220.17|222.25|219.95|222.47|220.17|222.25|219.95|18
1651001880000|2022-04-26 19:38:00|222.26|219.96|222.39|220.09|222.43|220.13|222.26|219.96|17
1651001890000|2022-04-26 19:38:10|222.41|220.11|222.43|220.13|222.47|220.17|222.39|220.09|14
1651001900000|2022-04-26 19:38:20|222.42|220.12|222.32|220.02|222.42|220.12|222.32|220.02|11
1651001910000|2022-04-26 19:38:30|222.33|220.03|222.63|220.33|222.68|220.38|222.32|220.02|23
1651001920000|2022-04-26 19:38:40|222.59|220.29|222.59|220.29|222.62|220.32|222.51|220.21|17
1651001930000|2022-04-26 19:38:50|222.58|220.28|222.6|220.3|222.6|220.3|222.54|220.24|19
1651001940000|2022-04-26 19:39:00|222.62|220.32|222.46|220.16|222.64|220.34|222.46|220.16|19
1651001950000|2022-04-26 19:39:10|222.47|220.17|222.49|220.19|222.49|220.19|222.47|220.17|4
1651001960000|2022-04-26 19:39:20|222.48|220.18|222.48|220.18|222.48|220.18|222.48|220.18|1
1651001970000|2022-04-26 19:39:30|222.47|220.17|222.51|220.21|222.55|220.25|222.43|220.13|15
1651001980000|2022-04-26 19:39:40|222.5|220.2|222.43|220.13|222.5|220.2|222.38|220.08|21
1651001990000|2022-04-26 19:39:50|222.45|220.15|222.5|220.2|222.53|220.23|222.39|220.09|25
1651002000000|2022-04-26 19:40:00|222.51|220.21|222.7|220.4|222.7|220.4|222.51|220.21|17
1651002010000|2022-04-26 19:40:10|222.73|220.43|222.87|220.57|222.96|220.66|222.66|220.36|25
1651002020000|2022-04-26 19:40:20|222.88|220.58|222.76|220.46|222.89|220.59|222.76|220.46|16
1651002030000|2022-04-26 19:40:30|222.77|220.47|222.64|220.34|222.77|220.47|222.62|220.32|16
1651002040000|2022-04-26 19:40:40|222.57|220.27|222.48|220.18|222.57|220.27|222.46|220.16|12
1651002050000|2022-04-26 19:40:50|222.47|220.17|222.35|220.05|222.47|220.17|222.35|220.05|8
1651002060000|2022-04-26 19:41:00|222.36|220.06|222.21|219.91|222.36|220.06|222.21|219.91|15
1651002070000|2022-04-26 19:41:10|222.23|219.93|222.22|219.92|222.27|219.97|222.22|219.92|17
1651002080000|2022-04-26 19:41:20|222.15|219.85|221.76|219.46|222.15|219.85|221.76|219.46|22
1651002090000|2022-04-26 19:41:30|221.74|219.44|221.7|219.4|221.74|219.44|221.6|219.3|14
1651002100000|2022-04-26 19:41:40|221.68|219.38|221.66|219.36|221.77|219.47|221.64|219.34|19
1651002110000|2022-04-26 19:41:50|221.67|219.37|221.73|219.43|221.73|219.43|221.64|219.34|22
1651002120000|2022-04-26 19:42:00|221.74|219.44|222|219.7|222|219.7|221.73|219.43|17
1651002130000|2022-04-26 19:42:10|222.01|219.71|222.06|219.76|222.2|219.9|222.01|219.71|19
1651002140000|2022-04-26 19:42:20|222.07|219.77|222.25|219.95|222.25|219.95|222.04|219.74|15
1651002150000|2022-04-26 19:42:30|222.24|219.94|222.61|220.31|222.61|220.31|222.24|219.94|19
1651002160000|2022-04-26 19:42:40|222.63|220.33|222.55|220.25|222.68|220.38|222.54|220.24|20
1651002170000|2022-04-26 19:42:50|222.54|220.24|222.55|220.25|222.55|220.25|222.44|220.14|13
1651002180000|2022-04-26 19:43:00|222.54|220.24|222.64|220.34|222.64|220.34|222.48|220.18|21
1651002190000|2022-04-26 19:43:10|222.62|220.32|222.43|220.13|222.62|220.32|222.42|220.12|14
1651002200000|2022-04-26 19:43:20|222.42|220.12|222.46|220.16|222.5|220.2|222.41|220.11|12
1651002210000|2022-04-26 19:43:30|222.47|220.17|222.45|220.15|222.48|220.18|222.44|220.14|14
1651002220000|2022-04-26 19:43:40|222.43|220.13|222.37|220.07|222.43|220.13|222.34|220.04|12
1651002230000|2022-04-26 19:43:50|222.36|220.06|222.38|220.08|222.42|220.12|222.33|220.03|13
1651002240000|2022-04-26 19:44:00|222.41|220.11|222.54|220.24|222.55|220.25|222.36|220.06|19
1651002250000|2022-04-26 19:44:10|222.52|220.22|222.55|220.25|222.62|220.32|222.51|220.21|17
1651002260000|2022-04-26 19:44:20|222.57|220.27|222.6|220.3|222.63|220.33|222.57|220.27|8
1651002270000|2022-04-26 19:44:30|222.61|220.31|222.63|220.33|222.67|220.37|222.61|220.31|11
1651002280000|2022-04-26 19:44:40|222.65|220.35|222.71|220.41|222.82|220.52|222.65|220.35|11
1651002290000|2022-04-26 19:44:50|222.75|220.45|222.8|220.5|222.8|220.5|222.69|220.39|15
1651002300000|2022-04-26 19:45:00|222.79|220.49|222.96|220.66|222.96|220.66|222.79|220.49|21
1651002310000|2022-04-26 19:45:10|222.97|220.67|222.96|220.66|222.97|220.67|222.9|220.6|15
1651002320000|2022-04-26 19:45:20|222.91|220.61|222.76|220.46|222.91|220.61|222.76|220.46|22
1651002330000|2022-04-26 19:45:30|222.75|220.45|222.74|220.44|222.75|220.45|222.71|220.41|16
1651002340000|2022-04-26 19:45:40|222.73|220.43|222.77|220.47|222.8|220.5|222.73|220.43|5
1651002350000|2022-04-26 19:45:50|222.79|220.49|222.82|220.52|222.82|220.52|222.76|220.46|11
1651002360000|2022-04-26 19:46:00|222.83|220.53|222.7|220.4|222.83|220.53|222.7|220.4|18
1651002370000|2022-04-26 19:46:10|222.69|220.39|222.73|220.43|222.75|220.45|222.67|220.37|20
1651002380000|2022-04-26 19:46:20|222.74|220.44|222.74|220.44|222.81|220.51|222.74|220.44|14
1651002390000|2022-04-26 19:46:30|222.73|220.43|222.67|220.37|222.73|220.43|222.62|220.32|11
1651002400000|2022-04-26 19:46:40|222.66|220.36|222.68|220.38|222.73|220.43|222.66|220.36|18
1651002410000|2022-04-26 19:46:50|222.7|220.4|222.78|220.48|222.78|220.48|222.67|220.37|10
1651002420000|2022-04-26 19:47:00|222.79|220.49|222.83|220.53|222.88|220.58|222.79|220.49|15
1651002430000|2022-04-26 19:47:10|222.84|220.54|222.79|220.49|222.86|220.56|222.79|220.49|13
1651002440000|2022-04-26 19:47:20|222.8|220.5|222.76|220.46|222.81|220.51|222.76|220.46|14
1651002450000|2022-04-26 19:47:30|222.74|220.44|222.75|220.45|222.75|220.45|222.67|220.37|25
1651002460000|2022-04-26 19:47:40|222.76|220.46|222.63|220.33|222.76|220.46|222.63|220.33|15
1651002470000|2022-04-26 19:47:50|222.62|220.32|222.57|220.27|222.64|220.34|222.57|220.27|20
1651002480000|2022-04-26 19:48:00|222.56|220.26|222.34|220.04|222.56|220.26|222.33|220.03|21
1651002490000|2022-04-26 19:48:10|222.33|220.03|222.27|219.97|222.37|220.07|222.27|219.97|14
1651002500000|2022-04-26 19:48:20|222.29|219.99|222.29|219.99|222.3|220|222.27|219.97|10
1651002510000|2022-04-26 19:48:30|222.26|219.96|222.33|220.03|222.35|220.05|222.26|219.96|12
1651002520000|2022-04-26 19:48:40|222.37|220.07|222.32|220.02|222.39|220.09|222.32|220.02|7
1651002530000|2022-04-26 19:48:50|222.31|220.01|222.52|220.22|222.52|220.22|222.31|220.01|24
1651002540000|2022-04-26 19:49:00|222.55|220.25|222.55|220.25|222.57|220.27|222.53|220.23|13
1651002550000|2022-04-26 19:49:10|222.58|220.28|222.46|220.16|222.58|220.28|222.46|220.16|9
1651002560000|2022-04-26 19:49:20|222.45|220.15|222.56|220.26|222.59|220.29|222.45|220.15|17
1651002570000|2022-04-26 19:49:30|222.55|220.25|222.46|220.16|222.56|220.26|222.45|220.15|13
1651002580000|2022-04-26 19:49:40|222.45|220.15|222.47|220.17|222.5|220.2|222.45|220.15|9
1651002590000|2022-04-26 19:49:50|222.49|220.19|222.47|220.17|222.5|220.2|222.47|220.17|10
1651002600000|2022-04-26 19:50:00|222.46|220.16|222.4|220.1|222.46|220.16|222.35|220.05|25
1651002610000|2022-04-26 19:50:10|222.42|220.12|222.33|220.03|222.42|220.12|222.33|220.03|16
1651002620000|2022-04-26 19:50:20|222.35|220.05|222.49|220.19|222.49|220.19|222.34|220.04|10
1651002630000|2022-04-26 19:50:30|222.5|220.2|222.69|220.39|222.71|220.41|222.5|220.2|16
1651002640000|2022-04-26 19:50:40|222.7|220.4|222.91|220.61|222.96|220.66|222.7|220.4|20
1651002650000|2022-04-26 19:50:50|222.97|220.67|223.06|220.76|223.06|220.76|222.97|220.67|12
1651002660000|2022-04-26 19:51:00|223.05|220.75|223.32|221.02|223.36|221.06|223.05|220.75|18
1651002670000|2022-04-26 19:51:10|223.35|221.05|223.35|221.05|223.4|221.1|223.34|221.04|16
1651002680000|2022-04-26 19:51:20|223.34|221.04|222.98|220.68|223.34|221.04|222.94|220.64|27
1651002690000|2022-04-26 19:51:30|222.97|220.67|222.86|220.56|222.97|220.67|222.81|220.51|21
1651002700000|2022-04-26 19:51:40|222.85|220.55|222.97|220.67|222.99|220.69|222.85|220.55|15
1651002710000|2022-04-26 19:51:50|222.98|220.68|223.06|220.76|223.06|220.76|222.98|220.68|16
1651002720000|2022-04-26 19:52:00|223.07|220.77|223.04|220.74|223.19|220.89|223.04|220.74|17
1651002730000|2022-04-26 19:52:10|223.03|220.73|222.95|220.65|223.03|220.73|222.95|220.65|9
1651002740000|2022-04-26 19:52:20|222.96|220.66|222.97|220.67|222.97|220.67|222.86|220.56|16
1651002750000|2022-04-26 19:52:30|222.98|220.68|223.07|220.77|223.07|220.77|222.95|220.65|15
1651002760000|2022-04-26 19:52:40|223.09|220.79|223.09|220.79|223.12|220.82|223.09|220.79|8
1651002770000|2022-04-26 19:52:50|223.1|220.8|223.08|220.78|223.16|220.86|223.08|220.78|12
1651002780000|2022-04-26 19:53:00|223.06|220.76|223.1|220.8|223.1|220.8|223.02|220.72|12
1651002790000|2022-04-26 19:53:10|223.08|220.78|222.99|220.69|223.13|220.83|222.99|220.69|17
1651002800000|2022-04-26 19:53:20|223.04|220.74|222.99|220.69|223.04|220.74|222.96|220.66|18
1651002810000|2022-04-26 19:53:30|222.98|220.68|222.77|220.47|222.98|220.68|222.76|220.46|23
1651002820000|2022-04-26 19:53:40|222.76|220.46|222.78|220.48|222.79|220.49|222.76|220.46|8
1651002830000|2022-04-26 19:53:50|222.79|220.49|222.85|220.55|222.85|220.55|222.79|220.49|15
1651002840000|2022-04-26 19:54:00|222.83|220.53|222.85|220.55|222.87|220.57|222.83|220.53|14
1651002850000|2022-04-26 19:54:10|222.88|220.58|222.94|220.64|222.95|220.65|222.84|220.54|16
1651002860000|2022-04-26 19:54:20|222.92|220.62|223.16|220.86|223.16|220.86|222.92|220.62|15
1651002870000|2022-04-26 19:54:30|223.15|220.85|223.12|220.82|223.17|220.87|223.11|220.81|15
1651002880000|2022-04-26 19:54:40|223.11|220.81|222.95|220.65|223.11|220.81|222.92|220.62|20
1651002890000|2022-04-26 19:54:50|222.93|220.63|222.94|220.64|222.96|220.66|222.89|220.59|18
1651002900000|2022-04-26 19:55:00|222.92|220.62|223.03|220.73|223.03|220.73|222.91|220.61|18
1651002910000|2022-04-26 19:55:10|223.04|220.74|223.27|220.97|223.32|221.02|223.04|220.74|22
1651002920000|2022-04-26 19:55:20|223.29|220.99|223.3|221|223.35|221.05|223.25|220.95|20
1651002930000|2022-04-26 19:55:30|223.26|220.96|223.09|220.79|223.28|220.98|223.04|220.74|22
1651002940000|2022-04-26 19:55:40|223.08|220.78|223.09|220.79|223.1|220.8|223.02|220.72|17
1651002950000|2022-04-26 19:55:50|223.08|220.78|223.08|220.78|223.08|220.78|223.07|220.77|7
1651002960000|2022-04-26 19:56:00|223.07|220.77|223.09|220.79|223.09|220.79|223.07|220.77|4
1651002970000|2022-04-26 19:56:10|223.06|220.76|223.09|220.79|223.1|220.8|223.06|220.76|15
1651002980000|2022-04-26 19:56:20|223.08|220.78|223.02|220.72|223.08|220.78|223.02|220.72|15
1651002990000|2022-04-26 19:56:30|223.03|220.73|222.95|220.65|223.03|220.73|222.95|220.65|18
1651003000000|2022-04-26 19:56:40|222.94|220.64|222.79|220.49|222.94|220.64|222.79|220.49|10
1651003010000|2022-04-26 19:56:50|222.78|220.48|222.65|220.35|222.78|220.48|222.65|220.35|15
1651003020000|2022-04-26 19:57:00|222.66|220.36|222.79|220.49|222.79|220.49|222.66|220.36|14
1651003030000|2022-04-26 19:57:10|222.83|220.53|223.24|220.94|223.29|220.99|222.82|220.52|24
1651003040000|2022-04-26 19:57:20|223.25|220.95|223.24|220.94|223.29|220.99|223.22|220.92|16
1651003050000|2022-04-26 19:57:30|223.22|220.92|223.36|221.06|223.38|221.08|223.18|220.88|24
1651003060000|2022-04-26 19:57:40|223.34|221.04|223.26|220.96|223.34|221.04|223.25|220.95|13
1651003070000|2022-04-26 19:57:50|223.22|220.92|223|220.7|223.22|220.92|223|220.7|16
1651003080000|2022-04-26 19:58:00|222.99|220.69|222.63|220.33|222.99|220.69|222.63|220.33|13
1651003090000|2022-04-26 19:58:10|222.66|220.36|222.64|220.34|222.66|220.36|222.6|220.3|12
1651003100000|2022-04-26 19:58:20|222.65|220.35|222.78|220.48|222.78|220.48|222.64|220.34|17
1651003110000|2022-04-26 19:58:30|222.77|220.47|222.81|220.51|222.82|220.52|222.73|220.43|11
1651003120000|2022-04-26 19:58:40|222.8|220.5|222.78|220.48|222.8|220.5|222.72|220.42|12
1651003130000|2022-04-26 19:58:50|222.77|220.47|222.75|220.45|222.78|220.48|222.75|220.45|7
1651003140000|2022-04-26 19:59:00|222.73|220.43|222.71|220.41|222.73|220.43|222.62|220.32|20
1651003150000|2022-04-26 19:59:10|222.72|220.42|222.67|220.37|222.72|220.42|222.65|220.35|13
1651003160000|2022-04-26 19:59:20|222.65|220.35|222.61|220.31|222.65|220.35|222.54|220.24|18
1651003170000|2022-04-26 19:59:30|222.6|220.3|222.59|220.29|222.62|220.32|222.59|220.29|9
1651003180000|2022-04-26 19:59:40|222.55|220.25|222.44|220.14|222.55|220.25|222.44|220.14|12
1651003190000|2022-04-26 19:59:50|222.45|220.15|222.49|220.19|222.62|220.32|222.45|220.15|25
1651003200000|2022-04-26 20:00:00|222.48|220.18|222.52|220.22|222.63|220.33|222.46|220.16|24
1651003210000|2022-04-26 20:00:10|222.53|220.23|222.46|220.16|222.54|220.24|222.45|220.15|13
1651003220000|2022-04-26 20:00:20|222.44|220.14|222.29|219.99|222.44|220.14|222.27|219.97|17
1651003230000|2022-04-26 20:00:30|222.28|219.98|222.31|220.01|222.31|220.01|222.24|219.94|16
1651003240000|2022-04-26 20:00:40|222.34|220.04|222.36|220.06|222.36|220.06|222.32|220.02|9
1651003250000|2022-04-26 20:00:50|222.38|220.08|222.45|220.15|222.47|220.17|222.37|220.07|9
1651003260000|2022-04-26 20:01:00|222.46|220.16|222.52|220.22|222.53|220.23|222.45|220.15|15
1651003270000|2022-04-26 20:01:10|222.51|220.21|222.29|219.99|222.6|220.3|222.29|219.99|30
1651003280000|2022-04-26 20:01:20|222.28|219.98|221.86|219.56|222.35|220.05|221.86|219.56|30
1651003290000|2022-04-26 20:01:30|221.85|219.55|221.95|219.65|221.96|219.66|221.63|219.33|26
1651003300000|2022-04-26 20:01:40|221.96|219.66|222.68|220.38|222.68|220.38|221.96|219.66|26
1651003310000|2022-04-26 20:01:50|222.72|220.42|222.83|220.53|222.89|220.59|222.72|220.42|26
1651003320000|2022-04-26 20:02:00|222.82|220.52|222.95|220.65|222.95|220.65|222.79|220.49|25
1651003330000|2022-04-26 20:02:10|222.96|220.66|223.23|220.93|223.31|221.01|222.96|220.66|24
1651003340000|2022-04-26 20:02:20|223.17|220.87|222.95|220.65|223.23|220.93|222.92|220.62|19
1651003350000|2022-04-26 20:02:30|222.98|220.68|222.96|220.66|222.98|220.68|222.92|220.62|15
1651003360000|2022-04-26 20:02:40|223|220.7|222.96|220.66|223.03|220.73|222.95|220.65|17
1651003370000|2022-04-26 20:02:50|222.98|220.68|222.99|220.69|223|220.7|222.89|220.59|21
1651003380000|2022-04-26 20:03:00|222.97|220.67|222.53|220.23|222.98|220.68|222.53|220.23|30
1651003390000|2022-04-26 20:03:10|222.52|220.22|222.41|220.11|222.62|220.32|222.38|220.08|27
1651003400000|2022-04-26 20:03:20|222.36|220.06|222.4|220.1|222.4|220.1|222.34|220.04|19
1651003410000|2022-04-26 20:03:30|222.37|220.07|222.35|220.05|222.41|220.11|222.31|220.01|13
1651003420000|2022-04-26 20:03:40|222.34|220.04|222.31|220.01|222.39|220.09|222.3|220|22
1651003430000|2022-04-26 20:03:50|222.29|219.99|222.29|219.99|222.35|220.05|222.25|219.95|19
1651003440000|2022-04-26 20:04:00|222.3|220|222.37|220.07|222.39|220.09|222.3|220|10
1651003450000|2022-04-26 20:04:10|222.36|220.06|222.27|219.97|222.37|220.07|222.27|219.97|18
1651003460000|2022-04-26 20:04:20|222.31|220.01|222.38|220.08|222.38|220.08|222.25|219.95|16
1651003470000|2022-04-26 20:04:30|222.37|220.07|222.4|220.1|222.4|220.1|222.34|220.04|11
1651003480000|2022-04-26 20:04:40|222.41|220.11|222.37|220.07|222.41|220.11|222.37|220.07|16
1651003490000|2022-04-26 20:04:50|222.38|220.08|222.51|220.21|222.51|220.21|222.38|220.08|13
1651003500000|2022-04-26 20:05:00|222.5|220.2|222.43|220.13|222.5|220.2|222.42|220.12|21
1651003510000|2022-04-26 20:05:10|222.44|220.14|222.44|220.14|222.45|220.15|222.37|220.07|19
1651003520000|2022-04-26 20:05:20|222.45|220.15|222.47|220.17|222.47|220.17|222.42|220.12|12
1651003530000|2022-04-26 20:05:30|222.49|220.19|222.44|220.14|222.49|220.19|222.43|220.13|8
1651003540000|2022-04-26 20:05:40|222.43|220.13|222.43|220.13|222.44|220.14|222.36|220.06|17
1651003550000|2022-04-26 20:05:50|222.44|220.14|222.4|220.1|222.44|220.14|222.36|220.06|12
1651003560000|2022-04-26 20:06:00|222.39|220.09|222.33|220.03|222.39|220.09|222.29|219.99|15
1651003570000|2022-04-26 20:06:10|222.32|220.02|222.14|219.84|222.32|220.02|222.14|219.84|11
1651003580000|2022-04-26 20:06:20|222.13|219.83|222.23|219.93|222.26|219.96|221.97|219.67|20
1651003590000|2022-04-26 20:06:30|222.22|219.92|222.16|219.86|222.29|219.99|222.16|219.86|15
1651003600000|2022-04-26 20:06:40|222.15|219.85|222.09|219.79|222.22|219.92|222.01|219.71|23
1651003610000|2022-04-26 20:06:50|222.08|219.78|222.08|219.78|222.09|219.79|222.03|219.73|10
1651003620000|2022-04-26 20:07:00|222.07|219.77|222.04|219.74|222.08|219.78|222|219.7|15
1651003630000|2022-04-26 20:07:10|222.05|219.75|222.01|219.71|222.07|219.77|222.01|219.71|17
1651003640000|2022-04-26 20:07:20|222|219.7|221.86|219.56|222|219.7|221.85|219.55|17
1651003650000|2022-04-26 20:07:30|221.87|219.57|221.85|219.55|221.91|219.61|221.84|219.54|17
1651003660000|2022-04-26 20:07:40|221.84|219.54|221.44|219.14|221.84|219.54|221.43|219.13|29
1651003670000|2022-04-26 20:07:50|221.43|219.13|221.61|219.31|221.65|219.35|221.43|219.13|19
1651003680000|2022-04-26 20:08:00|221.6|219.3|221.67|219.37|221.67|219.37|221.53|219.23|15
1651003690000|2022-04-26 20:08:10|221.68|219.38|221.65|219.35|221.69|219.39|221.59|219.29|15
1651003700000|2022-04-26 20:08:20|221.67|219.37|221.67|219.37|221.69|219.39|221.64|219.34|20
1651003710000|2022-04-26 20:08:30|221.71|219.41|221.68|219.38|221.72|219.42|221.63|219.33|21
1651003720000|2022-04-26 20:08:40|221.7|219.4|221.84|219.54|221.87|219.57|221.7|219.4|20
1651003730000|2022-04-26 20:08:50|221.85|219.55|221.82|219.52|221.89|219.59|221.82|219.52|16
1651003740000|2022-04-26 20:09:00|221.8|219.5|221.81|219.51|221.83|219.53|221.73|219.43|13
1651003750000|2022-04-26 20:09:10|221.82|219.52|221.62|219.32|221.86|219.56|221.61|219.31|21
1651003760000|2022-04-26 20:09:20|221.6|219.3|221.49|219.19|221.6|219.3|221.38|219.08|23
1651003770000|2022-04-26 20:09:30|221.5|219.2|221.62|219.32|221.63|219.33|221.5|219.2|10
1651003780000|2022-04-26 20:09:40|221.63|219.33|221.69|219.39|221.71|219.41|221.59|219.29|20
1651003790000|2022-04-26 20:09:50|221.7|219.4|221.65|219.35|221.75|219.45|221.64|219.34|26
1651003800000|2022-04-26 20:10:00|221.67|219.37|221.69|219.39|221.75|219.45|221.66|219.36|18
1651003810000|2022-04-26 20:10:10|221.67|219.37|221.5|219.2|221.67|219.37|221.5|219.2|27
1651003820000|2022-04-26 20:10:20|221.52|219.22|221.42|219.12|221.56|219.26|221.41|219.11|27
1651003830000|2022-04-26 20:10:30|221.4|219.1|221.43|219.13|221.5|219.2|221.36|219.06|23
1651003840000|2022-04-26 20:10:40|221.45|219.15|221.46|219.16|221.48|219.18|221.44|219.14|12
1651003850000|2022-04-26 20:10:50|221.45|219.15|221.44|219.14|221.46|219.16|221.36|219.06|18
1651003860000|2022-04-26 20:11:00|221.45|219.15|221.53|219.23|221.53|219.23|221.44|219.14|15
1651003870000|2022-04-26 20:11:10|221.51|219.21|221.55|219.25|221.55|219.25|221.48|219.18|13
1651003880000|2022-04-26 20:11:20|221.54|219.24|221.6|219.3|221.66|219.36|221.53|219.23|20
1651003890000|2022-04-26 20:11:30|221.61|219.31|221.57|219.27|221.62|219.32|221.57|219.27|10
1651003900000|2022-04-26 20:11:40|221.56|219.26|221.59|219.29|221.66|219.36|221.56|219.26|14
1651003910000|2022-04-26 20:11:50|221.61|219.31|221.75|219.45|221.75|219.45|221.57|219.27|16
1651003920000|2022-04-26 20:12:00|221.73|219.43|221.54|219.24|221.74|219.44|221.54|219.24|26
1651003930000|2022-04-26 20:12:10|221.55|219.25|221.68|219.38|221.68|219.38|221.54|219.24|14
1651003940000|2022-04-26 20:12:20|221.69|219.39|221.86|219.56|221.86|219.56|221.69|219.39|11
1651003950000|2022-04-26 20:12:30|221.87|219.57|221.88|219.58|221.88|219.58|221.83|219.53|8
1651003960000|2022-04-26 20:12:40|221.86|219.56|221.8|219.5|221.86|219.56|221.75|219.45|16
1651003970000|2022-04-26 20:12:50|221.81|219.51|221.81|219.51|221.82|219.52|221.73|219.43|11
1651003980000|2022-04-26 20:13:00|221.79|219.49|221.74|219.44|221.83|219.53|221.74|219.44|14
1651003990000|2022-04-26 20:13:10|221.73|219.43|221.76|219.46|221.83|219.53|221.7|219.4|12
1651004000000|2022-04-26 20:13:20|221.82|219.52|221.65|219.35|221.82|219.52|221.61|219.31|20
1651004010000|2022-04-26 20:13:30|221.64|219.34|221.59|219.29|221.66|219.36|221.58|219.28|9
1651004020000|2022-04-26 20:13:40|221.6|219.3|221.59|219.29|221.66|219.36|221.56|219.26|16
1651004030000|2022-04-26 20:13:50|221.58|219.28|221.34|219.04|221.58|219.28|221.32|219.02|23
1651004040000|2022-04-26 20:14:00|221.35|219.05|220.91|218.61|221.35|219.05|220.91|218.61|16
1651004050000|2022-04-26 20:14:10|220.9|218.6|220.43|218.13|220.9|218.6|220.43|218.13|31
1651004060000|2022-04-26 20:14:20|220.4|218.1|220.44|218.14|220.44|218.14|220.34|218.04|17
1651004070000|2022-04-26 20:14:30|220.45|218.15|220.57|218.27|220.7|218.4|220.45|218.15|25
1651004080000|2022-04-26 20:14:40|220.58|218.28|220.49|218.19|220.59|218.29|220.49|218.19|23
1651004090000|2022-04-26 20:14:50|220.48|218.18|220.41|218.11|220.48|218.18|220.32|218.02|26
1651004100000|2022-04-26 20:15:00|220.4|218.1|220.53|218.23|220.53|218.23|220.37|218.07|18
1651004110000|2022-04-26 20:15:10|220.52|218.22|220.64|218.34|220.64|218.34|220.52|218.22|15
1651004120000|2022-04-26 20:15:20|220.63|218.33|220.77|218.47|220.77|218.47|220.61|218.31|15
1651004130000|2022-04-26 20:15:30|220.78|218.48|220.73|218.43|220.87|218.57|220.7|218.4|19
1651004140000|2022-04-26 20:15:40|220.77|218.47|221.06|218.76|221.06|218.76|220.77|218.47|23
1651004150000|2022-04-26 20:15:50|221.1|218.8|221.39|219.09|221.48|219.18|221.07|218.77|27
1651004160000|2022-04-26 20:16:00|221.4|219.1|221.28|218.98|221.4|219.1|221.28|218.98|25
1651004170000|2022-04-26 20:16:10|221.3|219|221.61|219.31|221.61|219.31|221.25|218.95|27
1651004180000|2022-04-26 20:16:20|221.64|219.34|221.63|219.33|221.75|219.45|221.59|219.29|27
1651004190000|2022-04-26 20:16:30|221.65|219.35|221.68|219.38|221.77|219.47|221.63|219.33|21
1651004200000|2022-04-26 20:16:40|221.67|219.37|221.55|219.25|221.67|219.37|221.51|219.21|26
1651004210000|2022-04-26 20:16:50|221.54|219.24|221.28|218.98|221.55|219.25|221.28|218.98|22
1651004220000|2022-04-26 20:17:00|221.29|218.99|221.32|219.02|221.32|219.02|221.28|218.98|12
1651004230000|2022-04-26 20:17:10|221.31|219.01|221.25|218.95|221.33|219.03|221.21|218.91|13
1651004240000|2022-04-26 20:17:20|221.24|218.94|221.47|219.17|221.48|219.18|221.24|218.94|17
1651004250000|2022-04-26 20:17:30|221.46|219.16|221.68|219.38|221.68|219.38|221.45|219.15|20
1651004260000|2022-04-26 20:17:40|221.69|219.39|221.58|219.28|221.71|219.41|221.57|219.27|15
1651004270000|2022-04-26 20:17:50|221.57|219.27|221.51|219.21|221.57|219.27|221.36|219.06|23
1651004280000|2022-04-26 20:18:00|221.52|219.22|221.67|219.37|221.69|219.39|221.49|219.19|23
1651004290000|2022-04-26 20:18:10|221.66|219.36|221.43|219.13|221.68|219.38|221.43|219.13|19
1651004300000|2022-04-26 20:18:20|221.45|219.15|221.08|218.78|221.45|219.15|221.08|218.78|25
1651004310000|2022-04-26 20:18:30|221.07|218.77|221.49|219.19|221.49|219.19|221.05|218.75|27
1651004320000|2022-04-26 20:18:40|221.51|219.21|221.52|219.22|221.57|219.27|221.48|219.18|18
1651004330000|2022-04-26 20:18:50|221.55|219.25|221.7|219.4|221.7|219.4|221.51|219.21|9
1651004340000|2022-04-26 20:19:00|221.73|219.43|221.56|219.26|221.76|219.46|221.56|219.26|24
1651004350000|2022-04-26 20:19:10|221.57|219.27|221.82|219.52|221.87|219.57|221.57|219.27|22
1651004360000|2022-04-26 20:19:20|221.81|219.51|221.64|219.34|221.82|219.52|221.61|219.31|17
1651004370000|2022-04-26 20:19:30|221.65|219.35|221.63|219.33|221.67|219.37|221.63|219.33|17
1651004380000|2022-04-26 20:19:40|221.62|219.32|221.63|219.33|221.65|219.35|221.58|219.28|14
1651004390000|2022-04-26 20:19:50|221.62|219.32|221.61|219.31|221.64|219.34|221.61|219.31|8
1651004400000|2022-04-26 20:20:00|221.62|219.32|221.71|219.41|221.71|219.41|221.62|219.32|13
1651004410000|2022-04-26 20:20:10|221.72|219.42|221.73|219.43|221.8|219.5|221.7|219.4|16
1651004420000|2022-04-26 20:20:20|221.69|219.39|221.58|219.28|221.73|219.43|221.58|219.28|14
1651004430000|2022-04-26 20:20:30|221.55|219.25|221.37|219.07|221.55|219.25|221.33|219.03|27
1651004440000|2022-04-26 20:20:40|221.38|219.08|221.31|219.01|221.38|219.08|221.27|218.97|26
1651004450000|2022-04-26 20:20:50|221.33|219.03|221.59|219.29|221.61|219.31|221.33|219.03|16
1651004460000|2022-04-26 20:21:00|221.61|219.31|221.56|219.26|221.64|219.34|221.56|219.26|9
1651004470000|2022-04-26 20:21:10|221.58|219.28|221.54|219.24|221.59|219.29|221.53|219.23|11
1651004480000|2022-04-26 20:21:20|221.57|219.27|221.55|219.25|221.59|219.29|221.49|219.19|16
1651004490000|2022-04-26 20:21:30|221.58|219.28|221.67|219.37|221.69|219.39|221.55|219.25|20
1651004500000|2022-04-26 20:21:40|221.68|219.38|221.71|219.41|221.75|219.45|221.68|219.38|9
1651004510000|2022-04-26 20:21:50|221.69|219.39|221.65|219.35|221.71|219.41|221.63|219.33|13
1651004520000|2022-04-26 20:22:00|221.64|219.34|221.54|219.24|221.69|219.39|221.54|219.24|14
1651004530000|2022-04-26 20:22:10|221.51|219.21|221.54|219.24|221.58|219.28|221.47|219.17|12
1651004540000|2022-04-26 20:22:20|221.57|219.27|221.61|219.31|221.62|219.32|221.55|219.25|17
1651004550000|2022-04-26 20:22:30|221.6|219.3|221.6|219.3|221.61|219.31|221.56|219.26|9
1651004560000|2022-04-26 20:22:40|221.59|219.29|221.61|219.31|221.61|219.31|221.59|219.29|9
1651004570000|2022-04-26 20:22:50|221.62|219.32|221.6|219.3|221.63|219.33|221.59|219.29|14
1651004580000|2022-04-26 20:23:00|221.61|219.31|221.6|219.3|221.61|219.31|221.6|219.3|2
1651004590000|2022-04-26 20:23:10|221.58|219.28|221.6|219.3|221.61|219.31|221.58|219.28|12
1651004600000|2022-04-26 20:23:20|221.59|219.29|221.56|219.26|221.59|219.29|221.56|219.26|8
1651004610000|2022-04-26 20:23:30|221.55|219.25|221.42|219.12|221.55|219.25|221.42|219.12|7
1651004620000|2022-04-26 20:23:40|221.39|219.09|221.3|219|221.39|219.09|221.21|218.91|18
1651004630000|2022-04-26 20:23:50|221.29|218.99|221.47|219.17|221.47|219.17|221.29|218.99|10
1651004640000|2022-04-26 20:24:00|221.48|219.18|221.33|219.03|221.49|219.19|221.18|218.88|20
1651004650000|2022-04-26 20:24:10|221.34|219.04|221.3|219|221.34|219.04|221.3|219|7
1651004660000|2022-04-26 20:24:20|221.25|218.95|221.08|218.78|221.26|218.96|221.04|218.74|10
1651004670000|2022-04-26 20:24:30|221.09|218.79|221.08|218.78|221.09|218.79|221.07|218.77|8
1651004680000|2022-04-26 20:24:40|221.09|218.79|221.07|218.77|221.09|218.79|221.07|218.77|5
1651004690000|2022-04-26 20:24:50|221.09|218.79|221.2|218.9|221.24|218.94|221.09|218.79|12
1651004700000|2022-04-26 20:25:00|221.18|218.88|221.11|218.81|221.21|218.91|221.11|218.81|8
1651004710000|2022-04-26 20:25:10|221.1|218.8|220.99|218.69|221.1|218.8|220.96|218.66|18
1651004720000|2022-04-26 20:25:20|220.98|218.68|220.97|218.67|220.99|218.69|220.95|218.65|10
1651004730000|2022-04-26 20:25:30|220.96|218.66|220.56|218.26|220.96|218.66|220.53|218.23|22
1651004740000|2022-04-26 20:25:40|220.53|218.23|220.42|218.12|220.53|218.23|220.41|218.11|12
1651004750000|2022-04-26 20:25:50|220.41|218.11|220.35|218.05|220.41|218.11|220.33|218.03|14
1651004760000|2022-04-26 20:26:00|220.36|218.06|220.35|218.05|220.36|218.06|220.35|218.05|2
1651004770000|2022-04-26 20:26:10|220.36|218.06|219.84|217.54|220.36|218.06|219.81|217.51|19
1651004780000|2022-04-26 20:26:20|219.87|217.57|219.87|217.57|219.95|217.65|219.84|217.54|18
1651004790000|2022-04-26 20:26:30|219.88|217.58|220.04|217.74|220.04|217.74|219.84|217.54|21
1651004800000|2022-04-26 20:26:40|220.05|217.75|220.09|217.79|220.17|217.87|220.05|217.75|16
1651004810000|2022-04-26 20:26:50|220.1|217.8|220.17|217.87|220.17|217.87|220.07|217.77|12
1651004820000|2022-04-26 20:27:00|220.16|217.86|220.1|217.8|220.17|217.87|220.1|217.8|7
1651004830000|2022-04-26 20:27:10|220.11|217.81|220.31|218.01|220.32|218.02|220.1|217.8|18
1651004840000|2022-04-26 20:27:20|220.32|218.02|220.42|218.12|220.42|218.12|220.32|218.02|9
1651004850000|2022-04-26 20:27:30|220.47|218.17|220.57|218.27|220.66|218.36|220.47|218.17|17
1651004860000|2022-04-26 20:27:40|220.56|218.26|220.39|218.09|220.56|218.26|220.37|218.07|19
1651004870000|2022-04-26 20:27:50|220.38|218.08|220.36|218.06|220.38|218.08|220.36|218.06|5
1651004880000|2022-04-26 20:28:00|220.37|218.07|220.39|218.09|220.39|218.09|220.37|218.07|3
1651004890000|2022-04-26 20:28:10|220.36|218.06|220.27|217.97|220.39|218.09|220.27|217.97|19
1651004900000|2022-04-26 20:28:20|220.28|217.98|220.42|218.12|220.46|218.16|220.28|217.98|11
1651004910000|2022-04-26 20:28:30|220.39|218.09|220.25|217.95|220.39|218.09|220.25|217.95|15
1651004920000|2022-04-26 20:28:40|220.26|217.96|220.27|217.97|220.28|217.98|220.26|217.96|3
1651004930000|2022-04-26 20:28:50|220.28|217.98|220.4|218.1|220.42|218.12|220.28|217.98|7
1651004940000|2022-04-26 20:29:00|220.44|218.14|220.34|218.04|220.49|218.19|220.34|218.04|13
1651004950000|2022-04-26 20:29:10|220.35|218.05|220.49|218.19|220.52|218.22|220.35|218.05|11
1651004960000|2022-04-26 20:29:20|220.53|218.23|220.52|218.22|220.53|218.23|220.51|218.21|6
1651004970000|2022-04-26 20:29:30|220.51|218.21|220.57|218.27|220.64|218.34|220.5|218.2|14
1651004980000|2022-04-26 20:29:40|220.55|218.25|220.53|218.23|220.58|218.28|220.47|218.17|18
1651004990000|2022-04-26 20:29:50|220.5|218.2|220.49|218.19|220.57|218.27|220.48|218.18|12
1651005000000|2022-04-26 20:30:00|220.54|218.24|220.51|218.21|220.55|218.25|220.48|218.18|20
1651005010000|2022-04-26 20:30:10|220.5|218.2|220.46|218.16|220.5|218.2|220.4|218.1|10
1651005020000|2022-04-26 20:30:20|220.45|218.15|220.43|218.13|220.46|218.16|220.42|218.12|8
1651005030000|2022-04-26 20:30:30|220.44|218.14|220.39|218.09|220.44|218.14|220.38|218.08|10
1651005040000|2022-04-26 20:30:40|220.41|218.11|220.32|218.02|220.41|218.11|220.32|218.02|17
1651005050000|2022-04-26 20:30:50|220.31|218.01|220.24|217.94|220.34|218.04|220.24|217.94|11
1651005060000|2022-04-26 20:31:00|220.23|217.93|220.27|217.97|220.27|217.97|220.19|217.89|13
1651005070000|2022-04-26 20:31:10|220.26|217.96|220.32|218.02|220.32|218.02|220.25|217.95|11
1651005080000|2022-04-26 20:31:20|220.29|217.99|220.28|217.98|220.29|217.99|220.27|217.97|9
1651005090000|2022-04-26 20:31:30|220.27|217.97|220.34|218.04|220.35|218.05|220.27|217.97|12
1651005100000|2022-04-26 20:31:40|220.33|218.03|220.33|218.03|220.36|218.06|220.31|218.01|19
1651005110000|2022-04-26 20:31:50|220.3|218|220.37|218.07|220.37|218.07|220.3|218|2
1651005120000|2022-04-26 20:32:00|220.36|218.06|220.5|218.2|220.51|218.21|220.36|218.06|10
1651005130000|2022-04-26 20:32:10|220.51|218.21|220.54|218.24|220.61|218.31|220.51|218.21|7
1651005140000|2022-04-26 20:32:20|220.55|218.25|220.5|218.2|220.55|218.25|220.48|218.18|6
1651005150000|2022-04-26 20:32:30|220.48|218.18|220.62|218.32|220.62|218.32|220.48|218.18|15
1651005160000|2022-04-26 20:32:40|220.61|218.31|220.52|218.22|220.61|218.31|220.49|218.19|9
1651005170000|2022-04-26 20:32:50|220.5|218.2|220.5|218.2|220.51|218.21|220.46|218.16|13
1651005180000|2022-04-26 20:33:00|220.51|218.21|220.64|218.34|220.64|218.34|220.51|218.21|14
1651005190000|2022-04-26 20:33:10|220.63|218.33|220.52|218.22|220.64|218.34|220.51|218.21|16
1651005200000|2022-04-26 20:33:20|220.53|218.23|220.48|218.18|220.59|218.29|220.47|218.17|9
1651005210000|2022-04-26 20:33:30|220.49|218.19|220.55|218.25|220.62|218.32|220.49|218.19|8
1651005220000|2022-04-26 20:33:40|220.54|218.24|220.53|218.23|220.58|218.28|220.51|218.21|15
1651005230000|2022-04-26 20:33:50|220.56|218.26|220.52|218.22|220.62|218.32|220.52|218.22|9
1651005240000|2022-04-26 20:34:00|220.51|218.21|220.59|218.29|220.66|218.36|220.51|218.21|13
1651005250000|2022-04-26 20:34:10|220.58|218.28|220.48|218.18|220.58|218.28|220.48|218.18|21
1651005260000|2022-04-26 20:34:20|220.49|218.19|220.51|218.21|220.56|218.26|220.47|218.17|12
1651005270000|2022-04-26 20:34:30|220.49|218.19|220.5|218.2|220.56|218.26|220.49|218.19|15
1651005280000|2022-04-26 20:34:40|220.49|218.19|220.39|218.09|220.58|218.28|220.39|218.09|21
1651005290000|2022-04-26 20:34:50|220.4|218.1|220.34|218.04|220.43|218.13|220.33|218.03|17
1651005300000|2022-04-26 20:35:00|220.35|218.05|220.39|218.09|220.39|218.09|220.33|218.03|8
1651005310000|2022-04-26 20:35:10|220.38|218.08|220.35|218.05|220.38|218.08|220.34|218.04|8
1651005320000|2022-04-26 20:35:20|220.33|218.03|220.3|218|220.34|218.04|220.27|217.97|9
1651005330000|2022-04-26 20:35:30|220.29|217.99|220.31|218.01|220.33|218.03|220.28|217.98|15
1651005340000|2022-04-26 20:35:40|220.32|218.02|220.35|218.05|220.41|218.11|220.31|218.01|11
1651005350000|2022-04-26 20:35:50|220.37|218.07|220.53|218.23|220.54|218.24|220.36|218.06|13
1651005360000|2022-04-26 20:36:00|220.52|218.22|220.55|218.25|220.55|218.25|220.5|218.2|7
1651005370000|2022-04-26 20:36:10|220.5|218.2|220.45|218.15|220.58|218.28|220.45|218.15|13
1651005380000|2022-04-26 20:36:20|220.44|218.14|220.37|218.07|220.44|218.14|220.37|218.07|6
1651005390000|2022-04-26 20:36:30|220.4|218.1|220.47|218.17|220.47|218.17|220.37|218.07|4
1651005400000|2022-04-26 20:36:40|220.52|218.22|220.52|218.22|220.52|218.22|220.49|218.19|9
1651005410000|2022-04-26 20:36:50|220.53|218.23|220.49|218.19|220.62|218.32|220.49|218.19|22
1651005420000|2022-04-26 20:37:00|220.47|218.17|220.58|218.28|220.61|218.31|220.46|218.16|16
1651005430000|2022-04-26 20:37:10|220.57|218.27|220.44|218.14|220.57|218.27|220.41|218.11|15
1651005440000|2022-04-26 20:37:20|220.43|218.13|220.39|218.09|220.47|218.17|220.37|218.07|10
1651005450000|2022-04-26 20:37:30|220.38|218.08|220.55|218.25|220.55|218.25|220.37|218.07|9
1651005460000|2022-04-26 20:37:40|220.57|218.27|220.45|218.15|220.57|218.27|220.45|218.15|8
1651005470000|2022-04-26 20:37:50|220.44|218.14|220.41|218.11|220.46|218.16|220.35|218.05|19
1651005480000|2022-04-26 20:38:00|220.42|218.12|220.57|218.27|220.57|218.27|220.4|218.1|14
1651005490000|2022-04-26 20:38:10|220.61|218.31|220.88|218.58|220.88|218.58|220.61|218.31|18
1651005500000|2022-04-26 20:38:20|220.85|218.55|220.72|218.42|220.85|218.55|220.72|218.42|10
1651005510000|2022-04-26 20:38:30|220.71|218.41|220.7|218.4|220.71|218.41|220.7|218.4|4
1651005520000|2022-04-26 20:38:40|220.66|218.36|220.68|218.38|220.68|218.38|220.6|218.3|7
1651005530000|2022-04-26 20:38:50|220.67|218.37|220.63|218.33|220.7|218.4|220.63|218.33|16
1651005540000|2022-04-26 20:39:00|220.64|218.34|220.47|218.17|220.66|218.36|220.45|218.15|18
1651005550000|2022-04-26 20:39:10|220.48|218.18|220.58|218.28|220.59|218.29|220.48|218.18|12
1651005560000|2022-04-26 20:39:20|220.57|218.27|220.73|218.43|220.73|218.43|220.56|218.26|12
1651005570000|2022-04-26 20:39:30|220.75|218.45|220.74|218.44|220.78|218.48|220.74|218.44|5
1651005580000|2022-04-26 20:39:40|220.73|218.43|220.73|218.43|220.74|218.44|220.71|218.41|8
1651005590000|2022-04-26 20:39:50|220.74|218.44|220.78|218.48|220.78|218.48|220.73|218.43|3
1651005600000|2022-04-26 20:40:00|220.75|218.45|220.74|218.44|220.83|218.53|220.72|218.42|13
1651005610000|2022-04-26 20:40:10|220.75|218.45|220.77|218.47|220.77|218.47|220.75|218.45|5
1651005620000|2022-04-26 20:40:20|220.78|218.48|220.77|218.47|220.81|218.51|220.77|218.47|8
1651005630000|2022-04-26 20:40:30|220.79|218.49|220.82|218.52|220.82|218.52|220.79|218.49|6
1651005640000|2022-04-26 20:40:40|220.83|218.53|220.82|218.52|220.83|218.53|220.81|218.51|4
1651005650000|2022-04-26 20:40:50|220.84|218.54|220.8|218.5|220.84|218.54|220.8|218.5|7
1651005660000|2022-04-26 20:41:00|220.77|218.47|220.71|218.41|220.78|218.48|220.69|218.39|10
1651005670000|2022-04-26 20:41:10|220.7|218.4|220.7|218.4|220.7|218.4|220.69|218.39|3
1651005680000|2022-04-26 20:41:20|220.69|218.39|220.65|218.35|220.69|218.39|220.65|218.35|3
1651005690000|2022-04-26 20:41:30|220.64|218.34|220.64|218.34|220.64|218.34|220.62|218.32|4
1651005700000|2022-04-26 20:41:40|220.62|218.32|220.67|218.37|220.67|218.37|220.56|218.26|11
1651005710000|2022-04-26 20:41:50|220.66|218.36|220.71|218.41|220.71|218.41|220.66|218.36|7
1651005720000|2022-04-26 20:42:00|220.7|218.4|220.7|218.4|220.71|218.41|220.66|218.36|7
1651005730000|2022-04-26 20:42:10|220.71|218.41|220.79|218.49|220.79|218.49|220.71|218.41|8
1651005740000|2022-04-26 20:42:20|220.8|218.5|220.88|218.58|220.88|218.58|220.8|218.5|6
1651005750000|2022-04-26 20:42:30|220.86|218.56|220.81|218.51|220.86|218.56|220.81|218.51|2
1651005760000|2022-04-26 20:42:40|220.82|218.52|220.91|218.61|220.91|218.61|220.82|218.52|5
1651005770000|2022-04-26 20:42:50|220.9|218.6|220.86|218.56|220.9|218.6|220.84|218.54|12
1651005780000|2022-04-26 20:43:00|220.82|218.52|220.84|218.54|220.86|218.56|220.76|218.46|19
1651005790000|2022-04-26 20:43:10|220.82|218.52|220.72|218.42|220.82|218.52|220.71|218.41|11
1651005800000|2022-04-26 20:43:20|220.71|218.41|220.56|218.26|220.72|218.42|220.55|218.25|20
1651005810000|2022-04-26 20:43:30|220.54|218.24|220.62|218.32|220.64|218.34|220.54|218.24|18
1651005820000|2022-04-26 20:43:40|220.61|218.31|220.7|218.4|220.71|218.41|220.61|218.31|14
1651005830000|2022-04-26 20:43:50|220.71|218.41|220.72|218.42|220.72|218.42|220.71|218.41|2
1651005840000|2022-04-26 20:44:00|220.71|218.41|220.73|218.43|220.81|218.51|220.71|218.41|13
1651005850000|2022-04-26 20:44:10|220.74|218.44|220.72|218.42|220.74|218.44|220.72|218.42|5
1651005860000|2022-04-26 20:44:20|220.73|218.43|220.76|218.46|220.77|218.47|220.72|218.42|5
1651005870000|2022-04-26 20:44:30|220.77|218.47|220.84|218.54|220.85|218.55|220.76|218.46|8
1651005880000|2022-04-26 20:44:40|220.82|218.52|220.82|218.52|220.85|218.55|220.81|218.51|9
1651005890000|2022-04-26 20:44:50|220.81|218.51|220.86|218.56|220.88|218.58|220.81|218.51|11
1651005900000|2022-04-26 20:45:00|220.87|218.57|220.83|218.53|220.87|218.57|220.78|218.48|14
1651005910000|2022-04-26 20:45:10|220.82|218.52|220.77|218.47|220.83|218.53|220.77|218.47|6
1651005920000|2022-04-26 20:45:20|220.78|218.48|220.8|218.5|220.8|218.5|220.78|218.48|4
1651005930000|2022-04-26 20:45:30|220.78|218.48|220.67|218.37|220.8|218.5|220.67|218.37|14
1651005940000|2022-04-26 20:45:40|220.66|218.36|220.62|218.32|220.66|218.36|220.62|218.32|6
1651005950000|2022-04-26 20:45:50|220.61|218.31|220.61|218.31|220.65|218.35|220.6|218.3|11
1651005960000|2022-04-26 20:46:00|220.6|218.3|220.8|218.5|220.8|218.5|220.6|218.3|14
1651005970000|2022-04-26 20:46:10|220.81|218.51|220.81|218.51|220.82|218.52|220.8|218.5|5
1651005980000|2022-04-26 20:46:20|220.8|218.5|220.83|218.53|220.86|218.56|220.8|218.5|10
1651005990000|2022-04-26 20:46:30|220.82|218.52|220.78|218.48|220.82|218.52|220.78|218.48|7
1651006000000|2022-04-26 20:46:40|220.79|218.49|220.83|218.53|220.86|218.56|220.79|218.49|8
1651006010000|2022-04-26 20:46:50|220.84|218.54|220.87|218.57|220.87|218.57|220.83|218.53|3
1651006020000|2022-04-26 20:47:00|220.85|218.55|220.8|218.5|220.86|218.56|220.79|218.49|13
1651006030000|2022-04-26 20:47:10|220.82|218.52|220.8|218.5|220.85|218.55|220.77|218.47|14
1651006040000|2022-04-26 20:47:20|220.79|218.49|220.79|218.49|220.8|218.5|220.77|218.47|7
1651006050000|2022-04-26 20:47:30|220.8|218.5|220.8|218.5|220.8|218.5|220.8|218.5|1
1651006060000|2022-04-26 20:47:40|220.79|218.49|220.82|218.52|220.83|218.53|220.79|218.49|5
1651006070000|2022-04-26 20:47:50|220.87|218.57|220.89|218.59|220.89|218.59|220.85|218.55|8
1651006080000|2022-04-26 20:48:00|220.88|218.58|220.91|218.61|220.91|218.61|220.87|218.57|5
1651006090000|2022-04-26 20:48:10|220.92|218.62|220.86|218.56|220.92|218.62|220.84|218.54|5
1651006100000|2022-04-26 20:48:20|220.85|218.55|220.75|218.45|220.85|218.55|220.75|218.45|10
1651006110000|2022-04-26 20:48:30|220.76|218.46|220.73|218.43|220.77|218.47|220.73|218.43|6
1651006120000|2022-04-26 20:48:40|220.72|218.42|220.73|218.43|220.73|218.43|220.72|218.42|2
1651006130000|2022-04-26 20:48:50|220.72|218.42|220.79|218.49|220.8|218.5|220.72|218.42|12
1651006140000|2022-04-26 20:49:00|220.81|218.51|220.79|218.49|220.81|218.51|220.77|218.47|3
1651006150000|2022-04-26 20:49:10|220.8|218.5|220.81|218.51|220.81|218.51|220.76|218.46|6
1651006160000|2022-04-26 20:49:20|220.82|218.52|220.93|218.63|220.99|218.69|220.82|218.52|14
1651006170000|2022-04-26 20:49:30|220.94|218.64|220.9|218.6|220.99|218.69|220.9|218.6|13
1651006180000|2022-04-26 20:49:40|220.87|218.57|220.88|218.58|220.88|218.58|220.86|218.56|3
1651006190000|2022-04-26 20:49:50|220.86|218.56|220.91|218.61|220.92|218.62|220.86|218.56|8
1651006200000|2022-04-26 20:50:00|220.92|218.62|220.9|218.6|220.93|218.63|220.9|218.6|7
1651006210000|2022-04-26 20:50:10|220.87|218.57|220.9|218.6|220.92|218.62|220.87|218.57|6
1651006220000|2022-04-26 20:50:20|220.89|218.59|220.88|218.58|220.89|218.59|220.85|218.55|5
1651006230000|2022-04-26 20:50:30|220.89|218.59|220.92|218.62|220.92|218.62|220.89|218.59|5
1651006240000|2022-04-26 20:50:40|220.95|218.65|220.99|218.69|221|218.7|220.95|218.65|8
1651006250000|2022-04-26 20:50:50|220.98|218.68|220.91|218.61|220.99|218.69|220.91|218.61|4
1651006260000|2022-04-26 20:51:00|220.94|218.64|220.97|218.67|220.98|218.68|220.93|218.63|6
1651006270000|2022-04-26 20:51:10|220.95|218.65|220.92|218.62|220.97|218.67|220.92|218.62|3
1651006280000|2022-04-26 20:51:20|220.93|218.63|220.93|218.63|220.99|218.69|220.93|218.63|5
1651006300000|2022-04-26 20:51:40|220.92|218.62|220.65|218.35|220.92|218.62|220.65|218.35|17
1651006310000|2022-04-26 20:51:50|220.64|218.34|220.39|218.09|220.64|218.34|220.39|218.09|18
1651006320000|2022-04-26 20:52:00|220.43|218.13|220.74|218.44|220.83|218.53|220.43|218.13|24
1651006330000|2022-04-26 20:52:10|220.75|218.45|220.83|218.53|220.83|218.53|220.75|218.45|8
1651006340000|2022-04-26 20:52:20|220.85|218.55|220.9|218.6|220.91|218.61|220.85|218.55|7
1651006350000|2022-04-26 20:52:30|220.92|218.62|220.92|218.62|220.96|218.66|220.92|218.62|6
1651006360000|2022-04-26 20:52:40|220.91|218.61|220.89|218.59|220.92|218.62|220.89|218.59|5
1651006370000|2022-04-26 20:52:50|220.9|218.6|220.85|218.55|220.91|218.61|220.85|218.55|10
1651006380000|2022-04-26 20:53:00|220.86|218.56|220.91|218.61|220.92|218.62|220.86|218.56|6
1651006390000|2022-04-26 20:53:10|220.89|218.59|220.89|218.59|220.9|218.6|220.84|218.54|13
1651006400000|2022-04-26 20:53:20|220.9|218.6|221.1|218.8|221.1|218.8|220.9|218.6|12
1651006410000|2022-04-26 20:53:30|221.09|218.79|220.92|218.62|221.09|218.79|220.92|218.62|8
1651006420000|2022-04-26 20:53:40|220.91|218.61|220.89|218.59|220.92|218.62|220.89|218.59|3
1651006430000|2022-04-26 20:53:50|220.9|218.6|220.77|218.47|220.9|218.6|220.77|218.47|14
1651006440000|2022-04-26 20:54:00|220.76|218.46|220.49|218.19|220.76|218.46|220.49|218.19|22
1651006450000|2022-04-26 20:54:10|220.47|218.17|220.36|218.06|220.47|218.17|220.34|218.04|19
1651006460000|2022-04-26 20:54:20|220.32|218.02|220.41|218.11|220.44|218.14|220.29|217.99|15
1651006470000|2022-04-26 20:54:30|220.42|218.12|220.55|218.25|220.55|218.25|220.42|218.12|8
1651006480000|2022-04-26 20:54:40|220.54|218.24|220.6|218.3|220.6|218.3|220.53|218.23|6
1651006490000|2022-04-26 20:54:50|220.57|218.27|220.53|218.23|220.59|218.29|220.53|218.23|9
1651006500000|2022-04-26 20:55:00|220.54|218.24|220.52|218.22|220.54|218.24|220.51|218.21|9
1651006510000|2022-04-26 20:55:10|220.53|218.23|220.61|218.31|220.61|218.31|220.53|218.23|10
1651006520000|2022-04-26 20:55:20|220.62|218.32|220.61|218.31|220.62|218.32|220.52|218.22|13
1651006530000|2022-04-26 20:55:30|220.63|218.33|220.66|218.36|220.66|218.36|220.62|218.32|9
1651006540000|2022-04-26 20:55:40|220.67|218.37|220.65|218.35|220.69|218.39|220.63|218.33|9
1651006550000|2022-04-26 20:55:50|220.63|218.33|220.67|218.37|220.67|218.37|220.63|218.33|4
1651006560000|2022-04-26 20:56:00|220.68|218.38|220.72|218.42|220.72|218.42|220.68|218.38|7
1651006570000|2022-04-26 20:56:10|220.73|218.43|220.82|218.52|220.82|218.52|220.72|218.42|16
1651006580000|2022-04-26 20:56:20|220.83|218.53|220.88|218.58|220.89|218.59|220.83|218.53|6
1651006590000|2022-04-26 20:56:30|220.89|218.59|220.87|218.57|220.9|218.6|220.77|218.47|15
1651006600000|2022-04-26 20:56:40|220.89|218.59|220.94|218.64|220.97|218.67|220.89|218.59|12
1651006610000|2022-04-26 20:56:50|220.93|218.63|220.94|218.64|220.94|218.64|220.93|218.63|2
1651006620000|2022-04-26 20:57:00|220.92|218.62|220.92|218.62|220.94|218.64|220.92|218.62|4
1651006630000|2022-04-26 20:57:10|220.91|218.61|220.91|218.61|220.92|218.62|220.91|218.61|3
1651006640000|2022-04-26 20:57:20|220.89|218.59|221.07|218.77|221.07|218.77|220.86|218.56|8
1651006650000|2022-04-26 20:57:30|221.1|218.8|221.09|218.79|221.14|218.84|221.02|218.72|13
1651006660000|2022-04-26 20:57:40|221.1|218.8|221.14|218.84|221.14|218.84|221.1|218.8|3
1651006670000|2022-04-26 20:57:50|221.13|218.83|221.15|218.85|221.21|218.91|221.13|218.83|10
1651006680000|2022-04-26 20:58:00|221.19|218.89|221.28|218.98|221.28|218.98|221.13|218.83|11
1651006690000|2022-04-26 20:58:10|221.29|218.99|221.58|219.28|221.58|219.28|221.29|218.99|19
1651006700000|2022-04-26 20:58:20|221.59|219.29|221.59|219.29|221.59|219.29|221.53|219.23|7
1651006710000|2022-04-26 20:58:30|221.61|219.31|221.61|219.31|221.62|219.32|221.56|219.26|13
1651006720000|2022-04-26 20:58:40|221.6|219.3|221.56|219.26|221.6|219.3|221.51|219.21|20
1651006730000|2022-04-26 20:58:50|221.57|219.27|221.53|219.23|221.57|219.27|221.52|219.22|10
1651006740000|2022-04-26 20:59:00|221.54|219.24|221.52|219.22|221.54|219.24|221.49|219.19|7
1651006750000|2022-04-26 20:59:10|221.57|219.27|221.71|219.41|221.74|219.44|221.57|219.27|19
1651006760000|2022-04-26 20:59:20|221.72|219.42|221.66|219.36|221.75|219.45|221.65|219.35|13
1651006770000|2022-04-26 20:59:30|221.64|219.34|221.61|219.31|221.64|219.34|221.6|219.3|7
1651006780000|2022-04-26 20:59:40|221.62|219.32|221.62|219.32|221.64|219.34|221.62|219.32|4
1651006790000|2022-04-26 20:59:50|221.63|219.33|221.65|219.35|221.65|219.35|221.63|219.33|5
1651006800000|2022-04-26 21:00:00|221.64|219.34|221.61|219.31|221.65|219.35|221.6|219.3|8
1651006810000|2022-04-26 21:00:10|221.59|219.29|221.56|219.26|221.61|219.31|221.56|219.26|10
1651006820000|2022-04-26 21:00:20|221.57|219.27|221.57|219.27|221.57|219.27|221.54|219.24|6
1651006830000|2022-04-26 21:00:30|221.58|219.28|221.57|219.27|221.58|219.28|221.53|219.23|11
1651006840000|2022-04-26 21:00:40|221.56|219.26|221.51|219.21|221.57|219.27|221.5|219.2|10
1651006850000|2022-04-26 21:00:50|221.52|219.22|221.56|219.26|221.57|219.27|221.5|219.2|10
1651006860000|2022-04-26 21:01:00|221.57|219.27|221.55|219.25|221.57|219.27|221.55|219.25|5
1651006870000|2022-04-26 21:01:10|221.58|219.28|221.56|219.26|221.58|219.28|221.56|219.26|5
1651006880000|2022-04-26 21:01:20|221.55|219.25|221.58|219.28|221.58|219.28|221.55|219.25|4
1651006890000|2022-04-26 21:01:30|221.59|219.29|221.61|219.31|221.62|219.32|221.59|219.29|4
1651006910000|2022-04-26 21:01:50|221.59|219.29|221.53|219.23|221.59|219.29|221.5|219.2|14
1651006920000|2022-04-26 21:02:00|221.55|219.25|221.54|219.24|221.55|219.25|221.54|219.24|8
1651006930000|2022-04-26 21:02:10|221.55|219.25|221.57|219.27|221.57|219.27|221.55|219.25|5
1651006950000|2022-04-26 21:02:30|221.56|219.26|221.6|219.3|221.61|219.31|221.56|219.26|5
1651006960000|2022-04-26 21:02:40|221.61|219.31|221.6|219.3|221.61|219.31|221.6|219.3|2
1651006970000|2022-04-26 21:02:50|221.59|219.29|221.56|219.26|221.59|219.29|221.56|219.26|4
1651006990000|2022-04-26 21:03:10|221.55|219.25|221.55|219.25|221.57|219.27|221.55|219.25|7
1651007000000|2022-04-26 21:03:20|221.53|219.23|221.53|219.23|221.56|219.26|221.52|219.22|7
1651007010000|2022-04-26 21:03:30|221.49|219.19|221.41|219.11|221.49|219.19|221.41|219.11|9
1651007020000|2022-04-26 21:03:40|221.39|219.09|221.36|219.06|221.39|219.09|221.31|219.01|10
1651007030000|2022-04-26 21:03:50|221.35|219.05|221.34|219.04|221.35|219.05|221.33|219.03|10
1651007040000|2022-04-26 21:04:00|221.35|219.05|221.37|219.07|221.38|219.08|221.34|219.04|10
1651007050000|2022-04-26 21:04:10|221.38|219.08|221.45|219.15|221.45|219.15|221.37|219.07|6
1651007060000|2022-04-26 21:04:20|221.48|219.18|221.49|219.19|221.49|219.19|221.48|219.18|4
1651007070000|2022-04-26 21:04:30|221.48|219.18|221.48|219.18|221.48|219.18|221.48|219.18|1
1651007080000|2022-04-26 21:04:40|221.45|219.15|221.39|219.09|221.45|219.15|221.39|219.09|8
1651007090000|2022-04-26 21:04:50|221.43|219.13|221.44|219.14|221.44|219.14|221.42|219.12|4
1651007130000|2022-04-26 21:05:30|221.45|219.15|221.46|219.16|221.46|219.16|221.45|219.15|2
1651007140000|2022-04-26 21:05:40|221.48|219.18|221.64|219.34|221.68|219.38|221.48|219.18|12
1651007150000|2022-04-26 21:05:50|221.63|219.33|221.64|219.34|221.65|219.35|221.63|219.33|6
1651007160000|2022-04-26 21:06:00|221.65|219.35|221.69|219.39|221.69|219.39|221.65|219.35|3
1651007210000|2022-04-26 21:06:50|221.68|219.38|221.67|219.37|221.68|219.38|221.67|219.37|2
1651007230000|2022-04-26 21:07:10|221.68|219.38|221.7|219.4|221.7|219.4|221.68|219.38|3
1651007240000|2022-04-26 21:07:20|221.71|219.41|221.7|219.4|221.71|219.41|221.7|219.4|2
1651007250000|2022-04-26 21:07:30|221.71|219.41|221.78|219.48|221.79|219.49|221.7|219.4|9
1651007260000|2022-04-26 21:07:40|221.77|219.47|221.79|219.49|221.79|219.49|221.77|219.47|3
1651007270000|2022-04-26 21:07:50|221.78|219.48|221.77|219.47|221.78|219.48|221.77|219.47|2
1651007280000|2022-04-26 21:08:00|221.79|219.49|221.81|219.51|221.81|219.51|221.79|219.49|2
1651007300000|2022-04-26 21:08:20|221.82|219.52|221.77|219.47|221.82|219.52|221.77|219.47|4
1651007310000|2022-04-26 21:08:30|221.76|219.46|221.77|219.47|221.77|219.47|221.76|219.46|2
1651007320000|2022-04-26 21:08:40|221.76|219.46|221.89|219.59|221.89|219.59|221.76|219.46|8
1651007330000|2022-04-26 21:08:50|221.9|219.6|221.91|219.61|221.94|219.64|221.9|219.6|5
1651007340000|2022-04-26 21:09:00|221.87|219.57|221.73|219.43|221.87|219.57|221.73|219.43|6
1651007350000|2022-04-26 21:09:10|221.74|219.44|221.74|219.44|221.74|219.44|221.73|219.43|3
1651007360000|2022-04-26 21:09:20|221.77|219.47|221.79|219.49|221.79|219.49|221.77|219.47|2
1651007380000|2022-04-26 21:09:40|221.8|219.5|221.79|219.49|221.8|219.5|221.79|219.49|2
1651007390000|2022-04-26 21:09:50|221.84|219.54|222.5|220.2|222.5|220.2|221.79|219.49|26
1651007400000|2022-04-26 21:10:00|222.52|220.22|222.49|220.19|222.62|220.32|222.49|220.19|22
1651007410000|2022-04-26 21:10:10|222.5|220.2|222.45|220.15|222.52|220.22|222.43|220.13|11
1651007420000|2022-04-26 21:10:20|222.44|220.14|222.4|220.1|222.45|220.15|222.39|220.09|7
1651007430000|2022-04-26 21:10:30|222.39|220.09|222.38|220.08|222.39|220.09|222.37|220.07|5
1651007440000|2022-04-26 21:10:40|222.35|220.05|222.31|220.01|222.35|220.05|222.31|220.01|7
1651007450000|2022-04-26 21:10:50|222.3|220|222.29|219.99|222.3|220|222.29|219.99|2
1651007460000|2022-04-26 21:11:00|222.3|220|222.3|220|222.3|220|222.3|220|1
1651007470000|2022-04-26 21:11:10|222.32|220.02|222.38|220.08|222.4|220.1|222.32|220.02|8
1651007480000|2022-04-26 21:11:20|222.43|220.13|222.36|220.06|222.43|220.13|222.35|220.05|5
1651007490000|2022-04-26 21:11:30|222.35|220.05|222.4|220.1|222.42|220.12|222.35|220.05|4
1651007500000|2022-04-26 21:11:40|222.41|220.11|222.42|220.12|222.42|220.12|222.41|220.11|2
1651007510000|2022-04-26 21:11:50|222.41|220.11|222.5|220.2|222.5|220.2|222.4|220.1|9
1651007520000|2022-04-26 21:12:00|222.51|220.21|222.48|220.18|222.51|220.21|222.48|220.18|7
1651007530000|2022-04-26 21:12:10|222.49|220.19|222.5|220.2|222.5|220.2|222.49|220.19|4
1651007550000|2022-04-26 21:12:30|222.49|220.19|222.45|220.15|222.49|220.19|222.45|220.15|3
1651007560000|2022-04-26 21:12:40|222.46|220.16|222.46|220.16|222.46|220.16|222.45|220.15|3
1651007570000|2022-04-26 21:12:50|222.49|220.19|222.45|220.15|222.49|220.19|222.45|220.15|4
1651007580000|2022-04-26 21:13:00|222.46|220.16|222.57|220.27|222.57|220.27|222.46|220.16|10
1651007590000|2022-04-26 21:13:10|222.58|220.28|222.72|220.42|222.72|220.42|222.58|220.28|8
1651007600000|2022-04-26 21:13:20|222.71|220.41|222.81|220.51|222.82|220.52|222.66|220.36|13
1651007610000|2022-04-26 21:13:30|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651007620000|2022-04-26 21:13:40|222.79|220.49|222.72|220.42|222.8|220.5|222.65|220.35|15
1651007630000|2022-04-26 21:13:50|222.73|220.43|222.71|220.41|222.73|220.43|222.7|220.4|5
1651007640000|2022-04-26 21:14:00|222.72|220.42|222.71|220.41|222.72|220.42|222.7|220.4|6
1651007650000|2022-04-26 21:14:10|222.72|220.42|222.78|220.48|222.78|220.48|222.72|220.42|4
1651007660000|2022-04-26 21:14:20|222.79|220.49|222.79|220.49|222.79|220.49|222.79|220.49|1
1651007670000|2022-04-26 21:14:30|222.77|220.47|222.79|220.49|222.79|220.49|222.77|220.47|2
1651007680000|2022-04-26 21:14:40|222.8|220.5|222.83|220.53|222.83|220.53|222.8|220.5|3
1651007690000|2022-04-26 21:14:50|222.84|220.54|222.82|220.52|222.88|220.58|222.79|220.49|7
1651007710000|2022-04-26 21:15:10|222.81|220.51|222.82|220.52|222.82|220.52|222.81|220.51|2
1651007720000|2022-04-26 21:15:20|222.86|220.56|222.82|220.52|222.86|220.56|222.82|220.52|4
1651007740000|2022-04-26 21:15:40|222.85|220.55|222.85|220.55|222.86|220.56|222.85|220.55|5
1651007750000|2022-04-26 21:15:50|222.86|220.56|222.86|220.56|222.86|220.56|222.86|220.56|1
1651007760000|2022-04-26 21:16:00|222.87|220.57|222.87|220.57|222.87|220.57|222.87|220.57|1
1651007770000|2022-04-26 21:16:10|222.86|220.56|222.87|220.57|222.87|220.57|222.85|220.55|4
1651007780000|2022-04-26 21:16:20|222.85|220.55|222.87|220.57|222.87|220.57|222.85|220.55|6
1651007790000|2022-04-26 21:16:30|222.83|220.53|222.83|220.53|222.83|220.53|222.83|220.53|1
1651007800000|2022-04-26 21:16:40|222.84|220.54|222.82|220.52|222.84|220.54|222.81|220.51|6
1651007810000|2022-04-26 21:16:50|222.83|220.53|222.82|220.52|222.83|220.53|222.82|220.52|4
1651007820000|2022-04-26 21:17:00|222.81|220.51|222.82|220.52|222.82|220.52|222.81|220.51|2
1651007830000|2022-04-26 21:17:10|222.81|220.51|222.87|220.57|222.87|220.57|222.81|220.51|4
1651007840000|2022-04-26 21:17:20|222.83|220.53|222.82|220.52|222.83|220.53|222.81|220.51|4
1651007850000|2022-04-26 21:17:30|222.78|220.48|222.8|220.5|222.83|220.53|222.78|220.48|7
1651007870000|2022-04-26 21:17:50|222.79|220.49|222.78|220.48|222.8|220.5|222.78|220.48|4
1651007880000|2022-04-26 21:18:00|222.82|220.52|222.73|220.43|222.83|220.53|222.72|220.42|10
1651007890000|2022-04-26 21:18:10|222.76|220.46|222.59|220.29|222.76|220.46|222.59|220.29|20
1651007900000|2022-04-26 21:18:20|222.58|220.28|222.82|220.52|222.82|220.52|222.58|220.28|8
1651007910000|2022-04-26 21:18:30|222.83|220.53|222.83|220.53|222.84|220.54|222.82|220.52|6
1651007930000|2022-04-26 21:18:50|222.82|220.52|222.81|220.51|222.82|220.52|222.81|220.51|2
1651007940000|2022-04-26 21:19:00|222.82|220.52|222.82|220.52|222.84|220.54|222.82|220.52|5
1651007950000|2022-04-26 21:19:10|222.81|220.51|222.84|220.54|222.84|220.54|222.81|220.51|3
1651007960000|2022-04-26 21:19:20|222.83|220.53|222.85|220.55|222.85|220.55|222.83|220.53|3
1651007970000|2022-04-26 21:19:30|222.83|220.53|222.85|220.55|222.85|220.55|222.83|220.53|6
1651007980000|2022-04-26 21:19:40|222.83|220.53|222.82|220.52|222.86|220.56|222.82|220.52|5
1651007990000|2022-04-26 21:19:50|222.83|220.53|222.82|220.52|222.83|220.53|222.82|220.52|2
1651008000000|2022-04-26 21:20:00|222.83|220.53|222.81|220.51|222.83|220.53|222.81|220.51|3
1651008010000|2022-04-26 21:20:10|222.8|220.5|222.71|220.41|222.8|220.5|222.7|220.4|6
1651008020000|2022-04-26 21:20:20|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1651008030000|2022-04-26 21:20:30|222.71|220.41|222.71|220.41|222.71|220.41|222.7|220.4|3
1651008040000|2022-04-26 21:20:40|222.7|220.4|222.66|220.36|222.7|220.4|222.65|220.35|8
1651008050000|2022-04-26 21:20:50|222.65|220.35|222.58|220.28|222.65|220.35|222.58|220.28|4
1651008060000|2022-04-26 21:21:00|222.55|220.25|222.51|220.21|222.55|220.25|222.51|220.21|4
1651008070000|2022-04-26 21:21:10|222.47|220.17|222.43|220.13|222.47|220.17|222.43|220.13|9
1651008080000|2022-04-26 21:21:20|222.42|220.12|222.3|220|222.42|220.12|222.26|219.96|10
1651008090000|2022-04-26 21:21:30|222.28|219.98|222.26|219.96|222.3|220|222.26|219.96|3
1651008100000|2022-04-26 21:21:40|222.2|219.9|222.21|219.91|222.21|219.91|222.2|219.9|2
1651008110000|2022-04-26 21:21:50|222.2|219.9|222.26|219.96|222.28|219.98|222.2|219.9|14
1651008120000|2022-04-26 21:22:00|222.28|219.98|222.29|219.99|222.29|219.99|222.28|219.98|2
1651008130000|2022-04-26 21:22:10|222.3|220|222.3|220|222.3|220|222.3|220|1
1651008140000|2022-04-26 21:22:20|222.29|219.99|222.3|220|222.3|220|222.29|219.99|2
1651008160000|2022-04-26 21:22:40|222.29|219.99|222.28|219.98|222.3|220|222.28|219.98|3
1651008170000|2022-04-26 21:22:50|222.29|219.99|222.28|219.98|222.29|219.99|222.28|219.98|2
1651008200000|2022-04-26 21:23:20|222.27|219.97|222.28|219.98|222.28|219.98|222.27|219.97|2
1651008210000|2022-04-26 21:23:30|222.27|219.97|222.35|220.05|222.35|220.05|222.25|219.95|7
1651008220000|2022-04-26 21:23:40|222.37|220.07|222.37|220.07|222.37|220.07|222.37|220.07|1
1651008240000|2022-04-26 21:24:00|222.36|220.06|222.37|220.07|222.38|220.08|222.36|220.06|6
1651008250000|2022-04-26 21:24:10|222.38|220.08|222.61|220.31|222.61|220.31|222.38|220.08|19
1651008260000|2022-04-26 21:24:20|222.59|220.29|222.6|220.3|222.6|220.3|222.58|220.28|3
1651008270000|2022-04-26 21:24:30|222.61|220.31|222.62|220.32|222.63|220.33|222.61|220.31|5
1651008280000|2022-04-26 21:24:40|222.63|220.33|222.65|220.35|222.68|220.38|222.62|220.32|7
1651008290000|2022-04-26 21:24:50|222.64|220.34|222.63|220.33|222.64|220.34|222.63|220.33|2
1651008300000|2022-04-26 21:25:00|222.64|220.34|222.7|220.4|222.7|220.4|222.64|220.34|6
1651008310000|2022-04-26 21:25:10|222.68|220.38|222.7|220.4|222.7|220.4|222.68|220.38|2
1651008340000|2022-04-26 21:25:40|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1651008350000|2022-04-26 21:25:50|222.7|220.4|222.67|220.37|222.7|220.4|222.67|220.37|2
1651008360000|2022-04-26 21:26:00|222.66|220.36|222.67|220.37|222.67|220.37|222.66|220.36|2
1651008370000|2022-04-26 21:26:10|222.66|220.36|222.67|220.37|222.67|220.37|222.66|220.36|2
1651008380000|2022-04-26 21:26:20|222.66|220.36|222.66|220.36|222.68|220.38|222.66|220.36|4
1651008390000|2022-04-26 21:26:30|222.67|220.37|222.66|220.36|222.67|220.37|222.66|220.36|2
1651008400000|2022-04-26 21:26:40|222.67|220.37|222.65|220.35|222.68|220.38|222.65|220.35|5
1651008410000|2022-04-26 21:26:50|222.67|220.37|222.67|220.37|222.67|220.37|222.67|220.37|1
1651008420000|2022-04-26 21:27:00|222.69|220.39|222.7|220.4|222.71|220.41|222.69|220.39|3
1651008430000|2022-04-26 21:27:10|222.69|220.39|222.7|220.4|222.7|220.4|222.68|220.38|3
1651008440000|2022-04-26 21:27:20|222.69|220.39|222.72|220.42|222.72|220.42|222.69|220.39|3
1651008450000|2022-04-26 21:27:30|222.69|220.39|222.7|220.4|222.7|220.4|222.69|220.39|2
1651008460000|2022-04-26 21:27:40|222.71|220.41|222.69|220.39|222.71|220.41|222.66|220.36|3
1651008480000|2022-04-26 21:28:00|222.68|220.38|222.69|220.39|222.69|220.39|222.67|220.37|3
1651008490000|2022-04-26 21:28:10|222.67|220.37|222.68|220.38|222.68|220.38|222.66|220.36|10
1651008500000|2022-04-26 21:28:20|222.67|220.37|222.67|220.37|222.68|220.38|222.66|220.36|9
1651008510000|2022-04-26 21:28:30|222.7|220.4|222.68|220.38|222.72|220.42|222.68|220.38|5
1651008520000|2022-04-26 21:28:40|222.69|220.39|222.7|220.4|222.7|220.4|222.69|220.39|2
1651008530000|2022-04-26 21:28:50|222.67|220.37|222.7|220.4|222.7|220.4|222.67|220.37|2
1651008550000|2022-04-26 21:29:10|222.71|220.41|222.73|220.43|222.73|220.43|222.71|220.41|4
1651008560000|2022-04-26 21:29:20|222.72|220.42|222.73|220.43|222.74|220.44|222.72|220.42|3
1651008590000|2022-04-26 21:29:50|222.76|220.46|222.75|220.45|222.76|220.46|222.74|220.44|5
1651008600000|2022-04-26 21:30:00|222.76|220.46|222.77|220.47|222.77|220.47|222.76|220.46|2
1651008610000|2022-04-26 21:30:10|222.76|220.46|222.77|220.47|222.77|220.47|222.75|220.45|6
1651008620000|2022-04-26 21:30:20|222.76|220.46|222.76|220.46|222.76|220.46|222.75|220.45|7
1651008640000|2022-04-26 21:30:40|222.75|220.45|222.76|220.46|222.76|220.46|222.75|220.45|2
1651008650000|2022-04-26 21:30:50|222.78|220.48|222.75|220.45|222.78|220.48|222.75|220.45|4
1651008660000|2022-04-26 21:31:00|222.76|220.46|222.77|220.47|222.77|220.47|222.76|220.46|2
1651008670000|2022-04-26 21:31:10|222.78|220.48|222.79|220.49|222.79|220.49|222.78|220.48|2
1651008680000|2022-04-26 21:31:20|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651008690000|2022-04-26 21:31:30|222.76|220.46|222.76|220.46|222.78|220.48|222.74|220.44|5
1651008700000|2022-04-26 21:31:40|222.78|220.48|222.75|220.45|222.78|220.48|222.75|220.45|3
1651008710000|2022-04-26 21:31:50|222.76|220.46|222.8|220.5|222.8|220.5|222.76|220.46|5
1651008720000|2022-04-26 21:32:00|222.79|220.49|222.8|220.5|222.81|220.51|222.79|220.49|5
1651008740000|2022-04-26 21:32:20|222.78|220.48|222.8|220.5|222.8|220.5|222.78|220.48|2
1651008750000|2022-04-26 21:32:30|222.79|220.49|222.8|220.5|222.8|220.5|222.79|220.49|4
1651008760000|2022-04-26 21:32:40|222.79|220.49|222.79|220.49|222.79|220.49|222.79|220.49|1
1651008770000|2022-04-26 21:32:50|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651008780000|2022-04-26 21:33:00|222.79|220.49|222.77|220.47|222.79|220.49|222.77|220.47|9
1651008800000|2022-04-26 21:33:20|222.76|220.46|222.77|220.47|222.77|220.47|222.76|220.46|4
1651008810000|2022-04-26 21:33:30|222.76|220.46|222.77|220.47|222.77|220.47|222.76|220.46|4
1651008820000|2022-04-26 21:33:40|222.76|220.46|222.74|220.44|222.77|220.47|222.74|220.44|11
1651008830000|2022-04-26 21:33:50|222.75|220.45|222.75|220.45|222.75|220.45|222.74|220.44|3
1651008840000|2022-04-26 21:34:00|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|4
1651008860000|2022-04-26 21:34:20|222.74|220.44|222.72|220.42|222.76|220.46|222.7|220.4|7
1651008880000|2022-04-26 21:34:40|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651008890000|2022-04-26 21:34:50|222.68|220.38|222.71|220.41|222.71|220.41|222.67|220.37|3
1651008900000|2022-04-26 21:35:00|222.72|220.42|222.72|220.42|222.72|220.42|222.7|220.4|6
1651008910000|2022-04-26 21:35:10|222.71|220.41|222.7|220.4|222.71|220.41|222.68|220.38|8
1651008920000|2022-04-26 21:35:20|222.71|220.41|222.56|220.26|222.71|220.41|222.55|220.25|11
1651008930000|2022-04-26 21:35:30|222.55|220.25|222.51|220.21|222.55|220.25|222.49|220.19|4
1651008950000|2022-04-26 21:35:50|222.52|220.22|222.52|220.22|222.52|220.22|222.5|220.2|3
1651008960000|2022-04-26 21:36:00|222.49|220.19|222.53|220.23|222.55|220.25|222.49|220.19|6
1651008970000|2022-04-26 21:36:10|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|2
1651008980000|2022-04-26 21:36:20|222.51|220.21|222.53|220.23|222.57|220.27|222.51|220.21|8
1651008990000|2022-04-26 21:36:30|222.54|220.24|222.54|220.24|222.54|220.24|222.54|220.24|1
1651009000000|2022-04-26 21:36:40|222.55|220.25|222.55|220.25|222.56|220.26|222.55|220.25|3
1651009010000|2022-04-26 21:36:50|222.6|220.3|222.62|220.32|222.62|220.32|222.6|220.3|3
1651009020000|2022-04-26 21:37:00|222.61|220.31|222.62|220.32|222.63|220.33|222.6|220.3|5
1651009040000|2022-04-26 21:37:20|222.61|220.31|222.59|220.29|222.62|220.32|222.59|220.29|3
1651009050000|2022-04-26 21:37:30|222.58|220.28|222.68|220.38|222.68|220.38|222.57|220.27|9
1651009060000|2022-04-26 21:37:40|222.65|220.35|222.7|220.4|222.7|220.4|222.65|220.35|4
1651009070000|2022-04-26 21:37:50|222.69|220.39|222.86|220.56|222.86|220.56|222.69|220.39|8
1651009080000|2022-04-26 21:38:00|222.89|220.59|222.98|220.68|222.98|220.68|222.83|220.53|8
1651009090000|2022-04-26 21:38:10|222.87|220.57|222.98|220.68|222.98|220.68|222.87|220.57|4
1651009100000|2022-04-26 21:38:20|222.97|220.67|222.98|220.68|223|220.7|222.95|220.65|7
1651009110000|2022-04-26 21:38:30|222.99|220.69|223.15|220.85|223.15|220.85|222.97|220.67|12
1651009120000|2022-04-26 21:38:40|223.08|220.78|223.08|220.78|223.08|220.78|223.01|220.71|4
1651009130000|2022-04-26 21:38:50|223.1|220.8|223.18|220.88|223.18|220.88|223.1|220.8|7
1651009140000|2022-04-26 21:39:00|223.16|220.86|223.17|220.87|223.17|220.87|223.16|220.86|2
1651009150000|2022-04-26 21:39:10|223.19|220.89|223.19|220.89|223.19|220.89|223.17|220.87|3
1651009160000|2022-04-26 21:39:20|223.22|220.92|223.25|220.95|223.25|220.95|223.22|220.92|4
1651009170000|2022-04-26 21:39:30|223.28|220.98|223.25|220.95|223.31|221.01|223.25|220.95|6
1651009180000|2022-04-26 21:39:40|223.27|220.97|223.28|220.98|223.28|220.98|223.27|220.97|2
1651009190000|2022-04-26 21:39:50|223.34|221.04|223.35|221.05|223.35|221.05|223.34|221.04|2
1651009200000|2022-04-26 21:40:00|223.32|221.02|223.44|221.14|223.45|221.15|223.31|221.01|7
1651009210000|2022-04-26 21:40:10|223.45|221.15|223.51|221.21|223.51|221.21|223.42|221.12|7
1651009220000|2022-04-26 21:40:20|223.47|221.17|223.51|221.21|223.51|221.21|223.47|221.17|2
1651009230000|2022-04-26 21:40:30|223.45|221.15|223.45|221.15|223.45|221.15|223.38|221.08|3
1651009260000|2022-04-26 21:41:00|223.48|221.18|223.44|221.14|223.48|221.18|223.44|221.14|5
1651009300000|2022-04-26 21:41:40|223.48|221.18|223.51|221.21|223.51|221.21|223.48|221.18|3
1651009320000|2022-04-26 21:42:00|223.5|221.2|223.51|221.21|223.51|221.21|223.47|221.17|5
1651009330000|2022-04-26 21:42:10|223.52|221.22|223.52|221.22|223.54|221.24|223.49|221.19|9
1651009340000|2022-04-26 21:42:20|223.53|221.23|223.54|221.24|223.55|221.25|223.53|221.23|4
1651009350000|2022-04-26 21:42:30|223.53|221.23|223.54|221.24|223.55|221.25|223.53|221.23|6
1651009360000|2022-04-26 21:42:40|223.53|221.23|223.55|221.25|223.59|221.29|223.53|221.23|5
1651009380000|2022-04-26 21:43:00|223.57|221.27|223.55|221.25|223.57|221.27|223.55|221.25|2
1651009390000|2022-04-26 21:43:10|223.56|221.26|223.55|221.25|223.57|221.27|223.53|221.23|7
1651009410000|2022-04-26 21:43:30|223.5|221.2|223.5|221.2|223.5|221.2|223.5|221.2|1
1651009420000|2022-04-26 21:43:40|223.55|221.25|223.61|221.31|223.61|221.31|223.55|221.25|5
1651009430000|2022-04-26 21:43:50|223.6|221.3|223.67|221.37|223.72|221.42|223.6|221.3|7
1651009440000|2022-04-26 21:44:00|223.64|221.34|223.68|221.38|223.7|221.4|223.64|221.34|6
1651009450000|2022-04-26 21:44:10|223.72|221.42|223.76|221.46|223.78|221.48|223.68|221.38|10
1651009460000|2022-04-26 21:44:20|223.78|221.48|223.84|221.54|223.84|221.54|223.78|221.48|11
1651009470000|2022-04-26 21:44:30|223.81|221.51|223.85|221.55|223.9|221.6|223.8|221.5|8
1651009480000|2022-04-26 21:44:40|223.8|221.5|223.8|221.5|223.8|221.5|223.8|221.5|1
1651009490000|2022-04-26 21:44:50|223.81|221.51|223.78|221.48|223.81|221.51|223.78|221.48|4
1651009500000|2022-04-26 21:45:00|223.8|221.5|223.81|221.51|223.83|221.53|223.8|221.5|4
1651009510000|2022-04-26 21:45:10|223.82|221.52|223.81|221.51|223.82|221.52|223.8|221.5|3
1651009520000|2022-04-26 21:45:20|223.8|221.5|223.8|221.5|223.8|221.5|223.8|221.5|1
1651009530000|2022-04-26 21:45:30|223.81|221.51|223.8|221.5|223.81|221.51|223.79|221.49|3
1651009560000|2022-04-26 21:46:00|223.83|221.53|223.78|221.48|223.84|221.54|223.78|221.48|5
1651009570000|2022-04-26 21:46:10|223.79|221.49|223.78|221.48|223.79|221.49|223.78|221.48|2
1651009590000|2022-04-26 21:46:30|223.85|221.55|223.85|221.55|223.91|221.61|223.85|221.55|4
1651009600000|2022-04-26 21:46:40|223.87|221.57|223.87|221.57|223.87|221.57|223.85|221.55|3
1651009610000|2022-04-26 21:46:50|223.9|221.6|223.85|221.55|223.9|221.6|223.85|221.55|4
1651009620000|2022-04-26 21:47:00|223.87|221.57|223.98|221.68|223.98|221.68|223.85|221.55|9
1651009630000|2022-04-26 21:47:10|223.93|221.63|223.95|221.65|223.98|221.68|223.9|221.6|6
1651009640000|2022-04-26 21:47:20|223.98|221.68|223.93|221.63|223.98|221.68|223.93|221.63|5
1651009650000|2022-04-26 21:47:30|223.97|221.67|224.04|221.74|224.04|221.74|223.85|221.55|9
1651009660000|2022-04-26 21:47:40|224.03|221.73|224.04|221.74|224.04|221.74|224.03|221.73|4
1651009670000|2022-04-26 21:47:50|224.03|221.73|224.04|221.74|224.04|221.74|224.03|221.73|2
1651009680000|2022-04-26 21:48:00|224.02|221.72|224.03|221.73|224.04|221.74|224.02|221.72|3
1651009690000|2022-04-26 21:48:10|224.04|221.74|224.04|221.74|224.04|221.74|224.04|221.74|1
1651009700000|2022-04-26 21:48:20|224.05|221.75|224.05|221.75|224.05|221.75|224.05|221.75|1
1651009710000|2022-04-26 21:48:30|224.03|221.73|224.04|221.74|224.04|221.74|224.03|221.73|2
1651009720000|2022-04-26 21:48:40|224.05|221.75|224.14|221.84|224.16|221.86|224.04|221.74|12
1651009730000|2022-04-26 21:48:50|224.17|221.87|224.12|221.82|224.17|221.87|224.12|221.82|6
1651009740000|2022-04-26 21:49:00|224.04|221.74|224.01|221.71|224.04|221.74|224.01|221.71|2
1651009750000|2022-04-26 21:49:10|224.04|221.74|223.84|221.54|224.04|221.74|223.84|221.54|16
1651009760000|2022-04-26 21:49:20|223.83|221.53|223.71|221.41|223.83|221.53|223.68|221.38|23
1651009770000|2022-04-26 21:49:30|223.69|221.39|223.66|221.36|223.71|221.41|223.62|221.32|9
1651009780000|2022-04-26 21:49:40|223.68|221.38|223.65|221.35|223.68|221.38|223.65|221.35|7
1651009790000|2022-04-26 21:49:50|223.67|221.37|223.68|221.38|223.7|221.4|223.67|221.37|5
1651009800000|2022-04-26 21:50:00|223.67|221.37|223.64|221.34|223.68|221.38|223.6|221.3|11
1651009810000|2022-04-26 21:50:10|223.63|221.33|223.65|221.35|223.65|221.35|223.63|221.33|5
1651009820000|2022-04-26 21:50:20|223.63|221.33|223.58|221.28|223.65|221.35|223.58|221.28|7
1651009830000|2022-04-26 21:50:30|223.59|221.29|223.6|221.3|223.6|221.3|223.58|221.28|4
1651009840000|2022-04-26 21:50:40|223.58|221.28|223.6|221.3|223.66|221.36|223.58|221.28|7
1651009850000|2022-04-26 21:50:50|223.61|221.31|223.61|221.31|223.61|221.31|223.58|221.28|5
1651009860000|2022-04-26 21:51:00|223.62|221.32|223.62|221.32|223.62|221.32|223.61|221.31|3
1651009870000|2022-04-26 21:51:10|223.61|221.31|223.61|221.31|223.64|221.34|223.61|221.31|5
1651009880000|2022-04-26 21:51:20|223.63|221.33|223.6|221.3|223.66|221.36|223.58|221.28|7
1651009890000|2022-04-26 21:51:30|223.63|221.33|223.63|221.33|223.63|221.33|223.63|221.33|1
1651009900000|2022-04-26 21:51:40|223.64|221.34|223.63|221.33|223.65|221.35|223.63|221.33|3
1651009920000|2022-04-26 21:52:00|223.65|221.35|223.64|221.34|223.65|221.35|223.6|221.3|5
1651009930000|2022-04-26 21:52:10|223.63|221.33|223.63|221.33|223.68|221.38|223.63|221.33|6
1651009940000|2022-04-26 21:52:20|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651009960000|2022-04-26 21:52:40|223.65|221.35|223.62|221.32|223.65|221.35|223.62|221.32|2
1651009970000|2022-04-26 21:52:50|223.63|221.33|223.62|221.32|223.63|221.33|223.62|221.32|2
1651009980000|2022-04-26 21:53:00|223.64|221.34|223.64|221.34|223.65|221.35|223.64|221.34|3
1651009990000|2022-04-26 21:53:10|223.65|221.35|223.73|221.43|223.73|221.43|223.64|221.34|7
1651010000000|2022-04-26 21:53:20|223.72|221.42|223.86|221.56|223.86|221.56|223.72|221.42|10
1651010010000|2022-04-26 21:53:30|223.84|221.54|223.91|221.61|223.92|221.62|223.84|221.54|13
1651010020000|2022-04-26 21:53:40|223.92|221.62|223.92|221.62|223.94|221.64|223.9|221.6|7
1651010030000|2022-04-26 21:53:50|223.93|221.63|223.93|221.63|223.93|221.63|223.92|221.62|5
1651010040000|2022-04-26 21:54:00|223.92|221.62|223.93|221.63|223.99|221.69|223.92|221.62|10
1651010050000|2022-04-26 21:54:10|223.92|221.62|223.93|221.63|223.93|221.63|223.92|221.62|2
1651010060000|2022-04-26 21:54:20|223.94|221.64|223.95|221.65|223.97|221.67|223.92|221.62|7
1651010070000|2022-04-26 21:54:30|223.98|221.68|224|221.7|224|221.7|223.97|221.67|8
1651010080000|2022-04-26 21:54:40|224.01|221.71|224.02|221.72|224.02|221.72|223.99|221.69|5
1651010090000|2022-04-26 21:54:50|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651010100000|2022-04-26 21:55:00|224.02|221.72|224|221.7|224.02|221.72|223.99|221.69|7
1651010110000|2022-04-26 21:55:10|224.01|221.71|224|221.7|224.01|221.71|224|221.7|4
1651010130000|2022-04-26 21:55:30|224.01|221.71|224|221.7|224.01|221.71|223.99|221.69|3
1651010140000|2022-04-26 21:55:40|223.99|221.69|224|221.7|224.01|221.71|223.99|221.69|5
1651010150000|2022-04-26 21:55:50|223.98|221.68|224|221.7|224.04|221.74|223.97|221.67|8
1651010160000|2022-04-26 21:56:00|223.99|221.69|223.99|221.69|224.01|221.71|223.97|221.67|6
1651010170000|2022-04-26 21:56:10|224.01|221.71|223.99|221.69|224.01|221.71|223.99|221.69|2
1651010180000|2022-04-26 21:56:20|223.92|221.62|223.95|221.65|223.95|221.65|223.92|221.62|4
1651010190000|2022-04-26 21:56:30|223.9|221.6|223.78|221.48|223.9|221.6|223.78|221.48|10
1651010200000|2022-04-26 21:56:40|223.8|221.5|223.7|221.4|223.83|221.53|223.69|221.39|17
1651010210000|2022-04-26 21:56:50|223.67|221.37|223.68|221.38|223.69|221.39|223.66|221.36|12
1651010220000|2022-04-26 21:57:00|223.66|221.36|223.66|221.36|223.69|221.39|223.65|221.35|8
1651010230000|2022-04-26 21:57:10|223.65|221.35|223.68|221.38|223.7|221.4|223.64|221.34|7
1651010240000|2022-04-26 21:57:20|223.66|221.36|223.55|221.25|223.68|221.38|223.55|221.25|10
1651010260000|2022-04-26 21:57:40|223.57|221.27|223.6|221.3|223.6|221.3|223.57|221.27|2
1651010270000|2022-04-26 21:57:50|223.61|221.31|223.5|221.2|223.61|221.31|223.48|221.18|12
1651010280000|2022-04-26 21:58:00|223.48|221.18|223.47|221.17|223.49|221.19|223.47|221.17|10
1651010290000|2022-04-26 21:58:10|223.48|221.18|223.48|221.18|223.48|221.18|223.47|221.17|3
1651010300000|2022-04-26 21:58:20|223.47|221.17|223.5|221.2|223.51|221.21|223.47|221.17|6
1651010310000|2022-04-26 21:58:30|223.51|221.21|223.51|221.21|223.51|221.21|223.51|221.21|1
1651010320000|2022-04-26 21:58:40|223.5|221.2|223.46|221.16|223.5|221.2|223.46|221.16|5
1651010330000|2022-04-26 21:58:50|223.48|221.18|223.5|221.2|223.5|221.2|223.48|221.18|9
1651010340000|2022-04-26 21:59:00|223.49|221.19|223.54|221.24|223.54|221.24|223.46|221.16|10
1651010350000|2022-04-26 21:59:10|223.53|221.23|223.54|221.24|223.58|221.28|223.53|221.23|5
1651010360000|2022-04-26 21:59:20|223.55|221.25|223.53|221.23|223.55|221.25|223.53|221.23|3
1651010370000|2022-04-26 21:59:30|223.54|221.24|223.53|221.23|223.56|221.26|223.53|221.23|4
1651010380000|2022-04-26 21:59:40|223.54|221.24|223.52|221.22|223.54|221.24|223.52|221.22|6
1651010390000|2022-04-26 21:59:50|223.49|221.19|223.52|221.22|223.52|221.22|223.49|221.19|2
1651010400000|2022-04-26 22:00:00|223.51|221.21|223.58|221.28|223.6|221.3|223.51|221.21|16
1651010410000|2022-04-26 22:00:10|223.59|221.29|223.57|221.27|223.59|221.29|223.56|221.26|9
1651010420000|2022-04-26 22:00:20|223.59|221.29|223.49|221.19|223.61|221.31|223.49|221.19|13
1651010430000|2022-04-26 22:00:30|223.48|221.18|223.39|221.09|223.48|221.18|223.39|221.09|17
1651010440000|2022-04-26 22:00:40|223.38|221.08|223.29|220.99|223.38|221.08|223.29|220.99|6
1651010450000|2022-04-26 22:00:50|223.28|220.98|223.25|220.95|223.29|220.99|223.25|220.95|5
1651010460000|2022-04-26 22:01:00|223.24|220.94|223.16|220.86|223.24|220.94|223.15|220.85|7
1651010470000|2022-04-26 22:01:10|223.15|220.85|223.15|220.85|223.15|220.85|223.15|220.85|1
1651010480000|2022-04-26 22:01:20|223.18|220.88|223.19|220.89|223.2|220.9|223.18|220.88|3
1651010490000|2022-04-26 22:01:30|223.2|220.9|223.2|220.9|223.2|220.9|223.19|220.89|3
1651010500000|2022-04-26 22:01:40|223.21|220.91|223.2|220.9|223.21|220.91|223.2|220.9|4
1651010510000|2022-04-26 22:01:50|223.21|220.91|223.21|220.91|223.21|220.91|223.2|220.9|3
1651010520000|2022-04-26 22:02:00|223.25|220.95|223.2|220.9|223.25|220.95|223.2|220.9|3
1651010530000|2022-04-26 22:02:10|223.21|220.91|223.23|220.93|223.23|220.93|223.21|220.91|3
1651010540000|2022-04-26 22:02:20|223.26|220.96|223.26|220.96|223.26|220.96|223.26|220.96|1
1651010550000|2022-04-26 22:02:30|223.24|220.94|223.23|220.93|223.26|220.96|223.22|220.92|8
1651010560000|2022-04-26 22:02:40|223.26|220.96|223.31|221.01|223.31|221.01|223.26|220.96|10
1651010570000|2022-04-26 22:02:50|223.3|221|223.41|221.11|223.41|221.11|223.3|221|9
1651010580000|2022-04-26 22:03:00|223.42|221.12|223.4|221.1|223.45|221.15|223.39|221.09|7
1651010590000|2022-04-26 22:03:10|223.41|221.11|223.42|221.12|223.42|221.12|223.41|221.11|2
1651010600000|2022-04-26 22:03:20|223.4|221.1|223.37|221.07|223.4|221.1|223.37|221.07|8
1651010610000|2022-04-26 22:03:30|223.36|221.06|223.35|221.05|223.36|221.06|223.35|221.05|2
1651010630000|2022-04-26 22:03:50|223.36|221.06|223.46|221.16|223.46|221.16|223.36|221.06|5
1651010640000|2022-04-26 22:04:00|223.47|221.17|223.52|221.22|223.52|221.22|223.46|221.16|9
1651010650000|2022-04-26 22:04:10|223.54|221.24|223.52|221.22|223.54|221.24|223.52|221.22|3
1651010660000|2022-04-26 22:04:20|223.5|221.2|223.52|221.22|223.52|221.22|223.47|221.17|6
1651010670000|2022-04-26 22:04:30|223.51|221.21|223.51|221.21|223.51|221.21|223.51|221.21|1
1651010690000|2022-04-26 22:04:50|223.5|221.2|223.49|221.19|223.5|221.2|223.49|221.19|2
1651010700000|2022-04-26 22:05:00|223.5|221.2|223.5|221.2|223.52|221.22|223.5|221.2|4
1651010720000|2022-04-26 22:05:20|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|2
1651010730000|2022-04-26 22:05:30|223.49|221.19|223.49|221.19|223.49|221.19|223.48|221.18|3
1651010740000|2022-04-26 22:05:40|223.48|221.18|223.48|221.18|223.5|221.2|223.48|221.18|5
1651010750000|2022-04-26 22:05:50|223.5|221.2|223.54|221.24|223.54|221.24|223.5|221.2|5
1651010760000|2022-04-26 22:06:00|223.49|221.19|223.54|221.24|223.55|221.25|223.49|221.19|5
1651010770000|2022-04-26 22:06:10|223.53|221.23|223.47|221.17|223.53|221.23|223.46|221.16|10
1651010780000|2022-04-26 22:06:20|223.45|221.15|223.46|221.16|223.46|221.16|223.44|221.14|3
1651010790000|2022-04-26 22:06:30|223.44|221.14|223.47|221.17|223.48|221.18|223.44|221.14|5
1651010800000|2022-04-26 22:06:40|223.49|221.19|223.44|221.14|223.49|221.19|223.41|221.11|5
1651010810000|2022-04-26 22:06:50|223.41|221.11|223.41|221.11|223.44|221.14|223.41|221.11|3
1651010820000|2022-04-26 22:07:00|223.45|221.15|223.51|221.21|223.51|221.21|223.41|221.11|8
1651010830000|2022-04-26 22:07:10|223.53|221.23|223.51|221.21|223.53|221.23|223.5|221.2|3
1651010840000|2022-04-26 22:07:20|223.52|221.22|223.52|221.22|223.52|221.22|223.52|221.22|1
1651010850000|2022-04-26 22:07:30|223.54|221.24|223.53|221.23|223.55|221.25|223.5|221.2|8
1651010870000|2022-04-26 22:07:50|223.52|221.22|223.53|221.23|223.53|221.23|223.52|221.22|2
1651010880000|2022-04-26 22:08:00|223.54|221.24|223.54|221.24|223.54|221.24|223.53|221.23|3
1651010890000|2022-04-26 22:08:10|223.55|221.25|223.7|221.4|223.7|221.4|223.5|221.2|7
1651010900000|2022-04-26 22:08:20|223.71|221.41|223.7|221.4|223.71|221.41|223.7|221.4|2
1651010910000|2022-04-26 22:08:30|223.69|221.39|223.8|221.5|223.82|221.52|223.69|221.39|9
1651010920000|2022-04-26 22:08:40|223.78|221.48|223.81|221.51|223.87|221.57|223.78|221.48|8
1651010930000|2022-04-26 22:08:50|223.85|221.55|223.98|221.68|223.98|221.68|223.85|221.55|11
1651010940000|2022-04-26 22:09:00|223.99|221.69|224.06|221.76|224.06|221.76|223.99|221.69|10
1651010950000|2022-04-26 22:09:10|224.03|221.73|224.06|221.76|224.07|221.77|224.03|221.73|3
1651010960000|2022-04-26 22:09:20|224.07|221.77|224.26|221.96|224.26|221.96|224.07|221.77|6
1651010970000|2022-04-26 22:09:30|224.32|222.02|224.3|222|224.34|222.04|224.26|221.96|8
1651010980000|2022-04-26 22:09:40|224.27|221.97|224.26|221.96|224.29|221.99|224.26|221.96|7
1651010990000|2022-04-26 22:09:50|224.25|221.95|224.28|221.98|224.3|222|224.25|221.95|5
1651011000000|2022-04-26 22:10:00|224.26|221.96|224.24|221.94|224.29|221.99|224.2|221.9|8
1651011010000|2022-04-26 22:10:10|224.22|221.92|224.24|221.94|224.25|221.95|224.21|221.91|4
1651011020000|2022-04-26 22:10:20|224.27|221.97|224.25|221.95|224.28|221.98|224.2|221.9|10
1651011030000|2022-04-26 22:10:30|224.24|221.94|224.36|222.06|224.36|222.06|224.24|221.94|7
1651011040000|2022-04-26 22:10:40|224.34|222.04|224.38|222.08|224.4|222.1|224.34|222.04|5
1651011050000|2022-04-26 22:10:50|224.35|222.05|224.37|222.07|224.37|222.07|224.32|222.02|7
1651011060000|2022-04-26 22:11:00|224.33|222.03|224.36|222.06|224.4|222.1|224.33|222.03|8
1651011070000|2022-04-26 22:11:10|224.35|222.05|224.33|222.03|224.4|222.1|224.32|222.02|11
1651011080000|2022-04-26 22:11:20|224.32|222.02|224.33|222.03|224.37|222.07|224.32|222.02|4
1651011090000|2022-04-26 22:11:30|224.35|222.05|224.35|222.05|224.39|222.09|224.35|222.05|6
1651011100000|2022-04-26 22:11:40|224.38|222.08|224.35|222.05|224.38|222.08|224.35|222.05|2
1651011110000|2022-04-26 22:11:50|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651011120000|2022-04-26 22:12:00|224.37|222.07|224.51|222.21|224.51|222.21|224.37|222.07|13
1651011130000|2022-04-26 22:12:10|224.46|222.16|224.37|222.07|224.49|222.19|224.37|222.07|6
1651011150000|2022-04-26 22:12:30|224.36|222.06|224.31|222.01|224.39|222.09|224.31|222.01|11
1651011160000|2022-04-26 22:12:40|224.3|222|224.29|221.99|224.3|222|224.26|221.96|6
1651011170000|2022-04-26 22:12:50|224.26|221.96|224.34|222.04|224.38|222.08|224.22|221.92|18
1651011190000|2022-04-26 22:13:10|224.36|222.06|224.41|222.11|224.41|222.11|224.35|222.05|4
1651011200000|2022-04-26 22:13:20|224.44|222.14|224.41|222.11|224.48|222.18|224.41|222.11|3
1651011210000|2022-04-26 22:13:30|224.44|222.14|224.51|222.21|224.53|222.23|224.41|222.11|10
1651011220000|2022-04-26 22:13:40|224.44|222.14|224.48|222.18|224.51|222.21|224.44|222.14|7
1651011230000|2022-04-26 22:13:50|224.44|222.14|224.37|222.07|224.51|222.21|224.37|222.07|8
1651011240000|2022-04-26 22:14:00|224.36|222.06|224.38|222.08|224.43|222.13|224.36|222.06|5
1651011250000|2022-04-26 22:14:10|224.36|222.06|224.41|222.11|224.41|222.11|224.35|222.05|7
1651011260000|2022-04-26 22:14:20|224.39|222.09|224.41|222.11|224.41|222.11|224.39|222.09|2
1651011270000|2022-04-26 22:14:30|224.37|222.07|224.37|222.07|224.37|222.07|224.37|222.07|1
1651011280000|2022-04-26 22:14:40|224.41|222.11|224.39|222.09|224.44|222.14|224.39|222.09|4
1651011290000|2022-04-26 22:14:50|224.4|222.1|224.43|222.13|224.43|222.13|224.36|222.06|6
1651011300000|2022-04-26 22:15:00|224.4|222.1|224.36|222.06|224.4|222.1|224.36|222.06|2
1651011310000|2022-04-26 22:15:10|224.41|222.11|224.41|222.11|224.41|222.11|224.41|222.11|1
1651011320000|2022-04-26 22:15:20|224.42|222.12|224.41|222.11|224.44|222.14|224.39|222.09|7
1651011330000|2022-04-26 22:15:30|224.44|222.14|224.41|222.11|224.44|222.14|224.41|222.11|4
1651011340000|2022-04-26 22:15:40|224.44|222.14|224.39|222.09|224.51|222.21|224.39|222.09|6
1651011350000|2022-04-26 22:15:50|224.48|222.18|224.5|222.2|224.51|222.21|224.46|222.16|7
1651011360000|2022-04-26 22:16:00|224.54|222.24|224.44|222.14|224.55|222.25|224.44|222.14|7
1651011370000|2022-04-26 22:16:10|224.52|222.22|224.54|222.24|224.57|222.27|224.5|222.2|5
1651011380000|2022-04-26 22:16:20|224.52|222.22|224.52|222.22|224.52|222.22|224.52|222.22|1
1651011390000|2022-04-26 22:16:30|224.53|222.23|224.77|222.47|224.8|222.5|224.45|222.15|17
1651011400000|2022-04-26 22:16:40|224.78|222.48|225.04|222.74|225.08|222.78|224.78|222.48|14
1651011410000|2022-04-26 22:16:50|225.03|222.73|224.99|222.69|225.08|222.78|224.98|222.68|11
1651011420000|2022-04-26 22:17:00|224.96|222.66|224.83|222.53|224.96|222.66|224.81|222.51|17
1651011430000|2022-04-26 22:17:10|224.82|222.52|224.82|222.52|224.84|222.54|224.8|222.5|5
1651011440000|2022-04-26 22:17:20|224.81|222.51|224.72|222.42|224.82|222.52|224.7|222.4|10
1651011450000|2022-04-26 22:17:30|224.76|222.46|224.71|222.41|224.76|222.46|224.68|222.38|5
1651011460000|2022-04-26 22:17:40|224.7|222.4|224.67|222.37|224.7|222.4|224.67|222.37|5
1651011470000|2022-04-26 22:17:50|224.71|222.41|224.64|222.34|224.71|222.41|224.64|222.34|7
1651011480000|2022-04-26 22:18:00|224.62|222.32|224.64|222.34|224.65|222.35|224.59|222.29|4
1651011490000|2022-04-26 22:18:10|224.65|222.35|224.65|222.35|224.65|222.35|224.65|222.35|1
1651011500000|2022-04-26 22:18:20|224.64|222.34|224.65|222.35|224.65|222.35|224.64|222.34|2
1651011510000|2022-04-26 22:18:30|224.64|222.34|224.64|222.34|224.64|222.34|224.64|222.34|1
1651011520000|2022-04-26 22:18:40|224.68|222.38|224.55|222.25|224.68|222.38|224.55|222.25|10
1651011530000|2022-04-26 22:18:50|224.57|222.27|224.39|222.09|224.59|222.29|224.39|222.09|17
1651011540000|2022-04-26 22:19:00|224.41|222.11|224.42|222.12|224.42|222.12|224.39|222.09|7
1651011550000|2022-04-26 22:19:10|224.41|222.11|224.52|222.22|224.52|222.22|224.41|222.11|8
1651011560000|2022-04-26 22:19:20|224.48|222.18|224.43|222.13|224.49|222.19|224.43|222.13|6
1651011570000|2022-04-26 22:19:30|224.44|222.14|224.46|222.16|224.47|222.17|224.42|222.12|5
1651011580000|2022-04-26 22:19:40|224.48|222.18|224.46|222.16|224.48|222.18|224.46|222.16|3
1651011590000|2022-04-26 22:19:50|224.45|222.15|224.5|222.2|224.53|222.23|224.45|222.15|6
1651011600000|2022-04-26 22:20:00|224.53|222.23|224.53|222.23|224.6|222.3|224.52|222.22|18
1651011610000|2022-04-26 22:20:10|224.54|222.24|224.5|222.2|224.56|222.26|224.46|222.16|10
1651011620000|2022-04-26 22:20:20|224.49|222.19|224.45|222.15|224.5|222.2|224.41|222.11|16
1651011630000|2022-04-26 22:20:30|224.43|222.13|224.36|222.06|224.43|222.13|224.34|222.04|7
1651011640000|2022-04-26 22:20:40|224.35|222.05|224.35|222.05|224.36|222.06|224.35|222.05|3
1651011650000|2022-04-26 22:20:50|224.27|221.97|224.26|221.96|224.27|221.97|224.26|221.96|4
1651011660000|2022-04-26 22:21:00|224.24|221.94|224.24|221.94|224.25|221.95|224.24|221.94|3
1651011670000|2022-04-26 22:21:10|224.2|221.9|224.24|221.94|224.24|221.94|224.2|221.9|2
1651011680000|2022-04-26 22:21:20|224.2|221.9|224.2|221.9|224.22|221.92|224.19|221.89|8
1651011690000|2022-04-26 22:21:30|224.21|221.91|224.21|221.91|224.21|221.91|224.21|221.91|1
1651011700000|2022-04-26 22:21:40|224.2|221.9|224.01|221.71|224.2|221.9|224.01|221.71|8
1651011710000|2022-04-26 22:21:50|224.02|221.72|224|221.7|224.02|221.72|224|221.7|5
1651011720000|2022-04-26 22:22:00|224.01|221.71|224.01|221.71|224.03|221.73|224.01|221.71|3
1651011730000|2022-04-26 22:22:10|224.02|221.72|224|221.7|224.02|221.72|224|221.7|3
1651011740000|2022-04-26 22:22:20|224.01|221.71|223.94|221.64|224.01|221.71|223.93|221.63|11
1651011750000|2022-04-26 22:22:30|223.96|221.66|224.03|221.73|224.05|221.75|223.94|221.64|13
1651011760000|2022-04-26 22:22:40|224.04|221.74|223.99|221.69|224.06|221.76|223.99|221.69|8
1651011770000|2022-04-26 22:22:50|224|221.7|224.07|221.77|224.07|221.77|224|221.7|3
1651011780000|2022-04-26 22:23:00|224.08|221.78|224.09|221.79|224.12|221.82|224.04|221.74|9
1651011790000|2022-04-26 22:23:10|224.1|221.8|223.92|221.62|224.1|221.8|223.92|221.62|15
1651011800000|2022-04-26 22:23:20|223.91|221.61|223.98|221.68|223.99|221.69|223.89|221.59|9
1651011810000|2022-04-26 22:23:30|223.99|221.69|224.03|221.73|224.04|221.74|223.98|221.68|7
1651011820000|2022-04-26 22:23:40|224.02|221.72|224.03|221.73|224.03|221.73|224|221.7|7
1651011830000|2022-04-26 22:23:50|224.01|221.71|224.02|221.72|224.03|221.73|224.01|221.71|9
1651011840000|2022-04-26 22:24:00|223.98|221.68|223.98|221.68|224|221.7|223.97|221.67|7
1651011850000|2022-04-26 22:24:10|224.01|221.71|223.9|221.6|224.01|221.71|223.88|221.58|10
1651011860000|2022-04-26 22:24:20|223.91|221.61|223.97|221.67|223.98|221.68|223.91|221.61|13
1651011870000|2022-04-26 22:24:30|223.99|221.69|224.07|221.77|224.08|221.78|223.96|221.66|9
1651011880000|2022-04-26 22:24:40|224.08|221.78|223.91|221.61|224.09|221.79|223.91|221.61|6
1651011890000|2022-04-26 22:24:50|223.9|221.6|223.99|221.69|224|221.7|223.9|221.6|14
1651011900000|2022-04-26 22:25:00|224|221.7|224|221.7|224.03|221.73|223.99|221.69|14
1651011910000|2022-04-26 22:25:10|223.98|221.68|223.99|221.69|224|221.7|223.98|221.68|6
1651011920000|2022-04-26 22:25:20|223.97|221.67|223.97|221.67|223.97|221.67|223.96|221.66|3
1651011930000|2022-04-26 22:25:30|223.95|221.65|223.91|221.61|223.96|221.66|223.9|221.6|10
1651011940000|2022-04-26 22:25:40|223.83|221.53|223.88|221.58|223.89|221.59|223.81|221.51|12
1651011960000|2022-04-26 22:26:00|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1651011980000|2022-04-26 22:26:20|223.9|221.6|224.01|221.71|224.02|221.72|223.89|221.59|10
1651011990000|2022-04-26 22:26:30|224.02|221.72|224.05|221.75|224.05|221.75|224.01|221.71|5
1651012000000|2022-04-26 22:26:40|224.04|221.74|224.07|221.77|224.07|221.77|224.04|221.74|2
1651012010000|2022-04-26 22:26:50|224.06|221.76|224.07|221.77|224.07|221.77|224.06|221.76|2
1651012020000|2022-04-26 22:27:00|224.05|221.75|224.07|221.77|224.07|221.77|224.04|221.74|3
1651012030000|2022-04-26 22:27:10|224.05|221.75|223.99|221.69|224.05|221.75|223.99|221.69|3
1651012040000|2022-04-26 22:27:20|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|4
1651012050000|2022-04-26 22:27:30|224.02|221.72|224.05|221.75|224.05|221.75|224.02|221.72|3
1651012060000|2022-04-26 22:27:40|224.04|221.74|224.05|221.75|224.05|221.75|224.04|221.74|4
1651012070000|2022-04-26 22:27:50|224.04|221.74|224.02|221.72|224.05|221.75|224.02|221.72|5
1651012080000|2022-04-26 22:28:00|224.04|221.74|224.06|221.76|224.06|221.76|224.04|221.74|4
1651012090000|2022-04-26 22:28:10|224.05|221.75|224.08|221.78|224.08|221.78|224.04|221.74|3
1651012100000|2022-04-26 22:28:20|224.05|221.75|224.04|221.74|224.05|221.75|224.04|221.74|2
1651012110000|2022-04-26 22:28:30|224.08|221.78|224.25|221.95|224.25|221.95|224.04|221.74|8
1651012120000|2022-04-26 22:28:40|224.28|221.98|224.28|221.98|224.28|221.98|224.23|221.93|6
1651012130000|2022-04-26 22:28:50|224.27|221.97|224.1|221.8|224.29|221.99|224.1|221.8|9
1651012140000|2022-04-26 22:29:00|224.09|221.79|224.09|221.79|224.1|221.8|224.09|221.79|5
1651012150000|2022-04-26 22:29:10|224.1|221.8|224.07|221.77|224.1|221.8|224.07|221.77|4
1651012160000|2022-04-26 22:29:20|224.08|221.78|224.09|221.79|224.09|221.79|224.07|221.77|4
1651012170000|2022-04-26 22:29:30|224.1|221.8|224.16|221.86|224.17|221.87|224.1|221.8|8
1651012180000|2022-04-26 22:29:40|224.17|221.87|224.17|221.87|224.17|221.87|224.17|221.87|1
1651012190000|2022-04-26 22:29:50|224.16|221.86|224.16|221.86|224.16|221.86|224.16|221.86|1
1651012200000|2022-04-26 22:30:00|224.17|221.87|224.2|221.9|224.21|221.91|224.15|221.85|8
1651012220000|2022-04-26 22:30:20|224.21|221.91|224.2|221.9|224.22|221.92|224.19|221.89|5
1651012230000|2022-04-26 22:30:30|224.21|221.91|224.39|222.09|224.41|222.11|224.21|221.91|6
1651012240000|2022-04-26 22:30:40|224.4|222.1|224.44|222.14|224.44|222.14|224.4|222.1|5
1651012250000|2022-04-26 22:30:50|224.45|222.15|224.5|222.2|224.51|222.21|224.45|222.15|6
1651012260000|2022-04-26 22:31:00|224.53|222.23|224.5|222.2|224.53|222.23|224.5|222.2|8
1651012270000|2022-04-26 22:31:10|224.51|222.21|224.51|222.21|224.52|222.22|224.51|222.21|3
1651012280000|2022-04-26 22:31:20|224.5|222.2|224.49|222.19|224.5|222.2|224.49|222.19|2
1651012290000|2022-04-26 22:31:30|224.51|222.21|224.5|222.2|224.51|222.21|224.5|222.2|4
1651012300000|2022-04-26 22:31:40|224.49|222.19|224.51|222.21|224.51|222.21|224.49|222.19|9
1651012310000|2022-04-26 22:31:50|224.5|222.2|224.55|222.25|224.56|222.26|224.49|222.19|10
1651012320000|2022-04-26 22:32:00|224.54|222.24|224.51|222.21|224.54|222.24|224.49|222.19|5
1651012340000|2022-04-26 22:32:20|224.47|222.17|224.42|222.12|224.47|222.17|224.42|222.12|5
1651012360000|2022-04-26 22:32:40|224.45|222.15|224.42|222.12|224.45|222.15|224.42|222.12|3
1651012370000|2022-04-26 22:32:50|224.41|222.11|224.41|222.11|224.41|222.11|224.41|222.11|1
1651012380000|2022-04-26 22:33:00|224.43|222.13|224.33|222.03|224.43|222.13|224.33|222.03|6
1651012390000|2022-04-26 22:33:10|224.3|222|224.18|221.88|224.3|222|224.14|221.84|13
1651012400000|2022-04-26 22:33:20|224.17|221.87|224.14|221.84|224.17|221.87|224.12|221.82|6
1651012410000|2022-04-26 22:33:30|224.13|221.83|224.13|221.83|224.13|221.83|224.13|221.83|1
1651012420000|2022-04-26 22:33:40|224.11|221.81|224.02|221.72|224.11|221.81|224.02|221.72|11
1651012430000|2022-04-26 22:33:50|224.03|221.73|224.02|221.72|224.05|221.75|224.02|221.72|6
1651012440000|2022-04-26 22:34:00|224.01|221.71|223.82|221.52|224.02|221.72|223.82|221.52|15
1651012450000|2022-04-26 22:34:10|223.81|221.51|223.86|221.56|223.86|221.56|223.77|221.47|13
1651012460000|2022-04-26 22:34:20|223.85|221.55|223.86|221.56|223.86|221.56|223.85|221.55|2
1651012470000|2022-04-26 22:34:30|223.89|221.59|223.89|221.59|223.89|221.59|223.88|221.58|3
1651012480000|2022-04-26 22:34:40|223.88|221.58|223.88|221.58|223.88|221.58|223.88|221.58|1
1651012490000|2022-04-26 22:34:50|223.89|221.59|223.97|221.67|223.97|221.67|223.89|221.59|5
1651012500000|2022-04-26 22:35:00|223.96|221.66|223.95|221.65|223.98|221.68|223.95|221.65|6
1651012520000|2022-04-26 22:35:20|223.94|221.64|223.94|221.64|223.95|221.65|223.94|221.64|3
1651012530000|2022-04-26 22:35:30|223.93|221.63|223.86|221.56|223.94|221.64|223.85|221.55|13
1651012540000|2022-04-26 22:35:40|223.85|221.55|223.88|221.58|223.89|221.59|223.84|221.54|7
1651012550000|2022-04-26 22:35:50|223.89|221.59|223.82|221.52|223.9|221.6|223.82|221.52|10
1651012560000|2022-04-26 22:36:00|223.81|221.51|223.8|221.5|223.81|221.51|223.79|221.49|6
1651012570000|2022-04-26 22:36:10|223.81|221.51|223.81|221.51|223.81|221.51|223.81|221.51|1
1651012580000|2022-04-26 22:36:20|223.8|221.5|223.51|221.21|223.8|221.5|223.51|221.21|20
1651012590000|2022-04-26 22:36:30|223.47|221.17|223.43|221.13|223.5|221.2|223.43|221.13|9
1651012600000|2022-04-26 22:36:40|223.42|221.12|223.41|221.11|223.46|221.16|223.41|221.11|9
1651012610000|2022-04-26 22:36:50|223.42|221.12|223.39|221.09|223.42|221.12|223.39|221.09|3
1651012620000|2022-04-26 22:37:00|223.4|221.1|223.47|221.17|223.54|221.24|223.36|221.06|18
1651012630000|2022-04-26 22:37:10|223.5|221.2|223.6|221.3|223.61|221.31|223.49|221.19|10
1651012640000|2022-04-26 22:37:20|223.61|221.31|223.65|221.35|223.65|221.35|223.6|221.3|14
1651012650000|2022-04-26 22:37:30|223.66|221.36|223.72|221.42|223.72|221.42|223.66|221.36|13
1651012660000|2022-04-26 22:37:40|223.71|221.41|223.7|221.4|223.71|221.41|223.7|221.4|2
1651012670000|2022-04-26 22:37:50|223.71|221.41|223.7|221.4|223.71|221.41|223.69|221.39|8
1651012680000|2022-04-26 22:38:00|223.69|221.39|223.69|221.39|223.7|221.4|223.68|221.38|6
1651012690000|2022-04-26 22:38:10|223.68|221.38|223.71|221.41|223.74|221.44|223.67|221.37|9
1651012700000|2022-04-26 22:38:20|223.7|221.4|223.71|221.41|223.71|221.41|223.7|221.4|2
1651012710000|2022-04-26 22:38:30|223.72|221.42|223.78|221.48|223.78|221.48|223.72|221.42|6
1651012720000|2022-04-26 22:38:40|223.77|221.47|223.78|221.48|223.78|221.48|223.77|221.47|4
1651012730000|2022-04-26 22:38:50|223.77|221.47|223.77|221.47|223.77|221.47|223.77|221.47|1
1651012740000|2022-04-26 22:39:00|223.78|221.48|223.79|221.49|223.79|221.49|223.77|221.47|4
1651012750000|2022-04-26 22:39:10|223.78|221.48|223.94|221.64|223.94|221.64|223.78|221.48|9
1651012770000|2022-04-26 22:39:30|223.9|221.6|223.81|221.51|223.91|221.61|223.8|221.5|12
1651012780000|2022-04-26 22:39:40|223.8|221.5|223.74|221.44|223.8|221.5|223.74|221.44|5
1651012790000|2022-04-26 22:39:50|223.75|221.45|223.64|221.34|223.77|221.47|223.64|221.34|9
1651012800000|2022-04-26 22:40:00|223.66|221.36|223.63|221.33|223.73|221.43|223.62|221.32|15
1651012810000|2022-04-26 22:40:10|223.62|221.32|223.62|221.32|223.65|221.35|223.62|221.32|4
1651012820000|2022-04-26 22:40:20|223.61|221.31|223.64|221.34|223.65|221.35|223.61|221.31|5
1651012830000|2022-04-26 22:40:30|223.69|221.39|223.69|221.39|223.7|221.4|223.69|221.39|3
1651012840000|2022-04-26 22:40:40|223.7|221.4|223.69|221.39|223.7|221.4|223.69|221.39|2
1651012850000|2022-04-26 22:40:50|223.7|221.4|223.69|221.39|223.7|221.4|223.69|221.39|2
1651012860000|2022-04-26 22:41:00|223.68|221.38|223.63|221.33|223.72|221.42|223.62|221.32|11
1651012870000|2022-04-26 22:41:10|223.62|221.32|223.62|221.32|223.63|221.33|223.6|221.3|7
1651012880000|2022-04-26 22:41:20|223.63|221.33|223.62|221.32|223.64|221.34|223.62|221.32|4
1651012890000|2022-04-26 22:41:30|223.61|221.31|223.61|221.31|223.61|221.31|223.61|221.31|1
1651012900000|2022-04-26 22:41:40|223.62|221.32|223.61|221.31|223.62|221.32|223.61|221.31|2
1651012910000|2022-04-26 22:41:50|223.62|221.32|223.6|221.3|223.62|221.32|223.6|221.3|5
1651012920000|2022-04-26 22:42:00|223.59|221.29|223.6|221.3|223.62|221.32|223.57|221.27|5
1651012930000|2022-04-26 22:42:10|223.61|221.31|223.57|221.27|223.61|221.31|223.57|221.27|6
1651012940000|2022-04-26 22:42:20|223.56|221.26|223.53|221.23|223.59|221.29|223.53|221.23|9
1651012950000|2022-04-26 22:42:30|223.52|221.22|223.51|221.21|223.53|221.23|223.44|221.14|12
1651012960000|2022-04-26 22:42:40|223.52|221.22|223.51|221.21|223.53|221.23|223.51|221.21|3
1651012970000|2022-04-26 22:42:50|223.5|221.2|223.51|221.21|223.51|221.21|223.49|221.19|8
1651012980000|2022-04-26 22:43:00|223.5|221.2|223.49|221.19|223.51|221.21|223.49|221.19|4
1651012990000|2022-04-26 22:43:10|223.5|221.2|223.51|221.21|223.52|221.22|223.49|221.19|6
1651013000000|2022-04-26 22:43:20|223.5|221.2|223.5|221.2|223.5|221.2|223.5|221.2|1
1651013010000|2022-04-26 22:43:30|223.51|221.21|223.61|221.31|223.61|221.31|223.51|221.21|5
1651013020000|2022-04-26 22:43:40|223.62|221.32|223.61|221.31|223.62|221.32|223.61|221.31|4
1651013030000|2022-04-26 22:43:50|223.62|221.32|223.63|221.33|223.64|221.34|223.62|221.32|3
1651013040000|2022-04-26 22:44:00|223.62|221.32|223.57|221.27|223.62|221.32|223.54|221.24|8
1651013050000|2022-04-26 22:44:10|223.56|221.26|223.49|221.19|223.56|221.26|223.49|221.19|9
1651013060000|2022-04-26 22:44:20|223.47|221.17|222.99|220.69|223.47|221.17|222.99|220.69|21
1651013070000|2022-04-26 22:44:30|222.92|220.62|222.91|220.61|222.93|220.63|222.79|220.49|19
1651013080000|2022-04-26 22:44:40|222.95|220.65|222.98|220.68|223.04|220.74|222.95|220.65|14
1651013090000|2022-04-26 22:44:50|222.99|220.69|222.99|220.69|223|220.7|222.99|220.69|7
1651013100000|2022-04-26 22:45:00|222.98|220.68|222.97|220.67|222.98|220.68|222.95|220.65|4
1651013110000|2022-04-26 22:45:10|222.95|220.65|223.03|220.73|223.03|220.73|222.95|220.65|9
1651013120000|2022-04-26 22:45:20|223.05|220.75|223.29|220.99|223.29|220.99|223.05|220.75|9
1651013130000|2022-04-26 22:45:30|223.3|221|223.31|221.01|223.31|221.01|223.29|220.99|6
1651013150000|2022-04-26 22:45:50|223.32|221.02|223.33|221.03|223.34|221.04|223.32|221.02|6
1651013160000|2022-04-26 22:46:00|223.37|221.07|223.39|221.09|223.39|221.09|223.36|221.06|5
1651013170000|2022-04-26 22:46:10|223.38|221.08|223.31|221.01|223.38|221.08|223.31|221.01|5
1651013180000|2022-04-26 22:46:20|223.3|221|223.2|220.9|223.3|221|223.19|220.89|6
1651013190000|2022-04-26 22:46:30|223.21|220.91|223.19|220.89|223.22|220.92|223.19|220.89|4
1651013210000|2022-04-26 22:46:50|223.2|220.9|223.21|220.91|223.21|220.91|223.19|220.89|8
1651013220000|2022-04-26 22:47:00|223.05|220.75|223.04|220.74|223.07|220.77|223.03|220.73|13
1651013230000|2022-04-26 22:47:10|223.06|220.76|223.1|220.8|223.11|220.81|223.05|220.75|7
1651013240000|2022-04-26 22:47:20|223.08|220.78|223.08|220.78|223.08|220.78|223.07|220.77|3
1651013250000|2022-04-26 22:47:30|223.1|220.8|223.1|220.8|223.1|220.8|223.07|220.77|4
1651013260000|2022-04-26 22:47:40|223.14|220.84|223.2|220.9|223.2|220.9|223.14|220.84|6
1651013270000|2022-04-26 22:47:50|223.19|220.89|223.17|220.87|223.19|220.89|223.16|220.86|4
1651013280000|2022-04-26 22:48:00|223.16|220.86|223.33|221.03|223.33|221.03|223.16|220.86|6
1651013290000|2022-04-26 22:48:10|223.34|221.04|223.35|221.05|223.35|221.05|223.33|221.03|8
1651013300000|2022-04-26 22:48:20|223.34|221.04|223.34|221.04|223.34|221.04|223.34|221.04|1
1651013310000|2022-04-26 22:48:30|223.39|221.09|223.28|220.98|223.39|221.09|223.27|220.97|9
1651013320000|2022-04-26 22:48:40|223.27|220.97|223.28|220.98|223.28|220.98|223.22|220.92|5
1651013330000|2022-04-26 22:48:50|223.27|220.97|223.26|220.96|223.28|220.98|223.26|220.96|5
1651013340000|2022-04-26 22:49:00|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1651013350000|2022-04-26 22:49:10|223.36|221.06|223|220.7|223.36|221.06|223|220.7|12
1651013360000|2022-04-26 22:49:20|223.01|220.71|223.09|220.79|223.09|220.79|223.01|220.71|5
1651013370000|2022-04-26 22:49:30|223.1|220.8|223.19|220.89|223.2|220.9|223.1|220.8|7
1651013380000|2022-04-26 22:49:40|223.18|220.88|223.16|220.86|223.18|220.88|223.16|220.86|4
1651013390000|2022-04-26 22:49:50|223.14|220.84|223.12|220.82|223.17|220.87|223.12|220.82|3
1651013400000|2022-04-26 22:50:00|223.15|220.85|223.19|220.89|223.2|220.9|223.15|220.85|6
1651013410000|2022-04-26 22:50:10|223.18|220.88|223.25|220.95|223.25|220.95|223.18|220.88|6
1651013420000|2022-04-26 22:50:20|223.28|220.98|223.28|220.98|223.31|221.01|223.28|220.98|3
1651013430000|2022-04-26 22:50:30|223.31|221.01|223.4|221.1|223.43|221.13|223.28|220.98|9
1651013440000|2022-04-26 22:50:40|223.37|221.07|223.36|221.06|223.37|221.07|223.36|221.06|2
1651013460000|2022-04-26 22:51:00|223.35|221.05|223.39|221.09|223.42|221.12|223.35|221.05|4
1651013470000|2022-04-26 22:51:10|223.41|221.11|223.45|221.15|223.45|221.15|223.41|221.11|2
1651013480000|2022-04-26 22:51:20|223.39|221.09|223.41|221.11|223.46|221.16|223.39|221.09|5
1651013490000|2022-04-26 22:51:30|223.42|221.12|223.41|221.11|223.42|221.12|223.39|221.09|3
1651013500000|2022-04-26 22:51:40|223.43|221.13|223.43|221.13|223.43|221.13|223.43|221.13|1
1651013510000|2022-04-26 22:51:50|223.39|221.09|223.38|221.08|223.43|221.13|223.38|221.08|7
1651013520000|2022-04-26 22:52:00|223.41|221.11|223.41|221.11|223.42|221.12|223.41|221.11|3
1651013530000|2022-04-26 22:52:10|223.43|221.13|223.46|221.16|223.46|221.16|223.4|221.1|5
1651013540000|2022-04-26 22:52:20|223.44|221.14|223.49|221.19|223.49|221.19|223.44|221.14|5
1651013550000|2022-04-26 22:52:30|223.47|221.17|223.49|221.19|223.49|221.19|223.47|221.17|4
1651013560000|2022-04-26 22:52:40|223.48|221.18|223.25|220.95|223.49|221.19|223.25|220.95|15
1651013570000|2022-04-26 22:52:50|223.23|220.93|223.19|220.89|223.24|220.94|223.18|220.88|18
1651013580000|2022-04-26 22:53:00|223.2|220.9|223.19|220.89|223.2|220.9|223.16|220.86|10
1651013590000|2022-04-26 22:53:10|223.18|220.88|222.93|220.63|223.18|220.88|222.93|220.63|14
1651013600000|2022-04-26 22:53:20|222.94|220.64|222.9|220.6|222.96|220.66|222.9|220.6|3
1651013610000|2022-04-26 22:53:30|222.89|220.59|222.7|220.4|222.89|220.59|222.6|220.3|22
1651013620000|2022-04-26 22:53:40|222.69|220.39|222.69|220.39|222.74|220.44|222.64|220.34|18
1651013630000|2022-04-26 22:53:50|222.68|220.38|222.78|220.48|222.78|220.48|222.68|220.38|13
1651013640000|2022-04-26 22:54:00|222.79|220.49|222.78|220.48|222.79|220.49|222.78|220.48|6
1651013650000|2022-04-26 22:54:10|222.77|220.47|222.81|220.51|222.81|220.51|222.77|220.47|5
1651013660000|2022-04-26 22:54:20|222.8|220.5|222.67|220.37|222.8|220.5|222.67|220.37|6
1651013670000|2022-04-26 22:54:30|222.64|220.34|222.64|220.34|222.64|220.34|222.64|220.34|1
1651013680000|2022-04-26 22:54:40|222.63|220.33|222.53|220.23|222.63|220.33|222.53|220.23|5
1651013690000|2022-04-26 22:54:50|222.55|220.25|222.47|220.17|222.55|220.25|222.47|220.17|6
1651013700000|2022-04-26 22:55:00|222.45|220.15|222.65|220.35|222.65|220.35|222.44|220.14|11
1651013710000|2022-04-26 22:55:10|222.68|220.38|222.64|220.34|222.68|220.38|222.64|220.34|5
1651013720000|2022-04-26 22:55:20|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1651013740000|2022-04-26 22:55:40|222.64|220.34|222.6|220.3|222.67|220.37|222.6|220.3|6
1651013750000|2022-04-26 22:55:50|222.61|220.31|222.63|220.33|222.65|220.35|222.61|220.31|7
1651013760000|2022-04-26 22:56:00|222.62|220.32|222.64|220.34|222.64|220.34|222.62|220.32|3
1651013770000|2022-04-26 22:56:10|222.63|220.33|222.62|220.32|222.65|220.35|222.62|220.32|6
1651013780000|2022-04-26 22:56:20|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1651013790000|2022-04-26 22:56:30|222.64|220.34|222.68|220.38|222.68|220.38|222.64|220.34|7
1651013800000|2022-04-26 22:56:40|222.67|220.37|222.63|220.33|222.67|220.37|222.63|220.33|5
1651013810000|2022-04-26 22:56:50|222.61|220.31|222.52|220.22|222.64|220.34|222.52|220.22|9
1651013820000|2022-04-26 22:57:00|222.53|220.23|222.48|220.18|222.54|220.24|222.47|220.17|10
1651013830000|2022-04-26 22:57:10|222.46|220.16|222.5|220.2|222.5|220.2|222.46|220.16|3
1651013840000|2022-04-26 22:57:20|222.47|220.17|222.46|220.16|222.49|220.19|222.46|220.16|8
1651013860000|2022-04-26 22:57:40|222.5|220.2|222.51|220.21|222.54|220.24|222.5|220.2|8
1651013870000|2022-04-26 22:57:50|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1651013880000|2022-04-26 22:58:00|222.46|220.16|222.53|220.23|222.55|220.25|222.46|220.16|7
1651013890000|2022-04-26 22:58:10|222.54|220.24|222.54|220.24|222.54|220.24|222.54|220.24|1
1651013900000|2022-04-26 22:58:20|222.53|220.23|222.55|220.25|222.57|220.27|222.53|220.23|4
1651013910000|2022-04-26 22:58:30|222.54|220.24|222.55|220.25|222.58|220.28|222.54|220.24|5
1651013920000|2022-04-26 22:58:40|222.54|220.24|222.54|220.24|222.54|220.24|222.54|220.24|1
1651013930000|2022-04-26 22:58:50|222.58|220.28|222.49|220.19|222.58|220.28|222.48|220.18|8
1651013940000|2022-04-26 22:59:00|222.5|220.2|222.49|220.19|222.53|220.23|222.49|220.19|3
1651013960000|2022-04-26 22:59:20|222.53|220.23|222.47|220.17|222.53|220.23|222.47|220.17|12
1651013970000|2022-04-26 22:59:30|222.51|220.21|222.23|219.93|222.51|220.21|222.23|219.93|22
1651013980000|2022-04-26 22:59:40|222.24|219.94|222.22|219.92|222.28|219.98|222.22|219.92|9
1651013990000|2022-04-26 22:59:50|222.23|219.93|222.3|220|222.33|220.03|222.23|219.93|9
1651014000000|2022-04-26 23:00:00|222.31|220.01|222.3|220|222.31|220.01|222.29|219.99|5
1651014010000|2022-04-26 23:00:10|222.31|220.01|222.34|220.04|222.36|220.06|222.25|219.95|10
1651014020000|2022-04-26 23:00:20|222.33|220.03|222.32|220.02|222.33|220.03|222.27|219.97|8
1651014030000|2022-04-26 23:00:30|222.31|220.01|222.31|220.01|222.33|220.03|222.3|220|6
1651014040000|2022-04-26 23:00:40|222.29|219.99|222.31|220.01|222.31|220.01|222.29|219.99|2
1651014060000|2022-04-26 23:01:00|222.32|220.02|222.22|219.92|222.33|220.03|222.22|219.92|9
1651014070000|2022-04-26 23:01:10|222.25|219.95|222.35|220.05|222.38|220.08|222.23|219.93|17
1651014080000|2022-04-26 23:01:20|222.34|220.04|222.38|220.08|222.38|220.08|222.34|220.04|4
1651014090000|2022-04-26 23:01:30|222.37|220.07|222.37|220.07|222.38|220.08|222.37|220.07|3
1651014100000|2022-04-26 23:01:40|222.38|220.08|222.31|220.01|222.38|220.08|222.31|220.01|7
1651014110000|2022-04-26 23:01:50|222.33|220.03|222.34|220.04|222.34|220.04|222.3|220|8
1651014120000|2022-04-26 23:02:00|222.36|220.06|222.38|220.08|222.4|220.1|222.36|220.06|4
1651014130000|2022-04-26 23:02:10|222.39|220.09|222.38|220.08|222.39|220.09|222.37|220.07|3
1651014140000|2022-04-26 23:02:20|222.37|220.07|222.34|220.04|222.39|220.09|222.34|220.04|5
1651014150000|2022-04-26 23:02:30|222.32|220.02|222.33|220.03|222.35|220.05|222.32|220.02|7
1651014160000|2022-04-26 23:02:40|222.32|220.02|222.22|219.92|222.34|220.04|222.22|219.92|15
1651014170000|2022-04-26 23:02:50|222.23|219.93|222.25|219.95|222.25|219.95|222.22|219.92|5
1651014180000|2022-04-26 23:03:00|222.26|219.96|222.27|219.97|222.27|219.97|222.24|219.94|6
1651014190000|2022-04-26 23:03:10|222.28|219.98|222.27|219.97|222.31|220.01|222.26|219.96|9
1651014200000|2022-04-26 23:03:20|222.3|220|222.33|220.03|222.35|220.05|222.3|220|8
1651014210000|2022-04-26 23:03:30|222.3|220|222.33|220.03|222.36|220.06|222.3|220|3
1651014220000|2022-04-26 23:03:40|222.34|220.04|222.33|220.03|222.37|220.07|222.33|220.03|4
1651014230000|2022-04-26 23:03:50|222.32|220.02|222.36|220.06|222.38|220.08|222.32|220.02|6
1651014240000|2022-04-26 23:04:00|222.35|220.05|222.39|220.09|222.44|220.14|222.35|220.05|4
1651014250000|2022-04-26 23:04:10|222.4|220.1|222.43|220.13|222.43|220.13|222.4|220.1|4
1651014260000|2022-04-26 23:04:20|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1651014270000|2022-04-26 23:04:30|222.45|220.15|222.52|220.22|222.52|220.22|222.45|220.15|12
1651014280000|2022-04-26 23:04:40|222.53|220.23|222.63|220.33|222.63|220.33|222.53|220.23|10
1651014290000|2022-04-26 23:04:50|222.62|220.32|222.63|220.33|222.63|220.33|222.61|220.31|4
1651014300000|2022-04-26 23:05:00|222.62|220.32|222.61|220.31|222.64|220.34|222.61|220.31|7
1651014310000|2022-04-26 23:05:10|222.59|220.29|222.52|220.22|222.59|220.29|222.52|220.22|9
1651014320000|2022-04-26 23:05:20|222.51|220.21|222.41|220.11|222.53|220.23|222.4|220.1|12
1651014330000|2022-04-26 23:05:30|222.39|220.09|222.4|220.1|222.41|220.11|222.34|220.04|12
1651014340000|2022-04-26 23:05:40|222.39|220.09|222.4|220.1|222.4|220.1|222.39|220.09|2
1651014350000|2022-04-26 23:05:50|222.39|220.09|222.43|220.13|222.43|220.13|222.39|220.09|6
1651014360000|2022-04-26 23:06:00|222.41|220.11|222.42|220.12|222.42|220.12|222.41|220.11|2
1651014370000|2022-04-26 23:06:10|222.43|220.13|222.41|220.11|222.43|220.13|222.41|220.11|5
1651014380000|2022-04-26 23:06:20|222.42|220.12|222.38|220.08|222.42|220.12|222.38|220.08|4
1651014390000|2022-04-26 23:06:30|222.36|220.06|222.32|220.02|222.36|220.06|222.24|219.94|17
1651014400000|2022-04-26 23:06:40|222.31|220.01|222.19|219.89|222.31|220.01|222.17|219.87|10
1651014410000|2022-04-26 23:06:50|222.2|219.9|222.05|219.75|222.22|219.92|222.04|219.74|16
1651014420000|2022-04-26 23:07:00|222.04|219.74|221.99|219.69|222.06|219.76|221.96|219.66|13
1651014430000|2022-04-26 23:07:10|221.98|219.68|221.99|219.69|221.99|219.69|221.94|219.64|9
1651014440000|2022-04-26 23:07:20|222|219.7|221.95|219.65|222|219.7|221.94|219.64|6
1651014450000|2022-04-26 23:07:30|221.96|219.66|221.98|219.68|221.99|219.69|221.96|219.66|5
1651014460000|2022-04-26 23:07:40|221.99|219.69|221.98|219.68|222.03|219.73|221.97|219.67|9
1651014470000|2022-04-26 23:07:50|221.97|219.67|221.97|219.67|222|219.7|221.95|219.65|8
1651014480000|2022-04-26 23:08:00|222|219.7|222.02|219.72|222.02|219.72|221.95|219.65|11
1651014490000|2022-04-26 23:08:10|222.06|219.76|222.05|219.75|222.06|219.76|222.04|219.74|3
1651014500000|2022-04-26 23:08:20|222.06|219.76|222.06|219.76|222.06|219.76|222.06|219.76|1
1651014510000|2022-04-26 23:08:30|222.13|219.83|222.24|219.94|222.32|220.02|222.13|219.83|23
1651014520000|2022-04-26 23:08:40|222.22|219.92|221.99|219.69|222.22|219.92|221.99|219.69|8
1651014530000|2022-04-26 23:08:50|222|219.7|221.98|219.68|222.01|219.71|221.98|219.68|6
1651014540000|2022-04-26 23:09:00|221.99|219.69|221.85|219.55|221.99|219.69|221.83|219.53|13
1651014550000|2022-04-26 23:09:10|221.83|219.53|221.74|219.44|221.84|219.54|221.74|219.44|15
1651014560000|2022-04-26 23:09:20|221.77|219.47|221.77|219.47|221.79|219.49|221.74|219.44|13
1651014570000|2022-04-26 23:09:30|221.76|219.46|221.68|219.38|221.76|219.46|221.64|219.34|12
1651014580000|2022-04-26 23:09:40|221.72|219.42|221.7|219.4|221.77|219.47|221.7|219.4|8
1651014590000|2022-04-26 23:09:50|221.71|219.41|221.88|219.58|221.88|219.58|221.71|219.41|10
1651014600000|2022-04-26 23:10:00|221.95|219.65|221.93|219.63|221.95|219.65|221.93|219.63|2
1651014610000|2022-04-26 23:10:10|221.92|219.62|221.72|219.42|221.92|219.62|221.72|219.42|16
1651014620000|2022-04-26 23:10:20|221.7|219.4|221.65|219.35|221.72|219.42|221.65|219.35|13
1651014630000|2022-04-26 23:10:30|221.64|219.34|221.52|219.22|221.64|219.34|221.52|219.22|9
1651014640000|2022-04-26 23:10:40|221.53|219.23|220.96|218.66|221.53|219.23|220.93|218.63|10
1651014650000|2022-04-26 23:10:50|220.94|218.64|220.69|218.39|220.95|218.65|220.69|218.39|20
1651014660000|2022-04-26 23:11:00|220.7|218.4|220.76|218.46|220.76|218.46|220.65|218.35|14
1651014670000|2022-04-26 23:11:10|220.75|218.45|220.61|218.31|220.78|218.48|220.57|218.27|15
1651014680000|2022-04-26 23:11:20|220.6|218.3|220.68|218.38|220.71|218.41|220.6|218.3|15
1651014690000|2022-04-26 23:11:30|220.67|218.37|220.71|218.41|220.72|218.42|220.67|218.37|10
1651014700000|2022-04-26 23:11:40|220.7|218.4|220.77|218.47|220.77|218.47|220.67|218.37|13
1651014710000|2022-04-26 23:11:50|220.76|218.46|220.63|218.33|220.76|218.46|220.63|218.33|16
1651014720000|2022-04-26 23:12:00|220.64|218.34|220.46|218.16|220.64|218.34|220.46|218.16|17
1651014730000|2022-04-26 23:12:10|220.48|218.18|220.47|218.17|220.51|218.21|220.46|218.16|14
1651014740000|2022-04-26 23:12:20|220.45|218.15|219.9|217.6|220.48|218.18|219.86|217.56|26
1651014750000|2022-04-26 23:12:30|219.91|217.61|220.13|217.83|220.3|218|219.88|217.58|20
1651014760000|2022-04-26 23:12:40|220.12|217.82|220.17|217.87|220.19|217.89|219.9|217.6|29
1651014770000|2022-04-26 23:12:50|220.18|217.88|220.04|217.74|220.21|217.91|219.96|217.66|17
1651014780000|2022-04-26 23:13:00|220.05|217.75|220.01|217.71|220.05|217.75|219.98|217.68|12
1651014790000|2022-04-26 23:13:10|220.05|217.75|219.91|217.61|220.05|217.75|219.91|217.61|15
1651014800000|2022-04-26 23:13:20|219.93|217.63|219.83|217.53|219.96|217.66|219.83|217.53|20
1651014810000|2022-04-26 23:13:30|219.8|217.5|219.82|217.52|219.82|217.52|219.75|217.45|16
1651014820000|2022-04-26 23:13:40|219.83|217.53|219.8|217.5|219.86|217.56|219.8|217.5|9
1651014830000|2022-04-26 23:13:50|219.81|217.51|219.8|217.5|219.81|217.51|219.79|217.49|6
1651014840000|2022-04-26 23:14:00|219.79|217.49|219.78|217.48|219.79|217.49|219.74|217.44|16
1651014850000|2022-04-26 23:14:10|219.79|217.49|219.96|217.66|220.09|217.79|219.77|217.47|23
1651014860000|2022-04-26 23:14:20|219.95|217.65|219.87|217.57|219.95|217.65|219.84|217.54|17
1651014870000|2022-04-26 23:14:30|219.88|217.58|219.94|217.64|219.95|217.65|219.88|217.58|5
1651014880000|2022-04-26 23:14:40|219.95|217.65|219.96|217.66|220.03|217.73|219.95|217.65|10
1651014890000|2022-04-26 23:14:50|219.99|217.69|220|217.7|220|217.7|219.99|217.69|2
1651014900000|2022-04-26 23:15:00|219.96|217.66|219.99|217.69|220.1|217.8|219.95|217.65|15
1651014910000|2022-04-26 23:15:10|220|217.7|219.99|217.69|220.02|217.72|219.96|217.66|9
1651014920000|2022-04-26 23:15:20|219.94|217.64|219.98|217.68|219.99|217.69|219.91|217.61|12
1651014930000|2022-04-26 23:15:30|219.96|217.66|219.98|217.68|219.98|217.68|219.96|217.66|2
1651014940000|2022-04-26 23:15:40|219.97|217.67|219.97|217.67|219.98|217.68|219.97|217.67|5
1651014950000|2022-04-26 23:15:50|219.99|217.69|219.91|217.61|219.99|217.69|219.91|217.61|10
1651014960000|2022-04-26 23:16:00|219.9|217.6|219.9|217.6|219.91|217.61|219.9|217.6|3
1651014970000|2022-04-26 23:16:10|219.91|217.61|219.9|217.6|219.92|217.62|219.9|217.6|4
1651014980000|2022-04-26 23:16:20|219.91|217.61|219.91|217.61|219.91|217.61|219.9|217.6|3
1651014990000|2022-04-26 23:16:30|219.9|217.6|219.84|217.54|219.92|217.62|219.84|217.54|5
1651015000000|2022-04-26 23:16:40|219.82|217.52|219.67|217.37|219.82|217.52|219.67|217.37|12
1651015010000|2022-04-26 23:16:50|219.73|217.43|219.64|217.34|219.74|217.44|219.64|217.34|14
1651015020000|2022-04-26 23:17:00|219.67|217.37|218.84|216.54|219.67|217.37|218.77|216.47|29
1651015030000|2022-04-26 23:17:10|218.83|216.53|218.6|216.3|218.83|216.53|218.53|216.23|20
1651015040000|2022-04-26 23:17:20|218.61|216.31|218.32|216.02|218.61|216.31|218.32|216.02|15
1651015050000|2022-04-26 23:17:30|218.31|216.01|218.56|216.26|218.61|216.31|218.3|216|23
1651015060000|2022-04-26 23:17:40|218.54|216.24|218.32|216.02|218.56|216.26|218.26|215.96|24
1651015070000|2022-04-26 23:17:50|218.3|216|218.23|215.93|218.36|216.06|218.23|215.93|20
1651015080000|2022-04-26 23:18:00|218.21|215.91|218.01|215.71|218.22|215.92|217.88|215.58|23
1651015090000|2022-04-26 23:18:10|218.02|215.72|217.33|215.03|218.02|215.72|217.31|215.01|26
1651015100000|2022-04-26 23:18:20|217.31|215.01|216.77|214.47|217.31|215.01|216.71|214.41|26
1651015110000|2022-04-26 23:18:30|216.81|214.51|217.41|215.11|217.41|215.11|216.81|214.51|27
1651015120000|2022-04-26 23:18:40|217.4|215.1|217.36|215.06|217.58|215.28|217.36|215.06|24
1651015130000|2022-04-26 23:18:50|217.35|215.05|217.26|214.96|217.35|215.05|216.98|214.68|26
1651015140000|2022-04-26 23:19:00|217.27|214.97|217.03|214.73|217.32|215.02|217.03|214.73|19
1651015150000|2022-04-26 23:19:10|216.92|214.62|216.69|214.39|216.92|214.62|216.63|214.33|24
1651015160000|2022-04-26 23:19:20|216.75|214.45|216.66|214.36|216.88|214.58|216.65|214.35|28
1651015170000|2022-04-26 23:19:30|216.65|214.35|216.68|214.38|216.78|214.48|216.65|214.35|20
1651015180000|2022-04-26 23:19:40|216.67|214.37|216.53|214.23|216.67|214.37|216.51|214.21|24
1651015190000|2022-04-26 23:19:50|216.47|214.17|216.06|213.76|216.49|214.19|216.01|213.71|33
1651015200000|2022-04-26 23:20:00|216.03|213.73|216.57|214.27|216.57|214.27|216.03|213.73|31
1651015210000|2022-04-26 23:20:10|216.64|214.34|216.8|214.5|216.88|214.58|216.64|214.34|27
1651015220000|2022-04-26 23:20:20|216.82|214.52|216.92|214.62|217.03|214.73|216.82|214.52|25
1651015230000|2022-04-26 23:20:30|216.91|214.61|216.81|214.51|217.09|214.79|216.75|214.45|25
1651015240000|2022-04-26 23:20:40|216.8|214.5|216.76|214.46|216.81|214.51|216.71|214.41|21
1651015250000|2022-04-26 23:20:50|216.75|214.45|216.64|214.34|216.83|214.53|216.64|214.34|15
1651015260000|2022-04-26 23:21:00|216.6|214.3|216.77|214.47|216.77|214.47|216.5|214.2|20
1651015270000|2022-04-26 23:21:10|216.78|214.48|217.39|215.09|217.41|215.11|216.78|214.48|26
1651015280000|2022-04-26 23:21:20|217.32|215.02|217.2|214.9|217.35|215.05|217.2|214.9|16
1651015290000|2022-04-26 23:21:30|217.19|214.89|217.33|215.03|217.37|215.07|217.18|214.88|17
1651015300000|2022-04-26 23:21:40|217.31|215.01|217.17|214.87|217.31|215.01|217.17|214.87|14
1651015310000|2022-04-26 23:21:50|217.16|214.86|216.88|214.58|217.16|214.86|216.88|214.58|16
1651015320000|2022-04-26 23:22:00|216.87|214.57|217.7|215.4|217.71|215.41|216.87|214.57|30
1651015330000|2022-04-26 23:22:10|217.67|215.37|217.66|215.36|217.69|215.39|217.59|215.29|19
1651015340000|2022-04-26 23:22:20|217.67|215.37|217.6|215.3|217.67|215.37|217.47|215.17|21
1651015350000|2022-04-26 23:22:30|217.55|215.25|217.52|215.22|217.59|215.29|217.48|215.18|24
1651015360000|2022-04-26 23:22:40|217.51|215.21|217.4|215.1|217.52|215.22|217.38|215.08|17
1651015370000|2022-04-26 23:22:50|217.42|215.12|217.39|215.09|217.43|215.13|217.37|215.07|11
1651015380000|2022-04-26 23:23:00|217.4|215.1|217.45|215.15|217.46|215.16|217.4|215.1|11
1651015390000|2022-04-26 23:23:10|217.42|215.12|217.78|215.48|217.85|215.55|217.42|215.12|18
1651015400000|2022-04-26 23:23:20|217.76|215.46|217.82|215.52|217.84|215.54|217.73|215.43|13
1651015410000|2022-04-26 23:23:30|217.83|215.53|217.75|215.45|217.85|215.55|217.75|215.45|10
1651015420000|2022-04-26 23:23:40|217.76|215.46|217.52|215.22|217.76|215.46|217.46|215.16|22
1651015430000|2022-04-26 23:23:50|217.51|215.21|217.45|215.15|217.55|215.25|217.4|215.1|23
1651015440000|2022-04-26 23:24:00|217.47|215.17|217.54|215.24|217.6|215.3|217.45|215.15|22
1651015450000|2022-04-26 23:24:10|217.56|215.26|217.42|215.12|217.56|215.26|217.42|215.12|11
1651015460000|2022-04-26 23:24:20|217.43|215.13|217.44|215.14|217.48|215.18|217.38|215.08|11
1651015470000|2022-04-26 23:24:30|217.45|215.15|218.12|215.82|218.12|215.82|217.43|215.13|29
1651015480000|2022-04-26 23:24:40|218.08|215.78|217.89|215.59|218.13|215.83|217.84|215.54|23
1651015490000|2022-04-26 23:24:50|217.98|215.68|217.89|215.59|218.01|215.71|217.89|215.59|15
1651015500000|2022-04-26 23:25:00|217.81|215.51|217.87|215.57|217.91|215.61|217.81|215.51|16
1651015510000|2022-04-26 23:25:10|217.88|215.58|217.82|215.52|217.9|215.6|217.81|215.51|16
1651015520000|2022-04-26 23:25:20|217.81|215.51|217.75|215.45|217.81|215.51|217.67|215.37|19
1651015530000|2022-04-26 23:25:30|217.74|215.44|217.51|215.21|217.79|215.49|217.48|215.18|22
1651015540000|2022-04-26 23:25:40|217.52|215.22|217.74|215.44|217.75|215.45|217.52|215.22|19
1651015550000|2022-04-26 23:25:50|217.73|215.43|217.68|215.38|217.74|215.44|217.67|215.37|18
1651015560000|2022-04-26 23:26:00|217.65|215.35|217.6|215.3|217.72|215.42|217.58|215.28|16
1651015570000|2022-04-26 23:26:10|217.61|215.31|217.64|215.34|217.71|215.41|217.58|215.28|17
1651015580000|2022-04-26 23:26:20|217.63|215.33|217.69|215.39|217.69|215.39|217.62|215.32|10
1651015590000|2022-04-26 23:26:30|217.64|215.34|217.58|215.28|217.65|215.35|217.57|215.27|12
1651015600000|2022-04-26 23:26:40|217.59|215.29|217.6|215.3|217.63|215.33|217.58|215.28|11
1651015610000|2022-04-26 23:26:50|217.61|215.31|217.58|215.28|217.61|215.31|217.55|215.25|14
1651015620000|2022-04-26 23:27:00|217.64|215.34|217.46|215.16|217.66|215.36|217.46|215.16|14
1651015630000|2022-04-26 23:27:10|217.47|215.17|217.22|214.92|217.47|215.17|217.19|214.89|21
1651015640000|2022-04-26 23:27:20|217.21|214.91|217.22|214.92|217.22|214.92|216.94|214.64|20
1651015650000|2022-04-26 23:27:30|217.21|214.91|217.29|214.99|217.35|215.05|217.21|214.91|20
1651015660000|2022-04-26 23:27:40|217.27|214.97|217.35|215.05|217.35|215.05|217.24|214.94|17
1651015670000|2022-04-26 23:27:50|217.36|215.06|217.49|215.19|217.49|215.19|217.35|215.05|14
1651015680000|2022-04-26 23:28:00|217.5|215.2|217.74|215.44|217.74|215.44|217.5|215.2|17
1651015690000|2022-04-26 23:28:10|217.75|215.45|217.87|215.57|217.89|215.59|217.74|215.44|10
1651015700000|2022-04-26 23:28:20|217.86|215.56|217.89|215.59|217.89|215.59|217.86|215.56|6
1651015710000|2022-04-26 23:28:30|217.9|215.6|217.89|215.59|217.94|215.64|217.89|215.59|8
1651015720000|2022-04-26 23:28:40|217.87|215.57|217.9|215.6|217.9|215.6|217.86|215.56|12
1651015730000|2022-04-26 23:28:50|217.89|215.59|217.88|215.58|217.89|215.59|217.84|215.54|12
1651015740000|2022-04-26 23:29:00|217.92|215.62|217.95|215.65|217.97|215.67|217.85|215.55|12
1651015750000|2022-04-26 23:29:10|217.98|215.68|217.94|215.64|218|215.7|217.93|215.63|12
1651015760000|2022-04-26 23:29:20|217.95|215.65|217.92|215.62|217.95|215.65|217.92|215.62|8
1651015770000|2022-04-26 23:29:30|217.89|215.59|217.91|215.61|217.91|215.61|217.89|215.59|3
1651015780000|2022-04-26 23:29:40|217.9|215.6|217.8|215.5|217.91|215.61|217.77|215.47|11
1651015790000|2022-04-26 23:29:50|217.79|215.49|217.67|215.37|217.79|215.49|217.67|215.37|15
1651015800000|2022-04-26 23:30:00|217.68|215.38|217.61|215.31|217.69|215.39|217.53|215.23|18
1651015810000|2022-04-26 23:30:10|217.6|215.3|217.75|215.45|217.75|215.45|217.48|215.18|24
1651015820000|2022-04-26 23:30:20|217.76|215.46|217.75|215.45|217.78|215.48|217.69|215.39|20
1651015830000|2022-04-26 23:30:30|217.73|215.43|217.77|215.47|217.77|215.47|217.73|215.43|5
1651015840000|2022-04-26 23:30:40|217.75|215.45|217.85|215.55|217.85|215.55|217.75|215.45|17
1651015850000|2022-04-26 23:30:50|217.84|215.54|217.93|215.63|217.95|215.65|217.78|215.48|22
1651015860000|2022-04-26 23:31:00|217.94|215.64|218.3|216|218.34|216.04|217.94|215.64|17
1651015870000|2022-04-26 23:31:10|218.28|215.98|218.39|216.09|218.4|216.1|218.22|215.92|17
1651015880000|2022-04-26 23:31:20|218.37|216.07|218.39|216.09|218.4|216.1|218.37|216.07|6
1651015890000|2022-04-26 23:31:30|218.41|216.11|218.41|216.11|218.46|216.16|218.37|216.07|14
1651015900000|2022-04-26 23:31:40|218.4|216.1|218.41|216.11|218.42|216.12|218.4|216.1|6
1651015910000|2022-04-26 23:31:50|218.42|216.12|218.4|216.1|218.47|216.17|218.38|216.08|13
1651015920000|2022-04-26 23:32:00|218.41|216.11|218.44|216.14|218.46|216.16|218.38|216.08|20
1651015930000|2022-04-26 23:32:10|218.48|216.18|218.45|216.15|218.48|216.18|218.39|216.09|15
1651015940000|2022-04-26 23:32:20|218.46|216.16|218.57|216.27|218.6|216.3|218.45|216.15|15
1651015950000|2022-04-26 23:32:30|218.58|216.28|218.64|216.34|218.65|216.35|218.57|216.27|12
1651015960000|2022-04-26 23:32:40|218.65|216.35|218.74|216.44|218.78|216.48|218.63|216.33|17
1651015970000|2022-04-26 23:32:50|218.72|216.42|218.76|216.46|218.78|216.48|218.71|216.41|8
1651015980000|2022-04-26 23:33:00|218.79|216.49|218.79|216.49|218.8|216.5|218.77|216.47|5
1651015990000|2022-04-26 23:33:10|218.81|216.51|218.69|216.39|218.81|216.51|218.69|216.39|9
1651016000000|2022-04-26 23:33:20|218.67|216.37|218.68|216.38|218.69|216.39|218.66|216.36|14
1651016010000|2022-04-26 23:33:30|218.75|216.45|218.7|216.4|218.75|216.45|218.69|216.39|6
1651016020000|2022-04-26 23:33:40|218.71|216.41|218.81|216.51|218.82|216.52|218.71|216.41|7
1651016030000|2022-04-26 23:33:50|218.77|216.47|219|216.7|219.04|216.74|218.73|216.43|22
1651016040000|2022-04-26 23:34:00|219.01|216.71|219|216.7|219.06|216.76|218.96|216.66|22
1651016050000|2022-04-26 23:34:10|218.99|216.69|219.43|217.13|219.43|217.13|218.97|216.67|26
1651016060000|2022-04-26 23:34:20|219.41|217.11|219.65|217.35|219.65|217.35|219.41|217.11|21
1651016070000|2022-04-26 23:34:30|219.64|217.34|219.46|217.16|219.64|217.34|219.42|217.12|21
1651016080000|2022-04-26 23:34:40|219.47|217.17|219.45|217.15|219.5|217.2|219.45|217.15|12
1651016090000|2022-04-26 23:34:50|219.48|217.18|219.48|217.18|219.48|217.18|219.45|217.15|12
1651016100000|2022-04-26 23:35:00|219.46|217.16|219.57|217.27|219.57|217.27|219.46|217.16|13
1651016110000|2022-04-26 23:35:10|219.58|217.28|219.49|217.19|219.59|217.29|219.47|217.17|18
1651016120000|2022-04-26 23:35:20|219.5|217.2|219.49|217.19|219.54|217.24|219.47|217.17|14
1651016130000|2022-04-26 23:35:30|219.51|217.21|219.33|217.03|219.53|217.23|219.33|217.03|17
1651016140000|2022-04-26 23:35:40|219.35|217.05|219.27|216.97|219.36|217.06|219.27|216.97|14
1651016150000|2022-04-26 23:35:50|219.26|216.96|219.23|216.93|219.27|216.97|219.23|216.93|8
1651016160000|2022-04-26 23:36:00|219.25|216.95|218.96|216.66|219.25|216.95|218.92|216.62|19
1651016170000|2022-04-26 23:36:10|218.95|216.65|219.02|216.72|219.02|216.72|218.82|216.52|23
1651016180000|2022-04-26 23:36:20|219.03|216.73|219.02|216.72|219.2|216.9|219|216.7|22
1651016190000|2022-04-26 23:36:30|219|216.7|218.95|216.65|219.02|216.72|218.83|216.53|18
1651016200000|2022-04-26 23:36:40|218.93|216.63|219.05|216.75|219.06|216.76|218.93|216.63|14
1651016210000|2022-04-26 23:36:50|219.02|216.72|219.03|216.73|219.03|216.73|219.01|216.71|3
1651016220000|2022-04-26 23:37:00|219.01|216.71|219.04|216.74|219.04|216.74|219.01|216.71|13
1651016230000|2022-04-26 23:37:10|219.01|216.71|219.01|216.71|219.04|216.74|219.01|216.71|7
1651016240000|2022-04-26 23:37:20|219.02|216.72|219.09|216.79|219.09|216.79|219.01|216.71|6
1651016250000|2022-04-26 23:37:30|219.1|216.8|219.21|216.91|219.26|216.96|219.1|216.8|10
1651016260000|2022-04-26 23:37:40|219.22|216.92|219.28|216.98|219.28|216.98|219.21|216.91|8
1651016270000|2022-04-26 23:37:50|219.29|216.99|219.48|217.18|219.5|217.2|219.29|216.99|17
1651016280000|2022-04-26 23:38:00|219.5|217.2|219.47|217.17|219.51|217.21|219.45|217.15|12
1651016290000|2022-04-26 23:38:10|219.49|217.19|219.33|217.03|219.49|217.19|219.33|217.03|13
1651016300000|2022-04-26 23:38:20|219.36|217.06|219.34|217.04|219.38|217.08|219.33|217.03|10
1651016310000|2022-04-26 23:38:30|219.33|217.03|219.29|216.99|219.36|217.06|219.26|216.96|15
1651016320000|2022-04-26 23:38:40|219.24|216.94|219.4|217.1|219.4|217.1|219.23|216.93|17
1651016330000|2022-04-26 23:38:50|219.42|217.12|219.82|217.52|219.82|217.52|219.42|217.12|17
1651016340000|2022-04-26 23:39:00|219.85|217.55|219.83|217.53|219.9|217.6|219.78|217.48|22
1651016350000|2022-04-26 23:39:10|219.84|217.54|219.83|217.53|219.85|217.55|219.83|217.53|5
1651016360000|2022-04-26 23:39:20|219.8|217.5|219.74|217.44|219.89|217.59|219.74|217.44|16
1651016370000|2022-04-26 23:39:30|219.75|217.45|219.73|217.43|219.77|217.47|219.73|217.43|11
1651016380000|2022-04-26 23:39:40|219.69|217.39|219.63|217.33|219.7|217.4|219.59|217.29|14
1651016390000|2022-04-26 23:39:50|219.62|217.32|219.64|217.34|219.66|217.36|219.61|217.31|8
1651016400000|2022-04-26 23:40:00|219.65|217.35|219.76|217.46|219.76|217.46|219.63|217.33|9
1651016410000|2022-04-26 23:40:10|219.75|217.45|219.99|217.69|220.01|217.71|219.71|217.41|19
1651016420000|2022-04-26 23:40:20|220|217.7|220.13|217.83|220.19|217.89|220|217.7|14
1651016430000|2022-04-26 23:40:30|220.22|217.92|220.24|217.94|220.3|218|220.22|217.92|12
1651016440000|2022-04-26 23:40:40|220.23|217.93|219.9|217.6|220.23|217.93|219.9|217.6|13
1651016450000|2022-04-26 23:40:50|219.92|217.62|219.99|217.69|219.99|217.69|219.89|217.59|9
1651016460000|2022-04-26 23:41:00|220|217.7|219.85|217.55|220|217.7|219.79|217.49|18
1651016470000|2022-04-26 23:41:10|219.84|217.54|219.63|217.33|219.89|217.59|219.61|217.31|19
1651016480000|2022-04-26 23:41:20|219.65|217.35|219.59|217.29|219.66|217.36|219.58|217.28|17
1651016490000|2022-04-26 23:41:30|219.6|217.3|219.71|217.41|219.71|217.41|219.6|217.3|5
1651016500000|2022-04-26 23:41:40|219.73|217.43|219.86|217.56|219.87|217.57|219.73|217.43|13
1651016510000|2022-04-26 23:41:50|219.88|217.58|219.93|217.63|219.93|217.63|219.86|217.56|18
1651016520000|2022-04-26 23:42:00|219.94|217.64|219.86|217.56|219.96|217.66|219.85|217.55|9
1651016530000|2022-04-26 23:42:10|219.85|217.55|219.77|217.47|219.85|217.55|219.76|217.46|13
1651016540000|2022-04-26 23:42:20|219.76|217.46|219.8|217.5|219.81|217.51|219.76|217.46|7
1651016550000|2022-04-26 23:42:30|219.81|217.51|219.74|217.44|219.81|217.51|219.74|217.44|9
1651016560000|2022-04-26 23:42:40|219.75|217.45|219.75|217.45|219.75|217.45|219.7|217.4|6
1651016570000|2022-04-26 23:42:50|219.74|217.44|219.7|217.4|219.83|217.53|219.7|217.4|19
1651016580000|2022-04-26 23:43:00|219.69|217.39|219.74|217.44|219.75|217.45|219.66|217.36|18
1651016590000|2022-04-26 23:43:10|219.73|217.43|219.8|217.5|219.8|217.5|219.68|217.38|14
1651016600000|2022-04-26 23:43:20|219.81|217.51|219.87|217.57|219.87|217.57|219.81|217.51|5
1651016610000|2022-04-26 23:43:30|219.88|217.58|219.93|217.63|219.93|217.63|219.88|217.58|12
1651016620000|2022-04-26 23:43:40|219.94|217.64|219.95|217.65|219.96|217.66|219.93|217.63|10
1651016630000|2022-04-26 23:43:50|219.96|217.66|220.22|217.92|220.22|217.92|219.93|217.63|19
1651016640000|2022-04-26 23:44:00|220.23|217.93|220.21|217.91|220.23|217.93|220.18|217.88|6
1651016650000|2022-04-26 23:44:10|220.22|217.92|220.22|217.92|220.23|217.93|220.21|217.91|5
1651016660000|2022-04-26 23:44:20|220.27|217.97|220.07|217.77|220.27|217.97|220.07|217.77|10
1651016670000|2022-04-26 23:44:30|220.06|217.76|220.01|217.71|220.06|217.76|220.01|217.71|4
1651016680000|2022-04-26 23:44:40|220.02|217.72|220.1|217.8|220.1|217.8|220.02|217.72|5
1651016690000|2022-04-26 23:44:50|220.09|217.79|220.13|217.83|220.13|217.83|220.05|217.75|6
1651016700000|2022-04-26 23:45:00|220.12|217.82|220.07|217.77|220.14|217.84|220.01|217.71|18
1651016710000|2022-04-26 23:45:10|220.06|217.76|219.89|217.59|220.06|217.76|219.89|217.59|7
1651016720000|2022-04-26 23:45:20|219.91|217.61|219.98|217.68|219.99|217.69|219.9|217.6|11
1651016730000|2022-04-26 23:45:30|219.99|217.69|219.82|217.52|219.99|217.69|219.81|217.51|12
1651016740000|2022-04-26 23:45:40|219.8|217.5|219.93|217.63|219.93|217.63|219.8|217.5|11
1651016750000|2022-04-26 23:45:50|219.94|217.64|220.05|217.75|220.05|217.75|219.94|217.64|11
1651016760000|2022-04-26 23:46:00|220.07|217.77|220.17|217.87|220.24|217.94|220.07|217.77|13
1651016770000|2022-04-26 23:46:10|220.21|217.91|219.98|217.68|220.23|217.93|219.98|217.68|19
1651016780000|2022-04-26 23:46:20|219.97|217.67|219.89|217.59|219.99|217.69|219.87|217.57|16
1651016790000|2022-04-26 23:46:30|219.9|217.6|219.91|217.61|219.96|217.66|219.89|217.59|7
1651016800000|2022-04-26 23:46:40|219.9|217.6|219.89|217.59|219.91|217.61|219.89|217.59|5
1651016810000|2022-04-26 23:46:50|219.9|217.6|219.98|217.68|219.99|217.69|219.89|217.59|14
1651016820000|2022-04-26 23:47:00|219.99|217.69|220.05|217.75|220.08|217.78|219.99|217.69|9
1651016830000|2022-04-26 23:47:10|220.11|217.81|219.93|217.63|220.12|217.82|219.91|217.61|17
1651016840000|2022-04-26 23:47:20|219.92|217.62|219.78|217.48|219.94|217.64|219.75|217.45|18
1651016850000|2022-04-26 23:47:30|219.79|217.49|219.77|217.47|219.89|217.59|219.77|217.47|16
1651016860000|2022-04-26 23:47:40|219.76|217.46|219.91|217.61|219.91|217.61|219.76|217.46|10
1651016870000|2022-04-26 23:47:50|219.96|217.66|219.99|217.69|220|217.7|219.96|217.66|6
1651016880000|2022-04-26 23:48:00|220|217.7|220|217.7|220|217.7|219.97|217.67|8
1651016890000|2022-04-26 23:48:10|219.99|217.69|220.01|217.71|220.01|217.71|219.91|217.61|11
1651016900000|2022-04-26 23:48:20|220|217.7|220|217.7|220|217.7|220|217.7|1
1651016910000|2022-04-26 23:48:30|220.01|217.71|220.19|217.89|220.19|217.89|220|217.7|9
1651016920000|2022-04-26 23:48:40|220.23|217.93|220.26|217.96|220.28|217.98|220.22|217.92|6
1651016930000|2022-04-26 23:48:50|220.27|217.97|220.35|218.05|220.35|218.05|220.27|217.97|7
1651016940000|2022-04-26 23:49:00|220.34|218.04|220.41|218.11|220.42|218.12|220.34|218.04|6
1651016950000|2022-04-26 23:49:10|220.42|218.12|220.51|218.21|220.54|218.24|220.41|218.11|10
1651016960000|2022-04-26 23:49:20|220.52|218.22|220.51|218.21|220.52|218.22|220.44|218.14|12
1651016970000|2022-04-26 23:49:30|220.52|218.22|220.52|218.22|220.52|218.22|220.49|218.19|4
1651016980000|2022-04-26 23:49:40|220.51|218.21|220.53|218.23|220.53|218.23|220.51|218.21|3
1651016990000|2022-04-26 23:49:50|220.54|218.24|220.53|218.23|220.61|218.31|220.53|218.23|7
1651017000000|2022-04-26 23:50:00|220.54|218.24|220.53|218.23|220.54|218.24|220.45|218.15|10
1651017010000|2022-04-26 23:50:10|220.51|218.21|220.46|218.16|220.53|218.23|220.43|218.13|9
1651017020000|2022-04-26 23:50:20|220.45|218.15|220.41|218.11|220.49|218.19|220.36|218.06|9
1651017030000|2022-04-26 23:50:30|220.4|218.1|220.45|218.15|220.47|218.17|220.39|218.09|10
1651017040000|2022-04-26 23:50:40|220.44|218.14|220.44|218.14|220.45|218.15|220.38|218.08|8
1651017050000|2022-04-26 23:50:50|220.45|218.15|220.45|218.15|220.48|218.18|220.45|218.15|5
1651017060000|2022-04-26 23:51:00|220.49|218.19|220.39|218.09|220.49|218.19|220.39|218.09|7
1651017070000|2022-04-26 23:51:10|220.4|218.1|220.53|218.23|220.54|218.24|220.4|218.1|11
1651017080000|2022-04-26 23:51:20|220.51|218.21|220.6|218.3|220.6|218.3|220.51|218.21|7
1651017090000|2022-04-26 23:51:30|220.62|218.32|220.67|218.37|220.67|218.37|220.62|218.32|4
1651017100000|2022-04-26 23:51:40|220.63|218.33|220.62|218.32|220.64|218.34|220.61|218.31|5
1651017110000|2022-04-26 23:51:50|220.64|218.34|220.64|218.34|220.67|218.37|220.6|218.3|8
1651017120000|2022-04-26 23:52:00|220.62|218.32|220.44|218.14|220.62|218.32|220.44|218.14|13
1651017130000|2022-04-26 23:52:10|220.45|218.15|220.36|218.06|220.45|218.15|220.36|218.06|9
1651017140000|2022-04-26 23:52:20|220.35|218.05|220.34|218.04|220.35|218.05|220.3|218|7
1651017150000|2022-04-26 23:52:30|220.36|218.06|220.28|217.98|220.36|218.06|220.25|217.95|10
1651017160000|2022-04-26 23:52:40|220.27|217.97|219.97|217.67|220.28|217.98|219.97|217.67|20
1651017170000|2022-04-26 23:52:50|219.96|217.66|219.98|217.68|219.98|217.68|219.91|217.61|12
1651017180000|2022-04-26 23:53:00|219.93|217.63|219.71|217.41|219.93|217.63|219.71|217.41|15
1651017190000|2022-04-26 23:53:10|219.67|217.37|219.6|217.3|219.74|217.44|219.6|217.3|14
1651017200000|2022-04-26 23:53:20|219.64|217.34|219.64|217.34|219.64|217.34|219.64|217.34|1
1651017210000|2022-04-26 23:53:30|219.65|217.35|219.65|217.35|219.65|217.35|219.65|217.35|1
1651017220000|2022-04-26 23:53:40|219.64|217.34|219.62|217.32|219.64|217.34|219.61|217.31|5
1651017230000|2022-04-26 23:53:50|219.61|217.31|219.62|217.32|219.64|217.34|219.61|217.31|6
1651017240000|2022-04-26 23:54:00|219.63|217.33|219.64|217.34|219.64|217.34|219.62|217.32|6
1651017250000|2022-04-26 23:54:10|219.63|217.33|219.15|216.85|219.63|217.33|219.1|216.8|20
1651017260000|2022-04-26 23:54:20|219.12|216.82|218.98|216.68|219.12|216.82|218.98|216.68|15
1651017270000|2022-04-26 23:54:30|218.99|216.69|218.98|216.68|218.99|216.69|218.88|216.58|13
1651017280000|2022-04-26 23:54:40|218.99|216.69|219.05|216.75|219.05|216.75|218.97|216.67|9
1651017290000|2022-04-26 23:54:50|219.09|216.79|219.03|216.73|219.24|216.94|219.03|216.73|16
1651017300000|2022-04-26 23:55:00|219|216.7|219.2|216.9|219.22|216.92|218.99|216.69|19
1651017310000|2022-04-26 23:55:10|219.19|216.89|219.17|216.87|219.19|216.89|219.17|216.87|3
1651017320000|2022-04-26 23:55:20|219.18|216.88|219.19|216.89|219.19|216.89|219.17|216.87|4
1651017330000|2022-04-26 23:55:30|219.18|216.88|219.27|216.97|219.35|217.05|219.18|216.88|12
1651017340000|2022-04-26 23:55:40|219.26|216.96|219.07|216.77|219.26|216.96|219.07|216.77|7
1651017350000|2022-04-26 23:55:50|219.06|216.76|219.23|216.93|219.23|216.93|219.06|216.76|10
1651017360000|2022-04-26 23:56:00|219.24|216.94|219.27|216.97|219.28|216.98|219.19|216.89|13
1651017370000|2022-04-26 23:56:10|219.28|216.98|219.21|216.91|219.28|216.98|219.2|216.9|7
1651017380000|2022-04-26 23:56:20|219.22|216.92|219.3|217|219.3|217|219.2|216.9|8
1651017390000|2022-04-26 23:56:30|219.32|217.02|219.42|217.12|219.43|217.13|219.32|217.02|9
1651017400000|2022-04-26 23:56:40|219.4|217.1|219.63|217.33|219.63|217.33|219.4|217.1|10
1651017410000|2022-04-26 23:56:50|219.64|217.34|219.85|217.55|219.87|217.57|219.64|217.34|12
1651017420000|2022-04-26 23:57:00|219.82|217.52|220.02|217.72|220.02|217.72|219.82|217.52|14
1651017430000|2022-04-26 23:57:10|220|217.7|220.11|217.81|220.11|217.81|219.99|217.69|10
1651017440000|2022-04-26 23:57:20|220.13|217.83|219.99|217.69|220.17|217.87|219.97|217.67|16
1651017450000|2022-04-26 23:57:30|219.96|217.66|219.87|217.57|219.96|217.66|219.83|217.53|22
1651017460000|2022-04-26 23:57:40|219.86|217.56|219.82|217.52|219.87|217.57|219.82|217.52|5
1651017470000|2022-04-26 23:57:50|219.85|217.55|219.79|217.49|219.85|217.55|219.79|217.49|6
1651017480000|2022-04-26 23:58:00|219.78|217.48|219.74|217.44|219.79|217.49|219.71|217.41|8
1651017490000|2022-04-26 23:58:10|219.73|217.43|219.83|217.53|219.85|217.55|219.73|217.43|7
1651017500000|2022-04-26 23:58:20|219.84|217.54|219.84|217.54|219.87|217.57|219.83|217.53|7
1651017510000|2022-04-26 23:58:30|219.83|217.53|219.83|217.53|219.84|217.54|219.83|217.53|7
1651017520000|2022-04-26 23:58:40|219.84|217.54|219.75|217.45|219.86|217.56|219.67|217.37|22
1651017530000|2022-04-26 23:58:50|219.76|217.46|219.72|217.42|219.79|217.49|219.71|217.41|11
1651017540000|2022-04-26 23:59:00|219.73|217.43|219.76|217.46|219.76|217.46|219.69|217.39|11
1651017550000|2022-04-26 23:59:10|219.78|217.48|219.84|217.54|219.84|217.54|219.77|217.47|9
1651017560000|2022-04-26 23:59:20|219.82|217.52|219.64|217.34|219.83|217.53|219.64|217.34|23
1651017570000|2022-04-26 23:59:30|219.65|217.35|219.67|217.37|219.69|217.39|219.63|217.33|13
1651017580000|2022-04-26 23:59:40|219.7|217.4|219.69|217.39|219.72|217.42|219.65|217.35|8
1651017590000|2022-04-26 23:59:50|219.73|217.43|219.61|217.31|219.78|217.48|219.61|217.31|18
1651017600000|2022-04-27 00:00:00|219.62|217.32|219.59|217.29|219.63|217.33|219.58|217.28|12
1651017610000|2022-04-27 00:00:10|219.58|217.28|219.58|217.28|219.61|217.31|219.54|217.24|10
1651017620000|2022-04-27 00:00:20|219.56|217.26|219.49|217.19|219.56|217.26|219.21|216.91|29
1651017630000|2022-04-27 00:00:30|219.5|217.2|219.57|217.27|219.58|217.28|219.47|217.17|14
1651017640000|2022-04-27 00:00:40|219.58|217.28|219.59|217.29|219.59|217.29|219.57|217.27|4
1651017650000|2022-04-27 00:00:50|219.58|217.28|219.54|217.24|219.58|217.28|219.45|217.15|21
1651017660000|2022-04-27 00:01:00|219.53|217.23|219.56|217.26|219.56|217.26|219.43|217.13|18
1651017670000|2022-04-27 00:01:10|219.55|217.25|219.53|217.23|219.56|217.26|219.47|217.17|17
1651017680000|2022-04-27 00:01:20|219.57|217.27|219.48|217.18|219.58|217.28|219.48|217.18|13
1651017690000|2022-04-27 00:01:30|219.49|217.19|219.48|217.18|219.5|217.2|219.47|217.17|7
1651017700000|2022-04-27 00:01:40|219.49|217.19|219.48|217.18|219.52|217.22|219.48|217.18|7
1651017710000|2022-04-27 00:01:50|219.5|217.2|219.67|217.37|219.67|217.37|219.46|217.16|7
1651017720000|2022-04-27 00:02:00|219.66|217.36|219.71|217.41|219.71|217.41|219.66|217.36|9
1651017730000|2022-04-27 00:02:10|219.72|217.42|219.72|217.42|219.72|217.42|219.7|217.4|5
1651017740000|2022-04-27 00:02:20|219.68|217.38|219.52|217.22|219.68|217.38|219.3|217|21
1651017750000|2022-04-27 00:02:30|219.54|217.24|219.72|217.42|219.76|217.46|219.53|217.23|17
1651017760000|2022-04-27 00:02:40|219.76|217.46|219.7|217.4|219.76|217.46|219.66|217.36|17
1651017770000|2022-04-27 00:02:50|219.72|217.42|219.42|217.12|219.72|217.42|219.34|217.04|28
1651017780000|2022-04-27 00:03:00|219.39|217.09|219|216.7|219.41|217.11|219|216.7|32
1651017790000|2022-04-27 00:03:10|219.01|216.71|218.88|216.58|219.01|216.71|218.86|216.56|26
1651017800000|2022-04-27 00:03:20|218.92|216.62|218.77|216.47|218.94|216.64|218.74|216.44|25
1651017810000|2022-04-27 00:03:30|218.78|216.48|218.33|216.03|218.78|216.48|218.32|216.02|32
1651017820000|2022-04-27 00:03:40|218.34|216.04|218.48|216.18|218.57|216.27|218.33|216.03|22
1651017830000|2022-04-27 00:03:50|218.47|216.17|218.92|216.62|218.92|216.62|218.47|216.17|25
1651017840000|2022-04-27 00:04:00|218.93|216.63|219.4|217.1|219.42|217.12|218.93|216.63|27
1651017850000|2022-04-27 00:04:10|219.46|217.16|219.48|217.18|219.5|217.2|219.42|217.12|14
1651017860000|2022-04-27 00:04:20|219.47|217.17|219.54|217.24|219.58|217.28|219.47|217.17|11
1651017870000|2022-04-27 00:04:30|219.53|217.23|219.55|217.25|219.56|217.26|219.51|217.21|8
1651017880000|2022-04-27 00:04:40|219.59|217.29|219.66|217.36|219.68|217.38|219.59|217.29|16
1651017890000|2022-04-27 00:04:50|219.68|217.38|219.84|217.54|219.84|217.54|219.61|217.31|19
1651017900000|2022-04-27 00:05:00|219.87|217.57|219.74|217.44|219.88|217.58|219.7|217.4|15
1651017910000|2022-04-27 00:05:10|219.75|217.45|219.78|217.48|219.79|217.49|219.74|217.44|17
1651017920000|2022-04-27 00:05:20|219.79|217.49|219.75|217.45|219.8|217.5|219.73|217.43|19
1651017930000|2022-04-27 00:05:30|219.73|217.43|219.69|217.39|219.77|217.47|219.66|217.36|14
1651017940000|2022-04-27 00:05:40|219.7|217.4|219.77|217.47|219.78|217.48|219.67|217.37|9
1651017950000|2022-04-27 00:05:50|219.78|217.48|219.85|217.55|219.86|217.56|219.77|217.47|13
1651017960000|2022-04-27 00:06:00|219.86|217.56|219.85|217.55|219.86|217.56|219.84|217.54|15
1651017970000|2022-04-27 00:06:10|219.86|217.56|219.91|217.61|219.94|217.64|219.85|217.55|12
1651017980000|2022-04-27 00:06:20|219.97|217.67|220|217.7|220.01|217.71|219.85|217.55|15
1651017990000|2022-04-27 00:06:30|220.02|217.72|219.97|217.67|220.02|217.72|219.97|217.67|2
1651018000000|2022-04-27 00:06:40|220|217.7|219.68|217.38|220|217.7|219.68|217.38|11
1651018010000|2022-04-27 00:06:50|219.69|217.39|219.76|217.46|219.76|217.46|219.51|217.21|20
1651018020000|2022-04-27 00:07:00|219.75|217.45|219.7|217.4|219.75|217.45|219.7|217.4|11
1651018030000|2022-04-27 00:07:10|219.71|217.41|219.49|217.19|219.71|217.41|219.49|217.19|11
1651018040000|2022-04-27 00:07:20|219.48|217.18|219.52|217.22|219.57|217.27|219.46|217.16|13
1651018050000|2022-04-27 00:07:30|219.54|217.24|219.55|217.25|219.55|217.25|219.54|217.24|2
1651018060000|2022-04-27 00:07:40|219.56|217.26|219.72|217.42|219.72|217.42|219.56|217.26|11
1651018070000|2022-04-27 00:07:50|219.74|217.44|219.84|217.54|219.84|217.54|219.72|217.42|9
1651018080000|2022-04-27 00:08:00|219.85|217.55|219.89|217.59|219.9|217.6|219.85|217.55|8
1651018090000|2022-04-27 00:08:10|219.9|217.6|219.93|217.63|219.94|217.64|219.86|217.56|12
1651018100000|2022-04-27 00:08:20|219.94|217.64|219.99|217.69|219.99|217.69|219.94|217.64|7
1651018110000|2022-04-27 00:08:30|220.04|217.74|220|217.7|220.07|217.77|219.94|217.64|14
1651018120000|2022-04-27 00:08:40|219.99|217.69|219.92|217.62|219.99|217.69|219.92|217.62|4
1651018130000|2022-04-27 00:08:50|219.93|217.63|219.93|217.63|220|217.7|219.91|217.61|15
1651018140000|2022-04-27 00:09:00|219.92|217.62|219.94|217.64|219.95|217.65|219.92|217.62|7
1651018150000|2022-04-27 00:09:10|219.96|217.66|220.11|217.81|220.11|217.81|219.96|217.66|15
1651018160000|2022-04-27 00:09:20|220.07|217.77|220.29|217.99|220.29|217.99|220.07|217.77|9
1651018170000|2022-04-27 00:09:30|220.3|218|220.33|218.03|220.39|218.09|220.3|218|16
1651018180000|2022-04-27 00:09:40|220.32|218.02|220.32|218.02|220.32|218.02|220.31|218.01|3
1651018190000|2022-04-27 00:09:50|220.29|217.99|220.31|218.01|220.32|218.02|220.27|217.97|7
1651018200000|2022-04-27 00:10:00|220.32|218.02|220.38|218.08|220.38|218.08|220.32|218.02|4
1651018210000|2022-04-27 00:10:10|220.39|218.09|220.42|218.12|220.42|218.12|220.36|218.06|7
1651018220000|2022-04-27 00:10:20|220.41|218.11|220.42|218.12|220.42|218.12|220.41|218.11|2
1651018230000|2022-04-27 00:10:30|220.43|218.13|220.41|218.11|220.43|218.13|220.41|218.11|4
1651018240000|2022-04-27 00:10:40|220.42|218.12|220.46|218.16|220.46|218.16|220.42|218.12|3
1651018250000|2022-04-27 00:10:50|220.42|218.12|220.6|218.3|220.6|218.3|220.41|218.11|12
1651018260000|2022-04-27 00:11:00|220.62|218.32|220.79|218.49|220.79|218.49|220.61|218.31|12
1651018270000|2022-04-27 00:11:10|220.83|218.53|220.83|218.53|221.01|218.71|220.83|218.53|21
1651018280000|2022-04-27 00:11:20|220.85|218.55|220.92|218.62|220.99|218.69|220.85|218.55|15
1651018290000|2022-04-27 00:11:30|220.9|218.6|220.98|218.68|220.98|218.68|220.9|218.6|12
1651018300000|2022-04-27 00:11:40|220.99|218.69|220.99|218.69|221|218.7|220.99|218.69|3
1651018310000|2022-04-27 00:11:50|221|218.7|221|218.7|221.03|218.73|220.99|218.69|9
1651018320000|2022-04-27 00:12:00|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651018330000|2022-04-27 00:12:10|221.02|218.72|221.02|218.72|221.02|218.72|221.02|218.72|1
1651018340000|2022-04-27 00:12:20|221|218.7|221.23|218.93|221.29|218.99|221|218.7|6
1651018350000|2022-04-27 00:12:30|221.24|218.94|221.21|218.91|221.24|218.94|221.18|218.88|9
1651018360000|2022-04-27 00:12:40|221.2|218.9|221.21|218.91|221.21|218.91|221.04|218.74|13
1651018370000|2022-04-27 00:12:50|221.22|218.92|221.31|219.01|221.31|219.01|221.22|218.92|8
1651018380000|2022-04-27 00:13:00|221.34|219.04|221.32|219.02|221.34|219.04|221.28|218.98|10
1651018390000|2022-04-27 00:13:10|221.33|219.03|221.02|218.72|221.33|219.03|221.02|218.72|17
1651018400000|2022-04-27 00:13:20|221.01|218.71|220.9|218.6|221.02|218.72|220.9|218.6|7
1651018410000|2022-04-27 00:13:30|220.88|218.58|220.99|218.69|221|218.7|220.88|218.58|13
1651018420000|2022-04-27 00:13:40|220.94|218.64|220.99|218.69|221|218.7|220.92|218.62|12
1651018430000|2022-04-27 00:13:50|221.02|218.72|221.01|218.71|221.02|218.72|221.01|218.71|2
1651018450000|2022-04-27 00:14:10|220.99|218.69|220.92|218.62|220.99|218.69|220.86|218.56|10
1651018470000|2022-04-27 00:14:30|220.9|218.6|220.86|218.56|220.9|218.6|220.85|218.55|5
1651018480000|2022-04-27 00:14:40|220.87|218.57|220.87|218.57|220.91|218.61|220.86|218.56|12
1651018490000|2022-04-27 00:14:50|220.86|218.56|220.58|218.28|220.86|218.56|220.58|218.28|20
1651018500000|2022-04-27 00:15:00|220.61|218.31|220.62|218.32|220.65|218.35|220.59|218.29|16
1651018510000|2022-04-27 00:15:10|220.61|218.31|220.62|218.32|220.62|218.32|220.61|218.31|6
1651018520000|2022-04-27 00:15:20|220.6|218.3|220.51|218.21|220.6|218.3|220.5|218.2|9
1651018530000|2022-04-27 00:15:30|220.52|218.22|220.58|218.28|220.58|218.28|220.52|218.22|4
1651018540000|2022-04-27 00:15:40|220.53|218.23|220.74|218.44|220.74|218.44|220.53|218.23|14
1651018550000|2022-04-27 00:15:50|220.73|218.43|220.67|218.37|220.73|218.43|220.67|218.37|4
1651018560000|2022-04-27 00:16:00|220.66|218.36|220.79|218.49|220.82|218.52|220.66|218.36|16
1651018570000|2022-04-27 00:16:10|220.71|218.41|220.69|218.39|220.71|218.41|220.68|218.38|8
1651018580000|2022-04-27 00:16:20|220.68|218.38|220.75|218.45|220.78|218.48|220.67|218.37|8
1651018590000|2022-04-27 00:16:30|220.76|218.46|220.83|218.53|220.83|218.53|220.72|218.42|18
1651018600000|2022-04-27 00:16:40|220.84|218.54|220.83|218.53|220.84|218.54|220.82|218.52|6
1651018610000|2022-04-27 00:16:50|220.9|218.6|220.69|218.39|220.9|218.6|220.69|218.39|10
1651018620000|2022-04-27 00:17:00|220.68|218.38|220.58|218.28|220.68|218.38|220.5|218.2|22
1651018630000|2022-04-27 00:17:10|220.59|218.29|220.47|218.17|220.59|218.29|220.47|218.17|9
1651018640000|2022-04-27 00:17:20|220.49|218.19|220.46|218.16|220.52|218.22|220.46|218.16|9
1651018650000|2022-04-27 00:17:30|220.47|218.17|220.58|218.28|220.6|218.3|220.47|218.17|15
1651018660000|2022-04-27 00:17:40|220.6|218.3|220.65|218.35|220.65|218.35|220.55|218.25|22
1651018670000|2022-04-27 00:17:50|220.64|218.34|220.64|218.34|220.64|218.34|220.64|218.34|1
1651018680000|2022-04-27 00:18:00|220.66|218.36|220.68|218.38|220.72|218.42|220.65|218.35|10
1651018690000|2022-04-27 00:18:10|220.69|218.39|220.56|218.26|220.69|218.39|220.55|218.25|12
1651018700000|2022-04-27 00:18:20|220.54|218.24|220.51|218.21|220.55|218.25|220.49|218.19|15
1651018710000|2022-04-27 00:18:30|220.5|218.2|220.46|218.16|220.51|218.21|220.46|218.16|6
1651018720000|2022-04-27 00:18:40|220.5|218.2|220.54|218.24|220.54|218.24|220.46|218.16|15
1651018730000|2022-04-27 00:18:50|220.53|218.23|220.51|218.21|220.53|218.23|220.43|218.13|11
1651018740000|2022-04-27 00:19:00|220.52|218.22|220.5|218.2|220.54|218.24|220.5|218.2|9
1651018750000|2022-04-27 00:19:10|220.46|218.16|220.5|218.2|220.5|218.2|220.46|218.16|2
1651018770000|2022-04-27 00:19:30|220.51|218.21|220.52|218.22|220.53|218.23|220.51|218.21|4
1651018780000|2022-04-27 00:19:40|220.53|218.23|220.5|218.2|220.53|218.23|220.5|218.2|6
1651018790000|2022-04-27 00:19:50|220.52|218.22|220.63|218.33|220.63|218.33|220.52|218.22|8
1651018800000|2022-04-27 00:20:00|220.64|218.34|220.55|218.25|220.64|218.34|220.55|218.25|13
1651018810000|2022-04-27 00:20:10|220.57|218.27|220.56|218.26|220.59|218.29|220.55|218.25|10
1651018820000|2022-04-27 00:20:20|220.6|218.3|220.59|218.29|220.61|218.31|220.59|218.29|6
1651018830000|2022-04-27 00:20:30|220.58|218.28|220.57|218.27|220.59|218.29|220.57|218.27|9
1651018840000|2022-04-27 00:20:40|220.59|218.29|220.61|218.31|220.63|218.33|220.58|218.28|11
1651018850000|2022-04-27 00:20:50|220.6|218.3|220.53|218.23|220.6|218.3|220.52|218.22|7
1651018860000|2022-04-27 00:21:00|220.56|218.26|220.69|218.39|220.73|218.43|220.55|218.25|14
1651018870000|2022-04-27 00:21:10|220.71|218.41|220.69|218.39|220.71|218.41|220.67|218.37|6
1651018880000|2022-04-27 00:21:20|220.68|218.38|220.56|218.26|220.69|218.39|220.56|218.26|9
1651018890000|2022-04-27 00:21:30|220.55|218.25|220.7|218.4|220.71|218.41|220.55|218.25|21
1651018900000|2022-04-27 00:21:40|220.69|218.39|220.65|218.35|220.7|218.4|220.65|218.35|9
1651018910000|2022-04-27 00:21:50|220.66|218.36|220.67|218.37|220.7|218.4|220.65|218.35|5
1651018920000|2022-04-27 00:22:00|220.69|218.39|220.62|218.32|220.69|218.39|220.5|218.2|25
1651018930000|2022-04-27 00:22:10|220.59|218.29|220.53|218.23|220.59|218.29|220.49|218.19|10
1651018940000|2022-04-27 00:22:20|220.52|218.22|220.51|218.21|220.54|218.24|220.5|218.2|5
1651018950000|2022-04-27 00:22:30|220.5|218.2|220.58|218.28|220.59|218.29|220.5|218.2|12
1651018960000|2022-04-27 00:22:40|220.59|218.29|220.58|218.28|220.6|218.3|220.58|218.28|6
1651018970000|2022-04-27 00:22:50|220.59|218.29|220.59|218.29|220.61|218.31|220.59|218.29|3
1651018980000|2022-04-27 00:23:00|220.58|218.28|220.83|218.53|220.83|218.53|220.57|218.27|18
1651018990000|2022-04-27 00:23:10|220.84|218.54|220.83|218.53|220.84|218.54|220.82|218.52|5
1651019000000|2022-04-27 00:23:20|220.8|218.5|220.88|218.58|220.88|218.58|220.8|218.5|6
1651019010000|2022-04-27 00:23:30|220.89|218.59|220.88|218.58|220.89|218.59|220.88|218.58|2
1651019020000|2022-04-27 00:23:40|220.92|218.62|220.88|218.58|220.92|218.62|220.84|218.54|4
1651019030000|2022-04-27 00:23:50|220.91|218.61|220.89|218.59|220.91|218.61|220.83|218.53|6
1651019040000|2022-04-27 00:24:00|220.92|218.62|220.91|218.61|221.01|218.71|220.91|218.61|11
1651019050000|2022-04-27 00:24:10|220.97|218.67|220.88|218.58|220.97|218.67|220.88|218.58|3
1651019060000|2022-04-27 00:24:20|220.79|218.49|220.82|218.52|220.83|218.53|220.75|218.45|12
1651019070000|2022-04-27 00:24:30|220.83|218.53|220.64|218.34|220.83|218.53|220.64|218.34|14
1651019080000|2022-04-27 00:24:40|220.63|218.33|220.5|218.2|220.66|218.36|220.5|218.2|15
1651019090000|2022-04-27 00:24:50|220.49|218.19|220.58|218.28|220.6|218.3|220.47|218.17|10
1651019100000|2022-04-27 00:25:00|220.55|218.25|220.46|218.16|220.56|218.26|220.46|218.16|9
1651019110000|2022-04-27 00:25:10|220.45|218.15|220.56|218.26|220.56|218.26|220.45|218.15|20
1651019120000|2022-04-27 00:25:20|220.55|218.25|220.59|218.29|220.59|218.29|220.55|218.25|7
1651019130000|2022-04-27 00:25:30|220.56|218.26|220.59|218.29|220.59|218.29|220.56|218.26|4
1651019140000|2022-04-27 00:25:40|220.58|218.28|220.58|218.28|220.58|218.28|220.58|218.28|1
1651019150000|2022-04-27 00:25:50|220.59|218.29|220.9|218.6|220.9|218.6|220.59|218.29|15
1651019160000|2022-04-27 00:26:00|220.91|218.61|220.94|218.64|220.94|218.64|220.9|218.6|10
1651019170000|2022-04-27 00:26:10|220.9|218.6|220.9|218.6|220.96|218.66|220.9|218.6|6
1651019180000|2022-04-27 00:26:20|220.93|218.63|220.72|218.42|220.93|218.63|220.71|218.41|12
1651019190000|2022-04-27 00:26:30|220.71|218.41|220.7|218.4|220.71|218.41|220.68|218.38|4
1651019200000|2022-04-27 00:26:40|220.74|218.44|220.92|218.62|220.94|218.64|220.71|218.41|17
1651019210000|2022-04-27 00:26:50|220.95|218.65|220.89|218.59|220.97|218.67|220.89|218.59|10
1651019220000|2022-04-27 00:27:00|220.9|218.6|220.91|218.61|220.92|218.62|220.9|218.6|5
1651019230000|2022-04-27 00:27:10|220.95|218.65|221.2|218.9|221.2|218.9|220.95|218.65|12
1651019240000|2022-04-27 00:27:20|221.21|218.91|221.19|218.89|221.23|218.93|221.17|218.87|8
1651019250000|2022-04-27 00:27:30|221.15|218.85|221|218.7|221.15|218.85|220.99|218.69|8
1651019260000|2022-04-27 00:27:40|221.01|218.71|221.09|218.79|221.1|218.8|221|218.7|9
1651019270000|2022-04-27 00:27:50|221.08|218.78|221.09|218.79|221.09|218.79|220.99|218.69|11
1651019280000|2022-04-27 00:28:00|221.1|218.8|221.3|219|221.3|219|221.09|218.79|9
1651019290000|2022-04-27 00:28:10|221.26|218.96|221.31|219.01|221.32|219.02|221.26|218.96|5
1651019300000|2022-04-27 00:28:20|221.29|218.99|221.01|218.71|221.29|218.99|221|218.7|13
1651019310000|2022-04-27 00:28:30|220.99|218.69|220.93|218.63|221.01|218.71|220.93|218.63|8
1651019320000|2022-04-27 00:28:40|220.91|218.61|221.09|218.79|221.09|218.79|220.91|218.61|6
1651019330000|2022-04-27 00:28:50|221.1|218.8|221.09|218.79|221.1|218.8|221.09|218.79|2
1651019340000|2022-04-27 00:29:00|221.11|218.81|221.29|218.99|221.31|219.01|221.09|218.79|13
1651019350000|2022-04-27 00:29:10|221.28|218.98|221.41|219.11|221.41|219.11|221.28|218.98|14
1651019360000|2022-04-27 00:29:20|221.4|219.1|221.49|219.19|221.49|219.19|221.36|219.06|19
1651019370000|2022-04-27 00:29:30|221.56|219.26|221.59|219.29|221.62|219.32|221.5|219.2|14
1651019380000|2022-04-27 00:29:40|221.6|219.3|221.66|219.36|221.71|219.41|221.6|219.3|18
1651019390000|2022-04-27 00:29:50|221.65|219.35|221.59|219.29|221.7|219.4|221.59|219.29|12
1651019400000|2022-04-27 00:30:00|221.63|219.33|221.49|219.19|221.64|219.34|221.49|219.19|12
1651019410000|2022-04-27 00:30:10|221.45|219.15|221.32|219.02|221.45|219.15|221.32|219.02|9
1651019420000|2022-04-27 00:30:20|221.31|219.01|221.15|218.85|221.33|219.03|221.14|218.84|11
1651019430000|2022-04-27 00:30:30|221.13|218.83|221.23|218.93|221.28|218.98|221.13|218.83|11
1651019440000|2022-04-27 00:30:40|221.25|218.95|221.24|218.94|221.28|218.98|221.24|218.94|4
1651019450000|2022-04-27 00:30:50|221.25|218.95|221.31|219.01|221.31|219.01|221.25|218.95|6
1651019460000|2022-04-27 00:31:00|221.3|219|221.32|219.02|221.32|219.02|221.28|218.98|11
1651019470000|2022-04-27 00:31:10|221.36|219.06|221.54|219.24|221.54|219.24|221.36|219.06|11
1651019480000|2022-04-27 00:31:20|221.59|219.29|221.65|219.35|221.67|219.37|221.58|219.28|20
1651019490000|2022-04-27 00:31:30|221.66|219.36|221.63|219.33|221.68|219.38|221.63|219.33|8
1651019500000|2022-04-27 00:31:40|221.61|219.31|221.6|219.3|221.62|219.32|221.56|219.26|11
1651019510000|2022-04-27 00:31:50|221.61|219.31|221.48|219.18|221.61|219.31|221.48|219.18|7
1651019520000|2022-04-27 00:32:00|221.51|219.21|221.48|219.18|221.55|219.25|221.48|219.18|5
1651019530000|2022-04-27 00:32:10|221.47|219.17|221.49|219.19|221.5|219.2|221.47|219.17|4
1651019540000|2022-04-27 00:32:20|221.48|219.18|221.47|219.17|221.48|219.18|221.46|219.16|3
1651019550000|2022-04-27 00:32:30|221.48|219.18|221.52|219.22|221.52|219.22|221.46|219.16|8
1651019560000|2022-04-27 00:32:40|221.53|219.23|221.42|219.12|221.53|219.23|221.42|219.12|11
1651019570000|2022-04-27 00:32:50|221.44|219.14|221.41|219.11|221.44|219.14|221.4|219.1|8
1651019580000|2022-04-27 00:33:00|221.45|219.15|221.44|219.14|221.45|219.15|221.41|219.11|8
1651019590000|2022-04-27 00:33:10|221.42|219.12|221.4|219.1|221.43|219.13|221.4|219.1|5
1651019600000|2022-04-27 00:33:20|221.39|219.09|221.41|219.11|221.41|219.11|221.39|219.09|5
1651019610000|2022-04-27 00:33:30|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1651019620000|2022-04-27 00:33:40|221.42|219.12|221.35|219.05|221.42|219.12|221.35|219.05|9
1651019630000|2022-04-27 00:33:50|221.34|219.04|221.33|219.03|221.34|219.04|221.33|219.03|2
1651019640000|2022-04-27 00:34:00|221.32|219.02|221.32|219.02|221.32|219.02|221.32|219.02|1
1651019650000|2022-04-27 00:34:10|221.37|219.07|221.42|219.12|221.53|219.23|221.37|219.07|12
1651019660000|2022-04-27 00:34:20|221.41|219.11|221.52|219.22|221.52|219.22|221.38|219.08|12
1651019670000|2022-04-27 00:34:30|221.53|219.23|221.57|219.27|221.57|219.27|221.53|219.23|6
1651019680000|2022-04-27 00:34:40|221.56|219.26|221.5|219.2|221.56|219.26|221.49|219.19|5
1651019690000|2022-04-27 00:34:50|221.49|219.19|221.42|219.12|221.49|219.19|221.36|219.06|16
1651019700000|2022-04-27 00:35:00|221.43|219.13|221.49|219.19|221.49|219.19|221.43|219.13|6
1651019710000|2022-04-27 00:35:10|221.53|219.23|221.53|219.23|221.54|219.24|221.53|219.23|5
1651019720000|2022-04-27 00:35:20|221.54|219.24|221.63|219.33|221.65|219.35|221.54|219.24|5
1651019730000|2022-04-27 00:35:30|221.64|219.34|221.61|219.31|221.66|219.36|221.56|219.26|12
1651019740000|2022-04-27 00:35:40|221.6|219.3|221.61|219.31|221.61|219.31|221.59|219.29|3
1651019750000|2022-04-27 00:35:50|221.59|219.29|221.71|219.41|221.71|219.41|221.57|219.27|9
1651019760000|2022-04-27 00:36:00|221.7|219.4|221.74|219.44|221.76|219.46|221.7|219.4|6
1651019770000|2022-04-27 00:36:10|221.76|219.46|221.75|219.45|221.79|219.49|221.74|219.44|8
1651019780000|2022-04-27 00:36:20|221.79|219.49|221.75|219.45|221.79|219.49|221.75|219.45|2
1651019790000|2022-04-27 00:36:30|221.64|219.34|221.64|219.34|221.68|219.38|221.64|219.34|11
1651019800000|2022-04-27 00:36:40|221.65|219.35|221.54|219.24|221.65|219.35|221.54|219.24|11
1651019810000|2022-04-27 00:36:50|221.53|219.23|221.46|219.16|221.53|219.23|221.46|219.16|7
1651019820000|2022-04-27 00:37:00|221.48|219.18|221.44|219.14|221.48|219.18|221.44|219.14|6
1651019840000|2022-04-27 00:37:20|221.37|219.07|221.37|219.07|221.37|219.07|221.36|219.06|3
1651019850000|2022-04-27 00:37:30|221.41|219.11|221.3|219|221.41|219.11|221.28|218.98|11
1651019860000|2022-04-27 00:37:40|221.34|219.04|221.36|219.06|221.41|219.11|221.33|219.03|11
1651019870000|2022-04-27 00:37:50|221.3|219|221.35|219.05|221.39|219.09|221.3|219|4
1651019880000|2022-04-27 00:38:00|221.34|219.04|221.04|218.74|221.4|219.1|221.04|218.74|14
1651019890000|2022-04-27 00:38:10|221.01|218.71|221.16|218.86|221.16|218.86|220.87|218.57|17
1651019900000|2022-04-27 00:38:20|221.17|218.87|221.36|219.06|221.36|219.06|221.17|218.87|10
1651019910000|2022-04-27 00:38:30|221.34|219.04|221.41|219.11|221.46|219.16|221.34|219.04|15
1651019920000|2022-04-27 00:38:40|221.39|219.09|221.41|219.11|221.44|219.14|221.39|219.09|9
1651019930000|2022-04-27 00:38:50|221.37|219.07|221.34|219.04|221.37|219.07|221.33|219.03|6
1651019940000|2022-04-27 00:39:00|221.37|219.07|221.34|219.04|221.37|219.07|221.33|219.03|6
1651019960000|2022-04-27 00:39:20|221.36|219.06|221.26|218.96|221.36|219.06|221.23|218.93|15
1651019970000|2022-04-27 00:39:30|221.27|218.97|221.28|218.98|221.28|218.98|221.27|218.97|2
1651019980000|2022-04-27 00:39:40|221.3|219|221.27|218.97|221.31|219.01|221.27|218.97|6
1651019990000|2022-04-27 00:39:50|221.29|218.99|221.02|218.72|221.29|218.99|221.02|218.72|20
1651020000000|2022-04-27 00:40:00|221.01|218.71|220.94|218.64|221.03|218.73|220.91|218.61|13
1651020010000|2022-04-27 00:40:10|220.93|218.63|220.85|218.55|220.94|218.64|220.85|218.55|15
1651020020000|2022-04-27 00:40:20|220.84|218.54|220.82|218.52|220.86|218.56|220.82|218.52|6
1651020030000|2022-04-27 00:40:30|220.83|218.53|220.91|218.61|220.92|218.62|220.83|218.53|10
1651020040000|2022-04-27 00:40:40|220.92|218.62|220.66|218.36|220.93|218.63|220.66|218.36|21
1651020050000|2022-04-27 00:40:50|220.65|218.35|220.55|218.25|220.65|218.35|220.51|218.21|16
1651020060000|2022-04-27 00:41:00|220.56|218.26|220.54|218.24|220.64|218.34|220.51|218.21|20
1651020070000|2022-04-27 00:41:10|220.57|218.27|220.48|218.18|220.57|218.27|220.48|218.18|13
1651020080000|2022-04-27 00:41:20|220.46|218.16|220.44|218.14|220.46|218.16|220.35|218.05|22
1651020090000|2022-04-27 00:41:30|220.48|218.18|220.4|218.1|220.48|218.18|220.4|218.1|8
1651020100000|2022-04-27 00:41:40|220.42|218.12|220.42|218.12|220.42|218.12|220.39|218.09|7
1651020110000|2022-04-27 00:41:50|220.41|218.11|220.41|218.11|220.42|218.12|220.36|218.06|11
1651020120000|2022-04-27 00:42:00|220.4|218.1|220.35|218.05|220.42|218.12|220.35|218.05|11
1651020130000|2022-04-27 00:42:10|220.34|218.04|220.39|218.09|220.42|218.12|220.34|218.04|8
1651020140000|2022-04-27 00:42:20|220.36|218.06|220.02|217.72|220.36|218.06|220.01|217.71|13
1651020150000|2022-04-27 00:42:30|220.05|217.75|220.12|217.82|220.22|217.92|220|217.7|25
1651020160000|2022-04-27 00:42:40|220.15|217.85|219.99|217.69|220.2|217.9|219.99|217.69|9
1651020170000|2022-04-27 00:42:50|220|217.7|219.83|217.53|220.01|217.71|219.67|217.37|16
1651020180000|2022-04-27 00:43:00|219.79|217.49|219.58|217.28|219.83|217.53|219.58|217.28|18
1651020190000|2022-04-27 00:43:10|219.55|217.25|219.28|216.98|219.59|217.29|219.2|216.9|19
1651020200000|2022-04-27 00:43:20|219.26|216.96|219.38|217.08|219.41|217.11|219.21|216.91|24
1651020210000|2022-04-27 00:43:30|219.42|217.12|219.47|217.17|219.51|217.21|219.39|217.09|14
1651020220000|2022-04-27 00:43:40|219.45|217.15|219.56|217.26|219.58|217.28|219.41|217.11|16
1651020230000|2022-04-27 00:43:50|219.57|217.27|219.56|217.26|219.57|217.27|219.5|217.2|15
1651020240000|2022-04-27 00:44:00|219.55|217.25|219.55|217.25|219.56|217.26|219.55|217.25|3
1651020250000|2022-04-27 00:44:10|219.54|217.24|219.37|217.07|219.54|217.24|219.37|217.07|20
1651020260000|2022-04-27 00:44:20|219.38|217.08|219.23|216.93|219.42|217.12|219.23|216.93|14
1651020270000|2022-04-27 00:44:30|219.22|216.92|219.03|216.73|219.24|216.94|219.03|216.73|14
1651020280000|2022-04-27 00:44:40|219.02|216.72|218.77|216.47|219.02|216.72|218.77|216.47|12
1651020290000|2022-04-27 00:44:50|218.75|216.45|218.81|216.51|218.84|216.54|218.75|216.45|17
1651020300000|2022-04-27 00:45:00|218.82|216.52|218.75|216.45|219|216.7|218.73|216.43|21
1651020310000|2022-04-27 00:45:10|218.71|216.41|218.51|216.21|218.75|216.45|218.51|216.21|22
1651020320000|2022-04-27 00:45:20|218.52|216.22|218.38|216.08|218.55|216.25|218.38|216.08|17
1651020330000|2022-04-27 00:45:30|218.4|216.1|217.94|215.64|218.4|216.1|217.94|215.64|15
1651020340000|2022-04-27 00:45:40|217.87|215.57|217.67|215.37|217.87|215.57|217.67|215.37|19
1651020350000|2022-04-27 00:45:50|217.66|215.36|217.62|215.32|217.68|215.38|217.6|215.3|18
1651020360000|2022-04-27 00:46:00|217.6|215.3|217.35|215.05|217.6|215.3|217.3|215|22
1651020370000|2022-04-27 00:46:10|217.36|215.06|217.49|215.19|217.53|215.23|217.36|215.06|24
1651020380000|2022-04-27 00:46:20|217.48|215.18|217.42|215.12|217.48|215.18|217.36|215.06|17
1651020390000|2022-04-27 00:46:30|217.41|215.11|217.31|215.01|217.44|215.14|217.31|215.01|10
1651020400000|2022-04-27 00:46:40|217.32|215.02|217.6|215.3|217.6|215.3|217.32|215.02|22
1651020410000|2022-04-27 00:46:50|217.58|215.28|217.64|215.34|217.64|215.34|217.51|215.21|23
1651020420000|2022-04-27 00:47:00|217.67|215.37|217.71|215.41|217.75|215.45|217.64|215.34|11
1651020430000|2022-04-27 00:47:10|217.72|215.42|217.72|215.42|217.74|215.44|217.71|215.41|7
1651020440000|2022-04-27 00:47:20|217.73|215.43|217.89|215.59|217.89|215.59|217.73|215.43|14
1651020450000|2022-04-27 00:47:30|217.88|215.58|217.78|215.48|217.91|215.61|217.78|215.48|11
1651020460000|2022-04-27 00:47:40|217.8|215.5|217.69|215.39|217.8|215.5|217.68|215.38|13
1651020470000|2022-04-27 00:47:50|217.7|215.4|217.67|215.37|217.71|215.41|217.62|215.32|13
1651020480000|2022-04-27 00:48:00|217.62|215.32|217.68|215.38|217.68|215.38|217.59|215.29|12
1651020490000|2022-04-27 00:48:10|217.69|215.39|217.7|215.4|217.7|215.4|217.68|215.38|5
1651020500000|2022-04-27 00:48:20|217.71|215.41|217.9|215.6|217.91|215.61|217.71|215.41|17
1651020510000|2022-04-27 00:48:30|217.93|215.63|218.33|216.03|218.33|216.03|217.93|215.63|18
1651020520000|2022-04-27 00:48:40|218.32|216.02|218.36|216.06|218.37|216.07|218.32|216.02|9
1651020530000|2022-04-27 00:48:50|218.35|216.05|218.55|216.25|218.55|216.25|218.35|216.05|12
1651020540000|2022-04-27 00:49:00|218.56|216.26|218.68|216.38|218.69|216.39|218.55|216.25|12
1651020550000|2022-04-27 00:49:10|218.7|216.4|218.8|216.5|218.8|216.5|218.65|216.35|19
1651020560000|2022-04-27 00:49:20|218.81|216.51|219.36|217.06|219.38|217.08|218.81|216.51|24
1651020570000|2022-04-27 00:49:30|219.34|217.04|219.43|217.13|219.44|217.14|219.34|217.04|17
1651020580000|2022-04-27 00:49:40|219.42|217.12|219.51|217.21|219.51|217.21|219.42|217.12|16
1651020590000|2022-04-27 00:49:50|219.5|217.2|219.41|217.11|219.55|217.25|219.4|217.1|29
1651020600000|2022-04-27 00:50:00|219.42|217.12|219.53|217.23|219.54|217.24|219.39|217.09|20
1651020610000|2022-04-27 00:50:10|219.52|217.22|219.88|217.58|219.96|217.66|219.52|217.22|20
1651020620000|2022-04-27 00:50:20|219.89|217.59|219.9|217.6|219.93|217.63|219.79|217.49|16
1651020630000|2022-04-27 00:50:30|219.89|217.59|219.71|217.41|219.89|217.59|219.71|217.41|18
1651020640000|2022-04-27 00:50:40|219.74|217.44|219.92|217.62|219.94|217.64|219.74|217.44|11
1651020650000|2022-04-27 00:50:50|219.85|217.55|219.83|217.53|219.87|217.57|219.83|217.53|11
1651020660000|2022-04-27 00:51:00|219.86|217.56|219.58|217.28|219.86|217.56|219.57|217.27|21
1651020670000|2022-04-27 00:51:10|219.57|217.27|219.41|217.11|219.57|217.27|219.4|217.1|14
1651020680000|2022-04-27 00:51:20|219.4|217.1|219.55|217.25|219.55|217.25|219.34|217.04|13
1651020690000|2022-04-27 00:51:30|219.56|217.26|219.61|217.31|219.62|217.32|219.56|217.26|5
1651020700000|2022-04-27 00:51:40|219.63|217.33|219.63|217.33|219.65|217.35|219.61|217.31|9
1651020710000|2022-04-27 00:51:50|219.62|217.32|219.55|217.25|219.63|217.33|219.53|217.23|13
1651020720000|2022-04-27 00:52:00|219.56|217.26|219.53|217.23|219.61|217.31|219.51|217.21|17
1651020730000|2022-04-27 00:52:10|219.52|217.22|219.47|217.17|219.53|217.23|219.47|217.17|20
1651020740000|2022-04-27 00:52:20|219.46|217.16|219.36|217.06|219.48|217.18|219.36|217.06|16
1651020750000|2022-04-27 00:52:30|219.35|217.05|219.4|217.1|219.4|217.1|219.35|217.05|7
1651020760000|2022-04-27 00:52:40|219.45|217.15|219.64|217.34|219.64|217.34|219.45|217.15|18
1651020770000|2022-04-27 00:52:50|219.63|217.33|219.7|217.4|219.71|217.41|219.63|217.33|5
1651020780000|2022-04-27 00:53:00|219.72|217.42|219.71|217.41|219.72|217.42|219.71|217.41|2
1651020790000|2022-04-27 00:53:10|219.6|217.3|219.49|217.19|219.64|217.34|219.42|217.12|17
1651020800000|2022-04-27 00:53:20|219.5|217.2|219.54|217.24|219.55|217.25|219.47|217.17|6
1651020810000|2022-04-27 00:53:30|219.53|217.23|219.41|217.11|219.54|217.24|219.41|217.11|12
1651020820000|2022-04-27 00:53:40|219.46|217.16|219.49|217.19|219.49|217.19|219.45|217.15|8
1651020830000|2022-04-27 00:53:50|219.47|217.17|219.47|217.17|219.48|217.18|219.46|217.16|5
1651020840000|2022-04-27 00:54:00|219.48|217.18|219.43|217.13|219.51|217.21|219.43|217.13|10
1651020850000|2022-04-27 00:54:10|219.42|217.12|219.49|217.19|219.52|217.22|219.42|217.12|10
1651020860000|2022-04-27 00:54:20|219.5|217.2|219.54|217.24|219.57|217.27|219.5|217.2|9
1651020870000|2022-04-27 00:54:30|219.55|217.25|219.57|217.27|219.58|217.28|219.5|217.2|16
1651020880000|2022-04-27 00:54:40|219.56|217.26|219.71|217.41|219.71|217.41|219.55|217.25|15
1651020890000|2022-04-27 00:54:50|219.72|217.42|219.87|217.57|219.87|217.57|219.71|217.41|9
1651020900000|2022-04-27 00:55:00|219.88|217.58|219.93|217.63|220.14|217.84|219.85|217.55|12
1651020910000|2022-04-27 00:55:10|219.89|217.59|219.98|217.68|219.98|217.68|219.89|217.59|11
1651020920000|2022-04-27 00:55:20|219.97|217.67|219.97|217.67|219.99|217.69|219.97|217.67|5
1651020930000|2022-04-27 00:55:30|219.9|217.6|219.74|217.44|219.98|217.68|219.74|217.44|15
1651020940000|2022-04-27 00:55:40|219.76|217.46|219.73|217.43|219.78|217.48|219.69|217.39|16
1651020950000|2022-04-27 00:55:50|219.72|217.42|219.75|217.45|219.76|217.46|219.7|217.4|13
1651020960000|2022-04-27 00:56:00|219.69|217.39|219.66|217.36|219.69|217.39|219.57|217.27|20
1651020970000|2022-04-27 00:56:10|219.65|217.35|219.67|217.37|219.67|217.37|219.65|217.35|7
1651020980000|2022-04-27 00:56:20|219.68|217.38|219.65|217.35|219.68|217.38|219.63|217.33|7
1651020990000|2022-04-27 00:56:30|219.64|217.34|219.55|217.25|219.65|217.35|219.54|217.24|13
1651021000000|2022-04-27 00:56:40|219.54|217.24|219.53|217.23|219.55|217.25|219.53|217.23|3
1651021010000|2022-04-27 00:56:50|219.54|217.24|219.55|217.25|219.56|217.26|219.53|217.23|5
1651021020000|2022-04-27 00:57:00|219.56|217.26|219.47|217.17|219.56|217.26|219.47|217.17|7
1651021030000|2022-04-27 00:57:10|219.43|217.13|219.35|217.05|219.45|217.15|219.35|217.05|12
1651021040000|2022-04-27 00:57:20|219.36|217.06|219.37|217.07|219.37|217.07|219.32|217.02|8
1651021050000|2022-04-27 00:57:30|219.41|217.11|219.55|217.25|219.57|217.27|219.41|217.11|13
1651021060000|2022-04-27 00:57:40|219.58|217.28|219.76|217.46|219.76|217.46|219.54|217.24|15
1651021070000|2022-04-27 00:57:50|219.77|217.47|219.63|217.33|219.81|217.51|219.63|217.33|17
1651021080000|2022-04-27 00:58:00|219.61|217.31|219.56|217.26|219.62|217.32|219.56|217.26|8
1651021090000|2022-04-27 00:58:10|219.55|217.25|219.48|217.18|219.55|217.25|219.48|217.18|8
1651021100000|2022-04-27 00:58:20|219.5|217.2|219.49|217.19|219.5|217.2|219.48|217.18|9
1651021110000|2022-04-27 00:58:30|219.46|217.16|219.47|217.17|219.49|217.19|219.46|217.16|7
1651021120000|2022-04-27 00:58:40|219.46|217.16|219.5|217.2|219.5|217.2|219.46|217.16|6
1651021130000|2022-04-27 00:58:50|219.54|217.24|219.66|217.36|219.71|217.41|219.52|217.22|15
1651021140000|2022-04-27 00:59:00|219.67|217.37|219.82|217.52|219.82|217.52|219.67|217.37|9
1651021150000|2022-04-27 00:59:10|219.83|217.53|219.88|217.58|219.88|217.58|219.82|217.52|8
1651021160000|2022-04-27 00:59:20|219.86|217.56|219.92|217.62|219.93|217.63|219.86|217.56|7
1651021170000|2022-04-27 00:59:30|219.94|217.64|220|217.7|220|217.7|219.94|217.64|4
1651021180000|2022-04-27 00:59:40|219.96|217.66|219.97|217.67|219.97|217.67|219.96|217.66|2
1651021190000|2022-04-27 00:59:50|220.02|217.72|220.08|217.78|220.08|217.78|219.97|217.67|6
1651021200000|2022-04-27 01:00:00|220.04|217.74|219.91|217.61|220.04|217.74|219.84|217.54|14
1651021210000|2022-04-27 01:00:10|219.9|217.6|219.91|217.61|219.91|217.61|219.84|217.54|12
1651021220000|2022-04-27 01:00:20|219.93|217.63|219.91|217.61|220.05|217.75|219.89|217.59|18
1651021230000|2022-04-27 01:00:30|219.92|217.62|219.91|217.61|219.92|217.62|219.86|217.56|14
1651021240000|2022-04-27 01:00:40|219.92|217.62|219.92|217.62|219.95|217.65|219.91|217.61|5
1651021250000|2022-04-27 01:00:50|219.91|217.61|219.92|217.62|219.92|217.62|219.91|217.61|2
1651021260000|2022-04-27 01:01:00|219.91|217.61|219.91|217.61|219.92|217.62|219.91|217.61|3
1651021270000|2022-04-27 01:01:10|219.97|217.67|219.92|217.62|219.97|217.67|219.88|217.58|9
1651021280000|2022-04-27 01:01:20|219.93|217.63|219.98|217.68|219.98|217.68|219.92|217.62|4
1651021290000|2022-04-27 01:01:30|219.94|217.64|219.98|217.68|219.99|217.69|219.94|217.64|6
1651021300000|2022-04-27 01:01:40|219.99|217.69|220.13|217.83|220.15|217.85|219.98|217.68|8
1651021310000|2022-04-27 01:01:50|220.19|217.89|220.23|217.93|220.3|218|220.19|217.89|13
1651021320000|2022-04-27 01:02:00|220.22|217.92|220.34|218.04|220.35|218.05|220.22|217.92|15
1651021330000|2022-04-27 01:02:10|220.33|218.03|220.52|218.22|220.52|218.22|220.33|218.03|14
1651021340000|2022-04-27 01:02:20|220.57|218.27|220.64|218.34|220.69|218.39|220.52|218.22|16
1651021350000|2022-04-27 01:02:30|220.65|218.35|220.43|218.13|220.67|218.37|220.42|218.12|19
1651021360000|2022-04-27 01:02:40|220.44|218.14|220.48|218.18|220.48|218.18|220.42|218.12|5
1651021370000|2022-04-27 01:02:50|220.47|218.17|220.45|218.15|220.49|218.19|220.43|218.13|8
1651021380000|2022-04-27 01:03:00|220.44|218.14|220.46|218.16|220.46|218.16|220.43|218.13|6
1651021390000|2022-04-27 01:03:10|220.44|218.14|220.43|218.13|220.44|218.14|220.43|218.13|2
1651021400000|2022-04-27 01:03:20|220.44|218.14|220.45|218.15|220.47|218.17|220.44|218.14|5
1651021410000|2022-04-27 01:03:30|220.44|218.14|220.38|218.08|220.44|218.14|220.37|218.07|7
1651021420000|2022-04-27 01:03:40|220.37|218.07|220.37|218.07|220.37|218.07|220.37|218.07|1
1651021430000|2022-04-27 01:03:50|220.4|218.1|220.37|218.07|220.4|218.1|220.36|218.06|6
1651021440000|2022-04-27 01:04:00|220.4|218.1|220.39|218.09|220.41|218.11|220.37|218.07|4
1651021450000|2022-04-27 01:04:10|220.4|218.1|220.11|217.81|220.4|218.1|220.11|217.81|19
1651021460000|2022-04-27 01:04:20|220.15|217.85|220.28|217.98|220.28|217.98|220.15|217.85|8
1651021470000|2022-04-27 01:04:30|220.32|218.02|220.33|218.03|220.33|218.03|220.32|218.02|8
1651021480000|2022-04-27 01:04:40|220.4|218.1|220.38|218.08|220.4|218.1|220.37|218.07|4
1651021490000|2022-04-27 01:04:50|220.39|218.09|220.46|218.16|220.51|218.21|220.39|218.09|7
1651021500000|2022-04-27 01:05:00|220.45|218.15|220.47|218.17|220.52|218.22|220.44|218.14|17
1651021510000|2022-04-27 01:05:10|220.43|218.13|220.4|218.1|220.43|218.13|220.34|218.04|11
1651021520000|2022-04-27 01:05:20|220.35|218.05|220.31|218.01|220.35|218.05|220.31|218.01|9
1651021530000|2022-04-27 01:05:30|220.32|218.02|220.31|218.01|220.35|218.05|220.31|218.01|3
1651021540000|2022-04-27 01:05:40|220.3|218|220.34|218.04|220.34|218.04|220.28|217.98|5
1651021550000|2022-04-27 01:05:50|220.29|217.99|220.29|217.99|220.3|218|220.28|217.98|8
1651021560000|2022-04-27 01:06:00|220.28|217.98|220.5|218.2|220.51|218.21|220.28|217.98|21
1651021570000|2022-04-27 01:06:10|220.51|218.21|220.54|218.24|220.54|218.24|220.51|218.21|4
1651021580000|2022-04-27 01:06:20|220.53|218.23|220.49|218.19|220.53|218.23|220.48|218.18|8
1651021590000|2022-04-27 01:06:30|220.5|218.2|220.55|218.25|220.55|218.25|220.49|218.19|6
1651021600000|2022-04-27 01:06:40|220.56|218.26|220.56|218.26|220.58|218.28|220.5|218.2|11
1651021610000|2022-04-27 01:06:50|220.61|218.31|220.64|218.34|220.64|218.34|220.61|218.31|2
1651021620000|2022-04-27 01:07:00|220.59|218.29|220.88|218.58|220.93|218.63|220.59|218.29|14
1651021630000|2022-04-27 01:07:10|220.84|218.54|220.67|218.37|220.84|218.54|220.66|218.36|23
1651021640000|2022-04-27 01:07:20|220.69|218.39|220.62|218.32|220.69|218.39|220.62|218.32|7
1651021650000|2022-04-27 01:07:30|220.64|218.34|220.64|218.34|220.67|218.37|220.62|218.32|6
1651021660000|2022-04-27 01:07:40|220.7|218.4|220.65|218.35|220.7|218.4|220.64|218.34|5
1651021670000|2022-04-27 01:07:50|220.71|218.41|220.69|218.39|220.71|218.41|220.67|218.37|8
1651021680000|2022-04-27 01:08:00|220.68|218.38|220.77|218.47|220.77|218.47|220.68|218.38|8
1651021690000|2022-04-27 01:08:10|220.75|218.45|220.76|218.46|220.76|218.46|220.75|218.45|6
1651021700000|2022-04-27 01:08:20|220.78|218.48|220.84|218.54|220.84|218.54|220.76|218.46|7
1651021710000|2022-04-27 01:08:30|220.83|218.53|220.84|218.54|220.84|218.54|220.79|218.49|9
1651021720000|2022-04-27 01:08:40|220.85|218.55|220.9|218.6|220.91|218.61|220.85|218.55|5
1651021730000|2022-04-27 01:08:50|220.88|218.58|220.93|218.63|220.93|218.63|220.88|218.58|10
1651021740000|2022-04-27 01:09:00|220.91|218.61|220.9|218.6|220.92|218.62|220.9|218.6|7
1651021750000|2022-04-27 01:09:10|220.99|218.69|221.26|218.96|221.35|219.05|220.99|218.69|13
1651021760000|2022-04-27 01:09:20|221.21|218.91|221.27|218.97|221.32|219.02|221.21|218.91|8
1651021770000|2022-04-27 01:09:30|221.3|219|220.93|218.63|221.3|219|220.92|218.62|22
1651021780000|2022-04-27 01:09:40|220.91|218.61|220.91|218.61|220.95|218.65|220.87|218.57|8
1651021790000|2022-04-27 01:09:50|220.9|218.6|220.89|218.59|220.91|218.61|220.82|218.52|10
1651021800000|2022-04-27 01:10:00|220.9|218.6|220.87|218.57|220.93|218.63|220.87|218.57|9
1651021810000|2022-04-27 01:10:10|220.86|218.56|220.89|218.59|220.91|218.61|220.86|218.56|6
1651021820000|2022-04-27 01:10:20|220.9|218.6|220.89|218.59|220.91|218.61|220.89|218.59|3
1651021830000|2022-04-27 01:10:30|220.9|218.6|220.92|218.62|220.92|218.62|220.88|218.58|8
1651021840000|2022-04-27 01:10:40|220.96|218.66|220.95|218.65|220.97|218.67|220.94|218.64|4
1651021850000|2022-04-27 01:10:50|220.98|218.68|221.04|218.74|221.04|218.74|220.96|218.66|13
1651021860000|2022-04-27 01:11:00|221.05|218.75|221.05|218.75|221.07|218.77|221.04|218.74|6
1651021870000|2022-04-27 01:11:10|221.04|218.74|221|218.7|221.04|218.74|220.92|218.62|9
1651021880000|2022-04-27 01:11:20|221.01|218.71|221|218.7|221.02|218.72|221|218.7|4
1651021890000|2022-04-27 01:11:30|221.01|218.71|221.01|218.71|221.03|218.73|221.01|218.71|4
1651021900000|2022-04-27 01:11:40|221.02|218.72|221.02|218.72|221.04|218.74|221.02|218.72|5
1651021910000|2022-04-27 01:11:50|221.05|218.75|221.02|218.72|221.05|218.75|221.02|218.72|3
1651021920000|2022-04-27 01:12:00|221.04|218.74|220.95|218.65|221.04|218.74|220.93|218.63|15
1651021930000|2022-04-27 01:12:10|220.97|218.67|221.02|218.72|221.02|218.72|220.95|218.65|7
1651021950000|2022-04-27 01:12:30|221.05|218.75|221.1|218.8|221.14|218.84|221.05|218.75|14
1651021960000|2022-04-27 01:12:40|221.09|218.79|221|218.7|221.09|218.79|221|218.7|3
1651021970000|2022-04-27 01:12:50|221.01|218.71|221|218.7|221.03|218.73|220.97|218.67|7
1651021980000|2022-04-27 01:13:00|221.01|218.71|220.91|218.61|221.01|218.71|220.91|218.61|6
1651021990000|2022-04-27 01:13:10|220.95|218.65|220.91|218.61|220.95|218.65|220.91|218.61|2
1651022000000|2022-04-27 01:13:20|220.94|218.64|220.9|218.6|220.94|218.64|220.87|218.57|9
1651022010000|2022-04-27 01:13:30|220.91|218.61|220.91|218.61|220.95|218.65|220.87|218.57|10
1651022020000|2022-04-27 01:13:40|220.92|218.62|220.98|218.68|220.98|218.68|220.91|218.61|4
1651022030000|2022-04-27 01:13:50|220.96|218.66|221.02|218.72|221.02|218.72|220.96|218.66|4
1651022040000|2022-04-27 01:14:00|221.01|218.71|221.05|218.75|221.07|218.77|220.99|218.69|8
1651022050000|2022-04-27 01:14:10|221.03|218.73|221.01|218.71|221.04|218.74|221|218.7|6
1651022060000|2022-04-27 01:14:20|221.02|218.72|221.01|218.71|221.02|218.72|221|218.7|4
1651022070000|2022-04-27 01:14:30|221.02|218.72|221.05|218.75|221.05|218.75|221.01|218.71|6
1651022080000|2022-04-27 01:14:40|221.04|218.74|220.96|218.66|221.04|218.74|220.96|218.66|4
1651022090000|2022-04-27 01:14:50|220.97|218.67|221.02|218.72|221.02|218.72|220.97|218.67|5
1651022100000|2022-04-27 01:15:00|221|218.7|221.1|218.8|221.11|218.81|220.96|218.66|12
1651022110000|2022-04-27 01:15:10|221.12|218.82|221|218.7|221.12|218.82|221|218.7|9
1651022120000|2022-04-27 01:15:20|221.04|218.74|220.94|218.64|221.04|218.74|220.93|218.63|12
1651022130000|2022-04-27 01:15:30|220.96|218.66|220.94|218.64|220.96|218.66|220.94|218.64|2
1651022140000|2022-04-27 01:15:40|220.97|218.67|221.01|218.71|221.01|218.71|220.97|218.67|4
1651022150000|2022-04-27 01:15:50|221.02|218.72|221.07|218.77|221.07|218.77|221.01|218.71|9
1651022160000|2022-04-27 01:16:00|221.1|218.8|221.23|218.93|221.23|218.93|221.08|218.78|8
1651022170000|2022-04-27 01:16:10|221.22|218.92|221.53|219.23|221.53|219.23|221.22|218.92|19
1651022180000|2022-04-27 01:16:20|221.56|219.26|221.71|219.41|221.76|219.46|221.56|219.26|13
1651022190000|2022-04-27 01:16:30|221.73|219.43|221.7|219.4|221.73|219.43|221.7|219.4|11
1651022200000|2022-04-27 01:16:40|221.59|219.29|221.64|219.34|221.65|219.35|221.59|219.29|10
1651022210000|2022-04-27 01:16:50|221.63|219.33|221.61|219.31|221.64|219.34|221.6|219.3|8
1651022220000|2022-04-27 01:17:00|221.63|219.33|221.65|219.35|221.67|219.37|221.63|219.33|6
1651022230000|2022-04-27 01:17:10|221.64|219.34|221.63|219.33|221.65|219.35|221.63|219.33|4
1651022240000|2022-04-27 01:17:20|221.65|219.35|221.6|219.3|221.65|219.35|221.6|219.3|8
1651022250000|2022-04-27 01:17:30|221.61|219.31|221.56|219.26|221.61|219.31|221.56|219.26|3
1651022260000|2022-04-27 01:17:40|221.55|219.25|221.6|219.3|221.6|219.3|221.55|219.25|2
1651022270000|2022-04-27 01:17:50|221.56|219.26|221.5|219.2|221.56|219.26|221.5|219.2|10
1651022280000|2022-04-27 01:18:00|221.51|219.21|221.23|218.93|221.54|219.24|221.23|218.93|17
1651022290000|2022-04-27 01:18:10|221.21|218.91|221.05|218.75|221.21|218.91|221.05|218.75|6
1651022300000|2022-04-27 01:18:20|221.04|218.74|221.04|218.74|221.05|218.75|221.04|218.74|3
1651022310000|2022-04-27 01:18:30|221.05|218.75|220.95|218.65|221.05|218.75|220.95|218.65|6
1651022320000|2022-04-27 01:18:40|220.96|218.66|221.02|218.72|221.04|218.74|220.96|218.66|10
1651022330000|2022-04-27 01:18:50|221.01|218.71|221.01|218.71|221.11|218.81|221.01|218.71|13
1651022340000|2022-04-27 01:19:00|221.02|218.72|221|218.7|221.02|218.72|221|218.7|4
1651022350000|2022-04-27 01:19:10|221.02|218.72|221.05|218.75|221.08|218.78|220.98|218.68|11
1651022360000|2022-04-27 01:19:20|221.04|218.74|220.96|218.66|221.04|218.74|220.94|218.64|12
1651022370000|2022-04-27 01:19:30|220.98|218.68|221.01|218.71|221.01|218.71|220.96|218.66|8
1651022380000|2022-04-27 01:19:40|221.02|218.72|221.04|218.74|221.04|218.74|221.02|218.72|5
1651022390000|2022-04-27 01:19:50|221.05|218.75|221.23|218.93|221.23|218.93|221.05|218.75|7
1651022400000|2022-04-27 01:20:00|221.26|218.96|221.39|219.09|221.44|219.14|221.26|218.96|13
1651022410000|2022-04-27 01:20:10|221.38|219.08|221.38|219.08|221.38|219.08|221.35|219.05|7
1651022420000|2022-04-27 01:20:20|221.36|219.06|221.39|219.09|221.39|219.09|221.34|219.04|8
1651022430000|2022-04-27 01:20:30|221.34|219.04|221.43|219.13|221.45|219.15|221.33|219.03|7
1651022440000|2022-04-27 01:20:40|221.45|219.15|221.43|219.13|221.45|219.15|221.43|219.13|7
1651022450000|2022-04-27 01:20:50|221.44|219.14|221.38|219.08|221.44|219.14|221.33|219.03|8
1651022460000|2022-04-27 01:21:00|221.3|219|221.34|219.04|221.35|219.05|221.3|219|6
1651022470000|2022-04-27 01:21:10|221.39|219.09|221.43|219.13|221.43|219.13|221.39|219.09|6
1651022480000|2022-04-27 01:21:20|221.41|219.11|221.43|219.13|221.43|219.13|221.41|219.11|4
1651022490000|2022-04-27 01:21:30|221.39|219.09|221.43|219.13|221.43|219.13|221.39|219.09|4
1651022500000|2022-04-27 01:21:40|221.42|219.12|221.46|219.16|221.46|219.16|221.41|219.11|5
1651022510000|2022-04-27 01:21:50|221.45|219.15|221.59|219.29|221.59|219.29|221.45|219.15|11
1651022520000|2022-04-27 01:22:00|221.58|219.28|221.64|219.34|221.71|219.41|221.54|219.24|13
1651022530000|2022-04-27 01:22:10|221.63|219.33|221.49|219.19|221.65|219.35|221.45|219.15|16
1651022540000|2022-04-27 01:22:20|221.51|219.21|221.51|219.21|221.52|219.22|221.49|219.19|10
1651022550000|2022-04-27 01:22:30|221.52|219.22|221.49|219.19|221.53|219.23|221.47|219.17|10
1651022560000|2022-04-27 01:22:40|221.47|219.17|221.59|219.29|221.61|219.31|221.47|219.17|5
1651022570000|2022-04-27 01:22:50|221.63|219.33|221.64|219.34|221.64|219.34|221.6|219.3|7
1651022580000|2022-04-27 01:23:00|221.66|219.36|221.7|219.4|221.71|219.41|221.64|219.34|12
1651022590000|2022-04-27 01:23:10|221.73|219.43|221.76|219.46|221.76|219.46|221.67|219.37|13
1651022600000|2022-04-27 01:23:20|221.77|219.47|221.84|219.54|221.85|219.55|221.77|219.47|15
1651022610000|2022-04-27 01:23:30|221.85|219.55|221.83|219.53|221.85|219.55|221.81|219.51|11
1651022620000|2022-04-27 01:23:40|221.84|219.54|221.84|219.54|221.86|219.56|221.83|219.53|10
1651022630000|2022-04-27 01:23:50|221.85|219.55|221.89|219.59|221.93|219.63|221.85|219.55|8
1651022640000|2022-04-27 01:24:00|221.88|219.58|221.85|219.55|221.92|219.62|221.79|219.49|24
1651022650000|2022-04-27 01:24:10|221.82|219.52|221.55|219.25|221.83|219.53|221.55|219.25|17
1651022660000|2022-04-27 01:24:20|221.54|219.24|221.46|219.16|221.55|219.25|221.46|219.16|17
1651022670000|2022-04-27 01:24:30|221.45|219.15|221.33|219.03|221.45|219.15|221.32|219.02|16
1651022680000|2022-04-27 01:24:40|221.34|219.04|221.3|219|221.34|219.04|221.29|218.99|9
1651022690000|2022-04-27 01:24:50|221.29|218.99|221.03|218.73|221.29|218.99|221.03|218.73|12
1651022700000|2022-04-27 01:25:00|221.07|218.77|221.06|218.76|221.07|218.77|221|218.7|11
1651022710000|2022-04-27 01:25:10|221.05|218.75|221.11|218.81|221.13|218.83|221.05|218.75|7
1651022720000|2022-04-27 01:25:20|221.12|218.82|221.32|219.02|221.32|219.02|221.11|218.81|13
1651022730000|2022-04-27 01:25:30|221.31|219.01|221.3|219|221.33|219.03|221.3|219|5
1651022740000|2022-04-27 01:25:40|221.29|218.99|221.11|218.81|221.3|219|221.11|218.81|8
1651022750000|2022-04-27 01:25:50|221.15|218.85|221.3|219|221.3|219|221.15|218.85|8
1651022760000|2022-04-27 01:26:00|221.29|218.99|221.31|219.01|221.32|219.02|221.27|218.97|7
1651022770000|2022-04-27 01:26:10|221.3|219|221.25|218.95|221.3|219|221.25|218.95|8
1651022780000|2022-04-27 01:26:20|221.23|218.93|221.29|218.99|221.29|218.99|221.23|218.93|3
1651022800000|2022-04-27 01:26:40|221.31|219.01|221.37|219.07|221.38|219.08|221.31|219.01|7
1651022810000|2022-04-27 01:26:50|221.38|219.08|221.37|219.07|221.39|219.09|221.31|219.01|11
1651022820000|2022-04-27 01:27:00|221.36|219.06|221.52|219.22|221.52|219.22|221.36|219.06|17
1651022830000|2022-04-27 01:27:10|221.53|219.23|221.63|219.33|221.64|219.34|221.53|219.23|17
1651022840000|2022-04-27 01:27:20|221.64|219.34|221.65|219.35|221.69|219.39|221.56|219.26|17
1651022850000|2022-04-27 01:27:30|221.64|219.34|221.64|219.34|221.65|219.35|221.64|219.34|3
1651022860000|2022-04-27 01:27:40|221.63|219.33|221.63|219.33|221.64|219.34|221.62|219.32|9
1651022870000|2022-04-27 01:27:50|221.64|219.34|221.51|219.21|221.64|219.34|221.51|219.21|11
1651022880000|2022-04-27 01:28:00|221.56|219.26|221.55|219.25|221.56|219.26|221.51|219.21|5
1651022890000|2022-04-27 01:28:10|221.53|219.23|221.53|219.23|221.54|219.24|221.52|219.22|4
1651022900000|2022-04-27 01:28:20|221.54|219.24|221.54|219.24|221.55|219.25|221.54|219.24|3
1651022910000|2022-04-27 01:28:30|221.55|219.25|221.53|219.23|221.57|219.27|221.53|219.23|6
1651022920000|2022-04-27 01:28:40|221.55|219.25|221.56|219.26|221.56|219.26|221.55|219.25|2
1651022930000|2022-04-27 01:28:50|221.55|219.25|221.56|219.26|221.56|219.26|221.5|219.2|5
1651022940000|2022-04-27 01:29:00|221.57|219.27|221.75|219.45|221.75|219.45|221.56|219.26|14
1651022950000|2022-04-27 01:29:10|221.74|219.44|221.6|219.3|221.74|219.44|221.6|219.3|10
1651022960000|2022-04-27 01:29:20|221.61|219.31|221.59|219.29|221.61|219.31|221.59|219.29|3
1651022970000|2022-04-27 01:29:30|221.58|219.28|221.59|219.29|221.59|219.29|221.58|219.28|2
1651022980000|2022-04-27 01:29:40|221.61|219.31|221.66|219.36|221.66|219.36|221.61|219.31|4
1651022990000|2022-04-27 01:29:50|221.65|219.35|221.63|219.33|221.65|219.35|221.62|219.32|6
1651023000000|2022-04-27 01:30:00|221.64|219.34|221.67|219.37|221.68|219.38|221.64|219.34|6
1651023020000|2022-04-27 01:30:20|221.73|219.43|221.75|219.45|221.78|219.48|221.73|219.43|6
1651023030000|2022-04-27 01:30:30|221.73|219.43|221.74|219.44|221.77|219.47|221.73|219.43|12
1651023040000|2022-04-27 01:30:40|221.75|219.45|221.77|219.47|221.78|219.48|221.75|219.45|4
1651023050000|2022-04-27 01:30:50|221.78|219.48|221.79|219.49|221.79|219.49|221.78|219.48|2
1651023060000|2022-04-27 01:31:00|221.78|219.48|221.87|219.57|221.87|219.57|221.78|219.48|4
1651023070000|2022-04-27 01:31:10|221.89|219.59|221.89|219.59|221.89|219.59|221.88|219.58|3
1651023080000|2022-04-27 01:31:20|221.91|219.61|221.91|219.61|221.92|219.62|221.91|219.61|3
1651023090000|2022-04-27 01:31:30|221.89|219.59|221.9|219.6|221.9|219.6|221.89|219.59|2
1651023100000|2022-04-27 01:31:40|221.89|219.59|221.89|219.59|221.89|219.59|221.88|219.58|3
1651023110000|2022-04-27 01:31:50|221.9|219.6|221.9|219.6|221.9|219.6|221.9|219.6|1
1651023120000|2022-04-27 01:32:00|221.89|219.59|221.89|219.59|221.89|219.59|221.84|219.54|3
1651023130000|2022-04-27 01:32:10|221.86|219.56|221.85|219.55|221.86|219.56|221.82|219.52|6
1651023140000|2022-04-27 01:32:20|221.84|219.54|221.82|219.52|221.84|219.54|221.82|219.52|5
1651023150000|2022-04-27 01:32:30|221.83|219.53|221.78|219.48|221.83|219.53|221.78|219.48|6
1651023160000|2022-04-27 01:32:40|221.79|219.49|221.8|219.5|221.8|219.5|221.77|219.47|5
1651023170000|2022-04-27 01:32:50|221.78|219.48|221.77|219.47|221.78|219.48|221.77|219.47|2
1651023180000|2022-04-27 01:33:00|221.78|219.48|221.79|219.49|221.79|219.49|221.78|219.48|2
1651023190000|2022-04-27 01:33:10|221.78|219.48|221.78|219.48|221.78|219.48|221.76|219.46|6
1651023200000|2022-04-27 01:33:20|221.77|219.47|221.74|219.44|221.77|219.47|221.74|219.44|3
1651023220000|2022-04-27 01:33:40|221.76|219.46|221.79|219.49|221.79|219.49|221.76|219.46|8
1651023230000|2022-04-27 01:33:50|221.76|219.46|221.75|219.45|221.76|219.46|221.75|219.45|2
1651023240000|2022-04-27 01:34:00|221.76|219.46|221.79|219.49|221.79|219.49|221.76|219.46|3
1651023250000|2022-04-27 01:34:10|221.78|219.48|221.75|219.45|221.79|219.49|221.75|219.45|7
1651023260000|2022-04-27 01:34:20|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1651023270000|2022-04-27 01:34:30|221.73|219.43|221.51|219.21|221.73|219.43|221.51|219.21|9
1651023280000|2022-04-27 01:34:40|221.48|219.18|221.39|219.09|221.48|219.18|221.39|219.09|4
1651023290000|2022-04-27 01:34:50|221.4|219.1|221.63|219.33|221.63|219.33|221.4|219.1|14
1651023300000|2022-04-27 01:35:00|221.64|219.34|221.65|219.35|221.65|219.35|221.64|219.34|2
1651023310000|2022-04-27 01:35:10|221.61|219.31|221.49|219.19|221.61|219.31|221.49|219.19|6
1651023320000|2022-04-27 01:35:20|221.48|219.18|221.47|219.17|221.54|219.24|221.47|219.17|10
1651023330000|2022-04-27 01:35:30|221.48|219.18|221.55|219.25|221.57|219.27|221.48|219.18|5
1651023340000|2022-04-27 01:35:40|221.56|219.26|221.59|219.29|221.59|219.29|221.56|219.26|4
1651023350000|2022-04-27 01:35:50|221.6|219.3|221.6|219.3|221.61|219.31|221.6|219.3|7
1651023360000|2022-04-27 01:36:00|221.61|219.31|221.66|219.36|221.66|219.36|221.6|219.3|9
1651023370000|2022-04-27 01:36:10|221.65|219.35|221.66|219.36|221.66|219.36|221.65|219.35|4
1651023380000|2022-04-27 01:36:20|221.65|219.35|221.65|219.35|221.66|219.36|221.65|219.35|3
1651023390000|2022-04-27 01:36:30|221.64|219.34|221.6|219.3|221.65|219.35|221.6|219.3|3
1651023400000|2022-04-27 01:36:40|221.61|219.31|221.59|219.29|221.61|219.31|221.59|219.29|5
1651023410000|2022-04-27 01:36:50|221.6|219.3|221.59|219.29|221.6|219.3|221.59|219.29|2
1651023420000|2022-04-27 01:37:00|221.6|219.3|221.6|219.3|221.6|219.3|221.59|219.29|3
1651023430000|2022-04-27 01:37:10|221.59|219.29|221.56|219.26|221.59|219.29|221.56|219.26|2
1651023440000|2022-04-27 01:37:20|221.55|219.25|221.56|219.26|221.56|219.26|221.55|219.25|2
1651023450000|2022-04-27 01:37:30|221.57|219.27|221.57|219.27|221.57|219.27|221.57|219.27|1
1651023460000|2022-04-27 01:37:40|221.56|219.26|221.56|219.26|221.57|219.27|221.56|219.26|3
1651023480000|2022-04-27 01:38:00|221.6|219.3|221.69|219.39|221.69|219.39|221.6|219.3|7
1651023490000|2022-04-27 01:38:10|221.75|219.45|221.76|219.46|221.76|219.46|221.75|219.45|4
1651023500000|2022-04-27 01:38:20|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1651023510000|2022-04-27 01:38:30|221.73|219.43|221.73|219.43|221.75|219.45|221.73|219.43|7
1651023520000|2022-04-27 01:38:40|221.74|219.44|221.71|219.41|221.74|219.44|221.71|219.41|6
1651023530000|2022-04-27 01:38:50|221.7|219.4|221.78|219.48|221.78|219.48|221.7|219.4|9
1651023540000|2022-04-27 01:39:00|221.79|219.49|221.79|219.49|221.79|219.49|221.79|219.49|1
1651023550000|2022-04-27 01:39:10|221.8|219.5|221.74|219.44|221.8|219.5|221.74|219.44|7
1651023560000|2022-04-27 01:39:20|221.75|219.45|221.75|219.45|221.76|219.46|221.75|219.45|3
1651023570000|2022-04-27 01:39:30|221.76|219.46|221.83|219.53|221.83|219.53|221.75|219.45|9
1651023580000|2022-04-27 01:39:40|221.82|219.52|222.29|219.99|222.3|220|221.81|219.51|18
1651023590000|2022-04-27 01:39:50|222.28|219.98|222.36|220.06|222.46|220.16|222.28|219.98|17
1651023600000|2022-04-27 01:40:00|222.35|220.05|222.42|220.12|222.43|220.13|222.34|220.04|12
1651023610000|2022-04-27 01:40:10|222.41|220.11|222.37|220.07|222.42|220.12|222.37|220.07|10
1651023620000|2022-04-27 01:40:20|222.38|220.08|222.34|220.04|222.38|220.08|222.34|220.04|6
1651023630000|2022-04-27 01:40:30|222.33|220.03|222.35|220.05|222.35|220.05|222.33|220.03|3
1651023650000|2022-04-27 01:40:50|222.31|220.01|222.39|220.09|222.39|220.09|222.31|220.01|7
1651023660000|2022-04-27 01:41:00|222.38|220.08|222.37|220.07|222.38|220.08|222.36|220.06|6
1651023670000|2022-04-27 01:41:10|222.39|220.09|222.41|220.11|222.41|220.11|222.39|220.09|2
1651023680000|2022-04-27 01:41:20|222.4|220.1|222.46|220.16|222.46|220.16|222.4|220.1|5
1651023690000|2022-04-27 01:41:30|222.45|220.15|222.4|220.1|222.45|220.15|222.4|220.1|6
1651023700000|2022-04-27 01:41:40|222.44|220.14|222.42|220.12|222.47|220.17|222.42|220.12|7
1651023710000|2022-04-27 01:41:50|222.43|220.13|222.42|220.12|222.43|220.13|222.41|220.11|4
1651023720000|2022-04-27 01:42:00|222.41|220.11|222.43|220.13|222.43|220.13|222.4|220.1|6
1651023730000|2022-04-27 01:42:10|222.44|220.14|222.46|220.16|222.46|220.16|222.43|220.13|4
1651023760000|2022-04-27 01:42:40|222.47|220.17|222.44|220.14|222.48|220.18|222.44|220.14|5
1651023770000|2022-04-27 01:42:50|222.43|220.13|222.42|220.12|222.43|220.13|222.42|220.12|2
1651023780000|2022-04-27 01:43:00|222.41|220.11|222.42|220.12|222.42|220.12|222.41|220.11|2
1651023790000|2022-04-27 01:43:10|222.43|220.13|222.49|220.19|222.49|220.19|222.43|220.13|5
1651023800000|2022-04-27 01:43:20|222.5|220.2|222.47|220.17|222.5|220.2|222.47|220.17|3
1651023810000|2022-04-27 01:43:30|222.48|220.18|222.42|220.12|222.49|220.19|222.41|220.11|6
1651023820000|2022-04-27 01:43:40|222.44|220.14|222.45|220.15|222.45|220.15|222.41|220.11|7
1651023830000|2022-04-27 01:43:50|222.44|220.14|222.44|220.14|222.46|220.16|222.44|220.14|4
1651023840000|2022-04-27 01:44:00|222.46|220.16|222.5|220.2|222.5|220.2|222.45|220.15|7
1651023850000|2022-04-27 01:44:10|222.51|220.21|222.45|220.15|222.51|220.21|222.43|220.13|8
1651023860000|2022-04-27 01:44:20|222.47|220.17|222.39|220.09|222.47|220.17|222.39|220.09|11
1651023870000|2022-04-27 01:44:30|222.41|220.11|222.4|220.1|222.43|220.13|222.38|220.08|8
1651023880000|2022-04-27 01:44:40|222.38|220.08|222.44|220.14|222.44|220.14|222.38|220.08|5
1651023890000|2022-04-27 01:44:50|222.43|220.13|222.47|220.17|222.47|220.17|222.43|220.13|4
1651023900000|2022-04-27 01:45:00|222.5|220.2|222.47|220.17|222.5|220.2|222.47|220.17|5
1651023910000|2022-04-27 01:45:10|222.48|220.18|222.46|220.16|222.49|220.19|222.46|220.16|6
1651023920000|2022-04-27 01:45:20|222.48|220.18|222.41|220.11|222.48|220.18|222.4|220.1|12
1651023930000|2022-04-27 01:45:30|222.42|220.12|222.42|220.12|222.47|220.17|222.4|220.1|8
1651023940000|2022-04-27 01:45:40|222.41|220.11|222.42|220.12|222.45|220.15|222.4|220.1|7
1651023950000|2022-04-27 01:45:50|222.41|220.11|222.38|220.08|222.41|220.11|222.38|220.08|8
1651023960000|2022-04-27 01:46:00|222.37|220.07|222.41|220.11|222.43|220.13|222.37|220.07|6
1651023970000|2022-04-27 01:46:10|222.43|220.13|222.39|220.09|222.43|220.13|222.39|220.09|8
1651023980000|2022-04-27 01:46:20|222.41|220.11|222.39|220.09|222.41|220.11|222.38|220.08|4
1651023990000|2022-04-27 01:46:30|222.38|220.08|222.38|220.08|222.38|220.08|222.38|220.08|1
1651024000000|2022-04-27 01:46:40|222.4|220.1|222.43|220.13|222.43|220.13|222.38|220.08|5
1651024010000|2022-04-27 01:46:50|222.44|220.14|222.44|220.14|222.44|220.14|222.43|220.13|3
1651024020000|2022-04-27 01:47:00|222.43|220.13|222.45|220.15|222.47|220.17|222.43|220.13|5
1651024030000|2022-04-27 01:47:10|222.39|220.09|222.35|220.05|222.39|220.09|222.35|220.05|10
1651024040000|2022-04-27 01:47:20|222.34|220.04|222.32|220.02|222.35|220.05|222.32|220.02|6
1651024050000|2022-04-27 01:47:30|222.31|220.01|222.25|219.95|222.33|220.03|222.25|219.95|6
1651024060000|2022-04-27 01:47:40|222.24|219.94|222.07|219.77|222.26|219.96|222.03|219.73|17
1651024070000|2022-04-27 01:47:50|222.06|219.76|222|219.7|222.07|219.77|221.95|219.65|8
1651024080000|2022-04-27 01:48:00|221.95|219.65|221.97|219.67|221.99|219.69|221.95|219.65|7
1651024090000|2022-04-27 01:48:10|221.96|219.66|221.97|219.67|221.97|219.67|221.96|219.66|2
1651024110000|2022-04-27 01:48:30|222.01|219.71|221.96|219.66|222.01|219.71|221.96|219.66|6
1651024120000|2022-04-27 01:48:40|221.97|219.67|222.13|219.83|222.15|219.85|221.94|219.64|12
1651024130000|2022-04-27 01:48:50|222.14|219.84|222.15|219.85|222.19|219.89|222.13|219.83|9
1651024140000|2022-04-27 01:49:00|222.14|219.84|222.12|219.82|222.14|219.84|222.12|219.82|6
1651024150000|2022-04-27 01:49:10|222.13|219.83|222.2|219.9|222.23|219.93|222.12|219.82|16
1651024160000|2022-04-27 01:49:20|222.21|219.91|222.22|219.92|222.24|219.94|222.21|219.91|5
1651024170000|2022-04-27 01:49:30|222.23|219.93|222.24|219.94|222.24|219.94|222.23|219.93|2
1651024180000|2022-04-27 01:49:40|222.25|219.95|222.23|219.93|222.25|219.95|222.19|219.89|9
1651024190000|2022-04-27 01:49:50|222.22|219.92|222.02|219.72|222.23|219.93|222.01|219.71|12
1651024200000|2022-04-27 01:50:00|222.05|219.75|221.88|219.58|222.05|219.75|221.88|219.58|14
1651024210000|2022-04-27 01:50:10|221.87|219.57|221.89|219.59|221.94|219.64|221.84|219.54|17
1651024220000|2022-04-27 01:50:20|221.88|219.58|221.91|219.61|221.91|219.61|221.85|219.55|7
1651024230000|2022-04-27 01:50:30|221.92|219.62|222.04|219.74|222.06|219.76|221.92|219.62|11
1651024240000|2022-04-27 01:50:40|222.03|219.73|222.22|219.92|222.22|219.92|222.01|219.71|9
1651024250000|2022-04-27 01:50:50|222.21|219.91|222.29|219.99|222.3|220|222.21|219.91|6
1651024260000|2022-04-27 01:51:00|222.27|219.97|222.32|220.02|222.32|220.02|222.27|219.97|4
1651024270000|2022-04-27 01:51:10|222.31|220.01|222.33|220.03|222.33|220.03|222.31|220.01|4
1651024280000|2022-04-27 01:51:20|222.37|220.07|222.34|220.04|222.37|220.07|222.34|220.04|5
1651024300000|2022-04-27 01:51:40|222.36|220.06|222.42|220.12|222.42|220.12|222.36|220.06|6
1651024310000|2022-04-27 01:51:50|222.44|220.14|222.36|220.06|222.44|220.14|222.35|220.05|8
1651024320000|2022-04-27 01:52:00|222.39|220.09|222.43|220.13|222.43|220.13|222.36|220.06|5
1651024330000|2022-04-27 01:52:10|222.37|220.07|222.35|220.05|222.4|220.1|222.35|220.05|7
1651024340000|2022-04-27 01:52:20|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651024350000|2022-04-27 01:52:30|222.34|220.04|222.43|220.13|222.43|220.13|222.34|220.04|4
1651024360000|2022-04-27 01:52:40|222.45|220.15|222.43|220.13|222.45|220.15|222.43|220.13|2
1651024370000|2022-04-27 01:52:50|222.44|220.14|222.44|220.14|222.44|220.14|222.43|220.13|3
1651024380000|2022-04-27 01:53:00|222.43|220.13|222.44|220.14|222.49|220.19|222.43|220.13|4
1651024390000|2022-04-27 01:53:10|222.43|220.13|222.43|220.13|222.43|220.13|222.43|220.13|1
1651024400000|2022-04-27 01:53:20|222.45|220.15|222.64|220.34|222.64|220.34|222.44|220.14|10
1651024410000|2022-04-27 01:53:30|222.6|220.3|222.58|220.28|222.66|220.36|222.58|220.28|15
1651024420000|2022-04-27 01:53:40|222.59|220.29|222.49|220.19|222.65|220.35|222.49|220.19|18
1651024430000|2022-04-27 01:53:50|222.5|220.2|222.49|220.19|222.58|220.28|222.49|220.19|6
1651024440000|2022-04-27 01:54:00|222.51|220.21|222.47|220.17|222.54|220.24|222.45|220.15|13
1651024450000|2022-04-27 01:54:10|222.43|220.13|222.38|220.08|222.45|220.15|222.38|220.08|7
1651024460000|2022-04-27 01:54:20|222.4|220.1|222.37|220.07|222.4|220.1|222.37|220.07|3
1651024470000|2022-04-27 01:54:30|222.36|220.06|222.33|220.03|222.38|220.08|222.32|220.02|8
1651024480000|2022-04-27 01:54:40|222.31|220.01|222.26|219.96|222.31|220.01|222.22|219.92|10
1651024490000|2022-04-27 01:54:50|222.24|219.94|222.24|219.94|222.26|219.96|222.24|219.94|3
1651024500000|2022-04-27 01:55:00|222.19|219.89|222.22|219.92|222.24|219.94|222.19|219.89|8
1651024510000|2022-04-27 01:55:10|222.21|219.91|222.19|219.89|222.21|219.91|222.19|219.89|3
1651024530000|2022-04-27 01:55:30|222.2|219.9|222.19|219.89|222.2|219.9|222.19|219.89|4
1651024540000|2022-04-27 01:55:40|222.24|219.94|222.32|220.02|222.32|220.02|222.24|219.94|5
1651024550000|2022-04-27 01:55:50|222.33|220.03|222.28|219.98|222.35|220.05|222.28|219.98|8
1651024560000|2022-04-27 01:56:00|222.29|219.99|222.28|219.98|222.29|219.99|222.28|219.98|2
1651024590000|2022-04-27 01:56:30|222.3|220|222.3|220|222.32|220.02|222.27|219.97|9
1651024600000|2022-04-27 01:56:40|222.31|220.01|222.37|220.07|222.37|220.07|222.31|220.01|7
1651024610000|2022-04-27 01:56:50|222.39|220.09|222.44|220.14|222.45|220.15|222.39|220.09|7
1651024620000|2022-04-27 01:57:00|222.43|220.13|222.42|220.12|222.5|220.2|222.42|220.12|9
1651024630000|2022-04-27 01:57:10|222.44|220.14|222.42|220.12|222.48|220.18|222.42|220.12|4
1651024640000|2022-04-27 01:57:20|222.44|220.14|222.36|220.06|222.44|220.14|222.36|220.06|7
1651024650000|2022-04-27 01:57:30|222.35|220.05|222.29|219.99|222.36|220.06|222.29|219.99|6
1651024660000|2022-04-27 01:57:40|222.28|219.98|222.28|219.98|222.3|220|222.28|219.98|4
1651024670000|2022-04-27 01:57:50|222.29|219.99|222.3|220|222.3|220|222.29|219.99|2
1651024680000|2022-04-27 01:58:00|222.29|219.99|222.28|219.98|222.29|219.99|222.28|219.98|2
1651024690000|2022-04-27 01:58:10|222.33|220.03|222.35|220.05|222.35|220.05|222.33|220.03|2
1651024700000|2022-04-27 01:58:20|222.34|220.04|222.35|220.05|222.35|220.05|222.33|220.03|3
1651024710000|2022-04-27 01:58:30|222.38|220.08|222.39|220.09|222.39|220.09|222.38|220.08|2
1651024720000|2022-04-27 01:58:40|222.38|220.08|222.34|220.04|222.38|220.08|222.29|219.99|10
1651024730000|2022-04-27 01:58:50|222.38|220.08|222.35|220.05|222.38|220.08|222.35|220.05|5
1651024740000|2022-04-27 01:59:00|222.36|220.06|222.36|220.06|222.36|220.06|222.35|220.05|3
1651024750000|2022-04-27 01:59:10|222.37|220.07|222.42|220.12|222.42|220.12|222.36|220.06|4
1651024760000|2022-04-27 01:59:20|222.43|220.13|222.4|220.1|222.45|220.15|222.4|220.1|11
1651024770000|2022-04-27 01:59:30|222.41|220.11|222.41|220.11|222.41|220.11|222.41|220.11|1
1651024780000|2022-04-27 01:59:40|222.42|220.12|222.46|220.16|222.46|220.16|222.4|220.1|3
1651024790000|2022-04-27 01:59:50|222.48|220.18|222.48|220.18|222.6|220.3|222.46|220.16|24
1651024800000|2022-04-27 02:00:00|222.49|220.19|222.53|220.23|222.54|220.24|222.47|220.17|14
1651024810000|2022-04-27 02:00:10|222.54|220.24|222.51|220.21|222.54|220.24|222.51|220.21|6
1651024820000|2022-04-27 02:00:20|222.49|220.19|222.43|220.13|222.49|220.19|222.43|220.13|12
1651024830000|2022-04-27 02:00:30|222.44|220.14|222.44|220.14|222.45|220.15|222.43|220.13|5
1651024840000|2022-04-27 02:00:40|222.45|220.15|222.33|220.03|222.48|220.18|222.33|220.03|12
1651024850000|2022-04-27 02:00:50|222.35|220.05|222.34|220.04|222.35|220.05|222.34|220.04|4
1651024860000|2022-04-27 02:01:00|222.33|220.03|222.33|220.03|222.33|220.03|222.31|220.01|4
1651024870000|2022-04-27 02:01:10|222.34|220.04|222.34|220.04|222.35|220.05|222.34|220.04|3
1651024880000|2022-04-27 02:01:20|222.32|220.02|222.32|220.02|222.35|220.05|222.32|220.02|5
1651024890000|2022-04-27 02:01:30|222.31|220.01|222.32|220.02|222.37|220.07|222.31|220.01|4
1651024910000|2022-04-27 02:01:50|222.33|220.03|222.33|220.03|222.33|220.03|222.33|220.03|1
1651024920000|2022-04-27 02:02:00|222.32|220.02|222.32|220.02|222.35|220.05|222.3|220|8
1651024930000|2022-04-27 02:02:10|222.35|220.05|222.32|220.02|222.35|220.05|222.32|220.02|3
1651024940000|2022-04-27 02:02:20|222.31|220.01|222.19|219.89|222.32|220.02|222.19|219.89|9
1651024950000|2022-04-27 02:02:30|222.12|219.82|222.05|219.75|222.12|219.82|222.05|219.75|4
1651024960000|2022-04-27 02:02:40|222.04|219.74|222.01|219.71|222.04|219.74|222.01|219.71|4
1651024970000|2022-04-27 02:02:50|222|219.7|222|219.7|222.01|219.71|222|219.7|3
1651024980000|2022-04-27 02:03:00|222.02|219.72|222.22|219.92|222.26|219.96|222.02|219.72|10
1651024990000|2022-04-27 02:03:10|222.23|219.93|222.23|219.93|222.24|219.94|222.22|219.92|4
1651025000000|2022-04-27 02:03:20|222.22|219.92|222.24|219.94|222.24|219.94|222.22|219.92|3
1651025010000|2022-04-27 02:03:30|222.23|219.93|222.23|219.93|222.23|219.93|222.23|219.93|1
1651025020000|2022-04-27 02:03:40|222.21|219.91|222.21|219.91|222.23|219.93|222.21|219.91|4
1651025030000|2022-04-27 02:03:50|222.23|219.93|222.22|219.92|222.24|219.94|222.22|219.92|8
1651025040000|2022-04-27 02:04:00|222.24|219.94|222.24|219.94|222.24|219.94|222.22|219.92|7
1651025050000|2022-04-27 02:04:10|222.25|219.95|222.27|219.97|222.27|219.97|222.25|219.95|3
1651025070000|2022-04-27 02:04:30|222.28|219.98|222.34|220.04|222.35|220.05|222.28|219.98|7
1651025080000|2022-04-27 02:04:40|222.35|220.05|222.34|220.04|222.39|220.09|222.34|220.04|10
1651025090000|2022-04-27 02:04:50|222.35|220.05|222.4|220.1|222.43|220.13|222.35|220.05|10
1651025100000|2022-04-27 02:05:00|222.39|220.09|222.34|220.04|222.39|220.09|222.34|220.04|7
1651025120000|2022-04-27 02:05:20|222.37|220.07|222.36|220.06|222.37|220.07|222.35|220.05|4
1651025130000|2022-04-27 02:05:30|222.38|220.08|222.36|220.06|222.38|220.08|222.36|220.06|2
1651025140000|2022-04-27 02:05:40|222.37|220.07|222.34|220.04|222.37|220.07|222.32|220.02|4
1651025150000|2022-04-27 02:05:50|222.35|220.05|222.24|219.94|222.35|220.05|222.23|219.93|12
1651025160000|2022-04-27 02:06:00|222.22|219.92|222.23|219.93|222.25|219.95|222.22|219.92|7
1651025170000|2022-04-27 02:06:10|222.28|219.98|222.29|219.99|222.3|220|222.27|219.97|4
1651025180000|2022-04-27 02:06:20|222.28|219.98|222.23|219.93|222.28|219.98|222.22|219.92|4
1651025190000|2022-04-27 02:06:30|222.24|219.94|222.03|219.73|222.24|219.94|222.03|219.73|5
1651025200000|2022-04-27 02:06:40|222.02|219.72|222.01|219.71|222.04|219.74|222.01|219.71|6
1651025210000|2022-04-27 02:06:50|222|219.7|221.91|219.61|222|219.7|221.91|219.61|8
1651025220000|2022-04-27 02:07:00|221.92|219.62|221.86|219.56|221.95|219.65|221.85|219.55|10
1651025230000|2022-04-27 02:07:10|221.85|219.55|221.8|219.5|221.85|219.55|221.79|219.49|10
1651025240000|2022-04-27 02:07:20|221.78|219.48|221.86|219.56|221.87|219.57|221.78|219.48|9
1651025250000|2022-04-27 02:07:30|221.87|219.57|221.95|219.65|221.95|219.65|221.87|219.57|11
1651025260000|2022-04-27 02:07:40|221.97|219.67|221.92|219.62|221.98|219.68|221.92|219.62|5
1651025270000|2022-04-27 02:07:50|221.93|219.63|222|219.7|222.01|219.71|221.92|219.62|8
1651025280000|2022-04-27 02:08:00|221.99|219.69|222|219.7|222.01|219.71|221.99|219.69|7
1651025290000|2022-04-27 02:08:10|222.01|219.71|222|219.7|222.01|219.71|221.99|219.69|3
1651025300000|2022-04-27 02:08:20|222.04|219.74|222.04|219.74|222.04|219.74|222.04|219.74|1
1651025310000|2022-04-27 02:08:30|222|219.7|222.03|219.73|222.03|219.73|222|219.7|3
1651025320000|2022-04-27 02:08:40|222.06|219.76|222.02|219.72|222.06|219.76|222.01|219.71|4
1651025330000|2022-04-27 02:08:50|222.04|219.74|222.01|219.71|222.04|219.74|222.01|219.71|5
1651025340000|2022-04-27 02:09:00|222|219.7|222|219.7|222.03|219.73|222|219.7|5
1651025350000|2022-04-27 02:09:10|221.94|219.64|221.92|219.62|221.97|219.67|221.92|219.62|10
1651025360000|2022-04-27 02:09:20|221.93|219.63|221.94|219.64|221.94|219.64|221.93|219.63|2
1651025370000|2022-04-27 02:09:30|221.95|219.65|221.94|219.64|221.95|219.65|221.94|219.64|2
1651025380000|2022-04-27 02:09:40|221.93|219.63|221.96|219.66|221.96|219.66|221.93|219.63|4
1651025390000|2022-04-27 02:09:50|221.95|219.65|221.96|219.66|221.96|219.66|221.95|219.65|2
1651025400000|2022-04-27 02:10:00|221.95|219.65|221.95|219.65|221.98|219.68|221.95|219.65|4
1651025410000|2022-04-27 02:10:10|221.94|219.64|221.95|219.65|221.95|219.65|221.94|219.64|2
1651025430000|2022-04-27 02:10:30|221.94|219.64|221.95|219.65|221.95|219.65|221.94|219.64|2
1651025440000|2022-04-27 02:10:40|221.96|219.66|221.96|219.66|221.97|219.67|221.95|219.65|7
1651025450000|2022-04-27 02:10:50|221.97|219.67|222|219.7|222.01|219.71|221.97|219.67|6
1651025460000|2022-04-27 02:11:00|222.04|219.74|221.98|219.68|222.05|219.75|221.91|219.61|7
1651025470000|2022-04-27 02:11:10|221.94|219.64|221.98|219.68|221.98|219.68|221.93|219.63|3
1651025480000|2022-04-27 02:11:20|221.96|219.66|221.96|219.66|221.98|219.68|221.92|219.62|6
1651025490000|2022-04-27 02:11:30|221.97|219.67|222.26|219.96|222.29|219.99|221.97|219.67|16
1651025500000|2022-04-27 02:11:40|222.29|219.99|222.25|219.95|222.29|219.99|222.25|219.95|3
1651025510000|2022-04-27 02:11:50|222.26|219.96|222.32|220.02|222.32|220.02|222.26|219.96|7
1651025520000|2022-04-27 02:12:00|222.33|220.03|222.36|220.06|222.37|220.07|222.29|219.99|13
1651025530000|2022-04-27 02:12:10|222.39|220.09|222.26|219.96|222.44|220.14|222.26|219.96|13
1651025540000|2022-04-27 02:12:20|222.2|219.9|222.23|219.93|222.23|219.93|222.2|219.9|3
1651025550000|2022-04-27 02:12:30|222.24|219.94|222.04|219.74|222.24|219.94|222.04|219.74|8
1651025560000|2022-04-27 02:12:40|222.03|219.73|222.01|219.71|222.04|219.74|222.01|219.71|7
1651025570000|2022-04-27 02:12:50|222.06|219.76|222.12|219.82|222.15|219.85|222.06|219.76|5
1651025580000|2022-04-27 02:13:00|222.13|219.83|222.17|219.87|222.17|219.87|222.13|219.83|3
1651025590000|2022-04-27 02:13:10|222.16|219.86|222.38|220.08|222.4|220.1|222.16|219.86|11
1651025600000|2022-04-27 02:13:20|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651025610000|2022-04-27 02:13:30|222.31|220.01|222.46|220.16|222.46|220.16|222.3|220|9
1651025620000|2022-04-27 02:13:40|222.38|220.08|222.36|220.06|222.38|220.08|222.36|220.06|3
1651025630000|2022-04-27 02:13:50|222.43|220.13|222.44|220.14|222.44|220.14|222.43|220.13|4
1651025650000|2022-04-27 02:14:10|222.43|220.13|222.49|220.19|222.5|220.2|222.4|220.1|10
1651025660000|2022-04-27 02:14:20|222.5|220.2|222.52|220.22|222.55|220.25|222.5|220.2|5
1651025670000|2022-04-27 02:14:30|222.51|220.21|222.57|220.27|222.57|220.27|222.51|220.21|4
1651025680000|2022-04-27 02:14:40|222.58|220.28|222.61|220.31|222.68|220.38|222.57|220.27|14
1651025690000|2022-04-27 02:14:50|222.68|220.38|222.65|220.35|222.69|220.39|222.61|220.31|9
1651025700000|2022-04-27 02:15:00|222.64|220.34|222.6|220.3|222.64|220.34|222.57|220.27|10
1651025710000|2022-04-27 02:15:10|222.59|220.29|222.49|220.19|222.61|220.31|222.47|220.17|12
1651025720000|2022-04-27 02:15:20|222.47|220.17|222.47|220.17|222.48|220.18|222.44|220.14|6
1651025730000|2022-04-27 02:15:30|222.44|220.14|222.42|220.12|222.44|220.14|222.42|220.12|3
1651025740000|2022-04-27 02:15:40|222.41|220.11|222.4|220.1|222.41|220.11|222.4|220.1|2
1651025750000|2022-04-27 02:15:50|222.37|220.07|222.48|220.18|222.48|220.18|222.37|220.07|9
1651025760000|2022-04-27 02:16:00|222.47|220.17|222.5|220.2|222.5|220.2|222.47|220.17|6
1651025770000|2022-04-27 02:16:10|222.53|220.23|222.39|220.09|222.53|220.23|222.39|220.09|9
1651025780000|2022-04-27 02:16:20|222.41|220.11|222.41|220.11|222.41|220.11|222.41|220.11|1
1651025790000|2022-04-27 02:16:30|222.37|220.07|222.37|220.07|222.39|220.09|222.37|220.07|5
1651025800000|2022-04-27 02:16:40|222.35|220.05|222.35|220.05|222.35|220.05|222.33|220.03|3
1651025810000|2022-04-27 02:16:50|222.34|220.04|222.35|220.05|222.35|220.05|222.31|220.01|3
1651025820000|2022-04-27 02:17:00|222.33|220.03|222.37|220.07|222.37|220.07|222.32|220.02|6
1651025830000|2022-04-27 02:17:10|222.41|220.11|222.43|220.13|222.43|220.13|222.39|220.09|8
1651025840000|2022-04-27 02:17:20|222.44|220.14|222.82|220.52|222.82|220.52|222.44|220.14|14
1651025850000|2022-04-27 02:17:30|222.78|220.48|222.66|220.36|222.78|220.48|222.65|220.35|11
1651025860000|2022-04-27 02:17:40|222.67|220.37|222.67|220.37|222.71|220.41|222.66|220.36|6
1651025870000|2022-04-27 02:17:50|222.74|220.44|222.73|220.43|222.84|220.54|222.73|220.43|5
1651025880000|2022-04-27 02:18:00|222.76|220.46|222.76|220.46|222.78|220.48|222.75|220.45|4
1651025890000|2022-04-27 02:18:10|222.75|220.45|222.75|220.45|222.75|220.45|222.75|220.45|1
1651025900000|2022-04-27 02:18:20|222.81|220.51|222.75|220.45|222.81|220.51|222.75|220.45|2
1651025910000|2022-04-27 02:18:30|222.76|220.46|222.76|220.46|222.76|220.46|222.76|220.46|1
1651025920000|2022-04-27 02:18:40|222.75|220.45|222.75|220.45|222.76|220.46|222.75|220.45|3
1651025930000|2022-04-27 02:18:50|222.7|220.4|222.8|220.5|222.81|220.51|222.7|220.4|5
1651025940000|2022-04-27 02:19:00|222.75|220.45|222.72|220.42|222.77|220.47|222.72|220.42|7
1651025950000|2022-04-27 02:19:10|222.73|220.43|222.77|220.47|222.77|220.47|222.73|220.43|10
1651025960000|2022-04-27 02:19:20|222.76|220.46|222.81|220.51|222.83|220.53|222.76|220.46|5
1651025970000|2022-04-27 02:19:30|222.8|220.5|222.81|220.51|222.81|220.51|222.8|220.5|4
1651025990000|2022-04-27 02:19:50|222.82|220.52|222.8|220.5|222.83|220.53|222.8|220.5|10
1651026020000|2022-04-27 02:20:20|222.82|220.52|222.82|220.52|222.83|220.53|222.8|220.5|4
1651026030000|2022-04-27 02:20:30|222.81|220.51|222.72|220.42|222.81|220.51|222.72|220.42|8
1651026040000|2022-04-27 02:20:40|222.75|220.45|222.82|220.52|222.82|220.52|222.71|220.41|8
1651026050000|2022-04-27 02:20:50|222.85|220.55|222.89|220.59|222.91|220.61|222.79|220.49|9
1651026060000|2022-04-27 02:21:00|222.86|220.56|222.81|220.51|222.86|220.56|222.8|220.5|10
1651026070000|2022-04-27 02:21:10|222.82|220.52|222.81|220.51|222.82|220.52|222.8|220.5|3
1651026080000|2022-04-27 02:21:20|222.84|220.54|222.81|220.51|222.84|220.54|222.81|220.51|2
1651026090000|2022-04-27 02:21:30|222.82|220.52|222.85|220.55|222.89|220.59|222.8|220.5|8
1651026100000|2022-04-27 02:21:40|222.89|220.59|222.82|220.52|222.93|220.63|222.79|220.49|13
1651026110000|2022-04-27 02:21:50|222.84|220.54|222.82|220.52|222.84|220.54|222.82|220.52|2
1651026120000|2022-04-27 02:22:00|222.81|220.51|222.82|220.52|222.83|220.53|222.81|220.51|3
1651026130000|2022-04-27 02:22:10|222.81|220.51|222.82|220.52|222.85|220.55|222.77|220.47|8
1651026140000|2022-04-27 02:22:20|222.81|220.51|222.73|220.43|222.85|220.55|222.73|220.43|11
1651026150000|2022-04-27 02:22:30|222.72|220.42|222.79|220.49|222.79|220.49|222.72|220.42|6
1651026160000|2022-04-27 02:22:40|222.77|220.47|222.81|220.51|222.82|220.52|222.77|220.47|4
1651026180000|2022-04-27 02:23:00|222.83|220.53|222.91|220.61|222.91|220.61|222.81|220.51|10
1651026190000|2022-04-27 02:23:10|222.93|220.63|222.92|220.62|222.93|220.63|222.87|220.57|5
1651026200000|2022-04-27 02:23:20|222.83|220.53|222.85|220.55|222.85|220.55|222.82|220.52|7
1651026210000|2022-04-27 02:23:30|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651026220000|2022-04-27 02:23:40|222.86|220.56|222.96|220.66|223.01|220.71|222.83|220.53|10
1651026230000|2022-04-27 02:23:50|222.93|220.63|222.93|220.63|222.93|220.63|222.93|220.63|1
1651026240000|2022-04-27 02:24:00|222.94|220.64|222.99|220.69|222.99|220.69|222.94|220.64|3
1651026250000|2022-04-27 02:24:10|222.98|220.68|222.84|220.54|222.98|220.68|222.84|220.54|11
1651026260000|2022-04-27 02:24:20|222.85|220.55|222.92|220.62|222.92|220.62|222.85|220.55|3
1651026270000|2022-04-27 02:24:30|222.99|220.69|223.08|220.78|223.09|220.79|222.99|220.69|8
1651026280000|2022-04-27 02:24:40|223.06|220.76|223.09|220.79|223.1|220.8|223.05|220.75|10
1651026290000|2022-04-27 02:24:50|223.1|220.8|223.1|220.8|223.1|220.8|223.09|220.79|3
1651026300000|2022-04-27 02:25:00|223.09|220.79|223.43|221.13|223.44|221.14|223.09|220.79|14
1651026310000|2022-04-27 02:25:10|223.47|221.17|223.54|221.24|223.57|221.27|223.44|221.14|12
1651026320000|2022-04-27 02:25:20|223.53|221.23|223.5|221.2|223.54|221.24|223.45|221.15|11
1651026330000|2022-04-27 02:25:30|223.52|221.22|223.53|221.23|223.55|221.25|223.46|221.16|15
1651026340000|2022-04-27 02:25:40|223.52|221.22|223.51|221.21|223.53|221.23|223.46|221.16|14
1651026350000|2022-04-27 02:25:50|223.47|221.17|223.45|221.15|223.5|221.2|223.45|221.15|7
1651026360000|2022-04-27 02:26:00|223.44|221.14|223.49|221.19|223.49|221.19|223.4|221.1|9
1651026370000|2022-04-27 02:26:10|223.45|221.15|223.47|221.17|223.48|221.18|223.38|221.08|11
1651026380000|2022-04-27 02:26:20|223.45|221.15|223.51|221.21|223.52|221.22|223.45|221.15|7
1651026390000|2022-04-27 02:26:30|223.52|221.22|223.56|221.26|223.59|221.29|223.52|221.22|8
1651026400000|2022-04-27 02:26:40|223.5|221.2|223.55|221.25|223.59|221.29|223.5|221.2|9
1651026410000|2022-04-27 02:26:50|223.54|221.24|223.55|221.25|223.57|221.27|223.54|221.24|5
1651026420000|2022-04-27 02:27:00|223.56|221.26|223.56|221.26|223.58|221.28|223.55|221.25|5
1651026430000|2022-04-27 02:27:10|223.57|221.27|223.6|221.3|223.63|221.33|223.57|221.27|4
1651026440000|2022-04-27 02:27:20|223.59|221.29|223.6|221.3|223.6|221.3|223.59|221.29|4
1651026450000|2022-04-27 02:27:30|223.63|221.33|223.66|221.36|223.71|221.41|223.61|221.31|12
1651026460000|2022-04-27 02:27:40|223.65|221.35|223.61|221.31|223.65|221.35|223.61|221.31|4
1651026470000|2022-04-27 02:27:50|223.62|221.32|223.63|221.33|223.63|221.33|223.61|221.31|8
1651026480000|2022-04-27 02:28:00|223.68|221.38|223.68|221.38|223.68|221.38|223.63|221.33|7
1651026490000|2022-04-27 02:28:10|223.67|221.37|223.62|221.32|223.68|221.38|223.62|221.32|4
1651026500000|2022-04-27 02:28:20|223.64|221.34|223.61|221.31|223.64|221.34|223.6|221.3|4
1651026510000|2022-04-27 02:28:30|223.6|221.3|223.6|221.3|223.6|221.3|223.59|221.29|3
1651026520000|2022-04-27 02:28:40|223.59|221.29|223.55|221.25|223.59|221.29|223.55|221.25|3
1651026530000|2022-04-27 02:28:50|223.6|221.3|223.58|221.28|223.61|221.31|223.57|221.27|5
1651026540000|2022-04-27 02:29:00|223.6|221.3|223.59|221.29|223.6|221.3|223.59|221.29|2
1651026550000|2022-04-27 02:29:10|223.61|221.31|223.66|221.36|223.66|221.36|223.59|221.29|8
1651026560000|2022-04-27 02:29:20|223.67|221.37|223.66|221.36|223.67|221.37|223.64|221.34|3
1651026570000|2022-04-27 02:29:30|223.7|221.4|223.66|221.36|223.71|221.41|223.66|221.36|3
1651026590000|2022-04-27 02:29:50|223.65|221.35|223.63|221.33|223.69|221.39|223.61|221.31|7
1651026600000|2022-04-27 02:30:00|223.64|221.34|223.63|221.33|223.66|221.36|223.56|221.26|11
1651026610000|2022-04-27 02:30:10|223.68|221.38|223.68|221.38|223.68|221.38|223.68|221.38|1
1651026620000|2022-04-27 02:30:20|223.69|221.39|223.69|221.39|223.7|221.4|223.69|221.39|3
1651026630000|2022-04-27 02:30:30|223.71|221.41|223.63|221.33|223.71|221.41|223.63|221.33|6
1651026650000|2022-04-27 02:30:50|223.62|221.32|223.55|221.25|223.62|221.32|223.54|221.24|7
1651026660000|2022-04-27 02:31:00|223.56|221.26|223.56|221.26|223.58|221.28|223.55|221.25|8
1651026670000|2022-04-27 02:31:10|223.61|221.31|223.51|221.21|223.63|221.33|223.51|221.21|11
1651026680000|2022-04-27 02:31:20|223.49|221.19|223.48|221.18|223.52|221.22|223.44|221.14|8
1651026690000|2022-04-27 02:31:30|223.49|221.19|223.53|221.23|223.53|221.23|223.49|221.19|6
1651026700000|2022-04-27 02:31:40|223.52|221.22|223.45|221.15|223.53|221.23|223.45|221.15|7
1651026710000|2022-04-27 02:31:50|223.43|221.13|223.5|221.2|223.5|221.2|223.43|221.13|6
1651026730000|2022-04-27 02:32:10|223.49|221.19|223.49|221.19|223.5|221.2|223.49|221.19|3
1651026740000|2022-04-27 02:32:20|223.5|221.2|223.62|221.32|223.63|221.33|223.5|221.2|8
1651026750000|2022-04-27 02:32:30|223.63|221.33|223.63|221.33|223.63|221.33|223.63|221.33|1
1651026760000|2022-04-27 02:32:40|223.62|221.32|223.63|221.33|223.65|221.35|223.62|221.32|4
1651026770000|2022-04-27 02:32:50|223.62|221.32|223.63|221.33|223.63|221.33|223.62|221.32|2
1651026780000|2022-04-27 02:33:00|223.62|221.32|223.63|221.33|223.63|221.33|223.62|221.32|4
1651026790000|2022-04-27 02:33:10|223.64|221.34|223.62|221.32|223.64|221.34|223.62|221.32|5
1651026800000|2022-04-27 02:33:20|223.61|221.31|223.61|221.31|223.62|221.32|223.56|221.26|4
1651026810000|2022-04-27 02:33:30|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651026830000|2022-04-27 02:33:50|223.63|221.33|223.63|221.33|223.64|221.34|223.62|221.32|5
1651026840000|2022-04-27 02:34:00|223.62|221.32|223.62|221.32|223.64|221.34|223.6|221.3|7
1651026850000|2022-04-27 02:34:10|223.6|221.3|223.53|221.23|223.62|221.32|223.53|221.23|9
1651026860000|2022-04-27 02:34:20|223.54|221.24|223.53|221.23|223.56|221.26|223.53|221.23|3
1651026870000|2022-04-27 02:34:30|223.55|221.25|223.62|221.32|223.62|221.32|223.53|221.23|7
1651026880000|2022-04-27 02:34:40|223.61|221.31|223.61|221.31|223.62|221.32|223.61|221.31|3
1651026890000|2022-04-27 02:34:50|223.62|221.32|223.57|221.27|223.62|221.32|223.57|221.27|6
1651026900000|2022-04-27 02:35:00|223.6|221.3|223.48|221.18|223.6|221.3|223.48|221.18|9
1651026910000|2022-04-27 02:35:10|223.47|221.17|223.44|221.14|223.49|221.19|223.44|221.14|9
1651026920000|2022-04-27 02:35:20|223.46|221.16|223.51|221.21|223.52|221.22|223.46|221.16|6
1651026930000|2022-04-27 02:35:30|223.5|221.2|223.52|221.22|223.62|221.32|223.5|221.2|10
1651026940000|2022-04-27 02:35:40|223.47|221.17|223.5|221.2|223.5|221.2|223.44|221.14|11
1651026950000|2022-04-27 02:35:50|223.49|221.19|223.45|221.15|223.5|221.2|223.45|221.15|7
1651026980000|2022-04-27 02:36:20|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|2
1651027000000|2022-04-27 02:36:40|223.51|221.21|223.5|221.2|223.51|221.21|223.5|221.2|2
1651027010000|2022-04-27 02:36:50|223.52|221.22|223.51|221.21|223.52|221.22|223.51|221.21|2
1651027020000|2022-04-27 02:37:00|223.52|221.22|223.51|221.21|223.52|221.22|223.5|221.2|4
1651027030000|2022-04-27 02:37:10|223.55|221.25|223.63|221.33|223.63|221.33|223.55|221.25|4
1651027040000|2022-04-27 02:37:20|223.62|221.32|223.64|221.34|223.64|221.34|223.62|221.32|7
1651027050000|2022-04-27 02:37:30|223.63|221.33|223.62|221.32|223.63|221.33|223.62|221.32|2
1651027060000|2022-04-27 02:37:40|223.63|221.33|223.63|221.33|223.65|221.35|223.63|221.33|6
1651027070000|2022-04-27 02:37:50|223.65|221.35|223.63|221.33|223.65|221.35|223.62|221.32|4
1651027080000|2022-04-27 02:38:00|223.68|221.38|223.69|221.39|223.81|221.51|223.68|221.38|18
1651027090000|2022-04-27 02:38:10|223.7|221.4|223.7|221.4|223.72|221.42|223.63|221.33|10
1651027100000|2022-04-27 02:38:20|223.69|221.39|223.75|221.45|223.75|221.45|223.69|221.39|4
1651027110000|2022-04-27 02:38:30|223.76|221.46|223.74|221.44|223.77|221.47|223.74|221.44|6
1651027120000|2022-04-27 02:38:40|223.78|221.48|223.8|221.5|223.8|221.5|223.78|221.48|3
1651027130000|2022-04-27 02:38:50|223.79|221.49|223.8|221.5|223.8|221.5|223.79|221.49|2
1651027140000|2022-04-27 02:39:00|223.78|221.48|223.74|221.44|223.78|221.48|223.72|221.42|5
1651027150000|2022-04-27 02:39:10|223.73|221.43|223.73|221.43|223.75|221.45|223.72|221.42|8
1651027160000|2022-04-27 02:39:20|223.74|221.44|223.73|221.43|223.74|221.44|223.73|221.43|2
1651027180000|2022-04-27 02:39:40|223.74|221.44|223.74|221.44|223.75|221.45|223.74|221.44|3
1651027190000|2022-04-27 02:39:50|223.75|221.45|223.73|221.43|223.75|221.45|223.72|221.42|4
1651027200000|2022-04-27 02:40:00|223.77|221.47|223.83|221.53|223.87|221.57|223.77|221.47|8
1651027210000|2022-04-27 02:40:10|223.84|221.54|223.84|221.54|223.85|221.55|223.8|221.5|6
1651027220000|2022-04-27 02:40:20|223.83|221.53|223.84|221.54|223.87|221.57|223.83|221.53|7
1651027230000|2022-04-27 02:40:30|223.81|221.51|223.85|221.55|223.89|221.59|223.81|221.51|5
1651027240000|2022-04-27 02:40:40|223.84|221.54|223.85|221.55|223.85|221.55|223.84|221.54|2
1651027250000|2022-04-27 02:40:50|223.9|221.6|223.9|221.6|223.9|221.6|223.89|221.59|3
1651027260000|2022-04-27 02:41:00|223.89|221.59|223.9|221.6|223.91|221.61|223.88|221.58|8
1651027270000|2022-04-27 02:41:10|223.91|221.61|223.93|221.63|223.93|221.63|223.89|221.59|6
1651027280000|2022-04-27 02:41:20|223.9|221.6|223.89|221.59|223.91|221.61|223.89|221.59|4
1651027290000|2022-04-27 02:41:30|223.93|221.63|223.93|221.63|223.93|221.63|223.87|221.57|5
1651027300000|2022-04-27 02:41:40|223.89|221.59|223.9|221.6|223.94|221.64|223.85|221.55|6
1651027310000|2022-04-27 02:41:50|223.89|221.59|223.89|221.59|223.89|221.59|223.89|221.59|1
1651027320000|2022-04-27 02:42:00|223.92|221.62|223.89|221.59|223.92|221.62|223.88|221.58|5
1651027330000|2022-04-27 02:42:10|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651027340000|2022-04-27 02:42:20|223.89|221.59|223.89|221.59|223.91|221.61|223.89|221.59|3
1651027350000|2022-04-27 02:42:30|223.91|221.61|223.89|221.59|223.91|221.61|223.87|221.57|3
1651027360000|2022-04-27 02:42:40|223.88|221.58|223.85|221.55|223.88|221.58|223.83|221.53|3
1651027370000|2022-04-27 02:42:50|223.84|221.54|223.84|221.54|223.89|221.59|223.84|221.54|5
1651027380000|2022-04-27 02:43:00|223.85|221.55|223.91|221.61|223.91|221.61|223.85|221.55|3
1651027400000|2022-04-27 02:43:20|223.93|221.63|223.91|221.61|223.94|221.64|223.91|221.61|3
1651027420000|2022-04-27 02:43:40|223.89|221.59|223.97|221.67|223.97|221.67|223.89|221.59|2
1651027440000|2022-04-27 02:44:00|223.99|221.69|224|221.7|224|221.7|223.9|221.6|8
1651027450000|2022-04-27 02:44:10|223.99|221.69|223.96|221.66|224|221.7|223.95|221.65|9
1651027470000|2022-04-27 02:44:30|223.99|221.69|223.92|221.62|223.99|221.69|223.92|221.62|3
1651027480000|2022-04-27 02:44:40|223.98|221.68|223.92|221.62|223.98|221.68|223.91|221.61|5
1651027500000|2022-04-27 02:45:00|224.01|221.71|223.98|221.68|224.01|221.71|223.89|221.59|10
1651027510000|2022-04-27 02:45:10|223.91|221.61|223.92|221.62|223.92|221.62|223.91|221.61|2
1651027520000|2022-04-27 02:45:20|223.95|221.65|224|221.7|224.01|221.71|223.93|221.63|7
1651027530000|2022-04-27 02:45:30|224.01|221.71|224|221.7|224.01|221.71|223.99|221.69|4
1651027540000|2022-04-27 02:45:40|224.01|221.71|224.01|221.71|224.01|221.71|224|221.7|3
1651027550000|2022-04-27 02:45:50|224|221.7|224|221.7|224|221.7|223.99|221.69|3
1651027580000|2022-04-27 02:46:20|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651027600000|2022-04-27 02:46:40|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651027610000|2022-04-27 02:46:50|224.02|221.72|224.09|221.79|224.09|221.79|224.02|221.72|2
1651027620000|2022-04-27 02:47:00|224.07|221.77|224|221.7|224.08|221.78|224|221.7|3
1651027630000|2022-04-27 02:47:10|224.01|221.71|224.02|221.72|224.02|221.72|224|221.7|3
1651027640000|2022-04-27 02:47:20|224|221.7|224.01|221.71|224.01|221.71|224|221.7|2
1651027650000|2022-04-27 02:47:30|224.03|221.73|224.01|221.71|224.03|221.73|224.01|221.71|3
1651027660000|2022-04-27 02:47:40|224.03|221.73|224.01|221.71|224.03|221.73|224.01|221.71|2
1651027670000|2022-04-27 02:47:50|224.02|221.72|224|221.7|224.02|221.72|223.99|221.69|6
1651027680000|2022-04-27 02:48:00|223.99|221.69|223.95|221.65|223.99|221.69|223.95|221.65|4
1651027690000|2022-04-27 02:48:10|223.93|221.63|223.96|221.66|223.97|221.67|223.92|221.62|7
1651027700000|2022-04-27 02:48:20|223.94|221.64|223.93|221.63|223.98|221.68|223.93|221.63|11
1651027710000|2022-04-27 02:48:30|223.92|221.62|223.95|221.65|223.96|221.66|223.92|221.62|5
1651027720000|2022-04-27 02:48:40|223.96|221.66|223.97|221.67|223.97|221.67|223.95|221.65|3
1651027730000|2022-04-27 02:48:50|223.96|221.66|223.93|221.63|223.96|221.66|223.91|221.61|9
1651027740000|2022-04-27 02:49:00|223.94|221.64|223.92|221.62|223.94|221.64|223.92|221.62|5
1651027760000|2022-04-27 02:49:20|223.91|221.61|223.91|221.61|223.91|221.61|223.91|221.61|1
1651027770000|2022-04-27 02:49:30|223.92|221.62|223.92|221.62|223.92|221.62|223.92|221.62|1
1651027780000|2022-04-27 02:49:40|223.93|221.63|223.93|221.63|223.94|221.64|223.91|221.61|8
1651027790000|2022-04-27 02:49:50|223.92|221.62|223.93|221.63|223.93|221.63|223.92|221.62|2
1651027800000|2022-04-27 02:50:00|223.94|221.64|223.82|221.52|223.94|221.64|223.82|221.52|9
1651027810000|2022-04-27 02:50:10|223.83|221.53|223.71|221.41|223.83|221.53|223.71|221.41|14
1651027820000|2022-04-27 02:50:20|223.7|221.4|223.59|221.29|223.7|221.4|223.59|221.29|16
1651027830000|2022-04-27 02:50:30|223.57|221.27|223.49|221.19|223.59|221.29|223.49|221.19|12
1651027840000|2022-04-27 02:50:40|223.48|221.18|223.44|221.14|223.48|221.18|223.41|221.11|8
1651027850000|2022-04-27 02:50:50|223.42|221.12|223.42|221.12|223.43|221.13|223.42|221.12|3
1651027860000|2022-04-27 02:51:00|223.43|221.13|223.42|221.12|223.43|221.13|223.4|221.1|4
1651027870000|2022-04-27 02:51:10|223.43|221.13|223.55|221.25|223.55|221.25|223.43|221.13|12
1651027880000|2022-04-27 02:51:20|223.59|221.29|223.62|221.32|223.62|221.32|223.59|221.29|3
1651027890000|2022-04-27 02:51:30|223.69|221.39|223.67|221.37|223.69|221.39|223.65|221.35|7
1651027900000|2022-04-27 02:51:40|223.72|221.42|223.64|221.34|223.72|221.42|223.64|221.34|8
1651027910000|2022-04-27 02:51:50|223.63|221.33|223.65|221.35|223.65|221.35|223.63|221.33|2
1651027920000|2022-04-27 02:52:00|223.63|221.33|223.63|221.33|223.63|221.33|223.63|221.33|1
1651027930000|2022-04-27 02:52:10|223.62|221.32|223.62|221.32|223.62|221.32|223.61|221.31|3
1651027940000|2022-04-27 02:52:20|223.61|221.31|223.61|221.31|223.61|221.31|223.61|221.31|1
1651027950000|2022-04-27 02:52:30|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651027960000|2022-04-27 02:52:40|223.6|221.3|223.62|221.32|223.64|221.34|223.6|221.3|3
1651027970000|2022-04-27 02:52:50|223.58|221.28|223.71|221.41|223.71|221.41|223.58|221.28|9
1651027980000|2022-04-27 02:53:00|223.73|221.43|223.73|221.43|223.73|221.43|223.73|221.43|1
1651027990000|2022-04-27 02:53:10|223.72|221.42|223.73|221.43|223.73|221.43|223.72|221.42|2
1651028000000|2022-04-27 02:53:20|223.72|221.42|223.73|221.43|223.73|221.43|223.68|221.38|5
1651028010000|2022-04-27 02:53:30|223.72|221.42|223.79|221.49|223.79|221.49|223.68|221.38|8
1651028020000|2022-04-27 02:53:40|223.8|221.5|223.8|221.5|223.8|221.5|223.77|221.47|4
1651028030000|2022-04-27 02:53:50|223.78|221.48|223.78|221.48|223.78|221.48|223.78|221.48|1
1651028040000|2022-04-27 02:54:00|223.8|221.5|223.77|221.47|223.8|221.5|223.77|221.47|5
1651028050000|2022-04-27 02:54:10|223.78|221.48|223.81|221.51|223.81|221.51|223.78|221.48|3
1651028060000|2022-04-27 02:54:20|223.8|221.5|223.91|221.61|223.91|221.61|223.8|221.5|8
1651028070000|2022-04-27 02:54:30|223.9|221.6|223.9|221.6|223.91|221.61|223.89|221.59|4
1651028080000|2022-04-27 02:54:40|223.91|221.61|223.98|221.68|223.98|221.68|223.91|221.61|4
1651028090000|2022-04-27 02:54:50|224|221.7|223.99|221.69|224|221.7|223.96|221.66|4
1651028100000|2022-04-27 02:55:00|224|221.7|224.01|221.71|224.01|221.71|223.98|221.68|4
1651028110000|2022-04-27 02:55:10|224|221.7|224.01|221.71|224.01|221.71|224|221.7|4
1651028120000|2022-04-27 02:55:20|224|221.7|223.91|221.61|224|221.7|223.9|221.6|5
1651028130000|2022-04-27 02:55:30|223.9|221.6|223.91|221.61|223.94|221.64|223.89|221.59|7
1651028150000|2022-04-27 02:55:50|223.92|221.62|223.98|221.68|223.98|221.68|223.91|221.61|10
1651028160000|2022-04-27 02:56:00|223.99|221.69|224.13|221.83|224.18|221.88|223.99|221.69|5
1651028170000|2022-04-27 02:56:10|224.12|221.82|224.13|221.83|224.13|221.83|224.12|221.82|2
1651028180000|2022-04-27 02:56:20|224.09|221.79|224.15|221.85|224.18|221.88|224.09|221.79|6
1651028200000|2022-04-27 02:56:40|224.18|221.88|224.15|221.85|224.18|221.88|224.15|221.85|2
1651028210000|2022-04-27 02:56:50|224.22|221.92|224.36|222.06|224.39|222.09|224.22|221.92|11
1651028220000|2022-04-27 02:57:00|224.35|222.05|224.43|222.13|224.43|222.13|224.34|222.04|13
1651028230000|2022-04-27 02:57:10|224.41|222.11|224.35|222.05|224.43|222.13|224.35|222.05|4
1651028240000|2022-04-27 02:57:20|224.31|222.01|224.39|222.09|224.4|222.1|224.29|221.99|7
1651028250000|2022-04-27 02:57:30|224.42|222.12|224.33|222.03|224.43|222.13|224.32|222.02|10
1651028260000|2022-04-27 02:57:40|224.34|222.04|224.33|222.03|224.35|222.05|224.33|222.03|4
1651028270000|2022-04-27 02:57:50|224.35|222.05|224.33|222.03|224.35|222.05|224.33|222.03|2
1651028280000|2022-04-27 02:58:00|224.31|222.01|224.32|222.02|224.33|222.03|224.31|222.01|4
1651028290000|2022-04-27 02:58:10|224.29|221.99|224.29|221.99|224.29|221.99|224.29|221.99|1
1651028300000|2022-04-27 02:58:20|224.32|222.02|224.33|222.03|224.36|222.06|224.32|222.02|7
1651028310000|2022-04-27 02:58:30|224.34|222.04|224.43|222.13|224.43|222.13|224.34|222.04|10
1651028320000|2022-04-27 02:58:40|224.41|222.11|224.44|222.14|224.44|222.14|224.4|222.1|7
1651028330000|2022-04-27 02:58:50|224.42|222.12|224.52|222.22|224.53|222.23|224.42|222.12|8
1651028340000|2022-04-27 02:59:00|224.51|222.21|224.59|222.29|224.59|222.29|224.49|222.19|10
1651028350000|2022-04-27 02:59:10|224.6|222.3|224.62|222.32|224.62|222.32|224.6|222.3|5
1651028360000|2022-04-27 02:59:20|224.61|222.31|224.62|222.32|224.63|222.33|224.57|222.27|12
1651028370000|2022-04-27 02:59:30|224.6|222.3|224.58|222.28|224.6|222.3|224.54|222.24|10
1651028380000|2022-04-27 02:59:40|224.54|222.24|224.58|222.28|224.62|222.32|224.54|222.24|13
1651028390000|2022-04-27 02:59:50|224.55|222.25|224.53|222.23|224.55|222.25|224.52|222.22|10
1651028400000|2022-04-27 03:00:00|224.52|222.22|224.51|222.21|224.54|222.24|224.49|222.19|11
1651028410000|2022-04-27 03:00:10|224.48|222.18|224.45|222.15|224.48|222.18|224.45|222.15|6
1651028420000|2022-04-27 03:00:20|224.4|222.1|224.45|222.15|224.45|222.15|224.4|222.1|2
1651028430000|2022-04-27 03:00:30|224.46|222.16|224.45|222.15|224.46|222.16|224.45|222.15|2
1651028440000|2022-04-27 03:00:40|224.44|222.14|224.44|222.14|224.44|222.14|224.44|222.14|1
1651028450000|2022-04-27 03:00:50|224.49|222.19|224.52|222.22|224.54|222.24|224.49|222.19|5
1651028460000|2022-04-27 03:01:00|224.51|222.21|224.45|222.15|224.51|222.21|224.45|222.15|5
1651028470000|2022-04-27 03:01:10|224.48|222.18|224.5|222.2|224.5|222.2|224.48|222.18|2
1651028480000|2022-04-27 03:01:20|224.48|222.18|224.48|222.18|224.48|222.18|224.48|222.18|1
1651028490000|2022-04-27 03:01:30|224.49|222.19|224.48|222.18|224.49|222.19|224.48|222.18|4
1651028500000|2022-04-27 03:01:40|224.49|222.19|224.48|222.18|224.5|222.2|224.48|222.18|3
1651028510000|2022-04-27 03:01:50|224.47|222.17|224.53|222.23|224.53|222.23|224.47|222.17|6
1651028520000|2022-04-27 03:02:00|224.54|222.24|224.54|222.24|224.55|222.25|224.52|222.22|8
1651028530000|2022-04-27 03:02:10|224.53|222.23|224.45|222.15|224.53|222.23|224.44|222.14|5
1651028540000|2022-04-27 03:02:20|224.44|222.14|224.4|222.1|224.44|222.14|224.39|222.09|3
1651028550000|2022-04-27 03:02:30|224.39|222.09|224.4|222.1|224.4|222.1|224.39|222.09|2
1651028560000|2022-04-27 03:02:40|224.39|222.09|224.35|222.05|224.39|222.09|224.35|222.05|4
1651028570000|2022-04-27 03:02:50|224.3|222|224.25|221.95|224.3|222|224.25|221.95|3
1651028580000|2022-04-27 03:03:00|224.22|221.92|224.23|221.93|224.23|221.93|224.21|221.91|3
1651028590000|2022-04-27 03:03:10|224.22|221.92|224.21|221.91|224.22|221.92|224.21|221.91|2
1651028620000|2022-04-27 03:03:40|224.23|221.93|224.23|221.93|224.23|221.93|224.23|221.93|1
1651028630000|2022-04-27 03:03:50|224.21|221.91|224.2|221.9|224.21|221.91|224.2|221.9|2
1651028640000|2022-04-27 03:04:00|224.19|221.89|224.19|221.89|224.19|221.89|224.19|221.89|1
1651028650000|2022-04-27 03:04:10|224.16|221.86|224.1|221.8|224.19|221.89|224.1|221.8|3
1651028670000|2022-04-27 03:04:30|224.11|221.81|224.1|221.8|224.11|221.81|224.1|221.8|2
1651028690000|2022-04-27 03:04:50|224.15|221.85|224.15|221.85|224.15|221.85|224.15|221.85|1
1651028700000|2022-04-27 03:05:00|224.2|221.9|224.22|221.92|224.25|221.95|224.2|221.9|11
1651028710000|2022-04-27 03:05:10|224.2|221.9|224.09|221.79|224.22|221.92|224.09|221.79|4
1651028720000|2022-04-27 03:05:20|224.02|221.72|223.92|221.62|224.08|221.78|223.92|221.62|9
1651028730000|2022-04-27 03:05:30|223.93|221.63|223.93|221.63|223.98|221.68|223.93|221.63|7
1651028740000|2022-04-27 03:05:40|223.96|221.66|223.95|221.65|223.96|221.66|223.94|221.64|3
1651028750000|2022-04-27 03:05:50|223.93|221.63|223.91|221.61|223.93|221.63|223.9|221.6|5
1651028780000|2022-04-27 03:06:20|223.92|221.62|223.9|221.6|223.92|221.62|223.9|221.6|8
1651028790000|2022-04-27 03:06:30|223.89|221.59|223.82|221.52|223.9|221.6|223.76|221.46|14
1651028800000|2022-04-27 03:06:40|223.81|221.51|223.75|221.45|223.81|221.51|223.75|221.45|3
1651028810000|2022-04-27 03:06:50|223.74|221.44|223.68|221.38|223.75|221.45|223.68|221.38|6
1651028820000|2022-04-27 03:07:00|223.67|221.37|223.59|221.29|223.68|221.38|223.59|221.29|8
1651028830000|2022-04-27 03:07:10|223.58|221.28|223.39|221.09|223.59|221.29|223.39|221.09|12
1651028840000|2022-04-27 03:07:20|223.38|221.08|223.45|221.15|223.45|221.15|223.31|221.01|12
1651028850000|2022-04-27 03:07:30|223.47|221.17|223.43|221.13|223.47|221.17|223.43|221.13|6
1651028860000|2022-04-27 03:07:40|223.44|221.14|223.46|221.16|223.46|221.16|223.4|221.1|6
1651028870000|2022-04-27 03:07:50|223.41|221.11|223.32|221.02|223.41|221.11|223.3|221|11
1651028880000|2022-04-27 03:08:00|223.29|220.99|223.62|221.32|223.65|221.35|223.29|220.99|17
1651028890000|2022-04-27 03:08:10|223.65|221.35|223.82|221.52|223.82|221.52|223.65|221.35|12
1651028900000|2022-04-27 03:08:20|223.86|221.56|223.85|221.55|223.88|221.58|223.84|221.54|5
1651028910000|2022-04-27 03:08:30|223.84|221.54|223.88|221.58|223.88|221.58|223.83|221.53|6
1651028920000|2022-04-27 03:08:40|223.93|221.63|224.12|221.82|224.13|221.83|223.93|221.63|12
1651028930000|2022-04-27 03:08:50|224.22|221.92|224.24|221.94|224.26|221.96|224.22|221.92|4
1651028940000|2022-04-27 03:09:00|224.26|221.96|224.33|222.03|224.33|222.03|224.26|221.96|8
1651028950000|2022-04-27 03:09:10|224.31|222.01|224.29|221.99|224.33|222.03|224.29|221.99|5
1651028960000|2022-04-27 03:09:20|224.28|221.98|224.23|221.93|224.28|221.98|224.23|221.93|2
1651028970000|2022-04-27 03:09:30|224.25|221.95|224.22|221.92|224.25|221.95|224.22|221.92|3
1651028980000|2022-04-27 03:09:40|224.23|221.93|224.17|221.87|224.23|221.93|224.17|221.87|5
1651028990000|2022-04-27 03:09:50|224.22|221.92|224.17|221.87|224.22|221.92|224.17|221.87|8
1651029000000|2022-04-27 03:10:00|224.14|221.84|224.12|221.82|224.17|221.87|224.12|221.82|6
1651029010000|2022-04-27 03:10:10|224.15|221.85|224.13|221.83|224.15|221.85|224.12|221.82|4
1651029020000|2022-04-27 03:10:20|224.15|221.85|224|221.7|224.15|221.85|223.99|221.69|15
1651029030000|2022-04-27 03:10:30|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|2
1651029040000|2022-04-27 03:10:40|223.98|221.68|223.99|221.69|223.99|221.69|223.97|221.67|5
1651029050000|2022-04-27 03:10:50|224.01|221.71|223.98|221.68|224.01|221.71|223.98|221.68|6
1651029060000|2022-04-27 03:11:00|223.99|221.69|223.97|221.67|223.99|221.69|223.96|221.66|12
1651029070000|2022-04-27 03:11:10|223.98|221.68|223.94|221.64|223.98|221.68|223.94|221.64|5
1651029080000|2022-04-27 03:11:20|223.95|221.65|223.95|221.65|223.95|221.65|223.95|221.65|1
1651029090000|2022-04-27 03:11:30|223.94|221.64|223.92|221.62|223.94|221.64|223.91|221.61|4
1651029100000|2022-04-27 03:11:40|223.93|221.63|223.99|221.69|223.99|221.69|223.92|221.62|10
1651029110000|2022-04-27 03:11:50|223.98|221.68|224.01|221.71|224.06|221.76|223.98|221.68|9
1651029120000|2022-04-27 03:12:00|224.02|221.72|223.96|221.66|224.02|221.72|223.95|221.65|14
1651029130000|2022-04-27 03:12:10|223.98|221.68|224.24|221.94|224.24|221.94|223.95|221.65|16
1651029140000|2022-04-27 03:12:20|224.28|221.98|224.43|222.13|224.46|222.16|224.28|221.98|12
1651029150000|2022-04-27 03:12:30|224.49|222.19|224.35|222.05|224.49|222.19|224.34|222.04|8
1651029160000|2022-04-27 03:12:40|224.33|222.03|224.35|222.05|224.35|222.05|224.33|222.03|5
1651029170000|2022-04-27 03:12:50|224.37|222.07|224.4|222.1|224.43|222.13|224.36|222.06|11
1651029180000|2022-04-27 03:13:00|224.38|222.08|224.35|222.05|224.5|222.2|224.35|222.05|14
1651029190000|2022-04-27 03:13:10|224.36|222.06|224.4|222.1|224.43|222.13|224.36|222.06|5
1651029200000|2022-04-27 03:13:20|224.42|222.12|224.42|222.12|224.42|222.12|224.42|222.12|1
1651029210000|2022-04-27 03:13:30|224.41|222.11|224.43|222.13|224.43|222.13|224.4|222.1|8
1651029220000|2022-04-27 03:13:40|224.42|222.12|224.43|222.13|224.43|222.13|224.42|222.12|2
1651029230000|2022-04-27 03:13:50|224.42|222.12|224.43|222.13|224.43|222.13|224.42|222.12|2
1651029240000|2022-04-27 03:14:00|224.42|222.12|224.41|222.11|224.43|222.13|224.4|222.1|8
1651029250000|2022-04-27 03:14:10|224.34|222.04|224.32|222.02|224.35|222.05|224.31|222.01|5
1651029260000|2022-04-27 03:14:20|224.31|222.01|224.33|222.03|224.35|222.05|224.31|222.01|3
1651029270000|2022-04-27 03:14:30|224.32|222.02|224.33|222.03|224.36|222.06|224.32|222.02|5
1651029280000|2022-04-27 03:14:40|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1651029290000|2022-04-27 03:14:50|224.33|222.03|224.32|222.02|224.33|222.03|224.32|222.02|2
1651029300000|2022-04-27 03:15:00|224.35|222.05|224.39|222.09|224.41|222.11|224.35|222.05|12
1651029310000|2022-04-27 03:15:10|224.34|222.04|224.44|222.14|224.44|222.14|224.33|222.03|13
1651029320000|2022-04-27 03:15:20|224.46|222.16|224.35|222.05|224.5|222.2|224.35|222.05|12
1651029330000|2022-04-27 03:15:30|224.34|222.04|224.34|222.04|224.34|222.04|224.33|222.03|5
1651029340000|2022-04-27 03:15:40|224.35|222.05|224.35|222.05|224.35|222.05|224.35|222.05|1
1651029350000|2022-04-27 03:15:50|224.14|221.84|223.79|221.49|224.14|221.84|223.79|221.49|14
1651029360000|2022-04-27 03:16:00|223.76|221.46|223.76|221.46|223.77|221.47|223.76|221.46|3
1651029370000|2022-04-27 03:16:10|223.75|221.45|223.53|221.23|223.75|221.45|223.53|221.23|12
1651029380000|2022-04-27 03:16:20|223.52|221.22|223.52|221.22|223.53|221.23|223.52|221.22|5
1651029390000|2022-04-27 03:16:30|223.51|221.21|223.51|221.21|223.53|221.23|223.51|221.21|5
1651029400000|2022-04-27 03:16:40|223.52|221.22|223.52|221.22|223.52|221.22|223.52|221.22|1
1651029410000|2022-04-27 03:16:50|223.54|221.24|223.51|221.21|223.54|221.24|223.51|221.21|4
1651029420000|2022-04-27 03:17:00|223.52|221.22|223.51|221.21|223.52|221.22|223.51|221.21|2
1651029430000|2022-04-27 03:17:10|223.52|221.22|223.52|221.22|223.52|221.22|223.51|221.21|3
1651029440000|2022-04-27 03:17:20|223.44|221.14|223.33|221.03|223.51|221.21|223.33|221.03|19
1651029450000|2022-04-27 03:17:30|223.34|221.04|223.45|221.15|223.47|221.17|223.34|221.04|17
1651029460000|2022-04-27 03:17:40|223.44|221.14|223.44|221.14|223.45|221.15|223.44|221.14|7
1651029470000|2022-04-27 03:17:50|223.43|221.13|223.43|221.13|223.43|221.13|223.43|221.13|1
1651029480000|2022-04-27 03:18:00|223.48|221.18|223.61|221.31|223.61|221.31|223.48|221.18|8
1651029500000|2022-04-27 03:18:20|223.59|221.29|223.61|221.31|223.62|221.32|223.59|221.29|5
1651029510000|2022-04-27 03:18:30|223.62|221.32|223.54|221.24|223.62|221.32|223.51|221.21|8
1651029530000|2022-04-27 03:18:50|223.52|221.22|223.51|221.21|223.52|221.22|223.51|221.21|2
1651029540000|2022-04-27 03:19:00|223.5|221.2|223.43|221.13|223.5|221.2|223.43|221.13|7
1651029550000|2022-04-27 03:19:10|223.44|221.14|223.36|221.06|223.44|221.14|223.35|221.05|9
1651029560000|2022-04-27 03:19:20|223.37|221.07|223.36|221.06|223.37|221.07|223.35|221.05|6
1651029570000|2022-04-27 03:19:30|223.37|221.07|223.29|220.99|223.37|221.07|223.29|220.99|8
1651029580000|2022-04-27 03:19:40|223.26|220.96|223.28|220.98|223.29|220.99|223.26|220.96|3
1651029590000|2022-04-27 03:19:50|223.27|220.97|223.25|220.95|223.28|220.98|223.25|220.95|5
1651029600000|2022-04-27 03:20:00|223.24|220.94|223.24|220.94|223.24|220.94|223.23|220.93|3
1651029610000|2022-04-27 03:20:10|223.23|220.93|223.24|220.94|223.24|220.94|223.23|220.93|2
1651029630000|2022-04-27 03:20:30|223.23|220.93|223.35|221.05|223.35|221.05|223.23|220.93|6
1651029640000|2022-04-27 03:20:40|223.36|221.06|223.36|221.06|223.36|221.06|223.36|221.06|1
1651029650000|2022-04-27 03:20:50|223.39|221.09|223.42|221.12|223.42|221.12|223.39|221.09|4
1651029660000|2022-04-27 03:21:00|223.41|221.11|223.47|221.17|223.47|221.17|223.39|221.09|12
1651029670000|2022-04-27 03:21:10|223.5|221.2|223.48|221.18|223.5|221.2|223.47|221.17|5
1651029680000|2022-04-27 03:21:20|223.5|221.2|223.48|221.18|223.51|221.21|223.48|221.18|5
1651029690000|2022-04-27 03:21:30|223.49|221.19|223.47|221.17|223.49|221.19|223.47|221.17|3
1651029700000|2022-04-27 03:21:40|223.48|221.18|223.5|221.2|223.53|221.23|223.48|221.18|4
1651029710000|2022-04-27 03:21:50|223.47|221.17|223.47|221.17|223.49|221.19|223.47|221.17|3
1651029720000|2022-04-27 03:22:00|223.49|221.19|223.47|221.17|223.51|221.21|223.47|221.17|7
1651029740000|2022-04-27 03:22:20|223.5|221.2|223.47|221.17|223.5|221.2|223.47|221.17|2
1651029750000|2022-04-27 03:22:30|223.49|221.19|223.51|221.21|223.53|221.23|223.48|221.18|8
1651029760000|2022-04-27 03:22:40|223.5|221.2|223.5|221.2|223.51|221.21|223.5|221.2|7
1651029770000|2022-04-27 03:22:50|223.51|221.21|223.5|221.2|223.51|221.21|223.5|221.2|2
1651029780000|2022-04-27 03:23:00|223.49|221.19|223.47|221.17|223.5|221.2|223.47|221.17|5
1651029790000|2022-04-27 03:23:10|223.45|221.15|223.45|221.15|223.45|221.15|223.45|221.15|1
1651029800000|2022-04-27 03:23:20|223.44|221.14|223.37|221.07|223.45|221.15|223.37|221.07|10
1651029810000|2022-04-27 03:23:30|223.42|221.12|223.37|221.07|223.43|221.13|223.36|221.06|17
1651029830000|2022-04-27 03:23:50|223.36|221.06|223.37|221.07|223.37|221.07|223.36|221.06|2
1651029840000|2022-04-27 03:24:00|223.4|221.1|223.38|221.08|223.4|221.1|223.38|221.08|3
1651029880000|2022-04-27 03:24:40|223.4|221.1|223.48|221.18|223.51|221.21|223.39|221.09|11
1651029890000|2022-04-27 03:24:50|223.47|221.17|223.49|221.19|223.49|221.19|223.47|221.17|2
1651029900000|2022-04-27 03:25:00|223.47|221.17|223.53|221.23|223.54|221.24|223.47|221.17|8
1651029910000|2022-04-27 03:25:10|223.56|221.26|223.5|221.2|223.56|221.26|223.48|221.18|9
1651029920000|2022-04-27 03:25:20|223.48|221.18|223.5|221.2|223.5|221.2|223.48|221.18|2
1651029930000|2022-04-27 03:25:30|223.49|221.19|223.49|221.19|223.5|221.2|223.49|221.19|3
1651029940000|2022-04-27 03:25:40|223.51|221.21|223.46|221.16|223.51|221.21|223.45|221.15|7
1651029950000|2022-04-27 03:25:50|223.47|221.17|223.47|221.17|223.47|221.17|223.47|221.17|1
1651029960000|2022-04-27 03:26:00|223.45|221.15|223.47|221.17|223.49|221.19|223.45|221.15|3
1651029970000|2022-04-27 03:26:10|223.48|221.18|223.47|221.17|223.49|221.19|223.47|221.17|3
1651029980000|2022-04-27 03:26:20|223.48|221.18|223.47|221.17|223.48|221.18|223.47|221.17|2
1651029990000|2022-04-27 03:26:30|223.49|221.19|223.49|221.19|223.51|221.21|223.49|221.19|5
1651030000000|2022-04-27 03:26:40|223.51|221.21|223.51|221.21|223.51|221.21|223.51|221.21|1
1651030020000|2022-04-27 03:27:00|223.5|221.2|223.62|221.32|223.65|221.35|223.45|221.15|17
1651030030000|2022-04-27 03:27:10|223.59|221.29|223.59|221.29|223.59|221.29|223.53|221.23|7
1651030040000|2022-04-27 03:27:20|223.57|221.27|223.58|221.28|223.58|221.28|223.56|221.26|3
1651030050000|2022-04-27 03:27:30|223.57|221.27|223.53|221.23|223.58|221.28|223.53|221.23|11
1651030060000|2022-04-27 03:27:40|223.54|221.24|223.5|221.2|223.54|221.24|223.5|221.2|3
1651030070000|2022-04-27 03:27:50|223.53|221.23|223.46|221.16|223.54|221.24|223.46|221.16|9
1651030080000|2022-04-27 03:28:00|223.47|221.17|223.46|221.16|223.49|221.19|223.46|221.16|3
1651030090000|2022-04-27 03:28:10|223.49|221.19|223.34|221.04|223.49|221.19|223.34|221.04|17
1651030100000|2022-04-27 03:28:20|223.33|221.03|223.32|221.02|223.33|221.03|223.31|221.01|4
1651030110000|2022-04-27 03:28:30|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1651030120000|2022-04-27 03:28:40|223.29|220.99|223.3|221|223.31|221.01|223.29|220.99|4
1651030130000|2022-04-27 03:28:50|223.28|220.98|223.36|221.06|223.36|221.06|223.28|220.98|5
1651030140000|2022-04-27 03:29:00|223.34|221.04|223.33|221.03|223.36|221.06|223.31|221.01|6
1651030150000|2022-04-27 03:29:10|223.39|221.09|223.38|221.08|223.4|221.1|223.38|221.08|9
1651030160000|2022-04-27 03:29:20|223.37|221.07|223.39|221.09|223.39|221.09|223.37|221.07|2
1651030180000|2022-04-27 03:29:40|223.38|221.08|223.37|221.07|223.39|221.09|223.33|221.03|10
1651030190000|2022-04-27 03:29:50|223.35|221.05|223.34|221.04|223.37|221.07|223.34|221.04|3
1651030200000|2022-04-27 03:30:00|223.35|221.05|223.32|221.02|223.35|221.05|223.32|221.02|10
1651030210000|2022-04-27 03:30:10|223.26|220.96|223.25|220.95|223.26|220.96|223.25|220.95|2
1651030220000|2022-04-27 03:30:20|223.26|220.96|222.91|220.61|223.26|220.96|222.91|220.61|10
1651030230000|2022-04-27 03:30:30|222.84|220.54|222.8|220.5|222.97|220.67|222.78|220.48|21
1651030240000|2022-04-27 03:30:40|222.78|220.48|222.71|220.41|222.78|220.48|222.69|220.39|15
1651030250000|2022-04-27 03:30:50|222.72|220.42|222.42|220.12|222.72|220.42|222.36|220.06|16
1651030260000|2022-04-27 03:31:00|222.43|220.13|222.37|220.07|222.45|220.15|222.37|220.07|9
1651030270000|2022-04-27 03:31:10|222.36|220.06|222.19|219.89|222.37|220.07|222.01|219.71|20
1651030280000|2022-04-27 03:31:20|222.17|219.87|222|219.7|222.19|219.89|222|219.7|11
1651030290000|2022-04-27 03:31:30|221.94|219.64|221.92|219.62|221.99|219.69|221.86|219.56|17
1651030300000|2022-04-27 03:31:40|222|219.7|221.96|219.66|222|219.7|221.96|219.66|3
1651030310000|2022-04-27 03:31:50|221.95|219.65|221.95|219.65|221.99|219.69|221.94|219.64|8
1651030320000|2022-04-27 03:32:00|221.94|219.64|222.05|219.75|222.05|219.75|221.93|219.63|12
1651030330000|2022-04-27 03:32:10|222.02|219.72|222.28|219.98|222.3|220|222.02|219.72|9
1651030340000|2022-04-27 03:32:20|222.3|220|222.28|219.98|222.3|220|222.28|219.98|3
1651030350000|2022-04-27 03:32:30|222.26|219.96|222.38|220.08|222.38|220.08|222.25|219.95|12
1651030360000|2022-04-27 03:32:40|222.37|220.07|222.35|220.05|222.37|220.07|222.34|220.04|3
1651030370000|2022-04-27 03:32:50|222.33|220.03|222.33|220.03|222.33|220.03|222.33|220.03|1
1651030380000|2022-04-27 03:33:00|222.35|220.05|222.25|219.95|222.37|220.07|222.21|219.91|15
1651030390000|2022-04-27 03:33:10|222.24|219.94|222.26|219.96|222.26|219.96|222.23|219.93|4
1651030400000|2022-04-27 03:33:20|222.28|219.98|222.3|220|222.3|220|222.28|219.98|5
1651030410000|2022-04-27 03:33:30|222.31|220.01|222.32|220.02|222.32|220.02|222.27|219.97|8
1651030430000|2022-04-27 03:33:50|222.31|220.01|222.33|220.03|222.33|220.03|222.31|220.01|3
1651030440000|2022-04-27 03:34:00|222.3|220|222.28|219.98|222.3|220|222.27|219.97|7
1651030450000|2022-04-27 03:34:10|222.29|219.99|222.23|219.93|222.29|219.99|222.22|219.92|7
1651030460000|2022-04-27 03:34:20|222.24|219.94|222.24|219.94|222.24|219.94|222.24|219.94|1
1651030470000|2022-04-27 03:34:30|222.25|219.95|222.29|219.99|222.29|219.99|222.25|219.95|4
1651030480000|2022-04-27 03:34:40|222.28|219.98|222.27|219.97|222.28|219.98|222.27|219.97|2
1651030490000|2022-04-27 03:34:50|222.29|219.99|222.27|219.97|222.29|219.99|222.27|219.97|3
1651030500000|2022-04-27 03:35:00|222.31|220.01|222.31|220.01|222.31|220.01|222.3|220|3
1651030510000|2022-04-27 03:35:10|222.28|219.98|222.28|219.98|222.28|219.98|222.28|219.98|1
1651030520000|2022-04-27 03:35:20|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1651030530000|2022-04-27 03:35:30|222.32|220.02|222.32|220.02|222.32|220.02|222.32|220.02|1
1651030550000|2022-04-27 03:35:50|222.34|220.04|222.35|220.05|222.35|220.05|222.34|220.04|2
1651030560000|2022-04-27 03:36:00|222.32|220.02|222.32|220.02|222.32|220.02|222.31|220.01|3
1651030570000|2022-04-27 03:36:10|222.35|220.05|222.31|220.01|222.35|220.05|222.31|220.01|3
1651030580000|2022-04-27 03:36:20|222.32|220.02|222.35|220.05|222.35|220.05|222.31|220.01|3
1651030610000|2022-04-27 03:36:50|222.36|220.06|222.36|220.06|222.39|220.09|222.35|220.05|7
1651030620000|2022-04-27 03:37:00|222.37|220.07|222.37|220.07|222.41|220.11|222.37|220.07|3
1651030630000|2022-04-27 03:37:10|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651030640000|2022-04-27 03:37:20|222.3|220|222.34|220.04|222.34|220.04|222.3|220|2
1651030650000|2022-04-27 03:37:30|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651030660000|2022-04-27 03:37:40|222.34|220.04|222.34|220.04|222.35|220.05|222.34|220.04|3
1651030670000|2022-04-27 03:37:50|222.3|220|222.35|220.05|222.35|220.05|222.3|220|4
1651030680000|2022-04-27 03:38:00|222.34|220.04|222.34|220.04|222.39|220.09|222.34|220.04|4
1651030690000|2022-04-27 03:38:10|222.35|220.05|222.31|220.01|222.39|220.09|222.31|220.01|6
1651030700000|2022-04-27 03:38:20|222.33|220.03|222.34|220.04|222.34|220.04|222.32|220.02|3
1651030710000|2022-04-27 03:38:30|222.33|220.03|222.33|220.03|222.33|220.03|222.33|220.03|1
1651030720000|2022-04-27 03:38:40|222.32|220.02|222.35|220.05|222.35|220.05|222.32|220.02|2
1651030730000|2022-04-27 03:38:50|222.32|220.02|222.32|220.02|222.32|220.02|222.32|220.02|1
1651030740000|2022-04-27 03:39:00|222.35|220.05|222.34|220.04|222.35|220.05|222.32|220.02|3
1651030750000|2022-04-27 03:39:10|222.32|220.02|222.37|220.07|222.37|220.07|222.32|220.02|5
1651030760000|2022-04-27 03:39:20|222.32|220.02|222.27|219.97|222.32|220.02|222.25|219.95|9
1651030770000|2022-04-27 03:39:30|222.3|220|222.25|219.95|222.33|220.03|222.25|219.95|8
1651030780000|2022-04-27 03:39:40|222.24|219.94|222.19|219.89|222.28|219.98|222.18|219.88|11
1651030790000|2022-04-27 03:39:50|222.2|219.9|222.2|219.9|222.21|219.91|222.2|219.9|3
1651030800000|2022-04-27 03:40:00|222.25|219.95|222.28|219.98|222.3|220|222.24|219.94|8
1651030810000|2022-04-27 03:40:10|222.29|219.99|222.29|219.99|222.29|219.99|222.29|219.99|1
1651030820000|2022-04-27 03:40:20|222.28|219.98|222.32|220.02|222.35|220.05|222.28|219.98|6
1651030830000|2022-04-27 03:40:30|222.33|220.03|222.37|220.07|222.37|220.07|222.32|220.02|8
1651030850000|2022-04-27 03:40:50|222.36|220.06|222.44|220.14|222.44|220.14|222.36|220.06|3
1651030860000|2022-04-27 03:41:00|222.41|220.11|222.37|220.07|222.41|220.11|222.37|220.07|6
1651030870000|2022-04-27 03:41:10|222.39|220.09|222.37|220.07|222.39|220.09|222.37|220.07|2
1651030880000|2022-04-27 03:41:20|222.38|220.08|222.39|220.09|222.42|220.12|222.38|220.08|8
1651030890000|2022-04-27 03:41:30|222.38|220.08|221.91|219.61|222.38|220.08|221.91|219.61|23
1651030900000|2022-04-27 03:41:40|221.93|219.63|221.93|219.63|222|219.7|221.93|219.63|3
1651030910000|2022-04-27 03:41:50|221.92|219.62|221.85|219.55|221.94|219.64|221.83|219.53|17
1651030920000|2022-04-27 03:42:00|221.82|219.52|221.79|219.49|221.9|219.6|221.79|219.49|10
1651030930000|2022-04-27 03:42:10|221.81|219.51|221.84|219.54|221.85|219.55|221.79|219.49|16
1651030940000|2022-04-27 03:42:20|221.86|219.56|221.86|219.56|221.87|219.57|221.85|219.55|4
1651030950000|2022-04-27 03:42:30|221.82|219.52|221.82|219.52|221.9|219.6|221.82|219.52|14
1651030960000|2022-04-27 03:42:40|221.81|219.51|221.8|219.5|221.86|219.56|221.8|219.5|15
1651030970000|2022-04-27 03:42:50|221.81|219.51|221.79|219.49|221.83|219.53|221.79|219.49|8
1651030980000|2022-04-27 03:43:00|221.82|219.52|221.78|219.48|221.82|219.52|221.75|219.45|11
1651030990000|2022-04-27 03:43:10|221.8|219.5|221.78|219.48|221.8|219.5|221.7|219.4|8
1651031000000|2022-04-27 03:43:20|221.79|219.49|221.75|219.45|221.79|219.49|221.74|219.44|5
1651031010000|2022-04-27 03:43:30|221.71|219.41|221.75|219.45|221.75|219.45|221.71|219.41|2
1651031020000|2022-04-27 03:43:40|221.76|219.46|221.7|219.4|221.79|219.49|221.7|219.4|6
1651031030000|2022-04-27 03:43:50|221.69|219.39|221.66|219.36|221.7|219.4|221.66|219.36|5
1651031040000|2022-04-27 03:44:00|221.67|219.37|221.7|219.4|221.73|219.43|221.67|219.37|6
1651031050000|2022-04-27 03:44:10|221.73|219.43|221.74|219.44|221.77|219.47|221.73|219.43|7
1651031060000|2022-04-27 03:44:20|221.76|219.46|221.78|219.48|221.78|219.48|221.74|219.44|5
1651031070000|2022-04-27 03:44:30|221.76|219.46|221.72|219.42|221.78|219.48|221.71|219.41|9
1651031080000|2022-04-27 03:44:40|221.73|219.43|221.73|219.43|221.73|219.43|221.73|219.43|1
1651031100000|2022-04-27 03:45:00|221.74|219.44|221.73|219.43|221.74|219.44|221.73|219.43|4
1651031110000|2022-04-27 03:45:10|221.72|219.42|221.75|219.45|221.77|219.47|221.66|219.36|15
1651031120000|2022-04-27 03:45:20|221.77|219.47|221.75|219.45|221.85|219.55|221.75|219.45|17
1651031130000|2022-04-27 03:45:30|221.7|219.4|221.7|219.4|221.79|219.49|221.69|219.39|12
1651031140000|2022-04-27 03:45:40|221.68|219.38|221.53|219.23|221.69|219.39|221.53|219.23|16
1651031150000|2022-04-27 03:45:50|221.54|219.24|221.16|218.86|221.55|219.25|221.16|218.86|24
1651031160000|2022-04-27 03:46:00|221.17|218.87|221.08|218.78|221.17|218.87|220.9|218.6|19
1651031170000|2022-04-27 03:46:10|221.07|218.77|221|218.7|221.08|218.78|220.99|218.69|13
1651031180000|2022-04-27 03:46:20|220.96|218.66|221.12|218.82|221.12|218.82|220.96|218.66|14
1651031190000|2022-04-27 03:46:30|221.11|218.81|221.35|219.05|221.35|219.05|221.11|218.81|16
1651031200000|2022-04-27 03:46:40|221.38|219.08|221.39|219.09|221.41|219.11|221.35|219.05|7
1651031210000|2022-04-27 03:46:50|221.38|219.08|221.4|219.1|221.41|219.11|221.38|219.08|5
1651031220000|2022-04-27 03:47:00|221.39|219.09|221.39|219.09|221.4|219.1|221.37|219.07|11
1651031230000|2022-04-27 03:47:10|221.4|219.1|221.4|219.1|221.48|219.18|221.4|219.1|15
1651031240000|2022-04-27 03:47:20|221.39|219.09|221.35|219.05|221.39|219.09|221.33|219.03|8
1651031250000|2022-04-27 03:47:30|221.34|219.04|221.44|219.14|221.44|219.14|221.34|219.04|14
1651031260000|2022-04-27 03:47:40|221.45|219.15|221.4|219.1|221.5|219.2|221.4|219.1|13
1651031270000|2022-04-27 03:47:50|221.42|219.12|221.52|219.22|221.52|219.22|221.35|219.05|15
1651031280000|2022-04-27 03:48:00|221.51|219.21|221.47|219.17|221.51|219.21|221.46|219.16|14
1651031290000|2022-04-27 03:48:10|221.48|219.18|221.36|219.06|221.48|219.18|221.34|219.04|12
1651031300000|2022-04-27 03:48:20|221.34|219.04|221.31|219.01|221.36|219.06|221.31|219.01|10
1651031310000|2022-04-27 03:48:30|221.27|218.97|221.23|218.93|221.27|218.97|221.21|218.91|11
1651031320000|2022-04-27 03:48:40|221.22|218.92|221.23|218.93|221.23|218.93|221.22|218.92|6
1651031330000|2022-04-27 03:48:50|221.22|218.92|221.32|219.02|221.33|219.03|221.2|218.9|14
1651031340000|2022-04-27 03:49:00|221.33|219.03|221.34|219.04|221.38|219.08|221.33|219.03|10
1651031350000|2022-04-27 03:49:10|221.33|219.03|221.35|219.05|221.36|219.06|221.33|219.03|7
1651031360000|2022-04-27 03:49:20|221.36|219.06|221.35|219.05|221.39|219.09|221.34|219.04|10
1651031370000|2022-04-27 03:49:30|221.38|219.08|221.42|219.12|221.42|219.12|221.37|219.07|9
1651031380000|2022-04-27 03:49:40|221.43|219.13|221.66|219.36|221.67|219.37|221.43|219.13|10
1651031400000|2022-04-27 03:50:00|221.74|219.44|221.75|219.45|221.75|219.45|221.74|219.44|2
1651031410000|2022-04-27 03:50:10|221.74|219.44|221.74|219.44|221.75|219.45|221.74|219.44|3
1651031450000|2022-04-27 03:50:50|221.79|219.49|221.8|219.5|221.8|219.5|221.79|219.49|2
1651031460000|2022-04-27 03:51:00|221.79|219.49|221.8|219.5|221.83|219.53|221.79|219.49|4
1651031470000|2022-04-27 03:51:10|221.79|219.49|221.8|219.5|221.82|219.52|221.79|219.49|5
1651031480000|2022-04-27 03:51:20|221.83|219.53|221.83|219.53|221.83|219.53|221.81|219.51|3
1651031490000|2022-04-27 03:51:30|221.81|219.51|221.86|219.56|221.86|219.56|221.78|219.48|3
1651031500000|2022-04-27 03:51:40|221.8|219.5|221.73|219.43|221.83|219.53|221.73|219.43|9
1651031510000|2022-04-27 03:51:50|221.74|219.44|221.72|219.42|221.74|219.44|221.72|219.42|2
1651031520000|2022-04-27 03:52:00|221.74|219.44|221.75|219.45|221.75|219.45|221.72|219.42|5
1651031530000|2022-04-27 03:52:10|221.73|219.43|221.71|219.41|221.73|219.43|221.7|219.4|5
1651031540000|2022-04-27 03:52:20|221.7|219.4|221.71|219.41|221.72|219.42|221.7|219.4|6
1651031560000|2022-04-27 03:52:40|221.7|219.4|221.7|219.4|221.7|219.4|221.7|219.4|1
1651031570000|2022-04-27 03:52:50|221.71|219.41|221.71|219.41|221.71|219.41|221.71|219.41|1
1651031580000|2022-04-27 03:53:00|221.7|219.4|221.65|219.35|221.72|219.42|221.65|219.35|6
1651031590000|2022-04-27 03:53:10|221.64|219.34|221.63|219.33|221.66|219.36|221.62|219.32|7
1651031600000|2022-04-27 03:53:20|221.59|219.29|221.64|219.34|221.65|219.35|221.59|219.29|5
1651031610000|2022-04-27 03:53:30|221.66|219.36|221.66|219.36|221.66|219.36|221.65|219.35|3
1651031620000|2022-04-27 03:53:40|221.65|219.35|221.66|219.36|221.66|219.36|221.65|219.35|2
1651031630000|2022-04-27 03:53:50|221.65|219.35|221.65|219.35|221.65|219.35|221.65|219.35|1
1651031640000|2022-04-27 03:54:00|221.66|219.36|221.59|219.29|221.66|219.36|221.57|219.27|5
1651031650000|2022-04-27 03:54:10|221.62|219.32|221.62|219.32|221.62|219.32|221.62|219.32|1
1651031660000|2022-04-27 03:54:20|221.59|219.29|221.62|219.32|221.63|219.33|221.59|219.29|5
1651031670000|2022-04-27 03:54:30|221.6|219.3|221.57|219.27|221.6|219.3|221.57|219.27|3
1651031680000|2022-04-27 03:54:40|221.63|219.33|221.63|219.33|221.63|219.33|221.56|219.26|7
1651031690000|2022-04-27 03:54:50|221.57|219.27|221.56|219.26|221.62|219.32|221.56|219.26|9
1651031700000|2022-04-27 03:55:00|221.57|219.27|221.56|219.26|221.58|219.28|221.56|219.26|3
1651031710000|2022-04-27 03:55:10|221.58|219.28|221.57|219.27|221.58|219.28|221.56|219.26|3
1651031720000|2022-04-27 03:55:20|221.56|219.26|221.56|219.26|221.56|219.26|221.56|219.26|1
1651031730000|2022-04-27 03:55:30|221.54|219.24|221.57|219.27|221.57|219.27|221.54|219.24|2
1651031740000|2022-04-27 03:55:40|221.49|219.19|221.52|219.22|221.56|219.26|221.49|219.19|8
1651031770000|2022-04-27 03:56:10|221.55|219.25|221.55|219.25|221.55|219.25|221.55|219.25|1
1651031780000|2022-04-27 03:56:20|221.56|219.26|221.53|219.23|221.56|219.26|221.52|219.22|4
1651031790000|2022-04-27 03:56:30|221.51|219.21|221.47|219.17|221.51|219.21|221.47|219.17|12
1651031800000|2022-04-27 03:56:40|221.49|219.19|221.5|219.2|221.54|219.24|221.47|219.17|10
1651031810000|2022-04-27 03:56:50|221.49|219.19|221.49|219.19|221.49|219.19|221.49|219.19|1
1651031820000|2022-04-27 03:57:00|221.48|219.18|221.47|219.17|221.52|219.22|221.47|219.17|13
1651031830000|2022-04-27 03:57:10|221.49|219.19|221.47|219.17|221.49|219.19|221.46|219.16|6
1651031840000|2022-04-27 03:57:20|221.46|219.16|221.48|219.18|221.48|219.18|221.46|219.16|2
1651031850000|2022-04-27 03:57:30|221.53|219.23|221.42|219.12|221.53|219.23|221.38|219.08|22
1651031860000|2022-04-27 03:57:40|221.43|219.13|221.42|219.12|221.43|219.13|221.42|219.12|2
1651031870000|2022-04-27 03:57:50|221.4|219.1|221.51|219.21|221.51|219.21|221.4|219.1|10
1651031880000|2022-04-27 03:58:00|221.48|219.18|221.47|219.17|221.48|219.18|221.47|219.17|2
1651031890000|2022-04-27 03:58:10|221.49|219.19|221.6|219.3|221.6|219.3|221.49|219.19|10
1651031900000|2022-04-27 03:58:20|221.59|219.29|221.55|219.25|221.59|219.29|221.51|219.21|10
1651031910000|2022-04-27 03:58:30|221.54|219.24|221.64|219.34|221.65|219.35|221.54|219.24|9
1651031920000|2022-04-27 03:58:40|221.65|219.35|221.57|219.27|221.69|219.39|221.57|219.27|10
1651031930000|2022-04-27 03:58:50|221.54|219.24|221.52|219.22|221.54|219.24|221.5|219.2|10
1651031940000|2022-04-27 03:59:00|221.55|219.25|221.48|219.18|221.55|219.25|221.47|219.17|5
1651031950000|2022-04-27 03:59:10|221.47|219.17|221.47|219.17|221.47|219.17|221.47|219.17|1
1651031980000|2022-04-27 03:59:40|221.48|219.18|221.56|219.26|221.56|219.26|221.48|219.18|6
1651031990000|2022-04-27 03:59:50|221.6|219.3|221.66|219.36|221.66|219.36|221.6|219.3|9
1651032000000|2022-04-27 04:00:00|221.67|219.37|221.66|219.36|221.67|219.37|221.66|219.36|2
1651032010000|2022-04-27 04:00:10|221.7|219.4|221.66|219.36|221.7|219.4|221.65|219.35|3
1651032020000|2022-04-27 04:00:20|221.65|219.35|221.65|219.35|221.68|219.38|221.65|219.35|4
1651032030000|2022-04-27 04:00:30|221.55|219.25|221.3|219|221.55|219.25|221.3|219|6
1651032040000|2022-04-27 04:00:40|221.2|218.9|220.8|218.5|221.2|218.9|220.79|218.49|17
1651032050000|2022-04-27 04:00:50|220.79|218.49|220.78|218.48|220.79|218.49|220.76|218.46|7
1651032060000|2022-04-27 04:01:00|220.77|218.47|220.78|218.48|220.81|218.51|220.77|218.47|11
1651032070000|2022-04-27 04:01:10|220.79|218.49|220.73|218.43|220.8|218.5|220.73|218.43|8
1651032080000|2022-04-27 04:01:20|220.75|218.45|220.79|218.49|220.8|218.5|220.75|218.45|4
1651032090000|2022-04-27 04:01:30|220.75|218.45|221.04|218.74|221.05|218.75|220.74|218.44|15
1651032100000|2022-04-27 04:01:40|221.02|218.72|221.26|218.96|221.26|218.96|221.02|218.72|11
1651032110000|2022-04-27 04:01:50|221.25|218.95|221.23|218.93|221.25|218.95|221.23|218.93|5
1651032120000|2022-04-27 04:02:00|221.24|218.94|221.28|218.98|221.28|218.98|221.23|218.93|7
1651032130000|2022-04-27 04:02:10|221.26|218.96|221.29|218.99|221.29|218.99|221.24|218.94|6
1651032140000|2022-04-27 04:02:20|221.27|218.97|221.28|218.98|221.31|219.01|221.25|218.95|16
1651032150000|2022-04-27 04:02:30|221.29|218.99|221.39|219.09|221.39|219.09|221.29|218.99|5
1651032160000|2022-04-27 04:02:40|221.38|219.08|221.32|219.02|221.38|219.08|221.32|219.02|5
1651032170000|2022-04-27 04:02:50|221.33|219.03|221.34|219.04|221.37|219.07|221.33|219.03|6
1651032180000|2022-04-27 04:03:00|221.4|219.1|221.42|219.12|221.42|219.12|221.4|219.1|2
1651032190000|2022-04-27 04:03:10|221.46|219.16|221.46|219.16|221.46|219.16|221.44|219.14|5
1651032210000|2022-04-27 04:03:30|221.45|219.15|221.47|219.17|221.5|219.2|221.45|219.15|8
1651032220000|2022-04-27 04:03:40|221.44|219.14|221.44|219.14|221.44|219.14|221.43|219.13|3
1651032230000|2022-04-27 04:03:50|221.43|219.13|221.44|219.14|221.44|219.14|221.4|219.1|9
1651032240000|2022-04-27 04:04:00|221.46|219.16|221.43|219.13|221.46|219.16|221.43|219.13|6
1651032250000|2022-04-27 04:04:10|221.48|219.18|221.47|219.17|221.49|219.19|221.46|219.16|6
1651032260000|2022-04-27 04:04:20|221.46|219.16|221.47|219.17|221.47|219.17|221.46|219.16|2
1651032270000|2022-04-27 04:04:30|221.46|219.16|221.46|219.16|221.46|219.16|221.42|219.12|4
1651032280000|2022-04-27 04:04:40|221.45|219.15|221.44|219.14|221.45|219.15|221.39|219.09|4
1651032290000|2022-04-27 04:04:50|221.46|219.16|221.46|219.16|221.46|219.16|221.46|219.16|1
1651032300000|2022-04-27 04:05:00|221.49|219.19|221.52|219.22|221.52|219.22|221.46|219.16|7
1651032310000|2022-04-27 04:05:10|221.51|219.21|221.53|219.23|221.53|219.23|221.51|219.21|4
1651032320000|2022-04-27 04:05:20|221.52|219.22|221.54|219.24|221.54|219.24|221.52|219.22|3
1651032330000|2022-04-27 04:05:30|221.55|219.25|221.55|219.25|221.56|219.26|221.55|219.25|3
1651032340000|2022-04-27 04:05:40|221.56|219.26|221.62|219.32|221.62|219.32|221.56|219.26|9
1651032350000|2022-04-27 04:05:50|221.61|219.31|221.63|219.33|221.63|219.33|221.61|219.31|3
1651032360000|2022-04-27 04:06:00|221.65|219.35|221.71|219.41|221.71|219.41|221.63|219.33|11
1651032370000|2022-04-27 04:06:10|221.72|219.42|221.76|219.46|221.8|219.5|221.71|219.41|9
1651032390000|2022-04-27 04:06:30|221.75|219.45|221.81|219.51|221.81|219.51|221.75|219.45|4
1651032400000|2022-04-27 04:06:40|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651032410000|2022-04-27 04:06:50|221.83|219.53|221.85|219.55|221.88|219.58|221.82|219.52|4
1651032420000|2022-04-27 04:07:00|221.82|219.52|221.81|219.51|221.91|219.61|221.81|219.51|8
1651032430000|2022-04-27 04:07:10|221.8|219.5|221.81|219.51|221.81|219.51|221.8|219.5|2
1651032440000|2022-04-27 04:07:20|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651032450000|2022-04-27 04:07:30|221.79|219.49|221.89|219.59|221.89|219.59|221.79|219.49|12
1651032460000|2022-04-27 04:07:40|221.87|219.57|221.81|219.51|221.91|219.61|221.79|219.49|13
1651032470000|2022-04-27 04:07:50|221.83|219.53|221.9|219.6|221.9|219.6|221.81|219.51|10
1651032480000|2022-04-27 04:08:00|221.82|219.52|221.87|219.57|221.87|219.57|221.79|219.49|7
1651032490000|2022-04-27 04:08:10|221.89|219.59|221.87|219.57|221.93|219.63|221.83|219.53|7
1651032500000|2022-04-27 04:08:20|221.89|219.59|221.75|219.45|221.89|219.59|221.75|219.45|6
1651032510000|2022-04-27 04:08:30|221.76|219.46|221.83|219.53|221.83|219.53|221.76|219.46|4
1651032520000|2022-04-27 04:08:40|221.84|219.54|221.75|219.45|221.84|219.54|221.75|219.45|7
1651032530000|2022-04-27 04:08:50|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1651032540000|2022-04-27 04:09:00|221.76|219.46|221.74|219.44|221.79|219.49|221.73|219.43|7
1651032550000|2022-04-27 04:09:10|221.76|219.46|221.79|219.49|221.79|219.49|221.76|219.46|5
1651032560000|2022-04-27 04:09:20|221.78|219.48|221.75|219.45|221.78|219.48|221.75|219.45|5
1651032570000|2022-04-27 04:09:30|221.76|219.46|221.71|219.41|221.77|219.47|221.71|219.41|6
1651032580000|2022-04-27 04:09:40|221.73|219.43|221.79|219.49|221.79|219.49|221.73|219.43|3
1651032590000|2022-04-27 04:09:50|221.8|219.5|221.8|219.5|221.8|219.5|221.8|219.5|1
1651032600000|2022-04-27 04:10:00|221.79|219.49|221.79|219.49|221.79|219.49|221.79|219.49|1
1651032630000|2022-04-27 04:10:30|221.8|219.5|221.79|219.49|221.8|219.5|221.76|219.46|3
1651032660000|2022-04-27 04:11:00|221.81|219.51|221.88|219.58|221.88|219.58|221.81|219.51|6
1651032680000|2022-04-27 04:11:20|221.84|219.54|221.88|219.58|221.88|219.58|221.84|219.54|6
1651032690000|2022-04-27 04:11:30|221.87|219.57|221.88|219.58|221.91|219.61|221.87|219.57|3
1651032700000|2022-04-27 04:11:40|221.87|219.57|221.87|219.57|221.88|219.58|221.87|219.57|9
1651032710000|2022-04-27 04:11:50|221.9|219.6|221.87|219.57|221.9|219.6|221.83|219.53|4
1651032720000|2022-04-27 04:12:00|221.9|219.6|221.82|219.52|221.9|219.6|221.82|219.52|6
1651032730000|2022-04-27 04:12:10|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651032740000|2022-04-27 04:12:20|221.84|219.54|222.21|219.91|222.21|219.91|221.84|219.54|18
1651032750000|2022-04-27 04:12:30|222.28|219.98|222.31|220.01|222.48|220.18|222.28|219.98|20
1651032760000|2022-04-27 04:12:40|222.3|220|222.27|219.97|222.3|220|222.24|219.94|8
1651032770000|2022-04-27 04:12:50|222.26|219.96|222.26|219.96|222.27|219.97|222.24|219.94|5
1651032780000|2022-04-27 04:13:00|222.25|219.95|222.27|219.97|222.29|219.99|222.25|219.95|4
1651032790000|2022-04-27 04:13:10|222.24|219.94|222.29|219.99|222.29|219.99|222.24|219.94|3
1651032800000|2022-04-27 04:13:20|222.31|220.01|222.39|220.09|222.4|220.1|222.31|220.01|12
1651032810000|2022-04-27 04:13:30|222.38|220.08|222.4|220.1|222.4|220.1|222.38|220.08|2
1651032820000|2022-04-27 04:13:40|222.38|220.08|222.38|220.08|222.39|220.09|222.38|220.08|9
1651032830000|2022-04-27 04:13:50|222.37|220.07|222.71|220.41|222.72|220.42|222.37|220.07|9
1651032840000|2022-04-27 04:14:00|222.76|220.46|222.8|220.5|222.92|220.62|222.76|220.46|16
1651032850000|2022-04-27 04:14:10|222.83|220.53|223.27|220.97|223.42|221.12|222.79|220.49|15
1651032860000|2022-04-27 04:14:20|223.26|220.96|222.92|220.62|223.27|220.97|222.91|220.61|21
1651032870000|2022-04-27 04:14:30|222.88|220.58|222.83|220.53|222.88|220.58|222.83|220.53|7
1651032880000|2022-04-27 04:14:40|222.85|220.55|222.88|220.58|222.89|220.59|222.84|220.54|5
1651032890000|2022-04-27 04:14:50|222.87|220.57|222.86|220.56|222.88|220.58|222.86|220.56|6
1651032900000|2022-04-27 04:15:00|222.85|220.55|222.86|220.56|222.86|220.56|222.83|220.53|8
1651032910000|2022-04-27 04:15:10|222.84|220.54|222.92|220.62|222.92|220.62|222.84|220.54|6
1651032920000|2022-04-27 04:15:20|222.93|220.63|222.94|220.64|223.01|220.71|222.92|220.62|15
1651032930000|2022-04-27 04:15:30|222.95|220.65|223|220.7|223.01|220.71|222.95|220.65|4
1651032940000|2022-04-27 04:15:40|222.99|220.69|223|220.7|223.01|220.71|222.92|220.62|9
1651032950000|2022-04-27 04:15:50|223.01|220.71|223.01|220.71|223.02|220.72|223.01|220.71|3
1651032960000|2022-04-27 04:16:00|223.05|220.75|223.01|220.71|223.05|220.75|223.01|220.71|3
1651032970000|2022-04-27 04:16:10|223.02|220.72|223.03|220.73|223.04|220.74|223.02|220.72|7
1651032980000|2022-04-27 04:16:20|223.07|220.77|223.1|220.8|223.1|220.8|223.07|220.77|6
1651032990000|2022-04-27 04:16:30|223.11|220.81|223.1|220.8|223.11|220.81|223.1|220.8|2
1651033000000|2022-04-27 04:16:40|223.11|220.81|223.13|220.83|223.13|220.83|223.11|220.81|2
1651033010000|2022-04-27 04:16:50|223.11|220.81|223.04|220.74|223.13|220.83|223.04|220.74|8
1651033020000|2022-04-27 04:17:00|223.03|220.73|223.04|220.74|223.06|220.76|223.03|220.73|7
1651033030000|2022-04-27 04:17:10|223.03|220.73|223.03|220.73|223.06|220.76|223.03|220.73|6
1651033040000|2022-04-27 04:17:20|223.02|220.72|223.01|220.71|223.02|220.72|223|220.7|3
1651033050000|2022-04-27 04:17:30|223|220.7|222.86|220.56|223.01|220.71|222.86|220.56|9
1651033060000|2022-04-27 04:17:40|222.89|220.59|222.91|220.61|222.92|220.62|222.89|220.59|4
1651033070000|2022-04-27 04:17:50|222.88|220.58|222.95|220.65|222.95|220.65|222.88|220.58|3
1651033080000|2022-04-27 04:18:00|222.97|220.67|222.97|220.67|222.98|220.68|222.96|220.66|6
1651033090000|2022-04-27 04:18:10|222.96|220.66|222.95|220.65|222.96|220.66|222.94|220.64|3
1651033100000|2022-04-27 04:18:20|222.96|220.66|223.03|220.73|223.03|220.73|222.95|220.65|7
1651033110000|2022-04-27 04:18:30|223.01|220.71|223.03|220.73|223.11|220.81|223|220.7|10
1651033120000|2022-04-27 04:18:40|223.04|220.74|223.02|220.72|223.06|220.76|223.02|220.72|3
1651033140000|2022-04-27 04:19:00|223.06|220.76|223.02|220.72|223.06|220.76|223.02|220.72|2
1651033150000|2022-04-27 04:19:10|223.05|220.75|223.03|220.73|223.07|220.77|223.03|220.73|3
1651033160000|2022-04-27 04:19:20|223.06|220.76|223.03|220.73|223.06|220.76|223.02|220.72|3
1651033170000|2022-04-27 04:19:30|223.02|220.72|223.02|220.72|223.02|220.72|223.02|220.72|1
1651033180000|2022-04-27 04:19:40|223.03|220.73|223.03|220.73|223.03|220.73|223.03|220.73|1
1651033190000|2022-04-27 04:19:50|223.07|220.77|223.51|221.21|223.55|221.25|223.07|220.77|15
1651033200000|2022-04-27 04:20:00|223.47|221.17|223.42|221.12|223.51|221.21|223.42|221.12|7
1651033210000|2022-04-27 04:20:10|223.41|221.11|223.34|221.04|223.41|221.11|223.3|221|6
1651033220000|2022-04-27 04:20:20|223.36|221.06|223.35|221.05|223.37|221.07|223.34|221.04|7
1651033230000|2022-04-27 04:20:30|223.39|221.09|223.41|221.11|223.43|221.13|223.39|221.09|4
1651033240000|2022-04-27 04:20:40|223.48|221.18|223.47|221.17|223.48|221.18|223.46|221.16|3
1651033250000|2022-04-27 04:20:50|223.45|221.15|223.46|221.16|223.5|221.2|223.45|221.15|11
1651033260000|2022-04-27 04:21:00|223.47|221.17|223.53|221.23|223.53|221.23|223.47|221.17|6
1651033270000|2022-04-27 04:21:10|223.54|221.24|223.42|221.12|223.54|221.24|223.38|221.08|18
1651033280000|2022-04-27 04:21:20|223.4|221.1|223.46|221.16|223.47|221.17|223.4|221.1|9
1651033290000|2022-04-27 04:21:30|223.48|221.18|223.51|221.21|223.51|221.21|223.47|221.17|9
1651033300000|2022-04-27 04:21:40|223.49|221.19|223.51|221.21|223.53|221.23|223.48|221.18|5
1651033310000|2022-04-27 04:21:50|223.5|221.2|223.48|221.18|223.5|221.2|223.4|221.1|11
1651033320000|2022-04-27 04:22:00|223.45|221.15|223.45|221.15|223.48|221.18|223.4|221.1|5
1651033340000|2022-04-27 04:22:20|223.39|221.09|223.34|221.04|223.4|221.1|223.32|221.02|8
1651033350000|2022-04-27 04:22:30|223.33|221.03|223.33|221.03|223.33|221.03|223.32|221.02|3
1651033360000|2022-04-27 04:22:40|223.34|221.04|223.33|221.03|223.34|221.04|223.33|221.03|2
1651033370000|2022-04-27 04:22:50|223.31|221.01|223.29|220.99|223.31|221.01|223.29|220.99|2
1651033380000|2022-04-27 04:23:00|223.2|220.9|223.13|220.83|223.24|220.94|223.12|220.82|12
1651033390000|2022-04-27 04:23:10|223.12|220.82|223.12|220.82|223.13|220.83|223.12|220.82|3
1651033400000|2022-04-27 04:23:20|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1651033410000|2022-04-27 04:23:30|223.12|220.82|223.36|221.06|223.38|221.08|223.12|220.82|14
1651033420000|2022-04-27 04:23:40|223.38|221.08|223.39|221.09|223.39|221.09|223.38|221.08|4
1651033440000|2022-04-27 04:24:00|223.49|221.19|223.47|221.17|223.5|221.2|223.46|221.16|6
1651033450000|2022-04-27 04:24:10|223.46|221.16|223.47|221.17|223.47|221.17|223.46|221.16|2
1651033460000|2022-04-27 04:24:20|223.48|221.18|223.38|221.08|223.51|221.21|223.37|221.07|7
1651033470000|2022-04-27 04:24:30|223.37|221.07|223.37|221.07|223.37|221.07|223.35|221.05|3
1651033480000|2022-04-27 04:24:40|223.35|221.05|223.36|221.06|223.36|221.06|223.34|221.04|6
1651033490000|2022-04-27 04:24:50|223.35|221.05|223.34|221.04|223.35|221.05|223.34|221.04|2
1651033500000|2022-04-27 04:25:00|223.36|221.06|223.34|221.04|223.36|221.06|223.34|221.04|5
1651033510000|2022-04-27 04:25:10|223.36|221.06|223.34|221.04|223.36|221.06|223.34|221.04|4
1651033530000|2022-04-27 04:25:30|223.31|221.01|223.32|221.02|223.33|221.03|223.31|221.01|3
1651033550000|2022-04-27 04:25:50|223.34|221.04|223.13|220.83|223.34|221.04|223.12|220.82|12
1651033560000|2022-04-27 04:26:00|223.15|220.85|223.12|220.82|223.15|220.85|223.12|220.82|5
1651033570000|2022-04-27 04:26:10|223.13|220.83|223.12|220.82|223.13|220.83|223.12|220.82|2
1651033580000|2022-04-27 04:26:20|223.14|220.84|223.26|220.96|223.26|220.96|223.14|220.84|8
1651033590000|2022-04-27 04:26:30|223.29|220.99|223.33|221.03|223.33|221.03|223.29|220.99|7
1651033600000|2022-04-27 04:26:40|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1651033610000|2022-04-27 04:26:50|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1651033620000|2022-04-27 04:27:00|223.31|221.01|223.3|221|223.31|221.01|223.3|221|2
1651033630000|2022-04-27 04:27:10|223.31|221.01|223.47|221.17|223.52|221.22|223.31|221.01|16
1651033640000|2022-04-27 04:27:20|223.46|221.16|223.48|221.18|223.51|221.21|223.46|221.16|3
1651033650000|2022-04-27 04:27:30|223.49|221.19|223.55|221.25|223.56|221.26|223.49|221.19|9
1651033660000|2022-04-27 04:27:40|223.54|221.24|223.57|221.27|223.61|221.31|223.54|221.24|7
1651033670000|2022-04-27 04:27:50|223.56|221.26|223.56|221.26|223.56|221.26|223.56|221.26|1
1651033680000|2022-04-27 04:28:00|223.55|221.25|223.55|221.25|223.55|221.25|223.55|221.25|1
1651033690000|2022-04-27 04:28:10|223.54|221.24|223.5|221.2|223.54|221.24|223.49|221.19|9
1651033700000|2022-04-27 04:28:20|223.53|221.23|223.49|221.19|223.53|221.23|223.46|221.16|9
1651033710000|2022-04-27 04:28:30|223.48|221.18|223.48|221.18|223.49|221.19|223.48|221.18|7
1651033720000|2022-04-27 04:28:40|223.5|221.2|223.52|221.22|223.53|221.23|223.5|221.2|5
1651033730000|2022-04-27 04:28:50|223.54|221.24|223.62|221.32|223.62|221.32|223.54|221.24|5
1651033740000|2022-04-27 04:29:00|223.58|221.28|223.66|221.36|223.66|221.36|223.57|221.27|6
1651033750000|2022-04-27 04:29:10|223.68|221.38|223.87|221.57|223.9|221.6|223.68|221.38|14
1651033760000|2022-04-27 04:29:20|223.9|221.6|223.89|221.59|223.92|221.62|223.89|221.59|8
1651033770000|2022-04-27 04:29:30|223.88|221.58|223.9|221.6|223.9|221.6|223.88|221.58|2
1651033780000|2022-04-27 04:29:40|223.91|221.61|223.8|221.5|223.91|221.61|223.79|221.49|13
1651033790000|2022-04-27 04:29:50|223.79|221.49|223.77|221.47|223.79|221.49|223.76|221.46|12
1651033800000|2022-04-27 04:30:00|223.78|221.48|223.9|221.6|223.9|221.6|223.77|221.47|12
1651033810000|2022-04-27 04:30:10|223.92|221.62|223.9|221.6|223.99|221.69|223.9|221.6|8
1651033820000|2022-04-27 04:30:20|223.95|221.65|223.94|221.64|223.95|221.65|223.94|221.64|2
1651033830000|2022-04-27 04:30:30|223.95|221.65|223.88|221.58|223.98|221.68|223.88|221.58|9
1651033840000|2022-04-27 04:30:40|223.89|221.59|223.85|221.55|223.89|221.59|223.84|221.54|4
1651033850000|2022-04-27 04:30:50|223.84|221.54|223.85|221.55|223.85|221.55|223.84|221.54|2
1651033860000|2022-04-27 04:31:00|223.89|221.59|223.84|221.54|223.9|221.6|223.84|221.54|8
1651033870000|2022-04-27 04:31:10|223.8|221.5|223.85|221.55|223.85|221.55|223.8|221.5|5
1651033890000|2022-04-27 04:31:30|223.86|221.56|223.97|221.67|223.97|221.67|223.86|221.56|10
1651033900000|2022-04-27 04:31:40|223.95|221.65|223.93|221.63|223.95|221.65|223.93|221.63|2
1651033910000|2022-04-27 04:31:50|223.94|221.64|223.92|221.62|223.95|221.65|223.92|221.62|5
1651033920000|2022-04-27 04:32:00|223.95|221.65|223.93|221.63|223.95|221.65|223.93|221.63|3
1651033940000|2022-04-27 04:32:20|223.92|221.62|223.92|221.62|223.93|221.63|223.92|221.62|3
1651033960000|2022-04-27 04:32:40|223.91|221.61|224.06|221.76|224.07|221.77|223.91|221.61|9
1651033970000|2022-04-27 04:32:50|224.03|221.73|224.03|221.73|224.03|221.73|224.03|221.73|1
1651033980000|2022-04-27 04:33:00|224.06|221.76|224.08|221.78|224.1|221.8|224.06|221.76|5
1651033990000|2022-04-27 04:33:10|224.06|221.76|224.08|221.78|224.1|221.8|224|221.7|8
1651034000000|2022-04-27 04:33:20|224.06|221.76|224.08|221.78|224.1|221.8|224.06|221.76|3
1651034010000|2022-04-27 04:33:30|224.04|221.74|224.1|221.8|224.1|221.8|224.04|221.74|3
1651034020000|2022-04-27 04:33:40|224.09|221.79|224.08|221.78|224.09|221.79|224.08|221.78|4
1651034030000|2022-04-27 04:33:50|224.11|221.81|224.09|221.79|224.11|221.81|224.04|221.74|5
1651034040000|2022-04-27 04:34:00|224.08|221.78|224.08|221.78|224.1|221.8|224.08|221.78|3
1651034050000|2022-04-27 04:34:10|224.06|221.76|224.03|221.73|224.06|221.76|224.03|221.73|2
1651034060000|2022-04-27 04:34:20|224.08|221.78|224.09|221.79|224.09|221.79|224.05|221.75|5
1651034070000|2022-04-27 04:34:30|224.1|221.8|224.08|221.78|224.1|221.8|224.04|221.74|8
1651034100000|2022-04-27 04:35:00|224.06|221.76|224|221.7|224.1|221.8|223.98|221.68|8
1651034130000|2022-04-27 04:35:30|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651034150000|2022-04-27 04:35:50|224.01|221.71|223.93|221.63|224.01|221.71|223.93|221.63|3
1651034160000|2022-04-27 04:36:00|223.96|221.66|223.93|221.63|224|221.7|223.93|221.63|3
1651034190000|2022-04-27 04:36:30|224|221.7|223.92|221.62|224|221.7|223.92|221.62|4
1651034200000|2022-04-27 04:36:40|224|221.7|223.93|221.63|224|221.7|223.93|221.63|2
1651034210000|2022-04-27 04:36:50|223.99|221.69|224|221.7|224|221.7|223.93|221.63|3
1651034220000|2022-04-27 04:37:00|224.02|221.72|224|221.7|224.02|221.72|224|221.7|2
1651034230000|2022-04-27 04:37:10|224.01|221.71|224.08|221.78|224.08|221.78|224.01|221.71|3
1651034240000|2022-04-27 04:37:20|224.06|221.76|224.11|221.81|224.11|221.81|224.06|221.76|3
1651034250000|2022-04-27 04:37:30|224.09|221.79|224.08|221.78|224.09|221.79|224.06|221.76|4
1651034280000|2022-04-27 04:38:00|224.1|221.8|224.08|221.78|224.1|221.8|224.07|221.77|3
1651034300000|2022-04-27 04:38:20|224.07|221.77|224.24|221.94|224.31|222.01|224.07|221.77|7
1651034310000|2022-04-27 04:38:30|224.25|221.95|224.25|221.95|224.28|221.98|224.25|221.95|3
1651034320000|2022-04-27 04:38:40|224.3|222|224.38|222.08|224.39|222.09|224.3|222|5
1651034330000|2022-04-27 04:38:50|224.37|222.07|224.36|222.06|224.37|222.07|224.36|222.06|2
1651034340000|2022-04-27 04:39:00|224.4|222.1|224.35|222.05|224.46|222.16|224.35|222.05|14
1651034350000|2022-04-27 04:39:10|224.3|222|224.26|221.96|224.33|222.03|224.25|221.95|12
1651034360000|2022-04-27 04:39:20|224.27|221.97|224.3|222|224.31|222.01|224.26|221.96|6
1651034370000|2022-04-27 04:39:30|224.32|222.02|224.26|221.96|224.32|222.02|224.26|221.96|3
1651034380000|2022-04-27 04:39:40|224.27|221.97|224.26|221.96|224.27|221.97|224.26|221.96|2
1651034390000|2022-04-27 04:39:50|224.27|221.97|224.26|221.96|224.27|221.97|224.26|221.96|2
1651034400000|2022-04-27 04:40:00|224.27|221.97|224.06|221.76|224.3|222|224.06|221.76|8
1651034410000|2022-04-27 04:40:10|224.07|221.77|223.98|221.68|224.08|221.78|223.98|221.68|10
1651034420000|2022-04-27 04:40:20|223.97|221.67|224.01|221.71|224.01|221.71|223.95|221.65|7
1651034430000|2022-04-27 04:40:30|223.89|221.59|223.86|221.56|223.89|221.59|223.86|221.56|3
1651034440000|2022-04-27 04:40:40|223.89|221.59|223.9|221.6|223.92|221.62|223.89|221.59|4
1651034450000|2022-04-27 04:40:50|223.95|221.65|223.91|221.61|223.95|221.65|223.9|221.6|6
1651034460000|2022-04-27 04:41:00|223.86|221.56|223.87|221.57|223.88|221.58|223.85|221.55|6
1651034470000|2022-04-27 04:41:10|223.88|221.58|223.88|221.58|223.89|221.59|223.88|221.58|3
1651034480000|2022-04-27 04:41:20|223.87|221.57|223.87|221.57|223.87|221.57|223.87|221.57|1
1651034490000|2022-04-27 04:41:30|223.86|221.56|224.12|221.82|224.12|221.82|223.86|221.56|6
1651034500000|2022-04-27 04:41:40|224.15|221.85|224.36|222.06|224.36|222.06|224.15|221.85|7
1651034510000|2022-04-27 04:41:50|224.37|222.07|224.4|222.1|224.4|222.1|224.36|222.06|10
1651034520000|2022-04-27 04:42:00|224.39|222.09|224.37|222.07|224.4|222.1|224.34|222.04|8
1651034550000|2022-04-27 04:42:30|224.36|222.06|224.36|222.06|224.38|222.08|224.36|222.06|7
1651034560000|2022-04-27 04:42:40|224.35|222.05|224.36|222.06|224.36|222.06|224.35|222.05|2
1651034580000|2022-04-27 04:43:00|224.35|222.05|224.35|222.05|224.35|222.05|224.35|222.05|1
1651034590000|2022-04-27 04:43:10|224.33|222.03|224.23|221.93|224.33|222.03|224.23|221.93|10
1651034600000|2022-04-27 04:43:20|224.22|221.92|224.19|221.89|224.22|221.92|224.18|221.88|7
1651034610000|2022-04-27 04:43:30|224.18|221.88|224.19|221.89|224.19|221.89|224.18|221.88|2
1651034620000|2022-04-27 04:43:40|224.18|221.88|224.18|221.88|224.18|221.88|224.18|221.88|1
1651034640000|2022-04-27 04:44:00|224.2|221.9|224.19|221.89|224.2|221.9|224.16|221.86|7
1651034650000|2022-04-27 04:44:10|224.2|221.9|224.2|221.9|224.2|221.9|224.2|221.9|1
1651034660000|2022-04-27 04:44:20|224.21|221.91|224.36|222.06|224.36|222.06|224.21|221.91|16
1651034670000|2022-04-27 04:44:30|224.34|222.04|224.36|222.06|224.36|222.06|224.34|222.04|2
1651034680000|2022-04-27 04:44:40|224.35|222.05|224.36|222.06|224.36|222.06|224.35|222.05|2
1651034690000|2022-04-27 04:44:50|224.34|222.04|224.36|222.06|224.37|222.07|224.34|222.04|5
1651034700000|2022-04-27 04:45:00|224.34|222.04|224.25|221.95|224.36|222.06|224.23|221.93|9
1651034720000|2022-04-27 04:45:20|224.24|221.94|224.31|222.01|224.31|222.01|224.24|221.94|10
1651034730000|2022-04-27 04:45:30|224.3|222|224.49|222.19|224.53|222.23|224.3|222|18
1651034740000|2022-04-27 04:45:40|224.5|222.2|224.52|222.22|224.56|222.26|224.5|222.2|8
1651034750000|2022-04-27 04:45:50|224.51|222.21|224.43|222.13|224.51|222.21|224.43|222.13|11
1651034760000|2022-04-27 04:46:00|224.4|222.1|224.41|222.11|224.42|222.12|224.4|222.1|4
1651034770000|2022-04-27 04:46:10|224.4|222.1|224.41|222.11|224.42|222.12|224.38|222.08|6
1651034780000|2022-04-27 04:46:20|224.39|222.09|224.36|222.06|224.39|222.09|224.36|222.06|6
1651034790000|2022-04-27 04:46:30|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651034800000|2022-04-27 04:46:40|224.41|222.11|224.38|222.08|224.41|222.11|224.37|222.07|5
1651034810000|2022-04-27 04:46:50|224.4|222.1|224.38|222.08|224.4|222.1|224.37|222.07|5
1651034820000|2022-04-27 04:47:00|224.37|222.07|224.37|222.07|224.41|222.11|224.37|222.07|4
1651034830000|2022-04-27 04:47:10|224.38|222.08|224.36|222.06|224.39|222.09|224.36|222.06|3
1651034840000|2022-04-27 04:47:20|224.37|222.07|224.4|222.1|224.4|222.1|224.35|222.05|5
1651034850000|2022-04-27 04:47:30|224.38|222.08|224.38|222.08|224.41|222.11|224.37|222.07|9
1651034860000|2022-04-27 04:47:40|224.4|222.1|224.44|222.14|224.46|222.16|224.4|222.1|7
1651034880000|2022-04-27 04:48:00|224.49|222.19|224.46|222.16|224.5|222.2|224.46|222.16|5
1651034890000|2022-04-27 04:48:10|224.45|222.15|224.45|222.15|224.45|222.15|224.45|222.15|1
1651034900000|2022-04-27 04:48:20|224.47|222.17|224.46|222.16|224.48|222.18|224.45|222.15|4
1651034910000|2022-04-27 04:48:30|224.45|222.15|224.51|222.21|224.51|222.21|224.45|222.15|5
1651034920000|2022-04-27 04:48:40|224.52|222.22|224.55|222.25|224.56|222.26|224.52|222.22|8
1651034930000|2022-04-27 04:48:50|224.54|222.24|224.54|222.24|224.58|222.28|224.54|222.24|4
1651034940000|2022-04-27 04:49:00|224.56|222.26|224.59|222.29|224.59|222.29|224.54|222.24|4
1651034950000|2022-04-27 04:49:10|224.56|222.26|224.54|222.24|224.56|222.26|224.54|222.24|3
1651034960000|2022-04-27 04:49:20|224.55|222.25|224.55|222.25|224.55|222.25|224.55|222.25|1
1651034970000|2022-04-27 04:49:30|224.57|222.27|224.51|222.21|224.57|222.27|224.51|222.21|10
1651034980000|2022-04-27 04:49:40|224.52|222.22|224.51|222.21|224.52|222.22|224.51|222.21|4
1651034990000|2022-04-27 04:49:50|224.52|222.22|224.49|222.19|224.53|222.23|224.49|222.19|4
1651035000000|2022-04-27 04:50:00|224.48|222.18|224.49|222.19|224.51|222.21|224.48|222.18|4
1651035020000|2022-04-27 04:50:20|224.48|222.18|224.49|222.19|224.49|222.19|224.48|222.18|2
1651035030000|2022-04-27 04:50:30|224.48|222.18|224.51|222.21|224.51|222.21|224.48|222.18|3
1651035040000|2022-04-27 04:50:40|224.5|222.2|224.48|222.18|224.5|222.2|224.46|222.16|5
1651035060000|2022-04-27 04:51:00|224.43|222.13|224.41|222.11|224.51|222.21|224.41|222.11|11
1651035070000|2022-04-27 04:51:10|224.4|222.1|224.43|222.13|224.43|222.13|224.4|222.1|3
1651035080000|2022-04-27 04:51:20|224.41|222.11|224.36|222.06|224.41|222.11|224.34|222.04|8
1651035090000|2022-04-27 04:51:30|224.33|222.03|224.37|222.07|224.37|222.07|224.33|222.03|3
1651035100000|2022-04-27 04:51:40|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651035110000|2022-04-27 04:51:50|224.35|222.05|224.37|222.07|224.37|222.07|224.33|222.03|8
1651035120000|2022-04-27 04:52:00|224.38|222.08|224.38|222.08|224.39|222.09|224.38|222.08|3
1651035140000|2022-04-27 04:52:20|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|4
1651035150000|2022-04-27 04:52:30|224.37|222.07|224.34|222.04|224.39|222.09|224.32|222.02|8
1651035170000|2022-04-27 04:52:50|224.35|222.05|224.35|222.05|224.35|222.05|224.35|222.05|1
1651035180000|2022-04-27 04:53:00|224.36|222.06|224.35|222.05|224.36|222.06|224.34|222.04|4
1651035200000|2022-04-27 04:53:20|224.34|222.04|224.37|222.07|224.38|222.08|224.34|222.04|6
1651035210000|2022-04-27 04:53:30|224.39|222.09|224.37|222.07|224.39|222.09|224.37|222.07|2
1651035230000|2022-04-27 04:53:50|224.34|222.04|224.33|222.03|224.34|222.04|224.33|222.03|2
1651035250000|2022-04-27 04:54:10|224.37|222.07|224.44|222.14|224.44|222.14|224.35|222.05|6
1651035260000|2022-04-27 04:54:20|224.48|222.18|224.43|222.13|224.51|222.21|224.43|222.13|11
1651035280000|2022-04-27 04:54:40|224.44|222.14|224.45|222.15|224.45|222.15|224.44|222.14|2
1651035290000|2022-04-27 04:54:50|224.44|222.14|224.43|222.13|224.44|222.14|224.43|222.13|2
1651035300000|2022-04-27 04:55:00|224.45|222.15|224.4|222.1|224.45|222.15|224.37|222.07|3
1651035320000|2022-04-27 04:55:20|224.42|222.12|224.39|222.09|224.42|222.12|224.39|222.09|4
1651035340000|2022-04-27 04:55:40|224.37|222.07|224.47|222.17|224.5|222.2|224.37|222.07|9
1651035350000|2022-04-27 04:55:50|224.46|222.16|224.46|222.16|224.49|222.19|224.46|222.16|6
1651035360000|2022-04-27 04:56:00|224.47|222.17|224.48|222.18|224.49|222.19|224.47|222.17|5
1651035370000|2022-04-27 04:56:10|224.43|222.13|224.46|222.16|224.5|222.2|224.42|222.12|13
1651035380000|2022-04-27 04:56:20|224.47|222.17|224.51|222.21|224.51|222.21|224.47|222.17|3
1651035390000|2022-04-27 04:56:30|224.47|222.17|224.47|222.17|224.47|222.17|224.46|222.16|3
1651035410000|2022-04-27 04:56:50|224.46|222.16|224.46|222.16|224.47|222.17|224.46|222.16|3
1651035420000|2022-04-27 04:57:00|224.47|222.17|224.48|222.18|224.49|222.19|224.46|222.16|10
1651035430000|2022-04-27 04:57:10|224.47|222.17|224.48|222.18|224.48|222.18|224.47|222.17|2
1651035440000|2022-04-27 04:57:20|224.49|222.19|224.49|222.19|224.52|222.22|224.46|222.16|5
1651035450000|2022-04-27 04:57:30|224.48|222.18|224.48|222.18|224.48|222.18|224.48|222.18|1
1651035460000|2022-04-27 04:57:40|224.49|222.19|224.48|222.18|224.53|222.23|224.48|222.18|5
1651035470000|2022-04-27 04:57:50|224.49|222.19|224.48|222.18|224.49|222.19|224.48|222.18|4
1651035480000|2022-04-27 04:58:00|224.51|222.21|223.85|221.55|224.51|222.21|223.85|221.55|14
1651035490000|2022-04-27 04:58:10|223.84|221.54|223.89|221.59|223.89|221.59|223.84|221.54|7
1651035500000|2022-04-27 04:58:20|223.88|221.58|223.87|221.57|223.95|221.65|223.87|221.57|6
1651035510000|2022-04-27 04:58:30|223.86|221.56|223.76|221.46|223.87|221.57|223.76|221.46|12
1651035520000|2022-04-27 04:58:40|223.77|221.47|223.76|221.46|223.77|221.47|223.76|221.46|2
1651035530000|2022-04-27 04:58:50|223.75|221.45|223.78|221.48|223.78|221.48|223.75|221.45|6
1651035540000|2022-04-27 04:59:00|223.77|221.47|223.76|221.46|223.77|221.47|223.75|221.45|4
1651035550000|2022-04-27 04:59:10|223.75|221.45|223.75|221.45|223.75|221.45|223.74|221.44|3
1651035560000|2022-04-27 04:59:20|223.76|221.46|223.77|221.47|223.77|221.47|223.76|221.46|2
1651035570000|2022-04-27 04:59:30|223.76|221.46|223.78|221.48|223.78|221.48|223.76|221.46|2
1651035580000|2022-04-27 04:59:40|223.77|221.47|223.76|221.46|223.77|221.47|223.76|221.46|4
1651035590000|2022-04-27 04:59:50|223.74|221.44|223.66|221.36|223.74|221.44|223.65|221.35|10
1651035600000|2022-04-27 05:00:00|223.65|221.35|223.83|221.53|223.84|221.54|223.65|221.35|12
1651035610000|2022-04-27 05:00:10|223.82|221.52|223.79|221.49|223.82|221.52|223.79|221.49|2
1651035620000|2022-04-27 05:00:20|223.78|221.48|223.77|221.47|223.81|221.51|223.77|221.47|9
1651035630000|2022-04-27 05:00:30|223.78|221.48|223.83|221.53|223.83|221.53|223.78|221.48|3
1651035650000|2022-04-27 05:00:50|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651035660000|2022-04-27 05:01:00|223.83|221.53|223.83|221.53|223.84|221.54|223.82|221.52|7
1651035670000|2022-04-27 05:01:10|223.85|221.55|223.93|221.63|223.93|221.63|223.85|221.55|9
1651035680000|2022-04-27 05:01:20|223.92|221.62|223.99|221.69|223.99|221.69|223.91|221.61|13
1651035690000|2022-04-27 05:01:30|223.96|221.66|223.97|221.67|223.99|221.69|223.94|221.64|14
1651035700000|2022-04-27 05:01:40|223.98|221.68|224.01|221.71|224.02|221.72|223.97|221.67|13
1651035710000|2022-04-27 05:01:50|224.02|221.72|223.96|221.66|224.04|221.74|223.94|221.64|12
1651035720000|2022-04-27 05:02:00|223.92|221.62|223.86|221.56|223.93|221.63|223.85|221.55|9
1651035730000|2022-04-27 05:02:10|223.87|221.57|223.91|221.61|223.91|221.61|223.87|221.57|3
1651035740000|2022-04-27 05:02:20|223.9|221.6|223.86|221.56|223.9|221.6|223.86|221.56|4
1651035750000|2022-04-27 05:02:30|223.87|221.57|223.86|221.56|223.87|221.57|223.86|221.56|2
1651035760000|2022-04-27 05:02:40|223.87|221.57|223.92|221.62|223.92|221.62|223.87|221.57|6
1651035780000|2022-04-27 05:03:00|223.94|221.64|224|221.7|224|221.7|223.93|221.63|6
1651035800000|2022-04-27 05:03:20|224.01|221.71|224.01|221.71|224.03|221.73|224.01|221.71|4
1651035810000|2022-04-27 05:03:30|224|221.7|224.01|221.71|224.01|221.71|224|221.7|2
1651035820000|2022-04-27 05:03:40|224.02|221.72|224.1|221.8|224.1|221.8|224.02|221.72|5
1651035830000|2022-04-27 05:03:50|224.14|221.84|224.23|221.93|224.23|221.93|224.14|221.84|3
1651035840000|2022-04-27 05:04:00|224.29|221.99|224.3|222|224.3|222|224.27|221.97|6
1651035850000|2022-04-27 05:04:10|224.29|221.99|224.39|222.09|224.39|222.09|224.29|221.99|8
1651035860000|2022-04-27 05:04:20|224.38|222.08|224.27|221.97|224.38|222.08|224.25|221.95|8
1651035870000|2022-04-27 05:04:30|224.28|221.98|224.27|221.97|224.28|221.98|224.27|221.97|2
1651035880000|2022-04-27 05:04:40|224.26|221.96|224.21|221.91|224.26|221.96|224.2|221.9|6
1651035890000|2022-04-27 05:04:50|224.22|221.92|224.18|221.88|224.22|221.92|224.17|221.87|9
1651035900000|2022-04-27 05:05:00|224.17|221.87|224.03|221.73|224.17|221.87|224.01|221.71|8
1651035910000|2022-04-27 05:05:10|224.02|221.72|224|221.7|224.02|221.72|223.99|221.69|4
1651035920000|2022-04-27 05:05:20|223.99|221.69|223.84|221.54|223.99|221.69|223.84|221.54|16
1651035930000|2022-04-27 05:05:30|223.83|221.53|223.83|221.53|223.84|221.54|223.82|221.52|5
1651035940000|2022-04-27 05:05:40|223.82|221.52|223.85|221.55|223.85|221.55|223.82|221.52|2
1651035950000|2022-04-27 05:05:50|223.86|221.56|223.87|221.57|223.87|221.57|223.86|221.56|6
1651035960000|2022-04-27 05:06:00|223.85|221.55|223.89|221.59|223.89|221.59|223.85|221.55|5
1651035970000|2022-04-27 05:06:10|223.87|221.57|223.91|221.61|223.91|221.61|223.86|221.56|5
1651035980000|2022-04-27 05:06:20|223.92|221.62|223.84|221.54|223.92|221.62|223.83|221.53|7
1651035990000|2022-04-27 05:06:30|223.83|221.53|223.79|221.49|223.83|221.53|223.79|221.49|7
1651036000000|2022-04-27 05:06:40|223.8|221.5|223.79|221.49|223.8|221.5|223.79|221.49|4
1651036010000|2022-04-27 05:06:50|223.8|221.5|223.77|221.47|223.8|221.5|223.76|221.46|6
1651036020000|2022-04-27 05:07:00|223.76|221.46|223.77|221.47|223.8|221.5|223.76|221.46|4
1651036040000|2022-04-27 05:07:20|223.76|221.46|223.76|221.46|223.76|221.46|223.76|221.46|1
1651036050000|2022-04-27 05:07:30|223.75|221.45|223.85|221.55|223.86|221.56|223.75|221.45|8
1651036060000|2022-04-27 05:07:40|223.89|221.59|223.88|221.58|223.89|221.59|223.85|221.55|12
1651036070000|2022-04-27 05:07:50|223.9|221.6|223.88|221.58|223.91|221.61|223.88|221.58|5
1651036080000|2022-04-27 05:08:00|223.87|221.57|223.87|221.57|223.89|221.59|223.87|221.57|4
1651036090000|2022-04-27 05:08:10|223.86|221.56|223.84|221.54|223.86|221.56|223.84|221.54|3
1651036100000|2022-04-27 05:08:20|223.83|221.53|223.87|221.57|223.88|221.58|223.83|221.53|13
1651036110000|2022-04-27 05:08:30|223.83|221.53|223.86|221.56|223.86|221.56|223.82|221.52|6
1651036120000|2022-04-27 05:08:40|223.87|221.57|223.86|221.56|223.87|221.57|223.86|221.56|2
1651036130000|2022-04-27 05:08:50|223.87|221.57|223.93|221.63|223.93|221.63|223.86|221.56|11
1651036140000|2022-04-27 05:09:00|223.96|221.66|223.99|221.69|223.99|221.69|223.94|221.64|4
1651036150000|2022-04-27 05:09:10|223.94|221.64|223.93|221.63|223.95|221.65|223.93|221.63|6
1651036160000|2022-04-27 05:09:20|223.95|221.65|223.93|221.63|223.95|221.65|223.93|221.63|2
1651036170000|2022-04-27 05:09:30|223.91|221.61|223.93|221.63|223.94|221.64|223.91|221.61|3
1651036190000|2022-04-27 05:09:50|223.97|221.67|224|221.7|224|221.7|223.95|221.65|3
1651036210000|2022-04-27 05:10:10|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651036220000|2022-04-27 05:10:20|224.01|221.71|223.99|221.69|224.01|221.71|223.99|221.69|3
1651036230000|2022-04-27 05:10:30|224.03|221.73|224.08|221.78|224.08|221.78|224.03|221.73|2
1651036260000|2022-04-27 05:11:00|224.1|221.8|224.34|222.04|224.38|222.08|224.1|221.8|12
1651036270000|2022-04-27 05:11:10|224.33|222.03|224.33|222.03|224.33|222.03|224.33|222.03|1
1651036280000|2022-04-27 05:11:20|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651036290000|2022-04-27 05:11:30|224.4|222.1|224.4|222.1|224.42|222.12|224.4|222.1|4
1651036300000|2022-04-27 05:11:40|224.36|222.06|224.29|221.99|224.36|222.06|224.26|221.96|6
1651036310000|2022-04-27 05:11:50|224.3|222|224.29|221.99|224.31|222.01|224.28|221.98|4
1651036320000|2022-04-27 05:12:00|224.3|222|224.3|222|224.31|222.01|224.3|222|3
1651036330000|2022-04-27 05:12:10|224.29|221.99|224.26|221.96|224.29|221.99|224.24|221.94|4
1651036340000|2022-04-27 05:12:20|224.27|221.97|224.27|221.97|224.28|221.98|224.24|221.94|6
1651036350000|2022-04-27 05:12:30|224.28|221.98|224.35|222.05|224.35|222.05|224.28|221.98|7
1651036360000|2022-04-27 05:12:40|224.36|222.06|224.38|222.08|224.4|222.1|224.34|222.04|11
1651036370000|2022-04-27 05:12:50|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651036380000|2022-04-27 05:13:00|224.39|222.09|224.38|222.08|224.4|222.1|224.37|222.07|7
1651036390000|2022-04-27 05:13:10|224.4|222.1|224.45|222.15|224.49|222.19|224.4|222.1|10
1651036400000|2022-04-27 05:13:20|224.46|222.16|224.44|222.14|224.46|222.16|224.43|222.13|5
1651036410000|2022-04-27 05:13:30|224.47|222.17|224.45|222.15|224.47|222.17|224.45|222.15|4
1651036430000|2022-04-27 05:13:50|224.49|222.19|224.45|222.15|224.49|222.19|224.44|222.14|5
1651036440000|2022-04-27 05:14:00|224.49|222.19|224.5|222.2|224.51|222.21|224.45|222.15|6
1651036450000|2022-04-27 05:14:10|224.51|222.21|224.65|222.35|224.66|222.36|224.51|222.21|6
1651036460000|2022-04-27 05:14:20|224.7|222.4|224.66|222.36|224.7|222.4|224.66|222.36|5
1651036470000|2022-04-27 05:14:30|224.65|222.35|224.66|222.36|224.66|222.36|224.65|222.35|2
1651036480000|2022-04-27 05:14:40|224.61|222.31|224.63|222.33|224.63|222.33|224.61|222.31|2
1651036490000|2022-04-27 05:14:50|224.62|222.32|224.63|222.33|224.66|222.36|224.62|222.32|4
1651036500000|2022-04-27 05:15:00|224.62|222.32|224.65|222.35|224.67|222.37|224.62|222.32|5
1651036510000|2022-04-27 05:15:10|224.64|222.34|224.63|222.33|224.64|222.34|224.63|222.33|2
1651036520000|2022-04-27 05:15:20|224.64|222.34|224.61|222.31|224.65|222.35|224.61|222.31|8
1651036530000|2022-04-27 05:15:30|224.59|222.29|224.61|222.31|224.61|222.31|224.59|222.29|2
1651036540000|2022-04-27 05:15:40|224.6|222.3|224.62|222.32|224.64|222.34|224.6|222.3|4
1651036550000|2022-04-27 05:15:50|224.61|222.31|224.61|222.31|224.62|222.32|224.61|222.31|3
1651036560000|2022-04-27 05:16:00|224.59|222.29|224.61|222.31|224.61|222.31|224.59|222.29|2
1651036570000|2022-04-27 05:16:10|224.63|222.33|224.64|222.34|224.65|222.35|224.63|222.33|4
1651036590000|2022-04-27 05:16:30|224.67|222.37|224.64|222.34|224.68|222.38|224.64|222.34|4
1651036600000|2022-04-27 05:16:40|224.66|222.36|224.72|222.42|224.73|222.43|224.66|222.36|7
1651036610000|2022-04-27 05:16:50|224.73|222.43|224.72|222.42|224.73|222.43|224.72|222.42|4
1651036620000|2022-04-27 05:17:00|224.71|222.41|224.73|222.43|224.73|222.43|224.71|222.41|3
1651036630000|2022-04-27 05:17:10|224.71|222.41|224.71|222.41|224.72|222.42|224.68|222.38|7
1651036640000|2022-04-27 05:17:20|224.72|222.42|224.71|222.41|224.72|222.42|224.71|222.41|2
1651036650000|2022-04-27 05:17:30|224.66|222.36|224.64|222.34|224.66|222.36|224.63|222.33|10
1651036660000|2022-04-27 05:17:40|224.63|222.33|224.64|222.34|224.68|222.38|224.63|222.33|6
1651036670000|2022-04-27 05:17:50|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|4
1651036680000|2022-04-27 05:18:00|224.6|222.3|224.6|222.3|224.6|222.3|224.58|222.28|3
1651036690000|2022-04-27 05:18:10|224.64|222.34|224.59|222.29|224.64|222.34|224.59|222.29|4
1651036700000|2022-04-27 05:18:20|224.62|222.32|224.59|222.29|224.62|222.32|224.59|222.29|2
1651036710000|2022-04-27 05:18:30|224.58|222.28|224.57|222.27|224.58|222.28|224.57|222.27|2
1651036720000|2022-04-27 05:18:40|224.58|222.28|224.73|222.43|224.73|222.43|224.58|222.28|4
1651036730000|2022-04-27 05:18:50|224.74|222.44|224.74|222.44|224.83|222.53|224.74|222.44|13
1651036740000|2022-04-27 05:19:00|224.76|222.46|224.75|222.45|224.76|222.46|224.74|222.44|3
1651036750000|2022-04-27 05:19:10|224.71|222.41|224.66|222.36|224.8|222.5|224.66|222.36|7
1651036760000|2022-04-27 05:19:20|224.62|222.32|224.64|222.34|224.64|222.34|224.62|222.32|5
1651036770000|2022-04-27 05:19:30|224.62|222.32|224.6|222.3|224.62|222.32|224.6|222.3|5
1651036780000|2022-04-27 05:19:40|224.61|222.31|224.66|222.36|224.66|222.36|224.61|222.31|6
1651036790000|2022-04-27 05:19:50|224.65|222.35|224.66|222.36|224.66|222.36|224.65|222.35|2
1651036810000|2022-04-27 05:20:10|224.65|222.35|224.65|222.35|224.66|222.36|224.65|222.35|3
1651036830000|2022-04-27 05:20:30|224.64|222.34|224.65|222.35|224.66|222.36|224.64|222.34|6
1651036840000|2022-04-27 05:20:40|224.64|222.34|224.64|222.34|224.65|222.35|224.63|222.33|7
1651036860000|2022-04-27 05:21:00|224.65|222.35|224.66|222.36|224.66|222.36|224.64|222.34|4
1651036870000|2022-04-27 05:21:10|224.65|222.35|224.63|222.33|224.65|222.35|224.63|222.33|3
1651036880000|2022-04-27 05:21:20|224.61|222.31|224.5|222.2|224.62|222.32|224.49|222.19|14
1651036890000|2022-04-27 05:21:30|224.51|222.21|224.45|222.15|224.51|222.21|224.45|222.15|4
1651036900000|2022-04-27 05:21:40|224.48|222.18|224.48|222.18|224.5|222.2|224.47|222.17|6
1651036910000|2022-04-27 05:21:50|224.49|222.19|224.54|222.24|224.54|222.24|224.47|222.17|7
1651036920000|2022-04-27 05:22:00|224.53|222.23|224.55|222.25|224.55|222.25|224.53|222.23|3
1651036940000|2022-04-27 05:22:20|224.58|222.28|224.58|222.28|224.6|222.3|224.58|222.28|5
1651036950000|2022-04-27 05:22:30|224.57|222.27|224.56|222.26|224.58|222.28|224.55|222.25|5
1651036970000|2022-04-27 05:22:50|224.54|222.24|224.61|222.31|224.61|222.31|224.54|222.24|4
1651036980000|2022-04-27 05:23:00|224.63|222.33|224.69|222.39|224.69|222.39|224.63|222.33|10
1651036990000|2022-04-27 05:23:10|224.7|222.4|224.69|222.39|224.7|222.4|224.69|222.39|2
1651037010000|2022-04-27 05:23:30|224.68|222.38|224.67|222.37|224.68|222.38|224.66|222.36|5
1651037020000|2022-04-27 05:23:40|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|8
1651037030000|2022-04-27 05:23:50|224.7|222.4|224.69|222.39|224.7|222.4|224.69|222.39|2
1651037040000|2022-04-27 05:24:00|224.67|222.37|224.67|222.37|224.7|222.4|224.67|222.37|9
1651037050000|2022-04-27 05:24:10|224.63|222.33|224.72|222.42|224.76|222.46|224.63|222.33|8
1651037060000|2022-04-27 05:24:20|224.73|222.43|224.8|222.5|224.83|222.53|224.73|222.43|10
1651037070000|2022-04-27 05:24:30|224.79|222.49|224.82|222.52|224.82|222.52|224.79|222.49|3
1651037080000|2022-04-27 05:24:40|224.85|222.55|224.83|222.53|224.85|222.55|224.82|222.52|4
1651037090000|2022-04-27 05:24:50|224.84|222.54|224.87|222.57|224.89|222.59|224.84|222.54|3
1651037100000|2022-04-27 05:25:00|224.88|222.58|224.85|222.55|224.95|222.65|224.84|222.54|13
1651037110000|2022-04-27 05:25:10|224.88|222.58|224.85|222.55|224.88|222.58|224.84|222.54|5
1651037120000|2022-04-27 05:25:20|224.9|222.6|224.86|222.56|224.91|222.61|224.86|222.56|4
1651037140000|2022-04-27 05:25:40|224.85|222.55|224.86|222.56|224.86|222.56|224.84|222.54|12
1651037150000|2022-04-27 05:25:50|224.84|222.54|224.89|222.59|224.93|222.63|224.84|222.54|6
1651037160000|2022-04-27 05:26:00|224.86|222.56|224.85|222.55|224.86|222.56|224.81|222.51|9
1651037170000|2022-04-27 05:26:10|224.84|222.54|224.8|222.5|224.84|222.54|224.77|222.47|7
1651037180000|2022-04-27 05:26:20|224.79|222.49|224.77|222.47|224.81|222.51|224.77|222.47|6
1651037190000|2022-04-27 05:26:30|224.76|222.46|224.77|222.47|224.8|222.5|224.75|222.45|11
1651037200000|2022-04-27 05:26:40|224.76|222.46|224.79|222.49|224.82|222.52|224.75|222.45|13
1651037220000|2022-04-27 05:27:00|224.81|222.51|224.85|222.55|224.85|222.55|224.81|222.51|4
1651037230000|2022-04-27 05:27:10|224.89|222.59|224.86|222.56|224.89|222.59|224.8|222.5|8
1651037240000|2022-04-27 05:27:20|224.85|222.55|224.85|222.55|224.91|222.61|224.85|222.55|5
1651037250000|2022-04-27 05:27:30|224.86|222.56|224.91|222.61|224.91|222.61|224.86|222.56|3
1651037260000|2022-04-27 05:27:40|224.98|222.68|224.91|222.61|224.98|222.68|224.91|222.61|4
1651037270000|2022-04-27 05:27:50|224.95|222.65|224.91|222.61|224.95|222.65|224.91|222.61|2
1651037280000|2022-04-27 05:28:00|224.95|222.65|224.98|222.68|224.98|222.68|224.91|222.61|3
1651037290000|2022-04-27 05:28:10|224.99|222.69|224.98|222.68|224.99|222.69|224.94|222.64|8
1651037300000|2022-04-27 05:28:20|224.95|222.65|224.94|222.64|225.01|222.71|224.94|222.64|6
1651037310000|2022-04-27 05:28:30|224.98|222.68|224.92|222.62|225.01|222.71|224.92|222.62|5
1651037320000|2022-04-27 05:28:40|224.98|222.68|224.98|222.68|224.99|222.69|224.92|222.62|5
1651037330000|2022-04-27 05:28:50|224.96|222.66|224.96|222.66|224.96|222.66|224.96|222.66|1
1651037340000|2022-04-27 05:29:00|225.01|222.71|224.92|222.62|225.01|222.71|224.92|222.62|5
1651037350000|2022-04-27 05:29:10|224.98|222.68|224.98|222.68|225.01|222.71|224.98|222.68|6
1651037370000|2022-04-27 05:29:30|224.99|222.69|225.04|222.74|225.04|222.74|224.93|222.63|8
1651037380000|2022-04-27 05:29:40|225.07|222.77|225.07|222.77|225.08|222.78|225.05|222.75|6
1651037390000|2022-04-27 05:29:50|225.08|222.78|225.09|222.79|225.09|222.79|225.08|222.78|2
1651037400000|2022-04-27 05:30:00|225.08|222.78|225.1|222.8|225.1|222.8|225.07|222.77|4
1651037410000|2022-04-27 05:30:10|225.11|222.81|225.09|222.79|225.12|222.82|225.09|222.79|5
1651037420000|2022-04-27 05:30:20|225.05|222.75|225.1|222.8|225.1|222.8|225.05|222.75|4
1651037430000|2022-04-27 05:30:30|225.08|222.78|225.1|222.8|225.1|222.8|225.08|222.78|2
1651037440000|2022-04-27 05:30:40|225.09|222.79|225.1|222.8|225.1|222.8|225.09|222.79|2
1651037450000|2022-04-27 05:30:50|225.12|222.82|225.25|222.95|225.25|222.95|225.12|222.82|6
1651037460000|2022-04-27 05:31:00|225.29|222.99|225.28|222.98|225.31|223.01|225.26|222.96|6
1651037470000|2022-04-27 05:31:10|225.26|222.96|225.22|222.92|225.28|222.98|225.22|222.92|4
1651037480000|2022-04-27 05:31:20|225.28|222.98|225.28|222.98|225.3|223|225.28|222.98|6
1651037490000|2022-04-27 05:31:30|225.29|222.99|225.36|223.06|225.42|223.12|225.29|222.99|13
1651037500000|2022-04-27 05:31:40|225.4|223.1|225.38|223.08|225.41|223.11|225.36|223.06|6
1651037510000|2022-04-27 05:31:50|225.4|223.1|225.43|223.13|225.48|223.18|225.4|223.1|9
1651037520000|2022-04-27 05:32:00|225.44|223.14|225.38|223.08|225.44|223.14|225.35|223.05|7
1651037530000|2022-04-27 05:32:10|225.43|223.13|225.01|222.71|225.43|223.13|225.01|222.71|19
1651037540000|2022-04-27 05:32:20|225|222.7|225.01|222.71|225.02|222.72|224.99|222.69|7
1651037550000|2022-04-27 05:32:30|225|222.7|224.97|222.67|225|222.7|224.97|222.67|2
1651037560000|2022-04-27 05:32:40|225|222.7|225.01|222.71|225.01|222.71|225|222.7|2
1651037570000|2022-04-27 05:32:50|225.03|222.73|224.98|222.68|225.04|222.74|224.98|222.68|3
1651037580000|2022-04-27 05:33:00|225|222.7|224.89|222.59|225|222.7|224.86|222.56|19
1651037590000|2022-04-27 05:33:10|224.83|222.53|224.64|222.34|224.83|222.53|224.64|222.34|8
1651037600000|2022-04-27 05:33:20|224.62|222.32|224.69|222.39|224.7|222.4|224.62|222.32|10
1651037610000|2022-04-27 05:33:30|224.66|222.36|224.64|222.34|224.66|222.36|224.64|222.34|2
1651037620000|2022-04-27 05:33:40|224.65|222.35|224.59|222.29|224.66|222.36|224.59|222.29|12
1651037630000|2022-04-27 05:33:50|224.6|222.3|224.6|222.3|224.63|222.33|224.6|222.3|6
1651037640000|2022-04-27 05:34:00|224.59|222.29|224.75|222.45|224.75|222.45|224.59|222.29|13
1651037650000|2022-04-27 05:34:10|224.78|222.48|224.79|222.49|224.81|222.51|224.78|222.48|3
1651037660000|2022-04-27 05:34:20|224.81|222.51|224.78|222.48|224.81|222.51|224.76|222.46|8
1651037670000|2022-04-27 05:34:30|224.77|222.47|224.77|222.47|224.78|222.48|224.77|222.47|5
1651037680000|2022-04-27 05:34:40|224.8|222.5|224.77|222.47|224.81|222.51|224.76|222.46|5
1651037690000|2022-04-27 05:34:50|224.76|222.46|224.76|222.46|224.76|222.46|224.76|222.46|1
1651037700000|2022-04-27 05:35:00|224.75|222.45|224.75|222.45|224.77|222.47|224.72|222.42|7
1651037710000|2022-04-27 05:35:10|224.74|222.44|224.67|222.37|224.74|222.44|224.67|222.37|6
1651037720000|2022-04-27 05:35:20|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|2
1651037730000|2022-04-27 05:35:30|224.68|222.38|224.75|222.45|224.76|222.46|224.68|222.38|12
1651037740000|2022-04-27 05:35:40|224.74|222.44|224.74|222.44|224.74|222.44|224.73|222.43|3
1651037750000|2022-04-27 05:35:50|224.75|222.45|224.73|222.43|224.75|222.45|224.73|222.43|7
1651037760000|2022-04-27 05:36:00|224.78|222.48|224.89|222.59|224.9|222.6|224.78|222.48|9
1651037770000|2022-04-27 05:36:10|224.88|222.58|225.15|222.85|225.16|222.86|224.88|222.58|13
1651037780000|2022-04-27 05:36:20|225.16|222.86|225.24|222.94|225.24|222.94|225.16|222.86|7
1651037790000|2022-04-27 05:36:30|225.26|222.96|225.33|223.03|225.33|223.03|225.26|222.96|5
1651037800000|2022-04-27 05:36:40|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1651037810000|2022-04-27 05:36:50|225.33|223.03|225.38|223.08|225.38|223.08|225.31|223.01|4
1651037820000|2022-04-27 05:37:00|225.34|223.04|225.36|223.06|225.4|223.1|225.33|223.03|7
1651037830000|2022-04-27 05:37:10|225.41|223.11|225.48|223.18|225.52|223.22|225.41|223.11|16
1651037840000|2022-04-27 05:37:20|225.47|223.17|225.41|223.11|225.52|223.22|225.41|223.11|16
1651037850000|2022-04-27 05:37:30|225.42|223.12|225.41|223.11|225.42|223.12|225.38|223.08|7
1651037860000|2022-04-27 05:37:40|225.42|223.12|225.41|223.11|225.42|223.12|225.39|223.09|9
1651037870000|2022-04-27 05:37:50|225.4|223.1|225.4|223.1|225.42|223.12|225.39|223.09|7
1651037880000|2022-04-27 05:38:00|225.41|223.11|225.38|223.08|225.41|223.11|225.34|223.04|8
1651037890000|2022-04-27 05:38:10|225.37|223.07|225.31|223.01|225.38|223.08|225.31|223.01|13
1651037900000|2022-04-27 05:38:20|225.32|223.02|225.34|223.04|225.34|223.04|225.32|223.02|2
1651037910000|2022-04-27 05:38:30|225.33|223.03|225.4|223.1|225.4|223.1|225.3|223|7
1651037920000|2022-04-27 05:38:40|225.39|223.09|225.38|223.08|225.39|223.09|225.35|223.05|5
1651037930000|2022-04-27 05:38:50|225.37|223.07|225.37|223.07|225.38|223.08|225.36|223.06|4
1651037940000|2022-04-27 05:39:00|225.4|223.1|225.39|223.09|225.4|223.1|225.39|223.09|2
1651037950000|2022-04-27 05:39:10|225.41|223.11|225.39|223.09|225.41|223.11|225.39|223.09|2
1651037960000|2022-04-27 05:39:20|225.4|223.1|225.47|223.17|225.47|223.17|225.4|223.1|9
1651037970000|2022-04-27 05:39:30|225.45|223.15|225.43|223.13|225.45|223.15|225.43|223.13|3
1651037980000|2022-04-27 05:39:40|225.44|223.14|225.43|223.13|225.44|223.14|225.43|223.13|2
1651037990000|2022-04-27 05:39:50|225.44|223.14|225.4|223.1|225.44|223.14|225.39|223.09|6
1651038000000|2022-04-27 05:40:00|225.41|223.11|225.46|223.16|225.47|223.17|225.4|223.1|8
1651038010000|2022-04-27 05:40:10|225.41|223.11|225.41|223.11|225.41|223.11|225.41|223.11|1
1651038020000|2022-04-27 05:40:20|225.46|223.16|225.46|223.16|225.46|223.16|225.46|223.16|1
1651038040000|2022-04-27 05:40:40|225.47|223.17|225.47|223.17|225.52|223.22|225.41|223.11|6
1651038050000|2022-04-27 05:40:50|225.5|223.2|225.52|223.22|225.52|223.22|225.45|223.15|8
1651038060000|2022-04-27 05:41:00|225.56|223.26|225.52|223.22|225.56|223.26|225.52|223.22|2
1651038070000|2022-04-27 05:41:10|225.54|223.24|225.55|223.25|225.6|223.3|225.52|223.22|6
1651038080000|2022-04-27 05:41:20|225.54|223.24|225.63|223.33|225.64|223.34|225.54|223.24|8
1651038090000|2022-04-27 05:41:30|225.64|223.34|225.63|223.33|225.66|223.36|225.62|223.32|5
1651038100000|2022-04-27 05:41:40|225.67|223.37|225.6|223.3|225.72|223.42|225.58|223.28|13
1651038110000|2022-04-27 05:41:50|225.62|223.32|225.59|223.29|225.62|223.32|225.59|223.29|6
1651038120000|2022-04-27 05:42:00|225.6|223.3|225.59|223.29|225.64|223.34|225.59|223.29|6
1651038130000|2022-04-27 05:42:10|225.58|223.28|225.58|223.28|225.62|223.32|225.58|223.28|8
1651038140000|2022-04-27 05:42:20|225.59|223.29|225.59|223.29|225.59|223.29|225.58|223.28|5
1651038150000|2022-04-27 05:42:30|225.62|223.32|225.65|223.35|225.65|223.35|225.6|223.3|7
1651038160000|2022-04-27 05:42:40|225.66|223.36|225.73|223.43|225.73|223.43|225.66|223.36|5
1651038170000|2022-04-27 05:42:50|225.77|223.47|225.77|223.47|225.77|223.47|225.7|223.4|6
1651038180000|2022-04-27 05:43:00|225.74|223.44|225.71|223.41|225.74|223.44|225.71|223.41|10
1651038190000|2022-04-27 05:43:10|225.7|223.4|225.72|223.42|225.73|223.43|225.68|223.38|10
1651038200000|2022-04-27 05:43:20|225.71|223.41|225.71|223.41|225.72|223.42|225.7|223.4|4
1651038210000|2022-04-27 05:43:30|225.72|223.42|225.7|223.4|225.74|223.44|225.7|223.4|4
1651038220000|2022-04-27 05:43:40|225.74|223.44|225.79|223.49|225.79|223.49|225.74|223.44|3
1651038230000|2022-04-27 05:43:50|225.76|223.46|225.7|223.4|225.76|223.46|225.66|223.36|11
1651038240000|2022-04-27 05:44:00|225.71|223.41|225.68|223.38|225.71|223.41|225.68|223.38|9
1651038250000|2022-04-27 05:44:10|225.69|223.39|225.69|223.39|225.71|223.41|225.68|223.38|5
1651038260000|2022-04-27 05:44:20|225.66|223.36|225.74|223.44|225.75|223.45|225.66|223.36|6
1651038270000|2022-04-27 05:44:30|225.79|223.49|225.7|223.4|225.85|223.55|225.7|223.4|16
1651038280000|2022-04-27 05:44:40|225.68|223.38|225.7|223.4|225.7|223.4|225.68|223.38|2
1651038290000|2022-04-27 05:44:50|225.68|223.38|225.69|223.39|225.69|223.39|225.68|223.38|4
1651038300000|2022-04-27 05:45:00|225.7|223.4|225.68|223.38|225.7|223.4|225.68|223.38|8
1651038330000|2022-04-27 05:45:30|225.69|223.39|225.69|223.39|225.71|223.41|225.67|223.37|7
1651038340000|2022-04-27 05:45:40|225.68|223.38|225.68|223.38|225.71|223.41|225.68|223.38|4
1651038350000|2022-04-27 05:45:50|225.67|223.37|225.75|223.45|225.77|223.47|225.67|223.37|6
1651038360000|2022-04-27 05:46:00|225.74|223.44|225.83|223.53|225.85|223.55|225.74|223.44|19
1651038370000|2022-04-27 05:46:10|225.82|223.52|225.7|223.4|225.84|223.54|225.7|223.4|18
1651038380000|2022-04-27 05:46:20|225.69|223.39|225.71|223.41|225.72|223.42|225.68|223.38|13
1651038390000|2022-04-27 05:46:30|225.7|223.4|225.71|223.41|225.71|223.41|225.68|223.38|4
1651038400000|2022-04-27 05:46:40|225.7|223.4|225.58|223.28|225.71|223.41|225.58|223.28|19
1651038410000|2022-04-27 05:46:50|225.57|223.27|225.51|223.21|225.59|223.29|225.48|223.18|15
1651038420000|2022-04-27 05:47:00|225.49|223.19|225.41|223.11|225.49|223.19|225.41|223.11|6
1651038430000|2022-04-27 05:47:10|225.39|223.09|225.41|223.11|225.41|223.11|225.39|223.09|2
1651038440000|2022-04-27 05:47:20|225.4|223.1|225.4|223.1|225.4|223.1|225.4|223.1|1
1651038460000|2022-04-27 05:47:40|225.43|223.13|225.44|223.14|225.44|223.14|225.37|223.07|6
1651038470000|2022-04-27 05:47:50|225.41|223.11|225.41|223.11|225.41|223.11|225.36|223.06|9
1651038480000|2022-04-27 05:48:00|225.4|223.1|225.48|223.18|225.49|223.19|225.39|223.09|9
1651038490000|2022-04-27 05:48:10|225.47|223.17|225.47|223.17|225.47|223.17|225.46|223.16|3
1651038500000|2022-04-27 05:48:20|225.42|223.12|225.3|223|225.44|223.14|225.27|222.97|10
1651038510000|2022-04-27 05:48:30|225.31|223.01|225.26|222.96|225.32|223.02|225.26|222.96|9
1651038520000|2022-04-27 05:48:40|225.22|222.92|225.23|222.93|225.23|222.93|225.2|222.9|8
1651038530000|2022-04-27 05:48:50|225.24|222.94|225.22|222.92|225.24|222.94|225.22|222.92|3
1651038540000|2022-04-27 05:49:00|225.23|222.93|225.27|222.97|225.27|222.97|225.23|222.93|4
1651038550000|2022-04-27 05:49:10|225.36|223.06|225.37|223.07|225.38|223.08|225.35|223.05|5
1651038560000|2022-04-27 05:49:20|225.39|223.09|225.38|223.08|225.41|223.11|225.38|223.08|7
1651038570000|2022-04-27 05:49:30|225.39|223.09|225.41|223.11|225.5|223.2|225.39|223.09|14
1651038580000|2022-04-27 05:49:40|225.42|223.12|225.42|223.12|225.42|223.12|225.42|223.12|1
1651038590000|2022-04-27 05:49:50|225.4|223.1|225.42|223.12|225.43|223.13|225.4|223.1|8
1651038600000|2022-04-27 05:50:00|225.41|223.11|225.4|223.1|225.43|223.13|225.4|223.1|5
1651038610000|2022-04-27 05:50:10|225.41|223.11|225.44|223.14|225.44|223.14|225.38|223.08|12
1651038620000|2022-04-27 05:50:20|225.42|223.12|225.41|223.11|225.42|223.12|225.41|223.11|2
1651038630000|2022-04-27 05:50:30|225.4|223.1|225.35|223.05|225.41|223.11|225.35|223.05|6
1651038640000|2022-04-27 05:50:40|225.4|223.1|225.4|223.1|225.42|223.12|225.4|223.1|5
1651038660000|2022-04-27 05:51:00|225.41|223.11|225.4|223.1|225.41|223.11|225.4|223.1|2
1651038670000|2022-04-27 05:51:10|225.41|223.11|225.38|223.08|225.49|223.19|225.38|223.08|11
1651038680000|2022-04-27 05:51:20|225.4|223.1|225.41|223.11|225.42|223.12|225.4|223.1|4
1651038690000|2022-04-27 05:51:30|225.4|223.1|225.39|223.09|225.4|223.1|225.39|223.09|2
1651038700000|2022-04-27 05:51:40|225.37|223.07|225.37|223.07|225.37|223.07|225.37|223.07|1
1651038720000|2022-04-27 05:52:00|225.38|223.08|225.38|223.08|225.39|223.09|225.38|223.08|3
1651038730000|2022-04-27 05:52:10|225.39|223.09|225.39|223.09|225.39|223.09|225.39|223.09|1
1651038740000|2022-04-27 05:52:20|225.37|223.07|225.37|223.07|225.37|223.07|225.37|223.07|1
1651038760000|2022-04-27 05:52:40|225.4|223.1|225.37|223.07|225.4|223.1|225.37|223.07|2
1651038780000|2022-04-27 05:53:00|225.4|223.1|225.37|223.07|225.4|223.1|225.37|223.07|2
1651038790000|2022-04-27 05:53:10|225.35|223.05|225.37|223.07|225.37|223.07|225.35|223.05|2
1651038800000|2022-04-27 05:53:20|225.36|223.06|225.35|223.05|225.36|223.06|225.35|223.05|2
1651038810000|2022-04-27 05:53:30|225.34|223.04|225.35|223.05|225.35|223.05|225.34|223.04|2
1651038820000|2022-04-27 05:53:40|225.36|223.06|225.35|223.05|225.37|223.07|225.35|223.05|3
1651038830000|2022-04-27 05:53:50|225.34|223.04|225.35|223.05|225.35|223.05|225.34|223.04|2
1651038840000|2022-04-27 05:54:00|225.36|223.06|225.33|223.03|225.36|223.06|225.31|223.01|4
1651038850000|2022-04-27 05:54:10|225.2|222.9|225.07|222.77|225.2|222.9|224.99|222.69|15
1651038860000|2022-04-27 05:54:20|225.06|222.76|225.06|222.76|225.06|222.76|225.06|222.76|1
1651038870000|2022-04-27 05:54:30|225.08|222.78|225.1|222.8|225.1|222.8|225.08|222.78|6
1651038880000|2022-04-27 05:54:40|225.12|222.82|225.27|222.97|225.28|222.98|225.11|222.81|11
1651038890000|2022-04-27 05:54:50|225.28|222.98|225.31|223.01|225.31|223.01|225.27|222.97|7
1651038900000|2022-04-27 05:55:00|225.34|223.04|225.33|223.03|225.39|223.09|225.33|223.03|7
1651038910000|2022-04-27 05:55:10|225.31|223.01|225.26|222.96|225.31|223.01|225.24|222.94|4
1651038920000|2022-04-27 05:55:20|225.34|223.04|225.32|223.02|225.34|223.04|225.25|222.95|5
1651038930000|2022-04-27 05:55:30|225.33|223.03|225.28|222.98|225.33|223.03|225.28|222.98|2
1651038940000|2022-04-27 05:55:40|225.25|222.95|225.23|222.93|225.29|222.99|225.22|222.92|14
1651038950000|2022-04-27 05:55:50|225.22|222.92|225.24|222.94|225.24|222.94|225.21|222.91|5
1651038960000|2022-04-27 05:56:00|225.23|222.93|225.22|222.92|225.23|222.93|225.2|222.9|4
1651038970000|2022-04-27 05:56:10|225.21|222.91|225.22|222.92|225.24|222.94|225.21|222.91|5
1651038980000|2022-04-27 05:56:20|225.21|222.91|225.21|222.91|225.21|222.91|225.21|222.91|1
1651038990000|2022-04-27 05:56:30|225.22|222.92|225.1|222.8|225.22|222.92|225.09|222.79|5
1651039000000|2022-04-27 05:56:40|225.09|222.79|225.26|222.96|225.31|223.01|225.08|222.78|10
1651039010000|2022-04-27 05:56:50|225.25|222.95|225.02|222.72|225.25|222.95|225.02|222.72|10
1651039020000|2022-04-27 05:57:00|225.01|222.71|225.31|223.01|225.35|223.05|225.01|222.71|11
1651039030000|2022-04-27 05:57:10|225.32|223.02|225.45|223.15|225.47|223.17|225.32|223.02|11
1651039040000|2022-04-27 05:57:20|225.46|223.16|225.45|223.15|225.46|223.16|225.44|223.14|7
1651039050000|2022-04-27 05:57:30|225.47|223.17|225.53|223.23|225.53|223.23|225.47|223.17|3
1651039060000|2022-04-27 05:57:40|225.46|223.16|225.45|223.15|225.51|223.21|225.44|223.14|7
1651039070000|2022-04-27 05:57:50|225.44|223.14|225.44|223.14|225.44|223.14|225.44|223.14|1
1651039080000|2022-04-27 05:58:00|225.45|223.15|225.43|223.13|225.47|223.17|225.43|223.13|6
1651039090000|2022-04-27 05:58:10|225.42|223.12|225.35|223.05|225.43|223.13|225.35|223.05|8
1651039100000|2022-04-27 05:58:20|225.34|223.04|225.23|222.93|225.34|223.04|225.23|222.93|15
1651039110000|2022-04-27 05:58:30|225.22|222.92|225.31|223.01|225.33|223.03|225.1|222.8|14
1651039120000|2022-04-27 05:58:40|225.27|222.97|225.29|222.99|225.3|223|225.25|222.95|5
1651039130000|2022-04-27 05:58:50|225.3|223|225.53|223.23|225.53|223.23|225.29|222.99|13
1651039140000|2022-04-27 05:59:00|225.51|223.21|225.53|223.23|225.53|223.23|225.48|223.18|7
1651039150000|2022-04-27 05:59:10|225.48|223.18|225.52|223.22|225.53|223.23|225.48|223.18|6
1651039160000|2022-04-27 05:59:20|225.51|223.21|225.52|223.22|225.52|223.22|225.5|223.2|6
1651039170000|2022-04-27 05:59:30|225.51|223.21|225.51|223.21|225.51|223.21|225.51|223.21|1
1651039180000|2022-04-27 05:59:40|225.5|223.2|225.5|223.2|225.5|223.2|225.5|223.2|1
1651039190000|2022-04-27 05:59:50|225.51|223.21|225.44|223.14|225.52|223.22|225.44|223.14|8
1651039200000|2022-04-27 06:00:00|225.46|223.16|225.54|223.24|225.54|223.24|225.44|223.14|11
1651039210000|2022-04-27 06:00:10|225.55|223.25|225.61|223.31|225.61|223.31|225.54|223.24|6
1651039220000|2022-04-27 06:00:20|225.6|223.3|225.64|223.34|225.64|223.34|225.6|223.3|2
1651039230000|2022-04-27 06:00:30|225.65|223.35|225.76|223.46|225.76|223.46|225.65|223.35|9
1651039240000|2022-04-27 06:00:40|225.75|223.45|225.79|223.49|225.81|223.51|225.75|223.45|7
1651039250000|2022-04-27 06:00:50|225.81|223.51|225.8|223.5|225.82|223.52|225.8|223.5|8
1651039260000|2022-04-27 06:01:00|225.81|223.51|225.89|223.59|225.89|223.59|225.77|223.47|9
1651039270000|2022-04-27 06:01:10|225.91|223.61|225.89|223.59|225.91|223.61|225.89|223.59|2
1651039280000|2022-04-27 06:01:20|225.97|223.67|225.97|223.67|226|223.7|225.96|223.66|5
1651039290000|2022-04-27 06:01:30|226.04|223.74|226.15|223.85|226.22|223.92|226.04|223.74|10
1651039300000|2022-04-27 06:01:40|226.2|223.9|226.27|223.97|226.28|223.98|226.2|223.9|9
1651039310000|2022-04-27 06:01:50|226.31|224.01|226.33|224.03|226.33|224.03|226.25|223.95|6
1651039320000|2022-04-27 06:02:00|226.32|224.02|226.4|224.1|226.4|224.1|226.29|223.99|13
1651039330000|2022-04-27 06:02:10|226.39|224.09|226.45|224.15|226.53|224.23|226.37|224.07|23
1651039340000|2022-04-27 06:02:20|226.44|224.14|226.62|224.32|226.62|224.32|226.42|224.12|14
1651039350000|2022-04-27 06:02:30|226.63|224.33|226.71|224.41|226.72|224.42|226.58|224.28|15
1651039360000|2022-04-27 06:02:40|226.72|224.42|226.49|224.19|226.83|224.53|226.48|224.18|25
1651039370000|2022-04-27 06:02:50|226.46|224.16|226.68|224.38|226.8|224.5|226.46|224.16|24
1651039380000|2022-04-27 06:03:00|226.69|224.39|226.82|224.52|226.85|224.55|226.66|224.36|26
1651039390000|2022-04-27 06:03:10|227.01|224.71|226.47|224.17|227.07|224.77|226.47|224.17|27
1651039400000|2022-04-27 06:03:20|226.45|224.15|226.4|224.1|226.83|224.53|226.4|224.1|23
1651039410000|2022-04-27 06:03:30|226.35|224.05|226.03|223.73|226.38|224.08|226.03|223.73|18
1651039420000|2022-04-27 06:03:40|226.02|223.72|226.1|223.8|226.27|223.97|226.01|223.71|14
1651039430000|2022-04-27 06:03:50|226.09|223.79|225.97|223.67|226.1|223.8|225.92|223.62|10
1651039440000|2022-04-27 06:04:00|225.95|223.65|225.8|223.5|225.96|223.66|225.77|223.47|14
1651039450000|2022-04-27 06:04:10|225.74|223.44|225.68|223.38|225.74|223.44|225.67|223.37|15
1651039460000|2022-04-27 06:04:20|225.67|223.37|225.62|223.32|225.71|223.41|225.59|223.29|10
1651039470000|2022-04-27 06:04:30|225.61|223.31|225.48|223.18|225.61|223.31|225.48|223.18|8
1651039480000|2022-04-27 06:04:40|225.52|223.22|225.27|222.97|225.56|223.26|225.27|222.97|13
1651039490000|2022-04-27 06:04:50|225.17|222.87|225.03|222.73|225.17|222.87|225.03|222.73|13
1651039500000|2022-04-27 06:05:00|225.04|222.74|224.95|222.65|225.11|222.81|224.94|222.64|10
1651039510000|2022-04-27 06:05:10|224.97|222.67|224.92|222.62|224.98|222.68|224.92|222.62|7
1651039520000|2022-04-27 06:05:20|224.91|222.61|224.79|222.49|224.94|222.64|224.79|222.49|11
1651039530000|2022-04-27 06:05:30|224.78|222.48|224.75|222.45|224.78|222.48|224.74|222.44|6
1651039540000|2022-04-27 06:05:40|224.74|222.44|224.73|222.43|224.75|222.45|224.69|222.39|11
1651039550000|2022-04-27 06:05:50|224.74|222.44|224.7|222.4|224.75|222.45|224.7|222.4|5
1651039560000|2022-04-27 06:06:00|224.73|222.43|224.85|222.55|224.91|222.61|224.7|222.4|14
1651039570000|2022-04-27 06:06:10|224.87|222.57|224.46|222.16|224.95|222.65|224.44|222.14|29
1651039580000|2022-04-27 06:06:20|224.47|222.17|224.45|222.15|224.49|222.19|224.27|221.97|20
1651039590000|2022-04-27 06:06:30|224.36|222.06|224.13|221.83|224.37|222.07|224.13|221.83|25
1651039600000|2022-04-27 06:06:40|224.15|221.85|224.24|221.94|224.25|221.95|224.04|221.74|17
1651039610000|2022-04-27 06:06:50|224.25|221.95|224.17|221.87|224.36|222.06|224.17|221.87|17
1651039620000|2022-04-27 06:07:00|224.18|221.88|224.19|221.89|224.36|222.06|224|221.7|25
1651039630000|2022-04-27 06:07:10|224.2|221.9|224.03|221.73|224.2|221.9|223.98|221.68|11
1651039640000|2022-04-27 06:07:20|224.04|221.74|224.07|221.77|224.07|221.77|224.03|221.73|5
1651039650000|2022-04-27 06:07:30|224.08|221.78|224.27|221.97|224.27|221.97|224.06|221.76|16
1651039660000|2022-04-27 06:07:40|224.3|222|224.34|222.04|224.35|222.05|224.3|222|8
1651039670000|2022-04-27 06:07:50|224.33|222.03|224.35|222.05|224.35|222.05|224.31|222.01|5
1651039680000|2022-04-27 06:08:00|224.36|222.06|224.48|222.18|224.48|222.18|224.33|222.03|8
1651039690000|2022-04-27 06:08:10|224.53|222.23|224.56|222.26|224.57|222.27|224.53|222.23|5
1651039700000|2022-04-27 06:08:20|224.55|222.25|224.48|222.18|224.57|222.27|224.47|222.17|8
1651039720000|2022-04-27 06:08:40|224.5|222.2|224.5|222.2|224.5|222.2|224.49|222.19|3
1651039730000|2022-04-27 06:08:50|224.49|222.19|224.48|222.18|224.49|222.19|224.47|222.17|4
1651039740000|2022-04-27 06:09:00|224.49|222.19|224.49|222.19|224.49|222.19|224.47|222.17|5
1651039750000|2022-04-27 06:09:10|224.48|222.18|224.48|222.18|224.48|222.18|224.48|222.18|1
1651039760000|2022-04-27 06:09:20|224.49|222.19|224.49|222.19|224.5|222.2|224.49|222.19|3
1651039770000|2022-04-27 06:09:30|224.48|222.18|224.48|222.18|224.48|222.18|224.48|222.18|1
1651039780000|2022-04-27 06:09:40|224.47|222.17|224.49|222.19|224.49|222.19|224.47|222.17|2
1651039790000|2022-04-27 06:09:50|224.5|222.2|224.45|222.15|224.53|222.23|224.45|222.15|5
1651039800000|2022-04-27 06:10:00|224.46|222.16|224.48|222.18|224.49|222.19|224.44|222.14|5
1651039810000|2022-04-27 06:10:10|224.5|222.2|224.51|222.21|224.52|222.22|224.5|222.2|5
1651039820000|2022-04-27 06:10:20|224.5|222.2|224.5|222.2|224.54|222.24|224.48|222.18|9
1651039830000|2022-04-27 06:10:30|224.48|222.18|224.49|222.19|224.52|222.22|224.48|222.18|5
1651039840000|2022-04-27 06:10:40|224.51|222.21|224.46|222.16|224.51|222.21|224.44|222.14|9
1651039850000|2022-04-27 06:10:50|224.49|222.19|224.48|222.18|224.49|222.19|224.46|222.16|4
1651039860000|2022-04-27 06:11:00|224.49|222.19|224.48|222.18|224.49|222.19|224.48|222.18|2
1651039870000|2022-04-27 06:11:10|224.49|222.19|224.51|222.21|224.52|222.22|224.46|222.16|9
1651039880000|2022-04-27 06:11:20|224.53|222.23|224.53|222.23|224.53|222.23|224.51|222.21|9
1651039890000|2022-04-27 06:11:30|224.51|222.21|224.45|222.15|224.53|222.23|224.43|222.13|11
1651039900000|2022-04-27 06:11:40|224.47|222.17|224.44|222.14|224.48|222.18|224.43|222.13|9
1651039910000|2022-04-27 06:11:50|224.43|222.13|224.44|222.14|224.45|222.15|224.42|222.12|5
1651039920000|2022-04-27 06:12:00|224.42|222.12|224.38|222.08|224.42|222.12|224.35|222.05|4
1651039930000|2022-04-27 06:12:10|224.34|222.04|224.34|222.04|224.34|222.04|224.34|222.04|1
1651039940000|2022-04-27 06:12:20|224.37|222.07|224.31|222.01|224.37|222.07|224.29|221.99|5
1651039950000|2022-04-27 06:12:30|224.29|221.99|224.29|221.99|224.29|221.99|224.29|221.99|1
1651039960000|2022-04-27 06:12:40|224.27|221.97|223.96|221.66|224.27|221.97|223.96|221.66|12
1651039970000|2022-04-27 06:12:50|223.97|221.67|224|221.7|224.03|221.73|223.92|221.62|9
1651039980000|2022-04-27 06:13:00|223.95|221.65|224.11|221.81|224.11|221.81|223.95|221.65|15
1651039990000|2022-04-27 06:13:10|224.06|221.76|224.27|221.97|224.3|222|224.06|221.76|13
1651040000000|2022-04-27 06:13:20|224.3|222|224.27|221.97|224.3|222|224.27|221.97|2
1651040010000|2022-04-27 06:13:30|224.28|221.98|224.27|221.97|224.3|222|224.27|221.97|7
1651040020000|2022-04-27 06:13:40|224.35|222.05|224.31|222.01|224.36|222.06|224.3|222|9
1651040030000|2022-04-27 06:13:50|224.32|222.02|224.34|222.04|224.34|222.04|224.32|222.02|2
1651040040000|2022-04-27 06:14:00|224.33|222.03|224.33|222.03|224.34|222.04|224.31|222.01|8
1651040050000|2022-04-27 06:14:10|224.32|222.02|224.33|222.03|224.42|222.12|224.32|222.02|5
1651040060000|2022-04-27 06:14:20|224.34|222.04|224.35|222.05|224.36|222.06|224.32|222.02|7
1651040070000|2022-04-27 06:14:30|224.43|222.13|224.39|222.09|224.43|222.13|224.37|222.07|15
1651040080000|2022-04-27 06:14:40|224.38|222.08|224.38|222.08|224.38|222.08|224.38|222.08|1
1651040090000|2022-04-27 06:14:50|224.37|222.07|224.39|222.09|224.39|222.09|224.37|222.07|3
1651040100000|2022-04-27 06:15:00|224.37|222.07|224.52|222.22|224.52|222.22|224.36|222.06|12
1651040110000|2022-04-27 06:15:10|224.51|222.21|224.52|222.22|224.52|222.22|224.51|222.21|2
1651040120000|2022-04-27 06:15:20|224.53|222.23|224.52|222.22|224.53|222.23|224.52|222.22|2
1651040130000|2022-04-27 06:15:30|224.56|222.26|224.52|222.22|224.57|222.27|224.5|222.2|11
1651040140000|2022-04-27 06:15:40|224.53|222.23|224.6|222.3|224.61|222.31|224.51|222.21|16
1651040150000|2022-04-27 06:15:50|224.61|222.31|224.52|222.22|224.61|222.31|224.52|222.22|4
1651040160000|2022-04-27 06:16:00|224.53|222.23|224.67|222.37|224.69|222.39|224.53|222.23|8
1651040170000|2022-04-27 06:16:10|224.7|222.4|224.65|222.35|224.7|222.4|224.65|222.35|4
1651040180000|2022-04-27 06:16:20|224.64|222.34|224.53|222.23|224.64|222.34|224.53|222.23|10
1651040190000|2022-04-27 06:16:30|224.56|222.26|224.53|222.23|224.56|222.26|224.53|222.23|2
1651040200000|2022-04-27 06:16:40|224.54|222.24|224.68|222.38|224.68|222.38|224.54|222.24|13
1651040210000|2022-04-27 06:16:50|224.7|222.4|224.7|222.4|224.7|222.4|224.7|222.4|1
1651040220000|2022-04-27 06:17:00|224.71|222.41|224.7|222.4|224.71|222.41|224.67|222.37|6
1651040230000|2022-04-27 06:17:10|224.71|222.41|224.6|222.3|224.71|222.41|224.6|222.3|9
1651040240000|2022-04-27 06:17:20|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1651040250000|2022-04-27 06:17:30|224.57|222.27|224.59|222.29|224.6|222.3|224.57|222.27|5
1651040260000|2022-04-27 06:17:40|224.58|222.28|224.49|222.19|224.6|222.3|224.48|222.18|9
1651040270000|2022-04-27 06:17:50|224.51|222.21|224.52|222.22|224.52|222.22|224.51|222.21|6
1651040280000|2022-04-27 06:18:00|224.51|222.21|224.52|222.22|224.52|222.22|224.5|222.2|10
1651040290000|2022-04-27 06:18:10|224.5|222.2|224.6|222.3|224.61|222.31|224.49|222.19|13
1651040300000|2022-04-27 06:18:20|224.58|222.28|224.6|222.3|224.61|222.31|224.58|222.28|3
1651040310000|2022-04-27 06:18:30|224.59|222.29|224.53|222.23|224.62|222.32|224.53|222.23|8
1651040320000|2022-04-27 06:18:40|224.54|222.24|224.6|222.3|224.6|222.3|224.54|222.24|5
1651040330000|2022-04-27 06:18:50|224.59|222.29|224.59|222.29|224.62|222.32|224.59|222.29|5
1651040340000|2022-04-27 06:19:00|224.57|222.27|224.6|222.3|224.6|222.3|224.57|222.27|3
1651040350000|2022-04-27 06:19:10|224.59|222.29|224.6|222.3|224.6|222.3|224.59|222.29|2
1651040360000|2022-04-27 06:19:20|224.61|222.31|224.6|222.3|224.61|222.31|224.59|222.29|3
1651040370000|2022-04-27 06:19:30|224.61|222.31|224.7|222.4|224.7|222.4|224.61|222.31|8
1651040380000|2022-04-27 06:19:40|224.71|222.41|224.71|222.41|224.71|222.41|224.71|222.41|1
1651040390000|2022-04-27 06:19:50|224.7|222.4|224.73|222.43|224.73|222.43|224.7|222.4|2
1651040400000|2022-04-27 06:20:00|224.7|222.4|224.74|222.44|224.74|222.44|224.7|222.4|6
1651040410000|2022-04-27 06:20:10|224.73|222.43|224.73|222.43|224.73|222.43|224.73|222.43|1
1651040420000|2022-04-27 06:20:20|224.75|222.45|224.74|222.44|224.75|222.45|224.74|222.44|2
1651040430000|2022-04-27 06:20:30|224.7|222.4|224.74|222.44|224.74|222.44|224.7|222.4|2
1651040440000|2022-04-27 06:20:40|224.73|222.43|224.7|222.4|224.73|222.43|224.7|222.4|7
1651040450000|2022-04-27 06:20:50|224.71|222.41|224.74|222.44|224.74|222.44|224.68|222.38|5
1651040460000|2022-04-27 06:21:00|224.78|222.48|224.8|222.5|224.82|222.52|224.78|222.48|6
1651040470000|2022-04-27 06:21:10|224.82|222.52|224.82|222.52|224.82|222.52|224.82|222.52|1
1651040480000|2022-04-27 06:21:20|224.84|222.54|224.82|222.52|224.84|222.54|224.81|222.51|4
1651040490000|2022-04-27 06:21:30|224.81|222.51|224.76|222.46|224.82|222.52|224.74|222.44|8
1651040500000|2022-04-27 06:21:40|224.74|222.44|224.74|222.44|224.74|222.44|224.74|222.44|1
1651040510000|2022-04-27 06:21:50|224.73|222.43|224.69|222.39|224.73|222.43|224.69|222.39|6
1651040520000|2022-04-27 06:22:00|224.68|222.38|224.67|222.37|224.7|222.4|224.67|222.37|6
1651040530000|2022-04-27 06:22:10|224.68|222.38|224.68|222.38|224.68|222.38|224.67|222.37|3
1651040540000|2022-04-27 06:22:20|224.67|222.37|224.67|222.37|224.71|222.41|224.67|222.37|5
1651040550000|2022-04-27 06:22:30|224.69|222.39|224.74|222.44|224.74|222.44|224.68|222.38|5
1651040560000|2022-04-27 06:22:40|224.75|222.45|224.76|222.46|224.77|222.47|224.75|222.45|3
1651040570000|2022-04-27 06:22:50|224.8|222.5|224.81|222.51|224.83|222.53|224.8|222.5|4
1651040580000|2022-04-27 06:23:00|224.83|222.53|224.81|222.51|224.83|222.53|224.8|222.5|5
1651040590000|2022-04-27 06:23:10|224.85|222.55|224.86|222.56|224.9|222.6|224.85|222.55|5
1651040600000|2022-04-27 06:23:20|224.83|222.53|224.8|222.5|224.87|222.57|224.79|222.49|7
1651040620000|2022-04-27 06:23:40|224.79|222.49|224.79|222.49|224.8|222.5|224.79|222.49|3
1651040630000|2022-04-27 06:23:50|224.77|222.47|224.83|222.53|224.84|222.54|224.77|222.47|7
1651040640000|2022-04-27 06:24:00|224.82|222.52|224.83|222.53|224.85|222.55|224.82|222.52|3
1651040650000|2022-04-27 06:24:10|224.84|222.54|224.85|222.55|224.85|222.55|224.84|222.54|4
1651040660000|2022-04-27 06:24:20|224.88|222.58|224.84|222.54|224.88|222.58|224.84|222.54|3
1651040670000|2022-04-27 06:24:30|224.87|222.57|224.87|222.57|224.89|222.59|224.85|222.55|9
1651040680000|2022-04-27 06:24:40|224.88|222.58|224.87|222.57|224.89|222.59|224.84|222.54|8
1651040690000|2022-04-27 06:24:50|224.89|222.59|224.87|222.57|224.89|222.59|224.85|222.55|4
1651040700000|2022-04-27 06:25:00|224.85|222.55|224.87|222.57|224.88|222.58|224.82|222.52|10
1651040710000|2022-04-27 06:25:10|224.86|222.56|224.86|222.56|224.86|222.56|224.86|222.56|1
1651040720000|2022-04-27 06:25:20|224.87|222.57|224.9|222.6|224.9|222.6|224.87|222.57|5
1651040730000|2022-04-27 06:25:30|224.85|222.55|224.83|222.53|224.85|222.55|224.81|222.51|4
1651040740000|2022-04-27 06:25:40|224.8|222.5|224.87|222.57|224.88|222.58|224.8|222.5|5
1651040750000|2022-04-27 06:25:50|224.89|222.59|224.88|222.58|224.9|222.6|224.88|222.58|4
1651040760000|2022-04-27 06:26:00|224.87|222.57|224.87|222.57|224.88|222.58|224.82|222.52|5
1651040770000|2022-04-27 06:26:10|224.88|222.58|224.89|222.59|224.91|222.61|224.86|222.56|9
1651040780000|2022-04-27 06:26:20|224.87|222.57|224.88|222.58|224.88|222.58|224.87|222.57|2
1651040790000|2022-04-27 06:26:30|224.9|222.6|224.87|222.57|224.9|222.6|224.87|222.57|2
1651040800000|2022-04-27 06:26:40|224.83|222.53|225.02|222.72|225.02|222.72|224.83|222.53|8
1651040810000|2022-04-27 06:26:50|225|222.7|225.04|222.74|225.05|222.75|225|222.7|5
1651040820000|2022-04-27 06:27:00|225.03|222.73|225.03|222.73|225.06|222.76|225.03|222.73|4
1651040840000|2022-04-27 06:27:20|225.04|222.74|225.03|222.73|225.06|222.76|225.02|222.72|5
1651040870000|2022-04-27 06:27:50|225.14|222.84|225.2|222.9|225.2|222.9|225.14|222.84|5
1651040880000|2022-04-27 06:28:00|225.27|222.97|225.33|223.03|225.33|223.03|225.27|222.97|5
1651040890000|2022-04-27 06:28:10|225.34|223.04|225.34|223.04|225.35|223.05|225.34|223.04|3
1651040900000|2022-04-27 06:28:20|225.35|223.05|225.37|223.07|225.38|223.08|225.35|223.05|4
1651040910000|2022-04-27 06:28:30|225.31|223.01|225.37|223.07|225.37|223.07|225.31|223.01|2
1651040920000|2022-04-27 06:28:40|225.44|223.14|225.37|223.07|225.44|223.14|225.37|223.07|4
1651040940000|2022-04-27 06:29:00|225.4|223.1|225.35|223.05|225.44|223.14|225.35|223.05|6
1651040950000|2022-04-27 06:29:10|225.34|223.04|225.34|223.04|225.34|223.04|225.34|223.04|1
1651040960000|2022-04-27 06:29:20|225.35|223.05|225.34|223.04|225.35|223.05|225.34|223.04|2
1651040970000|2022-04-27 06:29:30|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1651040980000|2022-04-27 06:29:40|225.36|223.06|225.37|223.07|225.38|223.08|225.36|223.06|4
1651041000000|2022-04-27 06:30:00|225.36|223.06|225.37|223.07|225.37|223.07|225.36|223.06|2
1651041010000|2022-04-27 06:30:10|225.36|223.06|225.35|223.05|225.36|223.06|225.35|223.05|2
1651041020000|2022-04-27 06:30:20|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1651041030000|2022-04-27 06:30:30|225.35|223.05|225.35|223.05|225.35|223.05|225.35|223.05|1
1651041040000|2022-04-27 06:30:40|225.33|223.03|225.36|223.06|225.36|223.06|225.33|223.03|2
1651041050000|2022-04-27 06:30:50|225.37|223.07|225.46|223.16|225.46|223.16|225.37|223.07|7
1651041060000|2022-04-27 06:31:00|225.54|223.24|225.53|223.23|225.54|223.24|225.53|223.23|2
1651041070000|2022-04-27 06:31:10|225.49|223.19|225.51|223.21|225.52|223.22|225.49|223.19|5
1651041080000|2022-04-27 06:31:20|225.5|223.2|225.5|223.2|225.53|223.23|225.5|223.2|4
1651041090000|2022-04-27 06:31:30|225.52|223.22|225.5|223.2|225.56|223.26|225.5|223.2|15
1651041100000|2022-04-27 06:31:40|225.52|223.22|225.5|223.2|225.55|223.25|225.5|223.2|6
1651041110000|2022-04-27 06:31:50|225.51|223.21|225.51|223.21|225.55|223.25|225.51|223.21|4
1651041120000|2022-04-27 06:32:00|225.53|223.23|225.5|223.2|225.54|223.24|225.5|223.2|6
1651041130000|2022-04-27 06:32:10|225.54|223.24|225.51|223.21|225.54|223.24|225.5|223.2|3
1651041140000|2022-04-27 06:32:20|225.5|223.2|225.52|223.22|225.53|223.23|225.5|223.2|4
1651041150000|2022-04-27 06:32:30|225.5|223.2|225.5|223.2|225.51|223.21|225.45|223.15|10
1651041160000|2022-04-27 06:32:40|225.52|223.22|225.48|223.18|225.52|223.22|225.47|223.17|7
1651041170000|2022-04-27 06:32:50|225.5|223.2|225.5|223.2|225.54|223.24|225.5|223.2|3
1651041180000|2022-04-27 06:33:00|225.51|223.21|225.57|223.27|225.57|223.27|225.5|223.2|10
1651041190000|2022-04-27 06:33:10|225.61|223.31|225.61|223.31|225.63|223.33|225.61|223.31|4
1651041200000|2022-04-27 06:33:20|225.58|223.28|225.62|223.32|225.63|223.33|225.58|223.28|11
1651041210000|2022-04-27 06:33:30|225.6|223.3|225.59|223.29|225.6|223.3|225.58|223.28|5
1651041220000|2022-04-27 06:33:40|225.61|223.31|225.61|223.31|225.61|223.31|225.61|223.31|1
1651041240000|2022-04-27 06:34:00|225.6|223.3|225.73|223.43|225.73|223.43|225.6|223.3|6
1651041250000|2022-04-27 06:34:10|225.77|223.47|225.73|223.43|225.77|223.47|225.73|223.43|4
1651041260000|2022-04-27 06:34:20|225.77|223.47|225.73|223.43|225.77|223.47|225.73|223.43|2
1651041270000|2022-04-27 06:34:30|225.72|223.42|225.72|223.42|225.72|223.42|225.72|223.42|1
1651041280000|2022-04-27 06:34:40|225.75|223.45|225.72|223.42|225.75|223.45|225.72|223.42|6
1651041290000|2022-04-27 06:34:50|225.73|223.43|225.76|223.46|225.82|223.52|225.71|223.41|9
1651041300000|2022-04-27 06:35:00|225.77|223.47|225.77|223.47|225.77|223.47|225.76|223.46|5
1651041310000|2022-04-27 06:35:10|225.76|223.46|225.77|223.47|225.77|223.47|225.76|223.46|2
1651041320000|2022-04-27 06:35:20|225.76|223.46|225.81|223.51|225.81|223.51|225.76|223.46|2
1651041330000|2022-04-27 06:35:30|225.82|223.52|225.77|223.47|225.82|223.52|225.77|223.47|9
1651041340000|2022-04-27 06:35:40|225.75|223.45|225.77|223.47|225.78|223.48|225.75|223.45|4
1651041350000|2022-04-27 06:35:50|225.76|223.46|225.8|223.5|225.82|223.52|225.76|223.46|7
1651041360000|2022-04-27 06:36:00|225.81|223.51|225.81|223.51|225.82|223.52|225.81|223.51|3
1651041370000|2022-04-27 06:36:10|225.82|223.52|225.88|223.58|225.88|223.58|225.8|223.5|10
1651041380000|2022-04-27 06:36:20|225.89|223.59|226|223.7|226.02|223.72|225.89|223.59|9
1651041390000|2022-04-27 06:36:30|226.01|223.71|226.01|223.71|226.01|223.71|226.01|223.71|1
1651041400000|2022-04-27 06:36:40|226.03|223.73|226.02|223.72|226.18|223.88|226.02|223.72|8
1651041410000|2022-04-27 06:36:50|226.07|223.77|226.02|223.72|226.09|223.79|226.02|223.72|10
1651041420000|2022-04-27 06:37:00|226.01|223.71|225.9|223.6|226.03|223.73|225.9|223.6|10
1651041430000|2022-04-27 06:37:10|225.91|223.61|225.9|223.6|225.91|223.61|225.9|223.6|2
1651041450000|2022-04-27 06:37:30|225.94|223.64|225.8|223.5|225.94|223.64|225.8|223.5|13
1651041460000|2022-04-27 06:37:40|225.79|223.49|225.79|223.49|225.82|223.52|225.77|223.47|7
1651041470000|2022-04-27 06:37:50|225.8|223.5|225.79|223.49|225.8|223.5|225.79|223.49|2
1651041480000|2022-04-27 06:38:00|225.77|223.47|225.68|223.38|225.77|223.47|225.68|223.38|7
1651041490000|2022-04-27 06:38:10|225.7|223.4|225.71|223.41|225.72|223.42|225.69|223.39|5
1651041500000|2022-04-27 06:38:20|225.73|223.43|225.77|223.47|225.78|223.48|225.73|223.43|6
1651041510000|2022-04-27 06:38:30|225.78|223.48|225.76|223.46|225.8|223.5|225.76|223.46|5
1651041520000|2022-04-27 06:38:40|225.75|223.45|225.72|223.42|225.75|223.45|225.72|223.42|4
1651041530000|2022-04-27 06:38:50|225.7|223.4|225.69|223.39|225.7|223.4|225.69|223.39|2
1651041540000|2022-04-27 06:39:00|225.7|223.4|225.71|223.41|225.72|223.42|225.64|223.34|7
1651041550000|2022-04-27 06:39:10|225.69|223.39|225.75|223.45|225.78|223.48|225.69|223.39|14
1651041560000|2022-04-27 06:39:20|225.73|223.43|225.8|223.5|225.81|223.51|225.73|223.43|8
1651041570000|2022-04-27 06:39:30|225.81|223.51|225.78|223.48|225.81|223.51|225.77|223.47|5
1651041580000|2022-04-27 06:39:40|225.81|223.51|225.78|223.48|225.81|223.51|225.78|223.48|2
1651041590000|2022-04-27 06:39:50|225.79|223.49|225.75|223.45|225.79|223.49|225.74|223.44|5
1651041600000|2022-04-27 06:40:00|225.74|223.44|225.75|223.45|225.75|223.45|225.73|223.43|6
1651041610000|2022-04-27 06:40:10|225.76|223.46|225.78|223.48|225.79|223.49|225.76|223.46|5
1651041620000|2022-04-27 06:40:20|225.79|223.49|225.78|223.48|225.79|223.49|225.78|223.48|2
1651041630000|2022-04-27 06:40:30|225.77|223.47|225.77|223.47|225.77|223.47|225.77|223.47|1
1651041640000|2022-04-27 06:40:40|225.78|223.48|225.84|223.54|225.84|223.54|225.78|223.48|5
1651041650000|2022-04-27 06:40:50|225.83|223.53|225.79|223.49|225.84|223.54|225.79|223.49|8
1651041660000|2022-04-27 06:41:00|225.81|223.51|225.8|223.5|225.82|223.52|225.78|223.48|6
1651041670000|2022-04-27 06:41:10|225.79|223.49|225.7|223.4|225.79|223.49|225.68|223.38|9
1651041680000|2022-04-27 06:41:20|225.67|223.37|225.72|223.42|225.72|223.42|225.66|223.36|6
1651041690000|2022-04-27 06:41:30|225.71|223.41|225.69|223.39|225.71|223.41|225.68|223.38|7
1651041700000|2022-04-27 06:41:40|225.68|223.38|225.67|223.37|225.68|223.38|225.67|223.37|2
1651041710000|2022-04-27 06:41:50|225.66|223.36|225.66|223.36|225.66|223.36|225.66|223.36|1
1651041720000|2022-04-27 06:42:00|225.67|223.37|225.66|223.36|225.67|223.37|225.66|223.36|2
1651041730000|2022-04-27 06:42:10|225.65|223.35|225.6|223.3|225.65|223.35|225.6|223.3|2
1651041740000|2022-04-27 06:42:20|225.59|223.29|225.62|223.32|225.64|223.34|225.59|223.29|6
1651041750000|2022-04-27 06:42:30|225.63|223.33|225.65|223.35|225.67|223.37|225.63|223.33|6
1651041760000|2022-04-27 06:42:40|225.64|223.34|225.63|223.33|225.65|223.35|225.62|223.32|9
1651041770000|2022-04-27 06:42:50|225.64|223.34|225.67|223.37|225.68|223.38|225.64|223.34|4
1651041780000|2022-04-27 06:43:00|225.68|223.38|225.82|223.52|225.82|223.52|225.68|223.38|11
1651041790000|2022-04-27 06:43:10|225.83|223.53|225.89|223.59|225.89|223.59|225.83|223.53|4
1651041800000|2022-04-27 06:43:20|225.87|223.57|225.88|223.58|225.92|223.62|225.87|223.57|9
1651041810000|2022-04-27 06:43:30|225.83|223.53|225.84|223.54|225.87|223.57|225.81|223.51|9
1651041820000|2022-04-27 06:43:40|225.83|223.53|225.8|223.5|225.88|223.58|225.77|223.47|9
1651041830000|2022-04-27 06:43:50|225.79|223.49|225.78|223.48|225.79|223.49|225.78|223.48|2
1651041840000|2022-04-27 06:44:00|225.79|223.49|225.78|223.48|225.8|223.5|225.78|223.48|4
1651041850000|2022-04-27 06:44:10|225.77|223.47|225.75|223.45|225.78|223.48|225.75|223.45|4
1651041860000|2022-04-27 06:44:20|225.76|223.46|225.76|223.46|225.76|223.46|225.76|223.46|1
1651041870000|2022-04-27 06:44:30|225.75|223.45|225.75|223.45|225.75|223.45|225.75|223.45|1
1651041880000|2022-04-27 06:44:40|225.74|223.44|225.88|223.58|225.88|223.58|225.7|223.4|8
1651041890000|2022-04-27 06:44:50|225.89|223.59|225.84|223.54|225.89|223.59|225.84|223.54|4
1651041900000|2022-04-27 06:45:00|225.83|223.53|225.84|223.54|225.84|223.54|225.83|223.53|2
1651041910000|2022-04-27 06:45:10|225.91|223.61|225.84|223.54|225.91|223.61|225.84|223.54|5
1651041920000|2022-04-27 06:45:20|225.88|223.58|225.86|223.56|225.88|223.58|225.86|223.56|3
1651041930000|2022-04-27 06:45:30|225.85|223.55|225.77|223.47|225.85|223.55|225.77|223.47|7
1651041940000|2022-04-27 06:45:40|225.78|223.48|225.77|223.47|225.78|223.48|225.77|223.47|2
1651041950000|2022-04-27 06:45:50|225.73|223.43|225.72|223.42|225.77|223.47|225.72|223.42|7
1651041960000|2022-04-27 06:46:00|225.71|223.41|225.71|223.41|225.72|223.42|225.71|223.41|3
1651041970000|2022-04-27 06:46:10|225.72|223.42|225.74|223.44|225.74|223.44|225.72|223.42|3
1651041980000|2022-04-27 06:46:20|225.75|223.45|225.82|223.52|225.84|223.54|225.75|223.45|5
1651041990000|2022-04-27 06:46:30|225.83|223.53|225.98|223.68|226.05|223.75|225.82|223.52|13
1651042000000|2022-04-27 06:46:40|225.97|223.67|225.99|223.69|226|223.7|225.97|223.67|5
1651042010000|2022-04-27 06:46:50|226|223.7|225.96|223.66|226|223.7|225.96|223.66|6
1651042020000|2022-04-27 06:47:00|225.97|223.67|225.93|223.63|225.97|223.67|225.93|223.63|4
1651042030000|2022-04-27 06:47:10|225.95|223.65|225.99|223.69|225.99|223.69|225.95|223.65|3
1651042040000|2022-04-27 06:47:20|225.98|223.68|226.1|223.8|226.34|224.04|225.98|223.68|23
1651042050000|2022-04-27 06:47:30|226.09|223.79|226.1|223.8|226.1|223.8|226.09|223.79|2
1651042060000|2022-04-27 06:47:40|226.15|223.85|226.09|223.79|226.15|223.85|226.09|223.79|5
1651042070000|2022-04-27 06:47:50|226.1|223.8|226.06|223.76|226.1|223.8|226.05|223.75|5
1651042080000|2022-04-27 06:48:00|226.05|223.75|225.96|223.66|226.06|223.76|225.96|223.66|7
1651042090000|2022-04-27 06:48:10|225.98|223.68|225.97|223.67|225.99|223.69|225.96|223.66|5
1651042100000|2022-04-27 06:48:20|225.95|223.65|225.92|223.62|225.95|223.65|225.92|223.62|4
1651042120000|2022-04-27 06:48:40|225.93|223.63|225.94|223.64|225.94|223.64|225.93|223.63|2
1651042130000|2022-04-27 06:48:50|225.93|223.63|225.93|223.63|225.94|223.64|225.93|223.63|3
1651042140000|2022-04-27 06:49:00|225.94|223.64|226.05|223.75|226.05|223.75|225.94|223.64|9
1651042150000|2022-04-27 06:49:10|226.07|223.77|225.97|223.67|226.08|223.78|225.92|223.62|11
1651042160000|2022-04-27 06:49:20|225.96|223.66|225.96|223.66|225.97|223.67|225.93|223.63|10
1651042170000|2022-04-27 06:49:30|225.95|223.65|225.95|223.65|225.96|223.66|225.95|223.65|11
1651042180000|2022-04-27 06:49:40|225.96|223.66|226.01|223.71|226.01|223.71|225.95|223.65|10
1651042190000|2022-04-27 06:49:50|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1651042200000|2022-04-27 06:50:00|226|223.7|226.01|223.71|226.03|223.73|225.94|223.64|10
1651042220000|2022-04-27 06:50:20|226.02|223.72|226.13|223.83|226.13|223.83|226.02|223.72|5
1651042230000|2022-04-27 06:50:30|226.11|223.81|226.35|224.05|226.35|224.05|226.11|223.81|12
1651042240000|2022-04-27 06:50:40|226.33|224.03|226.35|224.05|226.44|224.14|226.29|223.99|19
1651042250000|2022-04-27 06:50:50|226.36|224.06|226.43|224.13|226.43|224.13|226.36|224.06|10
1651042260000|2022-04-27 06:51:00|226.44|224.14|226.42|224.12|226.57|224.27|226.4|224.1|15
1651042270000|2022-04-27 06:51:10|226.41|224.11|226.34|224.04|226.42|224.12|226.32|224.02|10
1651042280000|2022-04-27 06:51:20|226.35|224.05|226.44|224.14|226.44|224.14|226.34|224.04|16
1651042290000|2022-04-27 06:51:30|226.49|224.19|226.53|224.23|226.53|224.23|226.49|224.19|6
1651042300000|2022-04-27 06:51:40|226.51|224.21|226.57|224.27|226.57|224.27|226.44|224.14|18
1651042310000|2022-04-27 06:51:50|226.54|224.24|226.53|224.23|226.54|224.24|226.51|224.21|11
1651042320000|2022-04-27 06:52:00|226.52|224.22|226.52|224.22|226.53|224.23|226.51|224.21|12
1651042330000|2022-04-27 06:52:10|226.53|224.23|226.52|224.22|226.53|224.23|226.51|224.21|4
1651042340000|2022-04-27 06:52:20|226.53|224.23|226.61|224.31|226.63|224.33|226.53|224.23|6
1651042350000|2022-04-27 06:52:30|226.63|224.33|226.63|224.33|226.64|224.34|226.6|224.3|9
1651042360000|2022-04-27 06:52:40|226.62|224.32|226.68|224.38|226.72|224.42|226.62|224.32|11
1651042370000|2022-04-27 06:52:50|226.67|224.37|226.66|224.36|226.67|224.37|226.64|224.34|5
1651042380000|2022-04-27 06:53:00|226.67|224.37|226.59|224.29|226.67|224.37|226.57|224.27|11
1651042390000|2022-04-27 06:53:10|226.6|224.3|226.64|224.34|226.71|224.41|226.6|224.3|14
1651042400000|2022-04-27 06:53:20|226.65|224.35|226.64|224.34|226.66|224.36|226.6|224.3|10
1651042410000|2022-04-27 06:53:30|226.62|224.32|226.6|224.3|226.64|224.34|226.59|224.29|8
1651042420000|2022-04-27 06:53:40|226.59|224.29|226.53|224.23|226.59|224.29|226.47|224.17|9
1651042430000|2022-04-27 06:53:50|226.54|224.24|226.51|224.21|226.54|224.24|226.5|224.2|10
1651042440000|2022-04-27 06:54:00|226.47|224.17|226.5|224.2|226.51|224.21|226.47|224.17|3
1651042450000|2022-04-27 06:54:10|226.49|224.19|226.44|224.14|226.49|224.19|226.41|224.11|11
1651042460000|2022-04-27 06:54:20|226.43|224.13|226.42|224.12|226.43|224.13|226.42|224.12|2
1651042470000|2022-04-27 06:54:30|226.43|224.13|226.41|224.11|226.43|224.13|226.37|224.07|8
1651042480000|2022-04-27 06:54:40|226.44|224.14|226.45|224.15|226.48|224.18|226.41|224.11|5
1651042490000|2022-04-27 06:54:50|226.42|224.12|226.35|224.05|226.43|224.13|226.35|224.05|12
1651042500000|2022-04-27 06:55:00|226.37|224.07|226.08|223.78|226.37|224.07|226.08|223.78|20
1651042510000|2022-04-27 06:55:10|226.09|223.79|226.08|223.78|226.09|223.79|226.02|223.72|8
1651042530000|2022-04-27 06:55:30|226.07|223.77|226.1|223.8|226.11|223.81|226.07|223.77|5
1651042540000|2022-04-27 06:55:40|226.11|223.81|226.13|223.83|226.13|223.83|226.1|223.8|4
1651042550000|2022-04-27 06:55:50|226.11|223.81|226.12|223.82|226.14|223.84|226.11|223.81|5
1651042560000|2022-04-27 06:56:00|226.17|223.87|226.31|224.01|226.31|224.01|226.17|223.87|9
1651042570000|2022-04-27 06:56:10|226.28|223.98|226.31|224.01|226.32|224.02|226.28|223.98|6
1651042580000|2022-04-27 06:56:20|226.3|224|226.34|224.04|226.35|224.05|226.3|224|7
1651042590000|2022-04-27 06:56:30|226.39|224.09|226.39|224.09|226.4|224.1|226.39|224.09|3
1651042600000|2022-04-27 06:56:40|226.38|224.08|226.39|224.09|226.39|224.09|226.38|224.08|2
1651042610000|2022-04-27 06:56:50|226.38|224.08|226.52|224.22|226.54|224.24|226.36|224.06|14
1651042620000|2022-04-27 06:57:00|226.53|224.23|226.53|224.23|226.6|224.3|226.51|224.21|12
1651042630000|2022-04-27 06:57:10|226.55|224.25|226.53|224.23|226.58|224.28|226.53|224.23|13
1651042640000|2022-04-27 06:57:20|226.54|224.24|226.44|224.14|226.54|224.24|226.44|224.14|11
1651042650000|2022-04-27 06:57:30|226.37|224.07|226.35|224.05|226.4|224.1|226.35|224.05|7
1651042660000|2022-04-27 06:57:40|226.4|224.1|226.38|224.08|226.4|224.1|226.38|224.08|2
1651042670000|2022-04-27 06:57:50|226.39|224.09|226.43|224.13|226.43|224.13|226.33|224.03|13
1651042680000|2022-04-27 06:58:00|226.42|224.12|226.44|224.14|226.44|224.14|226.42|224.12|5
1651042690000|2022-04-27 06:58:10|226.42|224.12|226.52|224.22|226.53|224.23|226.42|224.12|7
1651042710000|2022-04-27 06:58:30|226.54|224.24|226.54|224.24|226.63|224.33|226.54|224.24|13
1651042720000|2022-04-27 06:58:40|226.55|224.25|226.54|224.24|226.56|224.26|226.54|224.24|3
1651042730000|2022-04-27 06:58:50|226.53|224.23|226.52|224.22|226.53|224.23|226.52|224.22|2
1651042740000|2022-04-27 06:59:00|226.51|224.21|226.54|224.24|226.55|224.25|226.51|224.21|5
1651042750000|2022-04-27 06:59:10|226.55|224.25|226.53|224.23|226.55|224.25|226.53|224.23|3
1651042780000|2022-04-27 06:59:40|226.54|224.24|226.53|224.23|226.54|224.24|226.52|224.22|3
1651042790000|2022-04-27 06:59:50|226.52|224.22|226.43|224.13|226.54|224.24|226.42|224.12|13
1651042800000|2022-04-27 07:00:00|226.42|224.12|226.44|224.14|226.45|224.15|226.38|224.08|15
1651042810000|2022-04-27 07:00:10|226.46|224.16|226.53|224.23|226.53|224.23|226.46|224.16|5
1651042820000|2022-04-27 07:00:20|226.51|224.21|226.49|224.19|226.51|224.21|226.49|224.19|3
1651042840000|2022-04-27 07:00:40|226.5|224.2|226.45|224.15|226.5|224.2|226.45|224.15|3
1651042850000|2022-04-27 07:00:50|226.44|224.14|226.44|224.14|226.49|224.19|226.44|224.14|5
1651042860000|2022-04-27 07:01:00|226.45|224.15|226.44|224.14|226.48|224.18|226.41|224.11|4
1651042870000|2022-04-27 07:01:10|226.48|224.18|226.51|224.21|226.51|224.21|226.47|224.17|6
1651042880000|2022-04-27 07:01:20|226.52|224.22|226.61|224.31|226.61|224.31|226.51|224.21|13
1651042890000|2022-04-27 07:01:30|226.62|224.32|226.56|224.26|226.62|224.32|226.55|224.25|11
1651042900000|2022-04-27 07:01:40|226.6|224.3|226.56|224.26|226.6|224.3|226.52|224.22|5
1651042910000|2022-04-27 07:01:50|226.58|224.28|226.54|224.24|226.58|224.28|226.54|224.24|4
1651042930000|2022-04-27 07:02:10|226.56|224.26|226.66|224.36|226.66|224.36|226.54|224.24|6
1651042940000|2022-04-27 07:02:20|226.68|224.38|226.74|224.44|226.76|224.46|226.68|224.38|6
1651042950000|2022-04-27 07:02:30|226.75|224.45|226.87|224.57|226.87|224.57|226.75|224.45|10
1651042960000|2022-04-27 07:02:40|226.88|224.58|226.9|224.6|226.98|224.68|226.88|224.58|12
1651042970000|2022-04-27 07:02:50|226.85|224.55|226.91|224.61|226.98|224.68|226.85|224.55|12
1651042980000|2022-04-27 07:03:00|226.85|224.55|226.89|224.59|226.9|224.6|226.83|224.53|13
1651042990000|2022-04-27 07:03:10|226.88|224.58|226.89|224.59|226.9|224.6|226.87|224.57|7
1651043000000|2022-04-27 07:03:20|226.88|224.58|226.68|224.38|226.92|224.62|226.68|224.38|18
1651043010000|2022-04-27 07:03:30|226.66|224.36|226.64|224.34|226.69|224.39|226.63|224.33|13
1651043020000|2022-04-27 07:03:40|226.61|224.31|226.3|224|226.61|224.31|226.3|224|25
1651043030000|2022-04-27 07:03:50|226.28|223.98|226.32|224.02|226.33|224.03|226.26|223.96|9
1651043040000|2022-04-27 07:04:00|226.33|224.03|226.47|224.17|226.48|224.18|226.29|223.99|18
1651043050000|2022-04-27 07:04:10|226.46|224.16|226.57|224.27|226.58|224.28|226.43|224.13|19
1651043060000|2022-04-27 07:04:20|226.58|224.28|226.68|224.38|226.71|224.41|226.56|224.26|17
1651043070000|2022-04-27 07:04:30|226.69|224.39|226.79|224.49|226.81|224.51|226.69|224.39|9
1651043080000|2022-04-27 07:04:40|226.78|224.48|226.88|224.58|226.88|224.58|226.78|224.48|13
1651043090000|2022-04-27 07:04:50|226.89|224.59|226.83|224.53|226.92|224.62|226.83|224.53|8
1651043100000|2022-04-27 07:05:00|226.85|224.55|226.72|224.42|226.86|224.56|226.72|224.42|13
1651043110000|2022-04-27 07:05:10|226.71|224.41|226.71|224.41|226.72|224.42|226.71|224.41|3
1651043120000|2022-04-27 07:05:20|226.75|224.45|226.71|224.41|226.78|224.48|226.71|224.41|3
1651043130000|2022-04-27 07:05:30|226.72|224.42|226.76|224.46|226.77|224.47|226.71|224.41|7
1651043140000|2022-04-27 07:05:40|226.79|224.49|226.77|224.47|226.79|224.49|226.77|224.47|10
1651043150000|2022-04-27 07:05:50|226.78|224.48|226.77|224.47|226.81|224.51|226.76|224.46|8
1651043160000|2022-04-27 07:06:00|226.78|224.48|226.7|224.4|226.81|224.51|226.7|224.4|8
1651043170000|2022-04-27 07:06:10|226.72|224.42|226.63|224.33|226.72|224.42|226.63|224.33|15
1651043180000|2022-04-27 07:06:20|226.62|224.32|226.59|224.29|226.69|224.39|226.59|224.29|14
1651043190000|2022-04-27 07:06:30|226.6|224.3|226.68|224.38|226.69|224.39|226.6|224.3|8
1651043200000|2022-04-27 07:06:40|226.67|224.37|226.67|224.37|226.67|224.37|226.67|224.37|1
1651043210000|2022-04-27 07:06:50|226.66|224.36|226.61|224.31|226.72|224.42|226.61|224.31|8
1651043220000|2022-04-27 07:07:00|226.6|224.3|226.57|224.27|226.61|224.31|226.5|224.2|17
1651043230000|2022-04-27 07:07:10|226.5|224.2|226.47|224.17|226.52|224.22|226.47|224.17|8
1651043240000|2022-04-27 07:07:20|226.48|224.18|226.48|224.18|226.48|224.18|226.48|224.18|1
1651043250000|2022-04-27 07:07:30|226.5|224.2|226.48|224.18|226.5|224.2|226.48|224.18|6
1651043260000|2022-04-27 07:07:40|226.49|224.19|226.5|224.2|226.51|224.21|226.49|224.19|3
1651043270000|2022-04-27 07:07:50|226.52|224.22|226.51|224.21|226.53|224.23|226.44|224.14|15
1651043280000|2022-04-27 07:08:00|226.53|224.23|226.51|224.21|226.57|224.27|226.51|224.21|5
1651043290000|2022-04-27 07:08:10|226.53|224.23|226.55|224.25|226.55|224.25|226.53|224.23|2
1651043300000|2022-04-27 07:08:20|226.56|224.26|226.79|224.49|226.82|224.52|226.55|224.25|17
1651043310000|2022-04-27 07:08:30|226.81|224.51|226.83|224.53|226.86|224.56|226.8|224.5|15
1651043320000|2022-04-27 07:08:40|226.84|224.54|226.9|224.6|226.9|224.6|226.82|224.52|11
1651043330000|2022-04-27 07:08:50|226.91|224.61|226.91|224.61|226.93|224.63|226.91|224.61|3
1651043340000|2022-04-27 07:09:00|226.98|224.68|226.91|224.61|226.99|224.69|226.88|224.58|7
1651043350000|2022-04-27 07:09:10|226.9|224.6|226.91|224.61|226.91|224.61|226.9|224.6|2
1651043360000|2022-04-27 07:09:20|226.9|224.6|226.89|224.59|226.91|224.61|226.88|224.58|9
1651043370000|2022-04-27 07:09:30|226.88|224.58|226.88|224.58|226.91|224.61|226.87|224.57|8
1651043380000|2022-04-27 07:09:40|226.89|224.59|226.89|224.59|226.91|224.61|226.87|224.57|7
1651043390000|2022-04-27 07:09:50|226.9|224.6|226.91|224.61|226.92|224.62|226.89|224.59|8
1651043400000|2022-04-27 07:10:00|226.9|224.6|226.83|224.53|226.9|224.6|226.83|224.53|9
1651043410000|2022-04-27 07:10:10|226.77|224.47|226.73|224.43|226.86|224.56|226.73|224.43|13
1651043420000|2022-04-27 07:10:20|226.72|224.42|226.78|224.48|226.82|224.52|226.72|224.42|8
1651043430000|2022-04-27 07:10:30|226.77|224.47|226.78|224.48|226.78|224.48|226.76|224.46|4
1651043440000|2022-04-27 07:10:40|226.73|224.43|226.78|224.48|226.79|224.49|226.73|224.43|3
1651043450000|2022-04-27 07:10:50|226.79|224.49|226.82|224.52|226.84|224.54|226.79|224.49|7
1651043460000|2022-04-27 07:11:00|226.83|224.53|226.81|224.51|226.87|224.57|226.81|224.51|10
1651043470000|2022-04-27 07:11:10|226.82|224.52|226.83|224.53|226.83|224.53|226.77|224.47|7
1651043480000|2022-04-27 07:11:20|226.79|224.49|226.79|224.49|226.79|224.49|226.79|224.49|1
1651043490000|2022-04-27 07:11:30|226.78|224.48|226.79|224.49|226.79|224.49|226.78|224.48|2
1651043500000|2022-04-27 07:11:40|226.8|224.5|226.85|224.55|226.85|224.55|226.77|224.47|5
1651043510000|2022-04-27 07:11:50|226.88|224.58|226.87|224.57|226.88|224.58|226.85|224.55|4
1651043520000|2022-04-27 07:12:00|226.89|224.59|226.8|224.5|226.9|224.6|226.8|224.5|8
1651043530000|2022-04-27 07:12:10|226.79|224.49|226.77|224.47|226.82|224.52|226.77|224.47|10
1651043540000|2022-04-27 07:12:20|226.76|224.46|226.77|224.47|226.79|224.49|226.76|224.46|11
1651043550000|2022-04-27 07:12:30|226.78|224.48|226.77|224.47|226.78|224.48|226.77|224.47|4
1651043560000|2022-04-27 07:12:40|226.76|224.46|226.77|224.47|226.79|224.49|226.72|224.42|9
1651043570000|2022-04-27 07:12:50|226.78|224.48|226.78|224.48|226.8|224.5|226.77|224.47|9
1651043580000|2022-04-27 07:13:00|226.77|224.47|226.77|224.47|226.8|224.5|226.77|224.47|6
1651043590000|2022-04-27 07:13:10|226.79|224.49|226.78|224.48|226.79|224.49|226.77|224.47|4
1651043600000|2022-04-27 07:13:20|226.79|224.49|226.79|224.49|226.81|224.51|226.79|224.49|5
1651043610000|2022-04-27 07:13:30|226.78|224.48|226.79|224.49|226.8|224.5|226.78|224.48|10
1651043620000|2022-04-27 07:13:40|226.8|224.5|226.77|224.47|226.8|224.5|226.76|224.46|8
1651043630000|2022-04-27 07:13:50|226.76|224.46|226.65|224.35|226.76|224.46|226.65|224.35|11
1651043640000|2022-04-27 07:14:00|226.6|224.3|226.53|224.23|226.67|224.37|226.53|224.23|14
1651043650000|2022-04-27 07:14:10|226.46|224.16|226.48|224.18|226.52|224.22|226.46|224.16|7
1651043660000|2022-04-27 07:14:20|226.49|224.19|226.53|224.23|226.53|224.23|226.49|224.19|4
1651043670000|2022-04-27 07:14:30|226.56|224.26|226.55|224.25|226.56|224.26|226.55|224.25|2
1651043680000|2022-04-27 07:14:40|226.52|224.22|226.52|224.22|226.52|224.22|226.52|224.22|1
1651043690000|2022-04-27 07:14:50|226.51|224.21|226.51|224.21|226.52|224.22|226.5|224.2|6
1651043700000|2022-04-27 07:15:00|226.56|224.26|226.53|224.23|226.6|224.3|226.52|224.22|11
1651043710000|2022-04-27 07:15:10|226.52|224.22|226.58|224.28|226.59|224.29|226.52|224.22|8
1651043720000|2022-04-27 07:15:20|226.59|224.29|226.6|224.3|226.61|224.31|226.59|224.29|4
1651043740000|2022-04-27 07:15:40|226.59|224.29|226.59|224.29|226.59|224.29|226.58|224.28|3
1651043750000|2022-04-27 07:15:50|226.6|224.3|226.53|224.23|226.61|224.31|226.53|224.23|6
1651043760000|2022-04-27 07:16:00|226.52|224.22|226.56|224.26|226.56|224.26|226.51|224.21|9
1651043770000|2022-04-27 07:16:10|226.51|224.21|226.51|224.21|226.51|224.21|226.5|224.2|3
1651043780000|2022-04-27 07:16:20|226.49|224.19|226.5|224.2|226.51|224.21|226.49|224.19|3
1651043790000|2022-04-27 07:16:30|226.51|224.21|226.51|224.21|226.51|224.21|226.51|224.21|1
1651043800000|2022-04-27 07:16:40|226.49|224.19|226.51|224.21|226.55|224.25|226.49|224.19|5
1651043820000|2022-04-27 07:17:00|226.48|224.18|226.5|224.2|226.5|224.2|226.48|224.18|2
1651043830000|2022-04-27 07:17:10|226.49|224.19|226.49|224.19|226.5|224.2|226.49|224.19|3
1651043840000|2022-04-27 07:17:20|226.5|224.2|226.6|224.3|226.61|224.31|226.49|224.19|6
1651043850000|2022-04-27 07:17:30|226.63|224.33|226.52|224.22|226.63|224.33|226.49|224.19|7
1651043860000|2022-04-27 07:17:40|226.53|224.23|226.56|224.26|226.57|224.27|226.52|224.22|4
1651043870000|2022-04-27 07:17:50|226.57|224.27|226.56|224.26|226.58|224.28|226.56|224.26|4
1651043880000|2022-04-27 07:18:00|226.57|224.27|226.53|224.23|226.57|224.27|226.52|224.22|8
1651043890000|2022-04-27 07:18:10|226.52|224.22|226.53|224.23|226.53|224.23|226.52|224.22|2
1651043900000|2022-04-27 07:18:20|226.55|224.25|226.53|224.23|226.55|224.25|226.53|224.23|2
1651043910000|2022-04-27 07:18:30|226.54|224.24|226.53|224.23|226.54|224.24|226.53|224.23|2
1651043920000|2022-04-27 07:18:40|226.55|224.25|226.53|224.23|226.55|224.25|226.53|224.23|2
1651043930000|2022-04-27 07:18:50|226.57|224.27|226.53|224.23|226.57|224.27|226.53|224.23|2
1651043940000|2022-04-27 07:19:00|226.55|224.25|226.46|224.16|226.55|224.25|226.46|224.16|3
1651043950000|2022-04-27 07:19:10|226.53|224.23|226.52|224.22|226.53|224.23|226.52|224.22|2
1651043960000|2022-04-27 07:19:20|226.53|224.23|226.53|224.23|226.53|224.23|226.52|224.22|3
1651043970000|2022-04-27 07:19:30|226.52|224.22|226.37|224.07|226.53|224.23|226.37|224.07|9
1651043980000|2022-04-27 07:19:40|226.38|224.08|226.35|224.05|226.38|224.08|226.34|224.04|7
1651043990000|2022-04-27 07:19:50|226.34|224.04|226.32|224.02|226.34|224.04|226.31|224.01|5
1651044000000|2022-04-27 07:20:00|226.29|223.99|226.25|223.95|226.32|224.02|226.25|223.95|10
1651044010000|2022-04-27 07:20:10|226.24|223.94|226.29|223.99|226.3|224|226.23|223.93|9
1651044020000|2022-04-27 07:20:20|226.3|224|226.32|224.02|226.32|224.02|226.3|224|2
1651044030000|2022-04-27 07:20:30|226.33|224.03|226.39|224.09|226.39|224.09|226.32|224.02|16
1651044040000|2022-04-27 07:20:40|226.43|224.13|226.4|224.1|226.48|224.18|226.36|224.06|11
1651044050000|2022-04-27 07:20:50|226.41|224.11|226.29|223.99|226.41|224.11|226.29|223.99|10
1651044060000|2022-04-27 07:21:00|226.28|223.98|226.25|223.95|226.28|223.98|226.25|223.95|6
1651044070000|2022-04-27 07:21:10|226.26|223.96|226.25|223.95|226.28|223.98|226.23|223.93|7
1651044080000|2022-04-27 07:21:20|226.26|223.96|226.52|224.22|226.52|224.22|226.26|223.96|18
1651044090000|2022-04-27 07:21:30|226.53|224.23|226.52|224.22|226.53|224.23|226.44|224.14|21
1651044100000|2022-04-27 07:21:40|226.56|224.26|226.56|224.26|226.6|224.3|226.56|224.26|9
1651044110000|2022-04-27 07:21:50|226.59|224.29|226.5|224.2|226.62|224.32|226.5|224.2|8
1651044120000|2022-04-27 07:22:00|226.49|224.19|226.44|224.14|226.53|224.23|226.44|224.14|9
1651044130000|2022-04-27 07:22:10|226.46|224.16|226.4|224.1|226.46|224.16|226.38|224.08|11
1651044140000|2022-04-27 07:22:20|226.45|224.15|226.42|224.12|226.45|224.15|226.4|224.1|9
1651044150000|2022-04-27 07:22:30|226.4|224.1|226.38|224.08|226.43|224.13|226.38|224.08|4
1651044160000|2022-04-27 07:22:40|226.39|224.09|226.38|224.08|226.4|224.1|226.38|224.08|6
1651044170000|2022-04-27 07:22:50|226.4|224.1|226.39|224.09|226.42|224.12|226.35|224.05|11
1651044180000|2022-04-27 07:23:00|226.38|224.08|226.28|223.98|226.38|224.08|226.28|223.98|10
1651044190000|2022-04-27 07:23:10|226.29|223.99|226.34|224.04|226.34|224.04|226.28|223.98|6
1651044200000|2022-04-27 07:23:20|226.35|224.05|226.33|224.03|226.35|224.05|226.32|224.02|5
1651044210000|2022-04-27 07:23:30|226.34|224.04|226.33|224.03|226.34|224.04|226.33|224.03|4
1651044220000|2022-04-27 07:23:40|226.34|224.04|226.36|224.06|226.36|224.06|226.34|224.04|4
1651044230000|2022-04-27 07:23:50|226.35|224.05|226.34|224.04|226.35|224.05|226.34|224.04|2
1651044240000|2022-04-27 07:24:00|226.35|224.05|226.41|224.11|226.42|224.12|226.35|224.05|7
1651044250000|2022-04-27 07:24:10|226.4|224.1|226.41|224.11|226.43|224.13|226.4|224.1|6
1651044260000|2022-04-27 07:24:20|226.35|224.05|226.41|224.11|226.42|224.12|226.35|224.05|4
1651044270000|2022-04-27 07:24:30|226.42|224.12|226.39|224.09|226.43|224.13|226.38|224.08|11
1651044280000|2022-04-27 07:24:40|226.4|224.1|226.4|224.1|226.42|224.12|226.4|224.1|4
1651044290000|2022-04-27 07:24:50|226.39|224.09|226.4|224.1|226.4|224.1|226.39|224.09|2
1651044300000|2022-04-27 07:25:00|226.41|224.11|226.41|224.11|226.42|224.12|226.39|224.09|10
1651044310000|2022-04-27 07:25:10|226.42|224.12|226.44|224.14|226.44|224.14|226.4|224.1|11
1651044320000|2022-04-27 07:25:20|226.43|224.13|226.45|224.15|226.45|224.15|226.43|224.13|3
1651044330000|2022-04-27 07:25:30|226.47|224.17|226.4|224.1|226.47|224.17|226.39|224.09|7
1651044340000|2022-04-27 07:25:40|226.39|224.09|226.32|224.02|226.41|224.11|226.3|224|10
1651044350000|2022-04-27 07:25:50|226.28|223.98|226.21|223.91|226.28|223.98|226.2|223.9|9
1651044360000|2022-04-27 07:26:00|226.13|223.83|225.96|223.66|226.13|223.83|225.96|223.66|14
1651044370000|2022-04-27 07:26:10|225.93|223.63|225.92|223.62|225.95|223.65|225.92|223.62|5
1651044380000|2022-04-27 07:26:20|225.93|223.63|225.93|223.63|225.94|223.64|225.93|223.63|3
1651044390000|2022-04-27 07:26:30|225.91|223.61|225.91|223.61|225.93|223.63|225.91|223.61|4
1651044400000|2022-04-27 07:26:40|225.92|223.62|225.93|223.63|225.93|223.63|225.92|223.62|2
1651044410000|2022-04-27 07:26:50|225.94|223.64|226|223.7|226|223.7|225.93|223.63|3
1651044420000|2022-04-27 07:27:00|225.98|223.68|226.01|223.71|226.02|223.72|225.97|223.67|8
1651044430000|2022-04-27 07:27:10|226.02|223.72|226.02|223.72|226.02|223.72|226.01|223.71|3
1651044440000|2022-04-27 07:27:20|226.01|223.71|226.02|223.72|226.03|223.73|225.98|223.68|12
1651044450000|2022-04-27 07:27:30|226.01|223.71|225.96|223.66|226.01|223.71|225.95|223.65|4
1651044460000|2022-04-27 07:27:40|225.95|223.65|225.95|223.65|225.96|223.66|225.95|223.65|3
1651044470000|2022-04-27 07:27:50|225.96|223.66|225.95|223.65|225.96|223.66|225.95|223.65|2
1651044480000|2022-04-27 07:28:00|225.97|223.67|226.01|223.71|226.01|223.71|225.94|223.64|4
1651044490000|2022-04-27 07:28:10|226|223.7|226.01|223.71|226.01|223.71|226|223.7|2
1651044500000|2022-04-27 07:28:20|226|223.7|225.96|223.66|226|223.7|225.93|223.63|11
1651044510000|2022-04-27 07:28:30|225.95|223.65|226.05|223.75|226.05|223.75|225.94|223.64|9
1651044520000|2022-04-27 07:28:40|226.04|223.74|226.03|223.73|226.04|223.74|226.02|223.72|3
1651044530000|2022-04-27 07:28:50|226.05|223.75|226.04|223.74|226.06|223.76|226.03|223.73|8
1651044540000|2022-04-27 07:29:00|226.05|223.75|226.02|223.72|226.05|223.75|226.02|223.72|4
1651044550000|2022-04-27 07:29:10|226.03|223.73|225.95|223.65|226.03|223.73|225.92|223.62|20
1651044560000|2022-04-27 07:29:20|225.97|223.67|225.93|223.63|225.97|223.67|225.93|223.63|9
1651044570000|2022-04-27 07:29:30|225.92|223.62|225.95|223.65|225.96|223.66|225.92|223.62|8
1651044580000|2022-04-27 07:29:40|225.94|223.64|226.01|223.71|226.01|223.71|225.94|223.64|8
1651044590000|2022-04-27 07:29:50|226|223.7|226.02|223.72|226.02|223.72|226|223.7|5
1651044600000|2022-04-27 07:30:00|226.01|223.71|225.95|223.65|226.01|223.71|225.93|223.63|13
1651044610000|2022-04-27 07:30:10|225.96|223.66|225.94|223.64|225.99|223.69|225.94|223.64|12
1651044620000|2022-04-27 07:30:20|225.95|223.65|225.95|223.65|225.95|223.65|225.91|223.61|10
1651044630000|2022-04-27 07:30:30|225.97|223.67|225.94|223.64|225.97|223.67|225.93|223.63|5
1651044640000|2022-04-27 07:30:40|225.97|223.67|226.1|223.8|226.1|223.8|225.96|223.66|8
1651044650000|2022-04-27 07:30:50|226.09|223.79|226.1|223.8|226.12|223.82|226.09|223.79|6
1651044660000|2022-04-27 07:31:00|226.11|223.81|226.04|223.74|226.11|223.81|226.01|223.71|9
1651044670000|2022-04-27 07:31:10|226.02|223.72|226.02|223.72|226.06|223.76|226.01|223.71|5
1651044680000|2022-04-27 07:31:20|226.06|223.76|226.02|223.72|226.06|223.76|226.01|223.71|7
1651044690000|2022-04-27 07:31:30|226|223.7|226.02|223.72|226.04|223.74|226|223.7|5
1651044700000|2022-04-27 07:31:40|226.05|223.75|225.95|223.65|226.05|223.75|225.94|223.64|6
1651044710000|2022-04-27 07:31:50|225.97|223.67|225.97|223.67|225.98|223.68|225.95|223.65|8
1651044720000|2022-04-27 07:32:00|225.98|223.68|226.01|223.71|226.02|223.72|225.98|223.68|4
1651044730000|2022-04-27 07:32:10|226.02|223.72|226.02|223.72|226.06|223.76|226.01|223.71|7
1651044740000|2022-04-27 07:32:20|226.01|223.71|226.01|223.71|226.02|223.72|226.01|223.71|3
1651044750000|2022-04-27 07:32:30|226.02|223.72|226.01|223.71|226.07|223.77|226.01|223.71|6
1651044760000|2022-04-27 07:32:40|226.03|223.73|226.08|223.78|226.08|223.78|226.03|223.73|2
1651044770000|2022-04-27 07:32:50|226.09|223.79|226.06|223.76|226.09|223.79|226.06|223.76|5
1651044780000|2022-04-27 07:33:00|226.09|223.79|226.11|223.81|226.17|223.87|226.09|223.79|7
1651044790000|2022-04-27 07:33:10|226.19|223.89|226.14|223.84|226.19|223.89|226.14|223.84|3
1651044800000|2022-04-27 07:33:20|226.15|223.85|226.14|223.84|226.16|223.86|226.14|223.84|4
1651044810000|2022-04-27 07:33:30|226.15|223.85|226.2|223.9|226.2|223.9|226.11|223.81|8
1651044820000|2022-04-27 07:33:40|226.19|223.89|226.21|223.91|226.21|223.91|226.13|223.83|4
1651044830000|2022-04-27 07:33:50|226.3|224|226.36|224.06|226.36|224.06|226.3|224|5
1651044840000|2022-04-27 07:34:00|226.35|224.05|226.35|224.05|226.36|224.06|226.35|224.05|3
1651044850000|2022-04-27 07:34:10|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651044880000|2022-04-27 07:34:40|226.34|224.04|226.34|224.04|226.34|224.04|226.33|224.03|3
1651044890000|2022-04-27 07:34:50|226.37|224.07|226.46|224.16|226.5|224.2|226.33|224.03|6
1651044900000|2022-04-27 07:35:00|226.42|224.12|226.51|224.21|226.54|224.24|226.42|224.12|7
1651044910000|2022-04-27 07:35:10|226.52|224.22|226.58|224.28|226.58|224.28|226.52|224.22|3
1651044920000|2022-04-27 07:35:20|226.59|224.29|226.59|224.29|226.61|224.31|226.59|224.29|3
1651044930000|2022-04-27 07:35:30|226.62|224.32|226.56|224.26|226.62|224.32|226.56|224.26|7
1651044940000|2022-04-27 07:35:40|226.61|224.31|226.47|224.17|226.61|224.31|226.47|224.17|7
1651044950000|2022-04-27 07:35:50|226.46|224.16|226.46|224.16|226.47|224.17|226.46|224.16|5
1651044960000|2022-04-27 07:36:00|226.48|224.18|226.53|224.23|226.53|224.23|226.47|224.17|9
1651044970000|2022-04-27 07:36:10|226.51|224.21|226.51|224.21|226.51|224.21|226.51|224.21|1
1651044980000|2022-04-27 07:36:20|226.56|224.26|226.17|223.87|226.56|224.26|226.17|223.87|9
1651044990000|2022-04-27 07:36:30|226.18|223.88|226.18|223.88|226.18|223.88|226.18|223.88|1
1651045000000|2022-04-27 07:36:40|226.17|223.87|226.17|223.87|226.17|223.87|226.17|223.87|1
1651045020000|2022-04-27 07:37:00|226.18|223.88|226.06|223.76|226.18|223.88|226.06|223.76|8
1651045030000|2022-04-27 07:37:10|226.07|223.77|226.06|223.76|226.07|223.77|226.06|223.76|2
1651045040000|2022-04-27 07:37:20|226.05|223.75|226.05|223.75|226.06|223.76|226.03|223.73|5
1651045050000|2022-04-27 07:37:30|226.06|223.76|226.04|223.74|226.06|223.76|226.04|223.74|5
1651045060000|2022-04-27 07:37:40|226.02|223.72|226.04|223.74|226.04|223.74|226.02|223.72|3
1651045080000|2022-04-27 07:38:00|226.03|223.73|226.09|223.79|226.09|223.79|226.03|223.73|3
1651045090000|2022-04-27 07:38:10|226.1|223.8|226.12|223.82|226.14|223.84|226.1|223.8|6
1651045100000|2022-04-27 07:38:20|226.13|223.83|226.11|223.81|226.13|223.83|226.1|223.8|4
1651045110000|2022-04-27 07:38:30|226.1|223.8|226.19|223.89|226.2|223.9|226.1|223.8|6
1651045120000|2022-04-27 07:38:40|226.2|223.9|226.29|223.99|226.29|223.99|226.2|223.9|5
1651045130000|2022-04-27 07:38:50|226.28|223.98|226.25|223.95|226.34|224.04|226.25|223.95|10
1651045140000|2022-04-27 07:39:00|226.27|223.97|226.32|224.02|226.32|224.02|226.26|223.96|6
1651045150000|2022-04-27 07:39:10|226.33|224.03|226.32|224.02|226.33|224.03|226.32|224.02|2
1651045160000|2022-04-27 07:39:20|226.28|223.98|226.29|223.99|226.29|223.99|226.27|223.97|7
1651045170000|2022-04-27 07:39:30|226.28|223.98|226.23|223.93|226.28|223.98|226.22|223.92|5
1651045180000|2022-04-27 07:39:40|226.3|224|226.68|224.38|226.73|224.43|226.3|224|17
1651045190000|2022-04-27 07:39:50|226.67|224.37|226.69|224.39|226.69|224.39|226.63|224.33|9
1651045200000|2022-04-27 07:40:00|226.7|224.4|226.77|224.47|226.82|224.52|226.66|224.36|18
1651045210000|2022-04-27 07:40:10|226.84|224.54|226.87|224.57|226.94|224.64|226.8|224.5|16
1651045220000|2022-04-27 07:40:20|226.83|224.53|226.9|224.6|226.97|224.67|226.83|224.53|14
1651045230000|2022-04-27 07:40:30|226.83|224.53|226.84|224.54|226.89|224.59|226.83|224.53|10
1651045240000|2022-04-27 07:40:40|226.83|224.53|226.84|224.54|226.86|224.56|226.83|224.53|5
1651045250000|2022-04-27 07:40:50|226.83|224.53|226.83|224.53|226.87|224.57|226.83|224.53|6
1651045260000|2022-04-27 07:41:00|226.85|224.55|226.83|224.53|226.88|224.58|226.83|224.53|9
1651045280000|2022-04-27 07:41:20|226.84|224.54|226.83|224.53|226.84|224.54|226.82|224.52|4
1651045300000|2022-04-27 07:41:40|226.81|224.51|226.83|224.53|226.85|224.55|226.81|224.51|6
1651045310000|2022-04-27 07:41:50|226.85|224.55|226.82|224.52|226.85|224.55|226.82|224.52|3
1651045320000|2022-04-27 07:42:00|226.83|224.53|226.87|224.57|226.87|224.57|226.83|224.53|6
1651045330000|2022-04-27 07:42:10|226.86|224.56|226.87|224.57|226.88|224.58|226.78|224.48|12
1651045340000|2022-04-27 07:42:20|226.86|224.56|226.85|224.55|226.86|224.56|226.84|224.54|7
1651045350000|2022-04-27 07:42:30|226.89|224.59|226.76|224.46|226.89|224.59|226.76|224.46|10
1651045360000|2022-04-27 07:42:40|226.78|224.48|226.8|224.5|226.8|224.5|226.77|224.47|6
1651045370000|2022-04-27 07:42:50|226.79|224.49|226.91|224.61|226.91|224.61|226.79|224.49|7
1651045380000|2022-04-27 07:43:00|226.92|224.62|226.95|224.65|226.95|224.65|226.9|224.6|8
1651045390000|2022-04-27 07:43:10|226.92|224.62|227.03|224.73|227.03|224.73|226.91|224.61|7
1651045400000|2022-04-27 07:43:20|227.07|224.77|227|224.7|227.07|224.77|226.99|224.69|4
1651045410000|2022-04-27 07:43:30|226.99|224.69|226.91|224.61|227|224.7|226.91|224.61|7
1651045420000|2022-04-27 07:43:40|226.92|224.62|226.99|224.69|226.99|224.69|226.9|224.6|6
1651045430000|2022-04-27 07:43:50|227|224.7|226.97|224.67|227.03|224.73|226.97|224.67|7
1651045440000|2022-04-27 07:44:00|226.93|224.63|226.88|224.58|226.93|224.63|226.83|224.53|17
1651045450000|2022-04-27 07:44:10|226.91|224.61|226.89|224.59|226.91|224.61|226.84|224.54|10
1651045460000|2022-04-27 07:44:20|226.92|224.62|226.93|224.63|226.94|224.64|226.91|224.61|6
1651045470000|2022-04-27 07:44:30|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651045480000|2022-04-27 07:44:40|226.95|224.65|226.99|224.69|226.99|224.69|226.95|224.65|2
1651045490000|2022-04-27 07:44:50|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651045500000|2022-04-27 07:45:00|226.98|224.68|227.15|224.85|227.15|224.85|226.92|224.62|7
1651045510000|2022-04-27 07:45:10|227.14|224.84|226.96|224.66|227.23|224.93|226.95|224.65|16
1651045520000|2022-04-27 07:45:20|226.95|224.65|226.81|224.51|226.96|224.66|226.81|224.51|15
1651045530000|2022-04-27 07:45:30|226.8|224.5|226.79|224.49|226.83|224.53|226.78|224.48|13
1651045540000|2022-04-27 07:45:40|226.82|224.52|226.66|224.36|226.82|224.52|226.65|224.35|19
1651045550000|2022-04-27 07:45:50|226.65|224.35|226.62|224.32|226.65|224.35|226.54|224.24|16
1651045560000|2022-04-27 07:46:00|226.63|224.33|226.7|224.4|226.72|224.42|226.63|224.33|10
1651045570000|2022-04-27 07:46:10|226.71|224.41|226.73|224.43|226.73|224.43|226.7|224.4|4
1651045580000|2022-04-27 07:46:20|226.7|224.4|226.71|224.41|226.71|224.41|226.7|224.4|4
1651045590000|2022-04-27 07:46:30|226.72|224.42|226.69|224.39|226.72|224.42|226.69|224.39|4
1651045600000|2022-04-27 07:46:40|226.64|224.34|226.76|224.46|226.78|224.48|226.64|224.34|9
1651045610000|2022-04-27 07:46:50|226.77|224.47|226.83|224.53|226.87|224.57|226.77|224.47|10
1651045620000|2022-04-27 07:47:00|226.9|224.6|227.03|224.73|227.03|224.73|226.89|224.59|9
1651045630000|2022-04-27 07:47:10|227.04|224.74|226.95|224.65|227.04|224.74|226.95|224.65|7
1651045640000|2022-04-27 07:47:20|226.97|224.67|226.92|224.62|226.97|224.67|226.91|224.61|7
1651045650000|2022-04-27 07:47:30|226.97|224.67|226.98|224.68|226.98|224.68|226.91|224.61|6
1651045660000|2022-04-27 07:47:40|226.85|224.55|226.88|224.58|226.9|224.6|226.85|224.55|5
1651045670000|2022-04-27 07:47:50|226.87|224.57|226.86|224.56|226.89|224.59|226.86|224.56|7
1651045680000|2022-04-27 07:48:00|226.87|224.57|226.81|224.51|226.88|224.58|226.81|224.51|6
1651045690000|2022-04-27 07:48:10|226.82|224.52|226.81|224.51|226.82|224.52|226.8|224.5|8
1651045700000|2022-04-27 07:48:20|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651045710000|2022-04-27 07:48:30|226.83|224.53|226.91|224.61|226.94|224.64|226.83|224.53|14
1651045720000|2022-04-27 07:48:40|226.92|224.62|226.92|224.62|226.97|224.67|226.91|224.61|7
1651045730000|2022-04-27 07:48:50|226.9|224.6|226.88|224.58|226.9|224.6|226.86|224.56|11
1651045740000|2022-04-27 07:49:00|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651045750000|2022-04-27 07:49:10|226.86|224.56|226.86|224.56|226.88|224.58|226.86|224.56|5
1651045760000|2022-04-27 07:49:20|226.87|224.57|226.78|224.48|226.87|224.57|226.78|224.48|9
1651045770000|2022-04-27 07:49:30|226.79|224.49|226.88|224.58|226.88|224.58|226.77|224.47|12
1651045780000|2022-04-27 07:49:40|226.87|224.57|226.92|224.62|226.92|224.62|226.87|224.57|7
1651045800000|2022-04-27 07:50:00|226.93|224.63|226.92|224.62|226.93|224.63|226.92|224.62|2
1651045810000|2022-04-27 07:50:10|226.91|224.61|226.91|224.61|226.91|224.61|226.91|224.61|1
1651045820000|2022-04-27 07:50:20|226.87|224.57|226.82|224.52|226.93|224.63|226.82|224.52|9
1651045830000|2022-04-27 07:50:30|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651045840000|2022-04-27 07:50:40|226.83|224.53|226.8|224.5|226.83|224.53|226.8|224.5|2
1651045850000|2022-04-27 07:50:50|226.81|224.51|226.72|224.42|226.83|224.53|226.71|224.41|8
1651045860000|2022-04-27 07:51:00|226.73|224.43|226.76|224.46|226.77|224.47|226.72|224.42|8
1651045870000|2022-04-27 07:51:10|226.77|224.47|226.84|224.54|226.84|224.54|226.77|224.47|11
1651045880000|2022-04-27 07:51:20|226.83|224.53|226.84|224.54|226.84|224.54|226.81|224.51|3
1651045890000|2022-04-27 07:51:30|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651045900000|2022-04-27 07:51:40|226.83|224.53|226.84|224.54|226.84|224.54|226.83|224.53|2
1651045910000|2022-04-27 07:51:50|226.83|224.53|226.92|224.62|226.99|224.69|226.83|224.53|11
1651045920000|2022-04-27 07:52:00|226.91|224.61|227.01|224.71|227.01|224.71|226.91|224.61|5
1651045930000|2022-04-27 07:52:10|227|224.7|226.95|224.65|227|224.7|226.93|224.63|8
1651045950000|2022-04-27 07:52:30|226.91|224.61|226.92|224.62|226.94|224.64|226.91|224.61|3
1651045960000|2022-04-27 07:52:40|226.93|224.63|226.92|224.62|226.93|224.63|226.89|224.59|6
1651045970000|2022-04-27 07:52:50|226.93|224.63|226.94|224.64|226.94|224.64|226.92|224.62|4
1651045980000|2022-04-27 07:53:00|226.93|224.63|227.21|224.91|227.22|224.92|226.93|224.63|14
1651045990000|2022-04-27 07:53:10|227.22|224.92|227.21|224.91|227.29|224.99|227.2|224.9|12
1651046000000|2022-04-27 07:53:20|227.23|224.93|227.24|224.94|227.28|224.98|227.23|224.93|6
1651046010000|2022-04-27 07:53:30|227.25|224.95|227.25|224.95|227.25|224.95|227.24|224.94|3
1651046020000|2022-04-27 07:53:40|227.27|224.97|227.25|224.95|227.27|224.97|227.25|224.95|2
1651046030000|2022-04-27 07:53:50|227.3|225|227.25|224.95|227.3|225|227.25|224.95|2
1651046040000|2022-04-27 07:54:00|227.26|224.96|227.25|224.95|227.26|224.96|227.25|224.95|2
1651046050000|2022-04-27 07:54:10|227.26|224.96|227.39|225.09|227.43|225.13|227.25|224.95|14
1651046060000|2022-04-27 07:54:20|227.41|225.11|227.36|225.06|227.43|225.13|227.36|225.06|12
1651046070000|2022-04-27 07:54:30|227.4|225.1|227.33|225.03|227.4|225.1|227.32|225.02|10
1651046080000|2022-04-27 07:54:40|227.35|225.05|227.43|225.13|227.43|225.13|227.33|225.03|10
1651046090000|2022-04-27 07:54:50|227.42|225.12|227.5|225.2|227.53|225.23|227.42|225.12|17
1651046100000|2022-04-27 07:55:00|227.53|225.23|227.53|225.23|227.55|225.25|227.49|225.19|11
1651046110000|2022-04-27 07:55:10|227.56|225.26|227.48|225.18|227.56|225.26|227.44|225.14|12
1651046120000|2022-04-27 07:55:20|227.47|225.17|227.46|225.16|227.49|225.19|227.46|225.16|6
1651046130000|2022-04-27 07:55:30|227.47|225.17|227.44|225.14|227.47|225.17|227.44|225.14|4
1651046140000|2022-04-27 07:55:40|227.45|225.15|227.46|225.16|227.49|225.19|227.45|225.15|4
1651046150000|2022-04-27 07:55:50|227.48|225.18|227.59|225.29|227.62|225.32|227.48|225.18|13
1651046160000|2022-04-27 07:56:00|227.62|225.32|227.67|225.37|227.71|225.41|227.6|225.3|11
1651046170000|2022-04-27 07:56:10|227.66|225.36|227.71|225.41|227.76|225.46|227.62|225.32|20
1651046180000|2022-04-27 07:56:20|227.75|225.45|227.7|225.4|227.75|225.45|227.67|225.37|10
1651046190000|2022-04-27 07:56:30|227.69|225.39|227.63|225.33|227.69|225.39|227.62|225.32|4
1651046200000|2022-04-27 07:56:40|227.56|225.26|227.63|225.33|227.66|225.36|227.56|225.26|11
1651046210000|2022-04-27 07:56:50|227.62|225.32|227.48|225.18|227.64|225.34|227.48|225.18|13
1651046220000|2022-04-27 07:57:00|227.43|225.13|227.51|225.21|227.56|225.26|227.42|225.12|17
1651046230000|2022-04-27 07:57:10|227.5|225.2|227.54|225.24|227.54|225.24|227.48|225.18|10
1651046240000|2022-04-27 07:57:20|227.55|225.25|227.61|225.31|227.61|225.31|227.54|225.24|9
1651046250000|2022-04-27 07:57:30|227.62|225.32|227.61|225.31|227.62|225.32|227.61|225.31|4
1651046260000|2022-04-27 07:57:40|227.59|225.29|227.61|225.31|227.61|225.31|227.56|225.26|5
1651046270000|2022-04-27 07:57:50|227.6|225.3|227.61|225.31|227.62|225.32|227.6|225.3|3
1651046280000|2022-04-27 07:58:00|227.62|225.32|227.62|225.32|227.62|225.32|227.61|225.31|3
1651046290000|2022-04-27 07:58:10|227.61|225.31|227.6|225.3|227.63|225.33|227.6|225.3|5
1651046300000|2022-04-27 07:58:20|227.61|225.31|227.64|225.34|227.66|225.36|227.61|225.31|16
1651046310000|2022-04-27 07:58:30|227.65|225.35|227.65|225.35|227.68|225.38|227.65|225.35|5
1651046320000|2022-04-27 07:58:40|227.64|225.34|227.6|225.3|227.66|225.36|227.6|225.3|8
1651046330000|2022-04-27 07:58:50|227.61|225.31|227.58|225.28|227.64|225.34|227.58|225.28|12
1651046340000|2022-04-27 07:59:00|227.59|225.29|227.61|225.31|227.61|225.31|227.57|225.27|7
1651046350000|2022-04-27 07:59:10|227.62|225.32|227.63|225.33|227.63|225.33|227.62|225.32|2
1651046360000|2022-04-27 07:59:20|227.65|225.35|227.63|225.33|227.69|225.39|227.63|225.33|5
1651046370000|2022-04-27 07:59:30|227.66|225.36|227.89|225.59|227.89|225.59|227.65|225.35|12
1651046380000|2022-04-27 07:59:40|227.82|225.52|227.75|225.45|227.84|225.54|227.71|225.41|21
1651046390000|2022-04-27 07:59:50|227.74|225.44|227.95|225.65|227.95|225.65|227.74|225.44|11
1651046400000|2022-04-27 08:00:00|228.03|225.73|228.53|226.23|228.63|226.33|227.99|225.69|32
1651046410000|2022-04-27 08:00:10|228.6|226.3|228.68|226.38|228.74|226.44|228.56|226.26|23
1651046420000|2022-04-27 08:00:20|228.71|226.41|228.46|226.16|228.81|226.51|228.46|226.16|21
1651046430000|2022-04-27 08:00:30|228.45|226.15|228.49|226.19|228.51|226.21|228.34|226.04|18
1651046440000|2022-04-27 08:00:40|228.5|226.2|228.24|225.94|228.58|226.28|228.24|225.94|21
1651046450000|2022-04-27 08:00:50|228.1|225.8|228.25|225.95|228.29|225.99|228.1|225.8|14
1651046460000|2022-04-27 08:01:00|228.24|225.94|228.24|225.94|228.27|225.97|228.16|225.86|14
1651046470000|2022-04-27 08:01:10|228.29|225.99|228.3|226|228.31|226.01|228.28|225.98|6
1651046480000|2022-04-27 08:01:20|228.31|226.01|228.02|225.72|228.31|226.01|228.02|225.72|11
1651046490000|2022-04-27 08:01:30|228.1|225.8|228.01|225.71|228.1|225.8|228.01|225.71|8
1651046500000|2022-04-27 08:01:40|228.07|225.77|228.21|225.91|228.21|225.91|228.06|225.76|11
1651046510000|2022-04-27 08:01:50|228.22|225.92|228.37|226.07|228.4|226.1|228.22|225.92|17
1651046520000|2022-04-27 08:02:00|228.39|226.09|228.26|225.96|228.39|226.09|228.25|225.95|15
1651046530000|2022-04-27 08:02:10|228.25|225.95|228.25|225.95|228.25|225.95|228.25|225.95|1
1651046540000|2022-04-27 08:02:20|228.24|225.94|228.23|225.93|228.25|225.95|228.23|225.93|6
1651046550000|2022-04-27 08:02:30|228.24|225.94|228.28|225.98|228.29|225.99|228.24|225.94|6
1651046560000|2022-04-27 08:02:40|228.29|225.99|228.27|225.97|228.29|225.99|228.27|225.97|4
1651046570000|2022-04-27 08:02:50|228.3|226|228.32|226.02|228.34|226.04|228.3|226|10
1651046580000|2022-04-27 08:03:00|228.34|226.04|228.27|225.97|228.34|226.04|228.01|225.71|12
1651046590000|2022-04-27 08:03:10|228.28|225.98|228.37|226.07|228.4|226.1|228.28|225.98|8
1651046600000|2022-04-27 08:03:20|228.44|226.14|228.48|226.18|228.51|226.21|228.44|226.14|9
1651046610000|2022-04-27 08:03:30|228.51|226.21|228.48|226.18|228.54|226.24|228.4|226.1|17
1651046620000|2022-04-27 08:03:40|228.47|226.17|228.4|226.1|228.47|226.17|228.4|226.1|8
1651046630000|2022-04-27 08:03:50|228.39|226.09|228.25|225.95|228.45|226.15|228.25|225.95|13
1651046640000|2022-04-27 08:04:00|228.26|225.96|228.27|225.97|228.27|225.97|228.25|225.95|5
1651046650000|2022-04-27 08:04:10|228.25|225.95|227.96|225.66|228.27|225.97|227.93|225.63|16
1651046660000|2022-04-27 08:04:20|227.95|225.65|227.87|225.57|227.95|225.65|227.87|225.57|6
1651046670000|2022-04-27 08:04:30|227.85|225.55|227.83|225.53|227.87|225.57|227.82|225.52|8
1651046680000|2022-04-27 08:04:40|227.84|225.54|228.34|226.04|228.35|226.05|227.84|225.54|20
1651046690000|2022-04-27 08:04:50|228.35|226.05|228.39|226.09|228.42|226.12|228.28|225.98|20
1651046700000|2022-04-27 08:05:00|228.38|226.08|228.47|226.17|228.49|226.19|228.38|226.08|13
1651046710000|2022-04-27 08:05:10|228.48|226.18|228.42|226.12|228.48|226.18|228.4|226.1|13
1651046720000|2022-04-27 08:05:20|228.44|226.14|228.39|226.09|228.45|226.15|228.38|226.08|13
1651046730000|2022-04-27 08:05:30|228.36|226.06|228.41|226.11|228.43|226.13|228.36|226.06|12
1651046740000|2022-04-27 08:05:40|228.4|226.1|228.39|226.09|228.41|226.11|228.39|226.09|4
1651046750000|2022-04-27 08:05:50|228.38|226.08|228.34|226.04|228.38|226.08|228.32|226.02|14
1651046760000|2022-04-27 08:06:00|228.33|226.03|228.34|226.04|228.39|226.09|228.3|226|14
1651046770000|2022-04-27 08:06:10|228.35|226.05|227.86|225.56|228.35|226.05|227.86|225.56|24
1651046780000|2022-04-27 08:06:20|227.85|225.55|227.63|225.33|227.88|225.58|227.63|225.33|12
1651046790000|2022-04-27 08:06:30|227.61|225.31|227.65|225.35|227.67|225.37|227.61|225.31|12
1651046800000|2022-04-27 08:06:40|227.55|225.25|227.63|225.33|227.66|225.36|227.55|225.25|7
1651046810000|2022-04-27 08:06:50|227.62|225.32|227.54|225.24|227.62|225.32|227.5|225.2|13
1651046820000|2022-04-27 08:07:00|227.55|225.25|227.58|225.28|227.61|225.31|227.55|225.25|8
1651046830000|2022-04-27 08:07:10|227.61|225.31|227.49|225.19|227.61|225.31|227.49|225.19|7
1651046840000|2022-04-27 08:07:20|227.51|225.21|227.53|225.23|227.61|225.31|227.5|225.2|13
1651046850000|2022-04-27 08:07:30|227.5|225.2|227.51|225.21|227.55|225.25|227.5|225.2|13
1651046860000|2022-04-27 08:07:40|227.52|225.22|227.53|225.23|227.54|225.24|227.52|225.22|3
1651046870000|2022-04-27 08:07:50|227.5|225.2|227.48|225.18|227.5|225.2|227.48|225.18|5
1651046880000|2022-04-27 08:08:00|227.51|225.21|227.52|225.22|227.54|225.24|227.49|225.19|7
1651046890000|2022-04-27 08:08:10|227.51|225.21|227.54|225.24|227.58|225.28|227.43|225.13|16
1651046900000|2022-04-27 08:08:20|227.55|225.25|227.63|225.33|227.63|225.33|227.55|225.25|16
1651046910000|2022-04-27 08:08:30|227.59|225.29|227.67|225.37|227.72|225.42|227.58|225.28|11
1651046920000|2022-04-27 08:08:40|227.75|225.45|227.62|225.32|227.75|225.45|227.61|225.31|11
1651046930000|2022-04-27 08:08:50|227.61|225.31|227.6|225.3|227.65|225.35|227.6|225.3|11
1651046940000|2022-04-27 08:09:00|227.57|225.27|227.53|225.23|227.59|225.29|227.53|225.23|6
1651046960000|2022-04-27 08:09:20|227.58|225.28|227.54|225.24|227.58|225.28|227.52|225.22|9
1651046970000|2022-04-27 08:09:30|227.57|225.27|227.57|225.27|227.59|225.29|227.57|225.27|3
1651046980000|2022-04-27 08:09:40|227.62|225.32|227.58|225.28|227.62|225.32|227.57|225.27|4
1651046990000|2022-04-27 08:09:50|227.57|225.27|227.6|225.3|227.63|225.33|227.52|225.22|7
1651047000000|2022-04-27 08:10:00|227.61|225.31|227.55|225.25|227.65|225.35|227.55|225.25|14
1651047010000|2022-04-27 08:10:10|227.57|225.27|227.59|225.29|227.59|225.29|227.53|225.23|12
1651047020000|2022-04-27 08:10:20|227.55|225.25|227.54|225.24|227.58|225.28|227.53|225.23|7
1651047030000|2022-04-27 08:10:30|227.53|225.23|227.53|225.23|227.54|225.24|227.52|225.22|4
1651047040000|2022-04-27 08:10:40|227.55|225.25|227.53|225.23|227.55|225.25|227.51|225.21|7
1651047050000|2022-04-27 08:10:50|227.52|225.22|227.47|225.17|227.52|225.22|227.43|225.13|13
1651047060000|2022-04-27 08:11:00|227.46|225.16|227.41|225.11|227.47|225.17|227.41|225.11|10
1651047070000|2022-04-27 08:11:10|227.42|225.12|227.34|225.04|227.42|225.12|227.3|225|16
1651047080000|2022-04-27 08:11:20|227.39|225.09|227.38|225.08|227.4|225.1|227.37|225.07|6
1651047090000|2022-04-27 08:11:30|227.37|225.07|227.37|225.07|227.42|225.12|227.37|225.07|7
1651047100000|2022-04-27 08:11:40|227.38|225.08|227.26|224.96|227.38|225.08|227.26|224.96|12
1651047110000|2022-04-27 08:11:50|227.27|224.97|227.33|225.03|227.35|225.05|227.27|224.97|7
1651047120000|2022-04-27 08:12:00|227.38|225.08|227.43|225.13|227.44|225.14|227.38|225.08|7
1651047130000|2022-04-27 08:12:10|227.42|225.12|227.41|225.11|227.43|225.13|227.38|225.08|9
1651047140000|2022-04-27 08:12:20|227.43|225.13|227.4|225.1|227.43|225.13|227.4|225.1|3
1651047150000|2022-04-27 08:12:30|227.42|225.12|227.47|225.17|227.47|225.17|227.42|225.12|5
1651047160000|2022-04-27 08:12:40|227.53|225.23|227.51|225.21|227.53|225.23|227.51|225.21|2
1651047170000|2022-04-27 08:12:50|227.5|225.2|227.5|225.2|227.54|225.24|227.49|225.19|9
1651047180000|2022-04-27 08:13:00|227.53|225.23|227.54|225.24|227.54|225.24|227.5|225.2|4
1651047190000|2022-04-27 08:13:10|227.55|225.25|227.57|225.27|227.6|225.3|227.52|225.22|8
1651047200000|2022-04-27 08:13:20|227.56|225.26|227.56|225.26|227.56|225.26|227.56|225.26|1
1651047210000|2022-04-27 08:13:30|227.57|225.27|227.67|225.37|227.68|225.38|227.56|225.26|6
1651047220000|2022-04-27 08:13:40|227.68|225.38|227.59|225.29|227.68|225.38|227.59|225.29|12
1651047230000|2022-04-27 08:13:50|227.66|225.36|227.55|225.25|227.66|225.36|227.55|225.25|10
1651047240000|2022-04-27 08:14:00|227.57|225.27|227.53|225.23|227.59|225.29|227.53|225.23|5
1651047250000|2022-04-27 08:14:10|227.58|225.28|227.57|225.27|227.58|225.28|227.53|225.23|3
1651047260000|2022-04-27 08:14:20|227.52|225.22|227.52|225.22|227.52|225.22|227.52|225.22|1
1651047270000|2022-04-27 08:14:30|227.59|225.29|227.66|225.36|227.67|225.37|227.59|225.29|8
1651047280000|2022-04-27 08:14:40|227.67|225.37|227.63|225.33|227.72|225.42|227.62|225.32|13
1651047290000|2022-04-27 08:14:50|227.62|225.32|227.57|225.27|227.66|225.36|227.54|225.24|6
1651047300000|2022-04-27 08:15:00|227.56|225.26|227.56|225.26|227.61|225.31|227.56|225.26|11
1651047310000|2022-04-27 08:15:10|227.55|225.25|227.55|225.25|227.55|225.25|227.55|225.25|1
1651047320000|2022-04-27 08:15:20|227.56|225.26|227.61|225.31|227.63|225.33|227.53|225.23|23
1651047330000|2022-04-27 08:15:30|227.64|225.34|227.77|225.47|227.77|225.47|227.6|225.3|8
1651047340000|2022-04-27 08:15:40|227.76|225.46|228.12|225.82|228.38|226.08|227.76|225.46|26
1651047350000|2022-04-27 08:15:50|228.11|225.81|227.88|225.58|228.2|225.9|227.86|225.56|25
1651047360000|2022-04-27 08:16:00|227.91|225.61|227.84|225.54|228.01|225.71|227.83|225.53|23
1651047370000|2022-04-27 08:16:10|227.85|225.55|227.8|225.5|227.85|225.55|227.75|225.45|15
1651047380000|2022-04-27 08:16:20|227.81|225.51|227.75|225.45|227.81|225.51|227.7|225.4|12
1651047390000|2022-04-27 08:16:30|227.74|225.44|227.85|225.55|227.85|225.55|227.74|225.44|12
1651047400000|2022-04-27 08:16:40|227.84|225.54|227.95|225.65|228.01|225.71|227.83|225.53|13
1651047410000|2022-04-27 08:16:50|227.98|225.68|228.16|225.86|228.21|225.91|227.98|225.68|9
1651047420000|2022-04-27 08:17:00|228.19|225.89|228.12|225.82|228.29|225.99|228.12|225.82|20
1651047430000|2022-04-27 08:17:10|228.11|225.81|227.96|225.66|228.12|225.82|227.95|225.65|15
1651047440000|2022-04-27 08:17:20|227.97|225.67|227.96|225.66|227.98|225.68|227.83|225.53|15
1651047450000|2022-04-27 08:17:30|227.93|225.63|227.89|225.59|227.93|225.63|227.89|225.59|7
1651047460000|2022-04-27 08:17:40|227.9|225.6|227.89|225.59|227.96|225.66|227.88|225.58|16
1651047470000|2022-04-27 08:17:50|227.9|225.6|227.89|225.59|227.94|225.64|227.88|225.58|6
1651047480000|2022-04-27 08:18:00|227.91|225.61|227.87|225.57|227.94|225.64|227.86|225.56|10
1651047490000|2022-04-27 08:18:10|227.88|225.58|227.85|225.55|227.88|225.58|227.85|225.55|5
1651047500000|2022-04-27 08:18:20|227.87|225.57|227.87|225.57|227.88|225.58|227.87|225.57|3
1651047510000|2022-04-27 08:18:30|227.89|225.59|227.87|225.57|227.89|225.59|227.87|225.57|6
1651047520000|2022-04-27 08:18:40|227.88|225.58|227.85|225.55|227.88|225.58|227.85|225.55|3
1651047530000|2022-04-27 08:18:50|227.87|225.57|227.86|225.56|227.87|225.57|227.85|225.55|3
1651047540000|2022-04-27 08:19:00|227.88|225.58|227.93|225.63|227.93|225.63|227.82|225.52|16
1651047550000|2022-04-27 08:19:10|227.92|225.62|227.88|225.58|227.93|225.63|227.88|225.58|6
1651047560000|2022-04-27 08:19:20|227.87|225.57|227.95|225.65|227.96|225.66|227.87|225.57|7
1651047570000|2022-04-27 08:19:30|227.96|225.66|227.97|225.67|227.97|225.67|227.96|225.66|2
1651047580000|2022-04-27 08:19:40|227.96|225.66|227.87|225.57|227.96|225.66|227.81|225.51|13
1651047590000|2022-04-27 08:19:50|227.88|225.58|227.88|225.58|227.93|225.63|227.88|225.58|8
1651047600000|2022-04-27 08:20:00|227.92|225.62|227.88|225.58|227.92|225.62|227.87|225.57|5
1651047610000|2022-04-27 08:20:10|227.87|225.57|227.88|225.58|227.88|225.58|227.87|225.57|2
1651047620000|2022-04-27 08:20:20|227.87|225.57|227.79|225.49|227.88|225.58|227.78|225.48|8
1651047630000|2022-04-27 08:20:30|227.78|225.48|227.72|225.42|227.78|225.48|227.72|225.42|3
1651047640000|2022-04-27 08:20:40|227.73|225.43|227.68|225.38|227.73|225.43|227.68|225.38|4
1651047650000|2022-04-27 08:20:50|227.71|225.41|227.73|225.43|227.75|225.45|227.69|225.39|13
1651047660000|2022-04-27 08:21:00|227.74|225.44|227.68|225.38|227.75|225.45|227.68|225.38|7
1651047670000|2022-04-27 08:21:10|227.69|225.39|227.78|225.48|227.78|225.48|227.66|225.36|14
1651047680000|2022-04-27 08:21:20|227.82|225.52|227.85|225.55|227.85|225.55|227.82|225.52|7
1651047690000|2022-04-27 08:21:30|227.88|225.58|227.83|225.53|227.88|225.58|227.78|225.48|12
1651047700000|2022-04-27 08:21:40|227.84|225.54|227.84|225.54|227.85|225.55|227.83|225.53|4
1651047710000|2022-04-27 08:21:50|227.85|225.55|227.84|225.54|227.85|225.55|227.79|225.49|6
1651047720000|2022-04-27 08:22:00|227.85|225.55|227.88|225.58|227.95|225.65|227.84|225.54|9
1651047730000|2022-04-27 08:22:10|227.87|225.57|227.87|225.57|227.87|225.57|227.87|225.57|1
1651047740000|2022-04-27 08:22:20|227.92|225.62|227.72|225.42|227.92|225.62|227.71|225.41|6
1651047750000|2022-04-27 08:22:30|227.74|225.44|227.65|225.35|227.74|225.44|227.65|225.35|11
1651047760000|2022-04-27 08:22:40|227.66|225.36|227.65|225.35|227.66|225.36|227.65|225.35|2
1651047770000|2022-04-27 08:22:50|227.64|225.34|227.7|225.4|227.71|225.41|227.56|225.26|17
1651047780000|2022-04-27 08:23:00|227.71|225.41|227.65|225.35|227.75|225.45|227.65|225.35|14
1651047790000|2022-04-27 08:23:10|227.7|225.4|227.69|225.39|227.7|225.4|227.66|225.36|6
1651047800000|2022-04-27 08:23:20|227.65|225.35|227.63|225.33|227.65|225.35|227.63|225.33|2
1651047810000|2022-04-27 08:23:30|227.62|225.32|227.65|225.35|227.66|225.36|227.62|225.32|5
1651047820000|2022-04-27 08:23:40|227.67|225.37|227.65|225.35|227.67|225.37|227.65|225.35|2
1651047830000|2022-04-27 08:23:50|227.64|225.34|227.61|225.31|227.66|225.36|227.6|225.3|11
1651047840000|2022-04-27 08:24:00|227.59|225.29|227.59|225.29|227.61|225.31|227.58|225.28|9
1651047850000|2022-04-27 08:24:10|227.6|225.3|227.58|225.28|227.61|225.31|227.58|225.28|5
1651047860000|2022-04-27 08:24:20|227.57|225.27|227.54|225.24|227.57|225.27|227.54|225.24|3
1651047870000|2022-04-27 08:24:30|227.45|225.15|227.49|225.19|227.52|225.22|227.45|225.15|3
1651047880000|2022-04-27 08:24:40|227.51|225.21|227.49|225.19|227.52|225.22|227.49|225.19|4
1651047890000|2022-04-27 08:24:50|227.5|225.2|227.54|225.24|227.55|225.25|227.5|225.2|5
1651047900000|2022-04-27 08:25:00|227.56|225.26|227.56|225.26|227.61|225.31|227.56|225.26|6
1651047910000|2022-04-27 08:25:10|227.57|225.27|227.57|225.27|227.57|225.27|227.57|225.27|1
1651047920000|2022-04-27 08:25:20|227.59|225.29|227.48|225.18|227.59|225.29|227.48|225.18|11
1651047930000|2022-04-27 08:25:30|227.49|225.19|227.49|225.19|227.49|225.19|227.44|225.14|9
1651047940000|2022-04-27 08:25:40|227.48|225.18|227.3|225|227.48|225.18|227.3|225|12
1651047950000|2022-04-27 08:25:50|227.29|224.99|227.23|224.93|227.29|224.99|227.22|224.92|7
1651047960000|2022-04-27 08:26:00|227.2|224.9|227.23|224.93|227.27|224.97|227.2|224.9|5
1651047970000|2022-04-27 08:26:10|227.24|224.94|227.25|224.95|227.25|224.95|227.24|224.94|4
1651047980000|2022-04-27 08:26:20|227.26|224.96|227.31|225.01|227.35|225.05|227.26|224.96|11
1651047990000|2022-04-27 08:26:30|227.32|225.02|227.31|225.01|227.32|225.02|227.31|225.01|4
1651048000000|2022-04-27 08:26:40|227.3|225|227.22|224.92|227.3|225|227.22|224.92|8
1651048010000|2022-04-27 08:26:50|227.24|224.94|227.2|224.9|227.24|224.94|227.2|224.9|9
1651048020000|2022-04-27 08:27:00|227.22|224.92|227.2|224.9|227.22|224.92|227.2|224.9|2
1651048030000|2022-04-27 08:27:10|227.21|224.91|227.22|224.92|227.23|224.93|227.21|224.91|3
1651048040000|2022-04-27 08:27:20|227.24|224.94|227.35|225.05|227.39|225.09|227.24|224.94|10
1651048050000|2022-04-27 08:27:30|227.36|225.06|227.35|225.05|227.37|225.07|227.35|225.05|5
1651048060000|2022-04-27 08:27:40|227.36|225.06|227.37|225.07|227.37|225.07|227.36|225.06|2
1651048070000|2022-04-27 08:27:50|227.36|225.06|227.41|225.11|227.41|225.11|227.36|225.06|3
1651048080000|2022-04-27 08:28:00|227.37|225.07|227.35|225.05|227.4|225.1|227.34|225.04|6
1651048090000|2022-04-27 08:28:10|227.34|225.04|227.37|225.07|227.37|225.07|227.34|225.04|7
1651048100000|2022-04-27 08:28:20|227.38|225.08|227.41|225.11|227.43|225.13|227.38|225.08|5
1651048110000|2022-04-27 08:28:30|227.4|225.1|227.41|225.11|227.41|225.11|227.39|225.09|6
1651048120000|2022-04-27 08:28:40|227.42|225.12|227.39|225.09|227.42|225.12|227.39|225.09|2
1651048130000|2022-04-27 08:28:50|227.41|225.11|227.56|225.26|227.56|225.26|227.41|225.11|13
1651048140000|2022-04-27 08:29:00|227.62|225.32|227.6|225.3|227.63|225.33|227.6|225.3|3
1651048150000|2022-04-27 08:29:10|227.61|225.31|227.6|225.3|227.61|225.31|227.6|225.3|4
1651048160000|2022-04-27 08:29:20|227.62|225.32|227.57|225.27|227.62|225.32|227.57|225.27|7
1651048170000|2022-04-27 08:29:30|227.59|225.29|227.42|225.12|227.59|225.29|227.42|225.12|8
1651048180000|2022-04-27 08:29:40|227.38|225.08|227.37|225.07|227.43|225.13|227.35|225.05|9
1651048190000|2022-04-27 08:29:50|227.36|225.06|227.04|224.74|227.37|225.07|227.01|224.71|18
1651048200000|2022-04-27 08:30:00|227.06|224.76|227.02|224.72|227.11|224.81|227.01|224.71|11
1651048210000|2022-04-27 08:30:10|227.03|224.73|227.06|224.76|227.06|224.76|227.02|224.72|7
1651048220000|2022-04-27 08:30:20|227.1|224.8|227.11|224.81|227.15|224.85|227.1|224.8|8
1651048230000|2022-04-27 08:30:30|227.12|224.82|227.11|224.81|227.12|224.82|227.11|224.81|4
1651048240000|2022-04-27 08:30:40|227.12|224.82|227.12|224.82|227.14|224.84|227.11|224.81|4
1651048250000|2022-04-27 08:30:50|227.11|224.81|227.11|224.81|227.16|224.86|227.1|224.8|7
1651048260000|2022-04-27 08:31:00|227.12|224.82|227.11|224.81|227.12|224.82|227.11|224.81|2
1651048270000|2022-04-27 08:31:10|227.12|224.82|227.12|224.82|227.12|224.82|227.12|224.82|1
1651048290000|2022-04-27 08:31:30|227.13|224.83|227.32|225.02|227.32|225.02|227.13|224.83|9
1651048300000|2022-04-27 08:31:40|227.34|225.04|227.37|225.07|227.38|225.08|227.27|224.97|7
1651048310000|2022-04-27 08:31:50|227.38|225.08|227.32|225.02|227.38|225.08|227.28|224.98|7
1651048320000|2022-04-27 08:32:00|227.33|225.03|227.3|225|227.33|225.03|227.3|225|5
1651048330000|2022-04-27 08:32:10|227.31|225.01|227.26|224.96|227.31|225.01|227.26|224.96|6
1651048340000|2022-04-27 08:32:20|227.23|224.93|226.94|224.64|227.25|224.95|226.94|224.64|15
1651048350000|2022-04-27 08:32:30|226.93|224.63|226.82|224.52|226.93|224.63|226.82|224.52|15
1651048360000|2022-04-27 08:32:40|226.81|224.51|226.61|224.31|226.83|224.53|226.61|224.31|24
1651048370000|2022-04-27 08:32:50|226.63|224.33|226.52|224.22|226.63|224.33|226.49|224.19|14
1651048380000|2022-04-27 08:33:00|226.51|224.21|226.47|224.17|226.54|224.24|226.42|224.12|17
1651048390000|2022-04-27 08:33:10|226.46|224.16|226.54|224.24|226.59|224.29|226.46|224.16|12
1651048400000|2022-04-27 08:33:20|226.53|224.23|226.46|224.16|226.6|224.3|226.46|224.16|19
1651048410000|2022-04-27 08:33:30|226.47|224.17|226.45|224.15|226.51|224.21|226.43|224.13|9
1651048420000|2022-04-27 08:33:40|226.44|224.14|226.39|224.09|226.47|224.17|226.35|224.05|7
1651048430000|2022-04-27 08:33:50|226.4|224.1|226.3|224|226.4|224.1|226.3|224|10
1651048440000|2022-04-27 08:34:00|226.29|223.99|226.02|223.72|226.29|223.99|226.02|223.72|18
1651048450000|2022-04-27 08:34:10|226.01|223.71|225.52|223.22|226.01|223.71|225.5|223.2|22
1651048460000|2022-04-27 08:34:20|225.51|223.21|225.05|222.75|225.51|223.21|225.05|222.75|27
1651048470000|2022-04-27 08:34:30|225.04|222.74|225.51|223.21|225.52|223.22|225.04|222.74|23
1651048480000|2022-04-27 08:34:40|225.5|223.2|225.31|223.01|225.5|223.2|225.31|223.01|25
1651048490000|2022-04-27 08:34:50|225.29|222.99|225.4|223.1|225.43|223.13|225.29|222.99|14
1651048500000|2022-04-27 08:35:00|225.41|223.11|225.48|223.18|225.51|223.21|225.41|223.11|9
1651048510000|2022-04-27 08:35:10|225.46|223.16|225.54|223.24|225.56|223.26|225.46|223.16|8
1651048520000|2022-04-27 08:35:20|225.5|223.2|225.69|223.39|225.69|223.39|225.5|223.2|9
1651048530000|2022-04-27 08:35:30|225.68|223.38|225.66|223.36|225.69|223.39|225.63|223.33|11
1651048540000|2022-04-27 08:35:40|225.67|223.37|225.69|223.39|225.73|223.43|225.67|223.37|5
1651048550000|2022-04-27 08:35:50|225.72|223.42|225.71|223.41|225.73|223.43|225.68|223.38|7
1651048560000|2022-04-27 08:36:00|225.69|223.39|225.66|223.36|225.71|223.41|225.66|223.36|3
1651048570000|2022-04-27 08:36:10|225.67|223.37|225.54|223.24|225.67|223.37|225.52|223.22|12
1651048580000|2022-04-27 08:36:20|225.58|223.28|225.62|223.32|225.69|223.39|225.56|223.26|11
1651048590000|2022-04-27 08:36:30|225.65|223.35|225.67|223.37|225.67|223.37|225.64|223.34|5
1651048600000|2022-04-27 08:36:40|225.66|223.36|225.65|223.35|225.68|223.38|225.62|223.32|12
1651048610000|2022-04-27 08:36:50|225.61|223.31|225.59|223.29|225.61|223.31|225.57|223.27|10
1651048620000|2022-04-27 08:37:00|225.58|223.28|225.61|223.31|225.62|223.32|225.57|223.27|8
1651048630000|2022-04-27 08:37:10|225.6|223.3|225.47|223.17|225.6|223.3|225.47|223.17|8
1651048650000|2022-04-27 08:37:30|225.48|223.18|225.82|223.52|225.82|223.52|225.47|223.17|12
1651048660000|2022-04-27 08:37:40|225.85|223.55|225.91|223.61|225.92|223.62|225.84|223.54|16
1651048670000|2022-04-27 08:37:50|225.94|223.64|226|223.7|226.02|223.72|225.94|223.64|5
1651048680000|2022-04-27 08:38:00|226.01|223.71|226.27|223.97|226.28|223.98|226|223.7|12
1651048690000|2022-04-27 08:38:10|226.28|223.98|226.3|224|226.38|224.08|226.26|223.96|12
1651048700000|2022-04-27 08:38:20|226.29|223.99|226.26|223.96|226.29|223.99|226.26|223.96|5
1651048710000|2022-04-27 08:38:30|226.21|223.91|226|223.7|226.21|223.91|226|223.7|11
1651048720000|2022-04-27 08:38:40|225.98|223.68|225.93|223.63|225.98|223.68|225.93|223.63|7
1651048730000|2022-04-27 08:38:50|225.92|223.62|225.93|223.63|225.94|223.64|225.92|223.62|7
1651048740000|2022-04-27 08:39:00|225.94|223.64|225.92|223.62|225.94|223.64|225.9|223.6|8
1651048750000|2022-04-27 08:39:10|225.93|223.63|225.87|223.57|225.97|223.67|225.86|223.56|9
1651048760000|2022-04-27 08:39:20|225.86|223.56|225.77|223.47|225.87|223.57|225.75|223.45|11
1651048770000|2022-04-27 08:39:30|225.74|223.44|225.66|223.36|225.74|223.44|225.66|223.36|5
1651048780000|2022-04-27 08:39:40|225.67|223.37|225.71|223.41|225.83|223.53|225.67|223.37|16
1651048790000|2022-04-27 08:39:50|225.73|223.43|225.74|223.44|225.74|223.44|225.73|223.43|4
1651048800000|2022-04-27 08:40:00|225.73|223.43|226.01|223.71|226.01|223.71|225.73|223.43|18
1651048810000|2022-04-27 08:40:10|226.02|223.72|226.01|223.71|226.02|223.72|226.01|223.71|2
1651048820000|2022-04-27 08:40:20|226|223.7|226.05|223.75|226.06|223.76|226|223.7|7
1651048830000|2022-04-27 08:40:30|226.06|223.76|226.07|223.77|226.1|223.8|226.04|223.74|8
1651048840000|2022-04-27 08:40:40|226.02|223.72|226.02|223.72|226.02|223.72|226.01|223.71|3
1651048850000|2022-04-27 08:40:50|226.01|223.71|226.06|223.76|226.06|223.76|226.01|223.71|5
1651048860000|2022-04-27 08:41:00|226.1|223.8|226.24|223.94|226.24|223.94|226.1|223.8|9
1651048870000|2022-04-27 08:41:10|226.23|223.93|226.23|223.93|226.24|223.94|226.23|223.93|5
1651048880000|2022-04-27 08:41:20|226.21|223.91|226.29|223.99|226.33|224.03|226.21|223.91|15
1651048890000|2022-04-27 08:41:30|226.27|223.97|226.31|224.01|226.31|224.01|226.27|223.97|7
1651048900000|2022-04-27 08:41:40|226.32|224.02|226.32|224.02|226.32|224.02|226.27|223.97|4
1651048910000|2022-04-27 08:41:50|226.33|224.03|226.03|223.73|226.33|224.03|226.02|223.72|12
1651048920000|2022-04-27 08:42:00|226.04|223.74|226.32|224.02|226.32|224.02|226.04|223.74|15
1651048930000|2022-04-27 08:42:10|226.33|224.03|226.24|223.94|226.33|224.03|226.24|223.94|8
1651048940000|2022-04-27 08:42:20|226.23|223.93|226.04|223.74|226.25|223.95|226.04|223.74|12
1651048950000|2022-04-27 08:42:30|226.03|223.73|226.01|223.71|226.09|223.79|225.92|223.62|13
1651048960000|2022-04-27 08:42:40|225.97|223.67|226.02|223.72|226.04|223.74|225.96|223.66|8
1651048970000|2022-04-27 08:42:50|226|223.7|225.94|223.64|226|223.7|225.92|223.62|6
1651048980000|2022-04-27 08:43:00|226|223.7|225.96|223.66|226|223.7|225.92|223.62|9
1651048990000|2022-04-27 08:43:10|225.93|223.63|226.2|223.9|226.2|223.9|225.93|223.63|13
1651049000000|2022-04-27 08:43:20|226.19|223.89|226.02|223.72|226.19|223.89|226.02|223.72|10
1651049010000|2022-04-27 08:43:30|226|223.7|226.05|223.75|226.1|223.8|226|223.7|12
1651049020000|2022-04-27 08:43:40|226.02|223.72|226.02|223.72|226.02|223.72|226.02|223.72|1
1651049040000|2022-04-27 08:44:00|226.01|223.71|226.01|223.71|226.02|223.72|226.01|223.71|3
1651049050000|2022-04-27 08:44:10|226.02|223.72|226.02|223.72|226.06|223.76|226.01|223.71|7
1651049060000|2022-04-27 08:44:20|226.01|223.71|226.02|223.72|226.02|223.72|226.01|223.71|4
1651049070000|2022-04-27 08:44:30|226.03|223.73|226.19|223.89|226.19|223.89|226.02|223.72|11
1651049080000|2022-04-27 08:44:40|226.13|223.83|226.01|223.71|226.13|223.83|226|223.7|9
1651049090000|2022-04-27 08:44:50|226.03|223.73|226.01|223.71|226.03|223.73|226.01|223.71|2
1651049100000|2022-04-27 08:45:00|226.02|223.72|225.95|223.65|226.05|223.75|225.94|223.64|10
1651049110000|2022-04-27 08:45:10|225.97|223.67|225.88|223.58|225.97|223.67|225.87|223.57|10
1651049120000|2022-04-27 08:45:20|225.87|223.57|225.87|223.57|225.87|223.57|225.87|223.57|1
1651049130000|2022-04-27 08:45:30|225.84|223.54|225.91|223.61|225.95|223.65|225.84|223.54|14
1651049140000|2022-04-27 08:45:40|225.93|223.63|225.93|223.63|225.93|223.63|225.93|223.63|1
1651049150000|2022-04-27 08:45:50|225.92|223.62|225.93|223.63|225.94|223.64|225.92|223.62|6
1651049160000|2022-04-27 08:46:00|225.92|223.62|225.95|223.65|225.99|223.69|225.92|223.62|5
1651049170000|2022-04-27 08:46:10|225.97|223.67|226.01|223.71|226.04|223.74|225.96|223.66|10
1651049180000|2022-04-27 08:46:20|226.02|223.72|226.02|223.72|226.02|223.72|226.02|223.72|1
1651049190000|2022-04-27 08:46:30|226.1|223.8|226.05|223.75|226.11|223.81|226.02|223.72|11
1651049200000|2022-04-27 08:46:40|226.04|223.74|226.03|223.73|226.07|223.77|226.03|223.73|10
1651049210000|2022-04-27 08:46:50|226.02|223.72|226|223.7|226.02|223.72|226|223.7|5
1651049220000|2022-04-27 08:47:00|226.01|223.71|225.91|223.61|226.01|223.71|225.83|223.53|16
1651049230000|2022-04-27 08:47:10|225.87|223.57|225.83|223.53|225.91|223.61|225.83|223.53|15
1651049240000|2022-04-27 08:47:20|225.84|223.54|225.84|223.54|225.89|223.59|225.84|223.54|6
1651049250000|2022-04-27 08:47:30|225.83|223.53|225.62|223.32|225.83|223.53|225.59|223.29|11
1651049260000|2022-04-27 08:47:40|225.61|223.31|225.63|223.33|225.63|223.33|225.6|223.3|4
1651049270000|2022-04-27 08:47:50|225.65|223.35|225.64|223.34|225.66|223.36|225.64|223.34|3
1651049280000|2022-04-27 08:48:00|225.65|223.35|225.62|223.32|225.65|223.35|225.62|223.32|5
1651049290000|2022-04-27 08:48:10|225.64|223.34|225.63|223.33|225.64|223.34|225.62|223.32|7
1651049300000|2022-04-27 08:48:20|225.56|223.26|225.42|223.12|225.56|223.26|225.39|223.09|14
1651049310000|2022-04-27 08:48:30|225.41|223.11|225.36|223.06|225.45|223.15|225.35|223.05|11
1651049320000|2022-04-27 08:48:40|225.35|223.05|225.29|222.99|225.35|223.05|225.29|222.99|8
1651049330000|2022-04-27 08:48:50|225.28|222.98|225.03|222.73|225.28|222.98|225.01|222.71|12
1651049340000|2022-04-27 08:49:00|225.04|222.74|225.01|222.71|225.05|222.75|225|222.7|18
1651049350000|2022-04-27 08:49:10|225|222.7|224.94|222.64|225.01|222.71|224.93|222.63|7
1651049360000|2022-04-27 08:49:20|224.95|222.65|224.99|222.69|225.05|222.75|224.94|222.64|18
1651049370000|2022-04-27 08:49:30|224.98|222.68|224.86|222.56|224.98|222.68|224.86|222.56|14
1651049380000|2022-04-27 08:49:40|224.87|222.57|224.8|222.5|224.87|222.57|224.75|222.45|16
1651049390000|2022-04-27 08:49:50|224.79|222.49|224.83|222.53|224.85|222.55|224.72|222.42|8
1651049400000|2022-04-27 08:50:00|224.84|222.54|224.77|222.47|224.87|222.57|224.77|222.47|8
1651049410000|2022-04-27 08:50:10|224.78|222.48|224.69|222.39|224.79|222.49|224.69|222.39|9
1651049420000|2022-04-27 08:50:20|224.63|222.33|224.21|221.91|224.63|222.33|224|221.7|30
1651049430000|2022-04-27 08:50:30|224.25|221.95|224.37|222.07|224.37|222.07|224.14|221.84|26
1651049440000|2022-04-27 08:50:40|224.36|222.06|224.35|222.05|224.37|222.07|224.29|221.99|17
1651049450000|2022-04-27 08:50:50|224.34|222.04|224.03|221.73|224.35|222.05|224.03|221.73|15
1651049460000|2022-04-27 08:51:00|224.04|221.74|224.45|222.15|224.53|222.23|224.04|221.74|22
1651049470000|2022-04-27 08:51:10|224.51|222.21|224.6|222.3|224.6|222.3|224.51|222.21|16
1651049480000|2022-04-27 08:51:20|224.59|222.29|224.64|222.34|224.69|222.39|224.59|222.29|10
1651049490000|2022-04-27 08:51:30|224.63|222.33|224.6|222.3|224.65|222.35|224.54|222.24|17
1651049500000|2022-04-27 08:51:40|224.62|222.32|224.73|222.43|224.75|222.45|224.62|222.32|12
1651049510000|2022-04-27 08:51:50|224.72|222.42|224.57|222.27|224.73|222.43|224.49|222.19|17
1651049520000|2022-04-27 08:52:00|224.61|222.31|224.89|222.59|224.89|222.59|224.61|222.31|16
1651049530000|2022-04-27 08:52:10|224.9|222.6|224.95|222.65|224.97|222.67|224.88|222.58|20
1651049540000|2022-04-27 08:52:20|224.96|222.66|224.85|222.55|224.97|222.67|224.82|222.52|12
1651049550000|2022-04-27 08:52:30|224.84|222.54|224.83|222.53|224.84|222.54|224.78|222.48|11
1651049560000|2022-04-27 08:52:40|224.82|222.52|224.87|222.57|224.97|222.67|224.82|222.52|15
1651049570000|2022-04-27 08:52:50|224.86|222.56|224.7|222.4|224.87|222.57|224.68|222.38|11
1651049580000|2022-04-27 08:53:00|224.69|222.39|224.82|222.52|224.82|222.52|224.67|222.37|9
1651049590000|2022-04-27 08:53:10|224.83|222.53|224.86|222.56|224.89|222.59|224.83|222.53|9
1651049600000|2022-04-27 08:53:20|224.9|222.6|224.87|222.57|224.9|222.6|224.85|222.55|8
1651049610000|2022-04-27 08:53:30|224.88|222.58|224.9|222.6|224.92|222.62|224.85|222.55|11
1651049620000|2022-04-27 08:53:40|224.91|222.61|224.93|222.63|224.93|222.63|224.9|222.6|5
1651049630000|2022-04-27 08:53:50|224.96|222.66|224.86|222.56|224.96|222.66|224.86|222.56|17
1651049640000|2022-04-27 08:54:00|224.83|222.53|224.91|222.61|224.91|222.61|224.83|222.53|9
1651049650000|2022-04-27 08:54:10|224.9|222.6|224.92|222.62|224.92|222.62|224.9|222.6|4
1651049660000|2022-04-27 08:54:20|224.96|222.66|224.92|222.62|224.96|222.66|224.91|222.61|5
1651049670000|2022-04-27 08:54:30|224.91|222.61|224.87|222.57|224.99|222.69|224.83|222.53|7
1651049680000|2022-04-27 08:54:40|224.83|222.53|224.87|222.57|224.89|222.59|224.78|222.48|11
1651049690000|2022-04-27 08:54:50|224.86|222.56|224.79|222.49|224.89|222.59|224.79|222.49|8
1651049700000|2022-04-27 08:55:00|224.78|222.48|224.91|222.61|224.92|222.62|224.77|222.47|9
1651049710000|2022-04-27 08:55:10|224.92|222.62|224.92|222.62|224.99|222.69|224.92|222.62|3
1651049720000|2022-04-27 08:55:20|224.94|222.64|225.3|223|225.3|223|224.94|222.64|7
1651049730000|2022-04-27 08:55:30|225.33|223.03|225.56|223.26|225.56|223.26|225.33|223.03|11
1651049750000|2022-04-27 08:55:50|225.46|223.16|225.5|223.2|225.53|223.23|225.46|223.16|3
1651049760000|2022-04-27 08:56:00|225.53|223.23|225.53|223.23|225.54|223.24|225.53|223.23|3
1651049770000|2022-04-27 08:56:10|225.52|223.22|225.91|223.61|225.92|223.62|225.51|223.21|17
1651049780000|2022-04-27 08:56:20|225.9|223.6|225.91|223.61|225.98|223.68|225.83|223.53|24
1651049790000|2022-04-27 08:56:30|225.95|223.65|225.84|223.54|225.95|223.65|225.84|223.54|16
1651049800000|2022-04-27 08:56:40|225.88|223.58|225.81|223.51|225.91|223.61|225.81|223.51|19
1651049810000|2022-04-27 08:56:50|225.83|223.53|225.89|223.59|225.93|223.63|225.82|223.52|12
1651049820000|2022-04-27 08:57:00|225.92|223.62|225.9|223.6|225.99|223.69|225.89|223.59|14
1651049830000|2022-04-27 08:57:10|225.89|223.59|225.89|223.59|225.89|223.59|225.8|223.5|12
1651049840000|2022-04-27 08:57:20|225.92|223.62|225.77|223.47|225.92|223.62|225.77|223.47|19
1651049850000|2022-04-27 08:57:30|225.76|223.46|225.9|223.6|225.9|223.6|225.75|223.45|11
1651049860000|2022-04-27 08:57:40|225.89|223.59|225.91|223.61|225.94|223.64|225.88|223.58|13
1651049870000|2022-04-27 08:57:50|225.95|223.65|225.81|223.51|225.99|223.69|225.8|223.5|13
1651049880000|2022-04-27 08:58:00|225.8|223.5|225.85|223.55|225.9|223.6|225.8|223.5|18
1651049890000|2022-04-27 08:58:10|225.84|223.54|225.84|223.54|225.86|223.56|225.81|223.51|9
1651049900000|2022-04-27 08:58:20|225.82|223.52|225.87|223.57|225.87|223.57|225.8|223.5|9
1651049910000|2022-04-27 08:58:30|225.89|223.59|225.88|223.58|225.91|223.61|225.87|223.57|10
1651049920000|2022-04-27 08:58:40|226.19|223.89|226.29|223.99|226.29|223.99|226.18|223.88|15
1651049930000|2022-04-27 08:58:50|226.27|223.97|226.05|223.75|226.3|224|226.05|223.75|8
1651049940000|2022-04-27 08:59:00|226.04|223.74|226.02|223.72|226.05|223.75|226.02|223.72|4
1651049950000|2022-04-27 08:59:10|226.04|223.74|226.03|223.73|226.05|223.75|226.03|223.73|8
1651049960000|2022-04-27 08:59:20|226.06|223.76|226.04|223.74|226.06|223.76|226.04|223.74|4
1651049970000|2022-04-27 08:59:30|226.06|223.76|226.27|223.97|226.27|223.97|226.06|223.76|6
1651049980000|2022-04-27 08:59:40|226.26|223.96|226.36|224.06|226.38|224.08|226.26|223.96|11
1651049990000|2022-04-27 08:59:50|226.37|224.07|226.35|224.05|226.42|224.12|226.33|224.03|12
1651050000000|2022-04-27 09:00:00|226.36|224.06|226.34|224.04|226.4|224.1|226.32|224.02|13
1651050010000|2022-04-27 09:00:10|226.35|224.05|226.46|224.16|226.49|224.19|226.35|224.05|17
1651050020000|2022-04-27 09:00:20|226.38|224.08|226.43|224.13|226.46|224.16|226.35|224.05|10
1651050030000|2022-04-27 09:00:30|226.44|224.14|226.48|224.18|226.48|224.18|226.42|224.12|13
1651050040000|2022-04-27 09:00:40|226.49|224.19|226.57|224.27|226.6|224.3|226.49|224.19|6
1651050050000|2022-04-27 09:00:50|226.53|224.23|226.51|224.21|226.56|224.26|226.5|224.2|12
1651050060000|2022-04-27 09:01:00|226.52|224.22|226.54|224.24|226.58|224.28|226.49|224.19|16
1651050070000|2022-04-27 09:01:10|226.52|224.22|226.57|224.27|226.57|224.27|226.52|224.22|5
1651050080000|2022-04-27 09:01:20|226.56|224.26|226.58|224.28|226.58|224.28|226.56|224.26|3
1651050090000|2022-04-27 09:01:30|226.59|224.29|226.51|224.21|226.62|224.32|226.51|224.21|11
1651050100000|2022-04-27 09:01:40|226.54|224.24|226.61|224.31|226.61|224.31|226.54|224.24|8
1651050110000|2022-04-27 09:01:50|226.62|224.32|226.61|224.31|226.63|224.33|226.6|224.3|11
1651050120000|2022-04-27 09:02:00|226.62|224.32|226.59|224.29|226.65|224.35|226.59|224.29|8
1651050130000|2022-04-27 09:02:10|226.62|224.32|226.49|224.19|226.64|224.34|226.49|224.19|16
1651050140000|2022-04-27 09:02:20|226.47|224.17|226.42|224.12|226.47|224.17|226.41|224.11|7
1651050150000|2022-04-27 09:02:30|226.4|224.1|226.42|224.12|226.43|224.13|226.33|224.03|16
1651050160000|2022-04-27 09:02:40|226.45|224.15|226.49|224.19|226.51|224.21|226.45|224.15|11
1651050170000|2022-04-27 09:02:50|226.48|224.18|226.55|224.25|226.55|224.25|226.48|224.18|8
1651050180000|2022-04-27 09:03:00|226.56|224.26|226.61|224.31|226.63|224.33|226.55|224.25|5
1651050190000|2022-04-27 09:03:10|226.6|224.3|226.53|224.23|226.6|224.3|226.52|224.22|5
1651050200000|2022-04-27 09:03:20|226.54|224.24|226.54|224.24|226.55|224.25|226.5|224.2|10
1651050210000|2022-04-27 09:03:30|226.44|224.14|226.44|224.14|226.53|224.23|226.42|224.12|13
1651050220000|2022-04-27 09:03:40|226.45|224.15|226.44|224.14|226.48|224.18|226.44|224.14|7
1651050230000|2022-04-27 09:03:50|226.48|224.18|226.46|224.16|226.53|224.23|226.45|224.15|5
1651050240000|2022-04-27 09:04:00|226.44|224.14|226.45|224.15|226.46|224.16|226.43|224.13|6
1651050250000|2022-04-27 09:04:10|226.44|224.14|226.36|224.06|226.44|224.14|226.36|224.06|3
1651050260000|2022-04-27 09:04:20|226.59|224.29|226.92|224.62|227.09|224.79|226.57|224.27|16
1651050270000|2022-04-27 09:04:30|226.99|224.69|227.17|224.87|227.18|224.88|226.82|224.52|21
1651050280000|2022-04-27 09:04:40|227.16|224.86|226.94|224.64|227.23|224.93|226.93|224.63|17
1651050290000|2022-04-27 09:04:50|226.99|224.69|227.01|224.71|227.01|224.71|226.93|224.63|15
1651050300000|2022-04-27 09:05:00|227|224.7|227.33|225.03|227.33|225.03|227|224.7|9
1651050310000|2022-04-27 09:05:10|227.34|225.04|227.33|225.03|227.38|225.08|227.33|225.03|8
1651050320000|2022-04-27 09:05:20|227.3|225|227.26|224.96|227.39|225.09|227.24|224.94|13
1651050330000|2022-04-27 09:05:30|227.27|224.97|227.34|225.04|227.36|225.06|227.27|224.97|7
1651050340000|2022-04-27 09:05:40|227.32|225.02|227.21|224.91|227.32|225.02|227.09|224.79|16
1651050350000|2022-04-27 09:05:50|227.25|224.95|227.33|225.03|227.35|225.05|227.19|224.89|18
1651050360000|2022-04-27 09:06:00|227.38|225.08|227.31|225.01|227.39|225.09|227.3|225|16
1651050370000|2022-04-27 09:06:10|227.28|224.98|227.05|224.75|227.32|225.02|227.02|224.72|25
1651050380000|2022-04-27 09:06:20|227.04|224.74|227.04|224.74|227.04|224.74|227.04|224.74|1
1651050390000|2022-04-27 09:06:30|227.03|224.73|227.24|224.94|227.24|224.94|227.01|224.71|11
1651050400000|2022-04-27 09:06:40|227.1|224.8|226.92|224.62|227.1|224.8|226.85|224.55|17
1651050410000|2022-04-27 09:06:50|226.9|224.6|226.9|224.6|226.9|224.6|226.9|224.6|1
1651050420000|2022-04-27 09:07:00|226.91|224.61|226.82|224.52|226.92|224.62|226.81|224.51|9
1651050430000|2022-04-27 09:07:10|226.81|224.51|226.9|224.6|226.92|224.62|226.81|224.51|11
1651050440000|2022-04-27 09:07:20|226.96|224.66|226.91|224.61|226.96|224.66|226.91|224.61|5
1651050450000|2022-04-27 09:07:30|226.97|224.67|226.93|224.63|226.97|224.67|226.88|224.58|10
1651050460000|2022-04-27 09:07:40|226.85|224.55|226.91|224.61|226.94|224.64|226.85|224.55|14
1651050470000|2022-04-27 09:07:50|226.96|224.66|226.92|224.62|226.96|224.66|226.92|224.62|3
1651050480000|2022-04-27 09:08:00|226.85|224.55|226.87|224.57|226.9|224.6|226.82|224.52|9
1651050490000|2022-04-27 09:08:10|226.85|224.55|226.84|224.54|226.86|224.56|226.81|224.51|11
1651050500000|2022-04-27 09:08:20|226.83|224.53|226.63|224.33|226.83|224.53|226.63|224.33|13
1651050510000|2022-04-27 09:08:30|226.62|224.32|226.63|224.33|226.66|224.36|226.59|224.29|8
1651050520000|2022-04-27 09:08:40|226.66|224.36|226.59|224.29|226.66|224.36|226.59|224.29|8
1651050530000|2022-04-27 09:08:50|226.61|224.31|226.46|224.16|226.62|224.32|226.44|224.14|19
1651050540000|2022-04-27 09:09:00|226.51|224.21|226.46|224.16|226.53|224.23|226.42|224.12|11
1651050550000|2022-04-27 09:09:10|226.47|224.17|226.06|223.76|226.52|224.22|226.06|223.76|24
1651050560000|2022-04-27 09:09:20|226.05|223.75|226.02|223.72|226.05|223.75|225.99|223.69|10
1651050570000|2022-04-27 09:09:30|226.01|223.71|226.01|223.71|226.07|223.77|225.93|223.63|15
1651050580000|2022-04-27 09:09:40|226|223.7|225.93|223.63|226.03|223.73|225.93|223.63|10
1651050590000|2022-04-27 09:09:50|225.97|223.67|225.89|223.59|225.99|223.69|225.89|223.59|13
1651050600000|2022-04-27 09:10:00|225.95|223.65|225.91|223.61|225.95|223.65|225.82|223.52|24
1651050610000|2022-04-27 09:10:10|225.92|223.62|226.05|223.75|226.05|223.75|225.91|223.61|15
1651050620000|2022-04-27 09:10:20|226.04|223.74|226.07|223.77|226.13|223.83|226.02|223.72|9
1651050630000|2022-04-27 09:10:30|226.06|223.76|226.29|223.99|226.29|223.99|226.05|223.75|12
1651050640000|2022-04-27 09:10:40|226.28|223.98|226.29|223.99|226.29|223.99|226.28|223.98|4
1651050650000|2022-04-27 09:10:50|226.3|224|226.37|224.07|226.37|224.07|226.3|224|4
1651050660000|2022-04-27 09:11:00|226.38|224.08|226.4|224.1|226.52|224.22|226.38|224.08|19
1651050670000|2022-04-27 09:11:10|226.41|224.11|226.2|223.9|226.41|224.11|226.19|223.89|22
1651050680000|2022-04-27 09:11:20|226.22|223.92|226.24|223.94|226.24|223.94|226.19|223.89|13
1651050690000|2022-04-27 09:11:30|226.25|223.95|226.29|223.99|226.33|224.03|226.21|223.91|14
1651050700000|2022-04-27 09:11:40|226.32|224.02|226.32|224.02|226.32|224.02|226.3|224|3
1651050710000|2022-04-27 09:11:50|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651050720000|2022-04-27 09:12:00|226.29|223.99|226.32|224.02|226.32|224.02|226.29|223.99|2
1651050730000|2022-04-27 09:12:10|226.3|224|226.32|224.02|226.32|224.02|226.3|224|2
1651050740000|2022-04-27 09:12:20|226.31|224.01|226.32|224.02|226.32|224.02|226.25|223.95|6
1651050770000|2022-04-27 09:12:50|226.29|223.99|226.28|223.98|226.31|224.01|226.22|223.92|12
1651050780000|2022-04-27 09:13:00|226.3|224|226.28|223.98|226.3|224|226.27|223.97|7
1651050790000|2022-04-27 09:13:10|226.29|223.99|226.31|224.01|226.31|224.01|226.29|223.99|3
1651050800000|2022-04-27 09:13:20|226.29|223.99|226.23|223.93|226.29|223.99|226.22|223.92|9
1651050810000|2022-04-27 09:13:30|226.25|223.95|226.24|223.94|226.25|223.95|226.24|223.94|6
1651050820000|2022-04-27 09:13:40|226.25|223.95|226.35|224.05|226.35|224.05|226.2|223.9|10
1651050830000|2022-04-27 09:13:50|226.31|224.01|226.3|224|226.32|224.02|226.29|223.99|5
1651050840000|2022-04-27 09:14:00|226.28|223.98|226.28|223.98|226.28|223.98|226.27|223.97|3
1651050850000|2022-04-27 09:14:10|226.25|223.95|226.25|223.95|226.25|223.95|226.25|223.95|1
1651050870000|2022-04-27 09:14:30|226.29|223.99|226.29|223.99|226.29|223.99|226.29|223.99|1
1651050880000|2022-04-27 09:14:40|226.27|223.97|226.27|223.97|226.27|223.97|226.24|223.94|3
1651050890000|2022-04-27 09:14:50|226.25|223.95|226.25|223.95|226.25|223.95|226.23|223.93|3
1651050900000|2022-04-27 09:15:00|226.24|223.94|226.5|224.2|226.5|224.2|226.24|223.94|20
1651050910000|2022-04-27 09:15:10|226.49|224.19|226.48|224.18|226.49|224.19|226.48|224.18|6
1651050920000|2022-04-27 09:15:20|226.43|224.13|226.37|224.07|226.43|224.13|226.37|224.07|4
1651050930000|2022-04-27 09:15:30|226.38|224.08|226.38|224.08|226.38|224.08|226.37|224.07|3
1651050940000|2022-04-27 09:15:40|226.35|224.05|226.36|224.06|226.37|224.07|226.35|224.05|3
1651050950000|2022-04-27 09:15:50|226.35|224.05|226.35|224.05|226.37|224.07|226.35|224.05|7
1651050960000|2022-04-27 09:16:00|226.39|224.09|226.35|224.05|226.43|224.13|226.35|224.05|3
1651050970000|2022-04-27 09:16:10|226.36|224.06|226.42|224.12|226.42|224.12|226.36|224.06|4
1651050980000|2022-04-27 09:16:20|226.39|224.09|226.52|224.22|226.52|224.22|226.39|224.09|8
1651050990000|2022-04-27 09:16:30|226.53|224.23|226.67|224.37|226.67|224.37|226.52|224.22|12
1651051000000|2022-04-27 09:16:40|226.69|224.39|226.71|224.41|226.72|224.42|226.64|224.34|10
1651051010000|2022-04-27 09:16:50|226.73|224.43|226.72|224.42|226.73|224.43|226.72|224.42|2
1651051020000|2022-04-27 09:17:00|226.73|224.43|226.72|224.42|226.73|224.43|226.72|224.42|2
1651051030000|2022-04-27 09:17:10|226.74|224.44|226.65|224.35|226.74|224.44|226.65|224.35|8
1651051040000|2022-04-27 09:17:20|226.67|224.37|226.66|224.36|226.67|224.37|226.6|224.3|8
1651051050000|2022-04-27 09:17:30|226.59|224.29|226.65|224.35|226.66|224.36|226.59|224.29|4
1651051060000|2022-04-27 09:17:40|226.67|224.37|226.71|224.41|226.71|224.41|226.65|224.35|7
1651051070000|2022-04-27 09:17:50|226.67|224.37|226.65|224.35|226.67|224.37|226.65|224.35|4
1651051080000|2022-04-27 09:18:00|226.64|224.34|226.62|224.32|226.66|224.36|226.62|224.32|6
1651051090000|2022-04-27 09:18:10|226.6|224.3|226.64|224.34|226.64|224.34|226.6|224.3|2
1651051100000|2022-04-27 09:18:20|226.63|224.33|226.62|224.32|226.63|224.33|226.62|224.32|2
1651051110000|2022-04-27 09:18:30|226.63|224.33|226.66|224.36|226.72|224.42|226.63|224.33|7
1651051120000|2022-04-27 09:18:40|226.67|224.37|226.72|224.42|226.72|224.42|226.66|224.36|6
1651051130000|2022-04-27 09:18:50|226.74|224.44|226.72|224.42|226.74|224.44|226.72|224.42|4
1651051140000|2022-04-27 09:19:00|226.71|224.41|226.72|224.42|226.72|224.42|226.69|224.39|3
1651051150000|2022-04-27 09:19:10|226.73|224.43|226.72|224.42|226.73|224.43|226.72|224.42|2
1651051160000|2022-04-27 09:19:20|226.71|224.41|226.65|224.35|226.71|224.41|226.64|224.34|6
1651051170000|2022-04-27 09:19:30|226.66|224.36|226.66|224.36|226.66|224.36|226.66|224.36|1
1651051180000|2022-04-27 09:19:40|226.7|224.4|226.66|224.36|226.7|224.4|226.66|224.36|3
1651051190000|2022-04-27 09:19:50|226.67|224.37|226.65|224.35|226.67|224.37|226.65|224.35|5
1651051200000|2022-04-27 09:20:00|226.68|224.38|226.71|224.41|226.71|224.41|226.65|224.35|8
1651051210000|2022-04-27 09:20:10|226.7|224.4|226.79|224.49|226.79|224.49|226.7|224.4|6
1651051220000|2022-04-27 09:20:20|226.82|224.52|226.79|224.49|226.82|224.52|226.79|224.49|3
1651051240000|2022-04-27 09:20:40|226.8|224.5|226.8|224.5|226.8|224.5|226.77|224.47|4
1651051260000|2022-04-27 09:21:00|226.77|224.47|226.8|224.5|226.8|224.5|226.77|224.47|2
1651051280000|2022-04-27 09:21:20|226.79|224.49|226.83|224.53|226.86|224.56|226.77|224.47|11
1651051290000|2022-04-27 09:21:30|226.81|224.51|226.91|224.61|226.91|224.61|226.81|224.51|10
1651051300000|2022-04-27 09:21:40|226.92|224.62|226.9|224.6|226.92|224.62|226.84|224.54|7
1651051310000|2022-04-27 09:21:50|226.91|224.61|227.24|224.94|227.26|224.96|226.91|224.61|18
1651051320000|2022-04-27 09:22:00|227.29|224.99|227.26|224.96|227.3|225|227.24|224.94|9
1651051330000|2022-04-27 09:22:10|227.24|224.94|227.23|224.93|227.26|224.96|227.2|224.9|13
1651051340000|2022-04-27 09:22:20|227.21|224.91|227.26|224.96|227.28|224.98|227.19|224.89|8
1651051350000|2022-04-27 09:22:30|227.16|224.86|226.92|224.62|227.25|224.95|226.92|224.62|14
1651051360000|2022-04-27 09:22:40|226.87|224.57|226.81|224.51|226.87|224.57|226.77|224.47|13
1651051370000|2022-04-27 09:22:50|226.79|224.49|226.86|224.56|226.92|224.62|226.79|224.49|9
1651051380000|2022-04-27 09:23:00|226.85|224.55|226.85|224.55|226.91|224.61|226.85|224.55|14
1651051390000|2022-04-27 09:23:10|226.86|224.56|226.91|224.61|226.91|224.61|226.86|224.56|8
1651051400000|2022-04-27 09:23:20|226.88|224.58|226.91|224.61|226.91|224.61|226.87|224.57|4
1651051410000|2022-04-27 09:23:30|226.86|224.56|226.88|224.58|226.88|224.58|226.86|224.56|2
1651051420000|2022-04-27 09:23:40|226.91|224.61|226.91|224.61|226.92|224.62|226.9|224.6|8
1651051430000|2022-04-27 09:23:50|226.88|224.58|226.87|224.57|226.9|224.6|226.87|224.57|4
1651051440000|2022-04-27 09:24:00|226.86|224.56|226.87|224.57|226.87|224.57|226.83|224.53|4
1651051450000|2022-04-27 09:24:10|226.88|224.58|226.93|224.63|226.93|224.63|226.88|224.58|6
1651051460000|2022-04-27 09:24:20|226.92|224.62|226.89|224.59|226.92|224.62|226.87|224.57|9
1651051470000|2022-04-27 09:24:30|226.88|224.58|226.87|224.57|226.88|224.58|226.87|224.57|2
1651051480000|2022-04-27 09:24:40|226.88|224.58|226.93|224.63|226.96|224.66|226.87|224.57|8
1651051490000|2022-04-27 09:24:50|226.92|224.62|226.92|224.62|226.95|224.65|226.92|224.62|9
1651051500000|2022-04-27 09:25:00|226.93|224.63|226.95|224.65|226.96|224.66|226.93|224.63|5
1651051510000|2022-04-27 09:25:10|226.94|224.64|226.96|224.66|226.96|224.66|226.94|224.64|3
1651051520000|2022-04-27 09:25:20|226.95|224.65|227.03|224.73|227.03|224.73|226.94|224.64|7
1651051530000|2022-04-27 09:25:30|227.02|224.72|227.04|224.74|227.07|224.77|227.02|224.72|7
1651051540000|2022-04-27 09:25:40|227.08|224.78|227.04|224.74|227.08|224.78|227.04|224.74|6
1651051550000|2022-04-27 09:25:50|227.03|224.73|227.01|224.71|227.03|224.73|227.01|224.71|2
1651051560000|2022-04-27 09:26:00|227.02|224.72|227.22|224.92|227.22|224.92|227.02|224.72|9
1651051570000|2022-04-27 09:26:10|227.19|224.89|227.25|224.95|227.25|224.95|227.19|224.89|3
1651051580000|2022-04-27 09:26:20|227.24|224.94|227.29|224.99|227.32|225.02|227.23|224.93|10
1651051590000|2022-04-27 09:26:30|227.33|225.03|227.35|225.05|227.35|225.05|227.33|225.03|2
1651051600000|2022-04-27 09:26:40|227.3|225|227.29|224.99|227.3|225|227.29|224.99|2
1651051610000|2022-04-27 09:26:50|227.25|224.95|227.32|225.02|227.32|225.02|227.23|224.93|6
1651051620000|2022-04-27 09:27:00|227.34|225.04|227.3|225|227.34|225.04|227.29|224.99|7
1651051630000|2022-04-27 09:27:10|227.31|225.01|227|224.7|227.31|225.01|227|224.7|14
1651051640000|2022-04-27 09:27:20|226.94|224.64|226.97|224.67|226.98|224.68|226.94|224.64|3
1651051650000|2022-04-27 09:27:30|226.96|224.66|226.88|224.58|226.96|224.66|226.88|224.58|4
1651051660000|2022-04-27 09:27:40|226.87|224.57|226.78|224.48|226.88|224.58|226.78|224.48|8
1651051670000|2022-04-27 09:27:50|226.8|224.5|226.86|224.56|226.87|224.57|226.8|224.5|6
1651051680000|2022-04-27 09:28:00|226.85|224.55|226.92|224.62|226.92|224.62|226.85|224.55|4
1651051690000|2022-04-27 09:28:10|226.94|224.64|226.99|224.69|227.01|224.71|226.9|224.6|9
1651051700000|2022-04-27 09:28:20|226.98|224.68|227.02|224.72|227.03|224.73|226.98|224.68|6
1651051710000|2022-04-27 09:28:30|227.01|224.71|227|224.7|227.01|224.71|227|224.7|2
1651051720000|2022-04-27 09:28:40|227.01|224.71|227|224.7|227.01|224.71|227|224.7|2
1651051730000|2022-04-27 09:28:50|226.99|224.69|227|224.7|227.01|224.71|226.95|224.65|10
1651051740000|2022-04-27 09:29:00|226.97|224.67|227.01|224.71|227.02|224.72|226.97|224.67|5
1651051750000|2022-04-27 09:29:10|227.02|224.72|227.02|224.72|227.02|224.72|227.02|224.72|1
1651051760000|2022-04-27 09:29:20|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651051780000|2022-04-27 09:29:40|227.02|224.72|227.08|224.78|227.1|224.8|227.01|224.71|10
1651051790000|2022-04-27 09:29:50|227.09|224.79|227.06|224.76|227.09|224.79|227.05|224.75|4
1651051800000|2022-04-27 09:30:00|227.01|224.71|227.05|224.75|227.05|224.75|227|224.7|6
1651051810000|2022-04-27 09:30:10|227.02|224.72|227.15|224.85|227.15|224.85|227.02|224.72|12
1651051820000|2022-04-27 09:30:20|227.23|224.93|227.3|225|227.31|225.01|227.21|224.91|12
1651051830000|2022-04-27 09:30:30|227.32|225.02|227.22|224.92|227.33|225.03|227.21|224.91|10
1651051840000|2022-04-27 09:30:40|227.25|224.95|227.19|224.89|227.25|224.95|227.19|224.89|6
1651051850000|2022-04-27 09:30:50|227.22|224.92|227.21|224.91|227.22|224.92|227.19|224.89|4
1651051860000|2022-04-27 09:31:00|227.25|224.95|227.23|224.93|227.25|224.95|227.21|224.91|8
1651051870000|2022-04-27 09:31:10|227.22|224.92|227.24|224.94|227.24|224.94|227.22|224.92|3
1651051880000|2022-04-27 09:31:20|227.11|224.81|227.02|224.72|227.12|224.82|227.02|224.72|8
1651051890000|2022-04-27 09:31:30|227.01|224.71|226.8|224.5|227.01|224.71|226.8|224.5|18
1651051900000|2022-04-27 09:31:40|226.81|224.51|226.79|224.49|226.84|224.54|226.79|224.49|9
1651051910000|2022-04-27 09:31:50|226.78|224.48|226.71|224.41|226.78|224.48|226.7|224.4|14
1651051920000|2022-04-27 09:32:00|226.69|224.39|226.69|224.39|226.75|224.45|226.66|224.36|11
1651051930000|2022-04-27 09:32:10|226.68|224.38|226.71|224.41|226.73|224.43|226.68|224.38|8
1651051940000|2022-04-27 09:32:20|226.72|224.42|226.79|224.49|226.79|224.49|226.72|224.42|4
1651051950000|2022-04-27 09:32:30|226.8|224.5|226.9|224.6|226.9|224.6|226.8|224.5|10
1651051960000|2022-04-27 09:32:40|226.88|224.58|226.9|224.6|226.9|224.6|226.85|224.55|4
1651051970000|2022-04-27 09:32:50|226.91|224.61|226.89|224.59|226.91|224.61|226.88|224.58|4
1651051980000|2022-04-27 09:33:00|226.87|224.57|226.84|224.54|226.9|224.6|226.84|224.54|4
1651051990000|2022-04-27 09:33:10|226.85|224.55|226.91|224.61|226.91|224.61|226.85|224.55|8
1651052000000|2022-04-27 09:33:20|226.89|224.59|226.89|224.59|226.89|224.59|226.85|224.55|4
1651052010000|2022-04-27 09:33:30|226.9|224.6|226.85|224.55|226.9|224.6|226.85|224.55|3
1651052020000|2022-04-27 09:33:40|226.87|224.57|226.89|224.59|226.89|224.59|226.87|224.57|2
1651052030000|2022-04-27 09:33:50|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|2
1651052040000|2022-04-27 09:34:00|226.84|224.54|226.81|224.51|226.88|224.58|226.77|224.47|15
1651052050000|2022-04-27 09:34:10|226.77|224.47|226.77|224.47|226.79|224.49|226.76|224.46|4
1651052060000|2022-04-27 09:34:20|226.78|224.48|226.79|224.49|226.83|224.53|226.77|224.47|7
1651052070000|2022-04-27 09:34:30|226.78|224.48|226.78|224.48|226.79|224.49|226.76|224.46|5
1651052090000|2022-04-27 09:34:50|226.77|224.47|226.78|224.48|226.78|224.48|226.77|224.47|2
1651052100000|2022-04-27 09:35:00|226.79|224.49|226.84|224.54|226.84|224.54|226.78|224.48|8
1651052110000|2022-04-27 09:35:10|226.86|224.56|226.84|224.54|226.89|224.59|226.83|224.53|6
1651052120000|2022-04-27 09:35:20|226.83|224.53|226.83|224.53|226.84|224.54|226.83|224.53|3
1651052130000|2022-04-27 09:35:30|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651052140000|2022-04-27 09:35:40|226.81|224.51|226.8|224.5|226.83|224.53|226.8|224.5|5
1651052150000|2022-04-27 09:35:50|226.81|224.51|226.75|224.45|226.81|224.51|226.75|224.45|8
1651052160000|2022-04-27 09:36:00|226.76|224.46|226.79|224.49|226.79|224.49|226.73|224.43|5
1651052170000|2022-04-27 09:36:10|226.78|224.48|226.56|224.26|226.81|224.51|226.5|224.2|23
1651052180000|2022-04-27 09:36:20|226.54|224.24|226.56|224.26|226.56|224.26|226.51|224.21|15
1651052190000|2022-04-27 09:36:30|226.55|224.25|226.57|224.27|226.57|224.27|226.55|224.25|3
1651052200000|2022-04-27 09:36:40|226.54|224.24|226.71|224.41|226.71|224.41|226.54|224.24|10
1651052210000|2022-04-27 09:36:50|226.7|224.4|226.55|224.25|226.7|224.4|226.55|224.25|10
1651052220000|2022-04-27 09:37:00|226.56|224.26|226.54|224.24|226.59|224.29|226.53|224.23|11
1651052230000|2022-04-27 09:37:10|226.6|224.3|226.6|224.3|226.62|224.32|226.56|224.26|11
1651052240000|2022-04-27 09:37:20|226.59|224.29|226.57|224.27|226.59|224.29|226.57|224.27|3
1651052260000|2022-04-27 09:37:40|226.56|224.26|226.55|224.25|226.58|224.28|226.55|224.25|7
1651052270000|2022-04-27 09:37:50|226.54|224.24|226.57|224.27|226.57|224.27|226.54|224.24|4
1651052280000|2022-04-27 09:38:00|226.58|224.28|226.64|224.34|226.64|224.34|226.55|224.25|9
1651052290000|2022-04-27 09:38:10|226.63|224.33|226.74|224.44|226.74|224.44|226.63|224.33|11
1651052300000|2022-04-27 09:38:20|226.75|224.45|226.81|224.51|226.81|224.51|226.75|224.45|8
1651052310000|2022-04-27 09:38:30|226.82|224.52|226.82|224.52|226.83|224.53|226.82|224.52|3
1651052320000|2022-04-27 09:38:40|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|2
1651052330000|2022-04-27 09:38:50|226.81|224.51|226.81|224.51|226.82|224.52|226.81|224.51|3
1651052340000|2022-04-27 09:39:00|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651052360000|2022-04-27 09:39:20|226.85|224.55|226.88|224.58|226.88|224.58|226.85|224.55|4
1651052370000|2022-04-27 09:39:30|226.89|224.59|226.83|224.53|226.89|224.59|226.83|224.53|7
1651052380000|2022-04-27 09:39:40|226.84|224.54|226.87|224.57|226.87|224.57|226.83|224.53|5
1651052390000|2022-04-27 09:39:50|226.85|224.55|226.84|224.54|226.86|224.56|226.83|224.53|6
1651052400000|2022-04-27 09:40:00|226.83|224.53|226.83|224.53|226.84|224.54|226.83|224.53|5
1651052410000|2022-04-27 09:40:10|226.84|224.54|226.96|224.66|226.96|224.66|226.84|224.54|12
1651052420000|2022-04-27 09:40:20|226.93|224.63|226.93|224.63|226.93|224.63|226.92|224.62|3
1651052430000|2022-04-27 09:40:30|226.96|224.66|226.94|224.64|226.96|224.66|226.94|224.64|2
1651052440000|2022-04-27 09:40:40|226.93|224.63|226.93|224.63|226.95|224.65|226.93|224.63|3
1651052450000|2022-04-27 09:40:50|226.92|224.62|226.93|224.63|226.99|224.69|226.92|224.62|8
1651052460000|2022-04-27 09:41:00|226.94|224.64|226.99|224.69|227|224.7|226.94|224.64|10
1651052470000|2022-04-27 09:41:10|227|224.7|226.96|224.66|227|224.7|226.93|224.63|15
1651052480000|2022-04-27 09:41:20|227.01|224.71|226.97|224.67|227.01|224.71|226.93|224.63|8
1651052490000|2022-04-27 09:41:30|227|224.7|226.93|224.63|227|224.7|226.92|224.62|9
1651052500000|2022-04-27 09:41:40|226.94|224.64|226.93|224.63|226.97|224.67|226.92|224.62|13
1651052520000|2022-04-27 09:42:00|226.95|224.65|226.85|224.55|226.95|224.65|226.84|224.54|13
1651052530000|2022-04-27 09:42:10|226.87|224.57|226.84|224.54|226.87|224.57|226.84|224.54|2
1651052540000|2022-04-27 09:42:20|226.85|224.55|226.87|224.57|226.87|224.57|226.84|224.54|4
1651052550000|2022-04-27 09:42:30|226.86|224.56|226.87|224.57|226.87|224.57|226.86|224.56|2
1651052560000|2022-04-27 09:42:40|226.86|224.56|226.86|224.56|226.86|224.56|226.84|224.54|5
1651052570000|2022-04-27 09:42:50|226.84|224.54|226.85|224.55|226.85|224.55|226.84|224.54|2
1651052580000|2022-04-27 09:43:00|226.84|224.54|226.88|224.58|226.88|224.58|226.84|224.54|2
1651052590000|2022-04-27 09:43:10|226.86|224.56|226.7|224.4|226.86|224.56|226.69|224.39|10
1651052600000|2022-04-27 09:43:20|226.69|224.39|226.65|224.35|226.7|224.4|226.65|224.35|7
1651052610000|2022-04-27 09:43:30|226.67|224.37|226.7|224.4|226.7|224.4|226.67|224.37|3
1651052620000|2022-04-27 09:43:40|226.67|224.37|226.69|224.39|226.69|224.39|226.67|224.37|2
1651052630000|2022-04-27 09:43:50|226.68|224.38|226.74|224.44|226.74|224.44|226.68|224.38|4
1651052640000|2022-04-27 09:44:00|226.75|224.45|226.79|224.49|226.79|224.49|226.73|224.43|3
1651052650000|2022-04-27 09:44:10|226.78|224.48|226.78|224.48|226.78|224.48|226.78|224.48|1
1651052660000|2022-04-27 09:44:20|226.75|224.45|226.72|224.42|226.76|224.46|226.72|224.42|10
1651052670000|2022-04-27 09:44:30|226.73|224.43|226.73|224.43|226.73|224.43|226.72|224.42|3
1651052680000|2022-04-27 09:44:40|226.72|224.42|226.66|224.36|226.72|224.42|226.65|224.35|8
1651052700000|2022-04-27 09:45:00|226.68|224.38|226.65|224.35|226.68|224.38|226.63|224.33|11
1651052710000|2022-04-27 09:45:10|226.66|224.36|226.73|224.43|226.73|224.43|226.66|224.36|7
1651052720000|2022-04-27 09:45:20|226.74|224.44|226.72|224.42|226.74|224.44|226.72|224.42|2
1651052730000|2022-04-27 09:45:30|226.74|224.44|226.74|224.44|226.76|224.46|226.71|224.41|6
1651052740000|2022-04-27 09:45:40|226.73|224.43|226.91|224.61|226.91|224.61|226.73|224.43|10
1651052750000|2022-04-27 09:45:50|226.9|224.6|226.9|224.6|227.01|224.71|226.9|224.6|4
1651052760000|2022-04-27 09:46:00|226.91|224.61|226.97|224.67|226.98|224.68|226.91|224.61|7
1651052770000|2022-04-27 09:46:10|226.98|224.68|227|224.7|227|224.7|226.93|224.63|7
1651052790000|2022-04-27 09:46:30|226.96|224.66|226.88|224.58|226.99|224.69|226.88|224.58|8
1651052800000|2022-04-27 09:46:40|226.89|224.59|226.92|224.62|226.95|224.65|226.82|224.52|11
1651052810000|2022-04-27 09:46:50|226.91|224.61|226.77|224.47|226.91|224.61|226.77|224.47|15
1651052820000|2022-04-27 09:47:00|226.8|224.5|226.84|224.54|226.85|224.55|226.77|224.47|10
1651052830000|2022-04-27 09:47:10|226.87|224.57|226.9|224.6|226.9|224.6|226.87|224.57|4
1651052840000|2022-04-27 09:47:20|226.92|224.62|226.91|224.61|226.93|224.63|226.9|224.6|4
1651052850000|2022-04-27 09:47:30|226.9|224.6|226.94|224.64|226.94|224.64|226.85|224.55|12
1651052860000|2022-04-27 09:47:40|226.87|224.57|226.68|224.38|226.88|224.58|226.68|224.38|17
1651052870000|2022-04-27 09:47:50|226.7|224.4|226.66|224.36|226.7|224.4|226.66|224.36|3
1651052880000|2022-04-27 09:48:00|226.65|224.35|226.64|224.34|226.65|224.35|226.63|224.33|3
1651052890000|2022-04-27 09:48:10|226.63|224.33|226.59|224.29|226.63|224.33|226.58|224.28|12
1651052900000|2022-04-27 09:48:20|226.61|224.31|226.59|224.29|226.64|224.34|226.59|224.29|11
1651052910000|2022-04-27 09:48:30|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1651052920000|2022-04-27 09:48:40|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|4
1651052930000|2022-04-27 09:48:50|226.59|224.29|226.66|224.36|226.66|224.36|226.59|224.29|4
1651052940000|2022-04-27 09:49:00|226.64|224.34|226.64|224.34|226.66|224.36|226.63|224.33|4
1651052950000|2022-04-27 09:49:10|226.63|224.33|226.68|224.38|226.68|224.38|226.63|224.33|4
1651052960000|2022-04-27 09:49:20|226.67|224.37|226.68|224.38|226.71|224.41|226.67|224.37|3
1651052970000|2022-04-27 09:49:30|226.67|224.37|226.66|224.36|226.67|224.37|226.66|224.36|2
1651052980000|2022-04-27 09:49:40|226.68|224.38|226.75|224.45|226.75|224.45|226.68|224.38|8
1651052990000|2022-04-27 09:49:50|226.74|224.44|226.71|224.41|226.74|224.44|226.7|224.4|6
1651053000000|2022-04-27 09:50:00|226.75|224.45|226.72|224.42|226.75|224.45|226.69|224.39|9
1651053010000|2022-04-27 09:50:10|226.71|224.41|226.7|224.4|226.72|224.42|226.7|224.4|5
1651053020000|2022-04-27 09:50:20|226.79|224.49|226.81|224.51|226.81|224.51|226.77|224.47|10
1651053040000|2022-04-27 09:50:40|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651053050000|2022-04-27 09:50:50|226.81|224.51|226.62|224.32|226.81|224.51|226.6|224.3|15
1651053060000|2022-04-27 09:51:00|226.64|224.34|226.73|224.43|226.75|224.45|226.64|224.34|10
1651053070000|2022-04-27 09:51:10|226.72|224.42|226.7|224.4|226.72|224.42|226.7|224.4|4
1651053080000|2022-04-27 09:51:20|226.71|224.41|226.72|224.42|226.73|224.43|226.7|224.4|7
1651053100000|2022-04-27 09:51:40|226.71|224.41|226.76|224.46|226.76|224.46|226.71|224.41|3
1651053120000|2022-04-27 09:52:00|226.75|224.45|226.76|224.46|226.76|224.46|226.74|224.44|4
1651053150000|2022-04-27 09:52:30|226.74|224.44|226.74|224.44|226.75|224.45|226.74|224.44|3
1651053160000|2022-04-27 09:52:40|226.73|224.43|226.83|224.53|226.83|224.53|226.73|224.43|5
1651053170000|2022-04-27 09:52:50|226.85|224.55|226.9|224.6|226.9|224.6|226.83|224.53|10
1651053180000|2022-04-27 09:53:00|226.91|224.61|226.87|224.57|226.97|224.67|226.87|224.57|5
1651053190000|2022-04-27 09:53:10|226.81|224.51|226.79|224.49|226.81|224.51|226.79|224.49|5
1651053200000|2022-04-27 09:53:20|226.81|224.51|226.79|224.49|226.81|224.51|226.79|224.49|2
1651053210000|2022-04-27 09:53:30|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651053220000|2022-04-27 09:53:40|226.8|224.5|226.83|224.53|226.83|224.53|226.79|224.49|7
1651053230000|2022-04-27 09:53:50|226.82|224.52|226.83|224.53|226.83|224.53|226.82|224.52|2
1651053240000|2022-04-27 09:54:00|226.82|224.52|226.89|224.59|226.9|224.6|226.82|224.52|4
1651053250000|2022-04-27 09:54:10|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651053260000|2022-04-27 09:54:20|226.85|224.55|226.91|224.61|226.92|224.62|226.85|224.55|11
1651053270000|2022-04-27 09:54:30|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651053280000|2022-04-27 09:54:40|226.91|224.61|226.91|224.61|226.92|224.62|226.91|224.61|5
1651053290000|2022-04-27 09:54:50|226.9|224.6|226.92|224.62|226.92|224.62|226.9|224.6|5
1651053300000|2022-04-27 09:55:00|226.91|224.61|226.89|224.59|226.91|224.61|226.84|224.54|14
1651053310000|2022-04-27 09:55:10|226.91|224.61|226.93|224.63|226.93|224.63|226.91|224.61|10
1651053320000|2022-04-27 09:55:20|226.97|224.67|226.91|224.61|226.97|224.67|226.91|224.61|6
1651053330000|2022-04-27 09:55:30|226.92|224.62|226.93|224.63|226.93|224.63|226.91|224.61|4
1651053340000|2022-04-27 09:55:40|226.92|224.62|226.93|224.63|226.98|224.68|226.92|224.62|7
1651053350000|2022-04-27 09:55:50|226.92|224.62|226.92|224.62|226.93|224.63|226.92|224.62|3
1651053360000|2022-04-27 09:56:00|226.94|224.64|226.99|224.69|226.99|224.69|226.92|224.62|6
1651053370000|2022-04-27 09:56:10|226.98|224.68|226.91|224.61|226.99|224.69|226.91|224.61|9
1651053380000|2022-04-27 09:56:20|226.95|224.65|226.99|224.69|226.99|224.69|226.87|224.57|6
1651053400000|2022-04-27 09:56:40|227.1|224.8|227.16|224.86|227.17|224.87|227.1|224.8|6
1651053410000|2022-04-27 09:56:50|227.28|224.98|227.33|225.03|227.33|225.03|227.24|224.94|7
1651053420000|2022-04-27 09:57:00|227.36|225.06|227.35|225.05|227.4|225.1|227.35|225.05|9
1651053430000|2022-04-27 09:57:10|227.34|225.04|227.42|225.12|227.42|225.12|227.33|225.03|4
1651053440000|2022-04-27 09:57:20|227.44|225.14|227.4|225.1|227.46|225.16|227.35|225.05|8
1651053450000|2022-04-27 09:57:30|227.39|225.09|227.25|224.95|227.43|225.13|227.25|224.95|9
1651053460000|2022-04-27 09:57:40|227.24|224.94|227.26|224.96|227.28|224.98|227.24|224.94|6
1651053470000|2022-04-27 09:57:50|227.24|224.94|227.35|225.05|227.35|225.05|227.24|224.94|5
1651053480000|2022-04-27 09:58:00|227.36|225.06|227.31|225.01|227.36|225.06|227.29|224.99|7
1651053490000|2022-04-27 09:58:10|227.34|225.04|227.24|224.94|227.34|225.04|227.24|224.94|3
1651053500000|2022-04-27 09:58:20|227.26|224.96|227.22|224.92|227.28|224.98|227.18|224.88|14
1651053510000|2022-04-27 09:58:30|227.09|224.79|227.02|224.72|227.09|224.79|227.02|224.72|4
1651053520000|2022-04-27 09:58:40|227.03|224.73|227.1|224.8|227.1|224.8|227.03|224.73|5
1651053530000|2022-04-27 09:58:50|227.09|224.79|227.1|224.8|227.1|224.8|227.09|224.79|2
1651053550000|2022-04-27 09:59:10|227.12|224.82|227.1|224.8|227.12|224.82|227.1|224.8|3
1651053560000|2022-04-27 09:59:20|227.11|224.81|227.1|224.8|227.11|224.81|227.1|224.8|2
1651053570000|2022-04-27 09:59:30|227.09|224.79|227.09|224.79|227.1|224.8|227.09|224.79|3
1651053580000|2022-04-27 09:59:40|227.06|224.76|227.06|224.76|227.06|224.76|227.06|224.76|1
1651053600000|2022-04-27 10:00:00|227.04|224.74|227.2|224.9|227.2|224.9|227.02|224.72|10
1651053610000|2022-04-27 10:00:10|227.21|224.91|227.29|224.99|227.29|224.99|227.21|224.91|4
1651053620000|2022-04-27 10:00:20|227.28|224.98|227.24|224.94|227.29|224.99|227.24|224.94|4
1651053640000|2022-04-27 10:00:40|227.21|224.91|227.21|224.91|227.21|224.91|227.21|224.91|1
1651053660000|2022-04-27 10:01:00|227.2|224.9|227.2|224.9|227.2|224.9|227.2|224.9|1
1651053670000|2022-04-27 10:01:10|227.18|224.88|227.18|224.88|227.18|224.88|227.18|224.88|1
1651053680000|2022-04-27 10:01:20|227.06|224.76|227.06|224.76|227.07|224.77|227.05|224.75|4
1651053690000|2022-04-27 10:01:30|227.07|224.77|227.1|224.8|227.11|224.81|227.07|224.77|6
1651053700000|2022-04-27 10:01:40|227.12|224.82|227.12|224.82|227.12|224.82|227.12|224.82|1
1651053710000|2022-04-27 10:01:50|227.11|224.81|227.09|224.79|227.11|224.81|227.09|224.79|3
1651053720000|2022-04-27 10:02:00|227.1|224.8|227.07|224.77|227.1|224.8|227.01|224.71|7
1651053730000|2022-04-27 10:02:10|227.08|224.78|227.09|224.79|227.1|224.8|227.07|224.77|5
1651053740000|2022-04-27 10:02:20|227.11|224.81|227.03|224.73|227.11|224.81|227|224.7|10
1651053750000|2022-04-27 10:02:30|227.07|224.77|227.1|224.8|227.1|224.8|227.07|224.77|7
1651053760000|2022-04-27 10:02:40|227.09|224.79|227.11|224.81|227.11|224.81|227.09|224.79|3
1651053770000|2022-04-27 10:02:50|227.1|224.8|227.07|224.77|227.1|224.8|227.07|224.77|3
1651053780000|2022-04-27 10:03:00|227.11|224.81|227.09|224.79|227.11|224.81|227.07|224.77|11
1651053790000|2022-04-27 10:03:10|227.05|224.75|226.99|224.69|227.1|224.8|226.98|224.68|7
1651053800000|2022-04-27 10:03:20|227|224.7|226.98|224.68|227|224.7|226.96|224.66|8
1651053810000|2022-04-27 10:03:30|226.97|224.67|226.97|224.67|226.97|224.67|226.97|224.67|1
1651053820000|2022-04-27 10:03:40|226.99|224.69|226.98|224.68|227.01|224.71|226.97|224.67|10
1651053830000|2022-04-27 10:03:50|226.97|224.67|226.93|224.63|226.97|224.67|226.93|224.63|6
1651053840000|2022-04-27 10:04:00|226.92|224.62|226.75|224.45|226.92|224.62|226.68|224.38|18
1651053850000|2022-04-27 10:04:10|226.77|224.47|226.85|224.55|226.86|224.56|226.73|224.43|20
1651053860000|2022-04-27 10:04:20|226.84|224.54|226.82|224.52|226.85|224.55|226.82|224.52|12
1651053870000|2022-04-27 10:04:30|226.81|224.51|226.9|224.6|226.9|224.6|226.81|224.51|6
1651053880000|2022-04-27 10:04:40|226.91|224.61|226.98|224.68|226.98|224.68|226.91|224.61|6
1651053890000|2022-04-27 10:04:50|226.92|224.62|226.92|224.62|226.94|224.64|226.92|224.62|6
1651053900000|2022-04-27 10:05:00|226.91|224.61|226.92|224.62|226.94|224.64|226.91|224.61|6
1651053910000|2022-04-27 10:05:10|226.95|224.65|226.91|224.61|226.95|224.65|226.91|224.61|12
1651053920000|2022-04-27 10:05:20|226.94|224.64|226.83|224.53|226.94|224.64|226.82|224.52|18
1651053930000|2022-04-27 10:05:30|226.84|224.54|226.89|224.59|226.89|224.59|226.83|224.53|10
1651053940000|2022-04-27 10:05:40|226.86|224.56|226.83|224.53|226.87|224.57|226.83|224.53|7
1651053950000|2022-04-27 10:05:50|226.82|224.52|226.83|224.53|226.83|224.53|226.82|224.52|2
1651053960000|2022-04-27 10:06:00|226.84|224.54|226.87|224.57|226.87|224.57|226.84|224.54|3
1651053970000|2022-04-27 10:06:10|226.89|224.59|226.9|224.6|226.92|224.62|226.87|224.57|13
1651053980000|2022-04-27 10:06:20|226.91|224.61|226.83|224.53|226.91|224.61|226.83|224.53|8
1651053990000|2022-04-27 10:06:30|226.79|224.49|226.81|224.51|226.81|224.51|226.79|224.49|2
1651054000000|2022-04-27 10:06:40|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651054010000|2022-04-27 10:06:50|226.82|224.52|226.79|224.49|226.82|224.52|226.79|224.49|4
1651054020000|2022-04-27 10:07:00|226.75|224.45|226.74|224.44|226.77|224.47|226.72|224.42|10
1651054030000|2022-04-27 10:07:10|226.73|224.43|226.73|224.43|226.74|224.44|226.73|224.43|3
1651054050000|2022-04-27 10:07:30|226.75|224.45|226.64|224.34|226.75|224.45|226.64|224.34|7
1651054060000|2022-04-27 10:07:40|226.65|224.35|226.47|224.17|226.65|224.35|226.47|224.17|13
1651054070000|2022-04-27 10:07:50|226.46|224.16|226.49|224.19|226.5|224.2|226.46|224.16|5
1651054080000|2022-04-27 10:08:00|226.5|224.2|226.51|224.21|226.51|224.21|226.49|224.19|7
1651054090000|2022-04-27 10:08:10|226.52|224.22|226.62|224.32|226.63|224.33|226.52|224.22|8
1651054100000|2022-04-27 10:08:20|226.63|224.33|226.51|224.21|226.65|224.35|226.51|224.21|13
1651054110000|2022-04-27 10:08:30|226.53|224.23|226.51|224.21|226.53|224.23|226.5|224.2|3
1651054140000|2022-04-27 10:09:00|226.5|224.2|226.51|224.21|226.51|224.21|226.48|224.18|3
1651054150000|2022-04-27 10:09:10|226.49|224.19|226.5|224.2|226.5|224.2|226.49|224.19|2
1651054160000|2022-04-27 10:09:20|226.49|224.19|226.5|224.2|226.5|224.2|226.49|224.19|2
1651054170000|2022-04-27 10:09:30|226.49|224.19|226.42|224.12|226.5|224.2|226.42|224.12|7
1651054180000|2022-04-27 10:09:40|226.44|224.14|226.4|224.1|226.46|224.16|226.34|224.04|17
1651054190000|2022-04-27 10:09:50|226.41|224.11|226.4|224.1|226.41|224.11|226.37|224.07|6
1651054200000|2022-04-27 10:10:00|226.41|224.11|226.51|224.21|226.51|224.21|226.4|224.1|11
1651054210000|2022-04-27 10:10:10|226.52|224.22|226.57|224.27|226.57|224.27|226.52|224.22|4
1651054220000|2022-04-27 10:10:20|226.54|224.24|226.54|224.24|226.56|224.26|226.54|224.24|3
1651054230000|2022-04-27 10:10:30|226.55|224.25|226.54|224.24|226.55|224.25|226.54|224.24|2
1651054260000|2022-04-27 10:11:00|226.56|224.26|226.62|224.32|226.62|224.32|226.53|224.23|8
1651054270000|2022-04-27 10:11:10|226.63|224.33|226.7|224.4|226.7|224.4|226.63|224.33|3
1651054280000|2022-04-27 10:11:20|226.69|224.39|226.74|224.44|226.75|224.45|226.69|224.39|6
1651054290000|2022-04-27 10:11:30|226.73|224.43|226.72|224.42|226.73|224.43|226.72|224.42|2
1651054300000|2022-04-27 10:11:40|226.73|224.43|226.72|224.42|226.73|224.43|226.71|224.41|4
1651054310000|2022-04-27 10:11:50|226.73|224.43|226.62|224.32|226.73|224.43|226.62|224.32|7
1651054330000|2022-04-27 10:12:10|226.6|224.3|226.62|224.32|226.62|224.32|226.6|224.3|3
1651054360000|2022-04-27 10:12:40|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651054370000|2022-04-27 10:12:50|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651054380000|2022-04-27 10:13:00|226.61|224.31|226.61|224.31|226.63|224.33|226.6|224.3|7
1651054390000|2022-04-27 10:13:10|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651054430000|2022-04-27 10:13:50|226.61|224.31|226.62|224.32|226.62|224.32|226.61|224.31|4
1651054440000|2022-04-27 10:14:00|226.61|224.31|226.62|224.32|226.62|224.32|226.61|224.31|6
1651054460000|2022-04-27 10:14:20|226.61|224.31|226.61|224.31|226.62|224.32|226.61|224.31|3
1651054470000|2022-04-27 10:14:30|226.62|224.32|226.63|224.33|226.64|224.34|226.62|224.32|4
1651054480000|2022-04-27 10:14:40|226.68|224.38|226.65|224.35|226.68|224.38|226.65|224.35|2
1651054490000|2022-04-27 10:14:50|226.64|224.34|226.64|224.34|226.64|224.34|226.64|224.34|1
1651054500000|2022-04-27 10:15:00|226.61|224.31|226.64|224.34|226.65|224.35|226.6|224.3|4
1651054510000|2022-04-27 10:15:10|226.65|224.35|226.64|224.34|226.65|224.35|226.64|224.34|2
1651054520000|2022-04-27 10:15:20|226.67|224.37|226.64|224.34|226.67|224.37|226.6|224.3|4
1651054540000|2022-04-27 10:15:40|226.63|224.33|226.62|224.32|226.63|224.33|226.62|224.32|2
1651054550000|2022-04-27 10:15:50|226.61|224.31|226.61|224.31|226.62|224.32|226.61|224.31|5
1651054560000|2022-04-27 10:16:00|226.57|224.27|226.62|224.32|226.64|224.34|226.57|224.27|8
1651054570000|2022-04-27 10:16:10|226.63|224.33|226.63|224.33|226.64|224.34|226.62|224.32|7
1651054580000|2022-04-27 10:16:20|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651054590000|2022-04-27 10:16:30|226.63|224.33|226.61|224.31|226.63|224.33|226.61|224.31|3
1651054600000|2022-04-27 10:16:40|226.62|224.32|226.54|224.24|226.62|224.32|226.54|224.24|5
1651054620000|2022-04-27 10:17:00|226.55|224.25|226.53|224.23|226.57|224.27|226.53|224.23|4
1651054630000|2022-04-27 10:17:10|226.6|224.3|226.63|224.33|226.63|224.33|226.57|224.27|5
1651054650000|2022-04-27 10:17:30|226.69|224.39|226.71|224.41|226.71|224.41|226.69|224.39|3
1651054660000|2022-04-27 10:17:40|226.72|224.42|226.8|224.5|226.8|224.5|226.72|224.42|2
1651054680000|2022-04-27 10:18:00|226.81|224.51|226.8|224.5|226.83|224.53|226.78|224.48|5
1651054690000|2022-04-27 10:18:10|226.81|224.51|226.79|224.49|226.81|224.51|226.79|224.49|2
1651054710000|2022-04-27 10:18:30|226.78|224.48|226.89|224.59|226.9|224.6|226.78|224.48|6
1651054720000|2022-04-27 10:18:40|226.83|224.53|226.89|224.59|226.89|224.59|226.83|224.53|4
1651054730000|2022-04-27 10:18:50|226.85|224.55|226.98|224.68|226.98|224.68|226.84|224.54|9
1651054740000|2022-04-27 10:19:00|226.89|224.59|226.98|224.68|226.98|224.68|226.89|224.59|5
1651054750000|2022-04-27 10:19:10|226.95|224.65|226.98|224.68|226.98|224.68|226.95|224.65|3
1651054760000|2022-04-27 10:19:20|226.99|224.69|226.99|224.69|227.01|224.71|226.94|224.64|6
1651054770000|2022-04-27 10:19:30|226.92|224.62|226.82|224.52|226.99|224.69|226.75|224.45|14
1651054780000|2022-04-27 10:19:40|226.81|224.51|226.82|224.52|226.83|224.53|226.79|224.49|9
1651054790000|2022-04-27 10:19:50|226.84|224.54|226.82|224.52|226.85|224.55|226.82|224.52|5
1651054800000|2022-04-27 10:20:00|226.81|224.51|226.73|224.43|226.81|224.51|226.73|224.43|11
1651054810000|2022-04-27 10:20:10|226.74|224.44|226.8|224.5|226.8|224.5|226.74|224.44|7
1651054820000|2022-04-27 10:20:20|226.79|224.49|226.79|224.49|226.8|224.5|226.79|224.49|5
1651054830000|2022-04-27 10:20:30|226.8|224.5|226.73|224.43|226.8|224.5|226.73|224.43|8
1651054840000|2022-04-27 10:20:40|226.75|224.45|226.71|224.41|226.75|224.45|226.7|224.4|4
1651054850000|2022-04-27 10:20:50|226.65|224.35|226.62|224.32|226.66|224.36|226.62|224.32|6
1651054860000|2022-04-27 10:21:00|226.63|224.33|226.72|224.42|226.72|224.42|226.62|224.32|8
1651054870000|2022-04-27 10:21:10|226.71|224.41|226.72|224.42|226.72|224.42|226.71|224.41|2
1651054890000|2022-04-27 10:21:30|226.71|224.41|226.69|224.39|226.71|224.41|226.68|224.38|4
1651054900000|2022-04-27 10:21:40|226.7|224.4|226.7|224.4|226.7|224.4|226.7|224.4|1
1651054910000|2022-04-27 10:21:50|226.69|224.39|226.7|224.4|226.71|224.41|226.69|224.39|4
1651054920000|2022-04-27 10:22:00|226.69|224.39|226.79|224.49|226.79|224.49|226.67|224.37|10
1651054930000|2022-04-27 10:22:10|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|2
1651054940000|2022-04-27 10:22:20|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651054950000|2022-04-27 10:22:30|226.8|224.5|226.88|224.58|226.88|224.58|226.8|224.5|6
1651054960000|2022-04-27 10:22:40|226.89|224.59|226.91|224.61|226.94|224.64|226.87|224.57|9
1651054970000|2022-04-27 10:22:50|226.9|224.6|226.95|224.65|226.95|224.65|226.9|224.6|2
1651054980000|2022-04-27 10:23:00|226.9|224.6|226.98|224.68|226.98|224.68|226.9|224.6|4
1651055000000|2022-04-27 10:23:20|226.99|224.69|227.08|224.78|227.08|224.78|226.98|224.68|8
1651055010000|2022-04-27 10:23:30|227.09|224.79|227.09|224.79|227.1|224.8|227.09|224.79|3
1651055020000|2022-04-27 10:23:40|227.04|224.74|227.09|224.79|227.1|224.8|227.04|224.74|3
1651055030000|2022-04-27 10:23:50|227.08|224.78|227.08|224.78|227.08|224.78|227.08|224.78|1
1651055040000|2022-04-27 10:24:00|227.09|224.79|227.09|224.79|227.09|224.79|227.09|224.79|1
1651055050000|2022-04-27 10:24:10|227.08|224.78|227.09|224.79|227.09|224.79|227.08|224.78|2
1651055060000|2022-04-27 10:24:20|227.08|224.78|227.08|224.78|227.08|224.78|227.08|224.78|1
1651055070000|2022-04-27 10:24:30|227.02|224.72|227|224.7|227.02|224.72|227|224.7|2
1651055090000|2022-04-27 10:24:50|226.99|224.69|227|224.7|227|224.7|226.99|224.69|2
1651055100000|2022-04-27 10:25:00|227.01|224.71|227|224.7|227.01|224.71|226.98|224.68|3
1651055110000|2022-04-27 10:25:10|227.01|224.71|227|224.7|227.01|224.71|226.98|224.68|3
1651055120000|2022-04-27 10:25:20|227.02|224.72|227.02|224.72|227.02|224.72|227.02|224.72|1
1651055130000|2022-04-27 10:25:30|227|224.7|227|224.7|227|224.7|227|224.7|1
1651055140000|2022-04-27 10:25:40|227.01|224.71|227|224.7|227.01|224.71|227|224.7|2
1651055160000|2022-04-27 10:26:00|227.02|224.72|227.02|224.72|227.02|224.72|227.02|224.72|1
1651055170000|2022-04-27 10:26:10|227.03|224.73|227.08|224.78|227.1|224.8|227|224.7|10
1651055180000|2022-04-27 10:26:20|227.09|224.79|227.1|224.8|227.1|224.8|227.07|224.77|3
1651055190000|2022-04-27 10:26:30|227.15|224.85|227.12|224.82|227.15|224.85|227.12|224.82|3
1651055200000|2022-04-27 10:26:40|227.14|224.84|227.15|224.85|227.15|224.85|227.14|224.84|2
1651055210000|2022-04-27 10:26:50|227.13|224.83|227.1|224.8|227.13|224.83|227.1|224.8|3
1651055220000|2022-04-27 10:27:00|227.09|224.79|227.06|224.76|227.09|224.79|227.06|224.76|3
1651055230000|2022-04-27 10:27:10|227.09|224.79|227|224.7|227.1|224.8|227|224.7|5
1651055250000|2022-04-27 10:27:30|227.02|224.72|226.99|224.69|227.03|224.73|226.99|224.69|3
1651055280000|2022-04-27 10:28:00|227.01|224.71|226.99|224.69|227.01|224.71|226.99|224.69|4
1651055290000|2022-04-27 10:28:10|227.06|224.76|227.08|224.78|227.09|224.79|227.06|224.76|4
1651055320000|2022-04-27 10:28:40|227.09|224.79|227.25|224.95|227.26|224.96|227.09|224.79|6
1651055330000|2022-04-27 10:28:50|227.24|224.94|227.22|224.92|227.29|224.99|227.21|224.91|11
1651055340000|2022-04-27 10:29:00|227.21|224.91|227.2|224.9|227.22|224.92|227.2|224.9|4
1651055350000|2022-04-27 10:29:10|227.21|224.91|227.19|224.89|227.21|224.91|227.19|224.89|5
1651055360000|2022-04-27 10:29:20|227.2|224.9|227.27|224.97|227.27|224.97|227.2|224.9|3
1651055370000|2022-04-27 10:29:30|227.2|224.9|227.23|224.93|227.26|224.96|227.2|224.9|5
1651055390000|2022-04-27 10:29:50|227.22|224.92|227.22|224.92|227.22|224.92|227.22|224.92|1
1651055400000|2022-04-27 10:30:00|227.21|224.91|227.21|224.91|227.22|224.92|227.21|224.91|3
1651055410000|2022-04-27 10:30:10|227.22|224.92|227.25|224.95|227.3|225|227.22|224.92|12
1651055420000|2022-04-27 10:30:20|227.26|224.96|227.21|224.91|227.26|224.96|227.21|224.91|4
1651055430000|2022-04-27 10:30:30|227.22|224.92|227.2|224.9|227.23|224.93|227.2|224.9|6
1651055460000|2022-04-27 10:31:00|227.23|224.93|227.03|224.73|227.23|224.93|227.03|224.73|13
1651055470000|2022-04-27 10:31:10|227.02|224.72|227.02|224.72|227.03|224.73|227.02|224.72|3
1651055480000|2022-04-27 10:31:20|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651055490000|2022-04-27 10:31:30|227.02|224.72|227.01|224.71|227.02|224.72|227|224.7|8
1651055500000|2022-04-27 10:31:40|227|224.7|227|224.7|227|224.7|227|224.7|1
1651055520000|2022-04-27 10:32:00|226.96|224.66|227.02|224.72|227.04|224.74|226.9|224.6|14
1651055540000|2022-04-27 10:32:20|226.98|224.68|226.99|224.69|226.99|224.69|226.98|224.68|2
1651055550000|2022-04-27 10:32:30|226.95|224.65|226.92|224.62|226.95|224.65|226.92|224.62|4
1651055570000|2022-04-27 10:32:50|226.91|224.61|226.92|224.62|226.92|224.62|226.91|224.61|6
1651055580000|2022-04-27 10:33:00|226.94|224.64|226.92|224.62|226.94|224.64|226.92|224.62|3
1651055590000|2022-04-27 10:33:10|226.95|224.65|226.92|224.62|226.95|224.65|226.92|224.62|2
1651055640000|2022-04-27 10:34:00|226.95|224.65|226.92|224.62|226.95|224.65|226.92|224.62|2
1651055650000|2022-04-27 10:34:10|226.94|224.64|226.85|224.55|226.94|224.64|226.85|224.55|5
1651055660000|2022-04-27 10:34:20|226.88|224.58|226.9|224.6|226.92|224.62|226.85|224.55|7
1651055670000|2022-04-27 10:34:30|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651055680000|2022-04-27 10:34:40|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|2
1651055690000|2022-04-27 10:34:50|226.93|224.63|226.98|224.68|226.99|224.69|226.93|224.63|8
1651055700000|2022-04-27 10:35:00|227|224.7|226.99|224.69|227|224.7|226.95|224.65|3
1651055710000|2022-04-27 10:35:10|227|224.7|227|224.7|227|224.7|226.97|224.67|4
1651055720000|2022-04-27 10:35:20|227.01|224.71|227|224.7|227.01|224.71|227|224.7|2
1651055740000|2022-04-27 10:35:40|226.99|224.69|226.99|224.69|227|224.7|226.97|224.67|5
1651055760000|2022-04-27 10:36:00|227|224.7|227.08|224.78|227.08|224.78|227|224.7|7
1651055770000|2022-04-27 10:36:10|227.07|224.77|227.07|224.77|227.08|224.78|227.07|224.77|3
1651055780000|2022-04-27 10:36:20|227.08|224.78|227.08|224.78|227.08|224.78|227.08|224.78|1
1651055800000|2022-04-27 10:36:40|227.1|224.8|227.3|225|227.3|225|227.1|224.8|10
1651055810000|2022-04-27 10:36:50|227.23|224.93|227.23|224.93|227.26|224.96|227.23|224.93|4
1651055820000|2022-04-27 10:37:00|227.28|224.98|227.28|224.98|227.32|225.02|227.28|224.98|3
1651055830000|2022-04-27 10:37:10|227.32|225.02|227.09|224.79|227.32|225.02|227.06|224.76|6
1651055840000|2022-04-27 10:37:20|227.1|224.8|227.1|224.8|227.1|224.8|227.1|224.8|1
1651055850000|2022-04-27 10:37:30|227.09|224.79|227.1|224.8|227.1|224.8|227.09|224.79|2
1651055860000|2022-04-27 10:37:40|227.09|224.79|227.09|224.79|227.09|224.79|227.09|224.79|1
1651055870000|2022-04-27 10:37:50|227.06|224.76|227.06|224.76|227.08|224.78|227.06|224.76|3
1651055880000|2022-04-27 10:38:00|227.08|224.78|227.09|224.79|227.09|224.79|227.07|224.77|6
1651055890000|2022-04-27 10:38:10|227.1|224.8|227.09|224.79|227.1|224.8|227.09|224.79|4
1651055900000|2022-04-27 10:38:20|227.1|224.8|227.1|224.8|227.1|224.8|227.1|224.8|1
1651055910000|2022-04-27 10:38:30|227.2|224.9|227.25|224.95|227.27|224.97|227.2|224.9|6
1651055920000|2022-04-27 10:38:40|227.24|224.94|227.25|224.95|227.25|224.95|227.24|224.94|2
1651055930000|2022-04-27 10:38:50|227.2|224.9|227.15|224.85|227.26|224.96|227.15|224.85|5
1651055950000|2022-04-27 10:39:10|227.14|224.84|227.03|224.73|227.14|224.84|227|224.7|10
1651055960000|2022-04-27 10:39:20|227.06|224.76|227.03|224.73|227.06|224.76|227.03|224.73|3
1651055970000|2022-04-27 10:39:30|227|224.7|226.99|224.69|227|224.7|226.99|224.69|2
1651055980000|2022-04-27 10:39:40|226.97|224.67|226.93|224.63|226.99|224.69|226.93|224.63|4
1651055990000|2022-04-27 10:39:50|226.92|224.62|226.94|224.64|226.94|224.64|226.9|224.6|4
1651056000000|2022-04-27 10:40:00|226.91|224.61|226.96|224.66|226.96|224.66|226.91|224.61|6
1651056010000|2022-04-27 10:40:10|227|224.7|227|224.7|227|224.7|226.99|224.69|3
1651056020000|2022-04-27 10:40:20|226.99|224.69|226.99|224.69|226.99|224.69|226.99|224.69|1
1651056030000|2022-04-27 10:40:30|227.01|224.71|227.01|224.71|227.02|224.72|227.01|224.71|3
1651056040000|2022-04-27 10:40:40|226.99|224.69|226.93|224.63|227.02|224.72|226.9|224.6|7
1651056050000|2022-04-27 10:40:50|226.98|224.68|226.93|224.63|226.98|224.68|226.93|224.63|2
1651056060000|2022-04-27 10:41:00|226.91|224.61|226.8|224.5|227.02|224.72|226.79|224.49|12
1651056070000|2022-04-27 10:41:10|226.81|224.51|226.76|224.46|226.82|224.52|226.74|224.44|9
1651056080000|2022-04-27 10:41:20|226.75|224.45|226.8|224.5|226.8|224.5|226.75|224.45|5
1651056120000|2022-04-27 10:42:00|226.82|224.52|226.8|224.5|226.82|224.52|226.79|224.49|3
1651056140000|2022-04-27 10:42:20|226.77|224.47|226.71|224.41|226.77|224.47|226.71|224.41|5
1651056150000|2022-04-27 10:42:30|226.7|224.4|226.69|224.39|226.7|224.4|226.66|224.36|5
1651056160000|2022-04-27 10:42:40|226.68|224.38|226.69|224.39|226.71|224.41|226.67|224.37|7
1651056180000|2022-04-27 10:43:00|226.7|224.4|226.69|224.39|226.7|224.4|226.69|224.39|2
1651056190000|2022-04-27 10:43:10|226.7|224.4|226.7|224.4|226.7|224.4|226.7|224.4|1
1651056200000|2022-04-27 10:43:20|226.71|224.41|226.7|224.4|226.72|224.42|226.7|224.4|5
1651056210000|2022-04-27 10:43:30|226.71|224.41|226.7|224.4|226.71|224.41|226.7|224.4|2
1651056220000|2022-04-27 10:43:40|226.71|224.41|226.71|224.41|226.74|224.44|226.7|224.4|8
1651056230000|2022-04-27 10:43:50|226.73|224.43|226.74|224.44|226.74|224.44|226.73|224.43|2
1651056240000|2022-04-27 10:44:00|226.78|224.48|226.8|224.5|226.8|224.5|226.76|224.46|4
1651056260000|2022-04-27 10:44:20|226.82|224.52|226.81|224.51|226.84|224.54|226.81|224.51|5
1651056270000|2022-04-27 10:44:30|226.83|224.53|226.82|224.52|226.83|224.53|226.81|224.51|3
1651056290000|2022-04-27 10:44:50|226.84|224.54|226.87|224.57|226.88|224.58|226.82|224.52|12
1651056300000|2022-04-27 10:45:00|226.92|224.62|226.66|224.36|226.92|224.62|226.52|224.22|26
1651056310000|2022-04-27 10:45:10|226.63|224.33|226.91|224.61|226.98|224.68|226.63|224.33|24
1651056320000|2022-04-27 10:45:20|226.99|224.69|227|224.7|227.05|224.75|226.91|224.61|13
1651056330000|2022-04-27 10:45:30|226.99|224.69|226.84|224.54|226.99|224.69|226.82|224.52|16
1651056340000|2022-04-27 10:45:40|226.85|224.55|226.84|224.54|226.89|224.59|226.83|224.53|13
1651056350000|2022-04-27 10:45:50|226.85|224.55|226.83|224.53|226.85|224.55|226.83|224.53|5
1651056360000|2022-04-27 10:46:00|226.82|224.52|226.66|224.36|226.82|224.52|226.66|224.36|17
1651056370000|2022-04-27 10:46:10|226.65|224.35|226.54|224.24|226.65|224.35|226.54|224.24|9
1651056380000|2022-04-27 10:46:20|226.5|224.2|226.54|224.24|226.54|224.24|226.48|224.18|5
1651056390000|2022-04-27 10:46:30|226.53|224.23|226.56|224.26|226.59|224.29|226.53|224.23|11
1651056400000|2022-04-27 10:46:40|226.59|224.29|226.55|224.25|226.59|224.29|226.53|224.23|9
1651056410000|2022-04-27 10:46:50|226.54|224.24|226.54|224.24|226.54|224.24|226.54|224.24|1
1651056420000|2022-04-27 10:47:00|226.55|224.25|226.54|224.24|226.55|224.25|226.54|224.24|2
1651056430000|2022-04-27 10:47:10|226.53|224.23|226.45|224.15|226.53|224.23|226.45|224.15|10
1651056440000|2022-04-27 10:47:20|226.44|224.14|226.44|224.14|226.46|224.16|226.39|224.09|7
1651056450000|2022-04-27 10:47:30|226.39|224.09|226.37|224.07|226.42|224.12|226.37|224.07|8
1651056460000|2022-04-27 10:47:40|226.38|224.08|226.29|223.99|226.4|224.1|226.29|223.99|9
1651056470000|2022-04-27 10:47:50|226.3|224|226.27|223.97|226.31|224.01|226.26|223.96|10
1651056480000|2022-04-27 10:48:00|226.3|224|226.25|223.95|226.31|224.01|226.19|223.89|22
1651056490000|2022-04-27 10:48:10|226.2|223.9|226.21|223.91|226.24|223.94|226.17|223.87|12
1651056500000|2022-04-27 10:48:20|226.18|223.88|226.3|224|226.3|224|226.18|223.88|3
1651056510000|2022-04-27 10:48:30|226.33|224.03|226.34|224.04|226.34|224.04|226.3|224|6
1651056520000|2022-04-27 10:48:40|226.35|224.05|226.37|224.07|226.38|224.08|226.34|224.04|6
1651056530000|2022-04-27 10:48:50|226.36|224.06|226.36|224.06|226.36|224.06|226.34|224.04|3
1651056540000|2022-04-27 10:49:00|226.35|224.05|226.34|224.04|226.35|224.05|226.34|224.04|4
1651056550000|2022-04-27 10:49:10|226.32|224.02|226.33|224.03|226.34|224.04|226.32|224.02|3
1651056560000|2022-04-27 10:49:20|226.32|224.02|226.33|224.03|226.33|224.03|226.32|224.02|2
1651056570000|2022-04-27 10:49:30|226.32|224.02|226.35|224.05|226.35|224.05|226.31|224.01|5
1651056580000|2022-04-27 10:49:40|226.32|224.02|226.33|224.03|226.33|224.03|226.32|224.02|2
1651056590000|2022-04-27 10:49:50|226.32|224.02|226.29|223.99|226.33|224.03|226.29|223.99|4
1651056600000|2022-04-27 10:50:00|226.31|224.01|226.36|224.06|226.36|224.06|226.31|224.01|9
1651056610000|2022-04-27 10:50:10|226.37|224.07|226.39|224.09|226.41|224.11|226.36|224.06|9
1651056620000|2022-04-27 10:50:20|226.41|224.11|226.4|224.1|226.41|224.11|226.39|224.09|6
1651056630000|2022-04-27 10:50:30|226.42|224.12|226.54|224.24|226.54|224.24|226.42|224.12|8
1651056640000|2022-04-27 10:50:40|226.6|224.3|226.79|224.49|226.79|224.49|226.58|224.28|14
1651056650000|2022-04-27 10:50:50|226.8|224.5|226.71|224.41|226.8|224.5|226.71|224.41|10
1651056660000|2022-04-27 10:51:00|226.7|224.4|226.7|224.4|226.79|224.49|226.7|224.4|5
1651056670000|2022-04-27 10:51:10|226.72|224.42|226.73|224.43|226.73|224.43|226.71|224.41|4
1651056680000|2022-04-27 10:51:20|226.74|224.44|226.73|224.43|226.77|224.47|226.73|224.43|5
1651056690000|2022-04-27 10:51:30|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651056700000|2022-04-27 10:51:40|226.71|224.41|226.73|224.43|226.73|224.43|226.71|224.41|3
1651056710000|2022-04-27 10:51:50|226.72|224.42|226.73|224.43|226.73|224.43|226.71|224.41|6
1651056720000|2022-04-27 10:52:00|226.72|224.42|226.73|224.43|226.74|224.44|226.72|224.42|3
1651056730000|2022-04-27 10:52:10|226.78|224.48|226.8|224.5|226.81|224.51|226.78|224.48|7
1651056740000|2022-04-27 10:52:20|226.81|224.51|226.82|224.52|226.82|224.52|226.8|224.5|3
1651056750000|2022-04-27 10:52:30|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|2
1651056770000|2022-04-27 10:52:50|226.81|224.51|226.78|224.48|226.81|224.51|226.71|224.41|6
1651056780000|2022-04-27 10:53:00|226.81|224.51|226.87|224.57|226.87|224.57|226.81|224.51|2
1651056800000|2022-04-27 10:53:20|226.91|224.61|226.87|224.57|226.91|224.61|226.81|224.51|4
1651056810000|2022-04-27 10:53:30|226.88|224.58|226.8|224.5|226.88|224.58|226.8|224.5|3
1651056830000|2022-04-27 10:53:50|226.82|224.52|226.87|224.57|226.87|224.57|226.82|224.52|4
1651056840000|2022-04-27 10:54:00|226.86|224.56|226.87|224.57|226.87|224.57|226.82|224.52|4
1651056870000|2022-04-27 10:54:30|226.94|224.64|226.97|224.67|226.97|224.67|226.85|224.55|6
1651056880000|2022-04-27 10:54:40|227.01|224.71|226.97|224.67|227.01|224.71|226.97|224.67|2
1651056890000|2022-04-27 10:54:50|227.01|224.71|227.01|224.71|227.01|224.71|226.97|224.67|3
1651056900000|2022-04-27 10:55:00|227.02|224.72|227.06|224.76|227.08|224.78|227.02|224.72|5
1651056910000|2022-04-27 10:55:10|227.07|224.77|227.06|224.76|227.08|224.78|227.06|224.76|4
1651056920000|2022-04-27 10:55:20|227.13|224.83|227.06|224.76|227.18|224.88|227.06|224.76|5
1651056930000|2022-04-27 10:55:30|227.07|224.77|227.01|224.71|227.07|224.77|227|224.7|4
1651056950000|2022-04-27 10:55:50|227|224.7|226.9|224.6|227|224.7|226.89|224.59|7
1651056960000|2022-04-27 10:56:00|226.92|224.62|226.99|224.69|226.99|224.69|226.9|224.6|6
1651056990000|2022-04-27 10:56:30|227|224.7|227|224.7|227|224.7|226.99|224.69|3
1651057020000|2022-04-27 10:57:00|227.02|224.72|227|224.7|227.02|224.72|226.99|224.69|5
1651057030000|2022-04-27 10:57:10|226.99|224.69|226.99|224.69|227|224.7|226.99|224.69|5
1651057040000|2022-04-27 10:57:20|227.03|224.73|226.99|224.69|227.09|224.79|226.99|224.69|7
1651057050000|2022-04-27 10:57:30|227|224.7|227|224.7|227|224.7|227|224.7|1
1651057060000|2022-04-27 10:57:40|226.99|224.69|227|224.7|227|224.7|226.99|224.69|2
1651057070000|2022-04-27 10:57:50|227.01|224.71|227.02|224.72|227.02|224.72|227.01|224.71|2
1651057080000|2022-04-27 10:58:00|227.09|224.79|227.09|224.79|227.11|224.81|227.09|224.79|6
1651057090000|2022-04-27 10:58:10|227.1|224.8|227.1|224.8|227.1|224.8|227.09|224.79|3
1651057100000|2022-04-27 10:58:20|227.07|224.77|226.99|224.69|227.07|224.77|226.99|224.69|3
1651057110000|2022-04-27 10:58:30|227|224.7|227|224.7|227.07|224.77|227|224.7|5
1651057120000|2022-04-27 10:58:40|227.03|224.73|227|224.7|227.03|224.73|227|224.7|2
1651057130000|2022-04-27 10:58:50|227.02|224.72|227|224.7|227.02|224.72|227|224.7|2
1651057140000|2022-04-27 10:59:00|227.1|224.8|227|224.7|227.1|224.8|227|224.7|2
1651057200000|2022-04-27 11:00:00|227.03|224.73|227|224.7|227.1|224.8|226.99|224.69|11
1651057210000|2022-04-27 11:00:10|227.03|224.73|227.1|224.8|227.1|224.8|227.03|224.73|5
1651057220000|2022-04-27 11:00:20|227.06|224.76|227.1|224.8|227.1|224.8|227.06|224.76|2
1651057230000|2022-04-27 11:00:30|227.07|224.77|227.01|224.71|227.08|224.78|227|224.7|7
1651057240000|2022-04-27 11:00:40|227|224.7|227|224.7|227.05|224.75|226.99|224.69|7
1651057260000|2022-04-27 11:01:00|227.02|224.72|227|224.7|227.02|224.72|227|224.7|2
1651057290000|2022-04-27 11:01:30|227.02|224.72|227.02|224.72|227.02|224.72|227|224.7|3
1651057300000|2022-04-27 11:01:40|227.01|224.71|227|224.7|227.02|224.72|227|224.7|4
1651057310000|2022-04-27 11:01:50|226.99|224.69|226.92|224.62|227.02|224.72|226.91|224.61|11
1651057320000|2022-04-27 11:02:00|226.93|224.63|226.93|224.63|226.98|224.68|226.93|224.63|8
1651057330000|2022-04-27 11:02:10|226.96|224.66|226.94|224.64|226.97|224.67|226.94|224.64|4
1651057340000|2022-04-27 11:02:20|226.93|224.63|226.85|224.55|226.93|224.63|226.84|224.54|11
1651057350000|2022-04-27 11:02:30|226.86|224.56|226.79|224.49|226.86|224.56|226.78|224.48|6
1651057360000|2022-04-27 11:02:40|226.76|224.46|226.81|224.51|226.82|224.52|226.75|224.45|8
1651057370000|2022-04-27 11:02:50|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|2
1651057380000|2022-04-27 11:03:00|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|4
1651057430000|2022-04-27 11:03:50|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651057440000|2022-04-27 11:04:00|226.77|224.47|226.76|224.46|226.77|224.47|226.76|224.46|2
1651057450000|2022-04-27 11:04:10|226.75|224.45|226.69|224.39|226.77|224.47|226.67|224.37|10
1651057460000|2022-04-27 11:04:20|226.71|224.41|226.7|224.4|226.71|224.41|226.69|224.39|4
1651057470000|2022-04-27 11:04:30|226.68|224.38|226.64|224.34|226.68|224.38|226.64|224.34|6
1651057480000|2022-04-27 11:04:40|226.63|224.33|226.56|224.26|226.63|224.33|226.56|224.26|6
1651057490000|2022-04-27 11:04:50|226.55|224.25|226.55|224.25|226.55|224.25|226.55|224.25|1
1651057500000|2022-04-27 11:05:00|226.56|224.26|226.5|224.2|226.56|224.26|226.48|224.18|10
1651057510000|2022-04-27 11:05:10|226.49|224.19|226.51|224.21|226.53|224.23|226.49|224.19|3
1651057520000|2022-04-27 11:05:20|226.52|224.22|226.52|224.22|226.52|224.22|226.52|224.22|1
1651057530000|2022-04-27 11:05:30|226.54|224.24|226.46|224.16|226.54|224.24|226.46|224.16|10
1651057540000|2022-04-27 11:05:40|226.47|224.17|226.47|224.17|226.47|224.17|226.47|224.17|1
1651057550000|2022-04-27 11:05:50|226.49|224.19|226.35|224.05|226.49|224.19|226.35|224.05|11
1651057560000|2022-04-27 11:06:00|226.34|224.04|225.91|223.61|226.35|224.05|225.85|223.55|21
1651057570000|2022-04-27 11:06:10|225.9|223.6|225.9|223.6|225.98|223.68|225.88|223.58|14
1651057580000|2022-04-27 11:06:20|225.89|223.59|225.9|223.6|226.02|223.72|225.88|223.58|13
1651057590000|2022-04-27 11:06:30|225.89|223.59|225.94|223.64|225.94|223.64|225.88|223.58|8
1651057600000|2022-04-27 11:06:40|225.93|223.63|225.89|223.59|225.93|223.63|225.87|223.57|9
1651057610000|2022-04-27 11:06:50|225.9|223.6|225.87|223.57|225.9|223.6|225.87|223.57|3
1651057620000|2022-04-27 11:07:00|225.84|223.54|225.86|223.56|225.87|223.57|225.81|223.51|13
1651057630000|2022-04-27 11:07:10|225.87|223.57|225.9|223.6|225.9|223.6|225.86|223.56|6
1651057640000|2022-04-27 11:07:20|225.89|223.59|225.88|223.58|225.89|223.59|225.87|223.57|4
1651057650000|2022-04-27 11:07:30|225.68|223.38|225.52|223.22|225.68|223.38|225.37|223.07|23
1651057660000|2022-04-27 11:07:40|225.53|223.23|225.55|223.25|225.57|223.27|225.41|223.11|11
1651057670000|2022-04-27 11:07:50|225.56|223.26|225.42|223.12|225.56|223.26|225.38|223.08|12
1651057680000|2022-04-27 11:08:00|225.39|223.09|225.43|223.13|225.43|223.13|225.39|223.09|6
1651057700000|2022-04-27 11:08:20|225.44|223.14|225.53|223.23|225.54|223.24|225.44|223.14|8
1651057710000|2022-04-27 11:08:30|225.5|223.2|225.53|223.23|225.53|223.23|225.5|223.2|2
1651057720000|2022-04-27 11:08:40|225.52|223.22|225.53|223.23|225.53|223.23|225.52|223.22|2
1651057730000|2022-04-27 11:08:50|225.52|223.22|225.46|223.16|225.53|223.23|225.46|223.16|9
1651057740000|2022-04-27 11:09:00|225.47|223.17|225.43|223.13|225.47|223.17|225.43|223.13|3
1651057750000|2022-04-27 11:09:10|225.44|223.14|225.49|223.19|225.52|223.22|225.44|223.14|9
1651057760000|2022-04-27 11:09:20|225.5|223.2|225.51|223.21|225.51|223.21|225.46|223.16|9
1651057770000|2022-04-27 11:09:30|225.47|223.17|225.45|223.15|225.49|223.19|225.45|223.15|9
1651057780000|2022-04-27 11:09:40|225.43|223.13|225.37|223.07|225.43|223.13|225.35|223.05|8
1651057790000|2022-04-27 11:09:50|225.33|223.03|225|222.7|225.33|223.03|224.99|222.69|13
1651057800000|2022-04-27 11:10:00|224.98|222.68|224.94|222.64|225.23|222.93|224.93|222.63|15
1651057810000|2022-04-27 11:10:10|224.9|222.6|224.92|222.62|224.98|222.68|224.9|222.6|13
1651057820000|2022-04-27 11:10:20|224.96|222.66|224.91|222.61|224.96|222.66|224.91|222.61|7
1651057830000|2022-04-27 11:10:30|224.9|222.6|224.9|222.6|224.92|222.62|224.9|222.6|9
1651057840000|2022-04-27 11:10:40|224.89|222.59|224.91|222.61|224.92|222.62|224.89|222.59|6
1651057850000|2022-04-27 11:10:50|224.9|222.6|224.9|222.6|224.92|222.62|224.88|222.58|6
1651057860000|2022-04-27 11:11:00|224.88|222.58|224.83|222.53|224.88|222.58|224.82|222.52|8
1651057870000|2022-04-27 11:11:10|224.82|222.52|224.8|222.5|224.82|222.52|224.8|222.5|3
1651057880000|2022-04-27 11:11:20|224.79|222.49|224.91|222.61|224.92|222.62|224.79|222.49|10
1651057890000|2022-04-27 11:11:30|224.9|222.6|224.97|222.67|224.98|222.68|224.9|222.6|8
1651057900000|2022-04-27 11:11:40|224.98|222.68|225|222.7|225.01|222.71|224.98|222.68|5
1651057910000|2022-04-27 11:11:50|224.99|222.69|224.99|222.69|224.99|222.69|224.99|222.69|1
1651057920000|2022-04-27 11:12:00|225|222.7|224.94|222.64|225|222.7|224.89|222.59|18
1651057930000|2022-04-27 11:12:10|224.95|222.65|224.97|222.67|224.97|222.67|224.94|222.64|7
1651057940000|2022-04-27 11:12:20|224.96|222.66|224.96|222.66|224.99|222.69|224.94|222.64|9
1651057950000|2022-04-27 11:12:30|224.97|222.67|224.93|222.63|224.98|222.68|224.89|222.59|13
1651057960000|2022-04-27 11:12:40|224.92|222.62|224.9|222.6|224.94|222.64|224.9|222.6|9
1651057970000|2022-04-27 11:12:50|224.91|222.61|224.92|222.62|224.93|222.63|224.91|222.61|5
1651057980000|2022-04-27 11:13:00|224.93|222.63|224.92|222.62|224.94|222.64|224.86|222.56|13
1651057990000|2022-04-27 11:13:10|224.91|222.61|224.91|222.61|224.93|222.63|224.9|222.6|6
1651058020000|2022-04-27 11:13:40|224.9|222.6|224.89|222.59|224.9|222.6|224.88|222.58|5
1651058030000|2022-04-27 11:13:50|224.83|222.53|224.79|222.49|224.83|222.53|224.76|222.46|8
1651058040000|2022-04-27 11:14:00|224.78|222.48|224.78|222.48|224.78|222.48|224.78|222.48|1
1651058050000|2022-04-27 11:14:10|224.76|222.46|224.65|222.35|224.79|222.49|224.64|222.34|11
1651058060000|2022-04-27 11:14:20|224.64|222.34|224.49|222.19|224.64|222.34|224.49|222.19|16
1651058070000|2022-04-27 11:14:30|224.48|222.18|224.38|222.08|224.49|222.19|224.38|222.08|9
1651058080000|2022-04-27 11:14:40|224.39|222.09|224.38|222.08|224.39|222.09|224.37|222.07|7
1651058090000|2022-04-27 11:14:50|224.37|222.07|224.38|222.08|224.38|222.08|224.36|222.06|3
1651058100000|2022-04-27 11:15:00|224.39|222.09|224.79|222.49|224.79|222.49|224.38|222.08|21
1651058110000|2022-04-27 11:15:10|224.78|222.48|224.77|222.47|224.8|222.5|224.74|222.44|7
1651058120000|2022-04-27 11:15:20|224.76|222.46|224.76|222.46|224.76|222.46|224.76|222.46|1
1651058130000|2022-04-27 11:15:30|224.75|222.45|224.67|222.37|224.77|222.47|224.66|222.36|8
1651058140000|2022-04-27 11:15:40|224.68|222.38|224.67|222.37|224.68|222.38|224.63|222.33|12
1651058150000|2022-04-27 11:15:50|224.66|222.36|224.68|222.38|224.69|222.39|224.65|222.35|9
1651058160000|2022-04-27 11:16:00|224.69|222.39|224.52|222.22|224.69|222.39|224.51|222.21|8
1651058170000|2022-04-27 11:16:10|224.51|222.21|224.51|222.21|224.51|222.21|224.5|222.2|3
1651058180000|2022-04-27 11:16:20|224.5|222.2|224.43|222.13|224.5|222.2|224.43|222.13|6
1651058190000|2022-04-27 11:16:30|224.44|222.14|224.39|222.09|224.44|222.14|224.38|222.08|10
1651058200000|2022-04-27 11:16:40|224.38|222.08|224.34|222.04|224.38|222.08|224.32|222.02|10
1651058210000|2022-04-27 11:16:50|224.36|222.06|224.36|222.06|224.37|222.07|224.36|222.06|3
1651058220000|2022-04-27 11:17:00|224.37|222.07|224.34|222.04|224.37|222.07|224.34|222.04|4
1651058230000|2022-04-27 11:17:10|224.32|222.02|224.34|222.04|224.35|222.05|224.31|222.01|6
1651058240000|2022-04-27 11:17:20|224.32|222.02|224.34|222.04|224.34|222.04|224.32|222.02|3
1651058250000|2022-04-27 11:17:30|224.35|222.05|224.34|222.04|224.35|222.05|224.33|222.03|3
1651058260000|2022-04-27 11:17:40|224.35|222.05|224.35|222.05|224.36|222.06|224.35|222.05|3
1651058270000|2022-04-27 11:17:50|224.34|222.04|224.34|222.04|224.34|222.04|224.3|222|7
1651058280000|2022-04-27 11:18:00|224.35|222.05|224.35|222.05|224.36|222.06|224.34|222.04|7
1651058290000|2022-04-27 11:18:10|224.34|222.04|224.37|222.07|224.39|222.09|224.34|222.04|4
1651058300000|2022-04-27 11:18:20|224.36|222.06|224.37|222.07|224.38|222.08|224.35|222.05|4
1651058310000|2022-04-27 11:18:30|224.35|222.05|224.35|222.05|224.37|222.07|224.35|222.05|3
1651058320000|2022-04-27 11:18:40|224.4|222.1|224.35|222.05|224.4|222.1|224.35|222.05|2
1651058330000|2022-04-27 11:18:50|224.34|222.04|224.32|222.02|224.34|222.04|224.32|222.02|5
1651058340000|2022-04-27 11:19:00|224.31|222.01|224.34|222.04|224.34|222.04|224.31|222.01|3
1651058370000|2022-04-27 11:19:30|224.35|222.05|224.34|222.04|224.35|222.05|224.34|222.04|2
1651058380000|2022-04-27 11:19:40|224.32|222.02|224.3|222|224.32|222.02|224.3|222|4
1651058390000|2022-04-27 11:19:50|224.29|221.99|224.24|221.94|224.29|221.99|224.23|221.93|6
1651058400000|2022-04-27 11:20:00|224.23|221.93|223.96|221.66|224.23|221.93|223.96|221.66|18
1651058410000|2022-04-27 11:20:10|223.95|221.65|223.95|221.65|223.98|221.68|223.95|221.65|14
1651058420000|2022-04-27 11:20:20|223.94|221.64|223.94|221.64|223.96|221.66|223.94|221.64|7
1651058430000|2022-04-27 11:20:30|223.95|221.65|223.75|221.45|223.95|221.65|223.75|221.45|15
1651058440000|2022-04-27 11:20:40|223.76|221.46|223.5|221.2|223.76|221.46|223.5|221.2|21
1651058450000|2022-04-27 11:20:50|223.49|221.19|223.33|221.03|223.51|221.21|223.33|221.03|16
1651058460000|2022-04-27 11:21:00|223.32|221.02|222.93|220.63|223.38|221.08|222.93|220.63|28
1651058470000|2022-04-27 11:21:10|222.91|220.61|223.04|220.74|223.06|220.76|222.9|220.6|17
1651058480000|2022-04-27 11:21:20|223.02|220.72|222.96|220.66|223.02|220.72|222.89|220.59|23
1651058490000|2022-04-27 11:21:30|222.87|220.57|222.58|220.28|222.87|220.57|222.57|220.27|18
1651058500000|2022-04-27 11:21:40|222.57|220.27|222.59|220.29|222.61|220.31|222.53|220.23|14
1651058510000|2022-04-27 11:21:50|222.58|220.28|222.49|220.19|222.61|220.31|222.49|220.19|13
1651058520000|2022-04-27 11:22:00|222.48|220.18|221.92|219.62|222.48|220.18|221.92|219.62|24
1651058530000|2022-04-27 11:22:10|221.95|219.65|221.74|219.44|221.96|219.66|221.62|219.32|29
1651058540000|2022-04-27 11:22:20|221.76|219.46|222.16|219.86|222.16|219.86|221.71|219.41|29
1651058550000|2022-04-27 11:22:30|222.17|219.87|222.53|220.23|222.53|220.23|222.17|219.87|22
1651058560000|2022-04-27 11:22:40|222.51|220.21|222.79|220.49|222.79|220.49|222.51|220.21|20
1651058570000|2022-04-27 11:22:50|222.78|220.48|222.85|220.55|222.85|220.55|222.74|220.44|17
1651058580000|2022-04-27 11:23:00|222.86|220.56|222.9|220.6|222.91|220.61|222.86|220.56|8
1651058590000|2022-04-27 11:23:10|222.89|220.59|222.93|220.63|222.93|220.63|222.89|220.59|6
1651058600000|2022-04-27 11:23:20|222.94|220.64|222.94|220.64|223.01|220.71|222.93|220.63|12
1651058610000|2022-04-27 11:23:30|222.95|220.65|223|220.7|223.02|220.72|222.91|220.61|13
1651058620000|2022-04-27 11:23:40|223.01|220.71|223.1|220.8|223.1|220.8|223.01|220.71|4
1651058630000|2022-04-27 11:23:50|223.12|220.82|223.1|220.8|223.12|220.82|223.1|220.8|5
1651058640000|2022-04-27 11:24:00|223.08|220.78|222.95|220.65|223.08|220.78|222.93|220.63|9
1651058650000|2022-04-27 11:24:10|222.98|220.68|222.9|220.6|222.98|220.68|222.9|220.6|15
1651058660000|2022-04-27 11:24:20|222.89|220.59|222.91|220.61|222.91|220.61|222.88|220.58|8
1651058670000|2022-04-27 11:24:30|222.9|220.6|222.83|220.53|222.9|220.6|222.74|220.44|19
1651058680000|2022-04-27 11:24:40|222.81|220.51|222.83|220.53|222.86|220.56|222.81|220.51|6
1651058690000|2022-04-27 11:24:50|222.82|220.52|222.82|220.52|222.84|220.54|222.81|220.51|8
1651058700000|2022-04-27 11:25:00|222.81|220.51|222.89|220.59|222.91|220.61|222.81|220.51|14
1651058710000|2022-04-27 11:25:10|222.88|220.58|222.87|220.57|222.88|220.58|222.85|220.55|6
1651058720000|2022-04-27 11:25:20|222.88|220.58|222.87|220.57|222.93|220.63|222.87|220.57|13
1651058730000|2022-04-27 11:25:30|222.86|220.56|222.78|220.48|222.86|220.56|222.78|220.48|7
1651058740000|2022-04-27 11:25:40|222.79|220.49|222.59|220.29|222.79|220.49|222.58|220.28|21
1651058750000|2022-04-27 11:25:50|222.58|220.28|222.47|220.17|222.58|220.28|222.32|220.02|24
1651058760000|2022-04-27 11:26:00|222.48|220.18|222.27|219.97|222.5|220.2|222.27|219.97|24
1651058770000|2022-04-27 11:26:10|222.26|219.96|222.42|220.12|222.42|220.12|222.25|219.95|21
1651058780000|2022-04-27 11:26:20|222.43|220.13|222.55|220.25|222.55|220.25|222.43|220.13|5
1651058790000|2022-04-27 11:26:30|222.56|220.26|222.74|220.44|222.75|220.45|222.56|220.26|22
1651058800000|2022-04-27 11:26:40|222.73|220.43|222.54|220.24|222.76|220.46|222.54|220.24|19
1651058810000|2022-04-27 11:26:50|222.53|220.23|222.54|220.24|222.55|220.25|222.42|220.12|17
1651058820000|2022-04-27 11:27:00|222.53|220.23|222.79|220.49|222.79|220.49|222.53|220.23|16
1651058830000|2022-04-27 11:27:10|222.83|220.53|222.83|220.53|222.85|220.55|222.83|220.53|7
1651058840000|2022-04-27 11:27:20|222.86|220.56|222.91|220.61|222.96|220.66|222.86|220.56|4
1651058850000|2022-04-27 11:27:30|222.87|220.57|222.79|220.49|223.04|220.74|222.79|220.49|22
1651058860000|2022-04-27 11:27:40|222.78|220.48|222.6|220.3|222.78|220.48|222.59|220.29|21
1651058870000|2022-04-27 11:27:50|222.61|220.31|222.83|220.53|222.83|220.53|222.58|220.28|19
1651058880000|2022-04-27 11:28:00|222.82|220.52|222.85|220.55|222.86|220.56|222.81|220.51|12
1651058890000|2022-04-27 11:28:10|222.88|220.58|222.9|220.6|222.95|220.65|222.88|220.58|14
1651058900000|2022-04-27 11:28:20|222.95|220.65|223|220.7|223.01|220.71|222.94|220.64|17
1651058910000|2022-04-27 11:28:30|223.01|220.71|223.03|220.73|223.05|220.75|223|220.7|6
1651058920000|2022-04-27 11:28:40|223.3|221|223.8|221.5|223.86|221.56|223.3|221|27
1651058930000|2022-04-27 11:28:50|223.81|221.51|223.45|221.15|223.83|221.53|223.45|221.15|21
1651058940000|2022-04-27 11:29:00|223.43|221.13|223.41|221.11|223.58|221.28|223.39|221.09|27
1651058950000|2022-04-27 11:29:10|223.42|221.12|223.47|221.17|223.47|221.17|223.41|221.11|10
1651058960000|2022-04-27 11:29:20|223.44|221.14|223.43|221.13|223.44|221.14|223.43|221.13|4
1651058970000|2022-04-27 11:29:30|223.44|221.14|223.48|221.18|223.48|221.18|223.44|221.14|7
1651058980000|2022-04-27 11:29:40|223.5|221.2|223.53|221.23|223.55|221.25|223.49|221.19|12
1651058990000|2022-04-27 11:29:50|223.51|221.21|223.5|221.2|223.52|221.22|223.46|221.16|16
1651059000000|2022-04-27 11:30:00|223.47|221.17|223.51|221.21|223.51|221.21|223.46|221.16|9
1651059010000|2022-04-27 11:30:10|223.52|221.22|223.6|221.3|223.63|221.33|223.52|221.22|15
1651059020000|2022-04-27 11:30:20|223.58|221.28|223.65|221.35|223.65|221.35|223.58|221.28|14
1651059030000|2022-04-27 11:30:30|223.71|221.41|223.81|221.51|223.81|221.51|223.71|221.41|10
1651059040000|2022-04-27 11:30:40|223.87|221.57|223.95|221.65|223.99|221.69|223.85|221.55|23
1651059050000|2022-04-27 11:30:50|223.99|221.69|223.96|221.66|224|221.7|223.91|221.61|13
1651059060000|2022-04-27 11:31:00|223.95|221.65|223.86|221.56|223.96|221.66|223.8|221.5|20
1651059070000|2022-04-27 11:31:10|223.83|221.53|223.9|221.6|223.92|221.62|223.83|221.53|9
1651059080000|2022-04-27 11:31:20|223.91|221.61|224.1|221.8|224.1|221.8|223.91|221.61|14
1651059090000|2022-04-27 11:31:30|224.09|221.79|224.39|222.09|224.41|222.11|224.07|221.77|18
1651059100000|2022-04-27 11:31:40|224.34|222.04|224.16|221.86|224.39|222.09|224.16|221.86|19
1651059110000|2022-04-27 11:31:50|224.17|221.87|223.94|221.64|224.17|221.87|223.94|221.64|13
1651059120000|2022-04-27 11:32:00|223.89|221.59|223.91|221.61|223.92|221.62|223.83|221.53|12
1651059130000|2022-04-27 11:32:10|223.98|221.68|223.89|221.59|223.99|221.69|223.87|221.57|15
1651059140000|2022-04-27 11:32:20|223.9|221.6|223.91|221.61|223.91|221.61|223.9|221.6|4
1651059150000|2022-04-27 11:32:30|223.99|221.69|223.93|221.63|223.99|221.69|223.93|221.63|10
1651059180000|2022-04-27 11:33:00|223.94|221.64|224.02|221.72|224.02|221.72|223.93|221.63|17
1651059190000|2022-04-27 11:33:10|224.07|221.77|224.36|222.06|224.37|222.07|223.99|221.69|16
1651059200000|2022-04-27 11:33:20|224.35|222.05|224.36|222.06|224.38|222.08|224.33|222.03|7
1651059210000|2022-04-27 11:33:30|224.37|222.07|224.57|222.27|224.58|222.28|224.37|222.07|13
1651059220000|2022-04-27 11:33:40|224.58|222.28|224.82|222.52|224.83|222.53|224.57|222.27|19
1651059230000|2022-04-27 11:33:50|224.83|222.53|224.64|222.34|224.83|222.53|224.64|222.34|21
1651059240000|2022-04-27 11:34:00|224.63|222.33|224.73|222.43|224.74|222.44|224.63|222.33|15
1651059250000|2022-04-27 11:34:10|224.74|222.44|224.7|222.4|224.83|222.53|224.7|222.4|13
1651059260000|2022-04-27 11:34:20|224.74|222.44|224.71|222.41|224.74|222.44|224.7|222.4|9
1651059270000|2022-04-27 11:34:30|224.7|222.4|224.67|222.37|224.73|222.43|224.67|222.37|10
1651059280000|2022-04-27 11:34:40|224.69|222.39|224.57|222.27|224.72|222.42|224.56|222.26|15
1651059290000|2022-04-27 11:34:50|224.56|222.26|224.42|222.12|224.56|222.26|224.42|222.12|12
1651059300000|2022-04-27 11:35:00|224.47|222.17|224.46|222.16|224.47|222.17|224.42|222.12|15
1651059310000|2022-04-27 11:35:10|224.45|222.15|224.47|222.17|224.49|222.19|224.45|222.15|9
1651059320000|2022-04-27 11:35:20|224.48|222.18|224.49|222.19|224.49|222.19|224.46|222.16|10
1651059330000|2022-04-27 11:35:30|224.46|222.16|224.55|222.25|224.58|222.28|224.43|222.13|14
1651059340000|2022-04-27 11:35:40|224.56|222.26|224.5|222.2|224.56|222.26|224.5|222.2|5
1651059350000|2022-04-27 11:35:50|224.52|222.22|224.49|222.19|224.52|222.22|224.42|222.12|9
1651059360000|2022-04-27 11:36:00|224.5|222.2|224.5|222.2|224.52|222.22|224.5|222.2|4
1651059370000|2022-04-27 11:36:10|224.53|222.23|224.56|222.26|224.59|222.29|224.53|222.23|5
1651059380000|2022-04-27 11:36:20|224.55|222.25|224.51|222.21|224.56|222.26|224.49|222.19|9
1651059390000|2022-04-27 11:36:30|224.5|222.2|224.5|222.2|224.5|222.2|224.5|222.2|1
1651059400000|2022-04-27 11:36:40|224.49|222.19|224.43|222.13|224.5|222.2|224.41|222.11|15
1651059410000|2022-04-27 11:36:50|224.42|222.12|224.43|222.13|224.44|222.14|224.41|222.11|7
1651059420000|2022-04-27 11:37:00|224.42|222.12|224.57|222.27|224.57|222.27|224.41|222.11|17
1651059430000|2022-04-27 11:37:10|224.58|222.28|224.67|222.37|224.68|222.38|224.57|222.27|24
1651059440000|2022-04-27 11:37:20|224.69|222.39|224.62|222.32|224.69|222.39|224.62|222.32|6
1651059450000|2022-04-27 11:37:30|224.66|222.36|224.7|222.4|224.71|222.41|224.66|222.36|6
1651059460000|2022-04-27 11:37:40|224.71|222.41|224.71|222.41|224.72|222.42|224.63|222.33|16
1651059470000|2022-04-27 11:37:50|224.65|222.35|224.66|222.36|224.76|222.46|224.65|222.35|10
1651059480000|2022-04-27 11:38:00|224.65|222.35|224.71|222.41|224.75|222.45|224.65|222.35|10
1651059490000|2022-04-27 11:38:10|224.75|222.45|224.79|222.49|224.79|222.49|224.75|222.45|3
1651059500000|2022-04-27 11:38:20|224.78|222.48|224.75|222.45|224.79|222.49|224.75|222.45|4
1651059510000|2022-04-27 11:38:30|224.74|222.44|224.72|222.42|224.81|222.51|224.71|222.41|9
1651059520000|2022-04-27 11:38:40|224.71|222.41|224.69|222.39|224.75|222.45|224.69|222.39|7
1651059530000|2022-04-27 11:38:50|224.68|222.38|224.6|222.3|224.68|222.38|224.58|222.28|8
1651059540000|2022-04-27 11:39:00|224.61|222.31|224.6|222.3|224.68|222.38|224.6|222.3|9
1651059550000|2022-04-27 11:39:10|224.62|222.32|224.66|222.36|224.69|222.39|224.6|222.3|9
1651059560000|2022-04-27 11:39:20|224.68|222.38|224.6|222.3|224.68|222.38|224.6|222.3|8
1651059570000|2022-04-27 11:39:30|224.61|222.31|224.57|222.27|224.61|222.31|224.52|222.22|8
1651059580000|2022-04-27 11:39:40|224.59|222.29|224.62|222.32|224.62|222.32|224.57|222.27|9
1651059590000|2022-04-27 11:39:50|224.61|222.31|224.54|222.24|224.64|222.34|224.53|222.23|10
1651059600000|2022-04-27 11:40:00|224.58|222.28|224.64|222.34|224.7|222.4|224.54|222.24|11
1651059610000|2022-04-27 11:40:10|224.62|222.32|224.58|222.28|224.67|222.37|224.58|222.28|9
1651059620000|2022-04-27 11:40:20|224.59|222.29|224.57|222.27|224.61|222.31|224.57|222.27|10
1651059630000|2022-04-27 11:40:30|224.58|222.28|224.44|222.14|224.58|222.28|224.42|222.12|12
1651059640000|2022-04-27 11:40:40|224.43|222.13|224.5|222.2|224.5|222.2|224.38|222.08|18
1651059650000|2022-04-27 11:40:50|224.55|222.25|224.55|222.25|224.59|222.29|224.54|222.24|15
1651059660000|2022-04-27 11:41:00|224.54|222.24|224.61|222.31|224.61|222.31|224.54|222.24|7
1651059670000|2022-04-27 11:41:10|224.62|222.32|224.59|222.29|224.62|222.32|224.56|222.26|14
1651059680000|2022-04-27 11:41:20|224.58|222.28|224.59|222.29|224.59|222.29|224.58|222.28|2
1651059690000|2022-04-27 11:41:30|224.61|222.31|224.63|222.33|224.63|222.33|224.52|222.22|10
1651059700000|2022-04-27 11:41:40|224.64|222.34|224.6|222.3|224.64|222.34|224.6|222.3|4
1651059710000|2022-04-27 11:41:50|224.63|222.33|224.59|222.29|224.63|222.33|224.58|222.28|8
1651059720000|2022-04-27 11:42:00|224.58|222.28|224.66|222.36|224.66|222.36|224.58|222.28|11
1651059730000|2022-04-27 11:42:10|224.67|222.37|224.65|222.35|224.7|222.4|224.65|222.35|6
1651059740000|2022-04-27 11:42:20|224.7|222.4|224.53|222.23|224.7|222.4|224.5|222.2|17
1651059750000|2022-04-27 11:42:30|224.52|222.22|224.44|222.14|224.53|222.23|224.41|222.11|16
1651059760000|2022-04-27 11:42:40|224.43|222.13|224.42|222.12|224.43|222.13|224.42|222.12|4
1651059770000|2022-04-27 11:42:50|224.43|222.13|224.41|222.11|224.43|222.13|224.41|222.11|3
1651059780000|2022-04-27 11:43:00|224.4|222.1|224.37|222.07|224.41|222.11|224.36|222.06|7
1651059790000|2022-04-27 11:43:10|224.36|222.06|224.64|222.34|224.66|222.36|224.36|222.06|22
1651059800000|2022-04-27 11:43:20|224.63|222.33|224.83|222.53|224.83|222.53|224.63|222.33|16
1651059810000|2022-04-27 11:43:30|224.82|222.52|224.71|222.41|224.83|222.53|224.7|222.4|19
1651059820000|2022-04-27 11:43:40|224.73|222.43|224.66|222.36|224.73|222.43|224.63|222.33|17
1651059830000|2022-04-27 11:43:50|224.67|222.37|224.67|222.37|224.68|222.38|224.66|222.36|7
1651059840000|2022-04-27 11:44:00|224.66|222.36|224.65|222.35|224.7|222.4|224.62|222.32|9
1651059850000|2022-04-27 11:44:10|224.66|222.36|224.62|222.32|224.66|222.36|224.62|222.32|4
1651059860000|2022-04-27 11:44:20|224.61|222.31|224.65|222.35|224.65|222.35|224.6|222.3|15
1651059870000|2022-04-27 11:44:30|224.64|222.34|224.62|222.32|224.65|222.35|224.61|222.31|5
1651059880000|2022-04-27 11:44:40|224.55|222.25|224.62|222.32|224.62|222.32|224.55|222.25|3
1651059890000|2022-04-27 11:44:50|224.61|222.31|224.61|222.31|224.61|222.31|224.56|222.26|8
1651059900000|2022-04-27 11:45:00|224.55|222.25|224.74|222.44|224.77|222.47|224.53|222.23|18
1651059910000|2022-04-27 11:45:10|224.73|222.43|224.61|222.31|224.73|222.43|224.6|222.3|13
1651059920000|2022-04-27 11:45:20|224.6|222.3|224.61|222.31|224.63|222.33|224.55|222.25|9
1651059930000|2022-04-27 11:45:30|224.6|222.3|224.61|222.31|224.63|222.33|224.6|222.3|3
1651059940000|2022-04-27 11:45:40|224.6|222.3|224.62|222.32|224.66|222.36|224.6|222.3|9
1651059950000|2022-04-27 11:45:50|224.64|222.34|224.7|222.4|224.71|222.41|224.64|222.34|7
1651059960000|2022-04-27 11:46:00|224.71|222.41|224.63|222.33|224.71|222.41|224.63|222.33|6
1651059970000|2022-04-27 11:46:10|224.62|222.32|224.63|222.33|224.63|222.33|224.61|222.31|3
1651059980000|2022-04-27 11:46:20|224.62|222.32|224.58|222.28|224.62|222.32|224.57|222.27|10
1651059990000|2022-04-27 11:46:30|224.61|222.31|224.6|222.3|224.61|222.31|224.6|222.3|2
1651060000000|2022-04-27 11:46:40|224.53|222.23|224.53|222.23|224.54|222.24|224.52|222.22|5
1651060010000|2022-04-27 11:46:50|224.52|222.22|224.66|222.36|224.66|222.36|224.5|222.2|16
1651060020000|2022-04-27 11:47:00|224.67|222.37|224.76|222.46|224.77|222.47|224.67|222.37|8
1651060030000|2022-04-27 11:47:10|224.78|222.48|224.88|222.58|224.88|222.58|224.78|222.48|12
1651060040000|2022-04-27 11:47:20|224.86|222.56|224.86|222.56|224.86|222.56|224.85|222.55|5
1651060050000|2022-04-27 11:47:30|224.88|222.58|224.86|222.56|224.89|222.59|224.85|222.55|9
1651060060000|2022-04-27 11:47:40|224.88|222.58|224.84|222.54|224.88|222.58|224.84|222.54|6
1651060070000|2022-04-27 11:47:50|224.85|222.55|224.85|222.55|224.86|222.56|224.84|222.54|7
1651060080000|2022-04-27 11:48:00|224.87|222.57|224.84|222.54|224.87|222.57|224.83|222.53|9
1651060090000|2022-04-27 11:48:10|224.85|222.55|224.84|222.54|224.88|222.58|224.84|222.54|11
1651060100000|2022-04-27 11:48:20|224.87|222.57|224.83|222.53|224.87|222.57|224.83|222.53|4
1651060110000|2022-04-27 11:48:30|224.84|222.54|224.81|222.51|224.84|222.54|224.79|222.49|5
1651060120000|2022-04-27 11:48:40|224.79|222.49|224.81|222.51|224.81|222.51|224.79|222.49|2
1651060130000|2022-04-27 11:48:50|224.8|222.5|224.8|222.5|224.8|222.5|224.8|222.5|1
1651060140000|2022-04-27 11:49:00|224.83|222.53|224.78|222.48|224.83|222.53|224.72|222.42|8
1651060150000|2022-04-27 11:49:10|224.79|222.49|224.76|222.46|224.8|222.5|224.75|222.45|6
1651060160000|2022-04-27 11:49:20|224.81|222.51|224.78|222.48|224.81|222.51|224.75|222.45|5
1651060170000|2022-04-27 11:49:30|224.79|222.49|224.76|222.46|224.8|222.5|224.76|222.46|4
1651060180000|2022-04-27 11:49:40|224.75|222.45|224.76|222.46|224.8|222.5|224.75|222.45|6
1651060190000|2022-04-27 11:49:50|224.81|222.51|224.82|222.52|224.83|222.53|224.79|222.49|9
1651060200000|2022-04-27 11:50:00|224.81|222.51|224.85|222.55|224.89|222.59|224.81|222.51|8
1651060210000|2022-04-27 11:50:10|224.86|222.56|224.86|222.56|224.86|222.56|224.84|222.54|6
1651060220000|2022-04-27 11:50:20|224.89|222.59|224.89|222.59|224.93|222.63|224.88|222.58|7
1651060230000|2022-04-27 11:50:30|224.91|222.61|224.82|222.52|224.91|222.61|224.82|222.52|7
1651060240000|2022-04-27 11:50:40|224.81|222.51|224.85|222.55|224.86|222.56|224.8|222.5|7
1651060250000|2022-04-27 11:50:50|224.84|222.54|224.8|222.5|224.84|222.54|224.8|222.5|3
1651060260000|2022-04-27 11:51:00|224.82|222.52|224.66|222.36|224.82|222.52|224.63|222.33|11
1651060270000|2022-04-27 11:51:10|224.62|222.32|224.57|222.27|224.63|222.33|224.55|222.25|12
1651060280000|2022-04-27 11:51:20|224.52|222.22|224.51|222.21|224.55|222.25|224.47|222.17|13
1651060290000|2022-04-27 11:51:30|224.53|222.23|224.51|222.21|224.53|222.23|224.5|222.2|8
1651060300000|2022-04-27 11:51:40|224.53|222.23|224.51|222.21|224.53|222.23|224.51|222.21|7
1651060310000|2022-04-27 11:51:50|224.43|222.13|224.48|222.18|224.52|222.22|224.39|222.09|13
1651060320000|2022-04-27 11:52:00|224.51|222.21|224.43|222.13|224.53|222.23|224.41|222.11|10
1651060330000|2022-04-27 11:52:10|224.45|222.15|224.43|222.13|224.5|222.2|224.42|222.12|7
1651060340000|2022-04-27 11:52:20|224.4|222.1|224.48|222.18|224.48|222.18|224.4|222.1|9
1651060350000|2022-04-27 11:52:30|224.49|222.19|224.5|222.2|224.57|222.27|224.49|222.19|11
1651060360000|2022-04-27 11:52:40|224.49|222.19|224.49|222.19|224.53|222.23|224.49|222.19|3
1651060370000|2022-04-27 11:52:50|224.48|222.18|224.48|222.18|224.51|222.21|224.47|222.17|6
1651060380000|2022-04-27 11:53:00|224.5|222.2|224.71|222.41|224.72|222.42|224.5|222.2|12
1651060390000|2022-04-27 11:53:10|224.74|222.44|224.78|222.48|224.78|222.48|224.74|222.44|7
1651060400000|2022-04-27 11:53:20|224.77|222.47|224.77|222.47|224.77|222.47|224.77|222.47|1
1651060410000|2022-04-27 11:53:30|224.76|222.46|224.74|222.44|224.78|222.48|224.74|222.44|9
1651060420000|2022-04-27 11:53:40|224.73|222.43|224.68|222.38|224.75|222.45|224.68|222.38|11
1651060430000|2022-04-27 11:53:50|224.67|222.37|224.68|222.38|224.73|222.43|224.62|222.32|7
1651060440000|2022-04-27 11:54:00|224.7|222.4|224.67|222.37|224.7|222.4|224.62|222.32|3
1651060460000|2022-04-27 11:54:20|224.71|222.41|224.62|222.32|224.71|222.41|224.62|222.32|6
1651060470000|2022-04-27 11:54:30|224.72|222.42|224.71|222.41|224.73|222.43|224.71|222.41|3
1651060480000|2022-04-27 11:54:40|224.68|222.38|224.57|222.27|224.68|222.38|224.57|222.27|10
1651060490000|2022-04-27 11:54:50|224.58|222.28|224.55|222.25|224.62|222.32|224.55|222.25|10
1651060500000|2022-04-27 11:55:00|224.54|222.24|224.5|222.2|224.54|222.24|224.49|222.19|14
1651060510000|2022-04-27 11:55:10|224.51|222.21|224.5|222.2|224.53|222.23|224.5|222.2|6
1651060520000|2022-04-27 11:55:20|224.49|222.19|224.48|222.18|224.49|222.19|224.48|222.18|2
1651060530000|2022-04-27 11:55:30|224.51|222.21|224.51|222.21|224.51|222.21|224.48|222.18|5
1651060540000|2022-04-27 11:55:40|224.52|222.22|224.5|222.2|224.52|222.22|224.5|222.2|5
1651060550000|2022-04-27 11:55:50|224.49|222.19|224.48|222.18|224.5|222.2|224.46|222.16|15
1651060560000|2022-04-27 11:56:00|224.49|222.19|224.43|222.13|224.5|222.2|224.43|222.13|5
1651060570000|2022-04-27 11:56:10|224.48|222.18|224.49|222.19|224.5|222.2|224.46|222.16|10
1651060580000|2022-04-27 11:56:20|224.48|222.18|224.55|222.25|224.57|222.27|224.48|222.18|7
1651060590000|2022-04-27 11:56:30|224.54|222.24|224.56|222.26|224.61|222.31|224.54|222.24|7
1651060600000|2022-04-27 11:56:40|224.57|222.27|224.65|222.35|224.67|222.37|224.56|222.26|11
1651060610000|2022-04-27 11:56:50|224.66|222.36|224.68|222.38|224.7|222.4|224.65|222.35|7
1651060620000|2022-04-27 11:57:00|224.67|222.37|224.67|222.37|224.69|222.39|224.65|222.35|9
1651060630000|2022-04-27 11:57:10|224.65|222.35|224.98|222.68|224.98|222.68|224.65|222.35|15
1651060640000|2022-04-27 11:57:20|224.97|222.67|225.01|222.71|225.01|222.71|224.95|222.65|11
1651060650000|2022-04-27 11:57:30|225|222.7|225.05|222.75|225.09|222.79|225|222.7|14
1651060660000|2022-04-27 11:57:40|225.03|222.73|225.17|222.87|225.33|223.03|225.03|222.73|20
1651060670000|2022-04-27 11:57:50|225.27|222.97|225.09|222.79|225.32|223.02|225.09|222.79|18
1651060680000|2022-04-27 11:58:00|225.1|222.8|224.89|222.59|225.13|222.83|224.89|222.59|27
1651060690000|2022-04-27 11:58:10|224.88|222.58|224.73|222.43|224.97|222.67|224.73|222.43|19
1651060700000|2022-04-27 11:58:20|224.74|222.44|224.75|222.45|224.76|222.46|224.73|222.43|9
1651060710000|2022-04-27 11:58:30|224.74|222.44|224.69|222.39|224.75|222.45|224.69|222.39|7
1651060720000|2022-04-27 11:58:40|224.71|222.41|224.48|222.18|224.73|222.43|224.46|222.16|17
1651060730000|2022-04-27 11:58:50|224.49|222.19|224.45|222.15|224.49|222.19|224.45|222.15|4
1651060740000|2022-04-27 11:59:00|224.43|222.13|224.51|222.21|224.52|222.22|224.42|222.12|14
1651060750000|2022-04-27 11:59:10|224.5|222.2|224.51|222.21|224.53|222.23|224.5|222.2|8
1651060760000|2022-04-27 11:59:20|224.45|222.15|224.52|222.22|224.61|222.31|224.45|222.15|17
1651060770000|2022-04-27 11:59:30|224.51|222.21|224.42|222.12|224.52|222.22|224.42|222.12|15
1651060780000|2022-04-27 11:59:40|224.43|222.13|224.53|222.23|224.53|222.23|224.42|222.12|14
1651060790000|2022-04-27 11:59:50|224.49|222.19|224.63|222.33|224.63|222.33|224.49|222.19|15
1651060800000|2022-04-27 12:00:00|224.66|222.36|224.6|222.3|224.66|222.36|224.59|222.29|14
1651060810000|2022-04-27 12:00:10|224.61|222.31|224.62|222.32|224.68|222.38|224.61|222.31|7
1651060820000|2022-04-27 12:00:20|224.61|222.31|224.66|222.36|224.66|222.36|224.61|222.31|4
1651060830000|2022-04-27 12:00:30|224.73|222.43|224.86|222.56|224.86|222.56|224.73|222.43|7
1651060840000|2022-04-27 12:00:40|224.92|222.62|224.83|222.53|224.92|222.62|224.83|222.53|14
1651060850000|2022-04-27 12:00:50|224.82|222.52|224.81|222.51|224.86|222.56|224.69|222.39|22
1651060860000|2022-04-27 12:01:00|224.82|222.52|224.81|222.51|224.82|222.52|224.74|222.44|17
1651060870000|2022-04-27 12:01:10|224.87|222.57|224.87|222.57|224.95|222.65|224.87|222.57|12
1651060880000|2022-04-27 12:01:20|224.91|222.61|224.89|222.59|224.91|222.61|224.87|222.57|8
1651060890000|2022-04-27 12:01:30|224.88|222.58|224.92|222.62|224.93|222.63|224.87|222.57|10
1651060900000|2022-04-27 12:01:40|224.93|222.63|225.02|222.72|225.03|222.73|224.93|222.63|9
1651060910000|2022-04-27 12:01:50|225.03|222.73|225.12|222.82|225.12|222.82|225.03|222.73|5
1651060920000|2022-04-27 12:02:00|225.15|222.85|225.23|222.93|225.25|222.95|225.15|222.85|15
1651060930000|2022-04-27 12:02:10|225.21|222.91|225.13|222.83|225.23|222.93|225.03|222.73|13
1651060940000|2022-04-27 12:02:20|225.17|222.87|225.38|223.08|225.39|223.09|225.17|222.87|13
1651060950000|2022-04-27 12:02:30|225.36|223.06|225.63|223.33|225.71|223.41|225.36|223.06|12
1651060960000|2022-04-27 12:02:40|225.64|223.34|225.64|223.34|225.77|223.47|225.59|223.29|17
1651060970000|2022-04-27 12:02:50|225.59|223.29|225.66|223.36|225.68|223.38|225.59|223.29|8
1651060980000|2022-04-27 12:03:00|225.68|223.38|225.92|223.62|225.93|223.63|225.66|223.36|16
1651060990000|2022-04-27 12:03:10|225.91|223.61|226.09|223.79|226.35|224.05|225.9|223.6|20
1651061000000|2022-04-27 12:03:20|226.1|223.8|225.96|223.66|226.1|223.8|225.94|223.64|20
1651061010000|2022-04-27 12:03:30|225.99|223.69|225.97|223.67|226|223.7|225.92|223.62|20
1651061020000|2022-04-27 12:03:40|225.96|223.66|226.23|223.93|226.25|223.95|225.95|223.65|19
1651061030000|2022-04-27 12:03:50|226.28|223.98|226.36|224.06|226.37|224.07|226.27|223.97|16
1651061040000|2022-04-27 12:04:00|226.35|224.05|226.36|224.06|226.37|224.07|226.28|223.98|11
1651061050000|2022-04-27 12:04:10|226.38|224.08|226.34|224.04|226.39|224.09|226.33|224.03|9
1651061060000|2022-04-27 12:04:20|226.26|223.96|226.36|224.06|226.36|224.06|226.26|223.96|10
1651061070000|2022-04-27 12:04:30|226.34|224.04|226.3|224|226.36|224.06|226.3|224|9
1651061080000|2022-04-27 12:04:40|226.27|223.97|226.45|224.15|226.45|224.15|226.27|223.97|16
1651061090000|2022-04-27 12:04:50|226.47|224.17|226.48|224.18|226.55|224.25|226.42|224.12|13
1651061100000|2022-04-27 12:05:00|226.46|224.16|226.42|224.12|226.46|224.16|226.4|224.1|8
1651061110000|2022-04-27 12:05:10|226.43|224.13|226.39|224.09|226.49|224.19|226.36|224.06|15
1651061120000|2022-04-27 12:05:20|226.42|224.12|226.38|224.08|226.44|224.14|226.34|224.04|17
1651061130000|2022-04-27 12:05:30|226.39|224.09|226.53|224.23|226.53|224.23|226.38|224.08|19
1651061140000|2022-04-27 12:05:40|226.5|224.2|226.51|224.21|226.62|224.32|226.5|224.2|16
1651061150000|2022-04-27 12:05:50|226.54|224.24|226.41|224.11|226.54|224.24|226.39|224.09|25
1651061160000|2022-04-27 12:06:00|226.45|224.15|226.4|224.1|226.51|224.21|226.39|224.09|22
1651061170000|2022-04-27 12:06:10|226.42|224.12|226.4|224.1|226.44|224.14|226.4|224.1|14
1651061180000|2022-04-27 12:06:20|226.39|224.09|226.37|224.07|226.4|224.1|226.37|224.07|10
1651061190000|2022-04-27 12:06:30|226.36|224.06|226.37|224.07|226.37|224.07|226.35|224.05|3
1651061200000|2022-04-27 12:06:40|226.35|224.05|226.28|223.98|226.35|224.05|226.26|223.96|13
1651061210000|2022-04-27 12:06:50|226.3|224|226.28|223.98|226.38|224.08|226.28|223.98|16
1651061220000|2022-04-27 12:07:00|226.25|223.95|226.34|224.04|226.34|224.04|226.25|223.95|13
1651061230000|2022-04-27 12:07:10|226.37|224.07|226.37|224.07|226.43|224.13|226.37|224.07|8
1651061240000|2022-04-27 12:07:20|226.38|224.08|226.55|224.25|226.56|224.26|226.38|224.08|13
1651061250000|2022-04-27 12:07:30|226.56|224.26|226.61|224.31|226.63|224.33|226.55|224.25|17
1651061260000|2022-04-27 12:07:40|226.6|224.3|226.48|224.18|226.63|224.33|226.43|224.13|20
1651061270000|2022-04-27 12:07:50|226.49|224.19|226.44|224.14|226.49|224.19|226.38|224.08|18
1651061280000|2022-04-27 12:08:00|226.41|224.11|226.43|224.13|226.44|224.14|226.35|224.05|11
1651061290000|2022-04-27 12:08:10|226.42|224.12|226.42|224.12|226.45|224.15|226.39|224.09|10
1651061300000|2022-04-27 12:08:20|226.43|224.13|226.55|224.25|226.55|224.25|226.42|224.12|9
1651061310000|2022-04-27 12:08:30|226.56|224.26|226.6|224.3|226.61|224.31|226.56|224.26|7
1651061320000|2022-04-27 12:08:40|226.59|224.29|226.58|224.28|226.62|224.32|226.54|224.24|10
1651061330000|2022-04-27 12:08:50|226.57|224.27|226.47|224.17|226.6|224.3|226.45|224.15|11
1651061340000|2022-04-27 12:09:00|226.45|224.15|226.55|224.25|226.56|224.26|226.45|224.15|14
1651061350000|2022-04-27 12:09:10|226.53|224.23|226.46|224.16|226.55|224.25|226.46|224.16|11
1651061360000|2022-04-27 12:09:20|226.45|224.15|226.52|224.22|226.56|224.26|226.44|224.14|12
1651061370000|2022-04-27 12:09:30|226.53|224.23|226.58|224.28|226.58|224.28|226.53|224.23|9
1651061380000|2022-04-27 12:09:40|226.54|224.24|226.68|224.38|226.68|224.38|226.54|224.24|13
1651061390000|2022-04-27 12:09:50|226.67|224.37|226.63|224.33|226.67|224.37|226.61|224.31|14
1651061400000|2022-04-27 12:10:00|226.61|224.31|226.6|224.3|226.64|224.34|226.6|224.3|8
1651061410000|2022-04-27 12:10:10|226.61|224.31|226.59|224.29|226.63|224.33|226.59|224.29|5
1651061420000|2022-04-27 12:10:20|226.6|224.3|226.6|224.3|226.7|224.4|226.59|224.29|11
1651061430000|2022-04-27 12:10:30|226.61|224.31|226.65|224.35|226.67|224.37|226.6|224.3|12
1651061440000|2022-04-27 12:10:40|226.61|224.31|226.6|224.3|226.62|224.32|226.59|224.29|5
1651061450000|2022-04-27 12:10:50|226.59|224.29|226.53|224.23|226.61|224.31|226.53|224.23|5
1651061460000|2022-04-27 12:11:00|226.52|224.22|226.46|224.16|226.54|224.24|226.46|224.16|10
1651061470000|2022-04-27 12:11:10|226.5|224.2|226.43|224.13|226.5|224.2|226.43|224.13|8
1651061480000|2022-04-27 12:11:20|226.47|224.17|226.43|224.13|226.48|224.18|226.43|224.13|8
1651061490000|2022-04-27 12:11:30|226.45|224.15|226.42|224.12|226.47|224.17|226.42|224.12|10
1651061500000|2022-04-27 12:11:40|226.43|224.13|226.43|224.13|226.45|224.15|226.42|224.12|13
1651061510000|2022-04-27 12:11:50|226.44|224.14|226.43|224.13|226.48|224.18|226.43|224.13|12
1651061520000|2022-04-27 12:12:00|226.49|224.19|226.48|224.18|226.53|224.23|226.4|224.1|12
1651061530000|2022-04-27 12:12:10|226.5|224.2|226.55|224.25|226.58|224.28|226.48|224.18|9
1651061540000|2022-04-27 12:12:20|226.56|224.26|226.56|224.26|226.61|224.31|226.55|224.25|9
1651061550000|2022-04-27 12:12:30|226.55|224.25|226.56|224.26|226.56|224.26|226.55|224.25|2
1651061560000|2022-04-27 12:12:40|226.55|224.25|226.49|224.19|226.56|224.26|226.47|224.17|16
1651061570000|2022-04-27 12:12:50|226.48|224.18|226.47|224.17|226.49|224.19|226.45|224.15|7
1651061580000|2022-04-27 12:13:00|226.5|224.2|226.54|224.24|226.55|224.25|226.41|224.11|15
1651061590000|2022-04-27 12:13:10|226.53|224.23|226.55|224.25|226.59|224.29|226.53|224.23|5
1651061600000|2022-04-27 12:13:20|226.56|224.26|226.5|224.2|226.58|224.28|226.5|224.2|10
1651061610000|2022-04-27 12:13:30|226.52|224.22|226.51|224.21|226.52|224.22|226.46|224.16|4
1651061630000|2022-04-27 12:13:50|226.5|224.2|226.46|224.16|226.51|224.21|226.46|224.16|7
1651061640000|2022-04-27 12:14:00|226.47|224.17|226.58|224.28|226.58|224.28|226.45|224.15|13
1651061650000|2022-04-27 12:14:10|226.59|224.29|226.63|224.33|226.63|224.33|226.59|224.29|5
1651061660000|2022-04-27 12:14:20|226.68|224.38|226.57|224.27|226.68|224.38|226.55|224.25|11
1651061670000|2022-04-27 12:14:30|226.58|224.28|226.57|224.27|226.63|224.33|226.57|224.27|13
1651061680000|2022-04-27 12:14:40|226.58|224.28|226.46|224.16|226.58|224.28|226.46|224.16|3
1651061690000|2022-04-27 12:14:50|226.45|224.15|226.49|224.19|226.49|224.19|226.45|224.15|5
1651061700000|2022-04-27 12:15:00|226.48|224.18|226.46|224.16|226.49|224.19|226.46|224.16|7
1651061710000|2022-04-27 12:15:10|226.47|224.17|226.23|223.93|226.52|224.22|226.23|223.93|16
1651061720000|2022-04-27 12:15:20|226.21|223.91|226.16|223.86|226.22|223.92|226.1|223.8|20
1651061730000|2022-04-27 12:15:30|226.2|223.9|226.21|223.91|226.22|223.92|226.18|223.88|7
1651061740000|2022-04-27 12:15:40|226.22|223.92|226.22|223.92|226.22|223.92|226.2|223.9|11
1651061750000|2022-04-27 12:15:50|226.23|223.93|226.21|223.91|226.23|223.93|226.19|223.89|4
1651061760000|2022-04-27 12:16:00|226.18|223.88|225.88|223.58|226.18|223.88|225.86|223.56|22
1651061770000|2022-04-27 12:16:10|225.87|223.57|226.13|223.83|226.13|223.83|225.87|223.57|14
1651061780000|2022-04-27 12:16:20|226.17|223.87|226.22|223.92|226.22|223.92|226.17|223.87|3
1651061790000|2022-04-27 12:16:30|226.23|223.93|226.21|223.91|226.23|223.93|226.21|223.91|2
1651061800000|2022-04-27 12:16:40|226.2|223.9|226.18|223.88|226.21|223.91|226.18|223.88|5
1651061810000|2022-04-27 12:16:50|226.19|223.89|226.18|223.88|226.21|223.91|226.18|223.88|3
1651061820000|2022-04-27 12:17:00|226.24|223.94|226.2|223.9|226.24|223.94|226.19|223.89|4
1651061840000|2022-04-27 12:17:20|226.19|223.89|226.19|223.89|226.2|223.9|226.19|223.89|3
1651061850000|2022-04-27 12:17:30|226.2|223.9|226.2|223.9|226.2|223.9|226.2|223.9|1
1651061860000|2022-04-27 12:17:40|226.22|223.92|226.21|223.91|226.22|223.92|226.21|223.91|2
1651061870000|2022-04-27 12:17:50|226.2|223.9|225.98|223.68|226.2|223.9|225.95|223.65|13
1651061880000|2022-04-27 12:18:00|225.99|223.69|225.85|223.55|225.99|223.69|225.85|223.55|8
1651061890000|2022-04-27 12:18:10|225.78|223.48|225.45|223.15|225.79|223.49|225.44|223.14|24
1651061900000|2022-04-27 12:18:20|225.49|223.19|225.63|223.33|225.65|223.35|225.45|223.15|20
1651061910000|2022-04-27 12:18:30|225.64|223.34|225.74|223.44|225.74|223.44|225.62|223.32|13
1651061920000|2022-04-27 12:18:40|225.75|223.45|225.89|223.59|225.89|223.59|225.75|223.45|18
1651061930000|2022-04-27 12:18:50|225.88|223.58|225.8|223.5|225.89|223.59|225.79|223.49|11
1651061940000|2022-04-27 12:19:00|225.83|223.53|225.71|223.41|225.83|223.53|225.71|223.41|12
1651061950000|2022-04-27 12:19:10|225.7|223.4|225.63|223.33|225.71|223.41|225.63|223.33|7
1651061960000|2022-04-27 12:19:20|225.62|223.32|225.53|223.23|225.69|223.39|225.53|223.23|8
1651061970000|2022-04-27 12:19:30|225.52|223.22|225.56|223.26|225.56|223.26|225.44|223.14|8
1651061980000|2022-04-27 12:19:40|225.53|223.23|225.5|223.2|225.55|223.25|225.42|223.12|17
1651061990000|2022-04-27 12:19:50|225.49|223.19|225.42|223.12|225.5|223.2|225.42|223.12|15
1651062000000|2022-04-27 12:20:00|225.39|223.09|225.56|223.26|225.56|223.26|225.38|223.08|16
1651062010000|2022-04-27 12:20:10|225.57|223.27|225.72|223.42|225.73|223.43|225.56|223.26|14
1651062020000|2022-04-27 12:20:20|225.71|223.41|225.67|223.37|225.71|223.41|225.65|223.35|7
1651062030000|2022-04-27 12:20:30|225.71|223.41|225.67|223.37|225.71|223.41|225.67|223.37|5
1651062040000|2022-04-27 12:20:40|225.69|223.39|225.56|223.26|225.69|223.39|225.53|223.23|13
1651062050000|2022-04-27 12:20:50|225.55|223.25|225.63|223.33|225.63|223.33|225.54|223.24|11
1651062060000|2022-04-27 12:21:00|225.64|223.34|225.59|223.29|225.65|223.35|225.58|223.28|5
1651062070000|2022-04-27 12:21:10|225.61|223.31|225.61|223.31|225.66|223.36|225.58|223.28|15
1651062080000|2022-04-27 12:21:20|225.63|223.33|225.72|223.42|225.72|223.42|225.63|223.33|9
1651062090000|2022-04-27 12:21:30|225.69|223.39|225.73|223.43|225.76|223.46|225.69|223.39|12
1651062100000|2022-04-27 12:21:40|225.75|223.45|225.74|223.44|225.75|223.45|225.74|223.44|2
1651062110000|2022-04-27 12:21:50|225.79|223.49|225.77|223.47|225.79|223.49|225.76|223.46|5
1651062120000|2022-04-27 12:22:00|225.76|223.46|225.75|223.45|225.76|223.46|225.74|223.44|3
1651062130000|2022-04-27 12:22:10|225.74|223.44|225.69|223.39|225.75|223.45|225.69|223.39|6
1651062140000|2022-04-27 12:22:20|225.71|223.41|225.67|223.37|225.71|223.41|225.67|223.37|2
1651062150000|2022-04-27 12:22:30|225.7|223.4|225.59|223.29|225.71|223.41|225.59|223.29|18
1651062160000|2022-04-27 12:22:40|225.6|223.3|225.54|223.24|225.61|223.31|225.5|223.2|10
1651062170000|2022-04-27 12:22:50|225.52|223.22|225.47|223.17|225.52|223.22|225.4|223.1|17
1651062180000|2022-04-27 12:23:00|225.49|223.19|225.42|223.12|225.49|223.19|225.38|223.08|16
1651062190000|2022-04-27 12:23:10|225.45|223.15|225.44|223.14|225.45|223.15|225.41|223.11|6
1651062200000|2022-04-27 12:23:20|225.43|223.13|225.42|223.12|225.45|223.15|225.4|223.1|10
1651062210000|2022-04-27 12:23:30|225.4|223.1|225.39|223.09|225.4|223.1|225.39|223.09|2
1651062220000|2022-04-27 12:23:40|225.37|223.07|225.39|223.09|225.39|223.09|225.37|223.07|4
1651062230000|2022-04-27 12:23:50|225.41|223.11|225.38|223.08|225.44|223.14|225.38|223.08|6
1651062240000|2022-04-27 12:24:00|225.41|223.11|225.39|223.09|225.41|223.11|225.37|223.07|7
1651062250000|2022-04-27 12:24:10|225.43|223.13|225.6|223.3|225.6|223.3|225.43|223.13|9
1651062260000|2022-04-27 12:24:20|225.59|223.29|225.55|223.25|225.59|223.29|225.52|223.22|9
1651062270000|2022-04-27 12:24:30|225.57|223.27|225.73|223.43|225.74|223.44|225.56|223.26|16
1651062280000|2022-04-27 12:24:40|225.74|223.44|225.75|223.45|225.76|223.46|225.74|223.44|4
1651062290000|2022-04-27 12:24:50|225.79|223.49|225.79|223.49|225.8|223.5|225.78|223.48|4
1651062300000|2022-04-27 12:25:00|225.78|223.48|225.82|223.52|225.84|223.54|225.74|223.44|12
1651062310000|2022-04-27 12:25:10|225.83|223.53|225.87|223.57|225.88|223.58|225.83|223.53|5
1651062320000|2022-04-27 12:25:20|225.88|223.58|225.85|223.55|225.9|223.6|225.84|223.54|18
1651062330000|2022-04-27 12:25:30|225.89|223.59|225.79|223.49|225.9|223.6|225.79|223.49|13
1651062340000|2022-04-27 12:25:40|225.8|223.5|225.79|223.49|225.8|223.5|225.79|223.49|4
1651062350000|2022-04-27 12:25:50|225.81|223.51|225.8|223.5|225.81|223.51|225.78|223.48|5
1651062360000|2022-04-27 12:26:00|225.76|223.46|225.78|223.48|225.78|223.48|225.76|223.46|2
1651062370000|2022-04-27 12:26:10|225.77|223.47|225.77|223.47|225.78|223.48|225.77|223.47|3
1651062380000|2022-04-27 12:26:20|225.76|223.46|225.76|223.46|225.77|223.47|225.76|223.46|3
1651062390000|2022-04-27 12:26:30|225.75|223.45|225.76|223.46|225.76|223.46|225.75|223.45|4
1651062400000|2022-04-27 12:26:40|225.77|223.47|225.79|223.49|225.79|223.49|225.77|223.47|2
1651062410000|2022-04-27 12:26:50|225.77|223.47|225.67|223.37|225.78|223.48|225.67|223.37|7
1651062420000|2022-04-27 12:27:00|225.66|223.36|225.73|223.43|225.73|223.43|225.66|223.36|10
1651062430000|2022-04-27 12:27:10|225.75|223.45|225.78|223.48|225.84|223.54|225.75|223.45|16
1651062440000|2022-04-27 12:27:20|225.83|223.53|225.87|223.57|225.88|223.58|225.83|223.53|8
1651062450000|2022-04-27 12:27:30|225.88|223.58|225.87|223.57|225.88|223.58|225.85|223.55|9
1651062460000|2022-04-27 12:27:40|225.88|223.58|225.92|223.62|225.94|223.64|225.87|223.57|7
1651062470000|2022-04-27 12:27:50|225.91|223.61|225.89|223.59|225.91|223.61|225.88|223.58|5
1651062480000|2022-04-27 12:28:00|225.86|223.56|225.88|223.58|225.9|223.6|225.86|223.56|3
1651062500000|2022-04-27 12:28:20|225.87|223.57|225.87|223.57|225.88|223.58|225.85|223.55|7
1651062510000|2022-04-27 12:28:30|225.85|223.55|225.81|223.51|225.85|223.55|225.79|223.49|8
1651062520000|2022-04-27 12:28:40|225.79|223.49|225.81|223.51|225.82|223.52|225.78|223.48|6
1651062530000|2022-04-27 12:28:50|225.82|223.52|225.83|223.53|225.83|223.53|225.82|223.52|4
1651062540000|2022-04-27 12:29:00|225.86|223.56|225.85|223.55|225.88|223.58|225.85|223.55|3
1651062550000|2022-04-27 12:29:10|225.88|223.58|225.95|223.65|225.96|223.66|225.83|223.53|8
1651062560000|2022-04-27 12:29:20|225.96|223.66|226.02|223.72|226.02|223.72|225.96|223.66|2
1651062570000|2022-04-27 12:29:30|226|223.7|225.98|223.68|226|223.7|225.95|223.65|6
1651062580000|2022-04-27 12:29:40|225.99|223.69|225.98|223.68|225.99|223.69|225.98|223.68|2
1651062590000|2022-04-27 12:29:50|225.9|223.6|225.9|223.6|225.9|223.6|225.9|223.6|1
1651062600000|2022-04-27 12:30:00|225.91|223.61|225.92|223.62|225.97|223.67|225.91|223.61|13
1651062610000|2022-04-27 12:30:10|225.91|223.61|225.98|223.68|225.98|223.68|225.9|223.6|9
1651062620000|2022-04-27 12:30:20|225.94|223.64|225.94|223.64|225.98|223.68|225.9|223.6|5
1651062630000|2022-04-27 12:30:30|225.9|223.6|225.98|223.68|225.98|223.68|225.9|223.6|2
1651062660000|2022-04-27 12:31:00|225.99|223.69|225.98|223.68|226.01|223.71|225.98|223.68|4
1651062670000|2022-04-27 12:31:10|225.95|223.65|225.91|223.61|225.95|223.65|225.9|223.6|8
1651062690000|2022-04-27 12:31:30|225.92|223.62|225.91|223.61|225.92|223.62|225.9|223.6|4
1651062700000|2022-04-27 12:31:40|225.9|223.6|225.83|223.53|225.9|223.6|225.82|223.52|10
1651062710000|2022-04-27 12:31:50|225.84|223.54|225.83|223.53|225.89|223.59|225.82|223.52|12
1651062720000|2022-04-27 12:32:00|225.82|223.52|225.9|223.6|225.98|223.68|225.82|223.52|9
1651062730000|2022-04-27 12:32:10|225.87|223.57|225.8|223.5|225.87|223.57|225.8|223.5|6
1651062740000|2022-04-27 12:32:20|225.81|223.51|225.83|223.53|225.92|223.62|225.8|223.5|11
1651062750000|2022-04-27 12:32:30|225.84|223.54|225.66|223.36|225.84|223.54|225.65|223.35|15
1651062760000|2022-04-27 12:32:40|225.65|223.35|225.52|223.22|225.67|223.37|225.5|223.2|15
1651062770000|2022-04-27 12:32:50|225.53|223.23|225.53|223.23|225.53|223.23|225.51|223.21|4
1651062780000|2022-04-27 12:33:00|225.58|223.28|225.72|223.42|225.72|223.42|225.58|223.28|12
1651062790000|2022-04-27 12:33:10|225.73|223.43|225.75|223.45|225.75|223.45|225.71|223.41|7
1651062800000|2022-04-27 12:33:20|225.7|223.4|225.63|223.33|225.73|223.43|225.59|223.29|16
1651062810000|2022-04-27 12:33:30|225.6|223.3|225.62|223.32|225.62|223.32|225.56|223.26|12
1651062820000|2022-04-27 12:33:40|225.58|223.28|225.49|223.19|225.59|223.29|225.49|223.19|11
1651062830000|2022-04-27 12:33:50|225.44|223.14|225.41|223.11|225.48|223.18|225.35|223.05|8
1651062840000|2022-04-27 12:34:00|225.42|223.12|225.41|223.11|225.42|223.12|225.4|223.1|8
1651062850000|2022-04-27 12:34:10|225.4|223.1|225.03|222.73|225.41|223.11|224.99|222.69|23
1651062860000|2022-04-27 12:34:20|225.02|222.72|225.14|222.84|225.14|222.84|225.02|222.72|15
1651062870000|2022-04-27 12:34:30|225.13|222.83|225.31|223.01|225.31|223.01|225.09|222.79|11
1651062880000|2022-04-27 12:34:40|225.32|223.02|225.35|223.05|225.35|223.05|225.32|223.02|7
1651062900000|2022-04-27 12:35:00|225.36|223.06|225.32|223.02|225.36|223.06|225.32|223.02|8
1651062910000|2022-04-27 12:35:10|225.33|223.03|225.29|222.99|225.33|223.03|225.28|222.98|10
1651062920000|2022-04-27 12:35:20|225.28|222.98|225|222.7|225.3|223|225|222.7|17
1651062930000|2022-04-27 12:35:30|225.01|222.71|225|222.7|225.01|222.71|224.94|222.64|14
1651062940000|2022-04-27 12:35:40|225.01|222.71|224.99|222.69|225.03|222.73|224.92|222.62|22
1651062950000|2022-04-27 12:35:50|224.93|222.63|224.83|222.53|224.97|222.67|224.82|222.52|19
1651062960000|2022-04-27 12:36:00|224.82|222.52|224.88|222.58|224.88|222.58|224.73|222.43|18
1651062970000|2022-04-27 12:36:10|224.89|222.59|224.86|222.56|224.89|222.59|224.86|222.56|7
1651062980000|2022-04-27 12:36:20|224.85|222.55|224.98|222.68|224.98|222.68|224.85|222.55|5
1651062990000|2022-04-27 12:36:30|224.97|222.67|225.12|222.82|225.12|222.82|224.97|222.67|10
1651063000000|2022-04-27 12:36:40|225.11|222.81|225.04|222.74|225.11|222.81|225.03|222.73|9
1651063010000|2022-04-27 12:36:50|225.05|222.75|225.03|222.73|225.05|222.75|225.02|222.72|4
1651063030000|2022-04-27 12:37:10|225.02|222.72|225.02|222.72|225.02|222.72|225.02|222.72|1
1651063040000|2022-04-27 12:37:20|225.01|222.71|225.1|222.8|225.1|222.8|225|222.7|12
1651063050000|2022-04-27 12:37:30|225.12|222.82|225.23|222.93|225.28|222.98|225.12|222.82|11
1651063060000|2022-04-27 12:37:40|225.25|222.95|225.25|222.95|225.25|222.95|225.25|222.95|1
1651063070000|2022-04-27 12:37:50|225.28|222.98|225.28|222.98|225.31|223.01|225.25|222.95|13
1651063080000|2022-04-27 12:38:00|225.29|222.99|225.27|222.97|225.29|222.99|225.26|222.96|4
1651063090000|2022-04-27 12:38:10|225.28|222.98|225.03|222.73|225.28|222.98|225.01|222.71|24
1651063100000|2022-04-27 12:38:20|225.02|222.72|225|222.7|225.02|222.72|224.98|222.68|9
1651063110000|2022-04-27 12:38:30|225.01|222.71|225|222.7|225.02|222.72|225|222.7|3
1651063120000|2022-04-27 12:38:40|225.01|222.71|225.11|222.81|225.11|222.81|225.01|222.71|6
1651063130000|2022-04-27 12:38:50|225.1|222.8|225.13|222.83|225.14|222.84|225.1|222.8|9
1651063140000|2022-04-27 12:39:00|225.15|222.85|225.23|222.93|225.25|222.95|225.15|222.85|9
1651063150000|2022-04-27 12:39:10|225.24|222.94|225.24|222.94|225.24|222.94|225.24|222.94|1
1651063160000|2022-04-27 12:39:20|225.28|222.98|225.29|222.99|225.29|222.99|225.28|222.98|2
1651063170000|2022-04-27 12:39:30|225.28|222.98|225.23|222.93|225.28|222.98|225.2|222.9|15
1651063180000|2022-04-27 12:39:40|225.24|222.94|225.24|222.94|225.24|222.94|225.24|222.94|1
1651063190000|2022-04-27 12:39:50|225.25|222.95|225.27|222.97|225.27|222.97|225.25|222.95|5
1651063200000|2022-04-27 12:40:00|225.29|222.99|225.52|223.22|225.55|223.25|225.29|222.99|15
1651063210000|2022-04-27 12:40:10|225.5|223.2|225.51|223.21|225.52|223.22|225.5|223.2|3
1651302000000|2022-04-30 07:00:00|228.03|225.73|228.03|225.73|228.04|225.74|228.03|225.73|3
1651302010000|2022-04-30 07:00:10|228.02|225.72|228.23|225.93|228.23|225.93|228.02|225.72|5
1651302020000|2022-04-30 07:00:20|228.24|225.94|228.27|225.97|228.27|225.97|228.24|225.94|5
1651302030000|2022-04-30 07:00:30|228.29|225.99|228.28|225.98|228.29|225.99|228.28|225.98|2
1651302060000|2022-04-30 07:01:00|228.29|225.99|228.29|225.99|228.29|225.99|228.29|225.99|1
1651302070000|2022-04-30 07:01:10|228.22|225.92|228.04|225.74|228.22|225.92|228.02|225.72|7
1651302080000|2022-04-30 07:01:20|228.03|225.73|227.96|225.66|228.03|225.73|227.96|225.66|7
1651302090000|2022-04-30 07:01:30|227.89|225.59|227.9|225.6|227.9|225.6|227.89|225.59|2
1651302100000|2022-04-30 07:01:40|227.87|225.57|227.8|225.5|227.87|225.57|227.8|225.5|10
1651302110000|2022-04-30 07:01:50|227.79|225.49|227.67|225.37|227.79|225.49|227.62|225.32|10
1651302120000|2022-04-30 07:02:00|227.65|225.35|227.61|225.31|227.65|225.35|227.61|225.31|4
1651302130000|2022-04-30 07:02:10|227.6|225.3|227.63|225.33|227.63|225.33|227.53|225.23|12
1651302140000|2022-04-30 07:02:20|227.62|225.32|227.6|225.3|227.62|225.32|227.6|225.3|3
1651302150000|2022-04-30 07:02:30|227.61|225.31|227.61|225.31|227.61|225.31|227.6|225.3|3
1651302160000|2022-04-30 07:02:40|227.6|225.3|227.62|225.32|227.62|225.32|227.6|225.3|3
1651302170000|2022-04-30 07:02:50|227.61|225.31|227.61|225.31|227.62|225.32|227.61|225.31|7
1651302180000|2022-04-30 07:03:00|227.62|225.32|227.56|225.26|227.62|225.32|227.54|225.24|12
1651302190000|2022-04-30 07:03:10|227.54|225.24|227.65|225.35|227.65|225.35|227.54|225.24|12
1651302200000|2022-04-30 07:03:20|227.64|225.34|227.65|225.35|227.65|225.35|227.64|225.34|2
1651302210000|2022-04-30 07:03:30|227.64|225.34|227.69|225.39|227.69|225.39|227.63|225.33|6
1651302220000|2022-04-30 07:03:40|227.68|225.38|227.69|225.39|227.69|225.39|227.68|225.38|2
1651302230000|2022-04-30 07:03:50|227.68|225.38|227.61|225.31|227.68|225.38|227.6|225.3|8
1651302240000|2022-04-30 07:04:00|227.62|225.32|227.67|225.37|227.67|225.37|227.62|225.32|3
1651302250000|2022-04-30 07:04:10|227.68|225.38|227.68|225.38|227.68|225.38|227.62|225.32|5
1651302260000|2022-04-30 07:04:20|227.62|225.32|227.66|225.36|227.66|225.36|227.62|225.32|2
1651302270000|2022-04-30 07:04:30|227.7|225.4|227.7|225.4|227.7|225.4|227.7|225.4|1
1651302280000|2022-04-30 07:04:40|227.69|225.39|227.68|225.38|227.69|225.39|227.68|225.38|2
1651302290000|2022-04-30 07:04:50|227.69|225.39|227.61|225.31|227.69|225.39|227.61|225.31|4
1651302300000|2022-04-30 07:05:00|227.6|225.3|227.6|225.3|227.6|225.3|227.59|225.29|3
1651302320000|2022-04-30 07:05:20|227.61|225.31|227.61|225.31|227.61|225.31|227.61|225.31|1
1651302330000|2022-04-30 07:05:30|227.6|225.3|227.6|225.3|227.6|225.3|227.6|225.3|1
1651302340000|2022-04-30 07:05:40|227.61|225.31|227.6|225.3|227.61|225.31|227.6|225.3|2
1651302350000|2022-04-30 07:05:50|227.58|225.28|227.66|225.36|227.66|225.36|227.58|225.28|4
1651302360000|2022-04-30 07:06:00|227.61|225.31|227.6|225.3|227.61|225.31|227.6|225.3|2
1651302370000|2022-04-30 07:06:10|227.59|225.29|227.53|225.23|227.59|225.29|227.53|225.23|5
1651302380000|2022-04-30 07:06:20|227.54|225.24|227.53|225.23|227.55|225.25|227.53|225.23|5
1651302390000|2022-04-30 07:06:30|227.52|225.22|227.51|225.21|227.52|225.22|227.51|225.21|2
1651302400000|2022-04-30 07:06:40|227.5|225.2|227.5|225.2|227.5|225.2|227.5|225.2|1
1651302410000|2022-04-30 07:06:50|227.49|225.19|227.44|225.14|227.49|225.19|227.44|225.14|4
1651302420000|2022-04-30 07:07:00|227.43|225.13|226.96|224.66|227.44|225.14|226.96|224.66|17
1651302430000|2022-04-30 07:07:10|226.95|224.65|226.86|224.56|226.95|224.65|226.81|224.51|10
1651302440000|2022-04-30 07:07:20|226.83|224.53|226.82|224.52|226.83|224.53|226.82|224.52|2
1651302460000|2022-04-30 07:07:40|226.83|224.53|226.83|224.53|226.83|224.53|226.82|224.52|3
1651302470000|2022-04-30 07:07:50|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651302480000|2022-04-30 07:08:00|226.83|224.53|226.82|224.52|226.83|224.53|226.82|224.52|2
1651302490000|2022-04-30 07:08:10|226.83|224.53|226.91|224.61|226.91|224.61|226.82|224.52|5
1651302500000|2022-04-30 07:08:20|226.93|224.63|226.99|224.69|226.99|224.69|226.93|224.63|5
1651302510000|2022-04-30 07:08:30|227.06|224.76|226.94|224.64|227.06|224.76|226.94|224.64|8
1651302530000|2022-04-30 07:08:50|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651302560000|2022-04-30 07:09:20|226.93|224.63|226.93|224.63|226.94|224.64|226.93|224.63|3
1651302590000|2022-04-30 07:09:50|226.92|224.62|226.99|224.69|227|224.7|226.92|224.62|7
1651302600000|2022-04-30 07:10:00|227|224.7|226.94|224.64|227|224.7|226.94|224.64|6
1651302610000|2022-04-30 07:10:10|226.95|224.65|226.92|224.62|226.95|224.65|226.92|224.62|4
1651302620000|2022-04-30 07:10:20|226.93|224.63|226.93|224.63|226.93|224.63|226.92|224.62|3
1651302630000|2022-04-30 07:10:30|226.94|224.64|226.93|224.63|226.94|224.64|226.93|224.63|2
1651302660000|2022-04-30 07:11:00|226.92|224.62|226.93|224.63|226.93|224.63|226.92|224.62|2
1651302670000|2022-04-30 07:11:10|226.91|224.61|226.93|224.63|226.94|224.64|226.91|224.61|4
1651302680000|2022-04-30 07:11:20|226.92|224.62|226.86|224.56|226.93|224.63|226.86|224.56|5
1651302690000|2022-04-30 07:11:30|226.85|224.55|226.84|224.54|226.86|224.56|226.84|224.54|5
1651302700000|2022-04-30 07:11:40|226.79|224.49|226.7|224.4|226.79|224.49|226.7|224.4|10
1651302710000|2022-04-30 07:11:50|226.69|224.39|226.68|224.38|226.7|224.4|226.65|224.35|8
1651302720000|2022-04-30 07:12:00|226.67|224.37|226.68|224.38|226.68|224.38|226.67|224.37|4
1651302730000|2022-04-30 07:12:10|226.69|224.39|226.7|224.4|226.71|224.41|226.68|224.38|5
1651302740000|2022-04-30 07:12:20|226.71|224.41|226.79|224.49|226.79|224.49|226.71|224.41|7
1651302750000|2022-04-30 07:12:30|226.85|224.55|226.93|224.63|226.93|224.63|226.85|224.55|7
1651302760000|2022-04-30 07:12:40|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651302770000|2022-04-30 07:12:50|226.96|224.66|226.92|224.62|226.96|224.66|226.92|224.62|5
1651302780000|2022-04-30 07:13:00|226.93|224.63|226.93|224.63|226.93|224.63|226.93|224.63|1
1651302800000|2022-04-30 07:13:20|226.92|224.62|226.91|224.61|226.92|224.62|226.91|224.61|2
1651302810000|2022-04-30 07:13:30|226.92|224.62|226.9|224.6|226.92|224.62|226.9|224.6|3
1651302820000|2022-04-30 07:13:40|226.89|224.59|226.88|224.58|226.89|224.59|226.87|224.57|3
1651302830000|2022-04-30 07:13:50|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651302850000|2022-04-30 07:14:10|226.82|224.52|226.87|224.57|226.87|224.57|226.82|224.52|5
1651302860000|2022-04-30 07:14:20|226.88|224.58|226.87|224.57|226.88|224.58|226.87|224.57|2
1651302880000|2022-04-30 07:14:40|226.86|224.56|226.8|224.5|226.86|224.56|226.8|224.5|4
1651302890000|2022-04-30 07:14:50|226.79|224.49|226.79|224.49|226.8|224.5|226.79|224.49|3
1651302900000|2022-04-30 07:15:00|226.78|224.48|226.78|224.48|226.78|224.48|226.78|224.48|1
1651302910000|2022-04-30 07:15:10|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651302920000|2022-04-30 07:15:20|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651302930000|2022-04-30 07:15:30|226.79|224.49|226.86|224.56|226.86|224.56|226.79|224.49|5
1651302940000|2022-04-30 07:15:40|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651302960000|2022-04-30 07:16:00|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651302970000|2022-04-30 07:16:10|226.88|224.58|226.84|224.54|226.88|224.58|226.83|224.53|3
1651302980000|2022-04-30 07:16:20|226.83|224.53|226.96|224.66|226.96|224.66|226.83|224.53|7
1651303000000|2022-04-30 07:16:40|226.98|224.68|227|224.7|227|224.7|226.98|224.68|3
1651303010000|2022-04-30 07:16:50|227.01|224.71|227.03|224.73|227.03|224.73|227.01|224.71|3
1651303020000|2022-04-30 07:17:00|227.02|224.72|227.09|224.79|227.09|224.79|227.02|224.72|7
1651303030000|2022-04-30 07:17:10|227.1|224.8|227.1|224.8|227.1|224.8|227.1|224.8|1
1651303040000|2022-04-30 07:17:20|227.09|224.79|227.1|224.8|227.1|224.8|227.07|224.77|4
1651303050000|2022-04-30 07:17:30|227.08|224.78|227.41|225.11|227.41|225.11|227.08|224.78|7
1651303060000|2022-04-30 07:17:40|227.4|225.1|227.47|225.17|227.47|225.17|227.4|225.1|5
1651303070000|2022-04-30 07:17:50|227.46|225.16|227.47|225.17|227.47|225.17|227.46|225.16|2
1651303080000|2022-04-30 07:18:00|227.46|225.16|227.17|224.87|227.46|225.16|227.16|224.86|9
1651303090000|2022-04-30 07:18:10|227.16|224.86|227.16|224.86|227.17|224.87|227.16|224.86|5
1651303100000|2022-04-30 07:18:20|227.09|224.79|227.15|224.85|227.16|224.86|227.09|224.79|3
1651303110000|2022-04-30 07:18:30|227.11|224.81|227.11|224.81|227.11|224.81|227.1|224.8|3
1651303120000|2022-04-30 07:18:40|227.1|224.8|227.01|224.71|227.1|224.8|227.01|224.71|6
1651303150000|2022-04-30 07:19:10|227.03|224.73|227|224.7|227.03|224.73|227|224.7|4
1651303160000|2022-04-30 07:19:20|226.99|224.69|226.99|224.69|227|224.7|226.99|224.69|3
1651303170000|2022-04-30 07:19:30|227|224.7|226.93|224.63|227|224.7|226.92|224.62|12
1651303180000|2022-04-30 07:19:40|226.92|224.62|226.96|224.66|226.96|224.66|226.91|224.61|7
1651303190000|2022-04-30 07:19:50|226.98|224.68|227|224.7|227.01|224.71|226.98|224.68|5
1651303200000|2022-04-30 07:20:00|227.01|224.71|227.03|224.73|227.03|224.73|226.99|224.69|4
1651303210000|2022-04-30 07:20:10|227|224.7|227.03|224.73|227.03|224.73|226.99|224.69|3
1651303220000|2022-04-30 07:20:20|227.02|224.72|227|224.7|227.02|224.72|227|224.7|3
1651303230000|2022-04-30 07:20:30|226.99|224.69|227.06|224.76|227.06|224.76|226.99|224.69|6
1651303260000|2022-04-30 07:21:00|227.07|224.77|227.06|224.76|227.07|224.77|227.06|224.76|2
1651303270000|2022-04-30 07:21:10|227.07|224.77|227.06|224.76|227.07|224.77|227.06|224.76|2
1651303290000|2022-04-30 07:21:30|227.07|224.77|227.14|224.84|227.16|224.86|227.07|224.77|5
1651303300000|2022-04-30 07:21:40|227.15|224.85|227.16|224.86|227.16|224.86|227.15|224.85|2
1651303320000|2022-04-30 07:22:00|227.14|224.84|227.16|224.86|227.16|224.86|227.14|224.84|3
1651303330000|2022-04-30 07:22:10|227.17|224.87|227.17|224.87|227.18|224.88|227.17|224.87|3
1651303380000|2022-04-30 07:23:00|227.37|225.07|227.38|225.08|227.38|225.08|227.37|225.07|2
1651303390000|2022-04-30 07:23:10|227.42|225.12|227.42|225.12|227.42|225.12|227.42|225.12|1
1651303400000|2022-04-30 07:23:20|227.41|225.11|227.43|225.13|227.43|225.13|227.41|225.11|3
1651303410000|2022-04-30 07:23:30|227.46|225.16|227.45|225.15|227.46|225.16|227.45|225.15|2
1651303440000|2022-04-30 07:24:00|227.46|225.16|227.46|225.16|227.46|225.16|227.46|225.16|1
1651303480000|2022-04-30 07:24:40|227.45|225.15|227.45|225.15|227.45|225.15|227.42|225.12|3
1651303560000|2022-04-30 07:26:00|227.48|225.18|227.49|225.19|227.49|225.19|227.48|225.18|2
1651303570000|2022-04-30 07:26:10|227.54|225.24|227.57|225.27|227.64|225.34|227.54|225.24|13
1651303580000|2022-04-30 07:26:20|227.56|225.26|227.61|225.31|227.61|225.31|227.56|225.26|7
1651303590000|2022-04-30 07:26:30|227.66|225.36|227.58|225.28|227.66|225.36|227.58|225.28|7
1651303600000|2022-04-30 07:26:40|227.57|225.27|227.53|225.23|227.57|225.27|227.53|225.23|5
1651303610000|2022-04-30 07:26:50|227.52|225.22|227.52|225.22|227.52|225.22|227.52|225.22|1
1651303620000|2022-04-30 07:27:00|227.51|225.21|227.51|225.21|227.51|225.21|227.51|225.21|1
1651303630000|2022-04-30 07:27:10|227.49|225.19|227.47|225.17|227.5|225.2|227.47|225.17|4
1651303640000|2022-04-30 07:27:20|227.43|225.13|227.4|225.1|227.43|225.13|227.4|225.1|3
1651303650000|2022-04-30 07:27:30|227.39|225.09|227.38|225.08|227.39|225.09|227.37|225.07|4
1651303660000|2022-04-30 07:27:40|227.37|225.07|227.39|225.09|227.39|225.09|227.36|225.06|3
1651303670000|2022-04-30 07:27:50|227.38|225.08|227.43|225.13|227.44|225.14|227.38|225.08|5
1651303680000|2022-04-30 07:28:00|227.44|225.14|227.44|225.14|227.44|225.14|227.44|225.14|1
1651303710000|2022-04-30 07:28:30|227.42|225.12|227.39|225.09|227.43|225.13|227.39|225.09|5
1651303720000|2022-04-30 07:28:40|227.36|225.06|227.36|225.06|227.39|225.09|227.36|225.06|4
1651303740000|2022-04-30 07:29:00|227.37|225.07|227.36|225.06|227.37|225.07|227.36|225.06|4
1651303750000|2022-04-30 07:29:10|227.35|225.05|227.05|224.75|227.36|225.06|227.05|224.75|10
1651303760000|2022-04-30 07:29:20|227.06|224.76|227|224.7|227.06|224.76|227|224.7|3
1651303770000|2022-04-30 07:29:30|226.99|224.69|226.99|224.69|227.01|224.71|226.98|224.68|10
1651303780000|2022-04-30 07:29:40|227|224.7|226.99|224.69|227|224.7|226.99|224.69|2
1651303800000|2022-04-30 07:30:00|226.98|224.68|226.98|224.68|226.99|224.69|226.98|224.68|3
1651303810000|2022-04-30 07:30:10|226.99|224.69|226.99|224.69|226.99|224.69|226.99|224.69|1
1651303820000|2022-04-30 07:30:20|226.98|224.68|226.98|224.68|226.98|224.68|226.98|224.68|1
1651303830000|2022-04-30 07:30:30|226.97|224.67|226.89|224.59|226.97|224.67|226.89|224.59|3
1651303840000|2022-04-30 07:30:40|226.9|224.6|226.89|224.59|226.9|224.6|226.88|224.58|6
1651303860000|2022-04-30 07:31:00|226.88|224.58|226.91|224.61|226.91|224.61|226.88|224.58|4
1651303870000|2022-04-30 07:31:10|226.9|224.6|226.92|224.62|226.92|224.62|226.9|224.6|3
1651303880000|2022-04-30 07:31:20|226.93|224.63|226.93|224.63|226.93|224.63|226.92|224.62|3
1651303900000|2022-04-30 07:31:40|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651303910000|2022-04-30 07:31:50|226.9|224.6|226.93|224.63|226.93|224.63|226.9|224.6|2
1651303970000|2022-04-30 07:32:50|226.94|224.64|227.41|225.11|227.42|225.12|226.93|224.63|12
1651303980000|2022-04-30 07:33:00|227.48|225.18|227.46|225.16|227.48|225.18|227.46|225.16|2
1651303990000|2022-04-30 07:33:10|227.45|225.15|227.46|225.16|227.46|225.16|227.45|225.15|2
1651304010000|2022-04-30 07:33:30|227.44|225.14|226.96|224.66|227.44|225.14|226.96|224.66|15
1651304020000|2022-04-30 07:33:40|226.93|224.63|226.94|224.64|226.96|224.66|226.93|224.63|8
1651304030000|2022-04-30 07:33:50|226.93|224.63|226.94|224.64|226.94|224.64|226.92|224.62|6
1651304040000|2022-04-30 07:34:00|226.95|224.65|226.95|224.65|226.95|224.65|226.95|224.65|1
1651304050000|2022-04-30 07:34:10|226.96|224.66|226.95|224.65|226.96|224.66|226.95|224.65|2
1651304060000|2022-04-30 07:34:20|226.96|224.66|226.95|224.65|226.96|224.66|226.95|224.65|2
1651304080000|2022-04-30 07:34:40|226.96|224.66|226.96|224.66|226.96|224.66|226.96|224.66|1
1651304090000|2022-04-30 07:34:50|226.95|224.65|226.95|224.65|226.95|224.65|226.95|224.65|1
1651304100000|2022-04-30 07:35:00|226.96|224.66|226.96|224.66|226.96|224.66|226.95|224.65|5
1651304110000|2022-04-30 07:35:10|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651304120000|2022-04-30 07:35:20|226.93|224.63|226.92|224.62|226.93|224.63|226.92|224.62|2
1651304130000|2022-04-30 07:35:30|226.96|224.66|226.95|224.65|226.96|224.66|226.95|224.65|4
1651304140000|2022-04-30 07:35:40|226.97|224.67|227.02|224.72|227.02|224.72|226.97|224.67|5
1651304150000|2022-04-30 07:35:50|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651304190000|2022-04-30 07:36:30|227|224.7|227|224.7|227|224.7|227|224.7|1
1651304200000|2022-04-30 07:36:40|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651304210000|2022-04-30 07:36:50|227|224.7|227.06|224.76|227.06|224.76|227|224.7|5
1651304220000|2022-04-30 07:37:00|227.08|224.78|227.09|224.79|227.09|224.79|227.08|224.78|2
1651304230000|2022-04-30 07:37:10|227.1|224.8|227.09|224.79|227.1|224.8|227.09|224.79|2
1651304240000|2022-04-30 07:37:20|227.1|224.8|227.28|224.98|227.28|224.98|227.1|224.8|3
1651304250000|2022-04-30 07:37:30|227.27|224.97|227.27|224.97|227.27|224.97|227.27|224.97|1
1651304260000|2022-04-30 07:37:40|227.31|225.01|227.32|225.02|227.32|225.02|227.31|225.01|2
1651304270000|2022-04-30 07:37:50|227.31|225.01|227.3|225|227.31|225.01|227.29|224.99|4
1651304280000|2022-04-30 07:38:00|227.32|225.02|227.33|225.03|227.35|225.05|227.31|225.01|7
1651304290000|2022-04-30 07:38:10|227.36|225.06|227.34|225.04|227.36|225.06|227.34|225.04|2
1651304300000|2022-04-30 07:38:20|227.32|225.02|227.24|224.94|227.32|225.02|227.22|224.92|10
1651304310000|2022-04-30 07:38:30|227.23|224.93|227.23|224.93|227.23|224.93|227.21|224.91|3
1651304320000|2022-04-30 07:38:40|227.25|224.95|227.28|224.98|227.28|224.98|227.25|224.95|2
1651304340000|2022-04-30 07:39:00|227.27|224.97|227.33|225.03|227.33|225.03|227.27|224.97|2
1651304350000|2022-04-30 07:39:10|227.32|225.02|227.33|225.03|227.33|225.03|227.32|225.02|2
1651304360000|2022-04-30 07:39:20|227.34|225.04|227.34|225.04|227.34|225.04|227.33|225.03|3
1651304370000|2022-04-30 07:39:30|227.33|225.03|227.31|225.01|227.33|225.03|227.31|225.01|2
1651304380000|2022-04-30 07:39:40|227.3|225|227.32|225.02|227.33|225.03|227.28|224.98|9
1651304390000|2022-04-30 07:39:50|227.33|225.03|227.33|225.03|227.33|225.03|227.32|225.02|5
1651304400000|2022-04-30 07:40:00|227.32|225.02|227.34|225.04|227.34|225.04|227.32|225.02|11
1651304410000|2022-04-30 07:40:10|227.35|225.05|227.35|225.05|227.35|225.05|227.34|225.04|5
1651304420000|2022-04-30 07:40:20|227.34|225.04|227.34|225.04|227.34|225.04|227.34|225.04|1
1651304430000|2022-04-30 07:40:30|227.35|225.05|227.46|225.16|227.46|225.16|227.35|225.05|9
1651304440000|2022-04-30 07:40:40|227.47|225.17|227.48|225.18|227.48|225.18|227.46|225.16|4
1651304450000|2022-04-30 07:40:50|227.52|225.22|227.55|225.25|227.55|225.25|227.52|225.22|5
1651304460000|2022-04-30 07:41:00|227.56|225.26|227.56|225.26|227.56|225.26|227.56|225.26|1
1651304470000|2022-04-30 07:41:10|227.57|225.27|227.41|225.11|227.57|225.27|227.41|225.11|12
1651304480000|2022-04-30 07:41:20|227.42|225.12|227.27|224.97|227.42|225.12|227.27|224.97|13
1651304490000|2022-04-30 07:41:30|227.06|224.76|226.92|224.62|227.06|224.76|226.92|224.62|8
1651304500000|2022-04-30 07:41:40|226.93|224.63|226.92|224.62|226.93|224.63|226.92|224.62|2
1651304510000|2022-04-30 07:41:50|226.93|224.63|226.97|224.67|226.99|224.69|226.93|224.63|7
1651304520000|2022-04-30 07:42:00|226.98|224.68|226.97|224.67|226.98|224.68|226.97|224.67|2
1651304540000|2022-04-30 07:42:20|226.96|224.66|226.97|224.67|226.97|224.67|226.96|224.66|2
1651304550000|2022-04-30 07:42:30|226.98|224.68|226.96|224.66|226.98|224.68|226.96|224.66|3
1651304570000|2022-04-30 07:42:50|226.94|224.64|226.75|224.45|226.94|224.64|226.75|224.45|10
1651304580000|2022-04-30 07:43:00|226.71|224.41|226.78|224.48|226.79|224.49|226.7|224.4|12
1651304590000|2022-04-30 07:43:10|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651304600000|2022-04-30 07:43:20|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651304610000|2022-04-30 07:43:30|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651304630000|2022-04-30 07:43:50|226.78|224.48|226.78|224.48|226.79|224.49|226.78|224.48|3
1651304640000|2022-04-30 07:44:00|226.79|224.49|226.75|224.45|226.79|224.49|226.73|224.43|7
1651304650000|2022-04-30 07:44:10|226.78|224.48|226.82|224.52|226.83|224.53|226.75|224.45|7
1651304660000|2022-04-30 07:44:20|226.83|224.53|226.86|224.56|226.86|224.56|226.83|224.53|6
1651304670000|2022-04-30 07:44:30|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651304680000|2022-04-30 07:44:40|226.86|224.56|226.87|224.57|226.87|224.57|226.86|224.56|2
1651304700000|2022-04-30 07:45:00|226.88|224.58|226.98|224.68|226.99|224.69|226.87|224.57|9
1651304710000|2022-04-30 07:45:10|226.99|224.69|226.94|224.64|227.03|224.73|226.94|224.64|9
1651304720000|2022-04-30 07:45:20|226.95|224.65|226.86|224.56|226.95|224.65|226.85|224.55|3
1651304730000|2022-04-30 07:45:30|226.85|224.55|226.88|224.58|226.88|224.58|226.85|224.55|3
1651304740000|2022-04-30 07:45:40|226.9|224.6|226.85|224.55|226.9|224.6|226.85|224.55|5
1651304750000|2022-04-30 07:45:50|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651304760000|2022-04-30 07:46:00|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651304770000|2022-04-30 07:46:10|226.85|224.55|226.85|224.55|226.85|224.55|226.83|224.53|6
1651304780000|2022-04-30 07:46:20|226.84|224.54|226.71|224.41|226.84|224.54|226.7|224.4|14
1651304790000|2022-04-30 07:46:30|226.68|224.38|226.66|224.36|226.68|224.38|226.66|224.36|6
1651304800000|2022-04-30 07:46:40|226.65|224.35|226.66|224.36|226.66|224.36|226.65|224.35|2
1651304810000|2022-04-30 07:46:50|226.65|224.35|226.64|224.34|226.65|224.35|226.63|224.33|6
1651304820000|2022-04-30 07:47:00|226.65|224.35|226.65|224.35|226.65|224.35|226.65|224.35|1
1651304830000|2022-04-30 07:47:10|226.64|224.34|226.66|224.36|226.66|224.36|226.64|224.34|3
1651304840000|2022-04-30 07:47:20|226.65|224.35|226.6|224.3|226.66|224.36|226.6|224.3|5
1651304850000|2022-04-30 07:47:30|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1651304870000|2022-04-30 07:47:50|226.57|224.27|226.52|224.22|226.58|224.28|226.52|224.22|6
1651304880000|2022-04-30 07:48:00|226.49|224.19|226.59|224.29|226.59|224.29|226.49|224.19|6
1651304890000|2022-04-30 07:48:10|226.6|224.3|226.59|224.29|226.64|224.34|226.59|224.29|6
1651304900000|2022-04-30 07:48:20|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|2
1651304910000|2022-04-30 07:48:30|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651304920000|2022-04-30 07:48:40|226.57|224.27|226.44|224.14|226.57|224.27|226.42|224.12|6
1651304930000|2022-04-30 07:48:50|226.42|224.12|226.42|224.12|226.42|224.12|226.42|224.12|1
1651304940000|2022-04-30 07:49:00|226.41|224.11|226.39|224.09|226.41|224.11|226.39|224.09|7
1651304950000|2022-04-30 07:49:10|226.4|224.1|226.39|224.09|226.4|224.1|226.39|224.09|2
1651304960000|2022-04-30 07:49:20|226.37|224.07|226.3|224|226.37|224.07|226.29|223.99|10
1651304970000|2022-04-30 07:49:30|226.31|224.01|226.43|224.13|226.43|224.13|226.31|224.01|8
1651304980000|2022-04-30 07:49:40|226.42|224.12|226.42|224.12|226.43|224.13|226.4|224.1|6
1651304990000|2022-04-30 07:49:50|226.43|224.13|226.45|224.15|226.45|224.15|226.43|224.13|2
1651305000000|2022-04-30 07:50:00|226.47|224.17|226.47|224.17|226.47|224.17|226.46|224.16|5
1651305010000|2022-04-30 07:50:10|226.46|224.16|226.47|224.17|226.47|224.17|226.46|224.16|2
1651305020000|2022-04-30 07:50:20|226.44|224.14|226.36|224.06|226.44|224.14|226.36|224.06|6
1651305030000|2022-04-30 07:50:30|226.31|224.01|226.38|224.08|226.39|224.09|226.31|224.01|4
1651305040000|2022-04-30 07:50:40|226.39|224.09|226.45|224.15|226.45|224.15|226.39|224.09|4
1651305050000|2022-04-30 07:50:50|226.44|224.14|226.45|224.15|226.45|224.15|226.44|224.14|2
1651305060000|2022-04-30 07:51:00|226.47|224.17|226.46|224.16|226.47|224.17|226.46|224.16|2
1651305090000|2022-04-30 07:51:30|226.47|224.17|226.47|224.17|226.47|224.17|226.47|224.17|1
1651305140000|2022-04-30 07:52:20|226.46|224.16|226.47|224.17|226.47|224.17|226.46|224.16|2
1651305160000|2022-04-30 07:52:40|226.5|224.2|226.48|224.18|226.5|224.2|226.48|224.18|2
1651305180000|2022-04-30 07:53:00|226.49|224.19|226.51|224.21|226.51|224.21|226.48|224.18|3
1651305190000|2022-04-30 07:53:10|226.52|224.22|226.49|224.19|226.52|224.22|226.49|224.19|6
1651305200000|2022-04-30 07:53:20|226.5|224.2|226.5|224.2|226.5|224.2|226.5|224.2|1
1651305220000|2022-04-30 07:53:40|226.49|224.19|226.49|224.19|226.49|224.19|226.49|224.19|1
1651305240000|2022-04-30 07:54:00|226.5|224.2|226.56|224.26|226.56|224.26|226.5|224.2|5
1651305250000|2022-04-30 07:54:10|226.57|224.27|226.59|224.29|226.59|224.29|226.57|224.27|3
1651305260000|2022-04-30 07:54:20|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1651305270000|2022-04-30 07:54:30|226.61|224.31|226.57|224.27|226.61|224.31|226.57|224.27|3
1651305280000|2022-04-30 07:54:40|226.58|224.28|226.58|224.28|226.59|224.29|226.58|224.28|3
1651305290000|2022-04-30 07:54:50|226.59|224.29|226.61|224.31|226.61|224.31|226.59|224.29|3
1651305300000|2022-04-30 07:55:00|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651305320000|2022-04-30 07:55:20|226.61|224.31|226.54|224.24|226.61|224.31|226.54|224.24|9
1651305330000|2022-04-30 07:55:30|226.55|224.25|226.57|224.27|226.57|224.27|226.55|224.25|4
1651305340000|2022-04-30 07:55:40|226.58|224.28|226.57|224.27|226.58|224.28|226.57|224.27|2
1651305350000|2022-04-30 07:55:50|226.58|224.28|226.59|224.29|226.6|224.3|226.58|224.28|4
1651305400000|2022-04-30 07:56:40|226.6|224.3|226.6|224.3|226.6|224.3|226.6|224.3|1
1651305440000|2022-04-30 07:57:20|226.59|224.29|226.48|224.18|226.59|224.29|226.48|224.18|10
1651305450000|2022-04-30 07:57:30|226.47|224.17|226.42|224.12|226.48|224.18|226.41|224.11|7
1651305460000|2022-04-30 07:57:40|226.41|224.11|226.41|224.11|226.41|224.11|226.41|224.11|1
1651305470000|2022-04-30 07:57:50|226.4|224.1|226.4|224.1|226.4|224.1|226.4|224.1|1
1651305480000|2022-04-30 07:58:00|226.41|224.11|226.53|224.23|226.54|224.24|226.4|224.1|8
1651305490000|2022-04-30 07:58:10|226.54|224.24|226.53|224.23|226.54|224.24|226.53|224.23|2
1651305500000|2022-04-30 07:58:20|226.54|224.24|226.55|224.25|226.55|224.25|226.54|224.24|2
1651305510000|2022-04-30 07:58:30|226.61|224.31|226.7|224.4|226.7|224.4|226.61|224.31|6
1651305520000|2022-04-30 07:58:40|226.68|224.38|226.6|224.3|226.68|224.38|226.55|224.25|8
1651305530000|2022-04-30 07:58:50|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|2
1651305540000|2022-04-30 07:59:00|226.59|224.29|226.64|224.34|226.64|224.34|226.58|224.28|5
1651305550000|2022-04-30 07:59:10|226.65|224.35|226.64|224.34|226.65|224.35|226.64|224.34|2
1651305560000|2022-04-30 07:59:20|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|2
1651305570000|2022-04-30 07:59:30|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|2
1651305590000|2022-04-30 07:59:50|226.65|224.35|226.65|224.35|226.65|224.35|226.65|224.35|1
1651305600000|2022-04-30 08:00:00|226.68|224.38|226.7|224.4|226.7|224.4|226.65|224.35|7
1651305610000|2022-04-30 08:00:10|226.69|224.39|226.74|224.44|226.74|224.44|226.69|224.39|6
1651305620000|2022-04-30 08:00:20|226.73|224.43|226.62|224.32|226.73|224.43|226.62|224.32|7
1651305630000|2022-04-30 08:00:30|226.6|224.3|226.57|224.27|226.6|224.3|226.57|224.27|3
1651305640000|2022-04-30 08:00:40|226.56|224.26|226.5|224.2|226.57|224.27|226.5|224.2|6
1651305650000|2022-04-30 08:00:50|226.49|224.19|226.6|224.3|226.6|224.3|226.49|224.19|7
1651305660000|2022-04-30 08:01:00|226.61|224.31|226.65|224.35|226.65|224.35|226.61|224.31|4
1651305670000|2022-04-30 08:01:10|226.63|224.33|226.57|224.27|226.63|224.33|226.56|224.26|6
1651305680000|2022-04-30 08:01:20|226.56|224.26|226.61|224.31|226.61|224.31|226.56|224.26|4
1651305690000|2022-04-30 08:01:30|226.6|224.3|226.63|224.33|226.64|224.34|226.6|224.3|4
1651305700000|2022-04-30 08:01:40|226.64|224.34|226.64|224.34|226.64|224.34|226.63|224.33|15
1651305710000|2022-04-30 08:01:50|226.63|224.33|226.65|224.35|226.65|224.35|226.62|224.32|4
1651305720000|2022-04-30 08:02:00|226.66|224.36|226.66|224.36|226.66|224.36|226.66|224.36|1
1651305730000|2022-04-30 08:02:10|226.61|224.31|226.59|224.29|226.61|224.31|226.57|224.27|9
1651305750000|2022-04-30 08:02:30|226.58|224.28|226.57|224.27|226.58|224.28|226.57|224.27|2
1651305760000|2022-04-30 08:02:40|226.58|224.28|226.58|224.28|226.59|224.29|226.58|224.28|5
1651305770000|2022-04-30 08:02:50|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651305790000|2022-04-30 08:03:10|226.56|224.26|226.49|224.19|226.56|224.26|226.49|224.19|8
1651305800000|2022-04-30 08:03:20|226.47|224.17|226.43|224.13|226.48|224.18|226.43|224.13|5
1651305810000|2022-04-30 08:03:30|226.42|224.12|226.42|224.12|226.42|224.12|226.41|224.11|3
1651305820000|2022-04-30 08:03:40|226.41|224.11|226.47|224.17|226.47|224.17|226.41|224.11|5
1651305830000|2022-04-30 08:03:50|226.46|224.16|226.44|224.14|226.46|224.16|226.44|224.14|3
1651305840000|2022-04-30 08:04:00|226.45|224.15|226.4|224.1|226.46|224.16|226.4|224.1|7
1651305850000|2022-04-30 08:04:10|226.42|224.12|226.43|224.13|226.43|224.13|226.42|224.12|2
1651305860000|2022-04-30 08:04:20|226.45|224.15|226.54|224.24|226.54|224.24|226.45|224.15|10
1651305870000|2022-04-30 08:04:30|226.57|224.27|226.66|224.36|226.71|224.41|226.57|224.27|9
1651305880000|2022-04-30 08:04:40|226.65|224.35|226.65|224.35|226.65|224.35|226.63|224.33|5
1651305890000|2022-04-30 08:04:50|226.62|224.32|226.63|224.33|226.63|224.33|226.62|224.32|2
1651305910000|2022-04-30 08:05:10|226.64|224.34|226.7|224.4|226.7|224.4|226.64|224.34|3
1651305920000|2022-04-30 08:05:20|226.71|224.41|226.72|224.42|226.72|224.42|226.71|224.41|2
1651305930000|2022-04-30 08:05:30|226.82|224.52|226.77|224.47|226.82|224.52|226.77|224.47|6
1651305940000|2022-04-30 08:05:40|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651305950000|2022-04-30 08:05:50|226.73|224.43|226.73|224.43|226.74|224.44|226.73|224.43|5
1651305960000|2022-04-30 08:06:00|226.74|224.44|226.77|224.47|226.77|224.47|226.74|224.44|2
1651305980000|2022-04-30 08:06:20|226.72|224.42|226.7|224.4|226.72|224.42|226.68|224.38|7
1651305990000|2022-04-30 08:06:30|226.69|224.39|226.73|224.43|226.74|224.44|226.69|224.39|5
1651306010000|2022-04-30 08:06:50|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651306020000|2022-04-30 08:07:00|226.76|224.46|226.77|224.47|226.78|224.48|226.75|224.45|4
1651306030000|2022-04-30 08:07:10|226.79|224.49|226.81|224.51|226.81|224.51|226.79|224.49|2
1651306050000|2022-04-30 08:07:30|226.8|224.5|226.74|224.44|226.8|224.5|226.74|224.44|5
1651306060000|2022-04-30 08:07:40|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651306120000|2022-04-30 08:08:40|226.76|224.46|226.79|224.49|226.79|224.49|226.76|224.46|3
1651306130000|2022-04-30 08:08:50|226.78|224.48|226.78|224.48|226.79|224.49|226.78|224.48|3
1651306140000|2022-04-30 08:09:00|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651306150000|2022-04-30 08:09:10|226.79|224.49|226.81|224.51|226.82|224.52|226.79|224.49|7
1651306160000|2022-04-30 08:09:20|226.8|224.5|226.71|224.41|226.8|224.5|226.71|224.41|11
1651306170000|2022-04-30 08:09:30|226.7|224.4|226.7|224.4|226.7|224.4|226.7|224.4|1
1651306190000|2022-04-30 08:09:50|226.71|224.41|226.72|224.42|226.72|224.42|226.71|224.41|2
1651306200000|2022-04-30 08:10:00|226.78|224.48|226.84|224.54|226.85|224.55|226.78|224.48|14
1651306210000|2022-04-30 08:10:10|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651306220000|2022-04-30 08:10:20|226.86|224.56|226.91|224.61|226.91|224.61|226.86|224.56|6
1651306230000|2022-04-30 08:10:30|226.93|224.63|227|224.7|227|224.7|226.93|224.63|7
1651306240000|2022-04-30 08:10:40|226.99|224.69|227|224.7|227|224.7|226.99|224.69|2
1651306250000|2022-04-30 08:10:50|226.99|224.69|226.99|224.69|226.99|224.69|226.97|224.67|4
1651306260000|2022-04-30 08:11:00|226.98|224.68|226.98|224.68|226.98|224.68|226.97|224.67|3
1651306270000|2022-04-30 08:11:10|226.99|224.69|227.32|225.02|227.32|225.02|226.99|224.69|10
1651306280000|2022-04-30 08:11:20|227.36|225.06|227.36|225.06|227.36|225.06|227.36|225.06|1
1651306290000|2022-04-30 08:11:30|227.34|225.04|227.36|225.06|227.36|225.06|227.34|225.04|5
1651306300000|2022-04-30 08:11:40|227.35|225.05|227.35|225.05|227.35|225.05|227.35|225.05|1
1651306320000|2022-04-30 08:12:00|227.34|225.04|227.28|224.98|227.34|225.04|227.28|224.98|5
1651306330000|2022-04-30 08:12:10|227.29|224.99|227.32|225.02|227.32|225.02|227.27|224.97|9
1651306340000|2022-04-30 08:12:20|227.29|224.99|227.27|224.97|227.29|224.99|227.27|224.97|2
1651306350000|2022-04-30 08:12:30|227.28|224.98|227.31|225.01|227.31|225.01|227.28|224.98|4
1651306360000|2022-04-30 08:12:40|227.32|225.02|227.32|225.02|227.33|225.03|227.32|225.02|3
1651306370000|2022-04-30 08:12:50|227.31|225.01|227.34|225.04|227.34|225.04|227.31|225.01|3
1651306380000|2022-04-30 08:13:00|227.32|225.02|227.39|225.09|227.39|225.09|227.27|224.97|10
1651306390000|2022-04-30 08:13:10|227.38|225.08|227.4|225.1|227.41|225.11|227.38|225.08|13
1651306400000|2022-04-30 08:13:20|227.44|225.14|227.51|225.21|227.52|225.22|227.44|225.14|9
1651306410000|2022-04-30 08:13:30|227.52|225.22|227.53|225.23|227.53|225.23|227.52|225.22|2
1651306420000|2022-04-30 08:13:40|227.52|225.22|227.78|225.48|227.86|225.56|227.52|225.22|20
1651306430000|2022-04-30 08:13:50|227.79|225.49|227.79|225.49|227.79|225.49|227.78|225.48|3
1651306440000|2022-04-30 08:14:00|227.77|225.47|227.77|225.47|227.77|225.47|227.77|225.47|1
1651306460000|2022-04-30 08:14:20|227.79|225.49|227.79|225.49|227.79|225.49|227.79|225.49|1
1651306470000|2022-04-30 08:14:30|227.77|225.47|227.71|225.41|227.78|225.48|227.71|225.41|12
1651306480000|2022-04-30 08:14:40|227.7|225.4|227.65|225.35|227.7|225.4|227.62|225.32|15
1651306490000|2022-04-30 08:14:50|227.64|225.34|227.65|225.35|227.65|225.35|227.64|225.34|4
1651306500000|2022-04-30 08:15:00|227.67|225.37|227.68|225.38|227.68|225.38|227.67|225.37|2
1651306510000|2022-04-30 08:15:10|227.67|225.37|227.67|225.37|227.67|225.37|227.67|225.37|1
1651306520000|2022-04-30 08:15:20|227.59|225.29|227.69|225.39|227.69|225.39|227.59|225.29|9
1651306530000|2022-04-30 08:15:30|227.68|225.38|227.68|225.38|227.69|225.39|227.68|225.38|5
1651306540000|2022-04-30 08:15:40|227.69|225.39|227.68|225.38|227.69|225.39|227.68|225.38|2
1651306550000|2022-04-30 08:15:50|227.67|225.37|227.67|225.37|227.68|225.38|227.67|225.37|3
1651306560000|2022-04-30 08:16:00|227.68|225.38|227.71|225.41|227.71|225.41|227.68|225.38|4
1651306570000|2022-04-30 08:16:10|227.7|225.4|227.7|225.4|227.71|225.41|227.7|225.4|3
1651306580000|2022-04-30 08:16:20|227.69|225.39|227.6|225.3|227.69|225.39|227.59|225.29|10
1651306590000|2022-04-30 08:16:30|227.59|225.29|227.44|225.14|227.6|225.3|227.44|225.14|10
1651306600000|2022-04-30 08:16:40|227.45|225.15|227.47|225.17|227.47|225.17|227.41|225.11|9
1651306610000|2022-04-30 08:16:50|227.46|225.16|227.53|225.23|227.53|225.23|227.46|225.16|3
1651306620000|2022-04-30 08:17:00|227.54|225.24|227.54|225.24|227.56|225.26|227.54|225.24|6
1651306630000|2022-04-30 08:17:10|227.53|225.23|227.53|225.23|227.53|225.23|227.53|225.23|1
1651306650000|2022-04-30 08:17:30|227.52|225.22|227.53|225.23|227.53|225.23|227.52|225.22|2
1651306660000|2022-04-30 08:17:40|227.52|225.22|227.53|225.23|227.53|225.23|227.52|225.22|2
1651306680000|2022-04-30 08:18:00|227.54|225.24|227.54|225.24|227.54|225.24|227.54|225.24|1
1651306690000|2022-04-30 08:18:10|227.53|225.23|227.53|225.23|227.53|225.23|227.53|225.23|1
1651306730000|2022-04-30 08:18:50|227.46|225.16|227.4|225.1|227.47|225.17|227.4|225.1|5
1651306740000|2022-04-30 08:19:00|227.39|225.09|227.33|225.03|227.39|225.09|227.33|225.03|9
1651306750000|2022-04-30 08:19:10|227.34|225.04|227.21|224.91|227.34|225.04|227.21|224.91|8
1651306760000|2022-04-30 08:19:20|227.07|224.77|226.98|224.68|227.08|224.78|226.98|224.68|7
1651306780000|2022-04-30 08:19:40|226.95|224.65|226.94|224.64|226.95|224.65|226.94|224.64|2
1651306790000|2022-04-30 08:19:50|226.93|224.63|226.94|224.64|226.94|224.64|226.93|224.63|2
1651306800000|2022-04-30 08:20:00|226.93|224.63|226.92|224.62|226.93|224.63|226.92|224.62|2
1651306810000|2022-04-30 08:20:10|226.93|224.63|226.93|224.63|226.93|224.63|226.93|224.63|1
1651306820000|2022-04-30 08:20:20|226.92|224.62|226.78|224.48|226.92|224.62|226.78|224.48|18
1651306830000|2022-04-30 08:20:30|226.77|224.47|226.79|224.49|226.79|224.49|226.75|224.45|14
1651306840000|2022-04-30 08:20:40|226.78|224.48|226.75|224.45|226.78|224.48|226.75|224.45|4
1651306850000|2022-04-30 08:20:50|226.76|224.46|226.74|224.44|226.76|224.46|226.73|224.43|9
1651306860000|2022-04-30 08:21:00|226.75|224.45|226.76|224.46|226.76|224.46|226.75|224.45|2
1651306870000|2022-04-30 08:21:10|226.75|224.45|226.86|224.56|226.86|224.56|226.75|224.45|9
1651306880000|2022-04-30 08:21:20|226.9|224.6|226.81|224.51|226.9|224.6|226.81|224.51|10
1651306890000|2022-04-30 08:21:30|226.82|224.52|226.82|224.52|226.82|224.52|226.81|224.51|3
1651306910000|2022-04-30 08:21:50|226.81|224.51|226.62|224.32|226.81|224.51|226.62|224.32|12
1651306920000|2022-04-30 08:22:00|226.63|224.33|226.67|224.37|226.69|224.39|226.63|224.33|9
1651306930000|2022-04-30 08:22:10|226.68|224.38|226.56|224.26|226.68|224.38|226.56|224.26|10
1651306940000|2022-04-30 08:22:20|226.55|224.25|226.55|224.25|226.56|224.26|226.55|224.25|3
1651306950000|2022-04-30 08:22:30|226.56|224.26|226.53|224.23|226.56|224.26|226.53|224.23|4
1651306960000|2022-04-30 08:22:40|226.52|224.22|226.48|224.18|226.52|224.22|226.41|224.11|13
1651306970000|2022-04-30 08:22:50|226.49|224.19|226.54|224.24|226.54|224.24|226.49|224.19|7
1651306980000|2022-04-30 08:23:00|226.57|224.27|226.62|224.32|226.62|224.32|226.57|224.27|8
1651306990000|2022-04-30 08:23:10|226.61|224.31|226.51|224.21|226.61|224.31|226.51|224.21|9
1651307000000|2022-04-30 08:23:20|226.5|224.2|226.48|224.18|226.5|224.2|226.48|224.18|3
1651307010000|2022-04-30 08:23:30|226.49|224.19|226.49|224.19|226.5|224.2|226.48|224.18|6
1651307020000|2022-04-30 08:23:40|226.48|224.18|226.37|224.07|226.48|224.18|226.37|224.07|10
1651307030000|2022-04-30 08:23:50|226.38|224.08|226.48|224.18|226.48|224.18|226.36|224.06|12
1651307040000|2022-04-30 08:24:00|226.49|224.19|226.53|224.23|226.53|224.23|226.4|224.1|16
1651307050000|2022-04-30 08:24:10|226.54|224.24|226.55|224.25|226.55|224.25|226.54|224.24|2
1651307060000|2022-04-30 08:24:20|226.54|224.24|226.47|224.17|226.58|224.28|226.47|224.17|7
1651307070000|2022-04-30 08:24:30|226.43|224.13|226.41|224.11|226.43|224.13|226.38|224.08|6
1651307080000|2022-04-30 08:24:40|226.4|224.1|226.4|224.1|226.4|224.1|226.4|224.1|1
1651307090000|2022-04-30 08:24:50|226.39|224.09|226.34|224.04|226.39|224.09|226.33|224.03|9
1651307100000|2022-04-30 08:25:00|226.33|224.03|225.96|223.66|226.33|224.03|225.95|223.65|13
1651307110000|2022-04-30 08:25:10|225.97|223.67|226.28|223.98|226.28|223.98|225.96|223.66|10
1651307120000|2022-04-30 08:25:20|226.36|224.06|226.4|224.1|226.4|224.1|226.36|224.06|4
1651307130000|2022-04-30 08:25:30|226.41|224.11|226.67|224.37|226.67|224.37|226.4|224.1|15
1651307140000|2022-04-30 08:25:40|226.69|224.39|226.69|224.39|226.79|224.49|226.68|224.38|15
1651307150000|2022-04-30 08:25:50|226.68|224.38|226.53|224.23|226.69|224.39|226.53|224.23|11
1651307160000|2022-04-30 08:26:00|226.52|224.22|226.6|224.3|226.6|224.3|226.5|224.2|6
1651307170000|2022-04-30 08:26:10|226.59|224.29|226.58|224.28|226.6|224.3|226.58|224.28|6
1651307180000|2022-04-30 08:26:20|226.57|224.27|226.48|224.18|226.57|224.27|226.47|224.17|8
1651307190000|2022-04-30 08:26:30|226.47|224.17|226.46|224.16|226.47|224.17|226.46|224.16|2
1651307200000|2022-04-30 08:26:40|226.45|224.15|226.45|224.15|226.45|224.15|226.44|224.14|3
1651307210000|2022-04-30 08:26:50|226.44|224.14|226.36|224.06|226.44|224.14|226.36|224.06|5
1651307220000|2022-04-30 08:27:00|226.37|224.07|226.38|224.08|226.39|224.09|226.37|224.07|5
1651307230000|2022-04-30 08:27:10|226.39|224.09|226.34|224.04|226.41|224.11|226.33|224.03|7
1651307240000|2022-04-30 08:27:20|226.35|224.05|226.42|224.12|226.45|224.15|226.35|224.05|9
1651307250000|2022-04-30 08:27:30|226.43|224.13|226.41|224.11|226.44|224.14|226.41|224.11|7
1651307260000|2022-04-30 08:27:40|226.42|224.12|226.41|224.11|226.42|224.12|226.41|224.11|4
1651307270000|2022-04-30 08:27:50|226.42|224.12|226.34|224.04|226.42|224.12|226.34|224.04|6
1651307280000|2022-04-30 08:28:00|226.33|224.03|226.34|224.04|226.34|224.04|226.33|224.03|2
1651307290000|2022-04-30 08:28:10|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651307300000|2022-04-30 08:28:20|226.32|224.02|226.25|223.95|226.32|224.02|226.25|223.95|9
1651307310000|2022-04-30 08:28:30|226.26|223.96|226.26|223.96|226.26|223.96|226.25|223.95|3
1651307320000|2022-04-30 08:28:40|226.3|224|226.38|224.08|226.38|224.08|226.3|224|8
1651307330000|2022-04-30 08:28:50|226.37|224.07|226.37|224.07|226.37|224.07|226.37|224.07|1
1651307350000|2022-04-30 08:29:10|226.36|224.06|226.33|224.03|226.36|224.06|226.33|224.03|6
1651307360000|2022-04-30 08:29:20|226.34|224.04|226.34|224.04|226.34|224.04|226.32|224.02|4
1651307370000|2022-04-30 08:29:30|226.33|224.03|226.29|223.99|226.33|224.03|226.28|223.98|11
1651307380000|2022-04-30 08:29:40|226.28|223.98|226.28|223.98|226.29|223.99|226.28|223.98|3
1651307390000|2022-04-30 08:29:50|226.27|223.97|226.27|223.97|226.27|223.97|226.27|223.97|1
1651307400000|2022-04-30 08:30:00|226.28|223.98|226.24|223.94|226.28|223.98|226.23|223.93|6
1651307410000|2022-04-30 08:30:10|226.25|223.95|226.32|224.02|226.33|224.03|226.25|223.95|8
1651307420000|2022-04-30 08:30:20|226.31|224.01|226.31|224.01|226.32|224.02|226.31|224.01|3
1651307430000|2022-04-30 08:30:30|226.3|224|226.27|223.97|226.31|224.01|226.27|223.97|6
1651307450000|2022-04-30 08:30:50|226.31|224.01|226.31|224.01|226.31|224.01|226.31|224.01|1
1651307460000|2022-04-30 08:31:00|226.32|224.02|226.38|224.08|226.38|224.08|226.32|224.02|6
1651307470000|2022-04-30 08:31:10|226.4|224.1|226.5|224.2|226.5|224.2|226.4|224.1|7
1651307490000|2022-04-30 08:31:30|226.49|224.19|226.49|224.19|226.49|224.19|226.49|224.19|1
1651307500000|2022-04-30 08:31:40|226.48|224.18|226.35|224.05|226.48|224.18|226.35|224.05|8
1651307510000|2022-04-30 08:31:50|226.36|224.06|226.25|223.95|226.36|224.06|226.25|223.95|12
1651307520000|2022-04-30 08:32:00|226.24|223.94|226.03|223.73|226.24|223.94|226.03|223.73|7
1651307530000|2022-04-30 08:32:10|225.98|223.68|225.98|223.68|225.98|223.68|225.98|223.68|1
1651307540000|2022-04-30 08:32:20|225.97|223.67|225.85|223.55|225.97|223.67|225.85|223.55|9
1651307550000|2022-04-30 08:32:30|225.82|223.52|225.69|223.39|225.82|223.52|225.59|223.29|21
1651307560000|2022-04-30 08:32:40|225.7|223.4|225.75|223.45|225.77|223.47|225.7|223.4|8
1651307570000|2022-04-30 08:32:50|225.76|223.46|225.8|223.5|225.8|223.5|225.73|223.43|11
1651307580000|2022-04-30 08:33:00|225.81|223.51|225.75|223.45|225.81|223.51|225.75|223.45|12
1651307590000|2022-04-30 08:33:10|225.76|223.46|225.81|223.51|225.81|223.51|225.76|223.46|9
1651307600000|2022-04-30 08:33:20|225.8|223.5|225.78|223.48|225.84|223.54|225.78|223.48|5
1651307610000|2022-04-30 08:33:30|225.79|223.49|225.89|223.59|225.9|223.6|225.78|223.48|11
1651307620000|2022-04-30 08:33:40|225.88|223.58|225.85|223.55|225.88|223.58|225.84|223.54|4
1651307630000|2022-04-30 08:33:50|225.81|223.51|225.81|223.51|225.81|223.51|225.8|223.5|3
1651307640000|2022-04-30 08:34:00|225.82|223.52|225.85|223.55|225.85|223.55|225.81|223.51|5
1651307650000|2022-04-30 08:34:10|225.84|223.54|225.84|223.54|225.84|223.54|225.84|223.54|1
1651307660000|2022-04-30 08:34:20|225.83|223.53|225.85|223.55|225.85|223.55|225.83|223.53|5
1651307670000|2022-04-30 08:34:30|225.83|223.53|225.88|223.58|225.89|223.59|225.83|223.53|10
1651307680000|2022-04-30 08:34:40|225.87|223.57|225.88|223.58|225.91|223.61|225.87|223.57|11
1651307690000|2022-04-30 08:34:50|225.87|223.57|225.77|223.47|225.88|223.58|225.77|223.47|10
1651307700000|2022-04-30 08:35:00|225.78|223.48|225.78|223.48|225.78|223.48|225.77|223.47|7
1651307710000|2022-04-30 08:35:10|225.8|223.5|225.84|223.54|225.84|223.54|225.8|223.5|3
1651307720000|2022-04-30 08:35:20|225.85|223.55|225.91|223.61|225.91|223.61|225.85|223.55|5
1651307730000|2022-04-30 08:35:30|225.93|223.63|225.95|223.65|225.95|223.65|225.87|223.57|8
1651307740000|2022-04-30 08:35:40|225.96|223.66|225.96|223.66|225.96|223.66|225.96|223.66|1
1651307750000|2022-04-30 08:35:50|225.97|223.67|225.94|223.64|225.97|223.67|225.94|223.64|2
1651307760000|2022-04-30 08:36:00|225.92|223.62|225.84|223.54|225.92|223.62|225.83|223.53|6
1651307770000|2022-04-30 08:36:10|225.85|223.55|225.88|223.58|225.88|223.58|225.84|223.54|5
1651307780000|2022-04-30 08:36:20|225.93|223.63|225.93|223.63|225.93|223.63|225.92|223.62|3
1651307790000|2022-04-30 08:36:30|225.94|223.64|226.32|224.02|226.32|224.02|225.94|223.64|15
1651307800000|2022-04-30 08:36:40|226.36|224.06|226.43|224.13|226.44|224.14|226.36|224.06|8
1651307810000|2022-04-30 08:36:50|226.44|224.14|226.44|224.14|226.44|224.14|226.44|224.14|1
1651307820000|2022-04-30 08:37:00|226.43|224.13|226.43|224.13|226.43|224.13|226.43|224.13|1
1651307830000|2022-04-30 08:37:10|226.4|224.1|226.37|224.07|226.4|224.1|226.37|224.07|4
1651307840000|2022-04-30 08:37:20|226.38|224.08|226.39|224.09|226.39|224.09|226.38|224.08|6
1651307850000|2022-04-30 08:37:30|226.38|224.08|226.44|224.14|226.44|224.14|226.36|224.06|8
1651307860000|2022-04-30 08:37:40|226.45|224.15|226.4|224.1|226.45|224.15|226.4|224.1|5
1651307870000|2022-04-30 08:37:50|226.39|224.09|226.28|223.98|226.4|224.1|226.28|223.98|8
1651307880000|2022-04-30 08:38:00|226.29|223.99|226.38|224.08|226.38|224.08|226.27|223.97|6
1651307890000|2022-04-30 08:38:10|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1651307900000|2022-04-30 08:38:20|226.43|224.13|226.44|224.14|226.44|224.14|226.42|224.12|4
1651307910000|2022-04-30 08:38:30|226.45|224.15|226.43|224.13|226.45|224.15|226.43|224.13|3
1651307920000|2022-04-30 08:38:40|226.42|224.12|226.43|224.13|226.43|224.13|226.42|224.12|2
1651307930000|2022-04-30 08:38:50|226.42|224.12|226.42|224.12|226.42|224.12|226.41|224.11|5
1651307960000|2022-04-30 08:39:20|226.4|224.1|226.38|224.08|226.4|224.1|226.37|224.07|4
1651307970000|2022-04-30 08:39:30|226.39|224.09|226.38|224.08|226.39|224.09|226.37|224.07|5
1651307980000|2022-04-30 08:39:40|226.39|224.09|226.38|224.08|226.39|224.09|226.38|224.08|4
1651307990000|2022-04-30 08:39:50|226.37|224.07|226.42|224.12|226.42|224.12|226.37|224.07|5
1651308000000|2022-04-30 08:40:00|226.43|224.13|226.51|224.21|226.51|224.21|226.43|224.13|5
1651308010000|2022-04-30 08:40:10|226.52|224.22|226.67|224.37|226.67|224.37|226.51|224.21|11
1651308020000|2022-04-30 08:40:20|226.68|224.38|226.7|224.4|226.7|224.4|226.68|224.38|4
1651308030000|2022-04-30 08:40:30|226.71|224.41|226.7|224.4|226.71|224.41|226.7|224.4|2
1651308040000|2022-04-30 08:40:40|226.69|224.39|226.68|224.38|226.7|224.4|226.68|224.38|5
1651308050000|2022-04-30 08:40:50|226.67|224.37|226.75|224.45|226.75|224.45|226.67|224.37|5
1651308060000|2022-04-30 08:41:00|226.76|224.46|226.7|224.4|226.78|224.48|226.7|224.4|8
1651308070000|2022-04-30 08:41:10|226.69|224.39|226.7|224.4|226.7|224.4|226.69|224.39|2
1651308080000|2022-04-30 08:41:20|226.71|224.41|226.72|224.42|226.73|224.43|226.71|224.41|3
1651308090000|2022-04-30 08:41:30|226.71|224.41|226.77|224.47|226.77|224.47|226.71|224.41|4
1651308100000|2022-04-30 08:41:40|226.78|224.48|226.88|224.58|226.88|224.58|226.78|224.48|6
1651308110000|2022-04-30 08:41:50|226.87|224.57|226.81|224.51|226.87|224.57|226.81|224.51|6
1651308120000|2022-04-30 08:42:00|226.79|224.49|226.8|224.5|226.8|224.5|226.79|224.49|2
1651308130000|2022-04-30 08:42:10|226.81|224.51|226.73|224.43|226.81|224.51|226.72|224.42|8
1651308140000|2022-04-30 08:42:20|226.72|224.42|226.64|224.34|226.72|224.42|226.64|224.34|6
1651308150000|2022-04-30 08:42:30|226.63|224.33|226.64|224.34|226.65|224.35|226.63|224.33|4
1651308160000|2022-04-30 08:42:40|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|4
1651308170000|2022-04-30 08:42:50|226.65|224.35|226.81|224.51|226.81|224.51|226.65|224.35|12
1651308190000|2022-04-30 08:43:10|226.82|224.52|226.8|224.5|226.82|224.52|226.76|224.46|7
1651308200000|2022-04-30 08:43:20|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|2
1651308210000|2022-04-30 08:43:30|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651308220000|2022-04-30 08:43:40|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|2
1651308230000|2022-04-30 08:43:50|226.8|224.5|226.68|224.38|226.81|224.51|226.67|224.37|8
1651308240000|2022-04-30 08:44:00|226.67|224.37|226.67|224.37|226.68|224.38|226.67|224.37|5
1651308250000|2022-04-30 08:44:10|226.68|224.38|226.65|224.35|226.68|224.38|226.65|224.35|5
1651308260000|2022-04-30 08:44:20|226.55|224.25|226.65|224.35|226.65|224.35|226.54|224.24|9
1651308270000|2022-04-30 08:44:30|226.64|224.34|226.69|224.39|226.69|224.39|226.64|224.34|4
1651308300000|2022-04-30 08:45:00|226.68|224.38|226.71|224.41|226.72|224.42|226.68|224.38|7
1651308310000|2022-04-30 08:45:10|226.72|224.42|226.7|224.4|226.72|224.42|226.7|224.4|3
1651308320000|2022-04-30 08:45:20|226.71|224.41|226.7|224.4|226.71|224.41|226.7|224.4|2
1651308350000|2022-04-30 08:45:50|226.71|224.41|226.71|224.41|226.71|224.41|226.71|224.41|1
1651308370000|2022-04-30 08:46:10|226.66|224.36|226.71|224.41|226.71|224.41|226.66|224.36|2
1651308410000|2022-04-30 08:46:50|226.7|224.4|226.69|224.39|226.7|224.4|226.69|224.39|2
1651308430000|2022-04-30 08:47:10|226.68|224.38|226.63|224.33|226.68|224.38|226.62|224.32|10
1651308440000|2022-04-30 08:47:20|226.62|224.32|226.61|224.31|226.63|224.33|226.61|224.31|8
1651308450000|2022-04-30 08:47:30|226.62|224.32|226.63|224.33|226.63|224.33|226.62|224.32|2
1651308470000|2022-04-30 08:47:50|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651308480000|2022-04-30 08:48:00|226.63|224.33|226.62|224.32|226.63|224.33|226.62|224.32|2
1651308500000|2022-04-30 08:48:20|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651308510000|2022-04-30 08:48:30|226.62|224.32|226.61|224.31|226.62|224.32|226.61|224.31|4
1651308520000|2022-04-30 08:48:40|226.62|224.32|226.61|224.31|226.62|224.32|226.61|224.31|4
1651308540000|2022-04-30 08:49:00|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|4
1651308550000|2022-04-30 08:49:10|226.6|224.3|226.41|224.11|226.61|224.31|226.41|224.11|12
1651308560000|2022-04-30 08:49:20|226.33|224.03|226.34|224.04|226.34|224.04|226.33|224.03|10
1651308580000|2022-04-30 08:49:40|226.33|224.03|226.32|224.02|226.34|224.04|226.32|224.02|4
1651308590000|2022-04-30 08:49:50|226.31|224.01|226.27|223.97|226.31|224.01|226.27|223.97|3
1651308600000|2022-04-30 08:50:00|226.32|224.02|226.33|224.03|226.33|224.03|226.31|224.01|4
1651308610000|2022-04-30 08:50:10|226.31|224.01|226.32|224.02|226.32|224.02|226.31|224.01|4
1651308620000|2022-04-30 08:50:20|226.3|224|226.27|223.97|226.32|224.02|226.27|223.97|5
1651308630000|2022-04-30 08:50:30|226.26|223.96|226.33|224.03|226.33|224.03|226.26|223.96|3
1651308640000|2022-04-30 08:50:40|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1651308650000|2022-04-30 08:50:50|226.3|224|226.27|223.97|226.3|224|226.27|223.97|4
1651308660000|2022-04-30 08:51:00|226.26|223.96|226.26|223.96|226.26|223.96|226.26|223.96|1
1651308680000|2022-04-30 08:51:20|226.27|223.97|226.25|223.95|226.27|223.97|226.25|223.95|3
1651308690000|2022-04-30 08:51:30|226.26|223.96|226.25|223.95|226.26|223.96|226.25|223.95|2
1651308700000|2022-04-30 08:51:40|226.26|223.96|226.25|223.95|226.26|223.96|226.25|223.95|2
1651308710000|2022-04-30 08:51:50|226.26|223.96|226.26|223.96|226.26|223.96|226.26|223.96|1
1651308730000|2022-04-30 08:52:10|226.25|223.95|226.26|223.96|226.26|223.96|226.25|223.95|2
1651308740000|2022-04-30 08:52:20|226.25|223.95|226.25|223.95|226.26|223.96|226.25|223.95|3
1651308750000|2022-04-30 08:52:30|226.26|223.96|226.26|223.96|226.26|223.96|226.26|223.96|1
1651308760000|2022-04-30 08:52:40|226.31|224.01|226.26|223.96|226.34|224.04|226.26|223.96|11
1651308780000|2022-04-30 08:53:00|226.25|223.95|226.25|223.95|226.25|223.95|226.25|223.95|1
1651308800000|2022-04-30 08:53:20|226.26|223.96|226.39|224.09|226.39|224.09|226.26|223.96|9
1651308810000|2022-04-30 08:53:30|226.42|224.12|226.51|224.21|226.51|224.21|226.42|224.12|4
1651308820000|2022-04-30 08:53:40|226.52|224.22|226.52|224.22|226.55|224.25|226.52|224.22|5
1651308830000|2022-04-30 08:53:50|226.51|224.21|226.52|224.22|226.52|224.22|226.51|224.21|4
1651308840000|2022-04-30 08:54:00|226.54|224.24|226.63|224.33|226.64|224.34|226.54|224.24|6
1651308850000|2022-04-30 08:54:10|226.64|224.34|226.66|224.36|226.67|224.37|226.64|224.34|6
1651308860000|2022-04-30 08:54:20|226.7|224.4|226.71|224.41|226.72|224.42|226.7|224.4|5
1651308870000|2022-04-30 08:54:30|226.72|224.42|226.8|224.5|226.8|224.5|226.72|224.42|11
1651308890000|2022-04-30 08:54:50|226.79|224.49|226.79|224.49|226.79|224.49|226.79|224.49|1
1651308900000|2022-04-30 08:55:00|226.8|224.5|226.96|224.66|226.96|224.66|226.79|224.49|9
1651308910000|2022-04-30 08:55:10|226.97|224.67|226.97|224.67|226.98|224.68|226.97|224.67|3
1651308920000|2022-04-30 08:55:20|226.96|224.66|226.98|224.68|226.98|224.68|226.96|224.66|3
1651308930000|2022-04-30 08:55:30|226.97|224.67|226.83|224.53|226.99|224.69|226.83|224.53|9
1651308940000|2022-04-30 08:55:40|226.84|224.54|226.71|224.41|226.85|224.55|226.7|224.4|10
1651308950000|2022-04-30 08:55:50|226.72|224.42|226.94|224.64|226.94|224.64|226.7|224.4|14
1651308960000|2022-04-30 08:56:00|226.93|224.63|226.88|224.58|226.94|224.64|226.88|224.58|10
1651308970000|2022-04-30 08:56:10|226.89|224.59|226.9|224.6|226.9|224.6|226.89|224.59|2
1651308980000|2022-04-30 08:56:20|226.86|224.56|226.87|224.57|226.87|224.57|226.86|224.56|4
1651308990000|2022-04-30 08:56:30|226.86|224.56|226.86|224.56|226.88|224.58|226.86|224.56|7
1651309000000|2022-04-30 08:56:40|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651309010000|2022-04-30 08:56:50|226.85|224.55|226.87|224.57|226.88|224.58|226.85|224.55|6
1651309020000|2022-04-30 08:57:00|226.89|224.59|226.94|224.64|226.94|224.64|226.88|224.58|6
1651309030000|2022-04-30 08:57:10|226.95|224.65|227.02|224.72|227.02|224.72|226.94|224.64|9
1651309040000|2022-04-30 08:57:20|227.03|224.73|226.97|224.67|227.03|224.73|226.97|224.67|6
1651309050000|2022-04-30 08:57:30|226.96|224.66|226.94|224.64|226.96|224.66|226.9|224.6|6
1651309060000|2022-04-30 08:57:40|226.85|224.55|227.01|224.71|227.01|224.71|226.85|224.55|11
1651309070000|2022-04-30 08:57:50|226.99|224.69|226.99|224.69|227.01|224.71|226.94|224.64|8
1651309080000|2022-04-30 08:58:00|227|224.7|227|224.7|227|224.7|227|224.7|1
1651309090000|2022-04-30 08:58:10|226.99|224.69|226.97|224.67|226.99|224.69|226.95|224.65|8
1651309100000|2022-04-30 08:58:20|226.96|224.66|226.96|224.66|226.97|224.67|226.93|224.63|8
1651309110000|2022-04-30 08:58:30|226.97|224.67|226.99|224.69|226.99|224.69|226.97|224.67|5
1651309130000|2022-04-30 08:58:50|227.01|224.71|226.92|224.62|227.01|224.71|226.92|224.62|6
1651309140000|2022-04-30 08:59:00|226.93|224.63|226.85|224.55|226.93|224.63|226.85|224.55|3
1651309150000|2022-04-30 08:59:10|226.86|224.56|226.87|224.57|226.91|224.61|226.86|224.56|7
1651309160000|2022-04-30 08:59:20|226.84|224.54|226.79|224.49|226.85|224.55|226.78|224.48|6
1651309170000|2022-04-30 08:59:30|226.78|224.48|226.88|224.58|226.9|224.6|226.78|224.48|13
1651309180000|2022-04-30 08:59:40|226.85|224.55|226.75|224.45|226.85|224.55|226.75|224.45|6
1651309190000|2022-04-30 08:59:50|226.72|224.42|226.66|224.36|226.73|224.43|226.66|224.36|8
1651309200000|2022-04-30 09:00:00|226.61|224.31|226.64|224.34|226.65|224.35|226.6|224.3|9
1651309210000|2022-04-30 09:00:10|226.63|224.33|226.63|224.33|226.69|224.39|226.63|224.33|9
1651309220000|2022-04-30 09:00:20|226.64|224.34|226.66|224.36|226.66|224.36|226.64|224.34|7
1651309230000|2022-04-30 09:00:30|226.67|224.37|226.75|224.45|226.75|224.45|226.67|224.37|7
1651309240000|2022-04-30 09:00:40|226.74|224.44|226.79|224.49|226.83|224.53|226.74|224.44|15
1651309250000|2022-04-30 09:00:50|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651309260000|2022-04-30 09:01:00|226.81|224.51|226.83|224.53|226.83|224.53|226.79|224.49|8
1651309270000|2022-04-30 09:01:10|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651309280000|2022-04-30 09:01:20|226.79|224.49|226.79|224.49|226.79|224.49|226.79|224.49|1
1651309300000|2022-04-30 09:01:40|226.8|224.5|226.71|224.41|226.8|224.5|226.69|224.39|6
1651309310000|2022-04-30 09:01:50|226.7|224.4|226.7|224.4|226.72|224.42|226.68|224.38|8
1651309330000|2022-04-30 09:02:10|226.69|224.39|226.68|224.38|226.7|224.4|226.68|224.38|4
1651309340000|2022-04-30 09:02:20|226.67|224.37|226.59|224.29|226.67|224.37|226.59|224.29|7
1651309350000|2022-04-30 09:02:30|226.56|224.26|226.51|224.21|226.56|224.26|226.51|224.21|3
1651309360000|2022-04-30 09:02:40|226.52|224.22|226.52|224.22|226.53|224.23|226.52|224.22|3
1651309370000|2022-04-30 09:02:50|226.51|224.21|226.51|224.21|226.51|224.21|226.5|224.2|7
1651309380000|2022-04-30 09:03:00|226.5|224.2|226.48|224.18|226.5|224.2|226.47|224.17|6
1651309390000|2022-04-30 09:03:10|226.5|224.2|226.61|224.31|226.61|224.31|226.5|224.2|9
1651309400000|2022-04-30 09:03:20|226.63|224.33|226.74|224.44|226.75|224.45|226.63|224.33|4
1651309410000|2022-04-30 09:03:30|226.75|224.45|226.74|224.44|226.75|224.45|226.74|224.44|2
1651309420000|2022-04-30 09:03:40|226.75|224.45|226.69|224.39|226.76|224.46|226.69|224.39|8
1651309430000|2022-04-30 09:03:50|226.68|224.38|226.69|224.39|226.69|224.39|226.68|224.38|2
1651309440000|2022-04-30 09:04:00|226.68|224.38|226.7|224.4|226.71|224.41|226.68|224.38|3
1651309450000|2022-04-30 09:04:10|226.69|224.39|226.62|224.32|226.7|224.4|226.61|224.31|13
1651309460000|2022-04-30 09:04:20|226.61|224.31|226.69|224.39|226.69|224.39|226.61|224.31|8
1651309470000|2022-04-30 09:04:30|226.7|224.4|226.71|224.41|226.79|224.49|226.7|224.4|12
1651309480000|2022-04-30 09:04:40|226.7|224.4|226.68|224.38|226.7|224.4|226.68|224.38|4
1651309490000|2022-04-30 09:04:50|226.69|224.39|226.77|224.47|226.77|224.47|226.69|224.39|6
1651309500000|2022-04-30 09:05:00|226.76|224.46|226.74|224.44|226.78|224.48|226.74|224.44|6
1651309510000|2022-04-30 09:05:10|226.73|224.43|226.74|224.44|226.74|224.44|226.73|224.43|4
1651309520000|2022-04-30 09:05:20|226.75|224.45|226.74|224.44|226.75|224.45|226.74|224.44|2
1651309530000|2022-04-30 09:05:30|226.75|224.45|226.8|224.5|226.8|224.5|226.73|224.43|11
1651309540000|2022-04-30 09:05:40|226.78|224.48|226.86|224.56|226.86|224.56|226.78|224.48|5
1651309550000|2022-04-30 09:05:50|226.87|224.57|226.93|224.63|226.94|224.64|226.86|224.56|10
1651309560000|2022-04-30 09:06:00|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651309570000|2022-04-30 09:06:10|226.89|224.59|226.87|224.57|226.89|224.59|226.84|224.54|9
1651309580000|2022-04-30 09:06:20|226.86|224.56|226.87|224.57|226.87|224.57|226.86|224.56|2
1651309590000|2022-04-30 09:06:30|226.91|224.61|226.97|224.67|226.97|224.67|226.91|224.61|7
1651309600000|2022-04-30 09:06:40|227.01|224.71|226.98|224.68|227.01|224.71|226.97|224.67|5
1651309610000|2022-04-30 09:06:50|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|2
1651309620000|2022-04-30 09:07:00|226.97|224.67|226.97|224.67|226.98|224.68|226.97|224.67|3
1651309630000|2022-04-30 09:07:10|226.98|224.68|227.02|224.72|227.02|224.72|226.98|224.68|2
1651309640000|2022-04-30 09:07:20|227.03|224.73|227.03|224.73|227.03|224.73|227.03|224.73|1
1651309650000|2022-04-30 09:07:30|227.02|224.72|227.03|224.73|227.03|224.73|227.01|224.71|10
1651309660000|2022-04-30 09:07:40|227|224.7|227.02|224.72|227.04|224.74|227|224.7|5
1651309670000|2022-04-30 09:07:50|227.03|224.73|226.95|224.65|227.03|224.73|226.95|224.65|8
1651309680000|2022-04-30 09:08:00|226.94|224.64|226.91|224.61|226.95|224.65|226.9|224.6|6
1651309690000|2022-04-30 09:08:10|226.9|224.6|226.92|224.62|226.92|224.62|226.9|224.6|3
1651309700000|2022-04-30 09:08:20|226.91|224.61|226.85|224.55|226.93|224.63|226.85|224.55|9
1651309710000|2022-04-30 09:08:30|226.86|224.56|226.95|224.65|226.96|224.66|226.85|224.55|9
1651309720000|2022-04-30 09:08:40|226.94|224.64|226.96|224.66|226.96|224.66|226.94|224.64|3
1651309730000|2022-04-30 09:08:50|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|4
1651309740000|2022-04-30 09:09:00|226.97|224.67|226.86|224.56|226.97|224.67|226.86|224.56|9
1651309750000|2022-04-30 09:09:10|226.87|224.57|226.88|224.58|226.88|224.58|226.78|224.48|8
1651309770000|2022-04-30 09:09:30|226.87|224.57|226.88|224.58|226.88|224.58|226.87|224.57|2
1651309780000|2022-04-30 09:09:40|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651309790000|2022-04-30 09:09:50|226.93|224.63|226.89|224.59|226.93|224.63|226.89|224.59|3
1651309800000|2022-04-30 09:10:00|226.9|224.6|226.93|224.63|226.93|224.63|226.9|224.6|3
1651309810000|2022-04-30 09:10:10|226.92|224.62|226.92|224.62|226.93|224.63|226.92|224.62|3
1651309820000|2022-04-30 09:10:20|226.93|224.63|226.87|224.57|226.94|224.64|226.87|224.57|9
1651309830000|2022-04-30 09:10:30|226.86|224.56|226.87|224.57|226.87|224.57|226.86|224.56|2
1651309840000|2022-04-30 09:10:40|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651309850000|2022-04-30 09:10:50|226.91|224.61|226.94|224.64|226.94|224.64|226.91|224.61|4
1651309860000|2022-04-30 09:11:00|226.96|224.66|226.99|224.69|227|224.7|226.96|224.66|5
1651309870000|2022-04-30 09:11:10|227|224.7|226.99|224.69|227|224.7|226.99|224.69|2
1651309880000|2022-04-30 09:11:20|227|224.7|227.01|224.71|227.01|224.71|227|224.7|2
1651309890000|2022-04-30 09:11:30|227|224.7|227.02|224.72|227.02|224.72|227|224.7|2
1651309900000|2022-04-30 09:11:40|227.05|224.75|227.35|225.05|227.35|225.05|227.05|224.75|11
1651309910000|2022-04-30 09:11:50|227.42|225.12|227.49|225.19|227.51|225.21|227.42|225.12|11
1651309920000|2022-04-30 09:12:00|227.52|225.22|227.55|225.25|227.55|225.25|227.51|225.21|4
1651309930000|2022-04-30 09:12:10|227.57|225.27|227.55|225.25|227.6|225.3|227.55|225.25|8
1651309940000|2022-04-30 09:12:20|227.54|225.24|227.53|225.23|227.54|225.24|227.53|225.23|2
1651309950000|2022-04-30 09:12:30|227.52|225.22|227.4|225.1|227.53|225.23|227.4|225.1|12
1651309960000|2022-04-30 09:12:40|227.36|225.06|227.37|225.07|227.37|225.07|227.32|225.02|12
1651309970000|2022-04-30 09:12:50|227.35|225.05|227.35|225.05|227.35|225.05|227.35|225.05|1
1651309980000|2022-04-30 09:13:00|227.34|225.04|227.35|225.05|227.35|225.05|227.34|225.04|2
1651310000000|2022-04-30 09:13:20|227.36|225.06|227.37|225.07|227.37|225.07|227.36|225.06|2
1651310010000|2022-04-30 09:13:30|227.38|225.08|227.37|225.07|227.38|225.08|227.37|225.07|2
1651310020000|2022-04-30 09:13:40|227.4|225.1|227.4|225.1|227.4|225.1|227.4|225.1|1
1651310030000|2022-04-30 09:13:50|227.39|225.09|227.36|225.06|227.39|225.09|227.36|225.06|3
1651310040000|2022-04-30 09:14:00|227.38|225.08|227.35|225.05|227.4|225.1|227.35|225.05|4
1651310070000|2022-04-30 09:14:30|227.39|225.09|227.31|225.01|227.39|225.09|227.31|225.01|4
1651310090000|2022-04-30 09:14:50|227.3|225|227.3|225|227.3|225|227.3|225|1
1651310100000|2022-04-30 09:15:00|227.31|225.01|227.32|225.02|227.32|225.02|227.28|224.98|9
1651310110000|2022-04-30 09:15:10|227.35|225.05|227.38|225.08|227.38|225.08|227.35|225.05|2
1651310120000|2022-04-30 09:15:20|227.37|225.07|227.37|225.07|227.37|225.07|227.37|225.07|1
1651310130000|2022-04-30 09:15:30|227.36|225.06|227.36|225.06|227.36|225.06|227.36|225.06|1
1651310150000|2022-04-30 09:15:50|227.35|225.05|227.35|225.05|227.35|225.05|227.35|225.05|1
1651310190000|2022-04-30 09:16:30|227.34|225.04|227.34|225.04|227.34|225.04|227.34|225.04|1
1651310210000|2022-04-30 09:16:50|227.31|225.01|227.31|225.01|227.31|225.01|227.31|225.01|1
1651310220000|2022-04-30 09:17:00|227.29|224.99|227.24|224.94|227.29|224.99|227.24|224.94|9
1651310230000|2022-04-30 09:17:10|227.25|224.95|226.99|224.69|227.26|224.96|226.99|224.69|8
1651310240000|2022-04-30 09:17:20|226.98|224.68|226.97|224.67|226.98|224.68|226.97|224.67|2
1651310250000|2022-04-30 09:17:30|226.96|224.66|226.97|224.67|226.97|224.67|226.96|224.66|6
1651310260000|2022-04-30 09:17:40|226.98|224.68|226.96|224.66|226.98|224.68|226.96|224.66|7
1651310280000|2022-04-30 09:18:00|226.95|224.65|226.95|224.65|226.96|224.66|226.95|224.65|3
1651310310000|2022-04-30 09:18:30|226.96|224.66|226.96|224.66|226.96|224.66|226.95|224.65|3
1651310330000|2022-04-30 09:18:50|226.97|224.67|226.97|224.67|226.97|224.67|226.96|224.66|3
1651310340000|2022-04-30 09:19:00|226.95|224.65|226.96|224.66|226.97|224.67|226.95|224.65|3
1651310360000|2022-04-30 09:19:20|226.97|224.67|226.92|224.62|226.97|224.67|226.92|224.62|5
1651310370000|2022-04-30 09:19:30|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|2
1651310380000|2022-04-30 09:19:40|226.87|224.57|226.82|224.52|226.87|224.57|226.82|224.52|7
1651310390000|2022-04-30 09:19:50|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651310400000|2022-04-30 09:20:00|226.8|224.5|226.79|224.49|226.82|224.52|226.79|224.49|6
1651310410000|2022-04-30 09:20:10|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651310420000|2022-04-30 09:20:20|226.79|224.49|226.75|224.45|226.79|224.49|226.75|224.45|3
1651310430000|2022-04-30 09:20:30|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651310440000|2022-04-30 09:20:40|226.73|224.43|226.74|224.44|226.74|224.44|226.73|224.43|2
1651310450000|2022-04-30 09:20:50|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651310460000|2022-04-30 09:21:00|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|2
1651310470000|2022-04-30 09:21:10|226.74|224.44|226.74|224.44|226.74|224.44|226.73|224.43|3
1651310480000|2022-04-30 09:21:20|226.73|224.43|226.74|224.44|226.74|224.44|226.73|224.43|4
1651310510000|2022-04-30 09:21:50|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651310520000|2022-04-30 09:22:00|226.74|224.44|226.74|224.44|226.74|224.44|226.73|224.43|3
1651310530000|2022-04-30 09:22:10|226.75|224.45|226.7|224.4|226.75|224.45|226.67|224.37|13
1651310540000|2022-04-30 09:22:20|226.69|224.39|226.64|224.34|226.7|224.4|226.64|224.34|9
1651310560000|2022-04-30 09:22:40|226.63|224.33|226.58|224.28|226.63|224.33|226.56|224.26|6
1651310570000|2022-04-30 09:22:50|226.57|224.27|226.56|224.26|226.57|224.27|226.56|224.26|2
1651310580000|2022-04-30 09:23:00|226.55|224.25|226.53|224.23|226.56|224.26|226.53|224.23|3
1651310590000|2022-04-30 09:23:10|226.52|224.22|226.52|224.22|226.53|224.23|226.52|224.22|5
1651310610000|2022-04-30 09:23:30|226.51|224.21|226.52|224.22|226.52|224.22|226.51|224.21|2
1651310620000|2022-04-30 09:23:40|226.53|224.23|226.53|224.23|226.54|224.24|226.52|224.22|9
1651310630000|2022-04-30 09:23:50|226.54|224.24|226.47|224.17|226.54|224.24|226.47|224.17|5
1651310640000|2022-04-30 09:24:00|226.48|224.18|226.48|224.18|226.49|224.19|226.48|224.18|5
1651310660000|2022-04-30 09:24:20|226.47|224.17|226.42|224.12|226.47|224.17|226.39|224.09|4
1651310680000|2022-04-30 09:24:40|226.43|224.13|226.52|224.22|226.52|224.22|226.43|224.13|5
1651310690000|2022-04-30 09:24:50|226.53|224.23|226.54|224.24|226.54|224.24|226.53|224.23|2
1651310700000|2022-04-30 09:25:00|226.55|224.25|226.57|224.27|226.57|224.27|226.55|224.25|2
1651310710000|2022-04-30 09:25:10|226.56|224.26|226.62|224.32|226.63|224.33|226.56|224.26|7
1651310720000|2022-04-30 09:25:20|226.63|224.33|226.57|224.27|226.63|224.33|226.56|224.26|11
1651310730000|2022-04-30 09:25:30|226.58|224.28|226.57|224.27|226.58|224.28|226.57|224.27|2
1651310740000|2022-04-30 09:25:40|226.56|224.26|226.57|224.27|226.57|224.27|226.56|224.26|2
1651310760000|2022-04-30 09:26:00|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651310780000|2022-04-30 09:26:20|226.57|224.27|226.61|224.31|226.61|224.31|226.57|224.27|5
1651310790000|2022-04-30 09:26:30|226.62|224.32|226.7|224.4|226.7|224.4|226.62|224.32|7
1651310800000|2022-04-30 09:26:40|226.69|224.39|226.72|224.42|226.72|224.42|226.69|224.39|6
1651310810000|2022-04-30 09:26:50|226.71|224.41|226.71|224.41|226.71|224.41|226.71|224.41|1
1651310820000|2022-04-30 09:27:00|226.74|224.44|226.74|224.44|226.75|224.45|226.74|224.44|3
1651310830000|2022-04-30 09:27:10|226.75|224.45|226.81|224.51|226.81|224.51|226.74|224.44|6
1651310840000|2022-04-30 09:27:20|226.82|224.52|226.84|224.54|226.84|224.54|226.82|224.52|2
1651310860000|2022-04-30 09:27:40|226.85|224.55|226.91|224.61|226.92|224.62|226.85|224.55|6
1651310880000|2022-04-30 09:28:00|226.9|224.6|226.9|224.6|226.9|224.6|226.9|224.6|1
1651310890000|2022-04-30 09:28:10|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651310900000|2022-04-30 09:28:20|226.9|224.6|226.89|224.59|226.9|224.6|226.89|224.59|2
1651310910000|2022-04-30 09:28:30|226.87|224.57|226.81|224.51|226.87|224.57|226.81|224.51|4
1651310920000|2022-04-30 09:28:40|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651310930000|2022-04-30 09:28:50|226.8|224.5|226.8|224.5|226.81|224.51|226.78|224.48|6
1651310940000|2022-04-30 09:29:00|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651310950000|2022-04-30 09:29:10|226.82|224.52|226.82|224.52|226.82|224.52|226.81|224.51|3
1651310960000|2022-04-30 09:29:20|226.83|224.53|226.85|224.55|226.85|224.55|226.83|224.53|3
1651310970000|2022-04-30 09:29:30|226.86|224.56|226.88|224.58|226.89|224.59|226.86|224.56|6
1651310980000|2022-04-30 09:29:40|226.89|224.59|226.89|224.59|226.89|224.59|226.88|224.58|3
1651310990000|2022-04-30 09:29:50|226.87|224.57|226.85|224.55|226.88|224.58|226.85|224.55|5
1651311010000|2022-04-30 09:30:10|226.86|224.56|226.81|224.51|226.87|224.57|226.81|224.51|6
1651311020000|2022-04-30 09:30:20|226.87|224.57|226.84|224.54|226.88|224.58|226.84|224.54|4
1651311030000|2022-04-30 09:30:30|226.85|224.55|226.88|224.58|226.89|224.59|226.84|224.54|6
1651311040000|2022-04-30 09:30:40|226.89|224.59|226.84|224.54|226.9|224.6|226.84|224.54|6
1651311050000|2022-04-30 09:30:50|226.85|224.55|226.75|224.45|226.85|224.55|226.74|224.44|10
1651311060000|2022-04-30 09:31:00|226.74|224.44|226.82|224.52|226.82|224.52|226.73|224.43|12
1651311070000|2022-04-30 09:31:10|226.81|224.51|226.8|224.5|226.81|224.51|226.79|224.49|4
1651311080000|2022-04-30 09:31:20|226.78|224.48|226.83|224.53|226.83|224.53|226.78|224.48|7
1651311090000|2022-04-30 09:31:30|226.82|224.52|226.83|224.53|226.83|224.53|226.82|224.52|2
1651311100000|2022-04-30 09:31:40|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651311110000|2022-04-30 09:31:50|226.83|224.53|226.82|224.52|226.83|224.53|226.82|224.52|2
1651311120000|2022-04-30 09:32:00|226.83|224.53|226.83|224.53|226.83|224.53|226.83|224.53|1
1651311150000|2022-04-30 09:32:30|226.82|224.52|226.84|224.54|226.84|224.54|226.82|224.52|3
1651311160000|2022-04-30 09:32:40|226.85|224.55|226.87|224.57|226.87|224.57|226.85|224.55|4
1651311170000|2022-04-30 09:32:50|226.85|224.55|226.86|224.56|226.88|224.58|226.85|224.55|4
1651311180000|2022-04-30 09:33:00|226.88|224.58|226.89|224.59|226.9|224.6|226.86|224.56|5
1651311190000|2022-04-30 09:33:10|226.9|224.6|227.01|224.71|227.01|224.71|226.9|224.6|8
1651311200000|2022-04-30 09:33:20|226.97|224.67|227.29|224.99|227.29|224.99|226.97|224.67|4
1651311210000|2022-04-30 09:33:30|227.3|225|227.37|225.07|227.37|225.07|227.29|224.99|7
1651311220000|2022-04-30 09:33:40|227.36|225.06|227.39|225.09|227.39|225.09|227.36|225.06|4
1651311230000|2022-04-30 09:33:50|227.38|225.08|227.41|225.11|227.41|225.11|227.38|225.08|2
1651311240000|2022-04-30 09:34:00|227.42|225.12|227.42|225.12|227.42|225.12|227.41|225.11|7
1651311250000|2022-04-30 09:34:10|227.41|225.11|227.39|225.09|227.41|225.11|227.39|225.09|4
1651311260000|2022-04-30 09:34:20|227.38|225.08|227.4|225.1|227.4|225.1|227.38|225.08|2
1651311300000|2022-04-30 09:35:00|227.39|225.09|227.39|225.09|227.39|225.09|227.39|225.09|1
1651311310000|2022-04-30 09:35:10|227.4|225.1|227.4|225.1|227.4|225.1|227.39|225.09|3
1651311330000|2022-04-30 09:35:30|227.38|225.08|227.38|225.08|227.38|225.08|227.38|225.08|1
1651311360000|2022-04-30 09:36:00|227.37|225.07|227.37|225.07|227.37|225.07|227.37|225.07|1
1651311370000|2022-04-30 09:36:10|227.38|225.08|227.38|225.08|227.38|225.08|227.38|225.08|1
1651311380000|2022-04-30 09:36:20|227.36|225.06|227.36|225.06|227.36|225.06|227.34|225.04|4
1651311400000|2022-04-30 09:36:40|227.33|225.03|227.36|225.06|227.36|225.06|227.33|225.03|4
1651311410000|2022-04-30 09:36:50|227.33|225.03|227.33|225.03|227.34|225.04|227.33|225.03|5
1651311420000|2022-04-30 09:37:00|227.32|225.02|226.71|224.41|227.32|225.02|226.71|224.41|15
1651311430000|2022-04-30 09:37:10|226.74|224.44|226.74|224.44|226.77|224.47|226.69|224.39|19
1651311440000|2022-04-30 09:37:20|226.78|224.48|226.81|224.51|226.81|224.51|226.78|224.48|6
1651311450000|2022-04-30 09:37:30|226.82|224.52|226.82|224.52|226.82|224.52|226.8|224.5|7
1651311460000|2022-04-30 09:37:40|226.85|224.55|226.83|224.53|226.85|224.55|226.83|224.53|3
1651311470000|2022-04-30 09:37:50|226.84|224.54|226.89|224.59|226.89|224.59|226.83|224.53|7
1651311480000|2022-04-30 09:38:00|226.88|224.58|226.88|224.58|226.89|224.59|226.88|224.58|3
1651311490000|2022-04-30 09:38:10|226.89|224.59|226.87|224.57|226.92|224.62|226.86|224.56|8
1651311500000|2022-04-30 09:38:20|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651311510000|2022-04-30 09:38:30|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651311520000|2022-04-30 09:38:40|226.83|224.53|226.82|224.52|226.83|224.53|226.81|224.51|3
1651311530000|2022-04-30 09:38:50|226.81|224.51|226.82|224.52|226.82|224.52|226.81|224.51|2
1651311540000|2022-04-30 09:39:00|226.83|224.53|226.8|224.5|226.83|224.53|226.8|224.5|6
1651311550000|2022-04-30 09:39:10|226.79|224.49|226.81|224.51|226.81|224.51|226.79|224.49|3
1651311560000|2022-04-30 09:39:20|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651311570000|2022-04-30 09:39:30|226.79|224.49|226.76|224.46|226.79|224.49|226.76|224.46|4
1651311580000|2022-04-30 09:39:40|226.72|224.42|226.74|224.44|226.74|224.44|226.72|224.42|4
1651311590000|2022-04-30 09:39:50|226.75|224.45|226.75|224.45|226.78|224.48|226.75|224.45|4
1651311600000|2022-04-30 09:40:00|226.8|224.5|226.8|224.5|226.8|224.5|226.79|224.49|5
1651311610000|2022-04-30 09:40:10|226.79|224.49|226.72|224.42|226.79|224.49|226.72|224.42|5
1651311620000|2022-04-30 09:40:20|226.73|224.43|226.73|224.43|226.74|224.44|226.73|224.43|3
1651311630000|2022-04-30 09:40:30|226.72|224.42|226.71|224.41|226.72|224.42|226.71|224.41|2
1651311640000|2022-04-30 09:40:40|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651311650000|2022-04-30 09:40:50|226.72|224.42|226.73|224.43|226.73|224.43|226.72|224.42|2
1651311660000|2022-04-30 09:41:00|226.72|224.42|226.76|224.46|226.76|224.46|226.72|224.42|4
1651311670000|2022-04-30 09:41:10|226.75|224.45|226.75|224.45|226.78|224.48|226.75|224.45|7
1651311690000|2022-04-30 09:41:30|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|2
1651311700000|2022-04-30 09:41:40|226.8|224.5|226.76|224.46|226.8|224.5|226.76|224.46|3
1651311710000|2022-04-30 09:41:50|226.77|224.47|226.73|224.43|226.77|224.47|226.73|224.43|5
1651311720000|2022-04-30 09:42:00|226.72|224.42|226.71|224.41|226.73|224.43|226.71|224.41|3
1651311730000|2022-04-30 09:42:10|226.7|224.4|226.7|224.4|226.71|224.41|226.7|224.4|3
1651311740000|2022-04-30 09:42:20|226.69|224.39|226.59|224.29|226.69|224.39|226.59|224.29|7
1651311750000|2022-04-30 09:42:30|226.58|224.28|226.6|224.3|226.61|224.31|226.56|224.26|10
1651311760000|2022-04-30 09:42:40|226.61|224.31|226.67|224.37|226.68|224.38|226.61|224.31|8
1651311770000|2022-04-30 09:42:50|226.72|224.42|226.73|224.43|226.73|224.43|226.71|224.41|4
1651311780000|2022-04-30 09:43:00|226.72|224.42|226.67|224.37|226.72|224.42|226.67|224.37|6
1651311790000|2022-04-30 09:43:10|226.68|224.38|226.73|224.43|226.74|224.44|226.68|224.38|9
1651311800000|2022-04-30 09:43:20|226.74|224.44|226.74|224.44|226.78|224.48|226.73|224.43|8
1651311810000|2022-04-30 09:43:30|226.75|224.45|226.74|224.44|226.75|224.45|226.74|224.44|2
1651311820000|2022-04-30 09:43:40|226.72|224.42|226.71|224.41|226.72|224.42|226.7|224.4|6
1651311830000|2022-04-30 09:43:50|226.74|224.44|226.74|224.44|226.74|224.44|226.73|224.43|5
1651311840000|2022-04-30 09:44:00|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651311850000|2022-04-30 09:44:10|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651311870000|2022-04-30 09:44:30|226.73|224.43|226.71|224.41|226.73|224.43|226.71|224.41|5
1651311880000|2022-04-30 09:44:40|226.72|224.42|226.71|224.41|226.72|224.42|226.71|224.41|2
1651311890000|2022-04-30 09:44:50|226.72|224.42|226.69|224.39|226.72|224.42|226.64|224.34|8
1651311900000|2022-04-30 09:45:00|226.68|224.38|226.68|224.38|226.68|224.38|226.68|224.38|1
1651311910000|2022-04-30 09:45:10|226.67|224.37|226.68|224.38|226.7|224.4|226.67|224.37|4
1651311920000|2022-04-30 09:45:20|226.69|224.39|226.68|224.38|226.69|224.39|226.68|224.38|2
1651311930000|2022-04-30 09:45:30|226.7|224.4|226.68|224.38|226.7|224.4|226.67|224.37|13
1651311940000|2022-04-30 09:45:40|226.66|224.36|226.65|224.35|226.66|224.36|226.64|224.34|6
1651311950000|2022-04-30 09:45:50|226.66|224.36|226.65|224.35|226.66|224.36|226.65|224.35|2
1651311960000|2022-04-30 09:46:00|226.66|224.36|226.69|224.39|226.7|224.4|226.65|224.35|6
1651311970000|2022-04-30 09:46:10|226.7|224.4|226.69|224.39|226.7|224.4|226.69|224.39|2
1651311980000|2022-04-30 09:46:20|226.7|224.4|226.79|224.49|226.8|224.5|226.7|224.4|5
1651311990000|2022-04-30 09:46:30|226.8|224.5|226.78|224.48|226.83|224.53|226.78|224.48|5
1651312000000|2022-04-30 09:46:40|226.77|224.47|226.71|224.41|226.77|224.47|226.71|224.41|3
1651312010000|2022-04-30 09:46:50|226.66|224.36|226.66|224.36|226.67|224.37|226.66|224.36|3
1651312020000|2022-04-30 09:47:00|226.67|224.37|226.66|224.36|226.67|224.37|226.61|224.31|5
1651312040000|2022-04-30 09:47:20|226.64|224.34|226.64|224.34|226.65|224.35|226.64|224.34|3
1651312050000|2022-04-30 09:47:30|226.6|224.3|226.6|224.3|226.6|224.3|226.58|224.28|7
1651312060000|2022-04-30 09:47:40|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|2
1651312070000|2022-04-30 09:47:50|226.59|224.29|226.67|224.37|226.67|224.37|226.59|224.29|4
1651312080000|2022-04-30 09:48:00|226.66|224.36|226.69|224.39|226.69|224.39|226.66|224.36|4
1651312090000|2022-04-30 09:48:10|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651312100000|2022-04-30 09:48:20|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|4
1651312110000|2022-04-30 09:48:30|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|2
1651312120000|2022-04-30 09:48:40|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|2
1651312140000|2022-04-30 09:49:00|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651312160000|2022-04-30 09:49:20|226.75|224.45|226.81|224.51|226.81|224.51|226.74|224.44|7
1651312170000|2022-04-30 09:49:30|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651312180000|2022-04-30 09:49:40|226.86|224.56|226.91|224.61|226.92|224.62|226.86|224.56|12
1651312190000|2022-04-30 09:49:50|226.9|224.6|226.9|224.6|226.9|224.6|226.9|224.6|1
1651312200000|2022-04-30 09:50:00|226.92|224.62|226.92|224.62|226.92|224.62|226.92|224.62|1
1651312210000|2022-04-30 09:50:10|226.91|224.61|226.9|224.6|226.91|224.61|226.9|224.6|2
1651312220000|2022-04-30 09:50:20|226.91|224.61|226.89|224.59|226.91|224.61|226.89|224.59|2
1651312240000|2022-04-30 09:50:40|226.9|224.6|226.9|224.6|226.9|224.6|226.9|224.6|1
1651312250000|2022-04-30 09:50:50|226.91|224.61|226.89|224.59|226.91|224.61|226.89|224.59|3
1651312260000|2022-04-30 09:51:00|226.86|224.56|226.84|224.54|226.86|224.56|226.84|224.54|4
1651312270000|2022-04-30 09:51:10|226.85|224.55|226.83|224.53|226.85|224.55|226.83|224.53|2
1651312280000|2022-04-30 09:51:20|226.82|224.52|226.81|224.51|226.82|224.52|226.81|224.51|2
1651312320000|2022-04-30 09:52:00|226.82|224.52|226.83|224.53|226.83|224.53|226.82|224.52|2
1651312340000|2022-04-30 09:52:20|226.81|224.51|226.81|224.51|226.81|224.51|226.81|224.51|1
1651312350000|2022-04-30 09:52:30|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651312360000|2022-04-30 09:52:40|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|2
1651312370000|2022-04-30 09:52:50|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651312380000|2022-04-30 09:53:00|226.74|224.44|226.74|224.44|226.75|224.45|226.74|224.44|5
1651312390000|2022-04-30 09:53:10|226.71|224.41|226.71|224.41|226.71|224.41|226.71|224.41|1
1651312400000|2022-04-30 09:53:20|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|2
1651312410000|2022-04-30 09:53:30|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|2
1651312420000|2022-04-30 09:53:40|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651312430000|2022-04-30 09:53:50|226.73|224.43|226.72|224.42|226.74|224.44|226.72|224.42|6
1651312450000|2022-04-30 09:54:10|226.71|224.41|226.72|224.42|226.72|224.42|226.71|224.41|6
1651312460000|2022-04-30 09:54:20|226.71|224.41|226.74|224.44|226.74|224.44|226.71|224.41|3
1651312470000|2022-04-30 09:54:30|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651312480000|2022-04-30 09:54:40|226.74|224.44|226.73|224.43|226.74|224.44|226.73|224.43|4
1651312490000|2022-04-30 09:54:50|226.74|224.44|226.74|224.44|226.74|224.44|226.73|224.43|3
1651312500000|2022-04-30 09:55:00|226.73|224.43|226.86|224.56|226.86|224.56|226.73|224.43|10
1651312510000|2022-04-30 09:55:10|226.84|224.54|226.89|224.59|226.93|224.63|226.84|224.54|12
1651312520000|2022-04-30 09:55:20|226.91|224.61|226.92|224.62|226.92|224.62|226.86|224.56|8
1651312530000|2022-04-30 09:55:30|226.93|224.63|226.93|224.63|226.93|224.63|226.93|224.63|1
1651312540000|2022-04-30 09:55:40|226.94|224.64|226.93|224.63|226.94|224.64|226.93|224.63|2
1651312550000|2022-04-30 09:55:50|226.94|224.64|226.94|224.64|226.95|224.65|226.93|224.63|5
1651312560000|2022-04-30 09:56:00|226.88|224.58|226.94|224.64|226.94|224.64|226.88|224.58|2
1651312570000|2022-04-30 09:56:10|226.95|224.65|226.95|224.65|226.95|224.65|226.95|224.65|1
1651312580000|2022-04-30 09:56:20|226.94|224.64|226.86|224.56|226.94|224.64|226.86|224.56|6
1651312590000|2022-04-30 09:56:30|226.8|224.5|226.8|224.5|226.8|224.5|226.79|224.49|5
1651312600000|2022-04-30 09:56:40|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|2
1651312610000|2022-04-30 09:56:50|226.79|224.49|226.71|224.41|226.79|224.49|226.71|224.41|6
1651312620000|2022-04-30 09:57:00|226.72|224.42|226.73|224.43|226.73|224.43|226.71|224.41|6
1651312630000|2022-04-30 09:57:10|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651312640000|2022-04-30 09:57:20|226.71|224.41|226.71|224.41|226.71|224.41|226.71|224.41|1
1651312650000|2022-04-30 09:57:30|226.72|224.42|226.73|224.43|226.73|224.43|226.71|224.41|10
1651312660000|2022-04-30 09:57:40|226.72|224.42|226.79|224.49|226.8|224.5|226.72|224.42|8
1651312670000|2022-04-30 09:57:50|226.8|224.5|226.79|224.49|226.8|224.5|226.78|224.48|4
1651312680000|2022-04-30 09:58:00|226.8|224.5|226.79|224.49|226.8|224.5|226.79|224.49|2
1651312690000|2022-04-30 09:58:10|226.78|224.48|226.73|224.43|226.78|224.48|226.73|224.43|6
1651312700000|2022-04-30 09:58:20|226.72|224.42|226.72|224.42|226.73|224.43|226.72|224.42|3
1651312720000|2022-04-30 09:58:40|226.71|224.41|226.75|224.45|226.75|224.45|226.71|224.41|3
1651312730000|2022-04-30 09:58:50|226.77|224.47|226.77|224.47|226.77|224.47|226.77|224.47|1
1651312740000|2022-04-30 09:59:00|226.78|224.48|226.78|224.48|226.78|224.48|226.78|224.48|1
1651312760000|2022-04-30 09:59:20|226.77|224.47|226.78|224.48|226.78|224.48|226.77|224.47|6
1651312770000|2022-04-30 09:59:30|226.79|224.49|226.77|224.47|226.79|224.49|226.77|224.47|9
1651312780000|2022-04-30 09:59:40|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651312800000|2022-04-30 10:00:00|226.76|224.46|226.78|224.48|226.78|224.48|226.75|224.45|5
1651312810000|2022-04-30 10:00:10|226.79|224.49|226.82|224.52|226.82|224.52|226.78|224.48|9
1651312820000|2022-04-30 10:00:20|226.8|224.5|226.8|224.5|226.8|224.5|226.8|224.5|1
1651312830000|2022-04-30 10:00:30|226.77|224.47|226.76|224.46|226.78|224.48|226.75|224.45|4
1651312840000|2022-04-30 10:00:40|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651312850000|2022-04-30 10:00:50|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651312860000|2022-04-30 10:01:00|226.75|224.45|226.77|224.47|226.77|224.47|226.74|224.44|3
1651312870000|2022-04-30 10:01:10|226.78|224.48|226.78|224.48|226.78|224.48|226.77|224.47|3
1651312880000|2022-04-30 10:01:20|226.79|224.49|226.74|224.44|226.79|224.49|226.73|224.43|7
1651312910000|2022-04-30 10:01:50|226.73|224.43|226.73|224.43|226.73|224.43|226.72|224.42|3
1651312920000|2022-04-30 10:02:00|226.66|224.36|226.66|224.36|226.66|224.36|226.66|224.36|1
1651312930000|2022-04-30 10:02:10|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651312990000|2022-04-30 10:03:10|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651313010000|2022-04-30 10:03:30|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651313020000|2022-04-30 10:03:40|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651313060000|2022-04-30 10:04:20|226.68|224.38|226.66|224.36|226.68|224.38|226.66|224.36|4
1651313070000|2022-04-30 10:04:30|226.65|224.35|226.48|224.18|226.65|224.35|226.48|224.18|8
1651313080000|2022-04-30 10:04:40|226.49|224.19|226.48|224.18|226.49|224.19|226.48|224.18|2
1651313090000|2022-04-30 10:04:50|226.49|224.19|226.54|224.24|226.54|224.24|226.49|224.19|2
1651313100000|2022-04-30 10:05:00|226.55|224.25|226.55|224.25|226.55|224.25|226.55|224.25|1
1651313110000|2022-04-30 10:05:10|226.54|224.24|226.54|224.24|226.54|224.24|226.54|224.24|1
1651313120000|2022-04-30 10:05:20|226.53|224.23|226.54|224.24|226.54|224.24|226.53|224.23|2
1651313130000|2022-04-30 10:05:30|226.53|224.23|226.49|224.19|226.53|224.23|226.49|224.19|2
1651313140000|2022-04-30 10:05:40|226.5|224.2|226.5|224.2|226.5|224.2|226.5|224.2|1
1651313150000|2022-04-30 10:05:50|226.49|224.19|226.49|224.19|226.49|224.19|226.49|224.19|1
1651313160000|2022-04-30 10:06:00|226.5|224.2|226.49|224.19|226.5|224.2|226.49|224.19|2
1651313270000|2022-04-30 10:07:50|226.48|224.18|226.5|224.2|226.5|224.2|226.48|224.18|3
1651313280000|2022-04-30 10:08:00|226.49|224.19|226.48|224.18|226.49|224.19|226.48|224.18|2
1651313360000|2022-04-30 10:09:20|226.47|224.17|226.47|224.17|226.47|224.17|226.47|224.17|1
1651313370000|2022-04-30 10:09:30|226.48|224.18|226.48|224.18|226.48|224.18|226.48|224.18|1
1651313390000|2022-04-30 10:09:50|226.47|224.17|226.48|224.18|226.48|224.18|226.47|224.17|2
1651313400000|2022-04-30 10:10:00|226.49|224.19|226.48|224.18|226.49|224.19|226.48|224.18|2
1651313430000|2022-04-30 10:10:30|226.47|224.17|226.43|224.13|226.47|224.17|226.42|224.12|5
1651313440000|2022-04-30 10:10:40|226.42|224.12|226.42|224.12|226.42|224.12|226.41|224.11|3
1651313450000|2022-04-30 10:10:50|226.41|224.11|226.41|224.11|226.42|224.12|226.41|224.11|3
1651313460000|2022-04-30 10:11:00|226.42|224.12|226.42|224.12|226.42|224.12|226.41|224.11|5
1651313490000|2022-04-30 10:11:30|226.41|224.11|226.41|224.11|226.41|224.11|226.41|224.11|1
1651313500000|2022-04-30 10:11:40|226.42|224.12|226.4|224.1|226.42|224.12|226.4|224.1|4
1651313520000|2022-04-30 10:12:00|226.37|224.07|226.36|224.06|226.37|224.07|226.36|224.06|4
1651313540000|2022-04-30 10:12:20|226.35|224.05|226.35|224.05|226.36|224.06|226.35|224.05|3
1651313550000|2022-04-30 10:12:30|226.36|224.06|226.36|224.06|226.36|224.06|226.35|224.05|3
1651313580000|2022-04-30 10:13:00|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1651313620000|2022-04-30 10:13:40|226.34|224.04|226.35|224.05|226.35|224.05|226.34|224.04|2
1651313630000|2022-04-30 10:13:50|226.34|224.04|226.26|223.96|226.34|224.04|226.26|223.96|3
1651313640000|2022-04-30 10:14:00|226.27|223.97|226.28|223.98|226.28|223.98|226.27|223.97|2
1651313650000|2022-04-30 10:14:10|226.27|223.97|226.38|224.08|226.38|224.08|226.26|223.96|11
1651313660000|2022-04-30 10:14:20|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1651313670000|2022-04-30 10:14:30|226.38|224.08|226.38|224.08|226.38|224.08|226.38|224.08|1
1651313680000|2022-04-30 10:14:40|226.37|224.07|226.38|224.08|226.38|224.08|226.37|224.07|2
1651313700000|2022-04-30 10:15:00|226.36|224.06|226.4|224.1|226.42|224.12|226.36|224.06|6
1651313710000|2022-04-30 10:15:10|226.39|224.09|226.36|224.06|226.4|224.1|226.36|224.06|7
1651313720000|2022-04-30 10:15:20|226.35|224.05|226.34|224.04|226.35|224.05|226.33|224.03|4
1651313740000|2022-04-30 10:15:40|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651313750000|2022-04-30 10:15:50|226.34|224.04|226.34|224.04|226.34|224.04|226.33|224.03|3
1651313760000|2022-04-30 10:16:00|226.35|224.05|226.34|224.04|226.35|224.05|226.34|224.04|2
1651313770000|2022-04-30 10:16:10|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651313780000|2022-04-30 10:16:20|226.34|224.04|226.34|224.04|226.34|224.04|226.34|224.04|1
1651313810000|2022-04-30 10:16:50|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651313820000|2022-04-30 10:17:00|226.32|224.02|226.09|223.79|226.32|224.02|226.08|223.78|7
1651313830000|2022-04-30 10:17:10|226.08|223.78|226.08|223.78|226.08|223.78|226.08|223.78|1
1651313840000|2022-04-30 10:17:20|226.18|223.88|226.3|224|226.31|224.01|226.18|223.88|4
1651313860000|2022-04-30 10:17:40|226.29|223.99|226.27|223.97|226.29|223.99|226.27|223.97|3
1651313890000|2022-04-30 10:18:10|226.26|223.96|226.27|223.97|226.27|223.97|226.26|223.96|2
1651313910000|2022-04-30 10:18:30|226.26|223.96|226.26|223.96|226.29|223.99|226.26|223.96|3
1651313920000|2022-04-30 10:18:40|226.27|223.97|226.27|223.97|226.27|223.97|226.27|223.97|1
1651314000000|2022-04-30 10:20:00|226.28|223.98|226.29|223.99|226.29|223.99|226.27|223.97|4
1651314010000|2022-04-30 10:20:10|226.28|223.98|226.27|223.97|226.32|224.02|226.27|223.97|6
1651314040000|2022-04-30 10:20:40|226.28|223.98|226.27|223.97|226.28|223.98|226.27|223.97|6
1651314060000|2022-04-30 10:21:00|226.28|223.98|226.27|223.97|226.28|223.98|226.27|223.97|2
1651314080000|2022-04-30 10:21:20|226.26|223.96|226.32|224.02|226.32|224.02|226.25|223.95|8
1651314200000|2022-04-30 10:23:20|226.33|224.03|226.33|224.03|226.33|224.03|226.33|224.03|1
1651314220000|2022-04-30 10:23:40|226.32|224.02|226.37|224.07|226.37|224.07|226.32|224.02|6
1651314230000|2022-04-30 10:23:50|226.38|224.08|226.4|224.1|226.4|224.1|226.38|224.08|2
1651314240000|2022-04-30 10:24:00|226.42|224.12|226.42|224.12|226.42|224.12|226.42|224.12|1
1651314260000|2022-04-30 10:24:20|226.39|224.09|226.43|224.13|226.43|224.13|226.39|224.09|3
1651314290000|2022-04-30 10:24:50|226.4|224.1|226.4|224.1|226.41|224.11|226.38|224.08|6
1651314300000|2022-04-30 10:25:00|226.39|224.09|226.4|224.1|226.4|224.1|226.39|224.09|2
1651314310000|2022-04-30 10:25:10|226.39|224.09|226.35|224.05|226.4|224.1|226.35|224.05|5
1651314320000|2022-04-30 10:25:20|226.34|224.04|226.35|224.05|226.36|224.06|226.34|224.04|8
1651314330000|2022-04-30 10:25:30|226.34|224.04|226.34|224.04|226.35|224.05|226.34|224.04|5
1651314340000|2022-04-30 10:25:40|226.35|224.05|226.34|224.04|226.36|224.06|226.34|224.04|8
1651314360000|2022-04-30 10:26:00|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1651314370000|2022-04-30 10:26:10|226.34|224.04|226.34|224.04|226.34|224.04|226.34|224.04|1
1651314380000|2022-04-30 10:26:20|226.35|224.05|226.35|224.05|226.35|224.05|226.35|224.05|1
1651314400000|2022-04-30 10:26:40|226.34|224.04|226.34|224.04|226.34|224.04|226.34|224.04|1
1651314480000|2022-04-30 10:28:00|226.35|224.05|226.4|224.1|226.4|224.1|226.35|224.05|5
1651314490000|2022-04-30 10:28:10|226.41|224.11|226.42|224.12|226.42|224.12|226.4|224.1|4
1651314500000|2022-04-30 10:28:20|226.41|224.11|226.5|224.2|226.5|224.2|226.4|224.1|6
1651314510000|2022-04-30 10:28:30|226.54|224.24|226.6|224.3|226.6|224.3|226.54|224.24|5
1651314530000|2022-04-30 10:28:50|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|2
1651314540000|2022-04-30 10:29:00|226.59|224.29|226.59|224.29|226.59|224.29|226.58|224.28|5
1651314550000|2022-04-30 10:29:10|226.62|224.32|226.73|224.43|226.74|224.44|226.62|224.32|6
1651314560000|2022-04-30 10:29:20|226.74|224.44|226.79|224.49|226.8|224.5|226.74|224.44|3
1651314590000|2022-04-30 10:29:50|226.8|224.5|226.8|224.5|226.8|224.5|226.79|224.49|7
1651314600000|2022-04-30 10:30:00|226.81|224.51|226.96|224.66|226.96|224.66|226.81|224.51|9
1651314610000|2022-04-30 10:30:10|226.95|224.65|226.95|224.65|226.95|224.65|226.95|224.65|1
1651314620000|2022-04-30 10:30:20|226.94|224.64|226.86|224.56|226.96|224.66|226.86|224.56|15
1651314630000|2022-04-30 10:30:30|226.87|224.57|226.87|224.57|226.88|224.58|226.86|224.56|9
1651314640000|2022-04-30 10:30:40|226.86|224.56|226.97|224.67|226.97|224.67|226.86|224.56|10
1651314650000|2022-04-30 10:30:50|226.96|224.66|226.95|224.65|226.96|224.66|226.94|224.64|4
1651314660000|2022-04-30 10:31:00|226.96|224.66|227.02|224.72|227.02|224.72|226.96|224.66|4
1651314670000|2022-04-30 10:31:10|227.03|224.73|227.04|224.74|227.04|224.74|227.03|224.73|2
1651314680000|2022-04-30 10:31:20|227.03|224.73|227.02|224.72|227.03|224.73|227.01|224.71|3
1651314690000|2022-04-30 10:31:30|227.03|224.73|227.04|224.74|227.04|224.74|227.03|224.73|2
1651314720000|2022-04-30 10:32:00|227.03|224.73|227.04|224.74|227.04|224.74|227.03|224.73|2
1651314740000|2022-04-30 10:32:20|227.03|224.73|227.03|224.73|227.03|224.73|227.03|224.73|1
1651314750000|2022-04-30 10:32:30|227.02|224.72|227.02|224.72|227.03|224.73|227.02|224.72|3
1651314760000|2022-04-30 10:32:40|226.99|224.69|226.99|224.69|227|224.7|226.99|224.69|5
1651314770000|2022-04-30 10:32:50|226.98|224.68|226.98|224.68|226.98|224.68|226.98|224.68|1
1651314780000|2022-04-30 10:33:00|227|224.7|227|224.7|227|224.7|227|224.7|1
1651314790000|2022-04-30 10:33:10|226.98|224.68|227.01|224.71|227.01|224.71|226.98|224.68|4
1651314800000|2022-04-30 10:33:20|227.02|224.72|227.04|224.74|227.04|224.74|227.02|224.72|3
1651314810000|2022-04-30 10:33:30|227.05|224.75|227.04|224.74|227.05|224.75|227.04|224.74|2
1651314820000|2022-04-30 10:33:40|227.03|224.73|227.03|224.73|227.04|224.74|227.03|224.73|3
1651314830000|2022-04-30 10:33:50|227.04|224.74|227.04|224.74|227.04|224.74|227.04|224.74|1
1651314850000|2022-04-30 10:34:10|227.03|224.73|226.99|224.69|227.03|224.73|226.99|224.69|3
1651314860000|2022-04-30 10:34:20|227|224.7|226.98|224.68|227|224.7|226.97|224.67|4
1651314870000|2022-04-30 10:34:30|226.99|224.69|226.99|224.69|226.99|224.69|226.99|224.69|1
1651314880000|2022-04-30 10:34:40|227|224.7|226.98|224.68|227|224.7|226.97|224.67|4
1651314890000|2022-04-30 10:34:50|227|224.7|226.99|224.69|227|224.7|226.99|224.69|2
1651314910000|2022-04-30 10:35:10|227|224.7|226.93|224.63|227|224.7|226.93|224.63|6
1651314920000|2022-04-30 10:35:20|226.92|224.62|226.93|224.63|226.93|224.63|226.92|224.62|2
1651314930000|2022-04-30 10:35:30|226.87|224.57|226.93|224.63|226.93|224.63|226.87|224.57|2
1651314940000|2022-04-30 10:35:40|226.94|224.64|227.03|224.73|227.05|224.75|226.94|224.64|6
1651314950000|2022-04-30 10:35:50|227.02|224.72|227.02|224.72|227.03|224.73|227.02|224.72|3
1651314960000|2022-04-30 10:36:00|227.03|224.73|226.96|224.66|227.03|224.73|226.96|224.66|3
1651314970000|2022-04-30 10:36:10|226.97|224.67|226.97|224.67|226.97|224.67|226.96|224.66|3
1651315010000|2022-04-30 10:36:50|226.93|224.63|226.94|224.64|226.94|224.64|226.93|224.63|2
1651315020000|2022-04-30 10:37:00|226.97|224.67|226.88|224.58|226.97|224.67|226.87|224.57|8
1651315030000|2022-04-30 10:37:10|226.87|224.57|226.79|224.49|226.88|224.58|226.78|224.48|6
1651315040000|2022-04-30 10:37:20|226.8|224.5|226.79|224.49|226.8|224.5|226.79|224.49|4
1651315050000|2022-04-30 10:37:30|226.78|224.48|226.66|224.36|226.78|224.48|226.65|224.35|13
1651315060000|2022-04-30 10:37:40|226.6|224.3|226.53|224.23|226.62|224.32|226.53|224.23|13
1651315070000|2022-04-30 10:37:50|226.54|224.24|226.61|224.31|226.61|224.31|226.54|224.24|10
1651315080000|2022-04-30 10:38:00|226.62|224.32|226.54|224.24|226.68|224.38|226.53|224.23|12
1651315090000|2022-04-30 10:38:10|226.53|224.23|226.53|224.23|226.53|224.23|226.53|224.23|1
1651315100000|2022-04-30 10:38:20|226.51|224.21|226.6|224.3|226.6|224.3|226.5|224.2|13
1651315110000|2022-04-30 10:38:30|226.59|224.29|226.58|224.28|226.6|224.3|226.58|224.28|4
1651315120000|2022-04-30 10:38:40|226.59|224.29|226.52|224.22|226.59|224.29|226.52|224.22|3
1651315130000|2022-04-30 10:38:50|226.51|224.21|226.49|224.19|226.52|224.22|226.49|224.19|9
1651315150000|2022-04-30 10:39:10|226.5|224.2|226.5|224.2|226.5|224.2|226.5|224.2|1
1651315160000|2022-04-30 10:39:20|226.49|224.19|226.5|224.2|226.5|224.2|226.49|224.19|2
1651315170000|2022-04-30 10:39:30|226.49|224.19|226.48|224.18|226.49|224.19|226.48|224.18|2
1651315190000|2022-04-30 10:39:50|226.43|224.13|226.43|224.13|226.43|224.13|226.43|224.13|1
1651315200000|2022-04-30 10:40:00|226.42|224.12|226.43|224.13|226.43|224.13|226.41|224.11|10
1651315210000|2022-04-30 10:40:10|226.44|224.14|226.44|224.14|226.44|224.14|226.44|224.14|1
1651315220000|2022-04-30 10:40:20|226.43|224.13|226.41|224.11|226.43|224.13|226.41|224.11|5
1651315230000|2022-04-30 10:40:30|226.4|224.1|226.41|224.11|226.41|224.11|226.4|224.1|2
1651315240000|2022-04-30 10:40:40|226.4|224.1|226.42|224.12|226.42|224.12|226.4|224.1|4
1651315250000|2022-04-30 10:40:50|226.41|224.11|226.37|224.07|226.42|224.12|226.37|224.07|8
1651315260000|2022-04-30 10:41:00|226.38|224.08|226.37|224.07|226.38|224.08|226.31|224.01|4
1651315270000|2022-04-30 10:41:10|226.36|224.06|226.37|224.07|226.37|224.07|226.36|224.06|4
1651315280000|2022-04-30 10:41:20|226.36|224.06|226.35|224.05|226.36|224.06|226.34|224.04|7
1651315290000|2022-04-30 10:41:30|226.36|224.06|226.36|224.06|226.36|224.06|226.36|224.06|1
1651315300000|2022-04-30 10:41:40|226.37|224.07|226.41|224.11|226.41|224.11|226.35|224.05|9
1651315310000|2022-04-30 10:41:50|226.42|224.12|226.43|224.13|226.43|224.13|226.42|224.12|2
1651315320000|2022-04-30 10:42:00|226.48|224.18|226.51|224.21|226.52|224.22|226.48|224.18|10
1651315330000|2022-04-30 10:42:10|226.5|224.2|226.51|224.21|226.52|224.22|226.5|224.2|5
1651315340000|2022-04-30 10:42:20|226.5|224.2|226.51|224.21|226.52|224.22|226.5|224.2|9
1651315350000|2022-04-30 10:42:30|226.5|224.2|226.52|224.22|226.52|224.22|226.5|224.2|11
1651315360000|2022-04-30 10:42:40|226.51|224.21|226.56|224.26|226.57|224.27|226.51|224.21|5
1651315370000|2022-04-30 10:42:50|226.57|224.27|226.59|224.29|226.59|224.29|226.57|224.27|3
1651315380000|2022-04-30 10:43:00|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651315420000|2022-04-30 10:43:40|226.59|224.29|226.58|224.28|226.6|224.3|226.58|224.28|4
1651315430000|2022-04-30 10:43:50|226.6|224.3|226.58|224.28|226.6|224.3|226.58|224.28|2
1651315440000|2022-04-30 10:44:00|226.59|224.29|226.59|224.29|226.6|224.3|226.59|224.29|3
1651315450000|2022-04-30 10:44:10|226.58|224.28|226.58|224.28|226.59|224.29|226.58|224.28|5
1651315470000|2022-04-30 10:44:30|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|2
1651315480000|2022-04-30 10:44:40|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1651315520000|2022-04-30 10:45:20|226.6|224.3|226.61|224.31|226.62|224.32|226.6|224.3|4
1651315530000|2022-04-30 10:45:30|226.62|224.32|226.6|224.3|226.62|224.32|226.6|224.3|3
1651315540000|2022-04-30 10:45:40|226.59|224.29|226.59|224.29|226.6|224.3|226.59|224.29|5
1651315550000|2022-04-30 10:45:50|226.58|224.28|226.58|224.28|226.59|224.29|226.58|224.28|13
1651315560000|2022-04-30 10:46:00|226.59|224.29|226.6|224.3|226.6|224.3|226.57|224.27|9
1651315570000|2022-04-30 10:46:10|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651315580000|2022-04-30 10:46:20|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|2
1651315590000|2022-04-30 10:46:30|226.58|224.28|226.59|224.29|226.6|224.3|226.58|224.28|4
1651315600000|2022-04-30 10:46:40|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|2
1651315610000|2022-04-30 10:46:50|226.6|224.3|226.6|224.3|226.6|224.3|226.6|224.3|1
1651315620000|2022-04-30 10:47:00|226.61|224.31|226.57|224.27|226.61|224.31|226.57|224.27|2
1651315630000|2022-04-30 10:47:10|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651315640000|2022-04-30 10:47:20|226.6|224.3|226.6|224.3|226.61|224.31|226.6|224.3|3
1651315660000|2022-04-30 10:47:40|226.61|224.31|226.62|224.32|226.62|224.32|226.61|224.31|2
1651315680000|2022-04-30 10:48:00|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651315700000|2022-04-30 10:48:20|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|2
1651315730000|2022-04-30 10:48:50|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651315740000|2022-04-30 10:49:00|226.59|224.29|226.71|224.41|226.71|224.41|226.59|224.29|9
1651315750000|2022-04-30 10:49:10|226.7|224.4|226.72|224.42|226.72|224.42|226.7|224.4|5
1651315760000|2022-04-30 10:49:20|226.78|224.48|226.76|224.46|226.78|224.48|226.76|224.46|6
1651315770000|2022-04-30 10:49:30|226.75|224.45|226.75|224.45|226.75|224.45|226.74|224.44|3
1651315780000|2022-04-30 10:49:40|226.74|224.44|226.77|224.47|226.77|224.47|226.74|224.44|4
1651315790000|2022-04-30 10:49:50|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651315800000|2022-04-30 10:50:00|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651315810000|2022-04-30 10:50:10|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651315820000|2022-04-30 10:50:20|226.76|224.46|226.77|224.47|226.77|224.47|226.76|224.46|2
1651315830000|2022-04-30 10:50:30|226.78|224.48|226.77|224.47|226.78|224.48|226.77|224.47|2
1651315860000|2022-04-30 10:51:00|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651315870000|2022-04-30 10:51:10|226.74|224.44|226.69|224.39|226.74|224.44|226.66|224.36|4
1651315880000|2022-04-30 10:51:20|226.68|224.38|226.6|224.3|226.68|224.38|226.6|224.3|8
1651315890000|2022-04-30 10:51:30|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651315900000|2022-04-30 10:51:40|226.6|224.3|226.6|224.3|226.6|224.3|226.6|224.3|1
1651315910000|2022-04-30 10:51:50|226.59|224.29|226.53|224.23|226.59|224.29|226.52|224.22|4
1651315920000|2022-04-30 10:52:00|226.54|224.24|226.53|224.23|226.54|224.24|226.53|224.23|2
1651315930000|2022-04-30 10:52:10|226.52|224.22|226.5|224.2|226.52|224.22|226.42|224.12|12
1651315940000|2022-04-30 10:52:20|226.49|224.19|226.51|224.21|226.51|224.21|226.49|224.19|5
1651315950000|2022-04-30 10:52:30|226.5|224.2|226.57|224.27|226.58|224.28|226.5|224.2|13
1651315980000|2022-04-30 10:53:00|226.56|224.26|226.56|224.26|226.56|224.26|226.56|224.26|1
1651316020000|2022-04-30 10:53:40|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651316040000|2022-04-30 10:54:00|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651316060000|2022-04-30 10:54:20|226.59|224.29|226.53|224.23|226.59|224.29|226.53|224.23|9
1651316090000|2022-04-30 10:54:50|226.49|224.19|226.49|224.19|226.49|224.19|226.49|224.19|1
1651316120000|2022-04-30 10:55:20|226.48|224.18|226.48|224.18|226.49|224.19|226.48|224.18|7
1651316150000|2022-04-30 10:55:50|226.47|224.17|226.49|224.19|226.49|224.19|226.47|224.17|2
1651316160000|2022-04-30 10:56:00|226.5|224.2|226.61|224.31|226.61|224.31|226.5|224.2|7
1651316170000|2022-04-30 10:56:10|226.6|224.3|226.62|224.32|226.62|224.32|226.6|224.3|3
1651316200000|2022-04-30 10:56:40|226.59|224.29|226.63|224.33|226.63|224.33|226.59|224.29|5
1651316210000|2022-04-30 10:56:50|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651316230000|2022-04-30 10:57:10|226.63|224.33|226.64|224.34|226.64|224.34|226.62|224.32|5
1651316240000|2022-04-30 10:57:20|226.63|224.33|226.64|224.34|226.64|224.34|226.62|224.32|4
1651316250000|2022-04-30 10:57:30|226.63|224.33|226.51|224.21|226.63|224.33|226.51|224.21|6
1651316260000|2022-04-30 10:57:40|226.49|224.19|226.5|224.2|226.5|224.2|226.48|224.18|8
1651316270000|2022-04-30 10:57:50|226.51|224.21|226.52|224.22|226.52|224.22|226.5|224.2|4
1651316280000|2022-04-30 10:58:00|226.51|224.21|226.48|224.18|226.51|224.21|226.48|224.18|4
1651316310000|2022-04-30 10:58:30|226.49|224.19|226.5|224.2|226.5|224.2|226.48|224.18|10
1651316320000|2022-04-30 10:58:40|226.49|224.19|226.4|224.1|226.49|224.19|226.4|224.1|7
1651316330000|2022-04-30 10:58:50|226.41|224.11|226.41|224.11|226.41|224.11|226.4|224.1|5
1651316340000|2022-04-30 10:59:00|226.4|224.1|226.41|224.11|226.41|224.11|226.4|224.1|4
1651316370000|2022-04-30 10:59:30|226.4|224.1|226.41|224.11|226.41|224.11|226.4|224.1|2
1651316380000|2022-04-30 10:59:40|226.4|224.1|226.4|224.1|226.4|224.1|226.4|224.1|1
1651316390000|2022-04-30 10:59:50|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1651316400000|2022-04-30 11:00:00|226.41|224.11|226.39|224.09|226.41|224.11|226.35|224.05|9
1651316410000|2022-04-30 11:00:10|226.4|224.1|226.4|224.1|226.41|224.11|226.4|224.1|5
1651316420000|2022-04-30 11:00:20|226.41|224.11|226.41|224.11|226.41|224.11|226.41|224.11|1
1651316430000|2022-04-30 11:00:30|226.4|224.1|226.4|224.1|226.41|224.11|226.4|224.1|7
1651316450000|2022-04-30 11:00:50|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1651316460000|2022-04-30 11:01:00|226.38|224.08|226.39|224.09|226.39|224.09|226.38|224.08|2
1651316480000|2022-04-30 11:01:20|226.4|224.1|226.38|224.08|226.4|224.1|226.38|224.08|3
1651316490000|2022-04-30 11:01:30|226.39|224.09|226.53|224.23|226.53|224.23|226.39|224.09|9
1651316500000|2022-04-30 11:01:40|226.52|224.22|226.61|224.31|226.61|224.31|226.52|224.22|5
1651316510000|2022-04-30 11:01:50|226.6|224.3|226.71|224.41|226.71|224.41|226.6|224.3|4
1651316520000|2022-04-30 11:02:00|226.7|224.4|226.7|224.4|226.7|224.4|226.7|224.4|1
1651316530000|2022-04-30 11:02:10|226.71|224.41|226.63|224.33|226.71|224.41|226.63|224.33|8
1651316540000|2022-04-30 11:02:20|226.62|224.32|226.62|224.32|226.63|224.33|226.62|224.32|3
1651316550000|2022-04-30 11:02:30|226.61|224.31|226.6|224.3|226.62|224.32|226.6|224.3|6
1651316560000|2022-04-30 11:02:40|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|6
1651316570000|2022-04-30 11:02:50|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1651316590000|2022-04-30 11:03:10|226.61|224.31|226.6|224.3|226.61|224.31|226.59|224.29|6
1651316600000|2022-04-30 11:03:20|226.61|224.31|226.6|224.3|226.61|224.31|226.59|224.29|12
1651316610000|2022-04-30 11:03:30|226.59|224.29|226.59|224.29|226.6|224.3|226.59|224.29|3
1651316620000|2022-04-30 11:03:40|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651316640000|2022-04-30 11:04:00|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651316650000|2022-04-30 11:04:10|226.57|224.27|226.57|224.27|226.58|224.28|226.57|224.27|3
1651316660000|2022-04-30 11:04:20|226.58|224.28|226.57|224.27|226.58|224.28|226.57|224.27|2
1651316670000|2022-04-30 11:04:30|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|4
1651316680000|2022-04-30 11:04:40|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|2
1651316690000|2022-04-30 11:04:50|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|2
1651316700000|2022-04-30 11:05:00|226.58|224.28|226.58|224.28|226.58|224.28|226.58|224.28|1
1651316710000|2022-04-30 11:05:10|226.61|224.31|226.71|224.41|226.71|224.41|226.61|224.31|8
1651316720000|2022-04-30 11:05:20|226.7|224.4|226.71|224.41|226.72|224.42|226.7|224.4|6
1651316730000|2022-04-30 11:05:30|226.72|224.42|226.78|224.48|226.78|224.48|226.71|224.41|4
1651316740000|2022-04-30 11:05:40|226.79|224.49|226.87|224.57|226.87|224.57|226.79|224.49|8
1651316760000|2022-04-30 11:06:00|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651316770000|2022-04-30 11:06:10|226.85|224.55|226.86|224.56|226.87|224.57|226.85|224.55|4
1651316780000|2022-04-30 11:06:20|226.88|224.58|226.86|224.56|226.88|224.58|226.86|224.56|4
1651316800000|2022-04-30 11:06:40|226.85|224.55|226.87|224.57|226.87|224.57|226.85|224.55|3
1651316820000|2022-04-30 11:07:00|226.88|224.58|226.88|224.58|226.88|224.58|226.88|224.58|1
1651316830000|2022-04-30 11:07:10|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651316840000|2022-04-30 11:07:20|226.88|224.58|226.88|224.58|226.88|224.58|226.87|224.57|3
1651316850000|2022-04-30 11:07:30|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651316860000|2022-04-30 11:07:40|226.86|224.56|226.86|224.56|226.87|224.57|226.86|224.56|5
1651316870000|2022-04-30 11:07:50|226.87|224.57|226.86|224.56|226.87|224.57|226.86|224.56|2
1651316890000|2022-04-30 11:08:10|226.87|224.57|226.95|224.65|226.95|224.65|226.87|224.57|7
1651316900000|2022-04-30 11:08:20|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651316920000|2022-04-30 11:08:40|226.95|224.65|226.87|224.57|226.95|224.65|226.87|224.57|5
1651316950000|2022-04-30 11:09:10|226.88|224.58|226.87|224.57|226.88|224.58|226.87|224.57|2
1651316960000|2022-04-30 11:09:20|226.88|224.58|226.95|224.65|226.96|224.66|226.88|224.58|6
1651316970000|2022-04-30 11:09:30|226.96|224.66|227.03|224.73|227.03|224.73|226.96|224.66|5
1651316980000|2022-04-30 11:09:40|227.02|224.72|227.03|224.73|227.04|224.74|227.02|224.72|3
1651317000000|2022-04-30 11:10:00|227.04|224.74|227.05|224.75|227.05|224.75|227.04|224.74|2
1651317020000|2022-04-30 11:10:20|226.96|224.66|227.05|224.75|227.05|224.75|226.96|224.66|2
1651317030000|2022-04-30 11:10:30|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651317040000|2022-04-30 11:10:40|226.99|224.69|227.05|224.75|227.05|224.75|226.99|224.69|4
1651317060000|2022-04-30 11:11:00|227.06|224.76|226.95|224.65|227.06|224.76|226.94|224.64|10
1651317070000|2022-04-30 11:11:10|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651317080000|2022-04-30 11:11:20|226.9|224.6|226.9|224.6|226.9|224.6|226.9|224.6|1
1651317110000|2022-04-30 11:11:50|226.89|224.59|226.94|224.64|226.94|224.64|226.89|224.59|5
1651317120000|2022-04-30 11:12:00|226.93|224.63|226.93|224.63|226.93|224.63|226.93|224.63|1
1651317160000|2022-04-30 11:12:40|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651317170000|2022-04-30 11:12:50|226.91|224.61|226.91|224.61|226.91|224.61|226.91|224.61|1
1651317180000|2022-04-30 11:13:00|226.92|224.62|226.91|224.61|226.92|224.62|226.91|224.61|2
1651317200000|2022-04-30 11:13:20|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651317210000|2022-04-30 11:13:30|226.91|224.61|227.04|224.74|227.04|224.74|226.9|224.6|8
1651317220000|2022-04-30 11:13:40|227.05|224.75|227.1|224.8|227.1|224.8|227.05|224.75|6
1651317230000|2022-04-30 11:13:50|227.12|224.82|227.12|224.82|227.12|224.82|227.12|224.82|1
1651317250000|2022-04-30 11:14:10|227.11|224.81|227.11|224.81|227.12|224.82|227.11|224.81|3
1651317260000|2022-04-30 11:14:20|227.1|224.8|227.11|224.81|227.12|224.82|227.1|224.8|11
1651317280000|2022-04-30 11:14:40|227.12|224.82|227.11|224.81|227.12|224.82|227.11|224.81|2
1651317290000|2022-04-30 11:14:50|227.12|224.82|227.05|224.75|227.12|224.82|227.05|224.75|4
1651317300000|2022-04-30 11:15:00|227.06|224.76|226.96|224.66|227.06|224.76|226.95|224.65|6
1651317310000|2022-04-30 11:15:10|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|2
1651317320000|2022-04-30 11:15:20|226.95|224.65|226.89|224.59|226.95|224.65|226.89|224.59|2
1651317340000|2022-04-30 11:15:40|226.9|224.6|226.93|224.63|226.95|224.65|226.9|224.6|9
1651317350000|2022-04-30 11:15:50|226.92|224.62|226.87|224.57|226.93|224.63|226.87|224.57|8
1651317370000|2022-04-30 11:16:10|226.88|224.58|226.94|224.64|226.95|224.65|226.88|224.58|6
1651317390000|2022-04-30 11:16:30|226.95|224.65|227.04|224.74|227.04|224.74|226.95|224.65|7
1651317420000|2022-04-30 11:17:00|227.05|224.75|227.13|224.83|227.13|224.83|227.05|224.75|10
1651317430000|2022-04-30 11:17:10|227.12|224.82|227.04|224.74|227.13|224.83|227.04|224.74|8
1651317460000|2022-04-30 11:17:40|227.05|224.75|227.05|224.75|227.05|224.75|227.05|224.75|1
1651317470000|2022-04-30 11:17:50|227.04|224.74|227.04|224.74|227.04|224.74|227.04|224.74|1
1651317480000|2022-04-30 11:18:00|227.05|224.75|227.05|224.75|227.05|224.75|227.05|224.75|1
1651317490000|2022-04-30 11:18:10|227.06|224.76|227.07|224.77|227.07|224.77|227.06|224.76|2
1651317500000|2022-04-30 11:18:20|227.06|224.76|227.06|224.76|227.06|224.76|227.06|224.76|1
1651317530000|2022-04-30 11:18:50|227.05|224.75|227.03|224.73|227.05|224.75|227.03|224.73|3
1651317540000|2022-04-30 11:19:00|227.04|224.74|227.03|224.73|227.05|224.75|227.03|224.73|3
1651317550000|2022-04-30 11:19:10|227.04|224.74|226.91|224.61|227.04|224.74|226.89|224.59|12
1651317560000|2022-04-30 11:19:20|226.92|224.62|226.91|224.61|226.92|224.62|226.91|224.61|6
1651317570000|2022-04-30 11:19:30|226.9|224.6|226.91|224.61|226.92|224.62|226.9|224.6|7
1651317580000|2022-04-30 11:19:40|226.9|224.6|226.88|224.58|226.9|224.6|226.88|224.58|5
1651317590000|2022-04-30 11:19:50|226.89|224.59|226.91|224.61|226.91|224.61|226.88|224.58|5
1651317600000|2022-04-30 11:20:00|226.89|224.59|226.79|224.49|226.9|224.6|226.79|224.49|9
1651317610000|2022-04-30 11:20:10|226.8|224.5|226.79|224.49|226.8|224.5|226.79|224.49|2
1651317620000|2022-04-30 11:20:20|226.78|224.48|226.69|224.39|226.78|224.48|226.69|224.39|5
1651317630000|2022-04-30 11:20:30|226.68|224.38|226.68|224.38|226.69|224.39|226.68|224.38|5
1651317640000|2022-04-30 11:20:40|226.67|224.37|226.62|224.32|226.67|224.37|226.61|224.31|5
1651317650000|2022-04-30 11:20:50|226.61|224.31|226.61|224.31|226.62|224.32|226.6|224.3|5
1651317660000|2022-04-30 11:21:00|226.6|224.3|226.6|224.3|226.6|224.3|226.6|224.3|1
1651317670000|2022-04-30 11:21:10|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1651317700000|2022-04-30 11:21:40|226.61|224.31|226.6|224.3|226.61|224.31|226.6|224.3|2
1651317730000|2022-04-30 11:22:10|226.59|224.29|226.75|224.45|226.75|224.45|226.59|224.29|8
1651317740000|2022-04-30 11:22:20|226.76|224.46|226.76|224.46|226.76|224.46|226.75|224.45|3
1651317750000|2022-04-30 11:22:30|226.81|224.51|226.8|224.5|226.81|224.51|226.8|224.5|4
1651317760000|2022-04-30 11:22:40|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651317770000|2022-04-30 11:22:50|226.81|224.51|226.78|224.48|226.82|224.52|226.78|224.48|8
1651317780000|2022-04-30 11:23:00|226.79|224.49|226.79|224.49|226.79|224.49|226.78|224.48|3
1651317800000|2022-04-30 11:23:20|226.82|224.52|226.81|224.51|226.83|224.53|226.81|224.51|3
1651317810000|2022-04-30 11:23:30|226.8|224.5|226.81|224.51|226.81|224.51|226.8|224.5|2
1651317820000|2022-04-30 11:23:40|226.8|224.5|226.83|224.53|226.83|224.53|226.8|224.5|7
1651317830000|2022-04-30 11:23:50|226.82|224.52|226.82|224.52|226.83|224.53|226.82|224.52|3
1651317840000|2022-04-30 11:24:00|226.83|224.53|226.89|224.59|226.89|224.59|226.83|224.53|5
1651317850000|2022-04-30 11:24:10|226.93|224.63|226.88|224.58|226.94|224.64|226.88|224.58|5
1651317860000|2022-04-30 11:24:20|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651317870000|2022-04-30 11:24:30|226.88|224.58|226.89|224.59|226.89|224.59|226.88|224.58|2
1651317880000|2022-04-30 11:24:40|226.87|224.57|226.89|224.59|226.89|224.59|226.87|224.57|2
1651317890000|2022-04-30 11:24:50|226.88|224.58|226.88|224.58|226.95|224.65|226.88|224.58|6
1651317900000|2022-04-30 11:25:00|226.87|224.57|226.86|224.56|226.87|224.57|226.86|224.56|4
1651317910000|2022-04-30 11:25:10|226.88|224.58|226.88|224.58|226.88|224.58|226.88|224.58|1
1651317930000|2022-04-30 11:25:30|226.84|224.54|226.82|224.52|226.84|224.54|226.81|224.51|4
1651317940000|2022-04-30 11:25:40|226.81|224.51|226.82|224.52|226.82|224.52|226.81|224.51|4
1651317950000|2022-04-30 11:25:50|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|4
1651317960000|2022-04-30 11:26:00|226.77|224.47|226.74|224.44|226.77|224.47|226.74|224.44|3
1651318000000|2022-04-30 11:26:40|226.75|224.45|226.73|224.43|226.78|224.48|226.73|224.43|6
1651318010000|2022-04-30 11:26:50|226.72|224.42|226.73|224.43|226.73|224.43|226.7|224.4|5
1651318040000|2022-04-30 11:27:20|226.72|224.42|226.59|224.29|226.72|224.42|226.59|224.29|5
1651318050000|2022-04-30 11:27:30|226.6|224.3|226.61|224.31|226.61|224.31|226.6|224.3|2
1651318070000|2022-04-30 11:27:50|226.6|224.3|226.67|224.37|226.69|224.39|226.59|224.29|8
1651318080000|2022-04-30 11:28:00|226.68|224.38|226.68|224.38|226.68|224.38|226.68|224.38|1
1651318090000|2022-04-30 11:28:10|226.67|224.37|226.82|224.52|226.82|224.52|226.67|224.37|9
1651318100000|2022-04-30 11:28:20|226.8|224.5|226.83|224.53|226.84|224.54|226.8|224.5|4
1651318130000|2022-04-30 11:28:50|226.82|224.52|226.86|224.56|226.86|224.56|226.82|224.52|3
1651318140000|2022-04-30 11:29:00|226.87|224.57|226.86|224.56|226.87|224.57|226.86|224.56|2
1651318150000|2022-04-30 11:29:10|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651318160000|2022-04-30 11:29:20|226.89|224.59|226.88|224.58|226.89|224.59|226.88|224.58|2
1651318170000|2022-04-30 11:29:30|226.89|224.59|226.85|224.55|226.89|224.59|226.85|224.55|5
1651318180000|2022-04-30 11:29:40|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651318190000|2022-04-30 11:29:50|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651318200000|2022-04-30 11:30:00|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651318210000|2022-04-30 11:30:10|226.89|224.59|226.96|224.66|226.98|224.68|226.89|224.59|11
1651318230000|2022-04-30 11:30:30|226.97|224.67|226.98|224.68|227.02|224.72|226.97|224.67|8
1651318240000|2022-04-30 11:30:40|226.99|224.69|227|224.7|227|224.7|226.98|224.68|8
1651318250000|2022-04-30 11:30:50|226.98|224.68|226.99|224.69|226.99|224.69|226.98|224.68|2
1651318260000|2022-04-30 11:31:00|226.97|224.67|226.85|224.55|226.97|224.67|226.84|224.54|9
1651318270000|2022-04-30 11:31:10|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651318280000|2022-04-30 11:31:20|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651318290000|2022-04-30 11:31:30|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651318310000|2022-04-30 11:31:50|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651318330000|2022-04-30 11:32:10|226.86|224.56|226.85|224.55|226.86|224.56|226.85|224.55|2
1651318340000|2022-04-30 11:32:20|226.86|224.56|226.89|224.59|226.89|224.59|226.86|224.56|2
1651318350000|2022-04-30 11:32:30|226.88|224.58|226.89|224.59|226.89|224.59|226.88|224.58|2
1651318360000|2022-04-30 11:32:40|226.9|224.6|226.91|224.61|226.91|224.61|226.9|224.6|2
1651318370000|2022-04-30 11:32:50|226.93|224.63|226.96|224.66|226.96|224.66|226.93|224.63|6
1651318400000|2022-04-30 11:33:20|226.97|224.67|226.97|224.67|226.97|224.67|226.97|224.67|1
1651318420000|2022-04-30 11:33:40|226.98|224.68|226.98|224.68|226.98|224.68|226.98|224.68|1
1651318440000|2022-04-30 11:34:00|226.97|224.67|226.98|224.68|226.98|224.68|226.97|224.67|2
1651318450000|2022-04-30 11:34:10|226.97|224.67|226.96|224.66|226.97|224.67|226.96|224.66|2
1651318460000|2022-04-30 11:34:20|226.97|224.67|226.97|224.67|226.97|224.67|226.96|224.66|3
1651318500000|2022-04-30 11:35:00|226.94|224.64|226.94|224.64|226.95|224.65|226.94|224.64|3
1651318510000|2022-04-30 11:35:10|226.97|224.67|226.97|224.67|226.97|224.67|226.96|224.66|3
1651318530000|2022-04-30 11:35:30|226.96|224.66|226.97|224.67|226.97|224.67|226.96|224.66|2
1651318550000|2022-04-30 11:35:50|226.98|224.68|226.88|224.58|226.98|224.68|226.87|224.57|9
1651318560000|2022-04-30 11:36:00|226.87|224.57|226.88|224.58|226.89|224.59|226.87|224.57|3
1651318570000|2022-04-30 11:36:10|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651318580000|2022-04-30 11:36:20|226.87|224.57|226.88|224.58|226.89|224.59|226.87|224.57|3
1651318590000|2022-04-30 11:36:30|226.89|224.59|226.88|224.58|226.89|224.59|226.88|224.58|4
1651318600000|2022-04-30 11:36:40|226.87|224.57|226.87|224.57|226.87|224.57|226.87|224.57|1
1651318610000|2022-04-30 11:36:50|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651318620000|2022-04-30 11:37:00|226.87|224.57|226.86|224.56|226.87|224.57|226.86|224.56|2
1651318630000|2022-04-30 11:37:10|226.83|224.53|226.86|224.56|226.86|224.56|226.81|224.51|4
1651318640000|2022-04-30 11:37:20|226.84|224.54|226.85|224.55|226.85|224.55|226.84|224.54|2
1651318650000|2022-04-30 11:37:30|226.86|224.56|226.86|224.56|226.87|224.57|226.85|224.55|4
1651318670000|2022-04-30 11:37:50|226.88|224.58|226.85|224.55|226.88|224.58|226.85|224.55|4
1651318680000|2022-04-30 11:38:00|226.86|224.56|226.73|224.43|226.86|224.56|226.71|224.41|12
1651318690000|2022-04-30 11:38:10|226.72|224.42|226.72|224.42|226.72|224.42|226.72|224.42|1
1651318700000|2022-04-30 11:38:20|226.71|224.41|226.7|224.4|226.71|224.41|226.7|224.4|4
1651318710000|2022-04-30 11:38:30|226.69|224.39|226.66|224.36|226.69|224.39|226.64|224.34|6
1651318720000|2022-04-30 11:38:40|226.65|224.35|226.66|224.36|226.66|224.36|226.65|224.35|4
1651318730000|2022-04-30 11:38:50|226.67|224.37|226.7|224.4|226.7|224.4|226.66|224.36|4
1651318740000|2022-04-30 11:39:00|226.69|224.39|226.69|224.39|226.69|224.39|226.69|224.39|1
1651318750000|2022-04-30 11:39:10|226.67|224.37|226.52|224.22|226.67|224.37|226.51|224.21|14
1651318760000|2022-04-30 11:39:20|226.5|224.2|226.5|224.2|226.5|224.2|226.49|224.19|5
1651318770000|2022-04-30 11:39:30|226.49|224.19|226.54|224.24|226.54|224.24|226.49|224.19|7
1651318780000|2022-04-30 11:39:40|226.55|224.25|226.59|224.29|226.6|224.3|226.54|224.24|7
1651318790000|2022-04-30 11:39:50|226.58|224.28|226.56|224.26|226.58|224.28|226.56|224.26|3
1651318800000|2022-04-30 11:40:00|226.57|224.27|226.51|224.21|226.57|224.27|226.51|224.21|5
1651318810000|2022-04-30 11:40:10|226.5|224.2|226.5|224.2|226.51|224.21|226.5|224.2|5
1651318820000|2022-04-30 11:40:20|226.48|224.18|226.44|224.14|226.48|224.18|226.43|224.13|6
1651318840000|2022-04-30 11:40:40|226.43|224.13|226.44|224.14|226.44|224.14|226.43|224.13|2
1651318850000|2022-04-30 11:40:50|226.43|224.13|226.43|224.13|226.43|224.13|226.43|224.13|1
1651318860000|2022-04-30 11:41:00|226.42|224.12|226.41|224.11|226.43|224.13|226.41|224.11|4
1651318870000|2022-04-30 11:41:10|226.42|224.12|226.44|224.14|226.44|224.14|226.41|224.11|5
1651318880000|2022-04-30 11:41:20|226.43|224.13|226.45|224.15|226.45|224.15|226.43|224.13|7
1651318890000|2022-04-30 11:41:30|226.46|224.16|226.53|224.23|226.53|224.23|226.46|224.16|6
1651318900000|2022-04-30 11:41:40|226.52|224.22|226.53|224.23|226.53|224.23|226.52|224.22|4
1651318910000|2022-04-30 11:41:50|226.52|224.22|226.52|224.22|226.52|224.22|226.52|224.22|1
1651318920000|2022-04-30 11:42:00|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651318930000|2022-04-30 11:42:10|226.58|224.28|226.63|224.33|226.63|224.33|226.58|224.28|8
1651318950000|2022-04-30 11:42:30|226.62|224.32|226.62|224.32|226.63|224.33|226.62|224.32|3
1651318960000|2022-04-30 11:42:40|226.61|224.31|226.53|224.23|226.61|224.31|226.52|224.22|8
1651318970000|2022-04-30 11:42:50|226.52|224.22|226.5|224.2|226.53|224.23|226.49|224.19|4
1651318980000|2022-04-30 11:43:00|226.53|224.23|226.52|224.22|226.53|224.23|226.52|224.22|2
1651318990000|2022-04-30 11:43:10|226.51|224.21|226.51|224.21|226.51|224.21|226.51|224.21|1
1651319000000|2022-04-30 11:43:20|226.5|224.2|226.51|224.21|226.51|224.21|226.5|224.2|2
1651319010000|2022-04-30 11:43:30|226.49|224.19|226.54|224.24|226.54|224.24|226.49|224.19|3
1651319020000|2022-04-30 11:43:40|226.57|224.27|226.58|224.28|226.58|224.28|226.57|224.27|2
1651319030000|2022-04-30 11:43:50|226.53|224.23|226.52|224.22|226.53|224.23|226.51|224.21|4
1651319040000|2022-04-30 11:44:00|226.51|224.21|226.52|224.22|226.52|224.22|226.51|224.21|2
1651319050000|2022-04-30 11:44:10|226.51|224.21|226.59|224.29|226.59|224.29|226.51|224.21|11
1651319060000|2022-04-30 11:44:20|226.58|224.28|226.59|224.29|226.59|224.29|226.58|224.28|2
1651319070000|2022-04-30 11:44:30|226.6|224.3|226.6|224.3|226.61|224.31|226.6|224.3|3
1651319080000|2022-04-30 11:44:40|226.59|224.29|226.58|224.28|226.6|224.3|226.58|224.28|4
1651319090000|2022-04-30 11:44:50|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1651319100000|2022-04-30 11:45:00|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651319110000|2022-04-30 11:45:10|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|2
1651319120000|2022-04-30 11:45:20|226.59|224.29|226.62|224.32|226.62|224.32|226.58|224.28|6
1651319130000|2022-04-30 11:45:30|226.61|224.31|226.61|224.31|226.61|224.31|226.61|224.31|1
1651319140000|2022-04-30 11:45:40|226.6|224.3|226.59|224.29|226.6|224.3|226.59|224.29|2
1651319160000|2022-04-30 11:46:00|226.6|224.3|226.59|224.29|226.6|224.3|226.58|224.28|4
1651319170000|2022-04-30 11:46:10|226.58|224.28|226.57|224.27|226.58|224.28|226.57|224.27|2
1651319180000|2022-04-30 11:46:20|226.56|224.26|226.56|224.26|226.56|224.26|226.56|224.26|1
1651319200000|2022-04-30 11:46:40|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651319210000|2022-04-30 11:46:50|226.56|224.26|226.56|224.26|226.56|224.26|226.56|224.26|1
1651319220000|2022-04-30 11:47:00|226.57|224.27|226.57|224.27|226.57|224.27|226.57|224.27|1
1651319240000|2022-04-30 11:47:20|226.58|224.28|226.59|224.29|226.61|224.31|226.58|224.28|8
1651319250000|2022-04-30 11:47:30|226.61|224.31|226.63|224.33|226.63|224.33|226.61|224.31|11
1651319260000|2022-04-30 11:47:40|226.64|224.34|226.64|224.34|226.64|224.34|226.64|224.34|1
1651319280000|2022-04-30 11:48:00|226.66|224.36|226.66|224.36|226.66|224.36|226.66|224.36|1
1651319300000|2022-04-30 11:48:20|226.64|224.34|226.58|224.28|226.64|224.34|226.58|224.28|2
1651319310000|2022-04-30 11:48:30|226.64|224.34|226.64|224.34|226.64|224.34|226.64|224.34|1
1651319330000|2022-04-30 11:48:50|226.63|224.33|226.59|224.29|226.63|224.33|226.58|224.28|9
1651319340000|2022-04-30 11:49:00|226.58|224.28|226.58|224.28|226.59|224.29|226.57|224.27|5
1651319360000|2022-04-30 11:49:20|226.59|224.29|226.59|224.29|226.59|224.29|226.59|224.29|1
1651319370000|2022-04-30 11:49:30|226.57|224.27|226.65|224.35|226.65|224.35|226.57|224.27|4
1651319380000|2022-04-30 11:49:40|226.66|224.36|226.65|224.35|226.66|224.36|226.65|224.35|2
1651319400000|2022-04-30 11:50:00|226.64|224.34|226.64|224.34|226.65|224.35|226.63|224.33|5
1651319410000|2022-04-30 11:50:10|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|2
1651319420000|2022-04-30 11:50:20|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|2
1651319430000|2022-04-30 11:50:30|226.63|224.33|226.58|224.28|226.63|224.33|226.58|224.28|6
1651319440000|2022-04-30 11:50:40|226.6|224.3|226.6|224.3|226.6|224.3|226.6|224.3|1
1651319460000|2022-04-30 11:51:00|226.58|224.28|226.58|224.28|226.59|224.29|226.58|224.28|5
1651319470000|2022-04-30 11:51:10|226.59|224.29|226.58|224.28|226.59|224.29|226.58|224.28|4
1651319480000|2022-04-30 11:51:20|226.6|224.3|226.64|224.34|226.64|224.34|226.6|224.3|5
1651319500000|2022-04-30 11:51:40|226.65|224.35|226.62|224.32|226.66|224.36|226.62|224.32|8
1651319510000|2022-04-30 11:51:50|226.63|224.33|226.63|224.33|226.63|224.33|226.63|224.33|1
1651319520000|2022-04-30 11:52:00|226.64|224.34|226.63|224.33|226.64|224.34|226.63|224.33|2
1651319550000|2022-04-30 11:52:30|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651319560000|2022-04-30 11:52:40|226.61|224.31|226.61|224.31|226.62|224.32|226.61|224.31|7
1651319570000|2022-04-30 11:52:50|226.62|224.32|226.63|224.33|226.63|224.33|226.62|224.32|2
1651319580000|2022-04-30 11:53:00|226.62|224.32|226.61|224.31|226.62|224.32|226.52|224.22|4
1651319590000|2022-04-30 11:53:10|226.62|224.32|226.64|224.34|226.64|224.34|226.62|224.32|7
1651319600000|2022-04-30 11:53:20|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|4
1651319610000|2022-04-30 11:53:30|226.63|224.33|226.64|224.34|226.64|224.34|226.63|224.33|2
1651319620000|2022-04-30 11:53:40|226.63|224.33|226.63|224.33|226.63|224.33|226.63|224.33|1
1651319640000|2022-04-30 11:54:00|226.64|224.34|226.64|224.34|226.64|224.34|226.64|224.34|1
1651319650000|2022-04-30 11:54:10|226.67|224.37|226.72|224.42|226.72|224.42|226.67|224.37|4
1651319670000|2022-04-30 11:54:30|226.71|224.41|226.72|224.42|226.72|224.42|226.71|224.41|2
1651319680000|2022-04-30 11:54:40|226.73|224.43|226.73|224.43|226.73|224.43|226.73|224.43|1
1651319690000|2022-04-30 11:54:50|226.74|224.44|226.74|224.44|226.74|224.44|226.74|224.44|1
1651319710000|2022-04-30 11:55:10|226.73|224.43|226.74|224.44|226.74|224.44|226.73|224.43|2
1651319720000|2022-04-30 11:55:20|226.87|224.57|226.96|224.66|226.96|224.66|226.87|224.57|10
1651319730000|2022-04-30 11:55:30|226.95|224.65|226.89|224.59|226.98|224.68|226.89|224.59|11
1651319740000|2022-04-30 11:55:40|226.85|224.55|226.89|224.59|226.89|224.59|226.85|224.55|4
1651319750000|2022-04-30 11:55:50|226.88|224.58|226.9|224.6|226.9|224.6|226.88|224.58|3
1651319760000|2022-04-30 11:56:00|226.89|224.59|226.89|224.59|226.89|224.59|226.89|224.59|1
1651319770000|2022-04-30 11:56:10|226.9|224.6|226.87|224.57|226.9|224.6|226.86|224.56|7
1651319780000|2022-04-30 11:56:20|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651319790000|2022-04-30 11:56:30|226.87|224.57|226.86|224.56|226.87|224.57|226.86|224.56|2
1651319800000|2022-04-30 11:56:40|226.87|224.57|226.85|224.55|226.87|224.57|226.83|224.53|9
1651319820000|2022-04-30 11:57:00|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651319830000|2022-04-30 11:57:10|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651319840000|2022-04-30 11:57:20|226.86|224.56|226.9|224.6|226.9|224.6|226.84|224.54|8
1651319850000|2022-04-30 11:57:30|226.91|224.61|226.97|224.67|226.97|224.67|226.91|224.61|5
1651319860000|2022-04-30 11:57:40|226.96|224.66|226.99|224.69|226.99|224.69|226.96|224.66|5
1651319870000|2022-04-30 11:57:50|226.98|224.68|226.98|224.68|226.98|224.68|226.98|224.68|1
1651319890000|2022-04-30 11:58:10|226.99|224.69|226.98|224.68|226.99|224.69|226.98|224.68|2
1651319910000|2022-04-30 11:58:30|226.97|224.67|226.97|224.67|226.97|224.67|226.97|224.67|1
1651319920000|2022-04-30 11:58:40|226.96|224.66|226.98|224.68|226.98|224.68|226.96|224.66|3
1651319940000|2022-04-30 11:59:00|226.99|224.69|226.99|224.69|226.99|224.69|226.99|224.69|1
1651319950000|2022-04-30 11:59:10|226.97|224.67|226.83|224.53|226.97|224.67|226.83|224.53|6
1651319960000|2022-04-30 11:59:20|226.82|224.52|226.84|224.54|226.86|224.56|226.82|224.52|9
1651319970000|2022-04-30 11:59:30|226.83|224.53|226.84|224.54|226.84|224.54|226.83|224.53|2
1651319980000|2022-04-30 11:59:40|226.81|224.51|226.78|224.48|226.81|224.51|226.78|224.48|7
1651319990000|2022-04-30 11:59:50|226.77|224.47|226.78|224.48|226.78|224.48|226.76|224.46|3
1651320000000|2022-04-30 12:00:00|226.77|224.47|226.78|224.48|226.78|224.48|226.77|224.47|2
1651320010000|2022-04-30 12:00:10|226.79|224.49|226.83|224.53|226.84|224.54|226.79|224.49|8
1651320020000|2022-04-30 12:00:20|226.84|224.54|226.83|224.53|226.84|224.54|226.83|224.53|2
1651320030000|2022-04-30 12:00:30|226.84|224.54|226.94|224.64|226.94|224.64|226.84|224.54|3
1651320040000|2022-04-30 12:00:40|226.95|224.65|226.95|224.65|226.95|224.65|226.95|224.65|1
1651320050000|2022-04-30 12:00:50|226.97|224.67|226.97|224.67|226.97|224.67|226.97|224.67|1
1651320060000|2022-04-30 12:01:00|226.96|224.66|226.96|224.66|226.96|224.66|226.96|224.66|1
1651320070000|2022-04-30 12:01:10|226.93|224.63|226.89|224.59|226.93|224.63|226.89|224.59|5
1651320080000|2022-04-30 12:01:20|226.9|224.6|226.87|224.57|226.9|224.6|226.87|224.57|3
1651320090000|2022-04-30 12:01:30|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651320110000|2022-04-30 12:01:50|226.85|224.55|226.85|224.55|226.85|224.55|226.84|224.54|3
1651320120000|2022-04-30 12:02:00|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651320130000|2022-04-30 12:02:10|226.84|224.54|226.8|224.5|226.84|224.54|226.8|224.5|2
1651320140000|2022-04-30 12:02:20|226.79|224.49|226.85|224.55|226.85|224.55|226.79|224.49|4
1651320150000|2022-04-30 12:02:30|226.84|224.54|226.85|224.55|226.85|224.55|226.84|224.54|2
1651320160000|2022-04-30 12:02:40|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651320170000|2022-04-30 12:02:50|226.9|224.6|226.92|224.62|226.94|224.64|226.9|224.6|8
1651320180000|2022-04-30 12:03:00|226.94|224.64|226.98|224.68|226.98|224.68|226.94|224.64|4
1651320200000|2022-04-30 12:03:20|226.99|224.69|227.03|224.73|227.03|224.73|226.99|224.69|5
1651320210000|2022-04-30 12:03:30|227.04|224.74|227.03|224.73|227.04|224.74|227.03|224.73|2
1651320230000|2022-04-30 12:03:50|227.04|224.74|227.03|224.73|227.04|224.74|227.03|224.73|2
1651320240000|2022-04-30 12:04:00|227.04|224.74|227|224.7|227.04|224.74|227|224.7|5
1651320270000|2022-04-30 12:04:30|227.01|224.71|227.03|224.73|227.03|224.73|227.01|224.71|2
1651320280000|2022-04-30 12:04:40|227.04|224.74|227.39|225.09|227.39|225.09|227.03|224.73|15
1651320290000|2022-04-30 12:04:50|227.4|225.1|227.4|225.1|227.4|225.1|227.4|225.1|1
1651320300000|2022-04-30 12:05:00|227.39|225.09|227.45|225.15|227.45|225.15|227.37|225.07|3
1651320310000|2022-04-30 12:05:10|227.46|225.16|227.44|225.14|227.46|225.16|227.44|225.14|3
1651320320000|2022-04-30 12:05:20|227.45|225.15|227.5|225.2|227.5|225.2|227.44|225.14|6
1651320330000|2022-04-30 12:05:30|227.51|225.21|227.5|225.2|227.51|225.21|227.5|225.2|4
1651320340000|2022-04-30 12:05:40|227.53|225.23|227.54|225.24|227.54|225.24|227.53|225.23|2
1651320350000|2022-04-30 12:05:50|227.56|225.26|227.54|225.24|227.56|225.26|227.54|225.24|5
1651320360000|2022-04-30 12:06:00|227.55|225.25|227.5|225.2|227.55|225.25|227.5|225.2|2
1651320370000|2022-04-30 12:06:10|227.51|225.21|227.5|225.2|227.51|225.21|227.5|225.2|2
1651320380000|2022-04-30 12:06:20|227.51|225.21|227.53|225.23|227.53|225.23|227.5|225.2|4
1651320390000|2022-04-30 12:06:30|227.54|225.24|227.57|225.27|227.57|225.27|227.53|225.23|3
1651320400000|2022-04-30 12:06:40|227.59|225.29|227.59|225.29|227.59|225.29|227.59|225.29|1
1651320410000|2022-04-30 12:06:50|227.58|225.28|227.59|225.29|227.59|225.29|227.57|225.27|4
1651320420000|2022-04-30 12:07:00|227.6|225.3|227.6|225.3|227.65|225.35|227.6|225.3|5
1651320430000|2022-04-30 12:07:10|227.57|225.27|227.57|225.27|227.58|225.28|227.56|225.26|5
1651320440000|2022-04-30 12:07:20|227.58|225.28|227.66|225.36|227.66|225.36|227.58|225.28|4
1651320450000|2022-04-30 12:07:30|227.69|225.39|227.75|225.45|227.75|225.45|227.69|225.39|5
1651320470000|2022-04-30 12:07:50|227.74|225.44|227.73|225.43|227.74|225.44|227.72|225.42|3
1651320480000|2022-04-30 12:08:00|227.75|225.45|227.62|225.32|227.75|225.45|227.62|225.32|5
1651320490000|2022-04-30 12:08:10|227.59|225.29|227.49|225.19|227.59|225.29|227.49|225.19|8
1651320510000|2022-04-30 12:08:30|227.48|225.18|227.48|225.18|227.48|225.18|227.48|225.18|1
1651320520000|2022-04-30 12:08:40|227.49|225.19|227.49|225.19|227.49|225.19|227.48|225.18|3
1651320530000|2022-04-30 12:08:50|227.54|225.24|227.48|225.18|227.54|225.24|227.48|225.18|8
1651320540000|2022-04-30 12:09:00|227.5|225.2|227.47|225.17|227.5|225.2|227.47|225.17|2
1651320550000|2022-04-30 12:09:10|227.42|225.12|227.42|225.12|227.42|225.12|227.42|225.12|1
1651320570000|2022-04-30 12:09:30|227.41|225.11|227.35|225.05|227.42|225.12|227.35|225.05|6
1651320580000|2022-04-30 12:09:40|227.37|225.07|227.37|225.07|227.39|225.09|227.32|225.02|8
1651320590000|2022-04-30 12:09:50|227.36|225.06|227.35|225.05|227.37|225.07|227.35|225.05|7
1651320600000|2022-04-30 12:10:00|227.33|225.03|227.31|225.01|227.33|225.03|227.29|224.99|5
1651320620000|2022-04-30 12:10:20|227.3|225|227.37|225.07|227.37|225.07|227.3|225|3
1651320630000|2022-04-30 12:10:30|227.38|225.08|227.41|225.11|227.41|225.11|227.38|225.08|3
1651320640000|2022-04-30 12:10:40|227.42|225.12|227.41|225.11|227.42|225.12|227.41|225.11|2
1651320650000|2022-04-30 12:10:50|227.45|225.15|227.45|225.15|227.45|225.15|227.45|225.15|1
1651320660000|2022-04-30 12:11:00|227.46|225.16|227.43|225.13|227.46|225.16|227.43|225.13|3
1651320670000|2022-04-30 12:11:10|227.44|225.14|227.38|225.08|227.44|225.14|227.38|225.08|7
1651320680000|2022-04-30 12:11:20|227.35|225.05|227.34|225.04|227.37|225.07|227.33|225.03|4
1651320690000|2022-04-30 12:11:30|227.35|225.05|227.36|225.06|227.36|225.06|227.35|225.05|2
1651320720000|2022-04-30 12:12:00|227.37|225.07|227.4|225.1|227.4|225.1|227.37|225.07|6
1651320740000|2022-04-30 12:12:20|227.33|225.03|227.4|225.1|227.4|225.1|227.33|225.03|2
1651320750000|2022-04-30 12:12:30|227.41|225.11|227.41|225.11|227.41|225.11|227.41|225.11|1
1651320760000|2022-04-30 12:12:40|227.37|225.07|227.36|225.06|227.41|225.11|227.36|225.06|7
1651320770000|2022-04-30 12:12:50|227.33|225.03|227.33|225.03|227.33|225.03|227.33|225.03|1
1651320780000|2022-04-30 12:13:00|227.31|225.01|227.3|225|227.31|225.01|227.3|225|2
1651320790000|2022-04-30 12:13:10|227.28|224.98|227.27|224.97|227.28|224.98|227.27|224.97|4
1651320810000|2022-04-30 12:13:30|227.26|224.96|227.27|224.97|227.27|224.97|227.26|224.96|2
1651320830000|2022-04-30 12:13:50|227.28|224.98|227.08|224.78|227.31|225.01|227.08|224.78|10
1651320840000|2022-04-30 12:14:00|227.07|224.77|227.04|224.74|227.07|224.77|227.03|224.73|5
1651320850000|2022-04-30 12:14:10|227.03|224.73|226.99|224.69|227.03|224.73|226.9|224.6|15
1651320860000|2022-04-30 12:14:20|227.01|224.71|227.01|224.71|227.01|224.71|227|224.7|3
1651320870000|2022-04-30 12:14:30|227|224.7|226.98|224.68|227.01|224.71|226.98|224.68|8
1651320880000|2022-04-30 12:14:40|226.99|224.69|226.95|224.65|227|224.7|226.94|224.64|8
1651320890000|2022-04-30 12:14:50|226.94|224.64|226.97|224.67|226.97|224.67|226.9|224.6|8
1651320900000|2022-04-30 12:15:00|226.99|224.69|226.99|224.69|227|224.7|226.99|224.69|5
1651320920000|2022-04-30 12:15:20|226.98|224.68|226.99|224.69|226.99|224.69|226.98|224.68|2
1651320930000|2022-04-30 12:15:30|226.98|224.68|226.95|224.65|226.98|224.68|226.93|224.63|8
1651320940000|2022-04-30 12:15:40|226.96|224.66|227|224.7|227|224.7|226.96|224.66|6
1651320950000|2022-04-30 12:15:50|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651320960000|2022-04-30 12:16:00|227.03|224.73|227.02|224.72|227.03|224.73|227.02|224.72|2
1651320970000|2022-04-30 12:16:10|227.01|224.71|226.99|224.69|227.01|224.71|226.98|224.68|7
1651320980000|2022-04-30 12:16:20|226.98|224.68|226.96|224.66|226.98|224.68|226.96|224.66|2
1651320990000|2022-04-30 12:16:30|226.95|224.65|226.96|224.66|226.97|224.67|226.95|224.65|4
1651321000000|2022-04-30 12:16:40|226.91|224.61|226.86|224.56|226.91|224.61|226.85|224.55|7
1651321010000|2022-04-30 12:16:50|226.85|224.55|226.84|224.54|226.86|224.56|226.84|224.54|3
1651321020000|2022-04-30 12:17:00|226.83|224.53|226.83|224.53|226.84|224.54|226.83|224.53|3
1651321030000|2022-04-30 12:17:10|226.82|224.52|226.81|224.51|226.82|224.52|226.8|224.5|4
1651321040000|2022-04-30 12:17:20|226.8|224.5|226.79|224.49|226.8|224.5|226.79|224.49|10
1651321050000|2022-04-30 12:17:30|226.78|224.48|226.76|224.46|226.79|224.49|226.76|224.46|9
1651321060000|2022-04-30 12:17:40|226.75|224.45|226.75|224.45|226.75|224.45|226.75|224.45|1
1651321070000|2022-04-30 12:17:50|226.74|224.44|226.75|224.45|226.75|224.45|226.74|224.44|2
1651321080000|2022-04-30 12:18:00|226.74|224.44|226.72|224.42|226.75|224.45|226.72|224.42|4
1651321090000|2022-04-30 12:18:10|226.7|224.4|226.67|224.37|226.7|224.4|226.66|224.36|6
1651321110000|2022-04-30 12:18:30|226.66|224.36|226.65|224.35|226.66|224.36|226.65|224.35|2
1651321120000|2022-04-30 12:18:40|226.66|224.36|226.7|224.4|226.72|224.42|226.66|224.36|7
1651321130000|2022-04-30 12:18:50|226.71|224.41|226.79|224.49|226.8|224.5|226.71|224.41|6
1651321180000|2022-04-30 12:19:40|226.77|224.47|226.74|224.44|226.77|224.47|226.74|224.44|3
1651321210000|2022-04-30 12:20:10|226.75|224.45|226.83|224.53|226.83|224.53|226.74|224.44|5
1651321220000|2022-04-30 12:20:20|226.82|224.52|226.84|224.54|226.85|224.55|226.82|224.52|5
1651321240000|2022-04-30 12:20:40|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651321250000|2022-04-30 12:20:50|226.83|224.53|226.83|224.53|226.83|224.53|226.83|224.53|1
1651321260000|2022-04-30 12:21:00|226.82|224.52|226.81|224.51|226.83|224.53|226.8|224.5|5
1651321310000|2022-04-30 12:21:50|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651321320000|2022-04-30 12:22:00|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651321330000|2022-04-30 12:22:10|226.85|224.55|226.84|224.54|226.85|224.55|226.84|224.54|2
1651321340000|2022-04-30 12:22:20|226.83|224.53|226.83|224.53|226.83|224.53|226.83|224.53|1
1651321400000|2022-04-30 12:23:20|226.84|224.54|226.98|224.68|226.98|224.68|226.82|224.52|12
1651321410000|2022-04-30 12:23:30|226.99|224.69|226.99|224.69|226.99|224.69|226.99|224.69|1
1651321420000|2022-04-30 12:23:40|226.98|224.68|227|224.7|227.01|224.71|226.98|224.68|7
1651321430000|2022-04-30 12:23:50|226.99|224.69|227.02|224.72|227.02|224.72|226.99|224.69|4
1651321440000|2022-04-30 12:24:00|227.03|224.73|227.17|224.87|227.18|224.88|227.03|224.73|11
1651321450000|2022-04-30 12:24:10|227.18|224.88|227.49|225.19|227.49|225.19|227.18|224.88|9
1651321470000|2022-04-30 12:24:30|227.5|225.2|227.59|225.29|227.59|225.29|227.5|225.2|6
1651321480000|2022-04-30 12:24:40|227.6|225.3|227.6|225.3|227.6|225.3|227.6|225.3|1
1651321490000|2022-04-30 12:24:50|227.56|225.26|227.59|225.29|227.6|225.3|227.56|225.26|3
1651321500000|2022-04-30 12:25:00|227.58|225.28|227.57|225.27|227.58|225.28|227.57|225.27|2
1651321510000|2022-04-30 12:25:10|227.56|225.26|227.56|225.26|227.56|225.26|227.56|225.26|1
1651321530000|2022-04-30 12:25:30|227.58|225.28|227.75|225.45|227.75|225.45|227.58|225.28|9
1651321540000|2022-04-30 12:25:40|227.76|225.46|227.67|225.37|227.76|225.46|227.66|225.36|11
1651321550000|2022-04-30 12:25:50|227.66|225.36|227.67|225.37|227.68|225.38|227.66|225.36|5
1651321560000|2022-04-30 12:26:00|227.68|225.38|227.69|225.39|227.69|225.39|227.68|225.38|2
1651321570000|2022-04-30 12:26:10|227.7|225.4|227.71|225.41|227.71|225.41|227.7|225.4|2
1651321580000|2022-04-30 12:26:20|227.72|225.42|227.77|225.47|227.77|225.47|227.72|225.42|8
1651321590000|2022-04-30 12:26:30|227.76|225.46|227.87|225.57|227.87|225.57|227.76|225.46|7
1651321600000|2022-04-30 12:26:40|227.86|225.56|228.04|225.74|228.06|225.76|227.86|225.56|14
1651321610000|2022-04-30 12:26:50|228.05|225.75|227.97|225.67|228.05|225.75|227.93|225.63|9
1651321620000|2022-04-30 12:27:00|227.98|225.68|228.01|225.71|228.03|225.73|227.98|225.68|9
1651321630000|2022-04-30 12:27:10|228.02|225.72|227.88|225.58|228.03|225.73|227.87|225.57|17
1651321640000|2022-04-30 12:27:20|227.84|225.54|228.03|225.73|228.03|225.73|227.84|225.54|6
1651321650000|2022-04-30 12:27:30|228.02|225.72|227.92|225.62|228.03|225.73|227.9|225.6|6
1651321660000|2022-04-30 12:27:40|227.95|225.65|227.96|225.66|227.96|225.66|227.95|225.65|2
1651321670000|2022-04-30 12:27:50|227.97|225.67|227.98|225.68|227.98|225.68|227.96|225.66|4
1651321680000|2022-04-30 12:28:00|227.97|225.67|228.02|225.72|228.02|225.72|227.97|225.67|5
1651321690000|2022-04-30 12:28:10|228.01|225.71|227.97|225.67|228.01|225.71|227.96|225.66|6
1651321730000|2022-04-30 12:28:50|227.95|225.65|227.9|225.6|227.95|225.65|227.9|225.6|2
1651321740000|2022-04-30 12:29:00|227.96|225.66|227.95|225.65|227.96|225.66|227.94|225.64|3
1651321750000|2022-04-30 12:29:10|227.96|225.66|227.95|225.65|227.96|225.66|227.95|225.65|2
1651321760000|2022-04-30 12:29:20|227.96|225.66|227.94|225.64|227.96|225.66|227.94|225.64|3
1651321770000|2022-04-30 12:29:30|227.95|225.65|227.95|225.65|227.95|225.65|227.95|225.65|1
1651321790000|2022-04-30 12:29:50|227.91|225.61|227.9|225.6|227.91|225.61|227.9|225.6|4
1651321800000|2022-04-30 12:30:00|227.89|225.59|227.9|225.6|227.9|225.6|227.89|225.59|2
1651321810000|2022-04-30 12:30:10|227.89|225.59|227.96|225.66|227.96|225.66|227.89|225.59|5
1651321820000|2022-04-30 12:30:20|227.97|225.67|227.97|225.67|227.97|225.67|227.97|225.67|1
1651321830000|2022-04-30 12:30:30|227.98|225.68|227.98|225.68|227.98|225.68|227.98|225.68|1
1651321840000|2022-04-30 12:30:40|227.97|225.67|227.98|225.68|227.98|225.68|227.97|225.67|2
1651321850000|2022-04-30 12:30:50|227.97|225.67|227.82|225.52|227.97|225.67|227.82|225.52|4
1651321860000|2022-04-30 12:31:00|227.84|225.54|227.81|225.51|227.84|225.54|227.81|225.51|7
1651321870000|2022-04-30 12:31:10|227.82|225.52|227.82|225.52|227.82|225.52|227.8|225.5|7
1651321880000|2022-04-30 12:31:20|227.81|225.51|227.86|225.56|227.86|225.56|227.8|225.5|12
1651321890000|2022-04-30 12:31:30|227.85|225.55|227.95|225.65|227.95|225.65|227.85|225.55|10
1651321910000|2022-04-30 12:31:50|227.96|225.66|227.95|225.65|227.96|225.66|227.95|225.65|4
1651321920000|2022-04-30 12:32:00|227.96|225.66|227.96|225.66|227.96|225.66|227.96|225.66|1
1651321940000|2022-04-30 12:32:20|227.95|225.65|227.95|225.65|227.95|225.65|227.95|225.65|1
1651321950000|2022-04-30 12:32:30|227.96|225.66|227.95|225.65|227.96|225.66|227.95|225.65|2
1651321960000|2022-04-30 12:32:40|227.96|225.66|227.96|225.66|227.96|225.66|227.96|225.66|1
1651321980000|2022-04-30 12:33:00|227.95|225.65|227.95|225.65|227.95|225.65|227.95|225.65|1
1651322000000|2022-04-30 12:33:20|227.94|225.64|227.86|225.56|227.94|225.64|227.86|225.56|6
1651322010000|2022-04-30 12:33:30|227.85|225.55|227.86|225.56|227.86|225.56|227.84|225.54|4
1651322020000|2022-04-30 12:33:40|227.85|225.55|227.87|225.57|227.87|225.57|227.85|225.55|3
1651322050000|2022-04-30 12:34:10|227.86|225.56|227.86|225.56|227.87|225.57|227.86|225.56|3
1651322060000|2022-04-30 12:34:20|227.85|225.55|227.78|225.48|227.85|225.55|227.78|225.48|7
1651322070000|2022-04-30 12:34:30|227.8|225.5|227.79|225.49|227.8|225.5|227.78|225.48|7
1651322090000|2022-04-30 12:34:50|227.78|225.48|227.77|225.47|227.78|225.48|227.77|225.47|2
1651322100000|2022-04-30 12:35:00|227.76|225.46|227.72|225.42|227.76|225.46|227.71|225.41|9
1651322110000|2022-04-30 12:35:10|227.71|225.41|227.72|225.42|227.72|225.42|227.71|225.41|2
1651322120000|2022-04-30 12:35:20|227.71|225.41|227.58|225.28|227.72|225.42|227.58|225.28|12
1651322130000|2022-04-30 12:35:30|227.57|225.27|227.54|225.24|227.58|225.28|227.54|225.24|6
1651322140000|2022-04-30 12:35:40|227.53|225.23|227.45|225.15|227.53|225.23|227.45|225.15|7
1651322150000|2022-04-30 12:35:50|227.46|225.16|227.5|225.2|227.5|225.2|227.46|225.16|5
1651322160000|2022-04-30 12:36:00|227.51|225.21|227.59|225.29|227.59|225.29|227.51|225.21|7
1651322170000|2022-04-30 12:36:10|227.6|225.3|227.6|225.3|227.6|225.3|227.6|225.3|1
1651322180000|2022-04-30 12:36:20|227.59|225.29|227.61|225.31|227.63|225.33|227.58|225.28|9
1651322190000|2022-04-30 12:36:30|227.6|225.3|227.61|225.31|227.61|225.31|227.59|225.29|7
1651322200000|2022-04-30 12:36:40|227.57|225.27|227.57|225.27|227.57|225.27|227.57|225.27|1
1651322210000|2022-04-30 12:36:50|227.58|225.28|227.58|225.28|227.58|225.28|227.57|225.27|5
1651322230000|2022-04-30 12:37:10|227.59|225.29|227.59|225.29|227.59|225.29|227.59|225.29|1
1651322240000|2022-04-30 12:37:20|227.58|225.28|227.51|225.21|227.58|225.28|227.5|225.2|5
1651322250000|2022-04-30 12:37:30|227.53|225.23|227.69|225.39|227.69|225.39|227.53|225.23|12
1651322260000|2022-04-30 12:37:40|227.7|225.4|227.7|225.4|227.7|225.4|227.69|225.39|5
1651322270000|2022-04-30 12:37:50|227.69|225.39|227.66|225.36|227.69|225.39|227.66|225.36|7
1651322280000|2022-04-30 12:38:00|227.63|225.33|227.64|225.34|227.64|225.34|227.63|225.33|2
1651322290000|2022-04-30 12:38:10|227.63|225.33|227.64|225.34|227.64|225.34|227.63|225.33|2
1651322300000|2022-04-30 12:38:20|227.63|225.33|227.67|225.37|227.67|225.37|227.63|225.33|5
1651322310000|2022-04-30 12:38:30|227.68|225.38|227.67|225.37|227.68|225.38|227.66|225.36|3
1651322320000|2022-04-30 12:38:40|227.63|225.33|227.62|225.32|227.63|225.33|227.62|225.32|2
1651322330000|2022-04-30 12:38:50|227.63|225.33|227.62|225.32|227.63|225.33|227.62|225.32|2
1651322340000|2022-04-30 12:39:00|227.63|225.33|227.63|225.33|227.63|225.33|227.63|225.33|1
1651322370000|2022-04-30 12:39:30|227.62|225.32|227.63|225.33|227.63|225.33|227.62|225.32|4
1651322380000|2022-04-30 12:39:40|227.62|225.32|227.62|225.32|227.62|225.32|227.62|225.32|1
1651322390000|2022-04-30 12:39:50|227.61|225.31|227.57|225.27|227.62|225.32|227.57|225.27|5
1651322400000|2022-04-30 12:40:00|227.58|225.28|227.66|225.36|227.66|225.36|227.52|225.22|13
1651322410000|2022-04-30 12:40:10|227.67|225.37|227.74|225.44|227.74|225.44|227.66|225.36|7
1651322420000|2022-04-30 12:40:20|227.73|225.43|227.52|225.22|227.74|225.44|227.52|225.22|13
1651322430000|2022-04-30 12:40:30|227.5|225.2|227.32|225.02|227.5|225.2|227.32|225.02|13
1651322440000|2022-04-30 12:40:40|227.29|224.99|227.42|225.12|227.42|225.12|227.29|224.99|13
1651322450000|2022-04-30 12:40:50|227.43|225.13|227.48|225.18|227.48|225.18|227.42|225.12|3
1651322460000|2022-04-30 12:41:00|227.46|225.16|227.47|225.17|227.47|225.17|227.46|225.16|2
1651322470000|2022-04-30 12:41:10|227.46|225.16|227.4|225.1|227.46|225.16|227.4|225.1|8
1651322480000|2022-04-30 12:41:20|227.39|225.09|227.34|225.04|227.4|225.1|227.34|225.04|8
1651322490000|2022-04-30 12:41:30|227.33|225.03|227.06|224.76|227.33|225.03|227.06|224.76|15
1651322500000|2022-04-30 12:41:40|227.05|224.75|227.05|224.75|227.05|224.75|227.05|224.75|1
1651322510000|2022-04-30 12:41:50|227.06|224.76|227.01|224.71|227.06|224.76|227.01|224.71|3
1651322520000|2022-04-30 12:42:00|227.04|224.74|227.08|224.78|227.08|224.78|227.04|224.74|6
1651322530000|2022-04-30 12:42:10|227.07|224.77|227.09|224.79|227.12|224.82|227.06|224.76|11
1651322540000|2022-04-30 12:42:20|227.12|224.82|227.07|224.77|227.12|224.82|227.07|224.77|7
1651322550000|2022-04-30 12:42:30|227.15|224.85|227.38|225.08|227.38|225.08|227.15|224.85|8
1651322570000|2022-04-30 12:42:50|227.39|225.09|227.39|225.09|227.39|225.09|227.39|225.09|1
1651322580000|2022-04-30 12:43:00|227.38|225.08|227.39|225.09|227.39|225.09|227.38|225.08|2
1651322600000|2022-04-30 12:43:20|227.38|225.08|227.38|225.08|227.38|225.08|227.38|225.08|1
1651322610000|2022-04-30 12:43:30|227.37|225.07|227.04|224.74|227.37|225.07|227.04|224.74|15
1651322620000|2022-04-30 12:43:40|227.05|224.75|227.01|224.71|227.06|224.76|227.01|224.71|5
1651322630000|2022-04-30 12:43:50|227.04|224.74|227.29|224.99|227.29|224.99|227.04|224.74|5
1651322640000|2022-04-30 12:44:00|227.34|225.04|227.34|225.04|227.34|225.04|227.33|225.03|3
1651322650000|2022-04-30 12:44:10|227.33|225.03|227.33|225.03|227.33|225.03|227.33|225.03|1
1651322660000|2022-04-30 12:44:20|227.3|225|227.31|225.01|227.32|225.02|227.3|225|5
1651322680000|2022-04-30 12:44:40|227.28|224.98|227.09|224.79|227.28|224.98|227.08|224.78|8
1651322690000|2022-04-30 12:44:50|227.01|224.71|227.01|224.71|227.01|224.71|227.01|224.71|1
1651322700000|2022-04-30 12:45:00|227.02|224.72|227.34|225.04|227.34|225.04|227.02|224.72|13
1651322710000|2022-04-30 12:45:10|227.41|225.11|227.36|225.06|227.41|225.11|227.36|225.06|6
1651322720000|2022-04-30 12:45:20|227.35|225.05|227.27|224.97|227.36|225.06|227.26|224.96|11
1651322730000|2022-04-30 12:45:30|227.28|224.98|227.27|224.97|227.28|224.98|227.27|224.97|2
1651322740000|2022-04-30 12:45:40|227.28|224.98|227.25|224.95|227.28|224.98|227.25|224.95|4
1651322750000|2022-04-30 12:45:50|227.26|224.96|227.23|224.93|227.26|224.96|227.23|224.93|10
1651322760000|2022-04-30 12:46:00|227.22|224.92|227.23|224.93|227.23|224.93|227.22|224.92|2
1651322770000|2022-04-30 12:46:10|227.24|224.94|227.23|224.93|227.24|224.94|227.23|224.93|2
1651322790000|2022-04-30 12:46:30|227.24|224.94|227.3|225|227.3|225|227.24|224.94|4
1651322800000|2022-04-30 12:46:40|227.29|224.99|227.29|224.99|227.29|224.99|227.29|224.99|1
1651322810000|2022-04-30 12:46:50|227.3|225|227.39|225.09|227.39|225.09|227.3|225|7
1651322820000|2022-04-30 12:47:00|227.43|225.13|227.43|225.13|227.43|225.13|227.42|225.12|5
1651322830000|2022-04-30 12:47:10|227.41|225.11|227.34|225.04|227.41|225.11|227.34|225.04|6
1651322840000|2022-04-30 12:47:20|227.3|225|227.3|225|227.3|225|227.3|225|1
1651322850000|2022-04-30 12:47:30|227.28|224.98|227.27|224.97|227.28|224.98|227.26|224.96|8
1651322860000|2022-04-30 12:47:40|227.26|224.96|227.27|224.97|227.27|224.97|227.26|224.96|4
1651322870000|2022-04-30 12:47:50|227.26|224.96|227.27|224.97|227.27|224.97|227.26|224.96|2
1651322900000|2022-04-30 12:48:20|227.28|224.98|227.27|224.97|227.28|224.98|227.27|224.97|2
1651322920000|2022-04-30 12:48:40|227.28|224.98|227.3|225|227.3|225|227.28|224.98|3
1651322940000|2022-04-30 12:49:00|227.33|225.03|227.33|225.03|227.33|225.03|227.33|225.03|1
1651322950000|2022-04-30 12:49:10|227.34|225.04|227.34|225.04|227.34|225.04|227.34|225.04|1
1651322970000|2022-04-30 12:49:30|227.32|225.02|227.32|225.02|227.32|225.02|227.32|225.02|1
1651322980000|2022-04-30 12:49:40|227.31|225.01|227.3|225|227.31|225.01|227.3|225|2
1651322990000|2022-04-30 12:49:50|227.31|225.01|227.02|224.72|227.31|225.01|227.02|224.72|9
1651323000000|2022-04-30 12:50:00|226.99|224.69|226.95|224.65|226.99|224.69|226.94|224.64|10
1651323010000|2022-04-30 12:50:10|226.85|224.55|226.85|224.55|226.87|224.57|226.84|224.54|4
1651323030000|2022-04-30 12:50:30|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651323040000|2022-04-30 12:50:40|226.83|224.53|226.77|224.47|226.83|224.53|226.75|224.45|9
1651323050000|2022-04-30 12:50:50|226.78|224.48|226.78|224.48|226.79|224.49|226.78|224.48|3
1651323060000|2022-04-30 12:51:00|226.77|224.47|226.77|224.47|226.77|224.47|226.77|224.47|1
1651323070000|2022-04-30 12:51:10|226.78|224.48|226.77|224.47|226.78|224.48|226.77|224.47|4
1651323080000|2022-04-30 12:51:20|226.78|224.48|226.78|224.48|226.78|224.48|226.78|224.48|1
1651323090000|2022-04-30 12:51:30|226.79|224.49|226.81|224.51|226.82|224.52|226.78|224.48|6
1651323100000|2022-04-30 12:51:40|226.84|224.54|226.84|224.54|226.84|224.54|226.84|224.54|1
1651323110000|2022-04-30 12:51:50|226.85|224.55|226.83|224.53|226.85|224.55|226.83|224.53|3
1651323120000|2022-04-30 12:52:00|226.84|224.54|226.85|224.55|226.85|224.55|226.83|224.53|8
1651323130000|2022-04-30 12:52:10|226.86|224.56|226.88|224.58|226.88|224.58|226.86|224.56|3
1651323140000|2022-04-30 12:52:20|227.14|224.84|227.41|225.11|227.41|225.11|227.14|224.84|11
1651323150000|2022-04-30 12:52:30|227.4|225.1|227.43|225.13|227.44|225.14|227.4|225.1|7
1651323170000|2022-04-30 12:52:50|227.42|225.12|227.4|225.1|227.42|225.12|227.4|225.1|3
1651323180000|2022-04-30 12:53:00|227.41|225.11|227.41|225.11|227.41|225.11|227.41|225.11|1
1651323190000|2022-04-30 12:53:10|227.4|225.1|227.38|225.08|227.41|225.11|227.38|225.08|4
1651323200000|2022-04-30 12:53:20|227.39|225.09|227.4|225.1|227.4|225.1|227.39|225.09|2
1651323210000|2022-04-30 12:53:30|227.39|225.09|227.51|225.21|227.51|225.21|227.39|225.09|8
1651323220000|2022-04-30 12:53:40|227.52|225.22|227.58|225.28|227.58|225.28|227.52|225.22|4
1651323250000|2022-04-30 12:54:10|227.6|225.3|227.6|225.3|227.61|225.31|227.6|225.3|3
1651323260000|2022-04-30 12:54:20|227.64|225.34|227.65|225.35|227.68|225.38|227.64|225.34|5
1651323270000|2022-04-30 12:54:30|227.67|225.37|227.67|225.37|227.67|225.37|227.67|225.37|1
1651323280000|2022-04-30 12:54:40|227.69|225.39|227.7|225.4|227.7|225.4|227.69|225.39|4
1651323290000|2022-04-30 12:54:50|227.72|225.42|227.72|225.42|227.72|225.42|227.72|225.42|1
1651323300000|2022-04-30 12:55:00|227.71|225.41|227.71|225.41|227.71|225.41|227.71|225.41|1
1651323310000|2022-04-30 12:55:10|227.73|225.43|227.73|225.43|227.73|225.43|227.72|225.42|3
1651323330000|2022-04-30 12:55:30|227.74|225.44|227.74|225.44|227.74|225.44|227.74|225.44|1
1651323360000|2022-04-30 12:56:00|227.75|225.45|227.75|225.45|227.75|225.45|227.75|225.45|1
1651323370000|2022-04-30 12:56:10|227.76|225.46|227.85|225.55|227.85|225.55|227.76|225.46|5
1651323380000|2022-04-30 12:56:20|227.88|225.58|227.88|225.58|227.88|225.58|227.87|225.57|3
1651323390000|2022-04-30 12:56:30|227.86|225.56|227.9|225.6|227.91|225.61|227.86|225.56|7
1651323400000|2022-04-30 12:56:40|227.86|225.56|227.86|225.56|227.86|225.56|227.86|225.56|1
1651323410000|2022-04-30 12:56:50|227.87|225.57|227.95|225.65|227.95|225.65|227.87|225.57|2
1651323420000|2022-04-30 12:57:00|227.96|225.66|227.97|225.67|227.97|225.67|227.95|225.65|3
1651323430000|2022-04-30 12:57:10|227.95|225.65|227.93|225.63|227.95|225.65|227.91|225.61|4
1651323440000|2022-04-30 12:57:20|227.94|225.64|227.91|225.61|227.94|225.64|227.91|225.61|3
1651323450000|2022-04-30 12:57:30|227.92|225.62|227.93|225.63|227.94|225.64|227.91|225.61|7
1651323460000|2022-04-30 12:57:40|227.92|225.62|227.91|225.61|227.92|225.62|227.91|225.61|4
1651323470000|2022-04-30 12:57:50|227.92|225.62|227.8|225.5|227.92|225.62|227.8|225.5|7
1651323480000|2022-04-30 12:58:00|227.79|225.49|227.72|225.42|227.79|225.49|227.72|225.42|5
1651323490000|2022-04-30 12:58:10|227.73|225.43|227.74|225.44|227.74|225.44|227.72|225.42|6
1651323500000|2022-04-30 12:58:20|227.75|225.45|227.86|225.56|227.86|225.56|227.74|225.44|6
1651323510000|2022-04-30 12:58:30|227.87|225.57|227.86|225.56|227.87|225.57|227.86|225.56|2
1651323530000|2022-04-30 12:58:50|227.87|225.57|227.85|225.55|227.87|225.57|227.85|225.55|2
1651323540000|2022-04-30 12:59:00|227.87|225.57|227.88|225.58|227.88|225.58|227.86|225.56|4
1651323560000|2022-04-30 12:59:20|227.89|225.59|227.88|225.58|227.89|225.59|227.88|225.58|2
1651323570000|2022-04-30 12:59:30|227.89|225.59|227.89|225.59|227.9|225.6|227.89|225.59|3
1651323580000|2022-04-30 12:59:40|227.92|225.62|227.92|225.62|227.92|225.62|227.92|225.62|1
1651323600000|2022-04-30 13:00:00|227.87|225.57|227.87|225.57|227.87|225.57|227.86|225.56|3
1651323610000|2022-04-30 13:00:10|227.88|225.58|227.86|225.56|227.88|225.58|227.86|225.56|2
1651323620000|2022-04-30 13:00:20|227.87|225.57|227.87|225.57|227.87|225.57|227.87|225.57|1
1651323630000|2022-04-30 13:00:30|227.83|225.53|227.71|225.41|227.83|225.53|227.71|225.41|11
1651323640000|2022-04-30 13:00:40|227.72|225.42|227.77|225.47|227.78|225.48|227.72|225.42|7
1651323650000|2022-04-30 13:00:50|227.78|225.48|227.82|225.52|227.82|225.52|227.78|225.48|4
1651323660000|2022-04-30 13:01:00|227.83|225.53|227.9|225.6|227.91|225.61|227.83|225.53|8
1651323670000|2022-04-30 13:01:10|227.93|225.63|227.93|225.63|227.93|225.63|227.92|225.62|5
1651323680000|2022-04-30 13:01:20|227.95|225.65|228.01|225.71|228.01|225.71|227.95|225.65|5
1651323690000|2022-04-30 13:01:30|228.22|225.92|228.64|226.34|228.64|226.34|228.22|225.92|20
1651323700000|2022-04-30 13:01:40|228.68|226.38|228.73|226.43|228.73|226.43|228.66|226.36|6
1651323710000|2022-04-30 13:01:50|228.72|226.42|228.8|226.5|228.8|226.5|228.69|226.39|11
1651323720000|2022-04-30 13:02:00|228.79|226.49|228.83|226.53|228.83|226.53|228.78|226.48|15
1651323730000|2022-04-30 13:02:10|228.82|226.52|228.62|226.32|228.82|226.52|228.62|226.32|16
1651323740000|2022-04-30 13:02:20|228.61|226.31|228.63|226.33|228.63|226.33|228.61|226.31|3
1651323750000|2022-04-30 13:02:30|228.64|226.34|228.69|226.39|228.7|226.4|228.63|226.33|6
1651323760000|2022-04-30 13:02:40|228.7|226.4|228.69|226.39|228.74|226.44|228.69|226.39|6
1651323770000|2022-04-30 13:02:50|228.67|226.37|228.63|226.33|228.71|226.41|228.63|226.33|13
1651323780000|2022-04-30 13:03:00|228.62|226.32|228.46|226.16|228.62|226.32|228.45|226.15|14
1651323790000|2022-04-30 13:03:10|228.48|226.18|228.49|226.19|228.5|226.2|228.48|226.18|5
1651323800000|2022-04-30 13:03:20|228.5|226.2|228.54|226.24|228.55|226.25|228.5|226.2|3
1651323810000|2022-04-30 13:03:30|228.56|226.26|228.49|226.19|228.6|226.3|228.49|226.19|13
1651323820000|2022-04-30 13:03:40|228.5|226.2|228.31|226.01|228.51|226.21|228.31|226.01|14
1651323830000|2022-04-30 13:03:50|228.34|226.04|228.37|226.07|228.37|226.07|228.34|226.04|3
1651323840000|2022-04-30 13:04:00|228.34|226.04|228.34|226.04|228.34|226.04|228.34|226.04|1
1651323850000|2022-04-30 13:04:10|228.36|226.06|228.4|226.1|228.4|226.1|228.36|226.06|11
1651323860000|2022-04-30 13:04:20|228.39|226.09|228.4|226.1|228.41|226.11|228.39|226.09|4
1651323870000|2022-04-30 13:04:30|228.41|226.11|228.42|226.12|228.42|226.12|228.41|226.11|2
1651323880000|2022-04-30 13:04:40|228.41|226.11|228.39|226.09|228.41|226.11|228.39|226.09|3
1651323890000|2022-04-30 13:04:50|228.38|226.08|228.29|225.99|228.38|226.08|228.29|225.99|10
1651323900000|2022-04-30 13:05:00|228.3|226|228.33|226.03|228.34|226.04|228.3|226|7
1651323920000|2022-04-30 13:05:20|228.34|226.04|228.33|226.03|228.34|226.04|228.33|226.03|2
1651323930000|2022-04-30 13:05:30|228.3|226|228.3|226|228.31|226.01|228.3|226|3
1651323940000|2022-04-30 13:05:40|228.31|226.01|228.35|226.05|228.35|226.05|228.3|226|7
1651323950000|2022-04-30 13:05:50|228.38|226.08|228.38|226.08|228.38|226.08|228.38|226.08|1
1651323960000|2022-04-30 13:06:00|228.37|226.07|228.35|226.05|228.37|226.07|228.34|226.04|7
1651323970000|2022-04-30 13:06:10|228.34|226.04|228.67|226.37|228.67|226.37|228.34|226.04|13
1651323980000|2022-04-30 13:06:20|228.68|226.38|229.33|227.03|229.33|227.03|228.67|226.37|17
1651323990000|2022-04-30 13:06:30|229.36|227.06|229.87|227.57|229.97|227.67|229.36|227.06|29
1651324000000|2022-04-30 13:06:40|229.86|227.56|229.66|227.36|229.87|227.57|229.62|227.32|15
1651324010000|2022-04-30 13:06:50|229.67|227.37|229.83|227.53|229.83|227.53|229.53|227.23|22
1651324020000|2022-04-30 13:07:00|229.8|227.5|229.6|227.3|229.87|227.57|229.58|227.28|18
1651324030000|2022-04-30 13:07:10|229.59|227.29|229.5|227.2|229.59|227.29|229.5|227.2|7
1651324040000|2022-04-30 13:07:20|229.48|227.18|229.98|227.68|230|227.7|229.48|227.18|14
1651324050000|2022-04-30 13:07:30|229.97|227.67|229.99|227.69|229.99|227.69|229.97|227.67|5
1651324060000|2022-04-30 13:07:40|230.01|227.71|230.07|227.77|230.07|227.77|230.01|227.71|4
1651324070000|2022-04-30 13:07:50|230.24|227.94|230.34|228.04|230.34|228.04|230.24|227.94|7
1651324080000|2022-04-30 13:08:00|230.33|228.03|230.05|227.75|230.33|228.03|230.05|227.75|7
1651324090000|2022-04-30 13:08:10|230.06|227.76|229.97|227.67|230.06|227.76|229.94|227.64|15
1651324100000|2022-04-30 13:08:20|229.93|227.63|229.83|227.53|229.93|227.63|229.77|227.47|16
1651324110000|2022-04-30 13:08:30|229.9|227.6|229.74|227.44|229.91|227.61|229.74|227.44|8
1651324120000|2022-04-30 13:08:40|229.71|227.41|229.62|227.32|229.71|227.41|229.61|227.31|9
1651324130000|2022-04-30 13:08:50|229.61|227.31|229.57|227.27|229.62|227.32|229.57|227.27|6
1651324140000|2022-04-30 13:09:00|229.56|227.26|229.6|227.3|229.6|227.3|229.56|227.26|3
1651324150000|2022-04-30 13:09:10|229.61|227.31|229.65|227.35|229.65|227.35|229.61|227.31|2
1651324160000|2022-04-30 13:09:20|229.66|227.36|229.78|227.48|229.83|227.53|229.66|227.36|9
1651324170000|2022-04-30 13:09:30|229.79|227.49|229.8|227.5|229.82|227.52|229.79|227.49|5
1651324180000|2022-04-30 13:09:40|229.83|227.53|229.84|227.54|229.88|227.58|229.81|227.51|13
1651324190000|2022-04-30 13:09:50|229.85|227.55|229.76|227.46|229.86|227.56|229.74|227.44|10
1651324200000|2022-04-30 13:10:00|229.77|227.47|229.76|227.46|229.77|227.47|229.74|227.44|7
1651324210000|2022-04-30 13:10:10|229.77|227.47|229.78|227.48|229.78|227.48|229.77|227.47|2
1651324220000|2022-04-30 13:10:20|229.77|227.47|229.78|227.48|229.81|227.51|229.77|227.47|12
1651324230000|2022-04-30 13:10:30|229.79|227.49|229.78|227.48|229.8|227.5|229.78|227.48|4
1651324240000|2022-04-30 13:10:40|229.79|227.49|229.73|227.43|229.79|227.49|229.7|227.4|13
1651324250000|2022-04-30 13:10:50|229.72|227.42|229.78|227.48|229.78|227.48|229.72|227.42|2
1651324260000|2022-04-30 13:11:00|229.79|227.49|229.77|227.47|229.79|227.49|229.77|227.47|3
1651324270000|2022-04-30 13:11:10|229.72|227.42|229.69|227.39|229.76|227.46|229.69|227.39|8
1651324280000|2022-04-30 13:11:20|229.68|227.38|229.72|227.42|229.72|227.42|229.68|227.38|4
1651324290000|2022-04-30 13:11:30|229.71|227.41|229.72|227.42|229.72|227.42|229.71|227.41|2
1651324300000|2022-04-30 13:11:40|229.71|227.41|229.7|227.4|229.74|227.44|229.7|227.4|5
1651324310000|2022-04-30 13:11:50|229.68|227.38|229.67|227.37|229.68|227.38|229.66|227.36|6
1651324320000|2022-04-30 13:12:00|229.68|227.38|229.07|226.77|229.68|227.38|229.06|226.76|26
1651324330000|2022-04-30 13:12:10|229.04|226.74|229.26|226.96|229.26|226.96|229|226.7|12
1651324340000|2022-04-30 13:12:20|229.27|226.97|229.26|226.96|229.27|226.97|229.25|226.95|4
1651324350000|2022-04-30 13:12:30|229.23|226.93|229.25|226.95|229.26|226.96|229.23|226.93|7
1651324360000|2022-04-30 13:12:40|229.24|226.94|228.85|226.55|229.24|226.94|228.85|226.55|10
1651324370000|2022-04-30 13:12:50|228.84|226.54|228.92|226.62|228.93|226.63|228.84|226.54|5
1651324380000|2022-04-30 13:13:00|228.93|226.63|228.96|226.66|228.96|226.66|228.92|226.62|8
1651324390000|2022-04-30 13:13:10|228.97|226.67|229.49|227.19|229.49|227.19|228.97|226.67|12
1651324400000|2022-04-30 13:13:20|229.5|227.2|229.42|227.12|229.5|227.2|229.42|227.12|5
1651324410000|2022-04-30 13:13:30|229.41|227.11|229.42|227.12|229.44|227.14|229.4|227.1|5
1651324420000|2022-04-30 13:13:40|229.43|227.13|229.42|227.12|229.44|227.14|229.41|227.11|6
1651324430000|2022-04-30 13:13:50|229.41|227.11|229.3|227|229.41|227.11|229.26|226.96|12
1651324440000|2022-04-30 13:14:00|229.31|227.01|229.3|227|229.35|227.05|229.29|226.99|10
1651324450000|2022-04-30 13:14:10|229.31|227.01|229.35|227.05|229.35|227.05|229.3|227|7
1651324460000|2022-04-30 13:14:20|229.34|227.04|229.35|227.05|229.35|227.05|229.34|227.04|2
1651324470000|2022-04-30 13:14:30|229.36|227.06|229.35|227.05|229.36|227.06|229.35|227.05|2
1651324500000|2022-04-30 13:15:00|229.34|227.04|229.4|227.1|229.4|227.1|229.34|227.04|4
1651324510000|2022-04-30 13:15:10|229.41|227.11|229.48|227.18|229.53|227.23|229.38|227.08|14
1651324520000|2022-04-30 13:15:20|229.47|227.17|229.46|227.16|229.47|227.17|229.46|227.16|2
1651324530000|2022-04-30 13:15:30|229.45|227.15|229.42|227.12|229.45|227.15|229.42|227.12|2
1651324540000|2022-04-30 13:15:40|229.43|227.13|229.46|227.16|229.46|227.16|229.43|227.13|2
1651324560000|2022-04-30 13:16:00|229.45|227.15|229.45|227.15|229.45|227.15|229.45|227.15|1
1651324570000|2022-04-30 13:16:10|229.46|227.16|229.43|227.13|229.46|227.16|229.42|227.12|6
1651324580000|2022-04-30 13:16:20|229.42|227.12|229.44|227.14|229.44|227.14|229.42|227.12|2
1651324590000|2022-04-30 13:16:30|229.45|227.15|229.46|227.16|229.46|227.16|229.45|227.15|4
1651324600000|2022-04-30 13:16:40|229.45|227.15|229.45|227.15|229.46|227.16|229.45|227.15|3
1651324610000|2022-04-30 13:16:50|229.43|227.13|229.43|227.13|229.43|227.13|229.42|227.12|5
1651324620000|2022-04-30 13:17:00|229.42|227.12|229.42|227.12|229.43|227.13|229.41|227.11|7
1651324630000|2022-04-30 13:17:10|229.41|227.11|229.33|227.03|229.41|227.11|229.32|227.02|10
1651324640000|2022-04-30 13:17:20|229.32|227.02|229.32|227.02|229.32|227.02|229.32|227.02|1
1651324650000|2022-04-30 13:17:30|229.33|227.03|229.33|227.03|229.33|227.03|229.33|227.03|1
1651324660000|2022-04-30 13:17:40|229.34|227.04|229.36|227.06|229.36|227.06|229.32|227.02|7
1651324670000|2022-04-30 13:17:50|229.38|227.08|229.36|227.06|229.38|227.08|229.36|227.06|3
1651324680000|2022-04-30 13:18:00|229.35|227.05|229.34|227.04|229.35|227.05|229.34|227.04|2
1651324690000|2022-04-30 13:18:10|229.33|227.03|229.32|227.02|229.33|227.03|229.32|227.02|2
1651324700000|2022-04-30 13:18:20|229.33|227.03|229.32|227.02|229.33|227.03|229.32|227.02|2
1651324710000|2022-04-30 13:18:30|229.33|227.03|229.33|227.03|229.33|227.03|229.33|227.03|1
1651324720000|2022-04-30 13:18:40|229.32|227.02|229.36|227.06|229.36|227.06|229.32|227.02|5
1651324740000|2022-04-30 13:19:00|229.35|227.05|229.34|227.04|229.35|227.05|229.34|227.04|2
1651324750000|2022-04-30 13:19:10|229.33|227.03|229.34|227.04|229.34|227.04|229.32|227.02|4
1651324760000|2022-04-30 13:19:20|229.35|227.05|229.36|227.06|229.36|227.06|229.35|227.05|6
1651324770000|2022-04-30 13:19:30|229.35|227.05|229.35|227.05|229.35|227.05|229.35|227.05|1
1651324780000|2022-04-30 13:19:40|229.36|227.06|229.36|227.06|229.36|227.06|229.36|227.06|1
1651324790000|2022-04-30 13:19:50|229.35|227.05|229.35|227.05|229.35|227.05|229.35|227.05|1
1651324800000|2022-04-30 13:20:00|229.34|227.04|229.32|227.02|229.34|227.04|229.32|227.02|5
1651324810000|2022-04-30 13:20:10|229.31|227.01|229.43|227.13|229.43|227.13|229.31|227.01|6
1651324820000|2022-04-30 13:20:20|229.44|227.14|229.29|226.99|229.44|227.14|229.28|226.98|9
1651324830000|2022-04-30 13:20:30|229.3|227|229.3|227|229.31|227.01|229.3|227|3
1651324840000|2022-04-30 13:20:40|229.31|227.01|229.31|227.01|229.31|227.01|229.31|227.01|1
1651324850000|2022-04-30 13:20:50|229.27|226.97|229.2|226.9|229.28|226.98|229.2|226.9|3
1651324860000|2022-04-30 13:21:00|229.21|226.91|229.29|226.99|229.29|226.99|229.21|226.91|4
1651324870000|2022-04-30 13:21:10|229.27|226.97|229.28|226.98|229.28|226.98|229.27|226.97|2
1651324880000|2022-04-30 13:21:20|229.32|227.02|229.33|227.03|229.33|227.03|229.32|227.02|2
1651324890000|2022-04-30 13:21:30|229.34|227.04|229.34|227.04|229.34|227.04|229.34|227.04|1
1651324900000|2022-04-30 13:21:40|229.35|227.05|229.38|227.08|229.38|227.08|229.34|227.04|6
1651324910000|2022-04-30 13:21:50|229.37|227.07|229.38|227.08|229.38|227.08|229.37|227.07|2
1651324920000|2022-04-30 13:22:00|229.36|227.06|229.36|227.06|229.36|227.06|229.36|227.06|1
1651324930000|2022-04-30 13:22:10|229.35|227.05|229.35|227.05|229.35|227.05|229.35|227.05|1
1651324950000|2022-04-30 13:22:30|229.34|227.04|229.34|227.04|229.35|227.05|229.34|227.04|3
1651324960000|2022-04-30 13:22:40|229.33|227.03|229.35|227.05|229.35|227.05|229.33|227.03|2
1651324970000|2022-04-30 13:22:50|229.32|227.02|229.33|227.03|229.33|227.03|229.31|227.01|3
1651324990000|2022-04-30 13:23:10|229.32|227.02|229.32|227.02|229.32|227.02|229.32|227.02|1
1651325000000|2022-04-30 13:23:20|229.28|226.98|229.28|226.98|229.28|226.98|229.28|226.98|1
1651325010000|2022-04-30 13:23:30|229.29|226.99|229.29|226.99|229.3|227|229.29|226.99|3
1651325030000|2022-04-30 13:23:50|229.26|226.96|229.26|226.96|229.26|226.96|229.26|226.96|1
1651325050000|2022-04-30 13:24:10|229.25|226.95|229.2|226.9|229.25|226.95|229.2|226.9|2
1651325060000|2022-04-30 13:24:20|229.19|226.89|229.2|226.9|229.2|226.9|229.19|226.89|2
1651325070000|2022-04-30 13:24:30|229.19|226.89|228.96|226.66|229.22|226.92|228.96|226.66|7
1651325080000|2022-04-30 13:24:40|228.95|226.65|228.95|226.65|228.95|226.65|228.95|226.65|1
1651325090000|2022-04-30 13:24:50|228.96|226.66|228.88|226.58|228.96|226.66|228.88|226.58|3
1651325100000|2022-04-30 13:25:00|228.94|226.64|228.94|226.64|228.94|226.64|228.94|226.64|1
1651325110000|2022-04-30 13:25:10|228.91|226.61|228.86|226.56|228.91|226.61|228.86|226.56|5
1651325120000|2022-04-30 13:25:20|228.81|226.51|228.81|226.51|228.81|226.51|228.81|226.51|1
1651325160000|2022-04-30 13:26:00|228.82|226.52|228.79|226.49|228.82|226.52|228.79|226.49|3
1651325170000|2022-04-30 13:26:10|228.78|226.48|228.73|226.43|228.78|226.48|228.72|226.42|4
1651325180000|2022-04-30 13:26:20|228.79|226.49|228.73|226.43|228.79|226.49|228.72|226.42|8
1651325190000|2022-04-30 13:26:30|228.7|226.4|228.59|226.29|228.7|226.4|228.59|226.29|7
1651325200000|2022-04-30 13:26:40|228.58|226.28|228.25|225.95|228.58|226.28|228.25|225.95|10
1651325210000|2022-04-30 13:26:50|228.26|225.96|228.08|225.78|228.28|225.98|228.08|225.78|8
1651325220000|2022-04-30 13:27:00|228.07|225.77|228.38|226.08|228.38|226.08|228|225.7|15
1651325230000|2022-04-30 13:27:10|228.39|226.09|228.64|226.34|228.64|226.34|228.39|226.09|9
1651325240000|2022-04-30 13:27:20|228.63|226.33|228.68|226.38|228.73|226.43|228.63|226.33|8
1651325250000|2022-04-30 13:27:30|228.66|226.36|228.64|226.34|228.69|226.39|228.64|226.34|8
1651325260000|2022-04-30 13:27:40|228.65|226.35|228.72|226.42|228.72|226.42|228.65|226.35|4
1651325270000|2022-04-30 13:27:50|228.73|226.43|228.59|226.29|228.73|226.43|228.58|226.28|11
1651325280000|2022-04-30 13:28:00|228.58|226.28|228.6|226.3|228.6|226.3|228.55|226.25|9
1651325290000|2022-04-30 13:28:10|228.59|226.29|228.59|226.29|228.6|226.3|228.59|226.29|3
1651325300000|2022-04-30 13:28:20|228.58|226.28|228.57|226.27|228.58|226.28|228.57|226.27|2
1651325330000|2022-04-30 13:28:50|228.58|226.28|228.64|226.34|228.64|226.34|228.58|226.28|6
1651325340000|2022-04-30 13:29:00|228.65|226.35|228.64|226.34|228.66|226.36|228.64|226.34|3
1651325360000|2022-04-30 13:29:20|228.63|226.33|228.62|226.32|228.63|226.33|228.62|226.32|2
1651325390000|2022-04-30 13:29:50|228.63|226.33|228.63|226.33|228.63|226.33|228.63|226.33|1
1651325400000|2022-04-30 13:30:00|228.64|226.34|228.58|226.28|228.64|226.34|228.58|226.28|4
1651325410000|2022-04-30 13:30:10|228.59|226.29|228.59|226.29|228.59|226.29|228.54|226.24|10
1651325420000|2022-04-30 13:30:20|228.62|226.32|228.79|226.49|228.79|226.49|228.62|226.32|10
1651325430000|2022-04-30 13:30:30|228.8|226.5|228.8|226.5|228.8|226.5|228.8|226.5|1
1651325450000|2022-04-30 13:30:50|228.79|226.49|228.66|226.36|228.79|226.49|228.66|226.36|12
1651325460000|2022-04-30 13:31:00|228.67|226.37|228.67|226.37|228.67|226.37|228.67|226.37|1
1651325480000|2022-04-30 13:31:20|228.66|226.36|228.67|226.37|228.68|226.38|228.66|226.36|4
1651325490000|2022-04-30 13:31:30|228.64|226.34|228.57|226.27|228.64|226.34|228.56|226.26|12
1651325510000|2022-04-30 13:31:50|228.58|226.28|228.64|226.34|228.64|226.34|228.58|226.28|5
1651325520000|2022-04-30 13:32:00|228.7|226.4|228.7|226.4|228.7|226.4|228.69|226.39|3
1651325530000|2022-04-30 13:32:10|228.69|226.39|228.68|226.38|228.69|226.39|228.68|226.38|2
1651325540000|2022-04-30 13:32:20|228.67|226.37|228.59|226.29|228.67|226.37|228.59|226.29|7
1651325550000|2022-04-30 13:32:30|228.6|226.3|228.61|226.31|228.61|226.31|228.6|226.3|2
1651325560000|2022-04-30 13:32:40|228.59|226.29|228.4|226.1|228.59|226.29|228.35|226.05|17
1651325570000|2022-04-30 13:32:50|228.41|226.11|228.41|226.11|228.41|226.11|228.4|226.1|5
1651325580000|2022-04-30 13:33:00|228.4|226.1|228.39|226.09|228.4|226.1|228.39|226.09|2
1651325590000|2022-04-30 13:33:10|228.38|226.08|227.91|225.61|228.39|226.09|227.91|225.61|19
1651325600000|2022-04-30 13:33:20|227.9|225.6|228.21|225.91|228.21|225.91|227.83|225.53|17
1651325610000|2022-04-30 13:33:30|228.23|225.93|228.07|225.77|228.24|225.94|228.02|225.72|8
1651325620000|2022-04-30 13:33:40|228.06|225.76|227.94|225.64|228.06|225.76|227.94|225.64|5
1651325630000|2022-04-30 13:33:50|228|225.7|227.99|225.69|228.01|225.71|227.99|225.69|7
1651325640000|2022-04-30 13:34:00|227.93|225.63|227.78|225.48|227.94|225.64|227.78|225.48|10
1651325650000|2022-04-30 13:34:10|227.77|225.47|227.72|225.42|227.77|225.47|227.72|225.42|9
1651325670000|2022-04-30 13:34:30|227.71|225.41|227.68|225.38|227.71|225.41|227.67|225.37|5
1651325680000|2022-04-30 13:34:40|227.67|225.37|227.6|225.3|227.67|225.37|227.6|225.3|8
1651325690000|2022-04-30 13:34:50|227.59|225.29|227.52|225.22|227.59|225.29|227.52|225.22|4
1651325700000|2022-04-30 13:35:00|227.54|225.24|227.61|225.31|227.61|225.31|227.54|225.24|7
1651325710000|2022-04-30 13:35:10|227.63|225.33|227.78|225.48|227.78|225.48|227.63|225.33|19
1651325720000|2022-04-30 13:35:20|227.79|225.49|227.84|225.54|227.84|225.54|227.78|225.48|7
1651325730000|2022-04-30 13:35:30|227.85|225.55|227.82|225.52|227.85|225.55|227.82|225.52|4
1651325740000|2022-04-30 13:35:40|227.84|225.54|227.81|225.51|227.84|225.54|227.8|225.5|7
1651325750000|2022-04-30 13:35:50|227.82|225.52|227.71|225.41|227.83|225.53|227.7|225.4|12
1651325760000|2022-04-30 13:36:00|227.69|225.39|227.69|225.39|227.69|225.39|227.67|225.37|5
1651325770000|2022-04-30 13:36:10|227.7|225.4|227.69|225.39|227.7|225.4|227.69|225.39|2
1651325780000|2022-04-30 13:36:20|227.68|225.38|227.67|225.37|227.68|225.38|227.66|225.36|6
1651325790000|2022-04-30 13:36:30|227.66|225.36|227.52|225.22|227.66|225.36|227.51|225.21|12
1651325800000|2022-04-30 13:36:40|227.51|225.21|227.51|225.21|227.51|225.21|227.51|225.21|1
1651325810000|2022-04-30 13:36:50|227.46|225.16|227.33|225.03|227.46|225.16|227.33|225.03|12
1651325820000|2022-04-30 13:37:00|227.29|224.99|227.35|225.05|227.36|225.06|227.28|224.98|11
1651325830000|2022-04-30 13:37:10|227.37|225.07|227.39|225.09|227.46|225.16|227.36|225.06|13
1651325840000|2022-04-30 13:37:20|227.4|225.1|227.4|225.1|227.4|225.1|227.4|225.1|1
1651325850000|2022-04-30 13:37:30|227.39|225.09|227.43|225.13|227.43|225.13|227.39|225.09|3
1651325860000|2022-04-30 13:37:40|227.42|225.12|227.48|225.18|227.48|225.18|227.42|225.12|3
1651325870000|2022-04-30 13:37:50|227.47|225.17|227.4|225.1|227.47|225.17|227.39|225.09|5
1651325880000|2022-04-30 13:38:00|227.37|225.07|227.32|225.02|227.37|225.07|227.29|224.99|10
1651325890000|2022-04-30 13:38:10|227.34|225.04|227.35|225.05|227.38|225.08|227.34|225.04|8
1651325900000|2022-04-30 13:38:20|227.33|225.03|227.32|225.02|227.34|225.04|227.32|225.02|4
1651325910000|2022-04-30 13:38:30|227.33|225.03|227.39|225.09|227.39|225.09|227.33|225.03|6
1651325920000|2022-04-30 13:38:40|227.35|225.05|227.35|225.05|227.35|225.05|227.35|225.05|1
1651325930000|2022-04-30 13:38:50|227.36|225.06|227.53|225.23|227.53|225.23|227.36|225.06|13
1651325940000|2022-04-30 13:39:00|227.52|225.22|227.7|225.4|227.73|225.43|227.52|225.22|15
1651325950000|2022-04-30 13:39:10|227.69|225.39|227.68|225.38|227.69|225.39|227.68|225.38|2
1651325960000|2022-04-30 13:39:20|227.67|225.37|227.58|225.28|227.67|225.37|227.57|225.27|8
1651325970000|2022-04-30 13:39:30|227.59|225.29|227.54|225.24|227.59|225.29|227.54|225.24|6
1651325980000|2022-04-30 13:39:40|227.53|225.23|227.48|225.18|227.53|225.23|227.48|225.18|6
1651325990000|2022-04-30 13:39:50|227.47|225.17|227.43|225.13|227.47|225.17|227.43|225.13|3
1651326000000|2022-04-30 13:40:00|227.42|225.12|227.46|225.16|227.46|225.16|227.42|225.12|3
1651326010000|2022-04-30 13:40:10|227.49|225.19|227.52|225.22|227.52|225.22|227.49|225.19|5
1651326020000|2022-04-30 13:40:20|227.51|225.21|227.43|225.13|227.51|225.21|227.43|225.13|10
1651326030000|2022-04-30 13:40:30|227.44|225.14|227.45|225.15|227.45|225.15|227.44|225.14|2
1651326040000|2022-04-30 13:40:40|227.44|225.14|227.43|225.13|227.44|225.14|227.43|225.13|2
1651326050000|2022-04-30 13:40:50|227.42|225.12|227.35|225.05|227.42|225.12|227.35|225.05|8
1651326060000|2022-04-30 13:41:00|227.36|225.06|227.4|225.1|227.41|225.11|227.36|225.06|11
1651326070000|2022-04-30 13:41:10|227.38|225.08|227.32|225.02|227.38|225.08|227.32|225.02|7
1651326080000|2022-04-30 13:41:20|227.33|225.03|227.32|225.02|227.33|225.03|227.29|224.99|5
1651326090000|2022-04-30 13:41:30|227.31|225.01|227.28|224.98|227.31|225.01|227.28|224.98|4
1651326100000|2022-04-30 13:41:40|227.27|224.97|227.3|225|227.3|225|227.27|224.97|5
1651326110000|2022-04-30 13:41:50|227.29|224.99|227.32|225.02|227.32|225.02|227.29|224.99|2
1651326120000|2022-04-30 13:42:00|227.34|225.04|227.27|224.97|227.34|225.04|227.27|224.97|4
1651326130000|2022-04-30 13:42:10|227.28|224.98|227.28|224.98|227.28|224.98|227.28|224.98|1
1651326140000|2022-04-30 13:42:20|227.29|224.99|227.29|224.99|227.29|224.99|227.29|224.99|1
1651326150000|2022-04-30 13:42:30|227.28|224.98|226.97|224.67|227.28|224.98|226.97|224.67|8
1651326160000|2022-04-30 13:42:40|226.93|224.63|226.89|224.59|226.93|224.63|226.55|224.25|25
1651326170000|2022-04-30 13:42:50|226.94|224.64|226.96|224.66|227|224.7|226.94|224.64|11
1651326180000|2022-04-30 13:43:00|226.98|224.68|226.97|224.67|227.02|224.72|226.97|224.67|7
1651326190000|2022-04-30 13:43:10|226.99|224.69|227.03|224.73|227.03|224.73|226.99|224.69|8
1651326200000|2022-04-30 13:43:20|227.02|224.72|227|224.7|227.02|224.72|227|224.7|3
1651326210000|2022-04-30 13:43:30|226.99|224.69|226.91|224.61|226.99|224.69|226.91|224.61|6
1651326220000|2022-04-30 13:43:40|226.9|224.6|226.95|224.65|226.95|224.65|226.88|224.58|7
1651326230000|2022-04-30 13:43:50|226.96|224.66|226.92|224.62|227|224.7|226.91|224.61|16
1651326240000|2022-04-30 13:44:00|226.86|224.56|226.86|224.56|226.87|224.57|226.85|224.55|5
1651326250000|2022-04-30 13:44:10|226.85|224.55|227|224.7|227.02|224.72|226.85|224.55|19
1651326260000|2022-04-30 13:44:20|226.99|224.69|226.85|224.55|226.99|224.69|226.85|224.55|12
1651326270000|2022-04-30 13:44:30|226.86|224.56|226.77|224.47|226.86|224.56|226.63|224.33|20
1651326280000|2022-04-30 13:44:40|226.75|224.45|226.81|224.51|226.84|224.54|226.72|224.42|12
1651326290000|2022-04-30 13:44:50|226.91|224.61|226.95|224.65|226.95|224.65|226.83|224.53|12
1651326300000|2022-04-30 13:45:00|226.96|224.66|226.9|224.6|227.02|224.72|226.9|224.6|8
1651326310000|2022-04-30 13:45:10|226.96|224.66|227.04|224.74|227.04|224.74|226.95|224.65|8
1651326320000|2022-04-30 13:45:20|227.05|224.75|227.03|224.73|227.05|224.75|227.02|224.72|5
1651326330000|2022-04-30 13:45:30|227.04|224.74|227.19|224.89|227.21|224.91|227|224.7|8
1651326340000|2022-04-30 13:45:40|227.24|224.94|227.41|225.11|227.41|225.11|227.24|224.94|12
1651326350000|2022-04-30 13:45:50|227.4|225.1|227.4|225.1|227.4|225.1|227.39|225.09|3
1651326360000|2022-04-30 13:46:00|227.27|224.97|226.99|224.69|227.27|224.97|226.99|224.69|8
1651326370000|2022-04-30 13:46:10|226.98|224.68|226.91|224.61|226.99|224.69|226.9|224.6|11
1651326390000|2022-04-30 13:46:30|226.9|224.6|226.91|224.61|226.91|224.61|226.9|224.6|2
1651326400000|2022-04-30 13:46:40|226.9|224.6|226.95|224.65|226.96|224.66|226.9|224.6|9
1651326410000|2022-04-30 13:46:50|226.96|224.66|227.08|224.78|227.11|224.81|226.96|224.66|12
1651326420000|2022-04-30 13:47:00|227.07|224.77|227.09|224.79|227.09|224.79|227.06|224.76|4
1651326430000|2022-04-30 13:47:10|227.08|224.78|227.14|224.84|227.14|224.84|227.08|224.78|4
1651326440000|2022-04-30 13:47:20|227.3|225|227.3|225|227.34|225.04|227.3|225|6
1651326450000|2022-04-30 13:47:30|227.31|225.01|227.31|225.01|227.31|225.01|227.31|225.01|1
1651326470000|2022-04-30 13:47:50|227.29|224.99|227.29|224.99|227.29|224.99|227.29|224.99|1
1651326480000|2022-04-30 13:48:00|227.28|224.98|227.01|224.71|227.28|224.98|227|224.7|10
1651326490000|2022-04-30 13:48:10|227|224.7|227|224.7|227|224.7|227|224.7|1
1651326500000|2022-04-30 13:48:20|226.94|224.64|226.94|224.64|226.94|224.64|226.94|224.64|1
1651326510000|2022-04-30 13:48:30|226.93|224.63|226.91|224.61|226.94|224.64|226.91|224.61|5
1651326520000|2022-04-30 13:48:40|226.9|224.6|226.81|224.51|226.91|224.61|226.81|224.51|19
1651326530000|2022-04-30 13:48:50|226.82|224.52|226.82|224.52|226.82|224.52|226.82|224.52|1
1651326540000|2022-04-30 13:49:00|226.79|224.49|226.78|224.48|226.79|224.49|226.78|224.48|2
1651326550000|2022-04-30 13:49:10|226.79|224.49|226.72|224.42|226.79|224.49|226.72|224.42|15
1651326560000|2022-04-30 13:49:20|226.71|224.41|226.48|224.18|226.71|224.41|226.47|224.17|18
1651326570000|2022-04-30 13:49:30|226.52|224.22|226.56|224.26|226.59|224.29|226.52|224.22|10
1651326580000|2022-04-30 13:49:40|226.55|224.25|226.62|224.32|226.62|224.32|226.55|224.25|5
1651326590000|2022-04-30 13:49:50|226.66|224.36|226.68|224.38|226.68|224.38|226.66|224.36|9
1651326600000|2022-04-30 13:50:00|226.7|224.4|227.02|224.72|227.02|224.72|226.7|224.4|15
1651326610000|2022-04-30 13:50:10|227.03|224.73|226.94|224.64|227.04|224.74|226.94|224.64|11
1651326620000|2022-04-30 13:50:20|226.95|224.65|226.78|224.48|226.95|224.65|226.77|224.47|15
1651326630000|2022-04-30 13:50:30|226.77|224.47|226.77|224.47|226.78|224.48|226.77|224.47|3
1651326640000|2022-04-30 13:50:40|226.76|224.46|226.79|224.49|226.79|224.49|226.76|224.46|3
1651326650000|2022-04-30 13:50:50|226.8|224.5|226.85|224.55|226.86|224.56|226.8|224.5|7
1651326660000|2022-04-30 13:51:00|226.87|224.57|226.86|224.56|226.93|224.63|226.86|224.56|9
1651326670000|2022-04-30 13:51:10|226.79|224.49|226.78|224.48|226.8|224.5|226.78|224.48|4
1651326680000|2022-04-30 13:51:20|226.77|224.47|226.77|224.47|226.77|224.47|226.77|224.47|1
1651326690000|2022-04-30 13:51:30|226.78|224.48|226.79|224.49|226.79|224.49|226.78|224.48|2
1651326700000|2022-04-30 13:51:40|226.78|224.48|226.75|224.45|226.78|224.48|226.75|224.45|3
1651326710000|2022-04-30 13:51:50|226.74|224.44|226.7|224.4|226.75|224.45|226.7|224.4|8
1651326720000|2022-04-30 13:52:00|226.71|224.41|226.82|224.52|226.82|224.52|226.7|224.4|9
1651326730000|2022-04-30 13:52:10|226.83|224.53|226.83|224.53|226.86|224.56|226.82|224.52|11
1651326740000|2022-04-30 13:52:20|226.82|224.52|226.83|224.53|226.83|224.53|226.82|224.52|2
1651326750000|2022-04-30 13:52:30|226.82|224.52|226.81|224.51|226.84|224.54|226.78|224.48|7
1651326760000|2022-04-30 13:52:40|226.83|224.53|226.89|224.59|226.89|224.59|226.83|224.53|8
1651326770000|2022-04-30 13:52:50|226.9|224.6|226.9|224.6|226.9|224.6|226.89|224.59|3
1651326780000|2022-04-30 13:53:00|226.89|224.59|226.88|224.58|226.89|224.59|226.85|224.55|6
1651326790000|2022-04-30 13:53:10|226.89|224.59|226.89|224.59|226.93|224.63|226.88|224.58|5
1651326800000|2022-04-30 13:53:20|226.92|224.62|226.87|224.57|226.93|224.63|226.86|224.56|5
1651326810000|2022-04-30 13:53:30|226.84|224.54|226.84|224.54|226.85|224.55|226.84|224.54|5
1651326820000|2022-04-30 13:53:40|226.85|224.55|226.85|224.55|226.87|224.57|226.84|224.54|6
1651326830000|2022-04-30 13:53:50|226.9|224.6|226.88|224.58|226.93|224.63|226.88|224.58|13
1651326840000|2022-04-30 13:54:00|226.85|224.55|226.85|224.55|226.85|224.55|226.85|224.55|1
1651326850000|2022-04-30 13:54:10|226.86|224.56|226.86|224.56|226.86|224.56|226.86|224.56|1
1651326860000|2022-04-30 13:54:20|226.87|224.57|226.85|224.55|226.88|224.58|226.85|224.55|5
1651326870000|2022-04-30 13:54:30|226.84|224.54|226.79|224.49|226.84|224.54|226.79|224.49|4
1651326880000|2022-04-30 13:54:40|226.78|224.48|226.77|224.47|226.78|224.48|226.77|224.47|2
1651326890000|2022-04-30 13:54:50|226.78|224.48|226.77|224.47|226.78|224.48|226.77|224.47|4
1651326900000|2022-04-30 13:55:00|226.76|224.46|226.73|224.43|226.76|224.46|226.7|224.4|5
1651326910000|2022-04-30 13:55:10|226.69|224.39|226.73|224.43|226.73|224.43|226.68|224.38|3
1651326920000|2022-04-30 13:55:20|226.7|224.4|226.71|224.41|226.71|224.41|226.7|224.4|2
1651326930000|2022-04-30 13:55:30|226.7|224.4|226.7|224.4|226.71|224.41|226.7|224.4|3
1651326940000|2022-04-30 13:55:40|226.69|224.39|226.69|224.39|226.69|224.39|226.69|224.39|1
1651326950000|2022-04-30 13:55:50|226.68|224.38|226.59|224.29|226.71|224.41|226.59|224.29|10
1651326960000|2022-04-30 13:56:00|226.6|224.3|226.52|224.22|226.6|224.3|226.52|224.22|4
1651326970000|2022-04-30 13:56:10|226.53|224.23|226.53|224.23|226.53|224.23|226.53|224.23|1
1651326980000|2022-04-30 13:56:20|226.52|224.22|226.49|224.19|226.52|224.22|226.49|224.19|4
1651326990000|2022-04-30 13:56:30|226.48|224.18|226.48|224.18|226.49|224.19|226.48|224.18|3
1651327000000|2022-04-30 13:56:40|226.49|224.19|226.34|224.04|226.5|224.2|226.34|224.04|11
1651327010000|2022-04-30 13:56:50|226.35|224.05|226.33|224.03|226.35|224.05|226.33|224.03|6
1651327020000|2022-04-30 13:57:00|226.34|224.04|226.52|224.22|226.52|224.22|226.34|224.04|10
1651327030000|2022-04-30 13:57:10|226.51|224.21|226.52|224.22|226.59|224.29|226.51|224.21|15
1651327040000|2022-04-30 13:57:20|226.51|224.21|226.58|224.28|226.58|224.28|226.51|224.21|3
1651327050000|2022-04-30 13:57:30|226.57|224.27|226.58|224.28|226.58|224.28|226.56|224.26|3
1651327060000|2022-04-30 13:57:40|226.57|224.27|226.5|224.2|226.57|224.27|226.5|224.2|2
1651327070000|2022-04-30 13:57:50|226.49|224.19|226.47|224.17|226.5|224.2|226.47|224.17|6
1651327080000|2022-04-30 13:58:00|226.45|224.15|226.45|224.15|226.46|224.16|226.44|224.14|5
1651327090000|2022-04-30 13:58:10|226.44|224.14|226.4|224.1|226.44|224.14|226.4|224.1|5
1651327110000|2022-04-30 13:58:30|226.39|224.09|226.39|224.09|226.39|224.09|226.39|224.09|1
1651327120000|2022-04-30 13:58:40|226.4|224.1|226.38|224.08|226.4|224.1|226.37|224.07|5
1651327130000|2022-04-30 13:58:50|226.37|224.07|226.38|224.08|226.38|224.08|226.37|224.07|2
1651327140000|2022-04-30 13:59:00|226.35|224.05|226.35|224.05|226.36|224.06|226.35|224.05|3
1651327160000|2022-04-30 13:59:20|226.33|224.03|226.29|223.99|226.34|224.04|226.29|223.99|8
1651327170000|2022-04-30 13:59:30|226.27|223.97|225.98|223.68|226.27|223.97|225.98|223.68|13
1651327180000|2022-04-30 13:59:40|225.97|223.67|226.25|223.95|226.25|223.95|225.96|223.66|13
1651327190000|2022-04-30 13:59:50|226.29|223.99|226.36|224.06|226.36|224.06|226.28|223.98|6
1651327200000|2022-04-30 14:00:00|226.35|224.05|226.35|224.05|226.35|224.05|226.34|224.04|5
1651327210000|2022-04-30 14:00:10|226.34|224.04|226.35|224.05|226.36|224.06|226.3|224|9
1651327220000|2022-04-30 14:00:20|226.36|224.06|226.58|224.28|226.58|224.28|226.36|224.06|8
1651327230000|2022-04-30 14:00:30|226.59|224.29|226.58|224.28|226.59|224.29|226.57|224.27|6
1651327240000|2022-04-30 14:00:40|226.56|224.26|226.61|224.31|226.61|224.31|226.56|224.26|5
1651327250000|2022-04-30 14:00:50|226.62|224.32|226.62|224.32|226.62|224.32|226.62|224.32|1
1651327260000|2022-04-30 14:01:00|226.61|224.31|226.65|224.35|226.65|224.35|226.61|224.31|3
1651327290000|2022-04-30 14:01:30|226.63|224.33|226.63|224.33|226.63|224.33|226.63|224.33|1
1651327300000|2022-04-30 14:01:40|226.58|224.28|226.5|224.2|226.58|224.28|226.5|224.2|5
1651327320000|2022-04-30 14:02:00|226.45|224.15|226.39|224.09|226.45|224.15|226.39|224.09|4
1651327330000|2022-04-30 14:02:10|226.38|224.08|226.1|223.8|226.38|224.08|226.1|223.8|12
1651327340000|2022-04-30 14:02:20|226.05|223.75|226|223.7|226.05|223.75|226|223.7|4
1651327350000|2022-04-30 14:02:30|225.99|223.69|225.89|223.59|225.99|223.69|225.89|223.59|8
1651327360000|2022-04-30 14:02:40|225.88|223.58|225.86|223.56|225.89|223.59|225.85|223.55|5
1651327370000|2022-04-30 14:02:50|225.83|223.53|225.83|223.53|225.85|223.55|225.83|223.53|6
1651327380000|2022-04-30 14:03:00|225.84|223.54|225.5|223.2|225.84|223.54|225.5|223.2|15
1651327390000|2022-04-30 14:03:10|225.44|223.14|225.26|222.96|225.44|223.14|225.05|222.75|24
1651327400000|2022-04-30 14:03:20|225.31|223.01|224.99|222.69|225.52|223.22|224.99|222.69|22
1651327410000|2022-04-30 14:03:30|225|222.7|225.04|222.74|225.45|223.15|225|222.7|23
1651327420000|2022-04-30 14:03:40|225.05|222.75|225.06|222.76|225.1|222.8|225.05|222.75|11
1651327430000|2022-04-30 14:03:50|225.07|222.77|224.89|222.59|225.07|222.77|224.89|222.59|16
1651327440000|2022-04-30 14:04:00|224.87|222.57|224.87|222.57|224.95|222.65|224.87|222.57|13
1651327450000|2022-04-30 14:04:10|224.71|222.41|224.56|222.26|224.74|222.44|224.49|222.19|27
1651327460000|2022-04-30 14:04:20|224.73|222.43|224.71|222.41|224.73|222.43|224.62|222.32|17
1651327470000|2022-04-30 14:04:30|224.7|222.4|224.99|222.69|225|222.7|224.7|222.4|19
1651327480000|2022-04-30 14:04:40|225|222.7|225.51|223.21|225.52|223.22|224.99|222.69|25
1651327490000|2022-04-30 14:04:50|225.55|223.25|225.58|223.28|225.58|223.28|225.46|223.16|15
1651327500000|2022-04-30 14:05:00|225.59|223.29|225.72|223.42|225.78|223.48|225.59|223.29|18
1651327510000|2022-04-30 14:05:10|225.71|223.41|225.69|223.39|225.76|223.46|225.64|223.34|25
1651327520000|2022-04-30 14:05:20|225.7|223.4|225.73|223.43|225.73|223.43|225.58|223.28|23
1651327530000|2022-04-30 14:05:30|225.74|223.44|225.75|223.45|225.81|223.51|225.74|223.44|13
1651327540000|2022-04-30 14:05:40|225.76|223.46|225.86|223.56|225.86|223.56|225.75|223.45|14
1651327550000|2022-04-30 14:05:50|225.9|223.6|225.79|223.49|225.9|223.6|225.79|223.49|13
1651327560000|2022-04-30 14:06:00|225.78|223.48|225.78|223.48|225.79|223.49|225.75|223.45|9
1651327570000|2022-04-30 14:06:10|225.77|223.47|225.92|223.62|225.92|223.62|225.77|223.47|10
1651327580000|2022-04-30 14:06:20|225.94|223.64|226.03|223.73|226.03|223.73|225.94|223.64|11
1651327590000|2022-04-30 14:06:30|226.04|223.74|226.37|224.07|226.4|224.1|226.04|223.74|12
1651327600000|2022-04-30 14:06:40|226.35|224.05|226.43|224.13|226.43|224.13|226.32|224.02|17
1651327610000|2022-04-30 14:06:50|226.44|224.14|226.55|224.25|226.59|224.29|226.44|224.14|17
1651327620000|2022-04-30 14:07:00|226.54|224.24|226.37|224.07|226.54|224.24|226.37|224.07|18
1651327630000|2022-04-30 14:07:10|226.35|224.05|226.41|224.11|226.42|224.12|226.35|224.05|17
1651327640000|2022-04-30 14:07:20|226.43|224.13|225.78|223.48|226.43|224.13|225.78|223.48|24
1651327650000|2022-04-30 14:07:30|225.79|223.49|225.78|223.48|225.8|223.5|225.5|223.2|29
1651327660000|2022-04-30 14:07:40|225.77|223.47|225.77|223.47|225.82|223.52|225.7|223.4|23
1651327670000|2022-04-30 14:07:50|225.78|223.48|225.91|223.61|225.91|223.61|225.77|223.47|9
1651327680000|2022-04-30 14:08:00|225.9|223.6|225.89|223.59|225.9|223.6|225.86|223.56|15
1651327690000|2022-04-30 14:08:10|225.9|223.6|225.91|223.61|226|223.7|225.9|223.6|18
1651327700000|2022-04-30 14:08:20|225.9|223.6|225.92|223.62|225.94|223.64|225.89|223.59|13
1651327710000|2022-04-30 14:08:30|225.94|223.64|225.93|223.63|225.94|223.64|225.93|223.63|2
1651327720000|2022-04-30 14:08:40|225.94|223.64|225.95|223.65|225.95|223.65|225.93|223.63|3
1651327730000|2022-04-30 14:08:50|225.94|223.64|225.83|223.53|225.95|223.65|225.83|223.53|11
1651327740000|2022-04-30 14:09:00|225.79|223.49|225.73|223.43|225.79|223.49|225.7|223.4|17
1651327750000|2022-04-30 14:09:10|225.72|223.42|225.59|223.29|225.72|223.42|225.59|223.29|8
1651327760000|2022-04-30 14:09:20|225.53|223.23|225|222.7|225.53|223.23|224.97|222.67|27
1651327770000|2022-04-30 14:09:30|225.01|222.71|225.52|223.22|225.52|223.22|225.01|222.71|15
1651327780000|2022-04-30 14:09:40|225.51|223.21|225.51|223.21|225.51|223.21|225.43|223.13|16
1651327790000|2022-04-30 14:09:50|225.53|223.23|225.53|223.23|225.61|223.31|225.53|223.23|12
1651327800000|2022-04-30 14:10:00|225.54|223.24|225.57|223.27|225.62|223.32|225.54|223.24|8
1651327810000|2022-04-30 14:10:10|225.58|223.28|225.53|223.23|225.72|223.42|225.52|223.22|20
1651327820000|2022-04-30 14:10:20|225.51|223.21|225.4|223.1|225.51|223.21|225.37|223.07|17
1651327830000|2022-04-30 14:10:30|225.44|223.14|225.5|223.2|225.5|223.2|225.44|223.14|3
1651327840000|2022-04-30 14:10:40|225.51|223.21|225.6|223.3|225.6|223.3|225.51|223.21|4
1651327850000|2022-04-30 14:10:50|225.72|223.42|225.6|223.3|225.72|223.42|225.6|223.3|14
1651327860000|2022-04-30 14:11:00|225.61|223.31|225.48|223.18|225.61|223.31|225.48|223.18|13
1651327870000|2022-04-30 14:11:10|225.49|223.19|225.48|223.18|225.49|223.19|225.48|223.18|2
1651327880000|2022-04-30 14:11:20|225.53|223.23|225.53|223.23|225.54|223.24|225.52|223.22|5
1651327890000|2022-04-30 14:11:30|225.58|223.28|225.65|223.35|225.65|223.35|225.57|223.27|8
1651327900000|2022-04-30 14:11:40|225.66|223.36|225.61|223.31|225.66|223.36|225.61|223.31|4
1651327910000|2022-04-30 14:11:50|225.6|223.3|225.65|223.35|225.65|223.35|225.6|223.3|4
1651327920000|2022-04-30 14:12:00|225.64|223.34|225.59|223.29|225.64|223.34|225.58|223.28|5
1651327940000|2022-04-30 14:12:20|225.6|223.3|225.62|223.32|225.62|223.32|225.59|223.29|7
1651327950000|2022-04-30 14:12:30|225.61|223.31|225.67|223.37|225.67|223.37|225.56|223.26|8
1651327980000|2022-04-30 14:13:00|225.66|223.36|225.66|223.36|225.66|223.36|225.66|223.36|1
1651327990000|2022-04-30 14:13:10|225.68|223.38|225.68|223.38|225.68|223.38|225.68|223.38|1
1651328000000|2022-04-30 14:13:20|225.67|223.37|225.52|223.22|225.67|223.37|225.52|223.22|8
1651328010000|2022-04-30 14:13:30|225.51|223.21|225.56|223.26|225.56|223.26|225.51|223.21|6
1651328020000|2022-04-30 14:13:40|225.55|223.25|226.45|224.15|226.46|224.16|225.55|223.25|22
1651328030000|2022-04-30 14:13:50|226.44|224.14|226.24|223.94|226.44|224.14|225.94|223.64|27
1651328040000|2022-04-30 14:14:00|226.25|223.95|226.03|223.73|226.25|223.95|226|223.7|13
1651328050000|2022-04-30 14:14:10|226.05|223.75|226|223.7|226.05|223.75|226|223.7|12
1651328060000|2022-04-30 14:14:20|226.01|223.71|226.03|223.73|226.03|223.73|226|223.7|3
1651328070000|2022-04-30 14:14:30|226.04|223.74|226.04|223.74|226.05|223.75|226.03|223.73|5
1651328080000|2022-04-30 14:14:40|226.02|223.72|226.07|223.77|226.07|223.77|225.98|223.68|10
1651328090000|2022-04-30 14:14:50|226.05|223.75|226.02|223.72|226.05|223.75|226.02|223.72|5
1651328100000|2022-04-30 14:15:00|226.01|223.71|225.92|223.62|226.01|223.71|225.91|223.61|9
1651328110000|2022-04-30 14:15:10|225.87|223.57|225.83|223.53|225.87|223.57|225.83|223.53|6
1651328120000|2022-04-30 14:15:20|225.84|223.54|225.75|223.45|225.84|223.54|225.69|223.39|16
1651328130000|2022-04-30 14:15:30|225.76|223.46|225.66|223.36|225.76|223.46|225.66|223.36|2
1651328140000|2022-04-30 14:15:40|225.67|223.37|225.8|223.5|225.8|223.5|225.67|223.37|11
1651328150000|2022-04-30 14:15:50|225.79|223.49|225.74|223.44|225.82|223.52|225.74|223.44|8
1651328160000|2022-04-30 14:16:00|225.75|223.45|225.69|223.39|225.8|223.5|225.69|223.39|10
1651328170000|2022-04-30 14:16:10|225.68|223.38|225.57|223.27|225.68|223.38|225.57|223.27|11
1651328180000|2022-04-30 14:16:20|225.54|223.24|225.62|223.32|225.69|223.39|225.5|223.2|16
1651328190000|2022-04-30 14:16:30|225.59|223.29|225.49|223.19|225.59|223.29|225.48|223.18|17
1651328200000|2022-04-30 14:16:40|225.48|223.18|225.48|223.18|225.48|223.18|225.48|223.18|1
1651328210000|2022-04-30 14:16:50|225.47|223.17|225.38|223.08|225.5|223.2|225.38|223.08|10
1651328220000|2022-04-30 14:17:00|225.37|223.07|225.39|223.09|225.41|223.11|225.37|223.07|7
1651328230000|2022-04-30 14:17:10|225.2|222.9|224.92|222.62|225.21|222.91|224.9|222.6|14
1651328240000|2022-04-30 14:17:20|224.95|222.65|224.95|222.65|224.97|222.67|224.95|222.65|4
1651328250000|2022-04-30 14:17:30|224.94|222.64|224.96|222.66|224.96|222.66|224.9|222.6|11
1651328260000|2022-04-30 14:17:40|224.95|222.65|225.17|222.87|225.17|222.87|224.95|222.65|8
1651328270000|2022-04-30 14:17:50|225.29|222.99|225.15|222.85|225.37|223.07|225.15|222.85|13
1651328280000|2022-04-30 14:18:00|225.14|222.84|225.05|222.75|225.14|222.84|225.01|222.71|14
1651328290000|2022-04-30 14:18:10|225.06|222.76|225.07|222.77|225.09|222.79|225.05|222.75|10
1651328300000|2022-04-30 14:18:20|225.09|222.79|225.03|222.73|225.09|222.79|225.01|222.71|13
1651328310000|2022-04-30 14:18:30|224.97|222.67|224.95|222.65|224.97|222.67|224.95|222.65|3
1651328320000|2022-04-30 14:18:40|224.94|222.64|224.94|222.64|224.95|222.65|224.9|222.6|7
1651328330000|2022-04-30 14:18:50|224.91|222.61|224.95|222.65|224.95|222.65|224.91|222.61|4
1651328340000|2022-04-30 14:19:00|224.96|222.66|225.01|222.71|225.01|222.71|224.96|222.66|5
1651328350000|2022-04-30 14:19:10|225|222.7|225|222.7|225|222.7|225|222.7|1
1651328360000|2022-04-30 14:19:20|224.99|222.69|224.92|222.62|224.99|222.69|224.91|222.61|9
1651328370000|2022-04-30 14:19:30|224.9|222.6|224.91|222.61|224.91|222.61|224.9|222.6|2
1651328380000|2022-04-30 14:19:40|224.9|222.6|224.85|222.55|224.9|222.6|224.85|222.55|16
1651328390000|2022-04-30 14:19:50|224.86|222.56|224.64|222.34|224.86|222.56|224.62|222.32|17
1651328400000|2022-04-30 14:20:00|224.68|222.38|224.77|222.47|224.77|222.47|224.64|222.34|21
1651328410000|2022-04-30 14:20:10|224.81|222.51|224.71|222.41|224.81|222.51|224.69|222.39|9
1651328420000|2022-04-30 14:20:20|224.69|222.39|224.76|222.46|224.76|222.46|224.65|222.35|13
1651328430000|2022-04-30 14:20:30|224.74|222.44|224.79|222.49|224.79|222.49|224.74|222.44|2
1651328440000|2022-04-30 14:20:40|224.8|222.5|224.75|222.45|224.8|222.5|224.75|222.45|6
1651328450000|2022-04-30 14:20:50|224.76|222.46|224.76|222.46|224.77|222.47|224.69|222.39|10
1651328460000|2022-04-30 14:21:00|224.77|222.47|224.77|222.47|224.78|222.48|224.77|222.47|3
1651328470000|2022-04-30 14:21:10|224.78|222.48|224.82|222.52|224.82|222.52|224.77|222.47|7
1651328480000|2022-04-30 14:21:20|224.83|222.53|224.78|222.48|224.83|222.53|224.73|222.43|12
1651328490000|2022-04-30 14:21:30|224.77|222.47|224.71|222.41|224.77|222.47|224.71|222.41|3
1651328510000|2022-04-30 14:21:50|224.72|222.42|224.71|222.41|224.72|222.42|224.71|222.41|4
1651328520000|2022-04-30 14:22:00|224.7|222.4|224.76|222.46|224.76|222.46|224.68|222.38|7
1651328530000|2022-04-30 14:22:10|224.77|222.47|224.71|222.41|224.82|222.52|224.71|222.41|15
1651328540000|2022-04-30 14:22:20|224.73|222.43|224.71|222.41|224.74|222.44|224.71|222.41|7
1651328550000|2022-04-30 14:22:30|224.72|222.42|224.78|222.48|224.78|222.48|224.72|222.42|6
1651328560000|2022-04-30 14:22:40|224.79|222.49|224.6|222.3|224.82|222.52|224.6|222.3|17
1651328570000|2022-04-30 14:22:50|224.61|222.31|224.23|221.93|224.61|222.31|223.88|221.58|30
1651328580000|2022-04-30 14:23:00|224.26|221.96|224.05|221.75|224.29|221.99|224.01|221.71|21
1651328590000|2022-04-30 14:23:10|224.09|221.79|224.33|222.03|224.33|222.03|224.02|221.72|13
1651328600000|2022-04-30 14:23:20|224.32|222.02|224.39|222.09|224.41|222.11|224.27|221.97|16
1651328610000|2022-04-30 14:23:30|224.38|222.08|224.05|221.75|224.42|222.12|224.05|221.75|13
1651328620000|2022-04-30 14:23:40|224.04|221.74|223.94|221.64|224.04|221.74|223.94|221.64|7
1651328630000|2022-04-30 14:23:50|223.93|221.63|223.86|221.56|223.93|221.63|223.86|221.56|4
1651328640000|2022-04-30 14:24:00|223.85|221.55|223.97|221.67|223.97|221.67|223.8|221.5|17
1651328650000|2022-04-30 14:24:10|224.01|221.71|224.01|221.71|224.04|221.74|223.99|221.69|9
1651328660000|2022-04-30 14:24:20|224.06|221.76|224.14|221.84|224.36|222.06|224.06|221.76|16
1651328670000|2022-04-30 14:24:30|224.1|221.8|223.9|221.6|224.12|221.82|223.88|221.58|16
1651328680000|2022-04-30 14:24:40|223.94|221.64|223.87|221.57|223.94|221.64|223.81|221.51|8
1651328690000|2022-04-30 14:24:50|223.88|221.58|223.9|221.6|223.93|221.63|223.86|221.56|10
1651328700000|2022-04-30 14:25:00|223.91|221.61|223.9|221.6|223.94|221.64|223.85|221.55|16
1651328710000|2022-04-30 14:25:10|223.89|221.59|223.91|221.61|223.91|221.61|223.89|221.59|3
1651328720000|2022-04-30 14:25:20|223.89|221.59|223.01|220.71|223.89|221.59|222.92|220.62|24
1651328730000|2022-04-30 14:25:30|222.97|220.67|223.03|220.73|223.27|220.97|222.96|220.66|20
1651328740000|2022-04-30 14:25:40|223.09|220.79|223.1|220.8|223.1|220.8|223.05|220.75|12
1651328750000|2022-04-30 14:25:50|223.09|220.79|223.33|221.03|223.38|221.08|223.09|220.79|11
1651328760000|2022-04-30 14:26:00|223.32|221.02|223.33|221.03|223.33|221.03|223.32|221.02|2
1651328770000|2022-04-30 14:26:10|223.32|221.02|223.3|221|223.48|221.18|223.3|221|19
1651328780000|2022-04-30 14:26:20|223.28|220.98|223.16|220.86|223.28|220.98|223.16|220.86|7
1651328790000|2022-04-30 14:26:30|223.15|220.85|223.13|220.83|223.15|220.85|223.13|220.83|2
1651328800000|2022-04-30 14:26:40|223.14|220.84|223.13|220.83|223.14|220.84|223.13|220.83|2
1651328810000|2022-04-30 14:26:50|223.32|221.02|223.13|220.83|223.33|221.03|223.13|220.83|7
1651328820000|2022-04-30 14:27:00|223.07|220.77|223.09|220.79|223.13|220.83|223.07|220.77|7
1651328830000|2022-04-30 14:27:10|223.08|220.78|223.08|220.78|223.1|220.8|223.06|220.76|10
1651328840000|2022-04-30 14:27:20|223.09|220.79|223.09|220.79|223.1|220.8|223.09|220.79|3
1651328850000|2022-04-30 14:27:30|223.1|220.8|223.14|220.84|223.14|220.84|223.1|220.8|2
1651328860000|2022-04-30 14:27:40|223.13|220.83|223.1|220.8|223.13|220.83|223.1|220.8|2
1651328870000|2022-04-30 14:27:50|223.11|220.81|223.1|220.8|223.11|220.81|223.1|220.8|2
1651328880000|2022-04-30 14:28:00|223.14|220.84|223.06|220.76|223.14|220.84|223.06|220.76|9
1651328890000|2022-04-30 14:28:10|223.08|220.78|223.08|220.78|223.08|220.78|223.08|220.78|1
1651328900000|2022-04-30 14:28:20|223.16|220.86|223.31|221.01|223.33|221.03|223.16|220.86|7
1651328920000|2022-04-30 14:28:40|223.32|221.02|223.6|221.3|223.61|221.31|223.32|221.02|10
1651328930000|2022-04-30 14:28:50|223.61|221.31|223.59|221.29|223.61|221.31|223.53|221.23|10
1651328940000|2022-04-30 14:29:00|223.6|221.3|223.71|221.41|223.71|221.41|223.6|221.3|11
1651328950000|2022-04-30 14:29:10|223.81|221.51|223.88|221.58|223.88|221.58|223.81|221.51|9
1651328960000|2022-04-30 14:29:20|223.89|221.59|223.93|221.63|223.93|221.63|223.89|221.59|3
1651328970000|2022-04-30 14:29:30|223.92|221.62|223.5|221.2|223.92|221.62|223.49|221.19|26
1651328980000|2022-04-30 14:29:40|223.49|221.19|223.52|221.22|223.54|221.24|223.47|221.17|12
1651328990000|2022-04-30 14:29:50|223.55|221.25|223.57|221.27|223.57|221.27|223.55|221.25|3
1651329000000|2022-04-30 14:30:00|223.58|221.28|223.79|221.49|223.8|221.5|223.58|221.28|18
1651329010000|2022-04-30 14:30:10|223.8|221.5|224.05|221.75|224.07|221.77|223.8|221.5|13
1651329020000|2022-04-30 14:30:20|224.04|221.74|223.85|221.55|224.04|221.74|223.83|221.53|15
1651329030000|2022-04-30 14:30:30|223.83|221.53|223.84|221.54|223.84|221.54|223.73|221.43|18
1651329040000|2022-04-30 14:30:40|223.83|221.53|223.78|221.48|223.84|221.54|223.78|221.48|10
1651329050000|2022-04-30 14:30:50|223.79|221.49|223.79|221.49|223.82|221.52|223.78|221.48|9
1651329060000|2022-04-30 14:31:00|223.78|221.48|223.82|221.52|223.82|221.52|223.72|221.42|5
1651329070000|2022-04-30 14:31:10|223.81|221.51|223.62|221.32|223.81|221.51|223.62|221.32|16
1651329080000|2022-04-30 14:31:20|223.61|221.31|223.45|221.15|223.61|221.31|223.45|221.15|16
1651329090000|2022-04-30 14:31:30|223.44|221.14|223.44|221.14|223.45|221.15|223.43|221.13|7
1651329100000|2022-04-30 14:31:40|223.43|221.13|223.49|221.19|223.51|221.21|223.43|221.13|9
1651329110000|2022-04-30 14:31:50|223.48|221.18|223.45|221.15|223.48|221.18|223.45|221.15|6
1651329120000|2022-04-30 14:32:00|223.46|221.16|223.5|221.2|223.5|221.2|223.45|221.15|4
1651329130000|2022-04-30 14:32:10|223.51|221.21|223.58|221.28|223.61|221.31|223.51|221.21|12
1651329140000|2022-04-30 14:32:20|223.59|221.29|223.46|221.16|223.59|221.29|223.46|221.16|12
1651329150000|2022-04-30 14:32:30|223.43|221.13|223.5|221.2|223.5|221.2|223.43|221.13|7
1651329160000|2022-04-30 14:32:40|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|4
1651329170000|2022-04-30 14:32:50|223.48|221.18|223.54|221.24|223.55|221.25|223.47|221.17|9
1651329180000|2022-04-30 14:33:00|223.53|221.23|223.52|221.22|223.54|221.24|223.52|221.22|4
1651329190000|2022-04-30 14:33:10|223.51|221.21|223.51|221.21|223.51|221.21|223.51|221.21|1
1651329200000|2022-04-30 14:33:20|223.52|221.22|223.51|221.21|223.54|221.24|223.47|221.17|9
1651329210000|2022-04-30 14:33:30|223.52|221.22|223.54|221.24|223.57|221.27|223.52|221.22|6
1651329220000|2022-04-30 14:33:40|223.58|221.28|223.61|221.31|223.61|221.31|223.58|221.28|4
1651329230000|2022-04-30 14:33:50|223.6|221.3|223.61|221.31|223.61|221.31|223.6|221.3|2
1651329240000|2022-04-30 14:34:00|223.6|221.3|223.6|221.3|223.6|221.3|223.59|221.29|5
1651329260000|2022-04-30 14:34:20|223.59|221.29|223.59|221.29|223.6|221.3|223.59|221.29|3
1651329270000|2022-04-30 14:34:30|223.6|221.3|223.59|221.29|223.6|221.3|223.59|221.29|2
1651329280000|2022-04-30 14:34:40|223.6|221.3|223.6|221.3|223.61|221.31|223.6|221.3|3
1651329290000|2022-04-30 14:34:50|223.61|221.31|223.61|221.31|223.61|221.31|223.61|221.31|1
1651329300000|2022-04-30 14:35:00|223.6|221.3|223.61|221.31|223.61|221.31|223.6|221.3|2
1651329310000|2022-04-30 14:35:10|223.58|221.28|223.61|221.31|223.61|221.31|223.58|221.28|2
1651329320000|2022-04-30 14:35:20|223.6|221.3|223.56|221.26|223.6|221.3|223.56|221.26|3
1651329330000|2022-04-30 14:35:30|223.55|221.25|223.55|221.25|223.55|221.25|223.55|221.25|1
1651329340000|2022-04-30 14:35:40|223.56|221.26|223.42|221.12|223.56|221.26|223.42|221.12|9
1651329350000|2022-04-30 14:35:50|223.38|221.08|223.38|221.08|223.38|221.08|223.38|221.08|1
1651329360000|2022-04-30 14:36:00|223.36|221.06|223.02|220.72|223.36|221.06|223.02|220.72|9
1651329370000|2022-04-30 14:36:10|222.98|220.68|223|220.7|223|220.7|222.88|220.58|12
1651329380000|2022-04-30 14:36:20|222.99|220.69|222.99|220.69|223|220.7|222.99|220.69|5
1651329390000|2022-04-30 14:36:30|223|220.7|222.98|220.68|223|220.7|222.94|220.64|6
1651329400000|2022-04-30 14:36:40|222.97|220.67|222.86|220.56|222.97|220.67|222.86|220.56|8
1651329410000|2022-04-30 14:36:50|222.87|220.57|222.89|220.59|222.89|220.59|222.87|220.57|5
1651329420000|2022-04-30 14:37:00|222.86|220.56|222.58|220.28|222.86|220.56|222.58|220.28|11
1651329430000|2022-04-30 14:37:10|222.57|220.27|222.31|220.01|222.57|220.27|222.31|220.01|14
1651329440000|2022-04-30 14:37:20|222.33|220.03|222.66|220.36|222.66|220.36|222.33|220.03|19
1651329450000|2022-04-30 14:37:30|222.67|220.37|222.62|220.32|222.72|220.42|222.61|220.31|19
1651329460000|2022-04-30 14:37:40|222.61|220.31|222.67|220.37|222.7|220.4|222.61|220.31|10
1651329470000|2022-04-30 14:37:50|222.66|220.36|222.72|220.42|222.75|220.45|222.66|220.36|12
1651329480000|2022-04-30 14:38:00|222.69|220.39|222.67|220.37|222.71|220.41|222.67|220.37|4
1651329490000|2022-04-30 14:38:10|222.66|220.36|222.43|220.13|222.66|220.36|222.38|220.08|21
1651329500000|2022-04-30 14:38:20|222.45|220.15|222.58|220.28|222.59|220.29|222.45|220.15|9
1651329510000|2022-04-30 14:38:30|222.59|220.29|222.53|220.23|222.6|220.3|222.53|220.23|17
1651329520000|2022-04-30 14:38:40|222.51|220.21|222.51|220.21|222.52|220.22|222.51|220.21|3
1651329530000|2022-04-30 14:38:50|222.53|220.23|222.58|220.28|222.58|220.28|222.53|220.23|5
1651329540000|2022-04-30 14:39:00|222.57|220.27|222.72|220.42|222.72|220.42|222.57|220.27|8
1651329550000|2022-04-30 14:39:10|222.73|220.43|222.7|220.4|222.73|220.43|222.7|220.4|3
1651329560000|2022-04-30 14:39:20|222.79|220.49|222.79|220.49|222.79|220.49|222.78|220.48|3
1651329570000|2022-04-30 14:39:30|222.81|220.51|222.86|220.56|222.86|220.56|222.81|220.51|5
1651329580000|2022-04-30 14:39:40|222.87|220.57|222.87|220.57|222.88|220.58|222.87|220.57|3
1651329590000|2022-04-30 14:39:50|222.9|220.6|222.87|220.57|222.9|220.6|222.85|220.55|7
1651329600000|2022-04-30 14:40:00|222.85|220.55|222.86|220.56|222.87|220.57|222.85|220.55|6
1651329610000|2022-04-30 14:40:10|222.85|220.55|222.62|220.32|222.85|220.55|222.62|220.32|14
1651329620000|2022-04-30 14:40:20|222.63|220.33|222.63|220.33|222.63|220.33|222.59|220.29|7
1651329630000|2022-04-30 14:40:30|222.64|220.34|222.67|220.37|222.78|220.48|222.63|220.33|20
1651329640000|2022-04-30 14:40:40|222.66|220.36|222.61|220.31|222.66|220.36|222.61|220.31|6
1651329650000|2022-04-30 14:40:50|222.6|220.3|222.57|220.27|222.6|220.3|222.57|220.27|4
1651329660000|2022-04-30 14:41:00|222.55|220.25|222.53|220.23|222.55|220.25|222.52|220.22|6
1651329670000|2022-04-30 14:41:10|222.55|220.25|222.57|220.27|222.58|220.28|222.55|220.25|4
1651329680000|2022-04-30 14:41:20|222.58|220.28|222.68|220.38|222.69|220.39|222.58|220.28|7
1651329690000|2022-04-30 14:41:30|222.66|220.36|222.7|220.4|222.7|220.4|222.66|220.36|4
1651329700000|2022-04-30 14:41:40|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651329710000|2022-04-30 14:41:50|222.7|220.4|222.7|220.4|222.71|220.41|222.7|220.4|3
1651329720000|2022-04-30 14:42:00|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651329730000|2022-04-30 14:42:10|222.7|220.4|222.78|220.48|222.78|220.48|222.7|220.4|8
1651329740000|2022-04-30 14:42:20|222.77|220.47|222.82|220.52|222.82|220.52|222.77|220.47|5
1651329750000|2022-04-30 14:42:30|222.72|220.42|222.8|220.5|222.81|220.51|222.71|220.41|4
1651329760000|2022-04-30 14:42:40|222.81|220.51|222.92|220.62|222.92|220.62|222.8|220.5|13
1651329770000|2022-04-30 14:42:50|222.9|220.6|222.88|220.58|222.9|220.6|222.88|220.58|2
1651329780000|2022-04-30 14:43:00|222.89|220.59|222.88|220.58|222.9|220.6|222.88|220.58|3
1651329790000|2022-04-30 14:43:10|222.86|220.56|222.86|220.56|222.86|220.56|222.86|220.56|1
1651329800000|2022-04-30 14:43:20|222.87|220.57|222.81|220.51|222.87|220.57|222.81|220.51|4
1651329810000|2022-04-30 14:43:30|222.8|220.5|222.82|220.52|222.82|220.52|222.79|220.49|5
1651329820000|2022-04-30 14:43:40|222.83|220.53|222.87|220.57|222.87|220.57|222.83|220.53|2
1651329830000|2022-04-30 14:43:50|222.72|220.42|222.48|220.18|222.72|220.42|222.45|220.15|20
1651329840000|2022-04-30 14:44:00|222.47|220.17|222.46|220.16|222.48|220.18|222.46|220.16|5
1651329850000|2022-04-30 14:44:10|222.44|220.14|222.49|220.19|222.51|220.21|222.37|220.07|13
1651329860000|2022-04-30 14:44:20|222.48|220.18|222.56|220.26|222.56|220.26|222.48|220.18|10
1651329880000|2022-04-30 14:44:40|222.58|220.28|222.59|220.29|222.64|220.34|222.58|220.28|17
1651329890000|2022-04-30 14:44:50|222.56|220.26|222.57|220.27|222.57|220.27|222.56|220.26|2
1651329900000|2022-04-30 14:45:00|222.58|220.28|222.51|220.21|222.58|220.28|222.51|220.21|10
1651329910000|2022-04-30 14:45:10|222.52|220.22|222.5|220.2|222.52|220.22|222.49|220.19|7
1651329920000|2022-04-30 14:45:20|222.48|220.18|222.5|220.2|222.51|220.21|222.42|220.12|9
1651329930000|2022-04-30 14:45:30|222.51|220.21|222.44|220.14|222.55|220.25|222.34|220.04|18
1651329940000|2022-04-30 14:45:40|222.45|220.15|222.49|220.19|222.51|220.21|222.45|220.15|8
1651329950000|2022-04-30 14:45:50|222.5|220.2|222.56|220.26|222.64|220.34|222.5|220.2|16
1651329960000|2022-04-30 14:46:00|222.54|220.24|222.57|220.27|222.57|220.27|222.54|220.24|10
1651329970000|2022-04-30 14:46:10|222.58|220.28|222.64|220.34|222.65|220.35|222.53|220.23|16
1651329980000|2022-04-30 14:46:20|222.65|220.35|222.69|220.39|222.69|220.39|222.64|220.34|5
1651329990000|2022-04-30 14:46:30|222.68|220.38|222.65|220.35|222.68|220.38|222.65|220.35|7
1651330000000|2022-04-30 14:46:40|222.62|220.32|222.6|220.3|222.62|220.32|222.6|220.3|4
1651330010000|2022-04-30 14:46:50|222.59|220.29|222.64|220.34|222.64|220.34|222.58|220.28|10
1651330020000|2022-04-30 14:47:00|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1651330050000|2022-04-30 14:47:30|222.62|220.32|222.49|220.19|222.62|220.32|222.49|220.19|8
1651330060000|2022-04-30 14:47:40|222.46|220.16|222.32|220.02|222.46|220.16|222.32|220.02|8
1651330070000|2022-04-30 14:47:50|222.31|220.01|221.97|219.67|222.31|220.01|221.97|219.67|9
1651330080000|2022-04-30 14:48:00|221.98|219.68|222.11|219.81|222.11|219.81|221.97|219.67|11
1651330090000|2022-04-30 14:48:10|222.12|219.82|222|219.7|222.12|219.82|222|219.7|10
1651330100000|2022-04-30 14:48:20|221.99|219.69|221.89|219.59|221.99|219.69|221.88|219.58|7
1651330110000|2022-04-30 14:48:30|221.88|219.58|220.35|218.05|221.88|219.58|220.35|218.05|23
1651330120000|2022-04-30 14:48:40|220.29|217.99|220.6|218.3|220.71|218.41|220.29|217.99|28
1651330130000|2022-04-30 14:48:50|220.61|218.31|220.92|218.62|220.94|218.64|220.61|218.31|21
1651330140000|2022-04-30 14:49:00|220.91|218.61|221.04|218.74|221.05|218.75|220.89|218.59|19
1651330150000|2022-04-30 14:49:10|221.06|218.76|221.04|218.74|221.06|218.76|221.02|218.72|13
1651330160000|2022-04-30 14:49:20|221.03|218.73|220.88|218.58|221.03|218.73|220.88|218.58|12
1651330170000|2022-04-30 14:49:30|220.86|218.56|220.78|218.48|220.87|218.57|220.68|218.38|24
1651330180000|2022-04-30 14:49:40|220.79|218.49|220.66|218.36|220.79|218.49|220.65|218.35|12
1651330190000|2022-04-30 14:49:50|220.69|218.39|220.62|218.32|220.78|218.48|220.61|218.31|13
1651330200000|2022-04-30 14:50:00|220.61|218.31|220.67|218.37|220.68|218.38|220.61|218.31|8
1651330210000|2022-04-30 14:50:10|220.68|218.38|220.21|217.91|220.68|218.38|220.21|217.91|18
1651330220000|2022-04-30 14:50:20|220.2|217.9|219.76|217.46|220.2|217.9|219.76|217.46|20
1651330230000|2022-04-30 14:50:30|219.77|217.47|219.85|217.55|219.85|217.55|219.71|217.41|19
1651330240000|2022-04-30 14:50:40|219.84|217.54|219.63|217.33|219.85|217.55|219.63|217.33|18
1651330250000|2022-04-30 14:50:50|219.62|217.32|219.65|217.35|219.66|217.36|219.51|217.21|21
1651330260000|2022-04-30 14:51:00|219.66|217.36|219.85|217.55|219.85|217.55|219.65|217.35|20
1651330270000|2022-04-30 14:51:10|219.87|217.57|220.08|217.78|220.12|217.82|219.87|217.57|13
1651330280000|2022-04-30 14:51:20|220.09|217.79|220.11|217.81|220.14|217.84|220.09|217.79|7
1651330290000|2022-04-30 14:51:30|220.12|217.82|219.9|217.6|220.12|217.82|219.89|217.59|18
1651330300000|2022-04-30 14:51:40|219.89|217.59|219.88|217.58|219.91|217.61|219.83|217.53|13
1651330310000|2022-04-30 14:51:50|219.89|217.59|219.99|217.69|220.01|217.71|219.89|217.59|7
1651330320000|2022-04-30 14:52:00|219.97|217.67|219.93|217.63|219.99|217.69|219.93|217.63|14
1651330330000|2022-04-30 14:52:10|219.92|217.62|219.76|217.46|219.92|217.62|219.76|217.46|15
1651330340000|2022-04-30 14:52:20|219.77|217.47|219.76|217.46|219.77|217.47|219.7|217.4|13
1651330350000|2022-04-30 14:52:30|219.79|217.49|219.79|217.49|219.81|217.51|219.79|217.49|4
1651330360000|2022-04-30 14:52:40|219.82|217.52|219.7|217.4|219.82|217.52|219.7|217.4|15
1651330370000|2022-04-30 14:52:50|219.69|217.39|219.59|217.29|219.69|217.39|219.56|217.26|18
1651330380000|2022-04-30 14:53:00|219.6|217.3|219.61|217.31|219.61|217.31|219.59|217.29|8
1651330390000|2022-04-30 14:53:10|219.6|217.3|219.83|217.53|219.85|217.55|219.59|217.29|14
1651330400000|2022-04-30 14:53:20|219.82|217.52|219.76|217.46|219.83|217.53|219.75|217.45|7
1651330410000|2022-04-30 14:53:30|219.77|217.47|219.7|217.4|219.81|217.51|219.69|217.39|13
1651330420000|2022-04-30 14:53:40|219.68|217.38|219.61|217.31|219.68|217.38|219.58|217.28|9
1651330430000|2022-04-30 14:53:50|219.62|217.32|219.67|217.37|219.69|217.39|219.62|217.32|10
1651330440000|2022-04-30 14:54:00|219.66|217.36|219.74|217.44|219.74|217.44|219.66|217.36|8
1651330450000|2022-04-30 14:54:10|219.73|217.43|219.74|217.44|219.74|217.44|219.67|217.37|14
1651330460000|2022-04-30 14:54:20|219.73|217.43|219.62|217.32|219.73|217.43|219.58|217.28|9
1651330470000|2022-04-30 14:54:30|219.63|217.33|219.63|217.33|219.63|217.33|219.63|217.33|1
1651330480000|2022-04-30 14:54:40|219.62|217.32|219.58|217.28|219.62|217.32|219.58|217.28|4
1651330490000|2022-04-30 14:54:50|219.59|217.29|219.62|217.32|219.62|217.32|219.59|217.29|5
1651330500000|2022-04-30 14:55:00|219.68|217.38|219.78|217.48|219.8|217.5|219.68|217.38|18
1651330510000|2022-04-30 14:55:10|219.79|217.49|220.04|217.74|220.04|217.74|219.79|217.49|13
1651330520000|2022-04-30 14:55:20|220.03|217.73|220.05|217.75|220.08|217.78|220.03|217.73|12
1651330530000|2022-04-30 14:55:30|220.08|217.78|220.1|217.8|220.1|217.8|220.07|217.77|6
1651330540000|2022-04-30 14:55:40|220.09|217.79|220.09|217.79|220.11|217.81|220.08|217.78|7
1651330550000|2022-04-30 14:55:50|220.08|217.78|219.98|217.68|220.12|217.82|219.98|217.68|14
1651330560000|2022-04-30 14:56:00|219.96|217.66|219.94|217.64|219.97|217.67|219.87|217.57|11
1651330570000|2022-04-30 14:56:10|219.93|217.63|219.93|217.63|219.93|217.63|219.83|217.53|15
1651330580000|2022-04-30 14:56:20|219.92|217.62|219.94|217.64|219.94|217.64|219.92|217.62|3
1651330590000|2022-04-30 14:56:30|219.96|217.66|219.93|217.63|219.97|217.67|219.93|217.63|6
1651330600000|2022-04-30 14:56:40|219.92|217.62|219.78|217.48|219.94|217.64|219.77|217.47|17
1651330610000|2022-04-30 14:56:50|219.77|217.47|219.8|217.5|219.8|217.5|219.72|217.42|13
1651330620000|2022-04-30 14:57:00|219.81|217.51|219.76|217.46|219.81|217.51|219.76|217.46|11
1651330630000|2022-04-30 14:57:10|219.73|217.43|219.61|217.31|219.74|217.44|219.61|217.31|11
1651330640000|2022-04-30 14:57:20|219.6|217.3|219.24|216.94|219.6|217.3|219.24|216.94|15
1651330650000|2022-04-30 14:57:30|219.2|216.9|219.01|216.71|219.2|216.9|218.99|216.69|22
1651330660000|2022-04-30 14:57:40|219.02|216.72|218.76|216.46|219.03|216.73|218.76|216.46|20
1651330670000|2022-04-30 14:57:50|218.74|216.44|218.88|216.58|218.9|216.6|218.54|216.24|23
1651330680000|2022-04-30 14:58:00|218.95|216.65|218.76|216.46|219.02|216.72|218.76|216.46|25
1651330690000|2022-04-30 14:58:10|218.77|216.47|218.9|216.6|218.93|216.63|218.77|216.47|20
1651330700000|2022-04-30 14:58:20|218.98|216.68|219.1|216.8|219.16|216.86|218.97|216.67|16
1651330710000|2022-04-30 14:58:30|219.09|216.79|218.97|216.67|219.1|216.8|218.97|216.67|18
1651330720000|2022-04-30 14:58:40|218.99|216.69|218.88|216.58|218.99|216.69|218.87|216.57|13
1651330730000|2022-04-30 14:58:50|218.86|216.56|218.85|216.55|218.87|216.57|218.72|216.42|23
1651330740000|2022-04-30 14:59:00|218.91|216.61|218.69|216.39|218.94|216.64|218.69|216.39|18
1651330750000|2022-04-30 14:59:10|218.68|216.38|218.71|216.41|218.78|216.48|218.59|216.29|24
1651330760000|2022-04-30 14:59:20|218.68|216.38|218.68|216.38|218.69|216.39|218.61|216.31|17
1651330770000|2022-04-30 14:59:30|218.76|216.46|218.49|216.19|218.76|216.46|218.47|216.17|25
1651330780000|2022-04-30 14:59:40|218.52|216.22|218.67|216.37|218.72|216.42|218.5|216.2|15
1651330790000|2022-04-30 14:59:50|218.68|216.38|218.56|216.26|218.68|216.38|218.53|216.23|13
1651330800000|2022-04-30 15:00:00|218.59|216.29|218.6|216.3|218.65|216.35|218.53|216.23|25
1651330810000|2022-04-30 15:00:10|218.61|216.31|218.47|216.17|218.61|216.31|218.47|216.17|17
1651330820000|2022-04-30 15:00:20|218.46|216.16|218.49|216.19|218.5|216.2|218.41|216.11|12
1651330830000|2022-04-30 15:00:30|218.53|216.23|218.58|216.28|218.58|216.28|218.53|216.23|14
1651330840000|2022-04-30 15:00:40|218.59|216.29|218.6|216.3|218.6|216.3|218.59|216.29|2
1651330850000|2022-04-30 15:00:50|218.65|216.35|218.89|216.59|218.89|216.59|218.65|216.35|17
1651330860000|2022-04-30 15:01:00|218.9|216.6|219.19|216.89|219.2|216.9|218.89|216.59|14
1651330870000|2022-04-30 15:01:10|219.24|216.94|219.34|217.04|219.34|217.04|219.24|216.94|8
1651330880000|2022-04-30 15:01:20|219.35|217.05|219.13|216.83|219.35|217.05|219.12|216.82|19
1651330890000|2022-04-30 15:01:30|219.14|216.84|218.9|216.6|219.14|216.84|218.9|216.6|14
1651330900000|2022-04-30 15:01:40|218.91|216.61|218.82|216.52|218.92|216.62|218.82|216.52|13
1651330910000|2022-04-30 15:01:50|218.81|216.51|218.7|216.4|218.81|216.51|218.7|216.4|10
1651330920000|2022-04-30 15:02:00|218.68|216.38|218.54|216.24|218.69|216.39|218.54|216.24|17
1651330930000|2022-04-30 15:02:10|218.48|216.18|218.34|216.04|218.48|216.18|218.34|216.04|23
1651330940000|2022-04-30 15:02:20|218.38|216.08|218.39|216.09|218.43|216.13|218.37|216.07|17
1651330950000|2022-04-30 15:02:30|218.4|216.1|218.33|216.03|218.4|216.1|218.32|216.02|12
1651330960000|2022-04-30 15:02:40|218.32|216.02|218.32|216.02|218.33|216.03|218.3|216|8
1651330970000|2022-04-30 15:02:50|218.31|216.01|217.96|215.66|218.31|216.01|217.96|215.66|9
1651330980000|2022-04-30 15:03:00|217.98|215.68|218.34|216.04|218.49|216.19|217.98|215.68|27
1651330990000|2022-04-30 15:03:10|218.33|216.03|218.05|215.75|218.38|216.08|218.05|215.75|26
1651331000000|2022-04-30 15:03:20|218.02|215.72|218.02|215.72|218.02|215.72|217.78|215.48|31
1651331010000|2022-04-30 15:03:30|218.01|215.71|218.23|215.93|218.23|215.93|218.01|215.71|12
1651331020000|2022-04-30 15:03:40|218.24|215.94|218.44|216.14|218.44|216.14|218.24|215.94|14
1651331030000|2022-04-30 15:03:50|218.45|216.15|218.05|215.75|218.45|216.15|218.04|215.74|12
1651331040000|2022-04-30 15:04:00|217.99|215.69|218.07|215.77|218.11|215.81|217.99|215.69|12
1651331050000|2022-04-30 15:04:10|218.08|215.78|218.29|215.99|218.29|215.99|217.85|215.55|19
1651331060000|2022-04-30 15:04:20|218.3|216|218.3|216|218.34|216.04|218.28|215.98|7
1651331070000|2022-04-30 15:04:30|218.31|216.01|218.14|215.84|218.35|216.05|218.13|215.83|20
1651331080000|2022-04-30 15:04:40|218.15|215.85|218.01|215.71|218.15|215.85|218|215.7|20
1651331090000|2022-04-30 15:04:50|218.03|215.73|217.97|215.67|218.04|215.74|217.95|215.65|13
1651331100000|2022-04-30 15:05:00|218.01|215.71|217.96|215.66|218.03|215.73|217.96|215.66|14
1651331110000|2022-04-30 15:05:10|217.95|215.65|218.06|215.76|218.07|215.77|217.95|215.65|12
1651331120000|2022-04-30 15:05:20|218.07|215.77|218.41|216.11|218.42|216.12|218.07|215.77|14
1651331130000|2022-04-30 15:05:30|218.4|216.1|218.69|216.39|218.69|216.39|218.4|216.1|17
1651331140000|2022-04-30 15:05:40|218.66|216.36|218.73|216.43|218.73|216.43|218.66|216.36|17
1651331150000|2022-04-30 15:05:50|218.75|216.45|218.88|216.58|218.88|216.58|218.75|216.45|12
1651331160000|2022-04-30 15:06:00|218.89|216.59|219.38|217.08|219.4|217.1|218.89|216.59|20
1651331170000|2022-04-30 15:06:10|219.39|217.09|219.31|217.01|219.41|217.11|219.31|217.01|16
1651331180000|2022-04-30 15:06:20|219.36|217.06|219.07|216.77|219.38|217.08|219.07|216.77|20
1651331190000|2022-04-30 15:06:30|219.05|216.75|219.01|216.71|219.05|216.75|218.92|216.62|14
1651331200000|2022-04-30 15:06:40|218.95|216.65|219.09|216.79|219.09|216.79|218.94|216.64|10
1651331210000|2022-04-30 15:06:50|219.08|216.78|219.35|217.05|219.35|217.05|219.08|216.78|9
1651331220000|2022-04-30 15:07:00|219.34|217.04|219.41|217.11|219.41|217.11|219.34|217.04|12
1651331230000|2022-04-30 15:07:10|219.4|217.1|219.37|217.07|219.45|217.15|219.37|217.07|15
1651331240000|2022-04-30 15:07:20|219.41|217.11|219.37|217.07|219.45|217.15|219.34|217.04|15
1651331250000|2022-04-30 15:07:30|219.2|216.9|219.4|217.1|219.4|217.1|219.02|216.72|16
1651331260000|2022-04-30 15:07:40|219.39|217.09|219.45|217.15|219.53|217.23|219.39|217.09|19
1651331270000|2022-04-30 15:07:50|219.43|217.13|219.37|217.07|219.47|217.17|219.34|217.04|16
1651331280000|2022-04-30 15:08:00|219.38|217.08|219.43|217.13|219.43|217.13|219.36|217.06|14
1651331290000|2022-04-30 15:08:10|219.44|217.14|219.55|217.25|219.72|217.42|219.43|217.13|21
1651331300000|2022-04-30 15:08:20|219.57|217.27|219.55|217.25|219.59|217.29|219.52|217.22|20
1651331310000|2022-04-30 15:08:30|219.51|217.21|219.47|217.17|219.59|217.29|219.47|217.17|10
1651331320000|2022-04-30 15:08:40|219.41|217.11|219.38|217.08|219.43|217.13|219.33|217.03|11
1651331330000|2022-04-30 15:08:50|219.37|217.07|219.32|217.02|219.38|217.08|219.29|216.99|14
1651331340000|2022-04-30 15:09:00|219.33|217.03|219.54|217.24|219.54|217.24|219.32|217.02|14
1651331350000|2022-04-30 15:09:10|219.55|217.25|219.52|217.22|219.61|217.31|219.5|217.2|9
1651331360000|2022-04-30 15:09:20|219.53|217.23|219.64|217.34|219.65|217.35|219.53|217.23|14
1651331370000|2022-04-30 15:09:30|219.65|217.35|219.87|217.57|219.87|217.57|219.65|217.35|14
1651331380000|2022-04-30 15:09:40|219.89|217.59|219.73|217.43|219.89|217.59|219.73|217.43|14
1651331390000|2022-04-30 15:09:50|219.66|217.36|219.77|217.47|219.79|217.49|219.65|217.35|19
1651331400000|2022-04-30 15:10:00|219.84|217.54|220.03|217.73|220.03|217.73|219.79|217.49|19
1651331410000|2022-04-30 15:10:10|220.04|217.74|219.85|217.55|220.06|217.76|219.81|217.51|26
1651331420000|2022-04-30 15:10:20|219.88|217.58|219.93|217.63|219.93|217.63|219.88|217.58|11
1651331430000|2022-04-30 15:10:30|219.91|217.61|219.84|217.54|219.96|217.66|219.84|217.54|13
1651331440000|2022-04-30 15:10:40|219.85|217.55|219.92|217.62|219.92|217.62|219.8|217.5|13
1651331450000|2022-04-30 15:10:50|219.93|217.63|220.24|217.94|220.24|217.94|219.91|217.61|14
1651331460000|2022-04-30 15:11:00|220.25|217.95|220.01|217.71|220.26|217.96|220|217.7|12
1651331470000|2022-04-30 15:11:10|220|217.7|219.99|217.69|220|217.7|219.93|217.63|9
1651331480000|2022-04-30 15:11:20|220.03|217.73|220.02|217.72|220.04|217.74|220|217.7|11
1651331490000|2022-04-30 15:11:30|220.03|217.73|220.36|218.06|220.41|218.11|220.02|217.72|14
1651331500000|2022-04-30 15:11:40|220.35|218.05|220.42|218.12|220.42|218.12|220.32|218.02|14
1651331510000|2022-04-30 15:11:50|220.41|218.11|220.42|218.12|220.44|218.14|220.31|218.01|18
1651331520000|2022-04-30 15:12:00|220.44|218.14|220.44|218.14|220.5|218.2|220.39|218.09|13
1651331530000|2022-04-30 15:12:10|220.45|218.15|220.41|218.11|220.45|218.15|220.41|218.11|6
1651331540000|2022-04-30 15:12:20|220.4|218.1|220.39|218.09|220.4|218.1|220.33|218.03|18
1651331550000|2022-04-30 15:12:30|220.38|218.08|220.38|218.08|220.38|218.08|220.29|217.99|8
1651331560000|2022-04-30 15:12:40|220.37|218.07|220.39|218.09|220.4|218.1|220.35|218.05|9
1651331570000|2022-04-30 15:12:50|220.38|218.08|220.35|218.05|220.39|218.09|220.33|218.03|10
1651331580000|2022-04-30 15:13:00|220.36|218.06|220.11|217.81|220.36|218.06|220.11|217.81|9
1651331590000|2022-04-30 15:13:10|220.1|217.8|220.1|217.8|220.1|217.8|220.05|217.75|14
1651331600000|2022-04-30 15:13:20|220.04|217.74|220.01|217.71|220.05|217.75|220|217.7|5
1651331610000|2022-04-30 15:13:30|220.27|217.97|220.31|218.01|220.32|218.02|220.27|217.97|10
1651331620000|2022-04-30 15:13:40|220.3|218|220.4|218.1|220.4|218.1|220.28|217.98|12
1651331630000|2022-04-30 15:13:50|220.41|218.11|220.38|218.08|220.41|218.11|220.36|218.06|6
1651331640000|2022-04-30 15:14:00|220.37|218.07|220.37|218.07|220.4|218.1|220.36|218.06|11
1651331650000|2022-04-30 15:14:10|220.38|218.08|220.38|218.08|220.42|218.12|220.38|218.08|9
1651331660000|2022-04-30 15:14:20|220.37|218.07|220.29|217.99|220.38|218.08|220.28|217.98|9
1651331670000|2022-04-30 15:14:30|220.28|217.98|219.94|217.64|220.3|218|219.94|217.64|21
1651331680000|2022-04-30 15:14:40|219.92|217.62|219.79|217.49|219.92|217.62|219.78|217.48|11
1651331690000|2022-04-30 15:14:50|219.77|217.47|219.79|217.49|219.79|217.49|219.76|217.46|9
1651331700000|2022-04-30 15:15:00|219.8|217.5|219.73|217.43|219.81|217.51|219.7|217.4|14
1651331710000|2022-04-30 15:15:10|219.72|217.42|219.48|217.18|219.72|217.42|219.48|217.18|14
1651331720000|2022-04-30 15:15:20|219.46|217.16|219.43|217.13|219.46|217.16|219.38|217.08|20
1651331730000|2022-04-30 15:15:30|219.41|217.11|219.08|216.78|219.41|217.11|219.05|216.75|18
1651331740000|2022-04-30 15:15:40|219.06|216.76|218.98|216.68|219.09|216.79|218.98|216.68|16
1651331750000|2022-04-30 15:15:50|218.97|216.67|218.74|216.44|218.97|216.67|218.68|216.38|21
1651331760000|2022-04-30 15:16:00|218.75|216.45|218.84|216.54|218.85|216.55|218.75|216.45|8
1651331770000|2022-04-30 15:16:10|218.83|216.53|218.82|216.52|218.84|216.54|218.82|216.52|7
1651331780000|2022-04-30 15:16:20|218.83|216.53|219.04|216.74|219.04|216.74|218.81|216.51|18
1651331790000|2022-04-30 15:16:30|219.02|216.72|219.39|217.09|219.39|217.09|219.02|216.72|16
1651331800000|2022-04-30 15:16:40|219.38|217.08|219.33|217.03|219.41|217.11|219.15|216.85|13
1651331810000|2022-04-30 15:16:50|219.34|217.04|219.32|217.02|219.4|217.1|219.3|217|12
1651331820000|2022-04-30 15:17:00|219.33|217.03|219.51|217.21|219.51|217.21|219.33|217.03|9
1651331830000|2022-04-30 15:17:10|219.48|217.18|219.42|217.12|219.48|217.18|219.42|217.12|6
1651331840000|2022-04-30 15:17:20|219.37|217.07|218.99|216.69|219.37|217.07|218.99|216.69|9
1651331850000|2022-04-30 15:17:30|218.98|216.68|218.88|216.58|218.98|216.68|218.88|216.58|4
1651331860000|2022-04-30 15:17:40|218.89|216.59|218.89|216.59|218.93|216.63|218.88|216.58|11
1651331870000|2022-04-30 15:17:50|218.9|216.6|219.04|216.74|219.04|216.74|218.87|216.57|13
1651331880000|2022-04-30 15:18:00|219.05|216.75|219.39|217.09|219.39|217.09|219.05|216.75|8
1651331890000|2022-04-30 15:18:10|219.41|217.11|219.42|217.12|219.54|217.24|219.38|217.08|14
1651331900000|2022-04-30 15:18:20|219.43|217.13|219.44|217.14|219.44|217.14|219.43|217.13|2
1651331910000|2022-04-30 15:18:30|219.46|217.16|219.58|217.28|219.58|217.28|219.46|217.16|11
1651331920000|2022-04-30 15:18:40|219.59|217.29|219.51|217.21|219.63|217.33|219.51|217.21|8
1651331930000|2022-04-30 15:18:50|219.47|217.17|219.08|216.78|219.47|217.17|219.08|216.78|17
1651331940000|2022-04-30 15:19:00|219.07|216.77|219.02|216.72|219.07|216.77|219.02|216.72|6
1651331950000|2022-04-30 15:19:10|219.03|216.73|218.99|216.69|219.03|216.73|218.99|216.69|10
1651331960000|2022-04-30 15:19:20|219.01|216.71|219.05|216.75|219.05|216.75|218.98|216.68|14
1651331970000|2022-04-30 15:19:30|219.09|216.79|219.4|217.1|219.4|217.1|219.09|216.79|9
1651331980000|2022-04-30 15:19:40|219.41|217.11|219.42|217.12|219.45|217.15|219.4|217.1|11
1651331990000|2022-04-30 15:19:50|219.41|217.11|219.14|216.84|219.41|217.11|219.13|216.83|15
1651332000000|2022-04-30 15:20:00|219.15|216.85|219.06|216.76|219.17|216.87|219.04|216.74|16
1651332010000|2022-04-30 15:20:10|219.05|216.75|219.02|216.72|219.05|216.75|218.96|216.66|9
1651332020000|2022-04-30 15:20:20|219.01|216.71|219.01|216.71|219.08|216.78|219.01|216.71|9
1651332030000|2022-04-30 15:20:30|219|216.7|219|216.7|219.01|216.71|218.99|216.69|6
1651332040000|2022-04-30 15:20:40|218.99|216.69|218.9|216.6|219|216.7|218.9|216.6|14
1651332050000|2022-04-30 15:20:50|218.89|216.59|218.68|216.38|218.9|216.6|218.63|216.33|23
1651332060000|2022-04-30 15:21:00|218.71|216.41|218.51|216.21|218.73|216.43|218.49|216.19|18
1651332070000|2022-04-30 15:21:10|218.49|216.19|218.56|216.26|218.56|216.26|218.4|216.1|21
1651332080000|2022-04-30 15:21:20|218.57|216.27|218.5|216.2|218.57|216.27|218.5|216.2|11
1651332090000|2022-04-30 15:21:30|218.49|216.19|218.5|216.2|218.54|216.24|218.49|216.19|10
1651332100000|2022-04-30 15:21:40|218.49|216.19|218.48|216.18|218.5|216.2|218.48|216.18|4
1651332110000|2022-04-30 15:21:50|218.47|216.17|218.46|216.16|218.48|216.18|218.4|216.1|15
1651332120000|2022-04-30 15:22:00|218.47|216.17|218.42|216.12|218.51|216.21|218.41|216.11|16
1651332130000|2022-04-30 15:22:10|218.41|216.11|218.35|216.05|218.41|216.11|218.33|216.03|13
1651332140000|2022-04-30 15:22:20|218.34|216.04|218.38|216.08|218.38|216.08|218.32|216.02|12
1651332150000|2022-04-30 15:22:30|218.36|216.06|218.33|216.03|218.38|216.08|218.31|216.01|10
1651332160000|2022-04-30 15:22:40|218.32|216.02|218.32|216.02|218.33|216.03|218.31|216.01|4
1651332170000|2022-04-30 15:22:50|218.3|216|218.13|215.83|218.33|216.03|218.12|215.82|9
1651332180000|2022-04-30 15:23:00|218.11|215.81|218.45|216.15|218.45|216.15|218.11|215.81|20
1651332190000|2022-04-30 15:23:10|218.44|216.14|218.41|216.11|218.49|216.19|218.41|216.11|13
1651332200000|2022-04-30 15:23:20|218.43|216.13|218.3|216|218.43|216.13|218.3|216|15
1651332210000|2022-04-30 15:23:30|218.32|216.02|218.48|216.18|218.48|216.18|218.32|216.02|11
1651332220000|2022-04-30 15:23:40|218.54|216.24|218.84|216.54|218.87|216.57|218.54|216.24|14
1651332230000|2022-04-30 15:23:50|218.83|216.53|218.76|216.46|218.86|216.56|218.76|216.46|8
1651332240000|2022-04-30 15:24:00|218.75|216.45|218.76|216.46|218.77|216.47|218.75|216.45|4
1651332250000|2022-04-30 15:24:10|218.73|216.43|218.72|216.42|218.73|216.43|218.72|216.42|4
1651332260000|2022-04-30 15:24:20|218.73|216.43|218.74|216.44|218.74|216.44|218.73|216.43|2
1651332270000|2022-04-30 15:24:30|218.73|216.43|218.71|216.41|218.73|216.43|218.7|216.4|7
1651332280000|2022-04-30 15:24:40|218.72|216.42|218.72|216.42|218.73|216.43|218.71|216.41|4
1651332290000|2022-04-30 15:24:50|218.73|216.43|218.86|216.56|218.92|216.62|218.73|216.43|15
1651332300000|2022-04-30 15:25:00|218.85|216.55|218.83|216.53|218.86|216.56|218.83|216.53|5
1651332310000|2022-04-30 15:25:10|218.84|216.54|218.84|216.54|218.84|216.54|218.84|216.54|1
1651332320000|2022-04-30 15:25:20|218.85|216.55|218.87|216.57|218.87|216.57|218.85|216.55|3
1651332330000|2022-04-30 15:25:30|218.86|216.56|218.86|216.56|218.86|216.56|218.86|216.56|1
1651332340000|2022-04-30 15:25:40|218.87|216.57|218.87|216.57|218.87|216.57|218.87|216.57|1
1651332350000|2022-04-30 15:25:50|218.88|216.58|218.88|216.58|218.88|216.58|218.88|216.58|1
1651332360000|2022-04-30 15:26:00|218.89|216.59|218.89|216.59|218.89|216.59|218.89|216.59|1
1651332370000|2022-04-30 15:26:10|218.9|216.6|219.23|216.93|219.24|216.94|218.9|216.6|11
1651332380000|2022-04-30 15:26:20|219.24|216.94|219.43|217.13|219.43|217.13|219.23|216.93|15
1651332390000|2022-04-30 15:26:30|219.42|217.12|219.37|217.07|219.43|217.13|219.36|217.06|11
1651332400000|2022-04-30 15:26:40|219.36|217.06|219.37|217.07|219.37|217.07|219.34|217.04|9
1651332410000|2022-04-30 15:26:50|219.38|217.08|219.7|217.4|219.72|217.42|219.38|217.08|21
1651332420000|2022-04-30 15:27:00|219.84|217.54|219.67|217.37|219.84|217.54|219.67|217.37|17
1651332430000|2022-04-30 15:27:10|219.68|217.38|219.63|217.33|219.68|217.38|219.63|217.33|8
1651332440000|2022-04-30 15:27:20|219.64|217.34|219.63|217.33|219.64|217.34|219.63|217.33|4
1651332450000|2022-04-30 15:27:30|219.64|217.34|219.64|217.34|219.68|217.38|219.64|217.34|10
1651332460000|2022-04-30 15:27:40|219.62|217.32|219.65|217.35|219.7|217.4|219.62|217.32|12
1651332470000|2022-04-30 15:27:50|219.66|217.36|219.7|217.4|219.7|217.4|219.65|217.35|5
1651332480000|2022-04-30 15:28:00|219.69|217.39|219.7|217.4|219.72|217.42|219.69|217.39|7
1651332490000|2022-04-30 15:28:10|219.72|217.42|219.72|217.42|219.73|217.43|219.71|217.41|7
1651332500000|2022-04-30 15:28:20|219.74|217.44|219.82|217.52|219.83|217.53|219.72|217.42|8
1651332510000|2022-04-30 15:28:30|219.86|217.56|219.87|217.57|219.87|217.57|219.86|217.56|4
1651332520000|2022-04-30 15:28:40|219.86|217.56|219.9|217.6|219.9|217.6|219.86|217.56|5
1651332530000|2022-04-30 15:28:50|219.91|217.61|219.95|217.65|219.96|217.66|219.9|217.6|8
1651332540000|2022-04-30 15:29:00|219.96|217.66|220.27|217.97|220.27|217.97|219.96|217.66|9
1651332550000|2022-04-30 15:29:10|220.3|218|220.38|218.08|220.43|218.13|220.29|217.99|17
1651332560000|2022-04-30 15:29:20|220.44|218.14|220.07|217.77|220.44|218.14|220.07|217.77|15
1651332570000|2022-04-30 15:29:30|220.06|217.76|220.36|218.06|220.37|218.07|220.06|217.76|16
1651332580000|2022-04-30 15:29:40|220.37|218.07|220.32|218.02|220.41|218.11|220.14|217.84|15
1651332590000|2022-04-30 15:29:50|220.33|218.03|220.38|218.08|220.38|218.08|220.32|218.02|11
1651332600000|2022-04-30 15:30:00|220.37|218.07|220.32|218.02|220.37|218.07|220.32|218.02|11
1651332610000|2022-04-30 15:30:10|220.33|218.03|219.97|217.67|220.33|218.03|219.96|217.66|17
1651332620000|2022-04-30 15:30:20|219.96|217.66|219.76|217.46|219.98|217.68|219.76|217.46|17
1651332630000|2022-04-30 15:30:30|219.77|217.47|219.7|217.4|219.78|217.48|219.69|217.39|12
1651332640000|2022-04-30 15:30:40|219.72|217.42|219.72|217.42|219.72|217.42|219.72|217.42|1
1651332650000|2022-04-30 15:30:50|219.73|217.43|219.87|217.57|219.88|217.58|219.73|217.43|8
1651332660000|2022-04-30 15:31:00|219.88|217.58|219.85|217.55|219.88|217.58|219.83|217.53|13
1651332670000|2022-04-30 15:31:10|219.84|217.54|219.65|217.35|219.84|217.54|219.65|217.35|16
1651332680000|2022-04-30 15:31:20|219.63|217.33|219.6|217.3|219.65|217.35|219.6|217.3|4
1651332690000|2022-04-30 15:31:30|219.62|217.32|219.68|217.38|219.68|217.38|219.62|217.32|7
1651332700000|2022-04-30 15:31:40|219.7|217.4|219.71|217.41|219.71|217.41|219.68|217.38|8
1651332710000|2022-04-30 15:31:50|219.72|217.42|219.8|217.5|219.84|217.54|219.72|217.42|11
1651332720000|2022-04-30 15:32:00|219.81|217.51|220.08|217.78|220.09|217.79|219.81|217.51|21
1651332730000|2022-04-30 15:32:10|220.07|217.77|220.08|217.78|220.08|217.78|220.05|217.75|9
1651332740000|2022-04-30 15:32:20|220.07|217.77|219.96|217.66|220.07|217.77|219.96|217.66|7
1651332750000|2022-04-30 15:32:30|219.95|217.65|219.89|217.59|219.96|217.66|219.89|217.59|7
1651332760000|2022-04-30 15:32:40|219.88|217.58|219.83|217.53|219.88|217.58|219.83|217.53|9
1651332770000|2022-04-30 15:32:50|219.85|217.55|219.9|217.6|219.9|217.6|219.85|217.55|4
1651332780000|2022-04-30 15:33:00|219.91|217.61|220.3|218|220.3|218|219.91|217.61|15
1651332790000|2022-04-30 15:33:10|220.32|218.02|220.56|218.26|220.56|218.26|220.32|218.02|14
1651332800000|2022-04-30 15:33:20|220.55|218.25|220.59|218.29|220.6|218.3|220.52|218.22|13
1651332810000|2022-04-30 15:33:30|220.6|218.3|220.55|218.25|220.7|218.4|220.55|218.25|20
1651332820000|2022-04-30 15:33:40|220.56|218.26|220.61|218.31|220.65|218.35|220.56|218.26|13
1651332830000|2022-04-30 15:33:50|220.6|218.3|220.59|218.29|220.66|218.36|220.53|218.23|16
1651332840000|2022-04-30 15:34:00|220.58|218.28|220.52|218.22|220.61|218.31|220.52|218.22|9
1651332850000|2022-04-30 15:34:10|220.53|218.23|220.66|218.36|220.66|218.36|220.53|218.23|17
1651332860000|2022-04-30 15:34:20|220.67|218.37|220.82|218.52|220.82|218.52|220.67|218.37|15
1651332870000|2022-04-30 15:34:30|220.81|218.51|220.72|218.42|220.81|218.51|220.71|218.41|9
1651332880000|2022-04-30 15:34:40|220.71|218.41|220.6|218.3|220.71|218.41|220.59|218.29|10
1651332890000|2022-04-30 15:34:50|220.57|218.27|220.53|218.23|220.57|218.27|220.49|218.19|9
1651332900000|2022-04-30 15:35:00|220.55|218.25|220.51|218.21|220.56|218.26|220.49|218.19|14
1651332910000|2022-04-30 15:35:10|220.5|218.2|220.51|218.21|220.51|218.21|220.48|218.18|6
1651332920000|2022-04-30 15:35:20|220.5|218.2|220.48|218.18|220.5|218.2|220.48|218.18|3
1651332930000|2022-04-30 15:35:30|220.46|218.16|220.44|218.14|220.46|218.16|220.44|218.14|3
1651332940000|2022-04-30 15:35:40|220.45|218.15|220.4|218.1|220.45|218.15|220.38|218.08|13
1651332950000|2022-04-30 15:35:50|220.38|218.08|220.38|218.08|220.38|218.08|220.38|218.08|1
1651332960000|2022-04-30 15:36:00|220.37|218.07|220.34|218.04|220.37|218.07|220.34|218.04|4
1651332970000|2022-04-30 15:36:10|220.33|218.03|220.42|218.12|220.46|218.16|220.3|218|16
1651332980000|2022-04-30 15:36:20|220.41|218.11|220.49|218.19|220.5|218.2|220.41|218.11|13
1651332990000|2022-04-30 15:36:30|220.47|218.17|220.34|218.04|220.47|218.17|220.33|218.03|11
1651333000000|2022-04-30 15:36:40|220.33|218.03|220.39|218.09|220.4|218.1|220.3|218|13
1651333020000|2022-04-30 15:37:00|220.38|218.08|220.35|218.05|220.38|218.08|220.35|218.05|5
1651333030000|2022-04-30 15:37:10|220.36|218.06|220.33|218.03|220.36|218.06|220.33|218.03|7
1651333040000|2022-04-30 15:37:20|220.34|218.04|220.34|218.04|220.34|218.04|220.32|218.02|4
1651333050000|2022-04-30 15:37:30|220.33|218.03|220.26|217.96|220.33|218.03|220.25|217.95|10
1651333060000|2022-04-30 15:37:40|220.25|217.95|220.25|217.95|220.25|217.95|220.24|217.94|5
1651333070000|2022-04-30 15:37:50|220.24|217.94|220.32|218.02|220.32|218.02|220.24|217.94|8
1651333080000|2022-04-30 15:38:00|220.31|218.01|220.35|218.05|220.35|218.05|220.31|218.01|2
1651333090000|2022-04-30 15:38:10|220.34|218.04|220.33|218.03|220.35|218.05|220.33|218.03|3
1651333100000|2022-04-30 15:38:20|220.31|218.01|220.28|217.98|220.31|218.01|220.28|217.98|3
1651333110000|2022-04-30 15:38:30|220.27|217.97|220.2|217.9|220.27|217.97|220.2|217.9|8
1651333120000|2022-04-30 15:38:40|220.19|217.89|220.29|217.99|220.29|217.99|220.19|217.89|13
1651333130000|2022-04-30 15:38:50|220.3|218|220.26|217.96|220.31|218.01|220.26|217.96|7
1651333140000|2022-04-30 15:39:00|220.25|217.95|220.03|217.73|220.26|217.96|220.03|217.73|6
1651333150000|2022-04-30 15:39:10|220|217.7|219.77|217.47|220|217.7|219.7|217.4|24
1651333160000|2022-04-30 15:39:20|219.76|217.46|219.79|217.49|219.79|217.49|219.76|217.46|4
1651333170000|2022-04-30 15:39:30|219.8|217.5|219.78|217.48|219.8|217.5|219.76|217.46|9
1651333180000|2022-04-30 15:39:40|219.81|217.51|219.75|217.45|219.84|217.54|219.75|217.45|9
1651333190000|2022-04-30 15:39:50|219.76|217.46|219.77|217.47|219.78|217.48|219.72|217.42|10
1651333200000|2022-04-30 15:40:00|219.78|217.48|219.76|217.46|219.79|217.49|219.76|217.46|6
1651333210000|2022-04-30 15:40:10|219.75|217.45|219.75|217.45|219.75|217.45|219.75|217.45|1
1651333220000|2022-04-30 15:40:20|219.76|217.46|219.77|217.47|219.77|217.47|219.75|217.45|4
1651333240000|2022-04-30 15:40:40|219.79|217.49|219.8|217.5|219.8|217.5|219.79|217.49|2
1651333250000|2022-04-30 15:40:50|219.81|217.51|220.07|217.77|220.08|217.78|219.81|217.51|15
1651333260000|2022-04-30 15:41:00|220.26|217.96|220.28|217.98|220.33|218.03|220.26|217.96|9
1651333270000|2022-04-30 15:41:10|220.29|217.99|220|217.7|220.31|218.01|219.99|217.69|12
1651333280000|2022-04-30 15:41:20|219.99|217.69|219.91|217.61|219.99|217.69|219.9|217.6|5
1651333290000|2022-04-30 15:41:30|219.9|217.6|219.84|217.54|219.91|217.61|219.84|217.54|14
1651333300000|2022-04-30 15:41:40|219.85|217.55|219.87|217.57|219.88|217.58|219.84|217.54|8
1651333310000|2022-04-30 15:41:50|219.86|217.56|219.82|217.52|219.86|217.56|219.82|217.52|5
1651333320000|2022-04-30 15:42:00|219.81|217.51|219.8|217.5|219.81|217.51|219.79|217.49|3
1651333330000|2022-04-30 15:42:10|219.79|217.49|219.76|217.46|219.79|217.49|219.75|217.45|13
1651333340000|2022-04-30 15:42:20|219.77|217.47|219.75|217.45|219.77|217.47|219.75|217.45|7
1651333360000|2022-04-30 15:42:40|219.76|217.46|219.82|217.52|219.82|217.52|219.76|217.46|5
1651333370000|2022-04-30 15:42:50|219.86|217.56|219.89|217.59|219.89|217.59|219.86|217.56|3
1651333380000|2022-04-30 15:43:00|219.9|217.6|219.89|217.59|219.92|217.62|219.89|217.59|8
1651333390000|2022-04-30 15:43:10|219.88|217.58|219.83|217.53|219.89|217.59|219.83|217.53|7
1651333400000|2022-04-30 15:43:20|219.82|217.52|219.85|217.55|219.86|217.56|219.82|217.52|5
1651333410000|2022-04-30 15:43:30|219.86|217.56|219.85|217.55|219.86|217.56|219.84|217.54|8
1651333420000|2022-04-30 15:43:40|219.84|217.54|219.85|217.55|219.86|217.56|219.84|217.54|3
1651333430000|2022-04-30 15:43:50|219.86|217.56|219.78|217.48|219.87|217.57|219.76|217.46|8
1651333440000|2022-04-30 15:44:00|219.77|217.47|219.77|217.47|219.77|217.47|219.76|217.46|3
1651333450000|2022-04-30 15:44:10|219.76|217.46|219.82|217.52|219.83|217.53|219.76|217.46|7
1651333460000|2022-04-30 15:44:20|219.8|217.5|219.8|217.5|219.8|217.5|219.8|217.5|1
1651333480000|2022-04-30 15:44:40|219.82|217.52|219.81|217.51|219.82|217.52|219.8|217.5|3
1651333500000|2022-04-30 15:45:00|219.82|217.52|220|217.7|220|217.7|219.82|217.52|9
1651333510000|2022-04-30 15:45:10|220.01|217.71|219.87|217.57|220.01|217.71|219.87|217.57|13
1651333520000|2022-04-30 15:45:20|219.86|217.56|219.85|217.55|219.86|217.56|219.84|217.54|4
1651333530000|2022-04-30 15:45:30|219.84|217.54|219.85|217.55|219.85|217.55|219.84|217.54|2
1651333540000|2022-04-30 15:45:40|219.84|217.54|219.79|217.49|219.84|217.54|219.77|217.47|13
1651333550000|2022-04-30 15:45:50|219.8|217.5|219.77|217.47|219.83|217.53|219.76|217.46|8
1651333570000|2022-04-30 15:46:10|219.76|217.46|219.74|217.44|219.76|217.46|219.74|217.44|2
1651333590000|2022-04-30 15:46:30|219.73|217.43|219.71|217.41|219.73|217.43|219.71|217.41|2
1651333600000|2022-04-30 15:46:40|219.73|217.43|219.72|217.42|219.73|217.43|219.72|217.42|2
1651333620000|2022-04-30 15:47:00|219.73|217.43|219.82|217.52|219.82|217.52|219.73|217.43|9
1651333630000|2022-04-30 15:47:10|219.83|217.53|219.82|217.52|219.84|217.54|219.82|217.52|6
1651333640000|2022-04-30 15:47:20|219.77|217.47|219.62|217.32|219.77|217.47|219.62|217.32|9
1651333650000|2022-04-30 15:47:30|219.59|217.29|219.59|217.29|219.59|217.29|219.59|217.29|1
1651333660000|2022-04-30 15:47:40|219.6|217.3|219.75|217.45|219.75|217.45|219.6|217.3|11
1651333670000|2022-04-30 15:47:50|219.76|217.46|219.77|217.47|219.83|217.53|219.75|217.45|8
1651333680000|2022-04-30 15:48:00|219.78|217.48|219.71|217.41|219.78|217.48|219.71|217.41|8
1651333690000|2022-04-30 15:48:10|219.72|217.42|219.76|217.46|219.76|217.46|219.72|217.42|6
1651333700000|2022-04-30 15:48:20|219.78|217.48|219.78|217.48|219.79|217.49|219.78|217.48|3
1651333710000|2022-04-30 15:48:30|219.81|217.51|219.81|217.51|219.81|217.51|219.81|217.51|1
1651333720000|2022-04-30 15:48:40|219.8|217.5|219.79|217.49|219.8|217.5|219.79|217.49|2
1651333730000|2022-04-30 15:48:50|219.78|217.48|219.8|217.5|219.8|217.5|219.78|217.48|2
1651333740000|2022-04-30 15:49:00|219.79|217.49|219.79|217.49|219.79|217.49|219.79|217.49|1
1651333760000|2022-04-30 15:49:20|219.8|217.5|219.87|217.57|219.88|217.58|219.8|217.5|6
1651333770000|2022-04-30 15:49:30|219.86|217.56|219.87|217.57|219.87|217.57|219.86|217.56|2
1651333780000|2022-04-30 15:49:40|219.89|217.59|219.86|217.56|219.89|217.59|219.86|217.56|4
1651333800000|2022-04-30 15:50:00|219.87|217.57|219.86|217.56|219.87|217.57|219.86|217.56|4
1651333810000|2022-04-30 15:50:10|219.87|217.57|219.87|217.57|219.87|217.57|219.87|217.57|1
1651333820000|2022-04-30 15:50:20|219.88|217.58|219.88|217.58|219.88|217.58|219.88|217.58|1
1651333830000|2022-04-30 15:50:30|219.85|217.55|219.85|217.55|219.85|217.55|219.85|217.55|1
1651333850000|2022-04-30 15:50:50|219.87|217.57|219.87|217.57|219.87|217.57|219.87|217.57|1
1651333860000|2022-04-30 15:51:00|219.86|217.56|219.86|217.56|219.86|217.56|219.86|217.56|1
1651333870000|2022-04-30 15:51:10|219.85|217.55|219.86|217.56|219.87|217.57|219.81|217.51|9
1651333880000|2022-04-30 15:51:20|219.87|217.57|219.85|217.55|219.87|217.57|219.84|217.54|4
1651333890000|2022-04-30 15:51:30|219.82|217.52|219.83|217.53|219.83|217.53|219.81|217.51|4
1651333900000|2022-04-30 15:51:40|219.82|217.52|219.81|217.51|219.83|217.53|219.81|217.51|4
1651333910000|2022-04-30 15:51:50|219.8|217.5|219.92|217.62|219.92|217.62|219.8|217.5|10
1651333920000|2022-04-30 15:52:00|219.93|217.63|219.89|217.59|219.95|217.65|219.89|217.59|5
1651333930000|2022-04-30 15:52:10|219.9|217.6|219.86|217.56|219.9|217.6|219.85|217.55|4
1651333940000|2022-04-30 15:52:20|219.85|217.55|219.9|217.6|219.9|217.6|219.85|217.55|7
1651333950000|2022-04-30 15:52:30|219.89|217.59|219.92|217.62|219.92|217.62|219.88|217.58|7
1651333960000|2022-04-30 15:52:40|219.91|217.61|219.98|217.68|219.99|217.69|219.91|217.61|8
1651333970000|2022-04-30 15:52:50|219.99|217.69|220.34|218.04|220.34|218.04|219.98|217.68|12
1651333980000|2022-04-30 15:53:00|220.35|218.05|220.32|218.02|220.41|218.11|220.31|218.01|18
1651333990000|2022-04-30 15:53:10|220.33|218.03|220.26|217.96|220.34|218.04|220.26|217.96|15
1651334000000|2022-04-30 15:53:20|220.27|217.97|220.01|217.71|220.27|217.97|220.01|217.71|8
1651334010000|2022-04-30 15:53:30|220|217.7|219.96|217.66|220.01|217.71|219.95|217.65|6
1651334020000|2022-04-30 15:53:40|219.97|217.67|219.97|217.67|219.98|217.68|219.97|217.67|3
1651334030000|2022-04-30 15:53:50|219.98|217.68|220.04|217.74|220.05|217.75|219.98|217.68|8
1651334040000|2022-04-30 15:54:00|220.03|217.73|220.04|217.74|220.04|217.74|220.03|217.73|4
1651334050000|2022-04-30 15:54:10|220.03|217.73|220.04|217.74|220.05|217.75|220.03|217.73|4
1651334060000|2022-04-30 15:54:20|220.03|217.73|220.05|217.75|220.05|217.75|220.03|217.73|3
1651334070000|2022-04-30 15:54:30|220.06|217.76|220.29|217.99|220.29|217.99|220.06|217.76|5
1651334080000|2022-04-30 15:54:40|220.33|218.03|220.36|218.06|220.37|218.07|220.33|218.03|8
1651334090000|2022-04-30 15:54:50|220.43|218.13|220.46|218.16|220.46|218.16|220.43|218.13|5
1651334100000|2022-04-30 15:55:00|220.47|218.17|220.46|218.16|220.48|218.18|220.46|218.16|3
1651334110000|2022-04-30 15:55:10|220.47|218.17|220.5|218.2|220.5|218.2|220.46|218.16|4
1651334120000|2022-04-30 15:55:20|220.49|218.19|220.47|218.17|220.5|218.2|220.46|218.16|5
1651334130000|2022-04-30 15:55:30|220.48|218.18|220.49|218.19|220.49|218.19|220.46|218.16|5
1651334140000|2022-04-30 15:55:40|220.5|218.2|220.45|218.15|220.56|218.26|220.45|218.15|8
1651334150000|2022-04-30 15:55:50|220.44|218.14|220.47|218.17|220.47|218.17|220.41|218.11|8
1651334160000|2022-04-30 15:56:00|220.49|218.19|220.51|218.21|220.52|218.22|220.46|218.16|11
1651334170000|2022-04-30 15:56:10|220.5|218.2|220.38|218.08|220.5|218.2|220.34|218.04|14
1651334180000|2022-04-30 15:56:20|220.4|218.1|220.34|218.04|220.4|218.1|220.29|217.99|16
1651334190000|2022-04-30 15:56:30|220.31|218.01|220.37|218.07|220.37|218.07|220.3|218|14
1651334200000|2022-04-30 15:56:40|220.38|218.08|220.39|218.09|220.4|218.1|220.38|218.08|5
1651334210000|2022-04-30 15:56:50|220.38|218.08|220.39|218.09|220.39|218.09|220.38|218.08|2
1651334220000|2022-04-30 15:57:00|220.41|218.11|220.33|218.03|220.46|218.16|220.32|218.02|14
1651334230000|2022-04-30 15:57:10|220.34|218.04|220.31|218.01|220.38|218.08|220.31|218.01|10
1651334240000|2022-04-30 15:57:20|220.3|218|219.97|217.67|220.31|218.01|219.96|217.66|12
1651334250000|2022-04-30 15:57:30|219.96|217.66|219.77|217.47|219.98|217.68|219.77|217.47|19
1651334260000|2022-04-30 15:57:40|219.76|217.46|219.81|217.51|219.81|217.51|219.73|217.43|18
1651334270000|2022-04-30 15:57:50|219.88|217.58|219.9|217.6|219.92|217.62|219.87|217.57|10
1651334280000|2022-04-30 15:58:00|219.89|217.59|219.87|217.57|219.89|217.59|219.87|217.57|4
1651334290000|2022-04-30 15:58:10|219.9|217.6|219.84|217.54|219.91|217.61|219.84|217.54|7
1651334300000|2022-04-30 15:58:20|219.85|217.55|219.84|217.54|219.86|217.56|219.83|217.53|5
1651334310000|2022-04-30 15:58:30|219.73|217.43|219.65|217.35|219.73|217.43|219.63|217.33|11
1651334320000|2022-04-30 15:58:40|219.67|217.37|219.75|217.45|219.75|217.45|219.67|217.37|9
1651334330000|2022-04-30 15:58:50|219.76|217.46|219.83|217.53|219.83|217.53|219.76|217.46|6
1651334340000|2022-04-30 15:59:00|219.82|217.52|219.9|217.6|219.9|217.6|219.82|217.52|7
1651334350000|2022-04-30 15:59:10|219.89|217.59|219.95|217.65|219.95|217.65|219.89|217.59|10
1651334360000|2022-04-30 15:59:20|219.96|217.66|219.96|217.66|219.96|217.66|219.96|217.66|1
1651334370000|2022-04-30 15:59:30|219.95|217.65|219.96|217.66|219.96|217.66|219.95|217.65|2
1651334380000|2022-04-30 15:59:40|219.95|217.65|219.97|217.67|219.97|217.67|219.95|217.65|4
1651334390000|2022-04-30 15:59:50|219.96|217.66|219.96|217.66|219.96|217.66|219.95|217.65|5
1651334400000|2022-04-30 16:00:00|219.97|217.67|219.91|217.61|219.97|217.67|219.9|217.6|13
1651334410000|2022-04-30 16:00:10|219.9|217.6|219.82|217.52|219.9|217.6|219.8|217.5|11
1651334420000|2022-04-30 16:00:20|219.83|217.53|219.83|217.53|219.84|217.54|219.81|217.51|9
1651334430000|2022-04-30 16:00:30|219.82|217.52|219.82|217.52|219.83|217.53|219.79|217.49|9
1651334440000|2022-04-30 16:00:40|219.78|217.48|219.66|217.36|219.79|217.49|219.66|217.36|12
1651334450000|2022-04-30 16:00:50|219.65|217.35|219.99|217.69|219.99|217.69|219.6|217.3|12
1651334460000|2022-04-30 16:01:00|219.98|217.68|220.03|217.73|220.03|217.73|219.98|217.68|7
1651334470000|2022-04-30 16:01:10|220.05|217.75|220.33|218.03|220.34|218.04|220.05|217.75|10
1651334480000|2022-04-30 16:01:20|220.36|218.06|220.39|218.09|220.39|218.09|220.34|218.04|11
1651334490000|2022-04-30 16:01:30|220.35|218.05|220.24|217.94|220.35|218.05|220.24|217.94|11
1651334500000|2022-04-30 16:01:40|220.22|217.92|220.33|218.03|220.33|218.03|220.22|217.92|9
1651334510000|2022-04-30 16:01:50|220.32|218.02|220.33|218.03|220.33|218.03|220.32|218.02|2
1651334520000|2022-04-30 16:02:00|220.32|218.02|220.02|217.72|220.32|218.02|220.02|217.72|10
1651334530000|2022-04-30 16:02:10|219.97|217.67|219.86|217.56|219.98|217.68|219.86|217.56|9
1651334540000|2022-04-30 16:02:20|219.88|217.58|219.79|217.49|219.88|217.58|219.79|217.49|18
1651334550000|2022-04-30 16:02:30|219.76|217.46|219.77|217.47|219.79|217.49|219.75|217.45|10
1651334560000|2022-04-30 16:02:40|219.75|217.45|219.77|217.47|219.77|217.47|219.75|217.45|5
1651334570000|2022-04-30 16:02:50|219.75|217.45|219.83|217.53|219.83|217.53|219.75|217.45|7
1651334580000|2022-04-30 16:03:00|219.82|217.52|219.93|217.63|219.98|217.68|219.82|217.52|12
1651334590000|2022-04-30 16:03:10|219.92|217.62|219.86|217.56|219.92|217.62|219.84|217.54|8
1651334600000|2022-04-30 16:03:20|219.85|217.55|219.89|217.59|219.91|217.61|219.85|217.55|9
1651334610000|2022-04-30 16:03:30|219.88|217.58|219.88|217.58|219.89|217.59|219.82|217.52|17
1651334620000|2022-04-30 16:03:40|219.89|217.59|219.84|217.54|219.91|217.61|219.82|217.52|14
1651334630000|2022-04-30 16:03:50|219.82|217.52|219.87|217.57|219.87|217.57|219.82|217.52|11
1651334640000|2022-04-30 16:04:00|219.88|217.58|219.86|217.56|219.88|217.58|219.85|217.55|7
1651334650000|2022-04-30 16:04:10|219.84|217.54|219.83|217.53|219.85|217.55|219.82|217.52|10
1651334660000|2022-04-30 16:04:20|219.82|217.52|219.75|217.45|219.84|217.54|219.75|217.45|13
1651334670000|2022-04-30 16:04:30|219.72|217.42|219.7|217.4|219.72|217.42|219.7|217.4|5
1651334680000|2022-04-30 16:04:40|219.69|217.39|219.58|217.28|219.69|217.39|219.58|217.28|10
1651334690000|2022-04-30 16:04:50|219.59|217.29|219.59|217.29|219.59|217.29|219.5|217.2|11
1651334700000|2022-04-30 16:05:00|219.6|217.3|219.81|217.51|219.86|217.56|219.6|217.3|23
1651334710000|2022-04-30 16:05:10|219.87|217.57|219.87|217.57|219.88|217.58|219.86|217.56|7
1651334720000|2022-04-30 16:05:20|219.88|217.58|219.88|217.58|219.88|217.58|219.88|217.58|1
1651334730000|2022-04-30 16:05:30|219.87|217.57|220.03|217.73|220.03|217.73|219.87|217.57|13
1651334740000|2022-04-30 16:05:40|220.08|217.78|220.51|218.21|220.53|218.23|220.08|217.78|15
1651334750000|2022-04-30 16:05:50|220.52|218.22|220.45|218.15|220.52|218.22|220.43|218.13|16
1651334760000|2022-04-30 16:06:00|220.42|218.12|220.45|218.15|220.49|218.19|220.42|218.12|15
1651334770000|2022-04-30 16:06:10|220.49|218.19|220.49|218.19|220.53|218.23|220.49|218.19|13
1651334780000|2022-04-30 16:06:20|220.5|218.2|220.53|218.23|220.54|218.24|220.5|218.2|7
1651334790000|2022-04-30 16:06:30|220.51|218.21|220.42|218.12|220.51|218.21|220.42|218.12|6
1651334800000|2022-04-30 16:06:40|220.41|218.11|220.41|218.11|220.42|218.12|220.36|218.06|6
1651334810000|2022-04-30 16:06:50|220.4|218.1|220.29|217.99|220.4|218.1|220.29|217.99|8
1651334820000|2022-04-30 16:07:00|220.28|217.98|220|217.7|220.28|217.98|220|217.7|14
1651334830000|2022-04-30 16:07:10|220.01|217.71|219.98|217.68|220.01|217.71|219.98|217.68|4
1651334840000|2022-04-30 16:07:20|219.97|217.67|219.97|217.67|219.97|217.67|219.97|217.67|1
1651334850000|2022-04-30 16:07:30|219.95|217.65|219.92|217.62|219.95|217.65|219.92|217.62|6
1651334860000|2022-04-30 16:07:40|219.91|217.61|219.85|217.55|219.92|217.62|219.85|217.55|7
1651334870000|2022-04-30 16:07:50|219.86|217.56|219.87|217.57|219.88|217.58|219.85|217.55|10
1651334880000|2022-04-30 16:08:00|219.86|217.56|219.89|217.59|219.92|217.62|219.86|217.56|7
1651334890000|2022-04-30 16:08:10|219.9|217.6|219.91|217.61|219.93|217.63|219.9|217.6|5
1651334900000|2022-04-30 16:08:20|219.92|217.62|220.3|218|220.3|218|219.92|217.62|14
1651334910000|2022-04-30 16:08:30|220.34|218.04|220.26|217.96|220.35|218.05|220.25|217.95|10
1651334920000|2022-04-30 16:08:40|220.29|217.99|220.36|218.06|220.36|218.06|220.29|217.99|7
1651334930000|2022-04-30 16:08:50|220.35|218.05|220.33|218.03|220.37|218.07|220.27|217.97|17
1651334940000|2022-04-30 16:09:00|220.32|218.02|220.32|218.02|220.35|218.05|220.31|218.01|17
1651334950000|2022-04-30 16:09:10|220.35|218.05|220.35|218.05|220.36|218.06|220.34|218.04|5
1651334960000|2022-04-30 16:09:20|220.34|218.04|220.27|217.97|220.34|218.04|220.25|217.95|8
1651334970000|2022-04-30 16:09:30|220.28|217.98|220.34|218.04|220.34|218.04|220.28|217.98|5
1651334980000|2022-04-30 16:09:40|220.35|218.05|220.34|218.04|220.36|218.06|220.34|218.04|6
1651334990000|2022-04-30 16:09:50|220.35|218.05|220.38|218.08|220.38|218.08|220.35|218.05|3
1651335000000|2022-04-30 16:10:00|220.4|218.1|220.4|218.1|220.4|218.1|220.4|218.1|1
1651335010000|2022-04-30 16:10:10|220.37|218.07|220.28|217.98|220.37|218.07|220.27|217.97|11
1651335020000|2022-04-30 16:10:20|220.29|217.99|220.36|218.06|220.36|218.06|220.29|217.99|7
1651335030000|2022-04-30 16:10:30|220.35|218.05|220.35|218.05|220.37|218.07|220.35|218.05|5
1651335040000|2022-04-30 16:10:40|220.33|218.03|220.37|218.07|220.37|218.07|220.33|218.03|7
1651335050000|2022-04-30 16:10:50|220.38|218.08|220.5|218.2|220.5|218.2|220.37|218.07|8
1651335060000|2022-04-30 16:11:00|220.56|218.26|220.47|218.17|220.56|218.26|220.46|218.16|5
1651335070000|2022-04-30 16:11:10|220.5|218.2|220.49|218.19|220.5|218.2|220.49|218.19|2
1651335080000|2022-04-30 16:11:20|220.48|218.18|220.39|218.09|220.48|218.18|220.38|218.08|7
1651335090000|2022-04-30 16:11:30|220.4|218.1|220.49|218.19|220.49|218.19|220.4|218.1|7
1651335100000|2022-04-30 16:11:40|220.48|218.18|220.48|218.18|220.48|218.18|220.48|218.18|1
1651335110000|2022-04-30 16:11:50|220.47|218.17|220.49|218.19|220.49|218.19|220.46|218.16|7
1651335120000|2022-04-30 16:12:00|220.48|218.18|220.48|218.18|220.51|218.21|220.48|218.18|5
1651335130000|2022-04-30 16:12:10|220.47|218.17|220.47|218.17|220.47|218.17|220.47|218.17|1
1651335140000|2022-04-30 16:12:20|220.45|218.15|220.45|218.15|220.45|218.15|220.45|218.15|1
1651335150000|2022-04-30 16:12:30|220.44|218.14|220.4|218.1|220.45|218.15|220.39|218.09|8
1651335160000|2022-04-30 16:12:40|220.39|218.09|220.34|218.04|220.39|218.09|220.34|218.04|7
1651335170000|2022-04-30 16:12:50|220.33|218.03|220.27|217.97|220.33|218.03|220.26|217.96|11
1651335180000|2022-04-30 16:13:00|220.26|217.96|220.39|218.09|220.39|218.09|220.26|217.96|7
1651335190000|2022-04-30 16:13:10|220.38|218.08|220.38|218.08|220.39|218.09|220.33|218.03|9
1651335200000|2022-04-30 16:13:20|220.39|218.09|220.38|218.08|220.39|218.09|220.38|218.08|2
1651335210000|2022-04-30 16:13:30|220.39|218.09|220.35|218.05|220.39|218.09|220.35|218.05|3
1651335220000|2022-04-30 16:13:40|220.34|218.04|220.29|217.99|220.34|218.04|220.29|217.99|5
1651335230000|2022-04-30 16:13:50|220.27|217.97|220.28|217.98|220.28|217.98|220.25|217.95|9
1651335240000|2022-04-30 16:14:00|220.27|217.97|220.26|217.96|220.27|217.97|220.25|217.95|3
1651335250000|2022-04-30 16:14:10|220.25|217.95|220.25|217.95|220.27|217.97|220.25|217.95|7
1651335260000|2022-04-30 16:14:20|220.29|217.99|220.36|218.06|220.41|218.11|220.29|217.99|17
1651335270000|2022-04-30 16:14:30|220.37|218.07|220.29|217.99|220.38|218.08|220.29|217.99|9
1651335280000|2022-04-30 16:14:40|220.28|217.98|220.32|218.02|220.32|218.02|220.25|217.95|8
1651335290000|2022-04-30 16:14:50|220.33|218.03|220.33|218.03|220.33|218.03|220.33|218.03|1
1651335300000|2022-04-30 16:15:00|220.34|218.04|220.4|218.1|220.4|218.1|220.32|218.02|13
1651335310000|2022-04-30 16:15:10|220.33|218.03|220.45|218.15|220.45|218.15|220.33|218.03|5
1651335320000|2022-04-30 16:15:20|220.5|218.2|220.59|218.29|220.59|218.29|220.5|218.2|7
1651335330000|2022-04-30 16:15:30|220.61|218.31|220.6|218.3|220.61|218.31|220.59|218.29|6
1651335340000|2022-04-30 16:15:40|220.59|218.29|220.58|218.28|220.6|218.3|220.57|218.27|9
1651335350000|2022-04-30 16:15:50|220.59|218.29|220.58|218.28|220.59|218.29|220.58|218.28|2
1651335360000|2022-04-30 16:16:00|220.59|218.29|220.48|218.18|220.59|218.29|220.48|218.18|6
1651335370000|2022-04-30 16:16:10|220.49|218.19|220.49|218.19|220.49|218.19|220.49|218.19|1
1651335380000|2022-04-30 16:16:20|220.48|218.18|220.4|218.1|220.48|218.18|220.39|218.09|10
1651335390000|2022-04-30 16:16:30|220.39|218.09|220.31|218.01|220.39|218.09|220.29|217.99|8
1651335400000|2022-04-30 16:16:40|220.3|218|220.3|218|220.3|218|220.3|218|1
1651335410000|2022-04-30 16:16:50|220.29|217.99|220.26|217.96|220.29|217.99|220.26|217.96|4
1651335420000|2022-04-30 16:17:00|220.27|217.97|220.2|217.9|220.27|217.97|220.19|217.89|9
1651335430000|2022-04-30 16:17:10|220.19|217.89|220.21|217.91|220.21|217.91|220.19|217.89|2
1651335440000|2022-04-30 16:17:20|220.22|217.92|220.21|217.91|220.22|217.92|220.21|217.91|2
1651335450000|2022-04-30 16:17:30|220.22|217.92|219.87|217.57|220.22|217.92|219.86|217.56|17
1651335460000|2022-04-30 16:17:40|219.86|217.56|219.83|217.53|219.86|217.56|219.83|217.53|4
1651335470000|2022-04-30 16:17:50|219.82|217.52|219.77|217.47|219.83|217.53|219.77|217.47|7
1651335480000|2022-04-30 16:18:00|219.76|217.46|219.86|217.56|219.86|217.56|219.68|217.38|16
1651335490000|2022-04-30 16:18:10|219.83|217.53|220.42|218.12|220.42|218.12|219.83|217.53|20
1651335500000|2022-04-30 16:18:20|220.41|218.11|220.38|218.08|220.44|218.14|220.36|218.06|15
1651335510000|2022-04-30 16:18:30|220.35|218.05|220.42|218.12|220.45|218.15|220.35|218.05|7
1651335520000|2022-04-30 16:18:40|220.43|218.13|220.41|218.11|220.43|218.13|220.41|218.11|6
1651335530000|2022-04-30 16:18:50|220.43|218.13|220.39|218.09|220.43|218.13|220.28|217.98|21
1651335540000|2022-04-30 16:19:00|220.36|218.06|220.39|218.09|220.43|218.13|220.33|218.03|15
1651335550000|2022-04-30 16:19:10|220.4|218.1|220.37|218.07|220.4|218.1|220.34|218.04|15
1651335560000|2022-04-30 16:19:20|220.38|218.08|220.33|218.03|220.38|218.08|220.33|218.03|5
1651335570000|2022-04-30 16:19:30|220.34|218.04|220.32|218.02|220.34|218.04|220.32|218.02|6
1651335580000|2022-04-30 16:19:40|220.33|218.03|220.33|218.03|220.34|218.04|220.33|218.03|7
1651335590000|2022-04-30 16:19:50|220.31|218.01|220.28|217.98|220.32|218.02|220.28|217.98|5
1651335600000|2022-04-30 16:20:00|220.29|217.99|220.26|217.96|220.3|218|220.24|217.94|7
1651335610000|2022-04-30 16:20:10|220.25|217.95|220.25|217.95|220.25|217.95|220.24|217.94|5
1651335620000|2022-04-30 16:20:20|220.24|217.94|220.25|217.95|220.25|217.95|220.24|217.94|10
1651335630000|2022-04-30 16:20:30|220.24|217.94|220.34|218.04|220.35|218.05|220.24|217.94|6
1651335640000|2022-04-30 16:20:40|220.4|218.1|220.4|218.1|220.4|218.1|220.4|218.1|1
1651335650000|2022-04-30 16:20:50|220.41|218.11|220.4|218.1|220.41|218.11|220.4|218.1|2
1651335670000|2022-04-30 16:21:10|220.41|218.11|220.57|218.27|220.57|218.27|220.41|218.11|7
1651335680000|2022-04-30 16:21:20|220.56|218.26|220.65|218.35|220.65|218.35|220.56|218.26|12
1651335690000|2022-04-30 16:21:30|220.66|218.36|220.76|218.46|220.76|218.46|220.66|218.36|4
1651335700000|2022-04-30 16:21:40|220.78|218.48|220.65|218.35|220.78|218.48|220.63|218.33|12
1651335710000|2022-04-30 16:21:50|220.66|218.36|220.72|218.42|220.75|218.45|220.66|218.36|5
1651335720000|2022-04-30 16:22:00|220.73|218.43|220.69|218.39|220.76|218.46|220.68|218.38|8
1651335730000|2022-04-30 16:22:10|220.7|218.4|220.69|218.39|220.7|218.4|220.69|218.39|2
1651335740000|2022-04-30 16:22:20|220.7|218.4|220.7|218.4|220.7|218.4|220.69|218.39|3
1651335750000|2022-04-30 16:22:30|220.71|218.41|220.74|218.44|220.74|218.44|220.7|218.4|6
1651335770000|2022-04-30 16:22:50|220.73|218.43|220.74|218.44|220.74|218.44|220.73|218.43|2
1651335780000|2022-04-30 16:23:00|220.73|218.43|220.74|218.44|220.74|218.44|220.73|218.43|2
1651335800000|2022-04-30 16:23:20|220.75|218.45|220.83|218.53|220.83|218.53|220.74|218.44|12
1651335810000|2022-04-30 16:23:30|220.84|218.54|220.88|218.58|220.9|218.6|220.84|218.54|11
1651335820000|2022-04-30 16:23:40|220.86|218.56|220.87|218.57|220.87|218.57|220.85|218.55|3
1651335830000|2022-04-30 16:23:50|220.86|218.56|220.85|218.55|220.86|218.56|220.85|218.55|2
1651335840000|2022-04-30 16:24:00|220.86|218.56|220.88|218.58|220.88|218.58|220.86|218.56|3
1651335850000|2022-04-30 16:24:10|220.89|218.59|220.9|218.6|220.99|218.69|220.89|218.59|10
1651335870000|2022-04-30 16:24:30|220.88|218.58|220.85|218.55|220.89|218.59|220.84|218.54|9
1651335890000|2022-04-30 16:24:50|220.86|218.56|220.84|218.54|220.86|218.56|220.83|218.53|4
1651335900000|2022-04-30 16:25:00|220.85|218.55|220.88|218.58|220.96|218.66|220.84|218.54|10
1651335910000|2022-04-30 16:25:10|220.86|218.56|220.88|218.58|220.88|218.58|220.86|218.56|2
1651335920000|2022-04-30 16:25:20|220.87|218.57|220.88|218.58|220.88|218.58|220.87|218.57|4
1651335930000|2022-04-30 16:25:30|220.87|218.57|220.97|218.67|220.98|218.68|220.87|218.57|10
1651335940000|2022-04-30 16:25:40|220.96|218.66|220.87|218.57|220.96|218.66|220.84|218.54|11
1651335950000|2022-04-30 16:25:50|220.88|218.58|220.85|218.55|220.88|218.58|220.84|218.54|9
1651335960000|2022-04-30 16:26:00|220.84|218.54|220.85|218.55|220.85|218.55|220.84|218.54|4
1651335970000|2022-04-30 16:26:10|220.88|218.58|220.88|218.58|220.88|218.58|220.86|218.56|5
1651335980000|2022-04-30 16:26:20|220.89|218.59|220.89|218.59|220.89|218.59|220.89|218.59|1
1651335990000|2022-04-30 16:26:30|220.91|218.61|220.8|218.5|220.91|218.61|220.8|218.5|8
1651336000000|2022-04-30 16:26:40|220.77|218.47|220.75|218.45|220.77|218.47|220.7|218.4|7
1651336010000|2022-04-30 16:26:50|220.79|218.49|220.79|218.49|220.79|218.49|220.76|218.46|5
1651336020000|2022-04-30 16:27:00|220.78|218.48|220.8|218.5|220.84|218.54|220.78|218.48|8
1651336030000|2022-04-30 16:27:10|220.79|218.49|220.77|218.47|220.79|218.49|220.76|218.46|7
1651336050000|2022-04-30 16:27:30|220.76|218.46|220.72|218.42|220.76|218.46|220.68|218.38|9
1651336060000|2022-04-30 16:27:40|220.73|218.43|220.75|218.45|220.76|218.46|220.72|218.42|10
1651336070000|2022-04-30 16:27:50|220.77|218.47|220.8|218.5|220.8|218.5|220.77|218.47|4
1651336090000|2022-04-30 16:28:10|220.79|218.49|220.84|218.54|220.84|218.54|220.79|218.49|6
1651336100000|2022-04-30 16:28:20|220.83|218.53|220.84|218.54|220.84|218.54|220.83|218.53|8
1651336110000|2022-04-30 16:28:30|220.83|218.53|220.76|218.46|220.83|218.53|220.75|218.45|9
1651336120000|2022-04-30 16:28:40|220.77|218.47|220.76|218.46|220.77|218.47|220.76|218.46|6
1651336140000|2022-04-30 16:29:00|220.77|218.47|220.81|218.51|220.83|218.53|220.76|218.46|14
1651336150000|2022-04-30 16:29:10|220.83|218.53|220.86|218.56|220.93|218.63|220.83|218.53|15
1651336160000|2022-04-30 16:29:20|220.85|218.55|220.8|218.5|220.85|218.55|220.78|218.48|9
1651336170000|2022-04-30 16:29:30|220.79|218.49|220.82|218.52|220.82|218.52|220.79|218.49|6
1651336180000|2022-04-30 16:29:40|220.83|218.53|220.85|218.55|220.85|218.55|220.81|218.51|7
1651336190000|2022-04-30 16:29:50|220.84|218.54|220.84|218.54|220.86|218.56|220.84|218.54|3
1651336200000|2022-04-30 16:30:00|220.83|218.53|220.85|218.55|220.87|218.57|220.82|218.52|7
1651336210000|2022-04-30 16:30:10|220.84|218.54|220.81|218.51|220.84|218.54|220.79|218.49|9
1651336230000|2022-04-30 16:30:30|220.82|218.52|220.81|218.51|220.82|218.52|220.81|218.51|2
1651336240000|2022-04-30 16:30:40|220.8|218.5|220.78|218.48|220.8|218.5|220.78|218.48|3
1651336250000|2022-04-30 16:30:50|220.83|218.53|220.86|218.56|220.86|218.56|220.8|218.5|8
1651336260000|2022-04-30 16:31:00|220.85|218.55|220.89|218.59|220.91|218.61|220.84|218.54|9
1651336270000|2022-04-30 16:31:10|220.9|218.6|220.89|218.59|220.9|218.6|220.89|218.59|2
1651336280000|2022-04-30 16:31:20|220.9|218.6|221.28|218.98|221.28|218.98|220.9|218.6|14
1651336290000|2022-04-30 16:31:30|221.29|218.99|221.34|219.04|221.36|219.06|221.29|218.99|7
1651336300000|2022-04-30 16:31:40|221.33|219.03|221.3|219|221.33|219.03|221.26|218.96|10
1651336310000|2022-04-30 16:31:50|221.31|219.01|221.29|218.99|221.35|219.05|221.28|218.98|7
1651336320000|2022-04-30 16:32:00|221.3|219|221.22|218.92|221.33|219.03|221.22|218.92|12
1651336330000|2022-04-30 16:32:10|221.23|218.93|221.02|218.72|221.23|218.93|220.97|218.67|13
1651336340000|2022-04-30 16:32:20|220.95|218.65|221.02|218.72|221.02|218.72|220.94|218.64|10
1651336350000|2022-04-30 16:32:30|221.04|218.74|221.07|218.77|221.07|218.77|221.04|218.74|3
1651336360000|2022-04-30 16:32:40|221.05|218.75|221.02|218.72|221.05|218.75|221.02|218.72|4
1651336370000|2022-04-30 16:32:50|221.04|218.74|221.05|218.75|221.05|218.75|221.04|218.74|2
1651336390000|2022-04-30 16:33:10|221.06|218.76|221.27|218.97|221.31|219.01|221.06|218.76|14
1651336400000|2022-04-30 16:33:20|221.28|218.98|221.32|219.02|221.33|219.03|221.28|218.98|7
1651336410000|2022-04-30 16:33:30|221.33|219.03|221.36|219.06|221.36|219.06|221.33|219.03|3
1651336420000|2022-04-30 16:33:40|221.35|219.05|221.38|219.08|221.38|219.08|221.33|219.03|8
1651336430000|2022-04-30 16:33:50|221.39|219.09|221.38|219.08|221.39|219.09|221.38|219.08|2
1651336450000|2022-04-30 16:34:10|221.36|219.06|221.36|219.06|221.36|219.06|221.36|219.06|1
1651336460000|2022-04-30 16:34:20|221.35|219.05|221.28|218.98|221.35|219.05|221.26|218.96|14
1651336470000|2022-04-30 16:34:30|221.29|218.99|221.28|218.98|221.29|218.99|221.28|218.98|2
1651336480000|2022-04-30 16:34:40|221.29|218.99|221.27|218.97|221.29|218.99|221.27|218.97|7
1651336490000|2022-04-30 16:34:50|221.28|218.98|221.28|218.98|221.28|218.98|221.28|218.98|1
1651336500000|2022-04-30 16:35:00|221.27|218.97|221.27|218.97|221.27|218.97|221.26|218.96|3
1651336510000|2022-04-30 16:35:10|221.26|218.96|221.26|218.96|221.26|218.96|221.26|218.96|1
1651336520000|2022-04-30 16:35:20|221.27|218.97|221.27|218.97|221.27|218.97|221.27|218.97|1
1651336530000|2022-04-30 16:35:30|221.26|218.96|221.27|218.97|221.27|218.97|221.26|218.96|2
1651336540000|2022-04-30 16:35:40|221.26|218.96|221.2|218.9|221.26|218.96|221.2|218.9|7
1651336550000|2022-04-30 16:35:50|221.18|218.88|221|218.7|221.18|218.88|221|218.7|7
1651336560000|2022-04-30 16:36:00|220.94|218.64|220.9|218.6|220.94|218.64|220.9|218.6|7
1651336570000|2022-04-30 16:36:10|220.87|218.57|220.81|218.51|220.87|218.57|220.8|218.5|9
1651336580000|2022-04-30 16:36:20|220.79|218.49|220.68|218.38|220.79|218.49|220.68|218.38|9
1651336590000|2022-04-30 16:36:30|220.67|218.37|220.88|218.58|220.88|218.58|220.61|218.31|24
1651336600000|2022-04-30 16:36:40|220.87|218.57|220.9|218.6|220.92|218.62|220.87|218.57|5
1651336610000|2022-04-30 16:36:50|220.91|218.61|220.97|218.67|220.97|218.67|220.91|218.61|5
1651336620000|2022-04-30 16:37:00|220.98|218.68|221.28|218.98|221.28|218.98|220.96|218.66|10
1651336630000|2022-04-30 16:37:10|221.29|218.99|221.23|218.93|221.29|218.99|221.23|218.93|4
1651336640000|2022-04-30 16:37:20|221.15|218.85|221.04|218.74|221.15|218.85|221.01|218.71|7
1651336650000|2022-04-30 16:37:30|221.03|218.73|220.97|218.67|221.03|218.73|220.97|218.67|3
1651336660000|2022-04-30 16:37:40|220.95|218.65|220.83|218.53|220.95|218.65|220.83|218.53|7
1651336670000|2022-04-30 16:37:50|220.84|218.54|220.87|218.57|220.88|218.58|220.8|218.5|21
1651336680000|2022-04-30 16:38:00|220.86|218.56|220.9|218.6|220.91|218.61|220.86|218.56|8
1651336690000|2022-04-30 16:38:10|220.89|218.59|220.82|218.52|220.89|218.59|220.81|218.51|9
1651336700000|2022-04-30 16:38:20|220.81|218.51|220.79|218.49|220.82|218.52|220.79|218.49|3
1651336710000|2022-04-30 16:38:30|220.76|218.46|220.77|218.47|220.77|218.47|220.76|218.46|6
1651336720000|2022-04-30 16:38:40|220.76|218.46|220.75|218.45|220.78|218.48|220.75|218.45|8
1651336730000|2022-04-30 16:38:50|220.74|218.44|220.68|218.38|220.74|218.44|220.67|218.37|6
1651336740000|2022-04-30 16:39:00|220.67|218.37|220.61|218.31|220.69|218.39|220.61|218.31|10
1651336750000|2022-04-30 16:39:10|220.62|218.32|220.42|218.12|220.62|218.32|220.42|218.12|12
1651336760000|2022-04-30 16:39:20|220.41|218.11|220.48|218.18|220.58|218.28|220.37|218.07|11
1651336770000|2022-04-30 16:39:30|220.5|218.2|220.71|218.41|220.71|218.41|220.5|218.2|15
1651336780000|2022-04-30 16:39:40|220.76|218.46|220.88|218.58|220.88|218.58|220.76|218.46|11
1651336790000|2022-04-30 16:39:50|220.89|218.59|220.83|218.53|220.9|218.6|220.83|218.53|9
1651336800000|2022-04-30 16:40:00|220.82|218.52|220.7|218.4|220.82|218.52|220.7|218.4|7
1651336810000|2022-04-30 16:40:10|220.69|218.39|220.69|218.39|220.69|218.39|220.69|218.39|1
1651336820000|2022-04-30 16:40:20|220.61|218.31|220.66|218.36|220.66|218.36|220.59|218.29|10
1651336830000|2022-04-30 16:40:30|220.65|218.35|220.59|218.29|220.65|218.35|220.59|218.29|5
1651336840000|2022-04-30 16:40:40|220.6|218.3|220.66|218.36|220.67|218.37|220.6|218.3|6
1651336850000|2022-04-30 16:40:50|220.67|218.37|220.75|218.45|220.75|218.45|220.67|218.37|5
1651336860000|2022-04-30 16:41:00|220.78|218.48|220.77|218.47|220.84|218.54|220.77|218.47|10
1651336870000|2022-04-30 16:41:10|220.76|218.46|220.76|218.46|220.76|218.46|220.76|218.46|1
1651336890000|2022-04-30 16:41:30|220.77|218.47|220.81|218.51|220.81|218.51|220.75|218.45|7
1651336900000|2022-04-30 16:41:40|220.8|218.5|220.87|218.57|220.89|218.59|220.8|218.5|11
1651336910000|2022-04-30 16:41:50|220.88|218.58|220.92|218.62|220.92|218.62|220.88|218.58|4
1651336920000|2022-04-30 16:42:00|220.9|218.6|220.87|218.57|220.9|218.6|220.87|218.57|4
1651336930000|2022-04-30 16:42:10|220.88|218.58|220.84|218.54|220.88|218.58|220.84|218.54|5
1651336940000|2022-04-30 16:42:20|220.83|218.53|220.85|218.55|220.85|218.55|220.82|218.52|8
1651336950000|2022-04-30 16:42:30|220.84|218.54|220.83|218.53|220.84|218.54|220.82|218.52|3
1651336960000|2022-04-30 16:42:40|220.81|218.51|220.78|218.48|220.81|218.51|220.78|218.48|6
1651336970000|2022-04-30 16:42:50|220.79|218.49|220.81|218.51|220.83|218.53|220.79|218.49|7
1651336980000|2022-04-30 16:43:00|220.8|218.5|220.83|218.53|220.83|218.53|220.79|218.49|4
1651336990000|2022-04-30 16:43:10|220.84|218.54|220.86|218.56|220.88|218.58|220.84|218.54|8
1651337000000|2022-04-30 16:43:20|220.85|218.55|220.89|218.59|220.89|218.59|220.85|218.55|8
1651337010000|2022-04-30 16:43:30|220.91|218.61|220.89|218.59|220.91|218.61|220.89|218.59|3
1651337020000|2022-04-30 16:43:40|220.88|218.58|220.88|218.58|220.88|218.58|220.88|218.58|1
1651337030000|2022-04-30 16:43:50|220.85|218.55|220.83|218.53|220.85|218.55|220.83|218.53|2
1651337040000|2022-04-30 16:44:00|220.82|218.52|220.79|218.49|220.83|218.53|220.78|218.48|7
1651337050000|2022-04-30 16:44:10|220.78|218.48|220.74|218.44|220.79|218.49|220.74|218.44|7
1651337060000|2022-04-30 16:44:20|220.73|218.43|220.61|218.31|220.74|218.44|220.61|218.31|15
1651337070000|2022-04-30 16:44:30|220.62|218.32|220.72|218.42|220.72|218.42|220.6|218.3|12
1651337080000|2022-04-30 16:44:40|220.82|218.52|220.82|218.52|220.82|218.52|220.81|218.51|3
1651337090000|2022-04-30 16:44:50|220.83|218.53|220.82|218.52|220.83|218.53|220.82|218.52|2
1651337100000|2022-04-30 16:45:00|220.81|218.51|220.76|218.46|220.82|218.52|220.76|218.46|7
1651337110000|2022-04-30 16:45:10|220.74|218.44|220.84|218.54|220.84|218.54|220.74|218.44|11
1651337120000|2022-04-30 16:45:20|220.83|218.53|220.84|218.54|220.84|218.54|220.83|218.53|4
1651337150000|2022-04-30 16:45:50|220.83|218.53|220.82|218.52|220.83|218.53|220.82|218.52|2
1651337160000|2022-04-30 16:46:00|220.8|218.5|220.81|218.51|220.81|218.51|220.77|218.47|7
1651337170000|2022-04-30 16:46:10|220.82|218.52|220.87|218.57|220.87|218.57|220.81|218.51|7
1651337180000|2022-04-30 16:46:20|220.88|218.58|220.87|218.57|220.88|218.58|220.87|218.57|4
1651337190000|2022-04-30 16:46:30|220.88|218.58|220.83|218.53|220.88|218.58|220.82|218.52|5
1651337200000|2022-04-30 16:46:40|220.82|218.52|220.82|218.52|220.82|218.52|220.81|218.51|3
1651337210000|2022-04-30 16:46:50|220.83|218.53|220.8|218.5|220.83|218.53|220.8|218.5|4
1651337230000|2022-04-30 16:47:10|220.81|218.51|220.69|218.39|220.81|218.51|220.69|218.39|10
1651337240000|2022-04-30 16:47:20|220.7|218.4|220.7|218.4|220.7|218.4|220.7|218.4|1
1651337250000|2022-04-30 16:47:30|220.69|218.39|220.69|218.39|220.69|218.39|220.69|218.39|1
1651337260000|2022-04-30 16:47:40|220.68|218.38|220.68|218.38|220.68|218.38|220.68|218.38|1
1651337270000|2022-04-30 16:47:50|220.66|218.36|220.65|218.35|220.66|218.36|220.65|218.35|4
1651337280000|2022-04-30 16:48:00|220.66|218.36|220.65|218.35|220.66|218.36|220.64|218.34|4
1651337290000|2022-04-30 16:48:10|220.64|218.34|220.73|218.43|220.73|218.43|220.64|218.34|7
1651337300000|2022-04-30 16:48:20|220.74|218.44|220.75|218.45|220.75|218.45|220.74|218.44|2
1651337310000|2022-04-30 16:48:30|220.74|218.44|220.73|218.43|220.74|218.44|220.73|218.43|2
1651337320000|2022-04-30 16:48:40|220.72|218.42|220.73|218.43|220.73|218.43|220.71|218.41|3
1651337330000|2022-04-30 16:48:50|220.72|218.42|220.68|218.38|220.72|218.42|220.66|218.36|6
1651337340000|2022-04-30 16:49:00|220.69|218.39|220.71|218.41|220.71|218.41|220.69|218.39|2
1651337350000|2022-04-30 16:49:10|220.74|218.44|220.75|218.45|220.75|218.45|220.74|218.44|2
1651337370000|2022-04-30 16:49:30|220.76|218.46|220.8|218.5|220.84|218.54|220.76|218.46|9
1651337380000|2022-04-30 16:49:40|220.79|218.49|220.79|218.49|220.79|218.49|220.79|218.49|1
1651337390000|2022-04-30 16:49:50|220.78|218.48|220.79|218.49|220.79|218.49|220.78|218.48|4
1651337400000|2022-04-30 16:50:00|220.78|218.48|220.66|218.36|220.78|218.48|220.66|218.36|10
1651337410000|2022-04-30 16:50:10|220.67|218.37|220.68|218.38|220.68|218.38|220.66|218.36|3
1651337420000|2022-04-30 16:50:20|220.64|218.34|220.65|218.35|220.66|218.36|220.64|218.34|8
1651337430000|2022-04-30 16:50:30|220.66|218.36|220.74|218.44|220.74|218.44|220.66|218.36|7
1651337450000|2022-04-30 16:50:50|220.73|218.43|220.73|218.43|220.73|218.43|220.73|218.43|1
1651337490000|2022-04-30 16:51:30|220.69|218.39|220.64|218.34|220.69|218.39|220.64|218.34|7
1651337500000|2022-04-30 16:51:40|220.65|218.35|220.65|218.35|220.65|218.35|220.65|218.35|1
1651337520000|2022-04-30 16:52:00|220.64|218.34|220.63|218.33|220.66|218.36|220.63|218.33|10
1651337530000|2022-04-30 16:52:10|220.64|218.34|220.65|218.35|220.69|218.39|220.63|218.33|10
1651337550000|2022-04-30 16:52:30|220.64|218.34|220.63|218.33|220.64|218.34|220.63|218.33|2
1651337560000|2022-04-30 16:52:40|220.61|218.31|220.52|218.22|220.61|218.31|220.51|218.21|9
1651337580000|2022-04-30 16:53:00|220.48|218.18|220.52|218.22|220.53|218.23|220.48|218.18|6
1651337590000|2022-04-30 16:53:10|220.53|218.23|220.56|218.26|220.56|218.26|220.5|218.2|15
1651337600000|2022-04-30 16:53:20|220.58|218.28|220.7|218.4|220.71|218.41|220.58|218.28|11
1651337630000|2022-04-30 16:53:50|220.71|218.41|220.71|218.41|220.71|218.41|220.71|218.41|1
1651337640000|2022-04-30 16:54:00|220.78|218.48|220.78|218.48|220.78|218.48|220.78|218.48|1
1651337650000|2022-04-30 16:54:10|220.77|218.47|220.76|218.46|220.77|218.47|220.76|218.46|2
1651337680000|2022-04-30 16:54:40|220.74|218.44|220.75|218.45|220.75|218.45|220.74|218.44|2
1651337690000|2022-04-30 16:54:50|220.76|218.46|220.76|218.46|220.76|218.46|220.76|218.46|1
1651337700000|2022-04-30 16:55:00|220.75|218.45|220.71|218.41|220.75|218.45|220.7|218.4|7
1651337710000|2022-04-30 16:55:10|220.68|218.38|220.77|218.47|220.77|218.47|220.68|218.38|9
1651337720000|2022-04-30 16:55:20|220.78|218.48|220.77|218.47|220.78|218.48|220.77|218.47|4
1651337740000|2022-04-30 16:55:40|220.76|218.46|220.73|218.43|220.76|218.46|220.72|218.42|8
1651337750000|2022-04-30 16:55:50|220.74|218.44|220.74|218.44|220.74|218.44|220.74|218.44|1
1651337760000|2022-04-30 16:56:00|220.75|218.45|220.68|218.38|220.75|218.45|220.67|218.37|6
1651337770000|2022-04-30 16:56:10|220.7|218.4|220.58|218.28|220.7|218.4|220.58|218.28|6
1651337780000|2022-04-30 16:56:20|220.59|218.29|220.57|218.27|220.59|218.29|220.56|218.26|7
1651337790000|2022-04-30 16:56:30|220.56|218.26|220.46|218.16|220.57|218.27|220.46|218.16|13
1651337800000|2022-04-30 16:56:40|220.44|218.14|220.27|217.97|220.44|218.14|220.27|217.97|12
1651337810000|2022-04-30 16:56:50|220.28|217.98|219.82|217.52|220.28|217.98|219.82|217.52|17
1651337820000|2022-04-30 16:57:00|219.8|217.5|219.77|217.47|219.8|217.5|219.69|217.39|13
1651337830000|2022-04-30 16:57:10|219.78|217.48|219.93|217.63|219.93|217.63|219.78|217.48|8
1651337840000|2022-04-30 16:57:20|219.92|217.62|219.93|217.63|219.94|217.64|219.92|217.62|4
1651337850000|2022-04-30 16:57:30|219.9|217.6|219.94|217.64|219.94|217.64|219.89|217.59|3
1651337860000|2022-04-30 16:57:40|219.93|217.63|219.91|217.61|219.94|217.64|219.89|217.59|5
1651337870000|2022-04-30 16:57:50|219.92|217.62|219.89|217.59|219.92|217.62|219.89|217.59|3
1651337880000|2022-04-30 16:58:00|219.87|217.57|219.84|217.54|219.87|217.57|219.84|217.54|19
1651337890000|2022-04-30 16:58:10|219.85|217.55|219.66|217.36|219.85|217.55|219.64|217.34|9
1651337900000|2022-04-30 16:58:20|219.65|217.35|219.6|217.3|219.65|217.35|219.6|217.3|6
1651337910000|2022-04-30 16:58:30|219.58|217.28|219.36|217.06|219.58|217.28|219.36|217.06|16
1651337920000|2022-04-30 16:58:40|219.34|217.04|219.26|216.96|219.34|217.04|219|216.7|19
1651337930000|2022-04-30 16:58:50|219.32|217.02|219.54|217.24|219.55|217.25|219.32|217.02|17
1651337940000|2022-04-30 16:59:00|219.56|217.26|219.63|217.33|219.64|217.34|219.56|217.26|15
1651337950000|2022-04-30 16:59:10|219.62|217.32|219.61|217.31|219.62|217.32|219.59|217.29|5
1651337960000|2022-04-30 16:59:20|219.6|217.3|219.57|217.27|219.6|217.3|219.56|217.26|6
1651337970000|2022-04-30 16:59:30|219.56|217.26|219.52|217.22|219.56|217.26|219.51|217.21|7
1651337980000|2022-04-30 16:59:40|219.53|217.23|219.51|217.21|219.58|217.28|219.51|217.21|8
1651337990000|2022-04-30 16:59:50|219.5|217.2|219.4|217.1|219.51|217.21|219.36|217.06|19
1651338000000|2022-04-30 17:00:00|219.41|217.11|219.35|217.05|219.45|217.15|219.35|217.05|9
1651338010000|2022-04-30 17:00:10|219.34|217.04|219.23|216.93|219.34|217.04|219.05|216.75|18
1651338020000|2022-04-30 17:00:20|219.25|216.95|219.33|217.03|219.33|217.03|219.25|216.95|8
1651338030000|2022-04-30 17:00:30|219.36|217.06|219.36|217.06|219.37|217.07|219.36|217.06|3
1651338040000|2022-04-30 17:00:40|219.37|217.07|219.39|217.09|219.4|217.1|219.35|217.05|15
1651338050000|2022-04-30 17:00:50|219.37|217.07|219.38|217.08|219.38|217.08|219.37|217.07|2
1651338060000|2022-04-30 17:01:00|219.36|217.06|219.26|216.96|219.36|217.06|219.25|216.95|11
1651338070000|2022-04-30 17:01:10|219.25|216.95|219.32|217.02|219.32|217.02|219.25|216.95|5
1651338080000|2022-04-30 17:01:20|219.31|217.01|219.26|216.96|219.33|217.03|219.26|216.96|7
1651338090000|2022-04-30 17:01:30|219.25|216.95|219.31|217.01|219.31|217.01|219.25|216.95|3
1651338100000|2022-04-30 17:01:40|219.25|216.95|218.78|216.48|219.26|216.96|218.78|216.48|15
1651338110000|2022-04-30 17:01:50|218.77|216.47|218.8|216.5|218.8|216.5|218.7|216.4|16
1651338120000|2022-04-30 17:02:00|218.79|216.49|218.91|216.61|218.91|216.61|218.78|216.48|11
1651338130000|2022-04-30 17:02:10|218.96|216.66|218.88|216.58|219|216.7|218.88|216.58|14
1651338140000|2022-04-30 17:02:20|218.87|216.57|218.74|216.44|218.9|216.6|218.74|216.44|10
1651338150000|2022-04-30 17:02:30|218.75|216.45|218.76|216.46|218.81|216.51|218.72|216.42|15
1651338160000|2022-04-30 17:02:40|218.75|216.45|218.74|216.44|218.77|216.47|218.7|216.4|15
1651338170000|2022-04-30 17:02:50|218.69|216.39|218.38|216.08|218.69|216.39|218.38|216.08|21
1651338180000|2022-04-30 17:03:00|218.37|216.07|218.7|216.4|218.7|216.4|218.36|216.06|24
1651338190000|2022-04-30 17:03:10|218.69|216.39|218.7|216.4|218.74|216.44|218.57|216.27|16
1651338200000|2022-04-30 17:03:20|218.74|216.44|218.79|216.49|218.8|216.5|218.73|216.43|8
1651338210000|2022-04-30 17:03:30|218.8|216.5|218.88|216.58|218.88|216.58|218.8|216.5|14
1651338220000|2022-04-30 17:03:40|218.9|216.6|218.91|216.61|218.93|216.63|218.9|216.6|7
1651338230000|2022-04-30 17:03:50|218.9|216.6|218.83|216.53|218.9|216.6|218.82|216.52|8
1651338240000|2022-04-30 17:04:00|218.84|216.54|218.83|216.53|218.88|216.58|218.82|216.52|8
1651338250000|2022-04-30 17:04:10|218.85|216.55|218.9|216.6|218.92|216.62|218.84|216.54|12
1651338260000|2022-04-30 17:04:20|218.89|216.59|218.85|216.55|218.92|216.62|218.85|216.55|7
1651338270000|2022-04-30 17:04:30|218.84|216.54|218.83|216.53|218.85|216.55|218.81|216.51|11
1651338280000|2022-04-30 17:04:40|218.82|216.52|218.76|216.46|218.82|216.52|218.75|216.45|9
1651338290000|2022-04-30 17:04:50|218.75|216.45|218.6|216.3|218.75|216.45|218.6|216.3|12
1651338300000|2022-04-30 17:05:00|218.59|216.29|218.75|216.45|218.75|216.45|218.58|216.28|15
1651338310000|2022-04-30 17:05:10|218.74|216.44|218.78|216.48|218.78|216.48|218.74|216.44|2
1651338320000|2022-04-30 17:05:20|218.79|216.49|218.84|216.54|218.84|216.54|218.77|216.47|7
1651338330000|2022-04-30 17:05:30|218.83|216.53|218.96|216.66|218.97|216.67|218.82|216.52|15
1651338340000|2022-04-30 17:05:40|218.97|216.67|218.99|216.69|218.99|216.69|218.97|216.67|5
1651338350000|2022-04-30 17:05:50|218.98|216.68|218.86|216.56|218.98|216.68|218.86|216.56|8
1651338360000|2022-04-30 17:06:00|218.87|216.57|218.84|216.54|218.88|216.58|218.84|216.54|8
1651338370000|2022-04-30 17:06:10|218.85|216.55|218.85|216.55|218.85|216.55|218.84|216.54|3
1651338380000|2022-04-30 17:06:20|218.84|216.54|218.86|216.56|218.86|216.56|218.84|216.54|2
1651338390000|2022-04-30 17:06:30|218.85|216.55|218.76|216.46|218.85|216.55|218.7|216.4|12
1651338400000|2022-04-30 17:06:40|218.75|216.45|218.73|216.43|218.79|216.49|218.73|216.43|12
1651338410000|2022-04-30 17:06:50|218.74|216.44|218.72|216.42|218.77|216.47|218.72|216.42|9
1651338420000|2022-04-30 17:07:00|218.7|216.4|218.66|216.36|218.7|216.4|218.62|216.32|9
1651338430000|2022-04-30 17:07:10|218.67|216.37|218.81|216.51|218.83|216.53|218.67|216.37|5
1651338440000|2022-04-30 17:07:20|218.82|216.52|218.82|216.52|218.82|216.52|218.81|216.51|5
1651338450000|2022-04-30 17:07:30|218.83|216.53|218.91|216.61|218.91|216.61|218.83|216.53|7
1651338460000|2022-04-30 17:07:40|218.89|216.59|218.9|216.6|218.9|216.6|218.89|216.59|2
1651338470000|2022-04-30 17:07:50|218.84|216.54|218.84|216.54|218.84|216.54|218.84|216.54|1
1651338480000|2022-04-30 17:08:00|218.85|216.55|218.9|216.6|218.9|216.6|218.85|216.55|4
1651338490000|2022-04-30 17:08:10|218.91|216.61|218.89|216.59|218.91|216.61|218.89|216.59|2
1651338500000|2022-04-30 17:08:20|218.9|216.6|219.02|216.72|219.02|216.72|218.9|216.6|10
1651338510000|2022-04-30 17:08:30|219.03|216.73|219.01|216.71|219.03|216.73|219|216.7|5
1651338520000|2022-04-30 17:08:40|219|216.7|219|216.7|219|216.7|218.99|216.69|3
1651338530000|2022-04-30 17:08:50|218.99|216.69|219|216.7|219|216.7|218.99|216.69|2
1651338540000|2022-04-30 17:09:00|218.98|216.68|218.97|216.67|218.98|216.68|218.97|216.67|2
1651338550000|2022-04-30 17:09:10|218.92|216.62|218.81|216.51|218.93|216.63|218.81|216.51|10
1651338560000|2022-04-30 17:09:20|218.82|216.52|218.83|216.53|218.83|216.53|218.82|216.52|6
1651338570000|2022-04-30 17:09:30|218.84|216.54|218.92|216.62|218.92|216.62|218.83|216.53|7
1651338580000|2022-04-30 17:09:40|218.94|216.64|218.93|216.63|218.94|216.64|218.92|216.62|3
1651338590000|2022-04-30 17:09:50|218.94|216.64|218.91|216.61|218.94|216.64|218.9|216.6|6
1651338600000|2022-04-30 17:10:00|218.9|216.6|218.82|216.52|218.9|216.6|218.82|216.52|7
1651338610000|2022-04-30 17:10:10|218.83|216.53|218.45|216.15|218.83|216.53|218.45|216.15|18
1651338620000|2022-04-30 17:10:20|218.47|216.17|218.52|216.22|218.53|216.23|218.46|216.16|11
1651338630000|2022-04-30 17:10:30|218.53|216.23|218.58|216.28|218.58|216.28|218.52|216.22|10
1651338640000|2022-04-30 17:10:40|218.59|216.29|218.54|216.24|218.59|216.29|218.54|216.24|6
1651338650000|2022-04-30 17:10:50|218.53|216.23|218.53|216.23|218.53|216.23|218.53|216.23|1
1651338660000|2022-04-30 17:11:00|218.52|216.22|218.56|216.26|218.56|216.26|218.52|216.22|8
1651338670000|2022-04-30 17:11:10|218.55|216.25|218.52|216.22|218.55|216.25|218.52|216.22|4
1651338680000|2022-04-30 17:11:20|218.51|216.21|218.51|216.21|218.51|216.21|218.51|216.21|1
1651338690000|2022-04-30 17:11:30|218.52|216.22|218.52|216.22|218.52|216.22|218.52|216.22|1
1651338700000|2022-04-30 17:11:40|218.53|216.23|218.65|216.35|218.65|216.35|218.53|216.23|6
1651338710000|2022-04-30 17:11:50|218.66|216.36|218.8|216.5|218.8|216.5|218.66|216.36|6
1651338720000|2022-04-30 17:12:00|218.79|216.49|218.77|216.47|218.79|216.49|218.77|216.47|4
1651338730000|2022-04-30 17:12:10|218.74|216.44|218.6|216.3|218.74|216.44|218.59|216.29|14
1651338740000|2022-04-30 17:12:20|218.61|216.31|218.64|216.34|218.66|216.36|218.61|216.31|8
1651338750000|2022-04-30 17:12:30|218.55|216.25|218.42|216.12|218.56|216.26|218.41|216.11|17
1651338760000|2022-04-30 17:12:40|218.41|216.11|218.41|216.11|218.41|216.11|218.41|216.11|1
1651338770000|2022-04-30 17:12:50|218.4|216.1|218.4|216.1|218.41|216.11|218.4|216.1|3
1651338780000|2022-04-30 17:13:00|218.39|216.09|218.44|216.14|218.44|216.14|218.37|216.07|13
1651338790000|2022-04-30 17:13:10|218.45|216.15|218.54|216.24|218.54|216.24|218.45|216.15|7
1651338800000|2022-04-30 17:13:20|218.55|216.25|218.88|216.58|218.88|216.58|218.55|216.25|13
1651338810000|2022-04-30 17:13:30|218.87|216.57|218.88|216.58|218.88|216.58|218.87|216.57|4
1651338820000|2022-04-30 17:13:40|218.87|216.57|218.9|216.6|218.91|216.61|218.87|216.57|8
1651338830000|2022-04-30 17:13:50|218.91|216.61|218.94|216.64|218.94|216.64|218.91|216.61|5
1651338840000|2022-04-30 17:14:00|218.93|216.63|218.67|216.37|218.94|216.64|218.67|216.37|18
1651338850000|2022-04-30 17:14:10|218.66|216.36|218.67|216.37|218.67|216.37|218.62|216.32|6
1651338860000|2022-04-30 17:14:20|218.71|216.41|218.58|216.28|218.71|216.41|218.58|216.28|9
1651338870000|2022-04-30 17:14:30|218.57|216.27|218.48|216.18|218.58|216.28|218.48|216.18|10
1651338880000|2022-04-30 17:14:40|218.49|216.19|218.53|216.23|218.55|216.25|218.47|216.17|11
1651338890000|2022-04-30 17:14:50|218.51|216.21|218.5|216.2|218.55|216.25|218.43|216.13|16
1651338900000|2022-04-30 17:15:00|218.49|216.19|218.42|216.12|218.5|216.2|218.42|216.12|13
1651338910000|2022-04-30 17:15:10|218.43|216.13|218.5|216.2|218.53|216.23|218.43|216.13|10
1651338920000|2022-04-30 17:15:20|218.51|216.21|218.4|216.1|218.51|216.21|218.4|216.1|6
1651338930000|2022-04-30 17:15:30|218.39|216.09|218.33|216.03|218.43|216.13|218.32|216.02|10
1651338940000|2022-04-30 17:15:40|218.32|216.02|218.06|215.76|218.36|216.06|218.06|215.76|13
1651338950000|2022-04-30 17:15:50|218.04|215.74|217.96|215.66|218.04|215.74|217.96|215.66|5
1651338960000|2022-04-30 17:16:00|217.91|215.61|217.85|215.55|217.91|215.61|217.78|215.48|19
1651338970000|2022-04-30 17:16:10|217.88|215.58|218|215.7|218|215.7|217.88|215.58|10
1651338980000|2022-04-30 17:16:20|217.99|215.69|218.01|215.71|218.01|215.71|217.99|215.69|9
1651338990000|2022-04-30 17:16:30|218.02|215.72|218.3|216|218.3|216|218.02|215.72|11
1651339000000|2022-04-30 17:16:40|218.29|215.99|218.3|216|218.3|216|218.29|215.99|2
1651339010000|2022-04-30 17:16:50|218.31|216.01|218.31|216.01|218.31|216.01|218.31|216.01|1
1651339030000|2022-04-30 17:17:10|218.3|216|218.3|216|218.3|216|218.28|215.98|4
1651339040000|2022-04-30 17:17:20|218.31|216.01|218.4|216.1|218.4|216.1|218.31|216.01|4
1651339050000|2022-04-30 17:17:30|218.41|216.11|218.52|216.22|218.52|216.22|218.4|216.1|8
1651339060000|2022-04-30 17:17:40|218.51|216.21|218.74|216.44|218.74|216.44|218.49|216.19|20
1651339070000|2022-04-30 17:17:50|218.73|216.43|218.6|216.3|218.74|216.44|218.6|216.3|13
1651339080000|2022-04-30 17:18:00|218.59|216.29|218.53|216.23|218.59|216.29|218.5|216.2|17
1651339090000|2022-04-30 17:18:10|218.54|216.24|218.6|216.3|218.6|216.3|218.54|216.24|9
1651339100000|2022-04-30 17:18:20|218.61|216.31|218.69|216.39|218.69|216.39|218.6|216.3|9
1651339110000|2022-04-30 17:18:30|218.68|216.38|218.7|216.4|218.71|216.41|218.68|216.38|6
1651339120000|2022-04-30 17:18:40|218.76|216.46|218.75|216.45|218.79|216.49|218.75|216.45|6
1651339130000|2022-04-30 17:18:50|218.72|216.42|218.71|216.41|218.72|216.42|218.69|216.39|7
1651339140000|2022-04-30 17:19:00|218.7|216.4|218.7|216.4|218.7|216.4|218.7|216.4|1
1651339150000|2022-04-30 17:19:10|218.69|216.39|218.82|216.52|218.82|216.52|218.69|216.39|6
1651339160000|2022-04-30 17:19:20|218.83|216.53|218.83|216.53|218.83|216.53|218.82|216.52|3
1651339170000|2022-04-30 17:19:30|218.88|216.58|218.87|216.57|218.88|216.58|218.87|216.57|2
1651339180000|2022-04-30 17:19:40|218.86|216.56|218.87|216.57|218.87|216.57|218.86|216.56|2
1651339190000|2022-04-30 17:19:50|218.86|216.56|218.7|216.4|218.87|216.57|218.69|216.39|13
1651339200000|2022-04-30 17:20:00|218.71|216.41|218.72|216.42|218.72|216.42|218.71|216.41|2
1651339210000|2022-04-30 17:20:10|218.71|216.41|218.5|216.2|218.71|216.41|218.5|216.2|12
1651339220000|2022-04-30 17:20:20|218.42|216.12|218.4|216.1|218.42|216.12|218.4|216.1|6
1651339230000|2022-04-30 17:20:30|218.41|216.11|218.4|216.1|218.44|216.14|218.39|216.09|9
1651339240000|2022-04-30 17:20:40|218.41|216.11|218.65|216.35|218.65|216.35|218.41|216.11|15
1651339250000|2022-04-30 17:20:50|218.66|216.36|218.85|216.55|218.85|216.55|218.6|216.3|18
1651339260000|2022-04-30 17:21:00|218.84|216.54|218.8|216.5|218.84|216.54|218.8|216.5|8
1651339270000|2022-04-30 17:21:10|218.79|216.49|218.86|216.56|218.86|216.56|218.79|216.49|9
1651339280000|2022-04-30 17:21:20|218.87|216.57|218.94|216.64|218.95|216.65|218.85|216.55|14
1651339290000|2022-04-30 17:21:30|218.95|216.65|218.9|216.6|218.95|216.65|218.89|216.59|11
1651339300000|2022-04-30 17:21:40|218.91|216.61|218.9|216.6|218.91|216.61|218.9|216.6|4
1651339310000|2022-04-30 17:21:50|218.89|216.59|218.74|216.44|218.89|216.59|218.74|216.44|8
1651339320000|2022-04-30 17:22:00|218.75|216.45|218.82|216.52|218.83|216.53|218.75|216.45|14
1651339330000|2022-04-30 17:22:10|218.86|216.56|218.92|216.62|218.92|216.62|218.85|216.55|5
1651339340000|2022-04-30 17:22:20|218.93|216.63|218.91|216.61|218.93|216.63|218.91|216.61|3
1651339350000|2022-04-30 17:22:30|218.92|216.62|218.91|216.61|218.95|216.65|218.91|216.61|8
1651339360000|2022-04-30 17:22:40|218.9|216.6|218.89|216.59|218.91|216.61|218.86|216.56|14
1651339370000|2022-04-30 17:22:50|218.88|216.58|218.93|216.63|218.93|216.63|218.88|216.58|4
1651339380000|2022-04-30 17:23:00|218.92|216.62|218.93|216.63|218.94|216.64|218.92|216.62|5
1651339390000|2022-04-30 17:23:10|218.94|216.64|218.81|216.51|218.94|216.64|218.81|216.51|5
1651339400000|2022-04-30 17:23:20|218.8|216.5|218.66|216.36|218.8|216.5|218.66|216.36|13
1651339410000|2022-04-30 17:23:30|218.68|216.38|218.76|216.46|218.77|216.47|218.66|216.36|14
1651339420000|2022-04-30 17:23:40|218.81|216.51|218.84|216.54|218.84|216.54|218.81|216.51|3
1651339430000|2022-04-30 17:23:50|218.85|216.55|218.82|216.52|218.87|216.57|218.82|216.52|4
1651339440000|2022-04-30 17:24:00|218.81|216.51|218.83|216.53|218.83|216.53|218.77|216.47|12
1651339450000|2022-04-30 17:24:10|218.82|216.52|219.06|216.76|219.07|216.77|218.82|216.52|17
1651339460000|2022-04-30 17:24:20|219.08|216.78|219.02|216.72|219.08|216.78|219.02|216.72|8
1651339470000|2022-04-30 17:24:30|219.05|216.75|219.06|216.76|219.06|216.76|219.05|216.75|2
1651339480000|2022-04-30 17:24:40|219.08|216.78|218.9|216.6|219.08|216.78|218.88|216.58|15
1651339490000|2022-04-30 17:24:50|218.92|216.62|218.91|216.61|218.92|216.62|218.9|216.6|4
1651339500000|2022-04-30 17:25:00|218.93|216.63|219.04|216.74|219.05|216.75|218.93|216.63|13
1651339510000|2022-04-30 17:25:10|219.03|216.73|219.06|216.76|219.06|216.76|219.03|216.73|6
1651339520000|2022-04-30 17:25:20|219.05|216.75|219.04|216.74|219.05|216.75|219.04|216.74|2
1651339530000|2022-04-30 17:25:30|219.05|216.75|219.06|216.76|219.12|216.82|219.05|216.75|9
1651339540000|2022-04-30 17:25:40|219.05|216.75|219|216.7|219.05|216.75|218.99|216.69|5
1651339550000|2022-04-30 17:25:50|219.01|216.71|219|216.7|219.01|216.71|218.99|216.69|5
1651339560000|2022-04-30 17:26:00|219.01|216.71|219.04|216.74|219.04|216.74|219.01|216.71|3
1651339570000|2022-04-30 17:26:10|219.03|216.73|218.89|216.59|219.03|216.73|218.89|216.59|12
1651339580000|2022-04-30 17:26:20|218.88|216.58|218.87|216.57|218.88|216.58|218.78|216.48|15
1651339600000|2022-04-30 17:26:40|218.86|216.56|218.89|216.59|218.89|216.59|218.85|216.55|5
1651339610000|2022-04-30 17:26:50|218.88|216.58|218.89|216.59|218.89|216.59|218.88|216.58|2
1651339620000|2022-04-30 17:27:00|218.88|216.58|218.86|216.56|218.88|216.58|218.83|216.53|7
1651339630000|2022-04-30 17:27:10|218.83|216.53|218.93|216.63|218.93|216.63|218.83|216.53|15
1651339640000|2022-04-30 17:27:20|218.91|216.61|218.98|216.68|218.98|216.68|218.9|216.6|9
1651339650000|2022-04-30 17:27:30|218.97|216.67|218.97|216.67|218.97|216.67|218.93|216.63|8
1651339660000|2022-04-30 17:27:40|218.94|216.64|218.95|216.65|218.96|216.66|218.93|216.63|5
1651339670000|2022-04-30 17:27:50|218.93|216.63|218.84|216.54|218.93|216.63|218.83|216.53|10
1651339680000|2022-04-30 17:28:00|218.79|216.49|218.75|216.45|218.79|216.49|218.74|216.44|7
1651339690000|2022-04-30 17:28:10|218.71|216.41|218.72|216.42|218.72|216.42|218.71|216.41|2
1651339700000|2022-04-30 17:28:20|218.71|216.41|218.71|216.41|218.71|216.41|218.71|216.41|1
1651339710000|2022-04-30 17:28:30|218.7|216.4|218.69|216.39|218.7|216.4|218.67|216.37|5
1651339720000|2022-04-30 17:28:40|218.7|216.4|218.74|216.44|218.74|216.44|218.7|216.4|4
1651339730000|2022-04-30 17:28:50|218.75|216.45|218.58|216.28|218.75|216.45|218.57|216.27|15
1651339740000|2022-04-30 17:29:00|218.59|216.29|218.57|216.27|218.59|216.29|218.56|216.26|7
1651339750000|2022-04-30 17:29:10|218.58|216.28|218.63|216.33|218.68|216.38|218.58|216.28|8
1651339760000|2022-04-30 17:29:20|218.61|216.31|218.61|216.31|218.63|216.33|218.61|216.31|6
1651339770000|2022-04-30 17:29:30|218.64|216.34|218.7|216.4|218.7|216.4|218.64|216.34|6
1651339780000|2022-04-30 17:29:40|218.79|216.49|218.71|216.41|218.86|216.56|218.7|216.4|13
1651339790000|2022-04-30 17:29:50|218.72|216.42|218.75|216.45|218.75|216.45|218.71|216.41|7
1651339800000|2022-04-30 17:30:00|218.76|216.46|218.8|216.5|218.8|216.5|218.73|216.43|10
1651339810000|2022-04-30 17:30:10|218.81|216.51|218.99|216.69|218.99|216.69|218.81|216.51|15
1651339820000|2022-04-30 17:30:20|218.95|216.65|218.98|216.68|219.06|216.76|218.95|216.65|13
1651339830000|2022-04-30 17:30:30|218.99|216.69|218.97|216.67|218.99|216.69|218.94|216.64|7
1651339840000|2022-04-30 17:30:40|218.96|216.66|219.02|216.72|219.02|216.72|218.96|216.66|6
1651339850000|2022-04-30 17:30:50|219|216.7|219|216.7|219.01|216.71|219|216.7|3
1651339860000|2022-04-30 17:31:00|219.01|216.71|218.86|216.56|219.01|216.71|218.85|216.55|10
1651339870000|2022-04-30 17:31:10|218.85|216.55|218.81|216.51|218.85|216.55|218.79|216.49|7
1651339880000|2022-04-30 17:31:20|218.82|216.52|218.97|216.67|218.97|216.67|218.82|216.52|7
1651339890000|2022-04-30 17:31:30|218.96|216.66|219.06|216.76|219.06|216.76|218.96|216.66|5
1651339900000|2022-04-30 17:31:40|219.05|216.75|219.06|216.76|219.06|216.76|219.05|216.75|6
1651339910000|2022-04-30 17:31:50|219.08|216.78|218.97|216.67|219.08|216.78|218.97|216.67|4
1651339920000|2022-04-30 17:32:00|218.96|216.66|218.93|216.63|218.96|216.66|218.85|216.55|12
1651339930000|2022-04-30 17:32:10|218.97|216.67|218.97|216.67|218.99|216.69|218.96|216.66|9
1651339940000|2022-04-30 17:32:20|218.96|216.66|219.06|216.76|219.06|216.76|218.93|216.63|9
1651339950000|2022-04-30 17:32:30|219.05|216.75|219.4|217.1|219.4|217.1|218.98|216.68|18
1651339960000|2022-04-30 17:32:40|219.43|217.13|219.55|217.25|219.57|217.27|219.43|217.13|14
1651339970000|2022-04-30 17:32:50|219.54|217.24|219.42|217.12|219.54|217.24|219.4|217.1|17
1651339980000|2022-04-30 17:33:00|219.43|217.13|219.29|216.99|219.48|217.18|219.29|216.99|20
1651339990000|2022-04-30 17:33:10|219.23|216.93|219.05|216.75|219.25|216.95|219.04|216.74|9
1651340000000|2022-04-30 17:33:20|219.04|216.74|218.9|216.6|219.04|216.74|218.85|216.55|7
1651340010000|2022-04-30 17:33:30|218.92|216.62|218.79|216.49|218.97|216.67|218.78|216.48|17
1651340020000|2022-04-30 17:33:40|218.82|216.52|218.74|216.44|218.83|216.53|218.73|216.43|15
1651340030000|2022-04-30 17:33:50|218.75|216.45|218.92|216.62|218.92|216.62|218.75|216.45|12
1651340040000|2022-04-30 17:34:00|218.95|216.65|218.87|216.57|219.07|216.77|218.87|216.57|23
1651340050000|2022-04-30 17:34:10|218.88|216.58|218.87|216.57|218.89|216.59|218.79|216.49|9
1651340060000|2022-04-30 17:34:20|218.88|216.58|219|216.7|219|216.7|218.88|216.58|11
1651340070000|2022-04-30 17:34:30|219.02|216.72|219.04|216.74|219.04|216.74|219|216.7|11
1651340080000|2022-04-30 17:34:40|219.07|216.77|219.1|216.8|219.11|216.81|219.07|216.77|5
1651340090000|2022-04-30 17:34:50|219.11|216.81|218.95|216.65|219.46|217.16|218.95|216.65|25
1651340100000|2022-04-30 17:35:00|218.96|216.66|218.97|216.67|219.02|216.72|218.95|216.65|14
1651340110000|2022-04-30 17:35:10|218.96|216.66|218.84|216.54|218.99|216.69|218.83|216.53|10
1651340120000|2022-04-30 17:35:20|218.85|216.55|218.96|216.66|218.96|216.66|218.85|216.55|6
1651340130000|2022-04-30 17:35:30|218.98|216.68|219.38|217.08|219.38|217.08|218.98|216.68|15
1651340140000|2022-04-30 17:35:40|219.4|217.1|219.59|217.29|219.59|217.29|219.39|217.09|16
1651340150000|2022-04-30 17:35:50|219.61|217.31|219.57|217.27|219.67|217.37|219.52|217.22|21
1651340160000|2022-04-30 17:36:00|219.52|217.22|219.48|217.18|219.6|217.3|219.48|217.18|15
1651340170000|2022-04-30 17:36:10|219.47|217.17|219.36|217.06|219.47|217.17|219.3|217|19
1651340180000|2022-04-30 17:36:20|219.37|217.07|219.39|217.09|219.39|217.09|219.34|217.04|8
1651340190000|2022-04-30 17:36:30|219.42|217.12|219.5|217.2|219.5|217.2|219.42|217.12|9
1651340200000|2022-04-30 17:36:40|219.49|217.19|219.36|217.06|219.5|217.2|219.36|217.06|10
1651340210000|2022-04-30 17:36:50|219.13|216.83|219.1|216.8|219.13|216.83|219.1|216.8|3
1651340220000|2022-04-30 17:37:00|219.09|216.79|218.98|216.68|219.09|216.79|218.96|216.66|12
1651340230000|2022-04-30 17:37:10|218.97|216.67|218.85|216.55|218.99|216.69|218.85|216.55|18
1651340240000|2022-04-30 17:37:20|218.86|216.56|218.87|216.57|218.92|216.62|218.86|216.56|10
1651340250000|2022-04-30 17:37:30|218.85|216.55|218.82|216.52|218.87|216.57|218.78|216.48|15
1651340260000|2022-04-30 17:37:40|218.84|216.54|218.94|216.64|218.94|216.64|218.84|216.54|7
1651340270000|2022-04-30 17:37:50|218.92|216.62|218.88|216.58|218.93|216.63|218.87|216.57|8
1651340280000|2022-04-30 17:38:00|218.85|216.55|218.8|216.5|218.85|216.55|218.79|216.49|8
1651340290000|2022-04-30 17:38:10|218.74|216.44|218.76|216.46|218.76|216.46|218.61|216.31|11
1651340300000|2022-04-30 17:38:20|218.75|216.45|218.81|216.51|218.82|216.52|218.75|216.45|13
1651340310000|2022-04-30 17:38:30|218.78|216.48|219|216.7|219.03|216.73|218.78|216.48|13
1651340320000|2022-04-30 17:38:40|218.99|216.69|218.92|216.62|218.99|216.69|218.92|216.62|4
1651340330000|2022-04-30 17:38:50|218.93|216.63|218.95|216.65|219|216.7|218.93|216.63|12
1651340340000|2022-04-30 17:39:00|218.93|216.63|218.73|216.43|218.94|216.64|218.73|216.43|7
1651340350000|2022-04-30 17:39:10|218.69|216.39|218.67|216.37|218.72|216.42|218.64|216.34|14
1651340360000|2022-04-30 17:39:20|218.66|216.36|218.69|216.39|218.77|216.47|218.55|216.25|25
1651340370000|2022-04-30 17:39:30|218.68|216.38|218.74|216.44|218.74|216.44|218.68|216.38|6
1651340380000|2022-04-30 17:39:40|218.76|216.46|218.73|216.43|218.83|216.53|218.73|216.43|12
1651340390000|2022-04-30 17:39:50|218.72|216.42|218.75|216.45|218.77|216.47|218.72|216.42|9
1651340400000|2022-04-30 17:40:00|218.73|216.43|218.72|216.42|218.73|216.43|218.65|216.35|13
1651340410000|2022-04-30 17:40:10|218.71|216.41|218.53|216.23|218.71|216.41|218.53|216.23|12
1651340420000|2022-04-30 17:40:20|218.54|216.24|218.7|216.4|218.7|216.4|218.52|216.22|15
1651340430000|2022-04-30 17:40:30|218.69|216.39|218.62|216.32|218.7|216.4|218.62|216.32|6
1651340440000|2022-04-30 17:40:40|218.61|216.31|218.55|216.25|218.61|216.31|218.42|216.12|19
1651340450000|2022-04-30 17:40:50|218.56|216.26|218.63|216.33|218.63|216.33|218.56|216.26|9
1651340460000|2022-04-30 17:41:00|218.62|216.32|218.53|216.23|218.62|216.32|218.53|216.23|12
1651340470000|2022-04-30 17:41:10|218.56|216.26|218.52|216.22|218.56|216.26|218.52|216.22|3
1651340480000|2022-04-30 17:41:20|218.53|216.23|218.37|216.07|218.54|216.24|218.37|216.07|16
1651340490000|2022-04-30 17:41:30|218.36|216.06|217.99|215.69|218.36|216.06|217.97|215.67|13
1651340500000|2022-04-30 17:41:40|217.98|215.68|218.04|215.74|218.12|215.82|217.98|215.68|16
1651340510000|2022-04-30 17:41:50|218.05|215.75|218|215.7|218.05|215.75|218|215.7|7
1651340520000|2022-04-30 17:42:00|217.99|215.69|217.97|215.67|217.99|215.69|217.95|215.65|7
1651340530000|2022-04-30 17:42:10|217.96|215.66|217.9|215.6|217.96|215.66|217.9|215.6|13
1651340540000|2022-04-30 17:42:20|217.91|215.61|217.96|215.66|217.97|215.67|217.9|215.6|8
1651340550000|2022-04-30 17:42:30|217.93|215.63|218.05|215.75|218.06|215.76|217.93|215.63|7
1651340560000|2022-04-30 17:42:40|218.04|215.74|218.05|215.75|218.05|215.75|217.99|215.69|11
1651340570000|2022-04-30 17:42:50|218.04|215.74|218.04|215.74|218.04|215.74|218.04|215.74|1
1651340580000|2022-04-30 17:43:00|218.05|215.75|218.07|215.77|218.08|215.78|218.05|215.75|5
1651340590000|2022-04-30 17:43:10|218.08|215.78|218.08|215.78|218.08|215.78|218.08|215.78|1
1651340610000|2022-04-30 17:43:30|218.07|215.77|218.06|215.76|218.07|215.77|218.06|215.76|4
1651340620000|2022-04-30 17:43:40|218.04|215.74|218.04|215.74|218.05|215.75|218.04|215.74|3
1651340630000|2022-04-30 17:43:50|218.03|215.73|218.02|215.72|218.03|215.73|218.02|215.72|2
1651340640000|2022-04-30 17:44:00|218.03|215.73|218.01|215.71|218.05|215.75|218.01|215.71|6
1651340650000|2022-04-30 17:44:10|218|215.7|217.62|215.32|218|215.7|217.62|215.32|21
1651340660000|2022-04-30 17:44:20|217.57|215.27|217.39|215.09|217.7|215.4|217.38|215.08|28
1651340670000|2022-04-30 17:44:30|217.04|214.74|216.85|214.55|217.04|214.74|216.64|214.34|28
1651340680000|2022-04-30 17:44:40|216.9|214.6|216.88|214.58|217.17|214.87|216.88|214.58|19
1651340690000|2022-04-30 17:44:50|216.89|214.59|216.93|214.63|216.93|214.63|216.87|214.57|6
1651340700000|2022-04-30 17:45:00|216.94|214.64|217.08|214.78|217.3|215|216.94|214.64|18
1651340710000|2022-04-30 17:45:10|217.07|214.77|216.94|214.64|217.07|214.77|216.91|214.61|14
1651340720000|2022-04-30 17:45:20|216.93|214.63|217.05|214.75|217.05|214.75|216.93|214.63|12
1651340730000|2022-04-30 17:45:30|217.06|214.76|217.25|214.95|217.25|214.95|217.05|214.75|6
1651340740000|2022-04-30 17:45:40|217.31|215.01|217.12|214.82|217.38|215.08|217.12|214.82|20
1651340750000|2022-04-30 17:45:50|217.07|214.77|217.34|215.04|217.34|215.04|217.07|214.77|11
1651340760000|2022-04-30 17:46:00|217.33|215.03|217.13|214.83|217.35|215.05|217.12|214.82|9
1651340770000|2022-04-30 17:46:10|217.12|214.82|217.09|214.79|217.12|214.82|217.06|214.76|7
1651340780000|2022-04-30 17:46:20|217.11|214.81|217.09|214.79|217.12|214.82|217.07|214.77|5
1651340790000|2022-04-30 17:46:30|217.08|214.78|217.08|214.78|217.09|214.79|217.08|214.78|5
1651340800000|2022-04-30 17:46:40|217.07|214.77|217.05|214.75|217.09|214.79|217.04|214.74|7
1651340810000|2022-04-30 17:46:50|217.07|214.77|217.14|214.84|217.14|214.84|217.07|214.77|8
1651340820000|2022-04-30 17:47:00|217.13|214.83|217.4|215.1|217.41|215.11|217.13|214.83|8
1651340830000|2022-04-30 17:47:10|217.39|215.09|217.31|215.01|217.43|215.13|217.31|215.01|7
1651340840000|2022-04-30 17:47:20|217.29|214.99|217.28|214.98|217.29|214.99|217.28|214.98|2
1651340850000|2022-04-30 17:47:30|217.29|214.99|217.3|215|217.3|215|216.99|214.69|19
1651340860000|2022-04-30 17:47:40|217.31|215.01|217.3|215|217.31|215.01|217.3|215|2
1651340870000|2022-04-30 17:47:50|217.33|215.03|217.32|215.02|217.33|215.03|217.32|215.02|6
1651340880000|2022-04-30 17:48:00|217.31|215.01|217.3|215|217.32|215.02|217.3|215|4
1651340890000|2022-04-30 17:48:10|217.29|214.99|217.01|214.71|217.29|214.99|216.98|214.68|10
1651340900000|2022-04-30 17:48:20|217.02|214.72|217.12|214.82|217.12|214.82|217.02|214.72|5
1651340910000|2022-04-30 17:48:30|217.11|214.81|217.3|215|217.3|215|217.11|214.81|2
1651340920000|2022-04-30 17:48:40|217.34|215.04|217.36|215.06|217.36|215.06|217.34|215.04|5
1651340930000|2022-04-30 17:48:50|217.37|215.07|217.53|215.23|217.53|215.23|217.37|215.07|8
1651340940000|2022-04-30 17:49:00|217.54|215.24|217.55|215.25|217.55|215.25|217.53|215.23|4
1651340950000|2022-04-30 17:49:10|217.54|215.24|217.43|215.13|217.54|215.24|217.4|215.1|11
1651340960000|2022-04-30 17:49:20|217.41|215.11|217.42|215.12|217.42|215.12|217.41|215.11|2
1651340970000|2022-04-30 17:49:30|217.41|215.11|217.45|215.15|217.46|215.16|217.41|215.11|5
1651340980000|2022-04-30 17:49:40|217.46|215.16|217.47|215.17|217.47|215.17|217.43|215.13|6
1651341000000|2022-04-30 17:50:00|217.46|215.16|217.37|215.07|217.46|215.16|217.36|215.06|8
1651341010000|2022-04-30 17:50:10|217.38|215.08|217.28|214.98|217.38|215.08|217.28|214.98|10
1651341020000|2022-04-30 17:50:20|217.29|214.99|216.79|214.49|217.34|215.04|216.79|214.49|21
1651341030000|2022-04-30 17:50:30|216.78|214.48|216.39|214.09|216.78|214.48|216.23|213.93|25
1651341040000|2022-04-30 17:50:40|216.4|214.1|216.29|213.99|216.46|214.16|216.29|213.99|21
1651341050000|2022-04-30 17:50:50|216.3|214|215.99|213.69|216.3|214|215.86|213.56|23
1651341060000|2022-04-30 17:51:00|216|213.7|215.98|213.68|216.01|213.71|215.91|213.61|27
1651341070000|2022-04-30 17:51:10|216.01|213.71|216|213.7|216.05|213.75|215.98|213.68|12
1651341080000|2022-04-30 17:51:20|216.01|213.71|215.59|213.29|216.01|213.71|215.55|213.25|26
1651341090000|2022-04-30 17:51:30|215.58|213.28|214.9|212.6|215.58|213.28|214.87|212.57|22
1651341100000|2022-04-30 17:51:40|214.91|212.61|214.94|212.64|214.94|212.64|214.86|212.56|14
1651341110000|2022-04-30 17:51:50|214.92|212.62|214.86|212.56|214.92|212.62|214.47|212.17|34
1651341120000|2022-04-30 17:52:00|214.87|212.57|215.34|213.04|215.34|213.04|214.74|212.44|28
1651341130000|2022-04-30 17:52:10|215.37|213.07|215.35|213.05|215.41|213.11|215.02|212.72|24
1651341140000|2022-04-30 17:52:20|215.36|213.06|215.06|212.76|215.37|213.07|215.04|212.74|27
1651341150000|2022-04-30 17:52:30|215.01|212.71|215|212.7|215.01|212.71|214.84|212.54|17
1651341160000|2022-04-30 17:52:40|214.99|212.69|214.98|212.68|215.1|212.8|214.95|212.65|11
1651341170000|2022-04-30 17:52:50|214.99|212.69|215.08|212.78|215.09|212.79|214.99|212.69|7
1651341180000|2022-04-30 17:53:00|215.09|212.79|214.8|212.5|215.09|212.79|214.76|212.46|16
1651341190000|2022-04-30 17:53:10|214.78|212.48|215.06|212.76|215.06|212.76|214.78|212.48|21
1651341200000|2022-04-30 17:53:20|215.07|212.77|215.43|213.13|215.44|213.14|215.06|212.76|23
1651341210000|2022-04-30 17:53:30|215.48|213.18|215.17|212.87|215.48|213.18|215.17|212.87|18
1651341220000|2022-04-30 17:53:40|215.18|212.88|214.98|212.68|215.18|212.88|214.95|212.65|11
1651341230000|2022-04-30 17:53:50|214.97|212.67|215.04|212.74|215.05|212.75|214.96|212.66|13
1651341240000|2022-04-30 17:54:00|215.03|212.73|215.29|212.99|215.29|212.99|215.03|212.73|10
1651341250000|2022-04-30 17:54:10|215.31|213.01|215.48|213.18|215.5|213.2|215.31|213.01|17
1651341260000|2022-04-30 17:54:20|215.49|213.19|215.51|213.21|215.51|213.21|215.41|213.11|14
1651341270000|2022-04-30 17:54:30|215.5|213.2|215.48|213.18|215.5|213.2|215.43|213.13|11
1651341280000|2022-04-30 17:54:40|215.51|213.21|215.35|213.05|215.51|213.21|215.33|213.03|8
1651341290000|2022-04-30 17:54:50|215.33|213.03|215.29|212.99|215.33|213.03|215|212.7|12
1651341300000|2022-04-30 17:55:00|215.3|213|215.31|213.01|215.32|213.02|215.07|212.77|13
1651341310000|2022-04-30 17:55:10|215.37|213.07|215.45|213.15|215.6|213.3|215.37|213.07|19
1651341320000|2022-04-30 17:55:20|215.44|213.14|215.58|213.28|215.58|213.28|215.43|213.13|14
1651341330000|2022-04-30 17:55:30|215.57|213.27|215.57|213.27|215.59|213.29|215.57|213.27|6
1651341340000|2022-04-30 17:55:40|215.58|213.28|215.58|213.28|215.58|213.28|215.52|213.22|12
1651341350000|2022-04-30 17:55:50|215.55|213.25|215.51|213.21|215.55|213.25|215.5|213.2|8
1651341360000|2022-04-30 17:56:00|215.5|213.2|215.38|213.08|215.5|213.2|215.38|213.08|7
1651341370000|2022-04-30 17:56:10|215.39|213.09|215.52|213.22|215.53|213.23|215.39|213.09|14
1651341380000|2022-04-30 17:56:20|215.53|213.23|215.6|213.3|215.6|213.3|215.52|213.22|7
1651341390000|2022-04-30 17:56:30|215.54|213.24|215.53|213.23|215.54|213.24|215.5|213.2|9
1651341400000|2022-04-30 17:56:40|215.54|213.24|215.58|213.28|215.59|213.29|215.54|213.24|4
1651341410000|2022-04-30 17:56:50|215.57|213.27|215.59|213.29|215.59|213.29|215.57|213.27|3
1651341420000|2022-04-30 17:57:00|215.58|213.28|215.5|213.2|215.59|213.29|215.49|213.19|8
1651341430000|2022-04-30 17:57:10|215.51|213.21|215.39|213.09|215.51|213.21|215.38|213.08|17
1651341440000|2022-04-30 17:57:20|215.44|213.14|215.51|213.21|215.53|213.23|215.44|213.14|15
1651341450000|2022-04-30 17:57:30|215.5|213.2|215.57|213.27|215.57|213.27|215.5|213.2|7
1651341460000|2022-04-30 17:57:40|215.58|213.28|215.57|213.27|215.59|213.29|215.56|213.26|10
1651341470000|2022-04-30 17:57:50|215.54|213.24|215.52|213.22|215.55|213.25|215.51|213.21|8
1651341480000|2022-04-30 17:58:00|215.53|213.23|215.58|213.28|215.59|213.29|215.52|213.22|9
1651341490000|2022-04-30 17:58:10|215.57|213.27|215.59|213.29|215.6|213.3|215.57|213.27|3
1651341500000|2022-04-30 17:58:20|215.6|213.3|215.56|213.26|215.6|213.3|215.51|213.21|10
1651341510000|2022-04-30 17:58:30|215.55|213.25|215.53|213.23|215.55|213.25|215.52|213.22|5
1651341520000|2022-04-30 17:58:40|215.54|213.24|215.51|213.21|215.6|213.3|215.5|213.2|12
1651341530000|2022-04-30 17:58:50|215.5|213.2|215.56|213.26|215.56|213.26|215.5|213.2|11
1651341540000|2022-04-30 17:59:00|215.6|213.3|215.6|213.3|215.6|213.3|215.59|213.29|9
1651341550000|2022-04-30 17:59:10|215.59|213.29|215.77|213.47|215.77|213.47|215.59|213.29|6
1651341560000|2022-04-30 17:59:20|215.88|213.58|216.04|213.74|216.04|213.74|215.88|213.58|9
1651341570000|2022-04-30 17:59:30|216.03|213.73|215.95|213.65|216.04|213.74|215.89|213.59|12
1651341580000|2022-04-30 17:59:40|215.96|213.66|215.87|213.57|215.96|213.66|215.86|213.56|8
1651341590000|2022-04-30 17:59:50|215.86|213.56|215.73|213.43|215.89|213.59|215.73|213.43|11
1651341600000|2022-04-30 18:00:00|215.74|213.44|215.64|213.34|215.74|213.44|215.53|213.23|24
1651341610000|2022-04-30 18:00:10|215.63|213.33|215.52|213.22|215.63|213.33|215.5|213.2|15
1651341620000|2022-04-30 18:00:20|215.54|213.24|215.63|213.33|215.63|213.33|215.54|213.24|9
1651341630000|2022-04-30 18:00:30|215.61|213.31|215.54|213.24|215.63|213.33|215.5|213.2|16
1651341640000|2022-04-30 18:00:40|215.55|213.25|215.64|213.34|215.64|213.34|215.54|213.24|15
1651341650000|2022-04-30 18:00:50|215.63|213.33|215.63|213.33|215.64|213.34|215.59|213.29|15
1651341660000|2022-04-30 18:01:00|215.64|213.34|215.62|213.32|215.65|213.35|215.62|213.32|10
1651341670000|2022-04-30 18:01:10|215.61|213.31|215.71|213.41|215.71|213.41|215.61|213.31|7
1651341680000|2022-04-30 18:01:20|215.73|213.43|215.94|213.64|215.94|213.64|215.73|213.43|15
1651341690000|2022-04-30 18:01:30|215.96|213.66|216.12|213.82|216.24|213.94|215.96|213.66|19
1651341700000|2022-04-30 18:01:40|216.13|213.83|216.06|213.76|216.13|213.83|216.06|213.76|5
1651341710000|2022-04-30 18:01:50|216.08|213.78|216.11|213.81|216.11|213.81|216.06|213.76|12
1651341720000|2022-04-30 18:02:00|216.26|213.96|216.06|213.76|216.35|214.05|216.06|213.76|22
1651341730000|2022-04-30 18:02:10|216.05|213.75|216.06|213.76|216.11|213.81|216.05|213.75|12
1651341740000|2022-04-30 18:02:20|216.07|213.77|216.06|213.76|216.09|213.79|216.06|213.76|9
1651341750000|2022-04-30 18:02:30|216.07|213.77|216.07|213.77|216.07|213.77|216.06|213.76|3
1651341760000|2022-04-30 18:02:40|216.08|213.78|216.08|213.78|216.09|213.79|216.08|213.78|3
1651341770000|2022-04-30 18:02:50|216.07|213.77|215.9|213.6|216.08|213.78|215.89|213.59|17
1651341780000|2022-04-30 18:03:00|215.8|213.5|215.84|213.54|215.85|213.55|215.8|213.5|12
1651341790000|2022-04-30 18:03:10|215.85|213.55|216|213.7|216|213.7|215.85|213.55|7
1651341800000|2022-04-30 18:03:20|215.96|213.66|215.94|213.64|215.96|213.66|215.93|213.63|6
1651341810000|2022-04-30 18:03:30|215.91|213.61|215.89|213.59|215.92|213.62|215.89|213.59|7
1651341820000|2022-04-30 18:03:40|215.88|213.58|215.87|213.57|215.91|213.61|215.87|213.57|7
1651341830000|2022-04-30 18:03:50|215.88|213.58|215.93|213.63|215.93|213.63|215.88|213.58|6
1651341840000|2022-04-30 18:04:00|215.94|213.64|215.94|213.64|215.94|213.64|215.94|213.64|1
1651341850000|2022-04-30 18:04:10|215.93|213.63|216.03|213.73|216.03|213.73|215.93|213.63|5
1651341860000|2022-04-30 18:04:20|216.05|213.75|216.06|213.76|216.07|213.77|216.03|213.73|10
1651341870000|2022-04-30 18:04:30|216.07|213.77|216.29|213.99|216.29|213.99|216.07|213.77|7
1651341880000|2022-04-30 18:04:40|216.37|214.07|216.3|214|216.38|214.08|216.29|213.99|9
1651341890000|2022-04-30 18:04:50|216.29|213.99|216.29|213.99|216.29|213.99|216.29|213.99|1
1651341900000|2022-04-30 18:05:00|216.3|214|216.33|214.03|216.36|214.06|216.3|214|6
1651341910000|2022-04-30 18:05:10|216.32|214.02|216.34|214.04|216.34|214.04|216.32|214.02|5
1651341930000|2022-04-30 18:05:30|216.33|214.03|216.4|214.1|216.4|214.1|216.33|214.03|7
1651341940000|2022-04-30 18:05:40|216.41|214.11|216.37|214.07|216.5|214.2|216.36|214.06|11
1651341950000|2022-04-30 18:05:50|216.36|214.06|216.38|214.08|216.38|214.08|216.36|214.06|7
1651341960000|2022-04-30 18:06:00|216.4|214.1|216.49|214.19|216.52|214.22|216.4|214.1|15
1651341970000|2022-04-30 18:06:10|216.48|214.18|216.41|214.11|216.48|214.18|216.41|214.11|12
1651341980000|2022-04-30 18:06:20|216.39|214.09|216.39|214.09|216.4|214.1|216.39|214.09|7
1651341990000|2022-04-30 18:06:30|216.4|214.1|216.4|214.1|216.41|214.11|216.4|214.1|3
1651342000000|2022-04-30 18:06:40|216.41|214.11|216.48|214.18|216.5|214.2|216.41|214.11|8
1651342010000|2022-04-30 18:06:50|216.52|214.22|216.46|214.16|216.52|214.22|216.45|214.15|7
1651342020000|2022-04-30 18:07:00|216.45|214.15|216.47|214.17|216.47|214.17|216.45|214.15|5
1651342030000|2022-04-30 18:07:10|216.46|214.16|216.48|214.18|216.48|214.18|216.45|214.15|6
1651342040000|2022-04-30 18:07:20|216.47|214.17|216.51|214.21|216.51|214.21|216.47|214.17|8
1651342050000|2022-04-30 18:07:30|216.54|214.24|216.53|214.23|216.54|214.24|216.53|214.23|2
1651342070000|2022-04-30 18:07:50|216.55|214.25|216.53|214.23|216.55|214.25|216.53|214.23|5
1651342080000|2022-04-30 18:08:00|216.54|214.24|216.42|214.12|216.54|214.24|216.42|214.12|10
1651342090000|2022-04-30 18:08:10|216.43|214.13|216.42|214.12|216.44|214.14|216.42|214.12|8
1651342100000|2022-04-30 18:08:20|216.43|214.13|216.36|214.06|216.43|214.13|216.36|214.06|19
1651342110000|2022-04-30 18:08:30|216.35|214.05|216.27|213.97|216.37|214.07|216.27|213.97|12
1651342120000|2022-04-30 18:08:40|216.26|213.96|216.27|213.97|216.27|213.97|216.24|213.94|14
1651342130000|2022-04-30 18:08:50|216.26|213.96|216.25|213.95|216.27|213.97|216.25|213.95|4
1651342140000|2022-04-30 18:09:00|216.26|213.96|216.25|213.95|216.26|213.96|216.25|213.95|2
1651342150000|2022-04-30 18:09:10|216.33|214.03|216.43|214.13|216.44|214.14|216.33|214.03|9
1651342160000|2022-04-30 18:09:20|216.44|214.14|216.33|214.03|216.44|214.14|216.28|213.98|15
1651342170000|2022-04-30 18:09:30|216.34|214.04|216.41|214.11|216.43|214.13|216.34|214.04|6
1651342180000|2022-04-30 18:09:40|216.42|214.12|216.4|214.1|216.42|214.12|216.4|214.1|3
1651342190000|2022-04-30 18:09:50|216.39|214.09|216.39|214.09|216.4|214.1|216.38|214.08|8
1651342200000|2022-04-30 18:10:00|216.38|214.08|216.35|214.05|216.38|214.08|216.35|214.05|2
1651342210000|2022-04-30 18:10:10|216.34|214.04|216.35|214.05|216.35|214.05|216.34|214.04|6
1651342220000|2022-04-30 18:10:20|216.34|214.04|215.87|213.57|216.34|214.04|215.87|213.57|22
1651342230000|2022-04-30 18:10:30|215.86|213.56|215.94|213.64|215.95|213.65|215.86|213.56|7
1651342240000|2022-04-30 18:10:40|215.95|213.65|215.89|213.59|215.96|213.66|215.89|213.59|6
1651342250000|2022-04-30 18:10:50|215.88|213.58|215.68|213.38|215.88|213.58|215.67|213.37|20
1651342260000|2022-04-30 18:11:00|215.66|213.36|215.52|213.22|215.66|213.36|215.48|213.18|15
1651342270000|2022-04-30 18:11:10|215.51|213.21|215.75|213.45|215.77|213.47|215.51|213.21|20
1651342280000|2022-04-30 18:11:20|215.74|213.44|215.91|213.61|215.91|213.61|215.74|213.44|11
1651342300000|2022-04-30 18:11:40|215.9|213.6|215.99|213.69|216.01|213.71|215.9|213.6|8
1651342310000|2022-04-30 18:11:50|215.98|213.68|215.93|213.63|215.99|213.69|215.93|213.63|8
1651342320000|2022-04-30 18:12:00|215.9|213.6|215.87|213.57|215.91|213.61|215.87|213.57|4
1651342330000|2022-04-30 18:12:10|215.85|213.55|215.85|213.55|215.86|213.56|215.8|213.5|12
1651342340000|2022-04-30 18:12:20|215.84|213.54|215.84|213.54|215.87|213.57|215.82|213.52|8
1651342350000|2022-04-30 18:12:30|215.82|213.52|215.85|213.55|215.86|213.56|215.82|213.52|8
1651342370000|2022-04-30 18:12:50|215.86|213.56|215.85|213.55|215.86|213.56|215.85|213.55|2
1651342380000|2022-04-30 18:13:00|215.83|213.53|215.91|213.61|215.92|213.62|215.83|213.53|8
1651342390000|2022-04-30 18:13:10|215.92|213.62|215.88|213.58|215.96|213.66|215.86|213.56|18
1651342400000|2022-04-30 18:13:20|215.89|213.59|215.95|213.65|215.96|213.66|215.89|213.59|16
1651342410000|2022-04-30 18:13:30|215.94|213.64|215.97|213.67|215.99|213.69|215.88|213.58|17
1651342420000|2022-04-30 18:13:40|215.96|213.66|215.96|213.66|215.96|213.66|215.96|213.66|1
1651342430000|2022-04-30 18:13:50|215.97|213.67|215.97|213.67|215.98|213.68|215.97|213.67|3
1651342440000|2022-04-30 18:14:00|215.96|213.66|215.96|213.66|215.96|213.66|215.96|213.66|1
1651342450000|2022-04-30 18:14:10|215.95|213.65|215.86|213.56|215.95|213.65|215.85|213.55|14
1651342460000|2022-04-30 18:14:20|215.85|213.55|215.85|213.55|215.86|213.56|215.85|213.55|3
1651342470000|2022-04-30 18:14:30|215.86|213.56|215.99|213.69|215.99|213.69|215.86|213.56|8
1651342480000|2022-04-30 18:14:40|215.98|213.68|215.88|213.58|215.99|213.69|215.88|213.58|13
1651342490000|2022-04-30 18:14:50|215.9|213.6|215.89|213.59|215.9|213.6|215.88|213.58|4
1651342500000|2022-04-30 18:15:00|215.87|213.57|215.88|213.58|215.89|213.59|215.87|213.57|8
1651342510000|2022-04-30 18:15:10|215.89|213.59|216.01|213.71|216.01|213.71|215.89|213.59|17
1651342520000|2022-04-30 18:15:20|216.06|213.76|216.3|214|216.3|214|216.02|213.72|9
1651342530000|2022-04-30 18:15:30|216.32|214.02|216.51|214.21|216.51|214.21|216.32|214.02|8
1651342540000|2022-04-30 18:15:40|216.52|214.22|216.46|214.16|216.57|214.27|216.43|214.13|10
1651342550000|2022-04-30 18:15:50|216.43|214.13|216.41|214.11|216.43|214.13|216.4|214.1|3
1651342560000|2022-04-30 18:16:00|216.44|214.14|216.36|214.06|216.45|214.15|216.33|214.03|15
1651342570000|2022-04-30 18:16:10|216.37|214.07|216.4|214.1|216.4|214.1|216.36|214.06|7
1651342580000|2022-04-30 18:16:20|216.41|214.11|216.45|214.15|216.45|214.15|216.4|214.1|4
1651342590000|2022-04-30 18:16:30|216.46|214.16|216.5|214.2|216.55|214.25|216.46|214.16|10
1651342610000|2022-04-30 18:16:50|216.51|214.21|216.5|214.2|216.51|214.21|216.5|214.2|2
1651342620000|2022-04-30 18:17:00|216.49|214.19|216.39|214.09|216.49|214.19|216.39|214.09|11
1651342630000|2022-04-30 18:17:10|216.4|214.1|216.47|214.17|216.47|214.17|216.39|214.09|7
1651342640000|2022-04-30 18:17:20|216.48|214.18|216.47|214.17|216.48|214.18|216.47|214.17|6
1651342650000|2022-04-30 18:17:30|216.46|214.16|216.38|214.08|216.47|214.17|216.38|214.08|8
1651342660000|2022-04-30 18:17:40|216.37|214.07|216.32|214.02|216.37|214.07|216.32|214.02|7
1651342670000|2022-04-30 18:17:50|216.31|214.01|216.11|213.81|216.31|214.01|216.11|213.81|5
1651342680000|2022-04-30 18:18:00|216.1|213.8|215.97|213.67|216.1|213.8|215.96|213.66|12
1651342690000|2022-04-30 18:18:10|215.98|213.68|215.95|213.65|215.98|213.68|215.87|213.57|9
1651342700000|2022-04-30 18:18:20|215.97|213.67|215.95|213.65|215.98|213.68|215.95|213.65|5
1651342710000|2022-04-30 18:18:30|215.96|213.66|215.98|213.68|216.07|213.77|215.96|213.66|14
1651342720000|2022-04-30 18:18:40|216|213.7|216|213.7|216.01|213.71|216|213.7|5
1651342730000|2022-04-30 18:18:50|216.01|213.71|215.96|213.66|216.02|213.72|215.96|213.66|6
1651342740000|2022-04-30 18:19:00|215.89|213.59|216.33|214.03|216.33|214.03|215.89|213.59|4
1651342750000|2022-04-30 18:19:10|216.36|214.06|216.34|214.04|216.36|214.06|216.34|214.04|3
1651342760000|2022-04-30 18:19:20|216.38|214.08|216.4|214.1|216.5|214.2|216.37|214.07|16
1651342770000|2022-04-30 18:19:30|216.36|214.06|216.35|214.05|216.36|214.06|216.34|214.04|8
1651342780000|2022-04-30 18:19:40|216.34|214.04|216.37|214.07|216.37|214.07|216.34|214.04|5
1651342800000|2022-04-30 18:20:00|216.36|214.06|216.41|214.11|216.43|214.13|216.36|214.06|9
1651342810000|2022-04-30 18:20:10|216.42|214.12|216.45|214.15|216.45|214.15|216.41|214.11|4
1651342820000|2022-04-30 18:20:20|216.42|214.12|216.4|214.1|216.42|214.12|216.39|214.09|5
1651342830000|2022-04-30 18:20:30|216.39|214.09|216.32|214.02|216.39|214.09|216.32|214.02|9
1651342840000|2022-04-30 18:20:40|216.31|214.01|216.26|213.96|216.31|214.01|216.23|213.93|13
1651342850000|2022-04-30 18:20:50|216.24|213.94|216.25|213.95|216.25|213.95|216.24|213.94|2
1651342870000|2022-04-30 18:21:10|216.24|213.94|216.31|214.01|216.32|214.02|216.24|213.94|12
1651342880000|2022-04-30 18:21:20|216.3|214|216.3|214|216.3|214|216.3|214|1
1651342890000|2022-04-30 18:21:30|216.31|214.01|216.4|214.1|216.41|214.11|216.3|214|7
1651342900000|2022-04-30 18:21:40|216.41|214.11|216.37|214.07|216.41|214.11|216.37|214.07|11
1651342910000|2022-04-30 18:21:50|216.36|214.06|216.32|214.02|216.36|214.06|216.32|214.02|3
1651342920000|2022-04-30 18:22:00|216.31|214.01|216.05|213.75|216.31|214.01|216.04|213.74|9
1651342930000|2022-04-30 18:22:10|216.04|213.74|215.99|213.69|216.04|213.74|215.99|213.69|5
1651342940000|2022-04-30 18:22:20|215.96|213.66|215.88|213.58|215.96|213.66|215.86|213.56|10
1651342950000|2022-04-30 18:22:30|215.86|213.56|215.88|213.58|215.9|213.6|215.86|213.56|11
1651342960000|2022-04-30 18:22:40|215.87|213.57|215.91|213.61|215.94|213.64|215.86|213.56|11
1651342970000|2022-04-30 18:22:50|215.9|213.6|215.73|213.43|215.9|213.6|215.73|213.43|16
1651342980000|2022-04-30 18:23:00|215.74|213.44|215.63|213.33|215.74|213.44|215.58|213.28|17
1651342990000|2022-04-30 18:23:10|215.62|213.32|215.59|213.29|215.63|213.33|215.59|213.29|4
1651343000000|2022-04-30 18:23:20|215.58|213.28|215.56|213.26|215.58|213.28|215.51|213.21|11
1651343010000|2022-04-30 18:23:30|215.57|213.27|215.63|213.33|215.65|213.35|215.57|213.27|9
1651343030000|2022-04-30 18:23:50|215.61|213.31|215.61|213.31|215.61|213.31|215.61|213.31|1
1651343040000|2022-04-30 18:24:00|215.62|213.32|215.61|213.31|215.62|213.32|215.61|213.31|2
1651343050000|2022-04-30 18:24:10|215.62|213.32|215.62|213.32|215.63|213.33|215.62|213.32|3
1651343060000|2022-04-30 18:24:20|215.65|213.35|215.65|213.35|215.65|213.35|215.65|213.35|1
1651343070000|2022-04-30 18:24:30|215.63|213.33|215.63|213.33|215.63|213.33|215.63|213.33|1
1651343080000|2022-04-30 18:24:40|215.65|213.35|215.65|213.35|215.65|213.35|215.65|213.35|1
1651343100000|2022-04-30 18:25:00|215.64|213.34|215.78|213.48|215.78|213.48|215.64|213.34|7
1651343110000|2022-04-30 18:25:10|215.81|213.51|215.85|213.55|215.92|213.62|215.8|213.5|9
1651343120000|2022-04-30 18:25:20|215.84|213.54|215.8|213.5|215.84|213.54|215.8|213.5|6
1651343130000|2022-04-30 18:25:30|215.77|213.47|215.77|213.47|215.77|213.47|215.77|213.47|1
1651343140000|2022-04-30 18:25:40|215.79|213.49|215.77|213.47|215.81|213.51|215.77|213.47|4
1651343150000|2022-04-30 18:25:50|215.78|213.48|215.78|213.48|215.78|213.48|215.74|213.44|3
1651343160000|2022-04-30 18:26:00|215.81|213.51|215.8|213.5|215.82|213.52|215.8|213.5|6
1651343170000|2022-04-30 18:26:10|215.81|213.51|215.68|213.38|215.81|213.51|215.68|213.38|10
1651343180000|2022-04-30 18:26:20|215.71|213.41|215.72|213.42|215.72|213.42|215.69|213.39|5
1651343190000|2022-04-30 18:26:30|215.77|213.47|215.77|213.47|215.78|213.48|215.77|213.47|3
1651343200000|2022-04-30 18:26:40|215.78|213.48|215.77|213.47|215.78|213.48|215.77|213.47|4
1651343210000|2022-04-30 18:26:50|215.78|213.48|215.78|213.48|215.78|213.48|215.78|213.48|1
1651343220000|2022-04-30 18:27:00|215.79|213.49|215.77|213.47|215.79|213.49|215.74|213.44|6
1651343230000|2022-04-30 18:27:10|215.74|213.44|215.65|213.35|215.74|213.44|215.6|213.3|17
1651343240000|2022-04-30 18:27:20|215.69|213.39|215.6|213.3|215.69|213.39|215.6|213.3|8
1651343250000|2022-04-30 18:27:30|215.61|213.31|215.66|213.36|215.66|213.36|215.61|213.31|5
1651343260000|2022-04-30 18:27:40|215.65|213.35|215.67|213.37|215.68|213.38|215.65|213.35|3
1651343270000|2022-04-30 18:27:50|215.66|213.36|215.63|213.33|215.67|213.37|215.63|213.33|4
1651343280000|2022-04-30 18:28:00|215.64|213.34|215.66|213.36|215.66|213.36|215.64|213.34|4
1651343290000|2022-04-30 18:28:10|215.65|213.35|215.79|213.49|215.79|213.49|215.59|213.29|19
1651343300000|2022-04-30 18:28:20|215.78|213.48|215.95|213.65|215.96|213.66|215.78|213.48|18
1651343310000|2022-04-30 18:28:30|215.96|213.66|216.05|213.75|216.05|213.75|215.96|213.66|8
1651343320000|2022-04-30 18:28:40|216.06|213.76|216.34|214.04|216.35|214.05|216.06|213.76|9
1651343330000|2022-04-30 18:28:50|216.33|214.03|215.99|213.69|216.33|214.03|215.99|213.69|12
1651343340000|2022-04-30 18:29:00|216|213.7|216.34|214.04|216.34|214.04|216|213.7|11
1651343350000|2022-04-30 18:29:10|216.37|214.07|216.37|214.07|216.37|214.07|216.36|214.06|7
1651343360000|2022-04-30 18:29:20|216.38|214.08|216.46|214.16|216.46|214.16|216.35|214.05|10
1651343370000|2022-04-30 18:29:30|216.49|214.19|216.49|214.19|216.54|214.24|216.49|214.19|7
1651343390000|2022-04-30 18:29:50|216.5|214.2|216.49|214.19|216.53|214.23|216.47|214.17|10
1651343400000|2022-04-30 18:30:00|216.48|214.18|216.45|214.15|216.48|214.18|216.45|214.15|3
1651343410000|2022-04-30 18:30:10|216.42|214.12|216.36|214.06|216.42|214.12|216.36|214.06|7
1651343420000|2022-04-30 18:30:20|216.35|214.05|216.32|214.02|216.35|214.05|216.31|214.01|16
1651343430000|2022-04-30 18:30:30|216.31|214.01|215.99|213.69|216.31|214.01|215.99|213.69|8
1651343440000|2022-04-30 18:30:40|216.02|213.72|216.05|213.75|216.05|213.75|216.02|213.72|3
1651343450000|2022-04-30 18:30:50|216.03|213.73|216.01|213.71|216.03|213.73|216|213.7|5
1651343460000|2022-04-30 18:31:00|216.02|213.72|216.03|213.73|216.03|213.73|216|213.7|5
1651343470000|2022-04-30 18:31:10|216.02|213.72|216.02|213.72|216.02|213.72|216.02|213.72|1
1651343480000|2022-04-30 18:31:20|216.04|213.74|215.96|213.66|216.04|213.74|215.96|213.66|6
1651343490000|2022-04-30 18:31:30|215.97|213.67|215.92|213.62|215.97|213.67|215.92|213.62|6
1651343500000|2022-04-30 18:31:40|215.91|213.61|215.97|213.67|215.98|213.68|215.91|213.61|7
1651343510000|2022-04-30 18:31:50|215.98|213.68|216|213.7|216.01|213.71|215.98|213.68|3
1651343520000|2022-04-30 18:32:00|216.01|213.71|216.05|213.75|216.06|213.76|216.01|213.71|6
1651343530000|2022-04-30 18:32:10|216.06|213.76|216.05|213.75|216.06|213.76|216.05|213.75|2
1651343540000|2022-04-30 18:32:20|216.06|213.76|216.07|213.77|216.07|213.77|216.06|213.76|2
1651343550000|2022-04-30 18:32:30|216.08|213.78|216.12|213.82|216.14|213.84|216.08|213.78|5
1651343560000|2022-04-30 18:32:40|216.11|213.81|216.04|213.74|216.11|213.81|216.04|213.74|5
1651343570000|2022-04-30 18:32:50|216.03|213.73|215.99|213.69|216.03|213.73|215.99|213.69|5
1651343580000|2022-04-30 18:33:00|216|213.7|215.98|213.68|216|213.7|215.98|213.68|4
1651343590000|2022-04-30 18:33:10|215.99|213.69|216|213.7|216|213.7|215.98|213.68|5
1651343600000|2022-04-30 18:33:20|215.99|213.69|216|213.7|216.01|213.71|215.99|213.69|4
1651343610000|2022-04-30 18:33:30|216.01|213.71|215.74|213.44|216.01|213.71|215.72|213.42|13
1651343620000|2022-04-30 18:33:40|215.73|213.43|215.69|213.39|215.73|213.43|215.67|213.37|13
1651343630000|2022-04-30 18:33:50|215.68|213.38|215.68|213.38|215.69|213.39|215.62|213.32|6
1651343640000|2022-04-30 18:34:00|215.69|213.39|215.69|213.39|215.7|213.4|215.67|213.37|5
1651343650000|2022-04-30 18:34:10|215.71|213.41|215.73|213.43|215.74|213.44|215.71|213.41|6
1651343660000|2022-04-30 18:34:20|215.72|213.42|215.5|213.2|215.72|213.42|215.5|213.2|13
1651343670000|2022-04-30 18:34:30|215.47|213.17|215.5|213.2|215.51|213.21|215.47|213.17|7
1651343680000|2022-04-30 18:34:40|215.49|213.19|215.41|213.11|215.49|213.19|215.41|213.11|13
1651343690000|2022-04-30 18:34:50|215.4|213.1|215.28|212.98|215.4|213.1|215.13|212.83|10
1651343700000|2022-04-30 18:35:00|215.3|213|215.2|212.9|215.3|213|215.2|212.9|15
1651343710000|2022-04-30 18:35:10|215.15|212.85|215|212.7|215.15|212.85|214.96|212.66|10
1651343720000|2022-04-30 18:35:20|215.01|212.71|215.03|212.73|215.05|212.75|215.01|212.71|6
1651343730000|2022-04-30 18:35:30|215|212.7|214.87|212.57|215|212.7|214.87|212.57|23
1651343740000|2022-04-30 18:35:40|214.88|212.58|214.88|212.58|214.88|212.58|214.85|212.55|9
1651343750000|2022-04-30 18:35:50|214.87|212.57|214.96|212.66|214.97|212.67|214.87|212.57|11
1651343760000|2022-04-30 18:36:00|215.01|212.71|214.97|212.67|215.01|212.71|214.97|212.67|4
1651343770000|2022-04-30 18:36:10|214.96|212.66|214.96|212.66|214.96|212.66|214.96|212.66|1
1651343780000|2022-04-30 18:36:20|214.97|212.67|214.9|212.6|214.97|212.67|214.9|212.6|5
1651343790000|2022-04-30 18:36:30|214.87|212.57|214.82|212.52|214.88|212.58|214.82|212.52|8
1651343800000|2022-04-30 18:36:40|214.81|212.51|214.99|212.69|215.02|212.72|214.81|212.51|13
1651343810000|2022-04-30 18:36:50|214.97|212.67|214.99|212.69|214.99|212.69|214.95|212.65|9
1651343820000|2022-04-30 18:37:00|214.98|212.68|214.92|212.62|214.98|212.68|214.91|212.61|7
1651343830000|2022-04-30 18:37:10|214.9|212.6|214.83|212.53|214.9|212.6|214.83|212.53|15
1651343840000|2022-04-30 18:37:20|214.84|212.54|214.91|212.61|214.92|212.62|214.83|212.53|12
1651343850000|2022-04-30 18:37:30|214.95|212.65|215.05|212.75|215.05|212.75|214.89|212.59|9
1651343860000|2022-04-30 18:37:40|215.04|212.74|215.32|213.02|215.32|213.02|215.04|212.74|9
1651343870000|2022-04-30 18:37:50|215.33|213.03|215.4|213.1|215.4|213.1|215.33|213.03|4
1651343880000|2022-04-30 18:38:00|215.39|213.09|215.47|213.17|215.47|213.17|215.39|213.09|5
1651343890000|2022-04-30 18:38:10|215.55|213.25|215.6|213.3|215.76|213.46|215.55|213.25|18
1651343900000|2022-04-30 18:38:20|215.61|213.31|215.55|213.25|215.62|213.32|215.55|213.25|5
1651343910000|2022-04-30 18:38:30|215.54|213.24|215.48|213.18|215.54|213.24|215.47|213.17|10
1651343920000|2022-04-30 18:38:40|215.47|213.17|215.38|213.08|215.47|213.17|215.36|213.06|10
1651343930000|2022-04-30 18:38:50|215.39|213.09|215.4|213.1|215.4|213.1|215.38|213.08|4
1651343940000|2022-04-30 18:39:00|215.42|213.12|215.4|213.1|215.42|213.12|215.4|213.1|3
1651343950000|2022-04-30 18:39:10|215.42|213.12|215.45|213.15|215.45|213.15|215.42|213.12|3
1651343960000|2022-04-30 18:39:20|215.46|213.16|215.52|213.22|215.52|213.22|215.46|213.16|5
1651343970000|2022-04-30 18:39:30|215.53|213.23|215.61|213.31|215.63|213.33|215.52|213.22|6
1651343980000|2022-04-30 18:39:40|215.62|213.32|215.59|213.29|215.66|213.36|215.56|213.26|18
1651343990000|2022-04-30 18:39:50|215.58|213.28|215.58|213.28|215.58|213.28|215.58|213.28|1
1651344000000|2022-04-30 18:40:00|215.59|213.29|215.62|213.32|215.62|213.32|215.59|213.29|5
1651344010000|2022-04-30 18:40:10|215.64|213.34|215.64|213.34|215.64|213.34|215.64|213.34|1
1651344020000|2022-04-30 18:40:20|215.65|213.35|215.64|213.34|215.67|213.37|215.64|213.34|8
1651344030000|2022-04-30 18:40:30|215.71|213.41|215.73|213.43|215.74|213.44|215.71|213.41|5
1651344040000|2022-04-30 18:40:40|215.81|213.51|215.8|213.5|215.81|213.51|215.8|213.5|2
1651344060000|2022-04-30 18:41:00|215.79|213.49|215.78|213.48|215.79|213.49|215.78|213.48|2
1651344070000|2022-04-30 18:41:10|215.72|213.42|215.78|213.48|215.78|213.48|215.72|213.42|2
1651344080000|2022-04-30 18:41:20|215.82|213.52|215.8|213.5|215.87|213.57|215.8|213.5|11
1651344090000|2022-04-30 18:41:30|215.81|213.51|215.79|213.49|215.81|213.51|215.79|213.49|5
1651344100000|2022-04-30 18:41:40|215.78|213.48|215.75|213.45|215.78|213.48|215.75|213.45|5
1651344110000|2022-04-30 18:41:50|215.76|213.46|215.79|213.49|215.79|213.49|215.76|213.46|2
1651344120000|2022-04-30 18:42:00|215.78|213.48|215.77|213.47|215.78|213.48|215.77|213.47|2
1651344140000|2022-04-30 18:42:20|215.76|213.46|215.69|213.39|215.76|213.46|215.69|213.39|7
1651344150000|2022-04-30 18:42:30|215.7|213.4|215.69|213.39|215.7|213.4|215.68|213.38|4
1651344160000|2022-04-30 18:42:40|215.64|213.34|215.55|213.25|215.64|213.34|215.55|213.25|8
1651344170000|2022-04-30 18:42:50|215.56|213.26|215.67|213.37|215.67|213.37|215.56|213.26|10
1651344180000|2022-04-30 18:43:00|215.69|213.39|215.73|213.43|215.74|213.44|215.68|213.38|12
1651344190000|2022-04-30 18:43:10|215.79|213.49|215.79|213.49|215.79|213.49|215.79|213.49|1
1651344200000|2022-04-30 18:43:20|215.8|213.5|215.79|213.49|215.8|213.5|215.79|213.49|2
1651344210000|2022-04-30 18:43:30|215.81|213.51|215.87|213.57|215.87|213.57|215.81|213.51|9
1651344220000|2022-04-30 18:43:40|215.85|213.55|215.85|213.55|215.87|213.57|215.85|213.55|4
1651344230000|2022-04-30 18:43:50|215.84|213.54|215.83|213.53|215.84|213.54|215.83|213.53|2
1651344240000|2022-04-30 18:44:00|215.82|213.52|215.78|213.48|215.86|213.56|215.78|213.48|10
1651344250000|2022-04-30 18:44:10|215.79|213.49|215.79|213.49|215.79|213.49|215.79|213.49|1
1651344260000|2022-04-30 18:44:20|215.78|213.48|215.78|213.48|215.78|213.48|215.75|213.45|3
1651344270000|2022-04-30 18:44:30|215.8|213.5|215.79|213.49|215.8|213.5|215.79|213.49|2
1651344280000|2022-04-30 18:44:40|215.8|213.5|215.7|213.4|215.82|213.52|215.69|213.39|11
1651344290000|2022-04-30 18:44:50|215.69|213.39|215.6|213.3|215.72|213.42|215.6|213.3|13
1651344300000|2022-04-30 18:45:00|215.58|213.28|215.68|213.38|215.68|213.38|215.57|213.27|8
1651344320000|2022-04-30 18:45:20|215.7|213.4|215.7|213.4|215.7|213.4|215.61|213.31|13
1651344330000|2022-04-30 18:45:30|215.73|213.43|215.69|213.39|215.73|213.43|215.69|213.39|8
1651344340000|2022-04-30 18:45:40|215.68|213.38|215.69|213.39|215.7|213.4|215.68|213.38|8
1651344360000|2022-04-30 18:46:00|215.7|213.4|215.78|213.48|215.78|213.48|215.7|213.4|13
1651344370000|2022-04-30 18:46:10|215.77|213.47|215.77|213.47|215.77|213.47|215.77|213.47|1
1651344380000|2022-04-30 18:46:20|215.81|213.51|215.9|213.6|215.9|213.6|215.8|213.5|12
1651344390000|2022-04-30 18:46:30|215.91|213.61|215.87|213.57|215.91|213.61|215.86|213.56|7
1651344400000|2022-04-30 18:46:40|215.86|213.56|215.85|213.55|215.88|213.58|215.85|213.55|8
1651344410000|2022-04-30 18:46:50|215.84|213.54|215.76|213.46|215.84|213.54|215.76|213.46|8
1651344420000|2022-04-30 18:47:00|215.77|213.47|215.82|213.52|215.83|213.53|215.77|213.47|10
1651344430000|2022-04-30 18:47:10|215.83|213.53|215.86|213.56|215.86|213.56|215.83|213.53|6
1651344440000|2022-04-30 18:47:20|215.87|213.57|215.94|213.64|215.95|213.65|215.87|213.57|12
1651344450000|2022-04-30 18:47:30|215.96|213.66|215.91|213.61|215.96|213.66|215.91|213.61|4
1651344460000|2022-04-30 18:47:40|215.88|213.58|215.85|213.55|215.89|213.59|215.85|213.55|11
1651344470000|2022-04-30 18:47:50|215.86|213.56|215.8|213.5|215.86|213.56|215.8|213.5|3
1651344480000|2022-04-30 18:48:00|215.82|213.52|215.85|213.55|215.85|213.55|215.82|213.52|2
1651344490000|2022-04-30 18:48:10|215.86|213.56|215.86|213.56|215.86|213.56|215.86|213.56|1
1651344500000|2022-04-30 18:48:20|215.85|213.55|215.86|213.56|215.86|213.56|215.85|213.55|2
1651344510000|2022-04-30 18:48:30|215.87|213.57|215.86|213.56|215.87|213.57|215.86|213.56|2
1651344520000|2022-04-30 18:48:40|215.84|213.54|215.69|213.39|215.88|213.58|215.69|213.39|9
1651344530000|2022-04-30 18:48:50|215.64|213.34|215.48|213.18|215.66|213.36|215.43|213.13|17
1651344540000|2022-04-30 18:49:00|215.43|213.13|215.43|213.13|215.43|213.13|215.4|213.1|6
1651344550000|2022-04-30 18:49:10|215.42|213.12|215.31|213.01|215.47|213.17|215.31|213.01|12
1651344560000|2022-04-30 18:49:20|215.3|213|215.4|213.1|215.41|213.11|215.29|212.99|15
1651344570000|2022-04-30 18:49:30|215.39|213.09|215.36|213.06|215.4|213.1|215.36|213.06|9
1651344580000|2022-04-30 18:49:40|215.37|213.07|215.35|213.05|215.37|213.07|215.32|213.02|12
1651344590000|2022-04-30 18:49:50|215.36|213.06|215.26|212.96|215.36|213.06|215.26|212.96|9
1651344600000|2022-04-30 18:50:00|215.27|212.97|214.97|212.67|215.3|213|214.85|212.55|20
1651344610000|2022-04-30 18:50:10|214.98|212.68|215.05|212.75|215.05|212.75|214.97|212.67|9
1651344620000|2022-04-30 18:50:20|215.06|212.76|215.4|213.1|215.4|213.1|215.05|212.75|17
1651344630000|2022-04-30 18:50:30|215.42|213.12|215.38|213.08|215.44|213.14|215.35|213.05|12
1651344640000|2022-04-30 18:50:40|215.37|213.07|215.35|213.05|215.37|213.07|215.35|213.05|2
1651344650000|2022-04-30 18:50:50|215.34|213.04|215.39|213.09|215.39|213.09|215.34|213.04|5
1651344660000|2022-04-30 18:51:00|215.4|213.1|215.39|213.09|215.4|213.1|215.39|213.09|2
1651344670000|2022-04-30 18:51:10|215.38|213.08|215.33|213.03|215.4|213.1|215.33|213.03|5
1651344680000|2022-04-30 18:51:20|215.39|213.09|215.4|213.1|215.42|213.12|215.39|213.09|7
1651344690000|2022-04-30 18:51:30|215.41|213.11|215.41|213.11|215.41|213.11|215.41|213.11|1
1651344700000|2022-04-30 18:51:40|215.4|213.1|215.32|213.02|215.41|213.11|215.32|213.02|11
1651344710000|2022-04-30 18:51:50|215.31|213.01|215.23|212.93|215.31|213.01|215.23|212.93|9
1651344720000|2022-04-30 18:52:00|215.22|212.92|214.95|212.65|215.22|212.92|214.93|212.63|9
1651344730000|2022-04-30 18:52:10|214.99|212.69|215.32|213.02|215.33|213.03|214.98|212.68|18
1651344740000|2022-04-30 18:52:20|215.33|213.03|215.43|213.13|215.44|213.14|215.33|213.03|13
1651344750000|2022-04-30 18:52:30|215.42|213.12|215.53|213.23|215.53|213.23|215.42|213.12|5
1651344760000|2022-04-30 18:52:40|215.5|213.2|215.45|213.15|215.5|213.2|215.45|213.15|4
1651344770000|2022-04-30 18:52:50|215.44|213.14|215.47|213.17|215.47|213.17|215.44|213.14|3
1651344780000|2022-04-30 18:53:00|215.46|213.16|215.45|213.15|215.46|213.16|215.45|213.15|6
1651344790000|2022-04-30 18:53:10|215.46|213.16|215.55|213.25|215.58|213.28|215.46|213.16|12
1651344800000|2022-04-30 18:53:20|215.56|213.26|215.55|213.25|215.61|213.31|215.55|213.25|14
1651344810000|2022-04-30 18:53:30|215.57|213.27|215.57|213.27|215.57|213.27|215.55|213.25|6
1651344820000|2022-04-30 18:53:40|215.56|213.26|215.57|213.27|215.59|213.29|215.56|213.26|4
1651344840000|2022-04-30 18:54:00|215.58|213.28|215.57|213.27|215.58|213.28|215.57|213.27|2
1651344850000|2022-04-30 18:54:10|215.6|213.3|215.8|213.5|215.81|213.51|215.6|213.3|13
1651344860000|2022-04-30 18:54:20|215.79|213.49|215.7|213.4|215.8|213.5|215.65|213.35|8
1651344870000|2022-04-30 18:54:30|215.71|213.41|215.7|213.4|215.71|213.41|215.7|213.4|2
1651344880000|2022-04-30 18:54:40|215.71|213.41|215.71|213.41|215.71|213.41|215.71|213.41|1
1651344890000|2022-04-30 18:54:50|215.7|213.4|215.57|213.27|215.7|213.4|215.56|213.26|12
1651344900000|2022-04-30 18:55:00|215.58|213.28|215.62|213.32|215.67|213.37|215.58|213.28|13
1651344910000|2022-04-30 18:55:10|215.61|213.31|215.6|213.3|215.61|213.31|215.6|213.3|2
1651344920000|2022-04-30 18:55:20|215.64|213.34|215.67|213.37|215.67|213.37|215.64|213.34|3
1651344940000|2022-04-30 18:55:40|215.68|213.38|215.67|213.37|215.72|213.42|215.67|213.37|7
1651344950000|2022-04-30 18:55:50|215.66|213.36|215.66|213.36|215.66|213.36|215.66|213.36|1
1651344960000|2022-04-30 18:56:00|215.67|213.37|215.71|213.41|215.72|213.42|215.66|213.36|5
1651344970000|2022-04-30 18:56:10|215.7|213.4|215.67|213.37|215.7|213.4|215.66|213.36|4
1651344980000|2022-04-30 18:56:20|215.68|213.38|215.73|213.43|215.73|213.43|215.68|213.38|7
1651344990000|2022-04-30 18:56:30|215.8|213.5|215.79|213.49|215.8|213.5|215.77|213.47|8
1651345000000|2022-04-30 18:56:40|215.78|213.48|215.78|213.48|215.78|213.48|215.78|213.48|1
1651345010000|2022-04-30 18:56:50|215.79|213.49|215.84|213.54|215.85|213.55|215.79|213.49|6
1651345020000|2022-04-30 18:57:00|215.85|213.55|215.8|213.5|215.87|213.57|215.8|213.5|7
1651345030000|2022-04-30 18:57:10|215.79|213.49|215.79|213.49|215.8|213.5|215.79|213.49|5
1651345040000|2022-04-30 18:57:20|215.8|213.5|215.85|213.55|215.85|213.55|215.8|213.5|4
1651345050000|2022-04-30 18:57:30|215.84|213.54|215.9|213.6|215.91|213.61|215.84|213.54|8
1651345060000|2022-04-30 18:57:40|215.92|213.62|216.02|213.72|216.02|213.72|215.92|213.62|6
1651345070000|2022-04-30 18:57:50|216.04|213.74|216.5|214.2|216.5|214.2|216.04|213.74|20
1651345080000|2022-04-30 18:58:00|216.46|214.16|216.36|214.06|216.5|214.2|216.36|214.06|22
1651345090000|2022-04-30 18:58:10|216.34|214.04|216.42|214.12|216.43|214.13|216.33|214.03|12
1651345100000|2022-04-30 18:58:20|216.43|214.13|216.43|214.13|216.47|214.17|216.43|214.13|10
1651345110000|2022-04-30 18:58:30|216.41|214.11|216.4|214.1|216.41|214.11|216.39|214.09|4
1651345120000|2022-04-30 18:58:40|216.42|214.12|216.4|214.1|216.46|214.16|216.37|214.07|15
1651345130000|2022-04-30 18:58:50|216.41|214.11|216.38|214.08|216.41|214.11|216.37|214.07|8
1651345140000|2022-04-30 18:59:00|216.37|214.07|216.36|214.06|216.37|214.07|216.3|214|10
1651345150000|2022-04-30 18:59:10|216.35|214.05|216.39|214.09|216.39|214.09|216.35|214.05|8
1651345160000|2022-04-30 18:59:20|216.4|214.1|216.39|214.09|216.4|214.1|216.39|214.09|6
1651345170000|2022-04-30 18:59:30|216.38|214.08|216.32|214.02|216.39|214.09|216.32|214.02|8
1651345180000|2022-04-30 18:59:40|216.3|214|216.36|214.06|216.37|214.07|216.3|214|6
1651345190000|2022-04-30 18:59:50|216.37|214.07|216.37|214.07|216.37|214.07|216.37|214.07|1
1651345200000|2022-04-30 19:00:00|216.4|214.1|216.4|214.1|216.4|214.1|216.35|214.05|10
1651345210000|2022-04-30 19:00:10|216.39|214.09|216.28|213.98|216.39|214.09|216.28|213.98|9
1651345220000|2022-04-30 19:00:20|216.26|213.96|216.26|213.96|216.29|213.99|216.26|213.96|6
1651345230000|2022-04-30 19:00:30|216.27|213.97|215.98|213.68|216.27|213.97|215.98|213.68|10
1651345240000|2022-04-30 19:00:40|215.97|213.67|216.04|213.74|216.04|213.74|215.97|213.67|10
1651345250000|2022-04-30 19:00:50|216.03|213.73|216.02|213.72|216.03|213.73|216.01|213.71|4
1651345260000|2022-04-30 19:01:00|216.01|213.71|215.96|213.66|216.01|213.71|215.96|213.66|5
1651345270000|2022-04-30 19:01:10|215.97|213.67|216.04|213.74|216.04|213.74|215.97|213.67|6
1651345280000|2022-04-30 19:01:20|216.05|213.75|216.37|214.07|216.37|214.07|216.05|213.75|15
1651345290000|2022-04-30 19:01:30|216.36|214.06|216.37|214.07|216.37|214.07|216.36|214.06|2
1651345300000|2022-04-30 19:01:40|216.36|214.06|216.38|214.08|216.38|214.08|216.36|214.06|3
1651345320000|2022-04-30 19:02:00|216.37|214.07|216.32|214.02|216.37|214.07|216.32|214.02|2
1651345330000|2022-04-30 19:02:10|216.31|214.01|216.25|213.95|216.31|214.01|216.23|213.93|13
1651345340000|2022-04-30 19:02:20|216.24|213.94|215.99|213.69|216.24|213.94|215.99|213.69|7
1651345350000|2022-04-30 19:02:30|215.93|213.63|215.95|213.65|215.95|213.65|215.9|213.6|8
1651345360000|2022-04-30 19:02:40|215.94|213.64|215.94|213.64|215.94|213.64|215.94|213.64|1
1651345370000|2022-04-30 19:02:50|215.96|213.66|216.03|213.73|216.04|213.74|215.96|213.66|7
1651345380000|2022-04-30 19:03:00|216.04|213.74|216.04|213.74|216.04|213.74|216.03|213.73|3
1651345400000|2022-04-30 19:03:20|216.05|213.75|216.29|213.99|216.29|213.99|216.05|213.75|9
1651345410000|2022-04-30 19:03:30|216.3|214|216.3|214|216.3|214|216.3|214|1
1651345420000|2022-04-30 19:03:40|216.32|214.02|216.38|214.08|216.38|214.08|216.32|214.02|3
1651345430000|2022-04-30 19:03:50|216.39|214.09|216.37|214.07|216.39|214.09|216.37|214.07|2
1651345440000|2022-04-30 19:04:00|216.38|214.08|216.3|214|216.38|214.08|216.29|213.99|8
1651345450000|2022-04-30 19:04:10|216.31|214.01|216.28|213.98|216.31|214.01|216.28|213.98|3
1651345460000|2022-04-30 19:04:20|216.27|213.97|216.27|213.97|216.29|213.99|216.26|213.96|7
1651345470000|2022-04-30 19:04:30|216.31|214.01|216.31|214.01|216.31|214.01|216.3|214|5
1651345480000|2022-04-30 19:04:40|216.32|214.02|216.4|214.1|216.4|214.1|216.32|214.02|11
1651345490000|2022-04-30 19:04:50|216.39|214.09|216.41|214.11|216.42|214.12|216.39|214.09|4
1651345500000|2022-04-30 19:05:00|216.4|214.1|216.06|213.76|216.41|214.11|216.06|213.76|16
1651345510000|2022-04-30 19:05:10|216.09|213.79|216.08|213.78|216.09|213.79|216.08|213.78|2
1651345520000|2022-04-30 19:05:20|216.02|213.72|215.96|213.66|216.02|213.72|215.96|213.66|6
1651345530000|2022-04-30 19:05:30|215.98|213.68|215.98|213.68|215.98|213.68|215.97|213.67|5
1651345540000|2022-04-30 19:05:40|215.94|213.64|215.95|213.65|215.97|213.67|215.88|213.58|13
1651345550000|2022-04-30 19:05:50|215.93|213.63|215.82|213.52|215.93|213.63|215.82|213.52|15
1651345560000|2022-04-30 19:06:00|215.81|213.51|215.84|213.54|215.86|213.56|215.81|213.51|3
1651345570000|2022-04-30 19:06:10|215.86|213.56|215.82|213.52|215.87|213.57|215.82|213.52|8
1651345580000|2022-04-30 19:06:20|215.81|213.51|215.81|213.51|215.81|213.51|215.81|213.51|1
1651345590000|2022-04-30 19:06:30|215.8|213.5|215.85|213.55|215.85|213.55|215.8|213.5|2
1651345600000|2022-04-30 19:06:40|215.86|213.56|215.95|213.65|215.96|213.66|215.84|213.54|12
1651345610000|2022-04-30 19:06:50|215.97|213.67|216.04|213.74|216.04|213.74|215.95|213.65|7
1651345620000|2022-04-30 19:07:00|216.03|213.73|216.02|213.72|216.04|213.74|215.98|213.68|8
1651345630000|2022-04-30 19:07:10|216.03|213.73|216.03|213.73|216.03|213.73|215.93|213.63|11
1651345640000|2022-04-30 19:07:20|216.02|213.72|215.93|213.63|216.02|213.72|215.93|213.63|6
1651345650000|2022-04-30 19:07:30|215.92|213.62|215.92|213.62|215.92|213.62|215.92|213.62|1
1651345660000|2022-04-30 19:07:40|215.93|213.63|215.94|213.64|215.94|213.64|215.93|213.63|2
1651345670000|2022-04-30 19:07:50|215.93|213.63|215.93|213.63|215.93|213.63|215.93|213.63|1
1651345680000|2022-04-30 19:08:00|215.92|213.62|215.92|213.62|215.93|213.63|215.92|213.62|3
1651345690000|2022-04-30 19:08:10|215.9|213.6|215.84|213.54|215.9|213.6|215.84|213.54|5
1651345700000|2022-04-30 19:08:20|215.87|213.57|215.87|213.57|215.88|213.58|215.85|213.55|8
1651345710000|2022-04-30 19:08:30|215.89|213.59|215.85|213.55|215.89|213.59|215.85|213.55|4
1651345720000|2022-04-30 19:08:40|215.86|213.56|215.86|213.56|215.87|213.57|215.86|213.56|3
1651345730000|2022-04-30 19:08:50|215.87|213.57|215.87|213.57|215.87|213.57|215.87|213.57|1
1651345740000|2022-04-30 19:09:00|215.89|213.59|215.87|213.57|215.9|213.6|215.87|213.57|4
1651345750000|2022-04-30 19:09:10|215.86|213.56|215.86|213.56|215.86|213.56|215.86|213.56|1
1651345760000|2022-04-30 19:09:20|215.84|213.54|215.81|213.51|215.84|213.54|215.8|213.5|7
1651345770000|2022-04-30 19:09:30|215.83|213.53|215.93|213.63|215.93|213.63|215.83|213.53|6
1651345780000|2022-04-30 19:09:40|215.96|213.66|215.94|213.64|215.96|213.66|215.94|213.64|4
1651345790000|2022-04-30 19:09:50|215.93|213.63|215.93|213.63|215.93|213.63|215.9|213.6|5
1651345800000|2022-04-30 19:10:00|215.92|213.62|215.92|213.62|215.93|213.63|215.92|213.62|3
1651345810000|2022-04-30 19:10:10|215.94|213.64|215.95|213.65|215.95|213.65|215.94|213.64|2
1651345820000|2022-04-30 19:10:20|215.94|213.64|215.94|213.64|215.94|213.64|215.94|213.64|1
1651345840000|2022-04-30 19:10:40|215.93|213.63|215.92|213.62|215.93|213.63|215.92|213.62|2
1651345850000|2022-04-30 19:10:50|215.91|213.61|215.91|213.61|215.91|213.61|215.91|213.61|1
1651345860000|2022-04-30 19:11:00|215.9|213.6|215.86|213.56|215.91|213.61|215.86|213.56|6
1651345870000|2022-04-30 19:11:10|215.89|213.59|215.83|213.53|215.89|213.59|215.83|213.53|5
1651345880000|2022-04-30 19:11:20|215.8|213.5|215.81|213.51|215.81|213.51|215.78|213.48|8
1651345890000|2022-04-30 19:11:30|215.89|213.59|215.89|213.59|215.89|213.59|215.89|213.59|1
1651345900000|2022-04-30 19:11:40|215.9|213.6|215.91|213.61|215.91|213.61|215.89|213.59|6
1651345910000|2022-04-30 19:11:50|215.92|213.62|215.94|213.64|215.94|213.64|215.92|213.62|2
1651345920000|2022-04-30 19:12:00|215.95|213.65|215.97|213.67|215.98|213.68|215.95|213.65|7
1651345930000|2022-04-30 19:12:10|215.95|213.65|215.92|213.62|215.95|213.65|215.92|213.62|2
1651345940000|2022-04-30 19:12:20|215.94|213.64|215.94|213.64|215.94|213.64|215.94|213.64|1
1651345950000|2022-04-30 19:12:30|215.92|213.62|215.9|213.6|215.92|213.62|215.9|213.6|5
1651345960000|2022-04-30 19:12:40|215.89|213.59|215.8|213.5|215.89|213.59|215.8|213.5|10
1651345970000|2022-04-30 19:12:50|215.79|213.49|215.72|213.42|215.79|213.49|215.71|213.41|10
1651345980000|2022-04-30 19:13:00|215.73|213.43|215.72|213.42|215.75|213.45|215.72|213.42|7
1651345990000|2022-04-30 19:13:10|215.7|213.4|215.61|213.31|215.7|213.4|215.61|213.31|8
1651346000000|2022-04-30 19:13:20|215.62|213.32|215.71|213.41|215.71|213.41|215.61|213.31|8
1651346010000|2022-04-30 19:13:30|215.69|213.39|215.69|213.39|215.69|213.39|215.69|213.39|1
1651346020000|2022-04-30 19:13:40|215.7|213.4|215.74|213.44|215.74|213.44|215.7|213.4|4
1651346030000|2022-04-30 19:13:50|215.79|213.49|215.78|213.48|215.79|213.49|215.78|213.48|2
1651346040000|2022-04-30 19:14:00|215.8|213.5|215.85|213.55|215.85|213.55|215.79|213.49|6
1651346050000|2022-04-30 19:14:10|215.84|213.54|215.84|213.54|215.84|213.54|215.84|213.54|1
1651346060000|2022-04-30 19:14:20|215.82|213.52|215.78|213.48|215.82|213.52|215.77|213.47|6
1651346070000|2022-04-30 19:14:30|215.75|213.45|215.78|213.48|215.78|213.48|215.75|213.45|2
1651346090000|2022-04-30 19:14:50|215.79|213.49|215.78|213.48|215.79|213.49|215.78|213.48|2
1651346100000|2022-04-30 19:15:00|215.76|213.46|215.75|213.45|215.76|213.46|215.73|213.43|4
1651346110000|2022-04-30 19:15:10|215.76|213.46|215.73|213.43|215.76|213.46|215.71|213.41|6
1651346120000|2022-04-30 19:15:20|215.72|213.42|215.68|213.38|215.72|213.42|215.62|213.32|9
1651346130000|2022-04-30 19:15:30|215.69|213.39|215.81|213.51|215.81|213.51|215.68|213.38|10
1651346140000|2022-04-30 19:15:40|215.8|213.5|215.83|213.53|215.83|213.53|215.8|213.5|4
1651346150000|2022-04-30 19:15:50|215.82|213.52|215.83|213.53|215.83|213.53|215.82|213.52|2
1651346160000|2022-04-30 19:16:00|215.82|213.52|215.82|213.52|215.82|213.52|215.82|213.52|1
1651346170000|2022-04-30 19:16:10|215.83|213.53|216.02|213.72|216.02|213.72|215.83|213.53|12
1651346180000|2022-04-30 19:16:20|215.99|213.69|215.96|213.66|215.99|213.69|215.96|213.66|4
1651346190000|2022-04-30 19:16:30|215.93|213.63|215.91|213.61|215.93|213.63|215.89|213.59|4
1651346200000|2022-04-30 19:16:40|215.9|213.6|215.86|213.56|215.9|213.6|215.84|213.54|6
1651346210000|2022-04-30 19:16:50|215.84|213.54|215.84|213.54|215.89|213.59|215.83|213.53|11
1651346220000|2022-04-30 19:17:00|215.83|213.53|215.72|213.42|215.83|213.53|215.71|213.41|9
1651346230000|2022-04-30 19:17:10|215.71|213.41|215.59|213.29|215.71|213.41|215.58|213.28|16
1651346240000|2022-04-30 19:17:20|215.6|213.3|215.59|213.29|215.61|213.31|215.59|213.29|6
1651346250000|2022-04-30 19:17:30|215.6|213.3|215.6|213.3|215.6|213.3|215.6|213.3|1
1651346270000|2022-04-30 19:17:50|215.59|213.29|215.6|213.3|215.6|213.3|215.59|213.29|4
1651346280000|2022-04-30 19:18:00|215.59|213.29|215.48|213.18|215.59|213.29|215.48|213.18|12
1651346290000|2022-04-30 19:18:10|215.47|213.17|215.5|213.2|215.5|213.2|215.42|213.12|11
1651346300000|2022-04-30 19:18:20|215.49|213.19|215.46|213.16|215.49|213.19|215.46|213.16|3
1651346310000|2022-04-30 19:18:30|215.45|213.15|215.45|213.15|215.45|213.15|215.45|213.15|1
1651346320000|2022-04-30 19:18:40|215.46|213.16|215.7|213.4|215.7|213.4|215.46|213.16|17
1651346330000|2022-04-30 19:18:50|215.69|213.39|215.69|213.39|215.77|213.47|215.68|213.38|7
1651346340000|2022-04-30 19:19:00|215.7|213.4|215.79|213.49|215.79|213.49|215.7|213.4|7
1651346350000|2022-04-30 19:19:10|215.78|213.48|215.68|213.38|215.78|213.48|215.68|213.38|11
1651346360000|2022-04-30 19:19:20|215.69|213.39|215.67|213.37|215.69|213.39|215.59|213.29|14
1651346370000|2022-04-30 19:19:30|215.68|213.38|215.69|213.39|215.69|213.39|215.67|213.37|5
1651346380000|2022-04-30 19:19:40|215.68|213.38|215.65|213.35|215.68|213.38|215.65|213.35|4
1651346390000|2022-04-30 19:19:50|215.66|213.36|215.78|213.48|215.81|213.51|215.66|213.36|11
1651346400000|2022-04-30 19:20:00|215.77|213.47|215.78|213.48|215.78|213.48|215.68|213.38|14
1651346410000|2022-04-30 19:20:10|215.77|213.47|215.78|213.48|215.78|213.48|215.77|213.47|4
1651346420000|2022-04-30 19:20:20|215.77|213.47|215.79|213.49|215.79|213.49|215.77|213.47|3
1651346430000|2022-04-30 19:20:30|215.78|213.48|215.79|213.49|215.79|213.49|215.78|213.48|4
1651346440000|2022-04-30 19:20:40|215.78|213.48|215.66|213.36|215.78|213.48|215.66|213.36|12
1651346450000|2022-04-30 19:20:50|215.67|213.37|215.67|213.37|215.67|213.37|215.67|213.37|1
1651346470000|2022-04-30 19:21:10|215.66|213.36|215.56|213.26|215.66|213.36|215.56|213.26|8
1651346480000|2022-04-30 19:21:20|215.57|213.27|215.49|213.19|215.57|213.27|215.48|213.18|10
1651346490000|2022-04-30 19:21:30|215.54|213.24|215.58|213.28|215.58|213.28|215.54|213.24|3
1651346510000|2022-04-30 19:21:50|215.57|213.27|215.49|213.19|215.58|213.28|215.49|213.19|5
1651346520000|2022-04-30 19:22:00|215.48|213.18|215.49|213.19|215.5|213.2|215.48|213.18|4
1651346530000|2022-04-30 19:22:10|215.48|213.18|215.49|213.19|215.49|213.19|215.47|213.17|4
1651346540000|2022-04-30 19:22:20|215.5|213.2|215.49|213.19|215.5|213.2|215.49|213.19|2
1651346550000|2022-04-30 19:22:30|215.48|213.18|215.48|213.18|215.49|213.19|215.48|213.18|3
1651346560000|2022-04-30 19:22:40|215.47|213.17|215.4|213.1|215.47|213.17|215.4|213.1|4
1651346570000|2022-04-30 19:22:50|215.39|213.09|215.4|213.1|215.4|213.1|215.39|213.09|2
1651346580000|2022-04-30 19:23:00|215.42|213.12|215.52|213.22|215.52|213.22|215.42|213.12|8
1651346590000|2022-04-30 19:23:10|215.58|213.28|215.58|213.28|215.64|213.34|215.58|213.28|9
1651346600000|2022-04-30 19:23:20|215.59|213.29|215.58|213.28|215.59|213.29|215.56|213.26|4
1651346610000|2022-04-30 19:23:30|215.51|213.21|215.58|213.28|215.58|213.28|215.51|213.21|2
1651346620000|2022-04-30 19:23:40|215.57|213.27|215.52|213.22|215.57|213.27|215.52|213.22|4
1651346630000|2022-04-30 19:23:50|215.5|213.2|215.58|213.28|215.58|213.28|215.49|213.19|9
1651346640000|2022-04-30 19:24:00|215.59|213.29|215.59|213.29|215.59|213.29|215.58|213.28|3
1651346650000|2022-04-30 19:24:10|215.61|213.31|215.69|213.39|215.7|213.4|215.61|213.31|11
1651346660000|2022-04-30 19:24:20|215.7|213.4|215.7|213.4|215.7|213.4|215.7|213.4|1
1651346670000|2022-04-30 19:24:30|215.67|213.37|215.57|213.27|215.67|213.37|215.57|213.27|9
1651346680000|2022-04-30 19:24:40|215.56|213.26|215.57|213.27|215.57|213.27|215.56|213.26|4
1651346690000|2022-04-30 19:24:50|215.56|213.26|215.47|213.17|215.56|213.26|215.47|213.17|8
1651346700000|2022-04-30 19:25:00|215.46|213.16|215.46|213.16|215.48|213.18|215.46|213.16|3
1651346710000|2022-04-30 19:25:10|215.47|213.17|215.5|213.2|215.5|213.2|215.4|213.1|16
1651346720000|2022-04-30 19:25:20|215.51|213.21|215.61|213.31|215.61|213.31|215.51|213.21|9
1651346730000|2022-04-30 19:25:30|215.59|213.29|215.64|213.34|215.64|213.34|215.59|213.29|5
1651346740000|2022-04-30 19:25:40|215.63|213.33|215.63|213.33|215.64|213.34|215.61|213.31|5
1651346750000|2022-04-30 19:25:50|215.62|213.32|215.55|213.25|215.62|213.32|215.55|213.25|5
1651346760000|2022-04-30 19:26:00|215.56|213.26|215.58|213.28|215.58|213.28|215.55|213.25|8
1651346770000|2022-04-30 19:26:10|215.59|213.29|215.63|213.33|215.65|213.35|215.58|213.28|7
1651346790000|2022-04-30 19:26:30|215.65|213.35|215.64|213.34|215.65|213.35|215.64|213.34|2
1651346800000|2022-04-30 19:26:40|215.62|213.32|215.5|213.2|215.62|213.32|215.5|213.2|10
1651346810000|2022-04-30 19:26:50|215.52|213.22|215.52|213.22|215.52|213.22|215.52|213.22|1
1651346830000|2022-04-30 19:27:10|215.51|213.21|215.46|213.16|215.51|213.21|215.46|213.16|7
1651346840000|2022-04-30 19:27:20|215.47|213.17|215.57|213.27|215.58|213.28|215.47|213.17|11
1651346850000|2022-04-30 19:27:30|215.55|213.25|215.56|213.26|215.56|213.26|215.55|213.25|4
1651346860000|2022-04-30 19:27:40|215.58|213.28|215.67|213.37|215.67|213.37|215.58|213.28|8
1651346870000|2022-04-30 19:27:50|215.68|213.38|215.81|213.51|215.81|213.51|215.68|213.38|4
1651346880000|2022-04-30 19:28:00|215.82|213.52|215.88|213.58|215.88|213.58|215.81|213.51|7
1651346890000|2022-04-30 19:28:10|215.89|213.59|215.92|213.62|215.92|213.62|215.89|213.59|5
1651346900000|2022-04-30 19:28:20|215.89|213.59|215.84|213.54|215.89|213.59|215.84|213.54|6
1651346910000|2022-04-30 19:28:30|215.86|213.56|215.89|213.59|215.97|213.67|215.86|213.56|14
1651346920000|2022-04-30 19:28:40|215.93|213.63|215.88|213.58|215.93|213.63|215.88|213.58|10
1651346930000|2022-04-30 19:28:50|215.83|213.53|215.82|213.52|215.86|213.56|215.79|213.49|8
1651346940000|2022-04-30 19:29:00|215.81|213.51|215.83|213.53|215.83|213.53|215.79|213.49|12
1651346950000|2022-04-30 19:29:10|215.82|213.52|215.78|213.48|215.82|213.52|215.72|213.42|12
1651346960000|2022-04-30 19:29:20|215.76|213.46|215.66|213.36|215.76|213.46|215.66|213.36|13
1651346970000|2022-04-30 19:29:30|215.65|213.35|215.66|213.36|215.7|213.4|215.65|213.35|10
1651346980000|2022-04-30 19:29:40|215.69|213.39|215.7|213.4|215.7|213.4|215.68|213.38|4
1651346990000|2022-04-30 19:29:50|215.69|213.39|215.7|213.4|215.7|213.4|215.69|213.39|2
1651347000000|2022-04-30 19:30:00|215.71|213.41|215.64|213.34|215.71|213.41|215.64|213.34|7
1651347010000|2022-04-30 19:30:10|215.65|213.35|215.66|213.36|215.67|213.37|215.65|213.35|3
1651347020000|2022-04-30 19:30:20|215.65|213.35|215.71|213.41|215.71|213.41|215.65|213.35|7
1651347030000|2022-04-30 19:30:30|215.72|213.42|215.75|213.45|215.75|213.45|215.72|213.42|4
1651347040000|2022-04-30 19:30:40|215.76|213.46|215.76|213.46|215.76|213.46|215.76|213.46|1
1651347050000|2022-04-30 19:30:50|215.73|213.43|215.73|213.43|215.74|213.44|215.72|213.42|4
1651347060000|2022-04-30 19:31:00|215.71|213.41|215.68|213.38|215.71|213.41|215.67|213.37|5
1651347070000|2022-04-30 19:31:10|215.69|213.39|215.71|213.41|215.72|213.42|215.69|213.39|7
1651347080000|2022-04-30 19:31:20|215.72|213.42|215.71|213.41|215.72|213.42|215.7|213.4|4
1651347090000|2022-04-30 19:31:30|215.7|213.4|215.65|213.35|215.71|213.41|215.65|213.35|7
1651347100000|2022-04-30 19:31:40|215.64|213.34|215.66|213.36|215.68|213.38|215.61|213.31|11
1651347110000|2022-04-30 19:31:50|215.65|213.35|215.63|213.33|215.65|213.35|215.62|213.32|4
1651347120000|2022-04-30 19:32:00|215.62|213.32|215.63|213.33|215.63|213.33|215.62|213.32|2
1651347130000|2022-04-30 19:32:10|215.62|213.32|215.63|213.33|215.63|213.33|215.62|213.32|4
1651347140000|2022-04-30 19:32:20|215.62|213.32|215.67|213.37|215.68|213.38|215.62|213.32|6
1651347150000|2022-04-30 19:32:30|215.68|213.38|215.69|213.39|215.7|213.4|215.67|213.37|11
1651347160000|2022-04-30 19:32:40|215.68|213.38|215.73|213.43|215.74|213.44|215.68|213.38|5
1651347170000|2022-04-30 19:32:50|215.74|213.44|215.75|213.45|215.76|213.46|215.73|213.43|5
1651347200000|2022-04-30 19:33:20|215.74|213.44|215.7|213.4|215.74|213.44|215.7|213.4|6
1651347210000|2022-04-30 19:33:30|215.69|213.39|215.69|213.39|215.69|213.39|215.69|213.39|1
1651347220000|2022-04-30 19:33:40|215.68|213.38|215.68|213.38|215.69|213.39|215.65|213.35|8
1651347240000|2022-04-30 19:34:00|215.67|213.37|215.69|213.39|215.69|213.39|215.67|213.37|3
1651347250000|2022-04-30 19:34:10|215.68|213.38|215.68|213.38|215.68|213.38|215.68|213.38|1
1651347260000|2022-04-30 19:34:20|215.67|213.37|215.56|213.26|215.67|213.37|215.53|213.23|12
1651347270000|2022-04-30 19:34:30|215.57|213.27|215.62|213.32|215.65|213.35|215.57|213.27|8
1651347290000|2022-04-30 19:34:50|215.61|213.31|215.62|213.32|215.62|213.32|215.6|213.3|4
1651347300000|2022-04-30 19:35:00|215.66|213.36|215.61|213.31|215.66|213.36|215.61|213.31|5
1651347310000|2022-04-30 19:35:10|215.62|213.32|215.64|213.34|215.64|213.34|215.61|213.31|7
1651347320000|2022-04-30 19:35:20|215.65|213.35|215.65|213.35|215.65|213.35|215.64|213.34|3
1651347330000|2022-04-30 19:35:30|215.64|213.34|215.77|213.47|215.77|213.47|215.64|213.34|9
1651347340000|2022-04-30 19:35:40|215.78|213.48|215.75|213.45|215.8|213.5|215.75|213.45|8
1651347350000|2022-04-30 19:35:50|215.76|213.46|215.78|213.48|215.79|213.49|215.75|213.45|8
1651347360000|2022-04-30 19:36:00|215.74|213.44|215.82|213.52|215.82|213.52|215.73|213.43|8
1651347370000|2022-04-30 19:36:10|215.83|213.53|215.76|213.46|215.83|213.53|215.76|213.46|7
1651347380000|2022-04-30 19:36:20|215.77|213.47|215.77|213.47|215.78|213.48|215.77|213.47|3
1651347390000|2022-04-30 19:36:30|215.78|213.48|215.75|213.45|215.78|213.48|215.75|213.45|5
1651347400000|2022-04-30 19:36:40|215.74|213.44|215.79|213.49|215.79|213.49|215.74|213.44|2
1651347420000|2022-04-30 19:37:00|215.78|213.48|215.72|213.42|215.78|213.48|215.72|213.42|11
1651347430000|2022-04-30 19:37:10|215.71|213.41|215.71|213.41|215.71|213.41|215.67|213.37|8
1651347440000|2022-04-30 19:37:20|215.73|213.43|215.74|213.44|215.74|213.44|215.73|213.43|2
1651347450000|2022-04-30 19:37:30|215.73|213.43|215.71|213.41|215.73|213.43|215.71|213.41|6
1651347460000|2022-04-30 19:37:40|215.7|213.4|215.7|213.4|215.7|213.4|215.7|213.4|1
1651347470000|2022-04-30 19:37:50|215.71|213.41|215.74|213.44|215.74|213.44|215.71|213.41|7
1651347480000|2022-04-30 19:38:00|215.73|213.43|215.74|213.44|215.74|213.44|215.73|213.43|2
1651347490000|2022-04-30 19:38:10|215.75|213.45|215.74|213.44|215.75|213.45|215.74|213.44|2
1651347500000|2022-04-30 19:38:20|215.72|213.42|215.72|213.42|215.73|213.43|215.72|213.42|3
1651347510000|2022-04-30 19:38:30|215.73|213.43|215.73|213.43|215.74|213.44|215.72|213.42|7
1651347520000|2022-04-30 19:38:40|215.72|213.42|215.71|213.41|215.72|213.42|215.71|213.41|2
1651347530000|2022-04-30 19:38:50|215.72|213.42|215.76|213.46|215.76|213.46|215.72|213.42|7
1651347540000|2022-04-30 19:39:00|215.75|213.45|215.73|213.43|215.75|213.45|215.73|213.43|2
1651347550000|2022-04-30 19:39:10|215.74|213.44|215.74|213.44|215.74|213.44|215.74|213.44|1
1651347560000|2022-04-30 19:39:20|215.73|213.43|215.73|213.43|215.74|213.44|215.72|213.42|5
1651347580000|2022-04-30 19:39:40|215.72|213.42|215.72|213.42|215.72|213.42|215.72|213.42|1
1651347590000|2022-04-30 19:39:50|215.73|213.43|215.74|213.44|215.75|213.45|215.69|213.39|5
1651347600000|2022-04-30 19:40:00|215.75|213.45|215.81|213.51|215.81|213.51|215.75|213.45|4
1651347610000|2022-04-30 19:40:10|215.83|213.53|215.85|213.55|215.86|213.56|215.83|213.53|7
1651347620000|2022-04-30 19:40:20|215.86|213.56|215.86|213.56|215.86|213.56|215.86|213.56|1
1651347630000|2022-04-30 19:40:30|215.87|213.57|215.87|213.57|215.88|213.58|215.84|213.54|8
1651347640000|2022-04-30 19:40:40|215.9|213.6|215.89|213.59|215.9|213.6|215.88|213.58|6
1651347650000|2022-04-30 19:40:50|215.88|213.58|215.84|213.54|215.91|213.61|215.84|213.54|12
1651347690000|2022-04-30 19:41:30|215.87|213.57|215.87|213.57|215.87|213.57|215.84|213.54|4
1651347700000|2022-04-30 19:41:40|215.86|213.56|215.87|213.57|215.87|213.57|215.86|213.56|2
1651347710000|2022-04-30 19:41:50|215.91|213.61|215.86|213.56|215.91|213.61|215.86|213.56|5
1651347760000|2022-04-30 19:42:40|215.88|213.58|215.87|213.57|215.88|213.58|215.86|213.56|3
1651347780000|2022-04-30 19:43:00|215.86|213.56|215.86|213.56|215.86|213.56|215.86|213.56|1
1651347800000|2022-04-30 19:43:20|215.88|213.58|215.98|213.68|215.98|213.68|215.88|213.58|9
1651347810000|2022-04-30 19:43:30|215.99|213.69|216.34|214.04|216.47|214.17|215.98|213.68|17
1651347820000|2022-04-30 19:43:40|216.35|214.05|216.34|214.04|216.35|214.05|216.34|214.04|6
1651347830000|2022-04-30 19:43:50|216.35|214.05|216.41|214.11|216.42|214.12|216.34|214.04|4
1651347840000|2022-04-30 19:44:00|216.42|214.12|216.3|214|216.42|214.12|216.3|214|8
1651347850000|2022-04-30 19:44:10|216.29|213.99|216.28|213.98|216.29|213.99|216.28|213.98|4
1651347860000|2022-04-30 19:44:20|216.29|213.99|216.3|214|216.3|214|216.29|213.99|6
1651347870000|2022-04-30 19:44:30|216.29|213.99|216.3|214|216.3|214|216.29|213.99|4
1651347880000|2022-04-30 19:44:40|216.31|214.01|216.4|214.1|216.4|214.1|216.3|214|6
1651347890000|2022-04-30 19:44:50|216.41|214.11|216.44|214.14|216.49|214.19|216.41|214.11|16
1651347900000|2022-04-30 19:45:00|216.43|214.13|216.33|214.03|216.43|214.13|216.33|214.03|6
1651347910000|2022-04-30 19:45:10|216.32|214.02|216.24|213.94|216.32|214.02|216.24|213.94|11
1651347920000|2022-04-30 19:45:20|216.23|213.93|216.24|213.94|216.24|213.94|216.23|213.93|2
1651347940000|2022-04-30 19:45:40|216.23|213.93|216.23|213.93|216.23|213.93|216.23|213.93|1
1651347950000|2022-04-30 19:45:50|216.06|213.76|215.99|213.69|216.06|213.76|215.99|213.69|11
1651347960000|2022-04-30 19:46:00|215.98|213.68|215.96|213.66|215.98|213.68|215.95|213.65|7
1651347970000|2022-04-30 19:46:10|215.95|213.65|215.78|213.48|215.96|213.66|215.78|213.48|13
1651347980000|2022-04-30 19:46:20|215.77|213.47|215.77|213.47|215.78|213.48|215.77|213.47|3
1651347990000|2022-04-30 19:46:30|215.75|213.45|215.73|213.43|215.75|213.45|215.73|213.43|3
1651348000000|2022-04-30 19:46:40|215.75|213.45|215.81|213.51|215.81|213.51|215.75|213.45|9
1651348010000|2022-04-30 19:46:50|215.84|213.54|215.81|213.51|215.84|213.54|215.8|213.5|3
1651348020000|2022-04-30 19:47:00|215.84|213.54|215.87|213.57|215.9|213.6|215.84|213.54|9
1651348030000|2022-04-30 19:47:10|215.86|213.56|215.81|213.51|215.86|213.56|215.81|213.51|10
1651348040000|2022-04-30 19:47:20|215.82|213.52|215.88|213.58|215.88|213.58|215.82|213.52|9
1651348060000|2022-04-30 19:47:40|215.94|213.64|215.93|213.63|215.94|213.64|215.93|213.63|2
1651348070000|2022-04-30 19:47:50|215.94|213.64|215.94|213.64|215.94|213.64|215.94|213.64|1
1651348080000|2022-04-30 19:48:00|215.95|213.65|215.94|213.64|215.95|213.65|215.94|213.64|2
1651348090000|2022-04-30 19:48:10|215.95|213.65|215.99|213.69|215.99|213.69|215.95|213.65|6
1651348100000|2022-04-30 19:48:20|216|213.7|216.33|214.03|216.33|214.03|216|213.7|9
1651348110000|2022-04-30 19:48:30|216.34|214.04|216.31|214.01|216.4|214.1|216.31|214.01|8
1651348120000|2022-04-30 19:48:40|216.32|214.02|216.37|214.07|216.38|214.08|216.32|214.02|9
1651348130000|2022-04-30 19:48:50|216.4|214.1|216.41|214.11|216.44|214.14|216.4|214.1|5
1651348140000|2022-04-30 19:49:00|216.4|214.1|216.33|214.03|216.4|214.1|216.33|214.03|5
1651348150000|2022-04-30 19:49:10|216.34|214.04|216.43|214.13|216.43|214.13|216.34|214.04|10
1651348160000|2022-04-30 19:49:20|216.45|214.15|216.4|214.1|216.46|214.16|216.4|214.1|6
1651348170000|2022-04-30 19:49:30|216.42|214.12|216.47|214.17|216.47|214.17|216.42|214.12|5
1651348180000|2022-04-30 19:49:40|216.46|214.16|216.45|214.15|216.48|214.18|216.43|214.13|10
1651348190000|2022-04-30 19:49:50|216.44|214.14|216.45|214.15|216.45|214.15|216.44|214.14|2
1651348200000|2022-04-30 19:50:00|216.47|214.17|216.39|214.09|216.48|214.18|216.39|214.09|8
1651348210000|2022-04-30 19:50:10|216.4|214.1|216.46|214.16|216.46|214.16|216.4|214.1|8
1651348220000|2022-04-30 19:50:20|216.48|214.18|216.46|214.16|216.48|214.18|216.46|214.16|3
1651348230000|2022-04-30 19:50:30|216.48|214.18|216.54|214.24|216.54|214.24|216.48|214.18|11
1651348240000|2022-04-30 19:50:40|216.53|214.23|216.54|214.24|216.55|214.25|216.53|214.23|4
1651348260000|2022-04-30 19:51:00|216.53|214.23|216.54|214.24|216.54|214.24|216.53|214.23|4
1651348270000|2022-04-30 19:51:10|216.51|214.21|216.46|214.16|216.51|214.21|216.45|214.15|12
1651348280000|2022-04-30 19:51:20|216.45|214.15|216.45|214.15|216.45|214.15|216.44|214.14|7
1651348290000|2022-04-30 19:51:30|216.48|214.18|216.73|214.43|216.73|214.43|216.46|214.16|19
1651348300000|2022-04-30 19:51:40|216.72|214.42|216.68|214.38|216.72|214.42|216.68|214.38|6
1651348310000|2022-04-30 19:51:50|216.69|214.39|216.7|214.4|216.7|214.4|216.69|214.39|2
1651348320000|2022-04-30 19:52:00|216.71|214.41|216.66|214.36|216.72|214.42|216.66|214.36|8
1651348330000|2022-04-30 19:52:10|216.67|214.37|216.72|214.42|216.72|214.42|216.66|214.36|6
1651348360000|2022-04-30 19:52:40|216.69|214.39|216.73|214.43|216.73|214.43|216.69|214.39|2
1651348370000|2022-04-30 19:52:50|216.74|214.44|216.99|214.69|217.01|214.71|216.74|214.44|20
1651348380000|2022-04-30 19:53:00|217|214.7|216.94|214.64|217|214.7|216.94|214.64|10
1651348390000|2022-04-30 19:53:10|216.95|214.65|217|214.7|217.01|214.71|216.95|214.65|8
1651348400000|2022-04-30 19:53:20|217.01|214.71|217.28|214.98|217.29|214.99|217|214.7|10
1651348410000|2022-04-30 19:53:30|217.35|215.05|217.31|215.01|217.36|215.06|217.25|214.95|15
1651348420000|2022-04-30 19:53:40|217.28|214.98|217.26|214.96|217.31|215.01|217.24|214.94|15
1651348430000|2022-04-30 19:53:50|217.11|214.81|217.01|214.71|217.11|214.81|217|214.7|6
1651348440000|2022-04-30 19:54:00|216.96|214.66|216.97|214.67|216.97|214.67|216.88|214.58|13
1651348450000|2022-04-30 19:54:10|216.98|214.68|217.33|215.03|217.35|215.05|216.98|214.68|12
1651348460000|2022-04-30 19:54:20|217.34|215.04|217.26|214.96|217.37|215.07|217.24|214.94|15
1651348470000|2022-04-30 19:54:30|217.25|214.95|217.25|214.95|217.26|214.96|217.25|214.95|3
1651348480000|2022-04-30 19:54:40|217.26|214.96|217.32|215.02|217.32|215.02|217.26|214.96|12
1651348490000|2022-04-30 19:54:50|217.31|215.01|217.4|215.1|217.41|215.11|217.3|215|7
1651348500000|2022-04-30 19:55:00|217.41|215.11|217.3|215|217.48|215.18|217.3|215|18
1651348510000|2022-04-30 19:55:10|217.28|214.98|217.25|214.95|217.28|214.98|217.25|214.95|5
1651348520000|2022-04-30 19:55:20|217.24|214.94|217.24|214.94|217.24|214.94|217.24|214.94|1
1651348530000|2022-04-30 19:55:30|217.05|214.75|217.02|214.72|217.05|214.75|217.02|214.72|3
1651348540000|2022-04-30 19:55:40|217.03|214.73|217.05|214.75|217.06|214.76|217.03|214.73|7
1651348550000|2022-04-30 19:55:50|217.04|214.74|217.02|214.72|217.05|214.75|217.02|214.72|4
1651348560000|2022-04-30 19:56:00|217.01|214.71|216.99|214.69|217.03|214.73|216.99|214.69|6
1651348570000|2022-04-30 19:56:10|217|214.7|216.92|214.62|217|214.7|216.92|214.62|7
1651348580000|2022-04-30 19:56:20|216.93|214.63|216.9|214.6|216.95|214.65|216.9|214.6|11
1651348590000|2022-04-30 19:56:30|216.92|214.62|216.97|214.67|216.97|214.67|216.9|214.6|8
1651348600000|2022-04-30 19:56:40|216.98|214.68|217|214.7|217|214.7|216.98|214.68|4
1651348610000|2022-04-30 19:56:50|217.03|214.73|217.01|214.71|217.04|214.74|217.01|214.71|5
1651348620000|2022-04-30 19:57:00|217.02|214.72|216.99|214.69|217.03|214.73|216.99|214.69|7
1651348630000|2022-04-30 19:57:10|216.98|214.68|216.92|214.62|216.98|214.68|216.89|214.59|11
1651348640000|2022-04-30 19:57:20|216.94|214.64|216.79|214.49|216.95|214.65|216.79|214.49|13
1651348650000|2022-04-30 19:57:30|216.8|214.5|216.85|214.55|216.86|214.56|216.8|214.5|9
1651348660000|2022-04-30 19:57:40|216.88|214.58|216.87|214.57|216.88|214.58|216.78|214.48|13
1651348670000|2022-04-30 19:57:50|216.88|214.58|216.94|214.64|216.94|214.64|216.87|214.57|7
1651348680000|2022-04-30 19:58:00|216.97|214.67|216.97|214.67|216.97|214.67|216.96|214.66|3
1651348690000|2022-04-30 19:58:10|216.98|214.68|216.95|214.65|216.98|214.68|216.95|214.65|4
1651348700000|2022-04-30 19:58:20|216.96|214.66|216.92|214.62|216.96|214.66|216.91|214.61|5
1651348710000|2022-04-30 19:58:30|216.91|214.61|216.94|214.64|216.95|214.65|216.9|214.6|12
1651348720000|2022-04-30 19:58:40|216.92|214.62|216.94|214.64|216.94|214.64|216.92|214.62|4
1651348730000|2022-04-30 19:58:50|216.92|214.62|216.98|214.68|216.98|214.68|216.92|214.62|6
1651348740000|2022-04-30 19:59:00|216.97|214.67|216.97|214.67|216.97|214.67|216.97|214.67|1
1651348750000|2022-04-30 19:59:10|216.96|214.66|216.95|214.65|216.97|214.67|216.95|214.65|4
1651348760000|2022-04-30 19:59:20|216.94|214.64|216.95|214.65|216.95|214.65|216.94|214.64|2
1651348770000|2022-04-30 19:59:30|216.97|214.67|216.97|214.67|216.97|214.67|216.96|214.66|3
1651348780000|2022-04-30 19:59:40|216.96|214.66|216.97|214.67|216.97|214.67|216.96|214.66|2
1651348790000|2022-04-30 19:59:50|216.98|214.68|216.96|214.66|216.98|214.68|216.96|214.66|3
1651348800000|2022-04-30 20:00:00|216.97|214.67|216.8|214.5|216.97|214.67|216.8|214.5|18
1651348810000|2022-04-30 20:00:10|216.81|214.51|216.84|214.54|216.84|214.54|216.78|214.48|11
1651348820000|2022-04-30 20:00:20|216.87|214.57|216.8|214.5|216.87|214.57|216.8|214.5|7
1651348830000|2022-04-30 20:00:30|216.79|214.49|216.76|214.46|216.79|214.49|216.75|214.45|8
1651348840000|2022-04-30 20:00:40|216.77|214.47|216.73|214.43|216.77|214.47|216.73|214.43|5
1651348850000|2022-04-30 20:00:50|216.74|214.44|216.78|214.48|216.78|214.48|216.71|214.41|6
1651348860000|2022-04-30 20:01:00|216.79|214.49|216.87|214.57|216.87|214.57|216.79|214.49|6
1651348870000|2022-04-30 20:01:10|216.88|214.58|216.89|214.59|216.89|214.59|216.88|214.58|4
1651348880000|2022-04-30 20:01:20|216.88|214.58|216.88|214.58|216.89|214.59|216.88|214.58|3
1651348890000|2022-04-30 20:01:30|216.89|214.59|216.88|214.58|216.91|214.61|216.88|214.58|7
1651348900000|2022-04-30 20:01:40|216.89|214.59|216.89|214.59|216.89|214.59|216.88|214.58|3
1651348910000|2022-04-30 20:01:50|216.9|214.6|216.89|214.59|216.9|214.6|216.89|214.59|2
1651348920000|2022-04-30 20:02:00|216.9|214.6|216.98|214.68|216.99|214.69|216.9|214.6|9
1651348930000|2022-04-30 20:02:10|216.97|214.67|216.99|214.69|216.99|214.69|216.97|214.67|2
1651348940000|2022-04-30 20:02:20|217|214.7|217.05|214.75|217.05|214.75|217|214.7|4
1651348950000|2022-04-30 20:02:30|217.04|214.74|217.04|214.74|217.04|214.74|217.04|214.74|1
1651348960000|2022-04-30 20:02:40|217.03|214.73|217|214.7|217.03|214.73|217|214.7|3
1651348970000|2022-04-30 20:02:50|216.99|214.69|217.01|214.71|217.01|214.71|216.99|214.69|3
1651348980000|2022-04-30 20:03:00|217|214.7|216.91|214.61|217.03|214.73|216.91|214.61|8
1651348990000|2022-04-30 20:03:10|216.9|214.6|216.83|214.53|216.9|214.6|216.81|214.51|6
1651349000000|2022-04-30 20:03:20|216.82|214.52|216.81|214.51|216.82|214.52|216.81|214.51|2
1651349010000|2022-04-30 20:03:30|216.84|214.54|216.88|214.58|216.88|214.58|216.84|214.54|3
1651349020000|2022-04-30 20:03:40|216.89|214.59|216.9|214.6|216.92|214.62|216.89|214.59|6
1651349030000|2022-04-30 20:03:50|216.92|214.62|217|214.7|217|214.7|216.92|214.62|8
1651349040000|2022-04-30 20:04:00|217.01|214.71|217.04|214.74|217.04|214.74|217.01|214.71|3
1651349050000|2022-04-30 20:04:10|216.95|214.65|216.91|214.61|216.98|214.68|216.91|214.61|10
1651349060000|2022-04-30 20:04:20|216.92|214.62|216.93|214.63|216.94|214.64|216.92|214.62|3
1651349080000|2022-04-30 20:04:40|216.91|214.61|216.9|214.6|216.91|214.61|216.9|214.6|2
1651349090000|2022-04-30 20:04:50|216.89|214.59|216.85|214.55|216.89|214.59|216.84|214.54|7
1651349100000|2022-04-30 20:05:00|216.87|214.57|216.79|214.49|216.87|214.57|216.78|214.48|12
1651349110000|2022-04-30 20:05:10|216.8|214.5|216.77|214.47|216.8|214.5|216.73|214.43|12
1651349120000|2022-04-30 20:05:20|216.76|214.46|216.78|214.48|216.78|214.48|216.74|214.44|5
1651349130000|2022-04-30 20:05:30|216.79|214.49|216.82|214.52|216.83|214.53|216.79|214.49|5
1651349140000|2022-04-30 20:05:40|216.84|214.54|216.92|214.62|216.94|214.64|216.84|214.54|11
1651349150000|2022-04-30 20:05:50|216.93|214.63|216.9|214.6|216.93|214.63|216.9|214.6|5
1651349160000|2022-04-30 20:06:00|216.88|214.58|216.87|214.57|216.88|214.58|216.87|214.57|2
1651349170000|2022-04-30 20:06:10|216.88|214.58|216.88|214.58|216.88|214.58|216.88|214.58|1
1651349180000|2022-04-30 20:06:20|216.89|214.59|216.89|214.59|216.89|214.59|216.88|214.58|5
1651349190000|2022-04-30 20:06:30|216.88|214.58|216.89|214.59|216.89|214.59|216.88|214.58|2
1651349200000|2022-04-30 20:06:40|216.88|214.58|216.81|214.51|216.88|214.58|216.79|214.49|10
1651349210000|2022-04-30 20:06:50|216.82|214.52|216.87|214.57|216.88|214.58|216.82|214.52|7
1651349230000|2022-04-30 20:07:10|216.81|214.51|216.89|214.59|216.89|214.59|216.81|214.51|5
1651349240000|2022-04-30 20:07:20|216.88|214.58|216.89|214.59|216.89|214.59|216.88|214.58|2
1651349250000|2022-04-30 20:07:30|216.88|214.58|216.89|214.59|216.89|214.59|216.88|214.58|2
1651349260000|2022-04-30 20:07:40|216.9|214.6|216.89|214.59|216.9|214.6|216.89|214.59|2
1651349270000|2022-04-30 20:07:50|216.9|214.6|216.88|214.58|216.9|214.6|216.88|214.58|3
1651349280000|2022-04-30 20:08:00|216.87|214.57|216.88|214.58|216.88|214.58|216.87|214.57|2
1651349290000|2022-04-30 20:08:10|216.87|214.57|216.82|214.52|216.87|214.57|216.82|214.52|4
1651349300000|2022-04-30 20:08:20|216.8|214.5|216.81|214.51|216.81|214.51|216.8|214.5|4
1651349310000|2022-04-30 20:08:30|216.8|214.5|216.75|214.45|216.81|214.51|216.75|214.45|11
1651349340000|2022-04-30 20:09:00|216.74|214.44|216.74|214.44|216.77|214.47|216.73|214.43|5
1651349350000|2022-04-30 20:09:10|216.75|214.45|216.73|214.43|216.75|214.45|216.73|214.43|3
1651349370000|2022-04-30 20:09:30|216.72|214.42|216.73|214.43|216.73|214.43|216.71|214.41|3
1651349400000|2022-04-30 20:10:00|216.69|214.39|216.66|214.36|216.69|214.39|216.66|214.36|3
1651349410000|2022-04-30 20:10:10|216.65|214.35|216.5|214.2|216.65|214.35|216.47|214.17|16
1651349420000|2022-04-30 20:10:20|216.49|214.19|216.59|214.29|216.6|214.3|216.49|214.19|9
1651349430000|2022-04-30 20:10:30|216.58|214.28|216.58|214.28|216.58|214.28|216.58|214.28|1
1651349440000|2022-04-30 20:10:40|216.57|214.27|216.57|214.27|216.57|214.27|216.57|214.27|1
1651349450000|2022-04-30 20:10:50|216.56|214.26|216.56|214.26|216.56|214.26|216.56|214.26|1
1651349470000|2022-04-30 20:11:10|216.55|214.25|216.5|214.2|216.56|214.26|216.5|214.2|9
1651349480000|2022-04-30 20:11:20|216.49|214.19|216.45|214.15|216.5|214.2|216.45|214.15|7
1651349490000|2022-04-30 20:11:30|216.43|214.13|216.4|214.1|216.43|214.13|216.4|214.1|3
1651349500000|2022-04-30 20:11:40|216.41|214.11|216.4|214.1|216.41|214.11|216.4|214.1|2
1651349510000|2022-04-30 20:11:50|216.41|214.11|216.39|214.09|216.41|214.11|216.39|214.09|3
1651349520000|2022-04-30 20:12:00|216.4|214.1|216.43|214.13|216.43|214.13|216.4|214.1|4
1651349530000|2022-04-30 20:12:10|216.44|214.14|216.42|214.12|216.44|214.14|216.42|214.12|5
1651349540000|2022-04-30 20:12:20|216.43|214.13|216.46|214.16|216.46|214.16|216.43|214.13|2
1651349550000|2022-04-30 20:12:30|216.45|214.15|216.47|214.17|216.47|214.17|216.45|214.15|3
1651349570000|2022-04-30 20:12:50|216.46|214.16|216.46|214.16|216.46|214.16|216.45|214.15|3
1651349580000|2022-04-30 20:13:00|216.45|214.15|216.47|214.17|216.47|214.17|216.45|214.15|5
1651349590000|2022-04-30 20:13:10|216.49|214.19|216.54|214.24|216.54|214.24|216.49|214.19|4
1651349600000|2022-04-30 20:13:20|216.58|214.28|216.57|214.27|216.58|214.28|216.56|214.26|4
1651349610000|2022-04-30 20:13:30|216.56|214.26|216.53|214.23|216.63|214.33|216.53|214.23|12
1651349620000|2022-04-30 20:13:40|216.59|214.29|216.58|214.28|216.59|214.29|216.58|214.28|2
1651349630000|2022-04-30 20:13:50|216.56|214.26|216.47|214.17|216.56|214.26|216.47|214.17|6
1651349640000|2022-04-30 20:14:00|216.48|214.18|216.47|214.17|216.48|214.18|216.47|214.17|2
1651349650000|2022-04-30 20:14:10|216.46|214.16|216.49|214.19|216.49|214.19|216.46|214.16|3
1651349660000|2022-04-30 20:14:20|216.5|214.2|216.44|214.14|216.5|214.2|216.41|214.11|12
1651349670000|2022-04-30 20:14:30|216.43|214.13|216.42|214.12|216.44|214.14|216.42|214.12|4
1651349680000|2022-04-30 20:14:40|216.41|214.11|216.4|214.1|216.41|214.11|216.4|214.1|2
1651349690000|2022-04-30 20:14:50|216.39|214.09|216.41|214.11|216.41|214.11|216.38|214.08|5
1651349700000|2022-04-30 20:15:00|216.43|214.13|216.46|214.16|216.47|214.17|216.43|214.13|3
1651349710000|2022-04-30 20:15:10|216.45|214.15|216.41|214.11|216.45|214.15|216.41|214.11|6
1651349720000|2022-04-30 20:15:20|216.4|214.1|216.41|214.11|216.43|214.13|216.4|214.1|6
1651349730000|2022-04-30 20:15:30|216.4|214.1|216.53|214.23|216.53|214.23|216.4|214.1|7
1651349740000|2022-04-30 20:15:40|216.54|214.24|216.54|214.24|216.54|214.24|216.54|214.24|1
1651349750000|2022-04-30 20:15:50|216.53|214.23|216.47|214.17|216.53|214.23|216.47|214.17|6
1651349770000|2022-04-30 20:16:10|216.48|214.18|216.47|214.17|216.48|214.18|216.47|214.17|4
1651349780000|2022-04-30 20:16:20|216.46|214.16|216.46|214.16|216.46|214.16|216.46|214.16|1
1651349820000|2022-04-30 20:17:00|216.47|214.17|216.46|214.16|216.48|214.18|216.46|214.16|4
1651349830000|2022-04-30 20:17:10|216.45|214.15|216.54|214.24|216.54|214.24|216.45|214.15|11
1651349840000|2022-04-30 20:17:20|216.53|214.23|216.53|214.23|216.54|214.24|216.53|214.23|3
1651349850000|2022-04-30 20:17:30|216.54|214.24|216.59|214.29|216.59|214.29|216.54|214.24|4
1651349860000|2022-04-30 20:17:40|216.58|214.28|216.59|214.29|216.59|214.29|216.58|214.28|4
1651349870000|2022-04-30 20:17:50|216.58|214.28|216.5|214.2|216.58|214.28|216.5|214.2|3
1651349880000|2022-04-30 20:18:00|216.49|214.19|216.49|214.19|216.49|214.19|216.45|214.15|16
1651349890000|2022-04-30 20:18:10|216.51|214.21|216.51|214.21|216.51|214.21|216.51|214.21|1
1651349930000|2022-04-30 20:18:50|216.5|214.2|216.49|214.19|216.51|214.21|216.49|214.19|4
1651349970000|2022-04-30 20:19:30|216.44|214.14|216.42|214.12|216.45|214.15|216.42|214.12|5
1651349980000|2022-04-30 20:19:40|216.43|214.13|216.49|214.19|216.5|214.2|216.43|214.13|5
1651350000000|2022-04-30 20:20:00|216.5|214.2|216.46|214.16|216.51|214.21|216.46|214.16|8
1651350010000|2022-04-30 20:20:10|216.47|214.17|216.54|214.24|216.54|214.24|216.46|214.16|6
1651350020000|2022-04-30 20:20:20|216.56|214.26|216.54|214.24|216.56|214.26|216.54|214.24|3
1651350030000|2022-04-30 20:20:30|216.56|214.26|216.61|214.31|216.61|214.31|216.56|214.26|6
1651350040000|2022-04-30 20:20:40|216.6|214.3|216.59|214.29|216.65|214.35|216.59|214.29|6
1651350050000|2022-04-30 20:20:50|216.6|214.3|216.57|214.27|216.6|214.3|216.57|214.27|2
1651350060000|2022-04-30 20:21:00|216.55|214.25|216.41|214.11|216.55|214.25|216.41|214.11|10
1651350070000|2022-04-30 20:21:10|216.4|214.1|216.4|214.1|216.41|214.11|216.38|214.08|7
1651350080000|2022-04-30 20:21:20|216.39|214.09|216.29|213.99|216.39|214.09|216.29|213.99|4
1651350090000|2022-04-30 20:21:30|216.28|213.98|216.24|213.94|216.28|213.98|216.23|213.93|6
1651350100000|2022-04-30 20:21:40|216.06|213.76|215.88|213.58|216.06|213.76|215.79|213.49|22
1651350110000|2022-04-30 20:21:50|215.89|213.59|215.95|213.65|215.97|213.67|215.89|213.59|9
1651350120000|2022-04-30 20:22:00|215.94|213.64|216.03|213.73|216.04|213.74|215.94|213.64|12
1651350130000|2022-04-30 20:22:10|216.01|213.71|215.92|213.62|216.01|213.71|215.92|213.62|9
1651350140000|2022-04-30 20:22:20|215.93|213.63|215.88|213.58|215.93|213.63|215.88|213.58|5
1651350150000|2022-04-30 20:22:30|215.89|213.59|215.85|213.55|215.89|213.59|215.85|213.55|12
1651350160000|2022-04-30 20:22:40|215.84|213.54|215.88|213.58|215.88|213.58|215.82|213.52|9
1651350170000|2022-04-30 20:22:50|215.87|213.57|215.96|213.66|215.97|213.67|215.87|213.57|12
1651350180000|2022-04-30 20:23:00|215.97|213.67|216.04|213.74|216.04|213.74|215.97|213.67|7
1651350190000|2022-04-30 20:23:10|216.06|213.76|216.06|213.76|216.06|213.76|216.06|213.76|1
1651350220000|2022-04-30 20:23:40|216.05|213.75|216.14|213.84|216.14|213.84|216.05|213.75|6
1651350230000|2022-04-30 20:23:50|216.15|213.85|216.14|213.84|216.15|213.85|216.13|213.83|6
1651350240000|2022-04-30 20:24:00|216.13|213.83|216.14|213.84|216.14|213.84|216.13|213.83|4
1651350250000|2022-04-30 20:24:10|216.13|213.83|216.07|213.77|216.13|213.83|216.07|213.77|5
1651350260000|2022-04-30 20:24:20|216.06|213.76|216.02|213.72|216.06|213.76|216|213.7|10
1651350270000|2022-04-30 20:24:30|216.04|213.74|216.07|213.77|216.08|213.78|216.04|213.74|5
1651350300000|2022-04-30 20:25:00|216.08|213.78|216.09|213.79|216.09|213.79|216.07|213.77|7
1651350330000|2022-04-30 20:25:30|216.11|213.81|216.11|213.81|216.11|213.81|216.11|213.81|1
1651350350000|2022-04-30 20:25:50|216.1|213.8|216.09|213.79|216.1|213.8|216.09|213.79|2
1651350380000|2022-04-30 20:26:20|216.08|213.78|216.08|213.78|216.08|213.78|216.08|213.78|1
1651350400000|2022-04-30 20:26:40|216.09|213.79|216.09|213.79|216.09|213.79|216.09|213.79|1
1651350420000|2022-04-30 20:27:00|216.06|213.76|216.04|213.74|216.06|213.76|216.01|213.71|8
1651350430000|2022-04-30 20:27:10|216.05|213.75|216.07|213.77|216.08|213.78|216.05|213.75|7
1651350440000|2022-04-30 20:27:20|216.08|213.78|216.08|213.78|216.08|213.78|216.08|213.78|1
1651350450000|2022-04-30 20:27:30|216.09|213.79|216.09|213.79|216.09|213.79|216.09|213.79|1
1651350470000|2022-04-30 20:27:50|216.08|213.78|216.09|213.79|216.09|213.79|216.08|213.78|2
1651350480000|2022-04-30 20:28:00|216.08|213.78|216.09|213.79|216.09|213.79|216.08|213.78|2
1651350490000|2022-04-30 20:28:10|216.08|213.78|216.08|213.78|216.12|213.82|216.07|213.77|8
1651350500000|2022-04-30 20:28:20|216.04|213.74|216.03|213.73|216.04|213.74|216.01|213.71|7
1651350510000|2022-04-30 20:28:30|216|213.7|215.99|213.69|216|213.7|215.99|213.69|2
1651350520000|2022-04-30 20:28:40|215.98|213.68|215.94|213.64|216|213.7|215.94|213.64|9
1651350530000|2022-04-30 20:28:50|215.93|213.63|215.91|213.61|215.93|213.63|215.91|213.61|3
1651350540000|2022-04-30 20:29:00|215.9|213.6|215.89|213.59|215.91|213.61|215.87|213.57|8
1651350550000|2022-04-30 20:29:10|215.9|213.6|215.9|213.6|215.9|213.6|215.89|213.59|5
1651350560000|2022-04-30 20:29:20|215.89|213.59|215.89|213.59|215.9|213.6|215.89|213.59|3
1651350570000|2022-04-30 20:29:30|215.9|213.6|215.9|213.6|215.9|213.6|215.9|213.6|1
1651350580000|2022-04-30 20:29:40|215.89|213.59|215.9|213.6|215.9|213.6|215.89|213.59|2
1651350610000|2022-04-30 20:30:10|215.89|213.59|215.83|213.53|215.89|213.59|215.82|213.52|6
1651350620000|2022-04-30 20:30:20|215.85|213.55|215.88|213.58|215.88|213.58|215.85|213.55|5
1651350630000|2022-04-30 20:30:30|215.87|213.57|215.88|213.58|215.88|213.58|215.87|213.57|2
1651350640000|2022-04-30 20:30:40|215.87|213.57|215.83|213.53|215.87|213.57|215.82|213.52|10
1651350650000|2022-04-30 20:30:50|215.85|213.55|215.87|213.57|215.87|213.57|215.85|213.55|7
1651350660000|2022-04-30 20:31:00|215.88|213.58|215.88|213.58|215.89|213.59|215.88|213.58|5
1651350670000|2022-04-30 20:31:10|215.91|213.61|215.89|213.59|215.91|213.61|215.88|213.58|4
1651350680000|2022-04-30 20:31:20|215.88|213.58|215.82|213.52|215.89|213.59|215.82|213.52|13
1651350690000|2022-04-30 20:31:30|215.83|213.53|215.82|213.52|215.83|213.53|215.82|213.52|2
1651350700000|2022-04-30 20:31:40|215.81|213.51|215.86|213.56|215.87|213.57|215.81|213.51|7
1651350710000|2022-04-30 20:31:50|215.87|213.57|215.88|213.58|215.88|213.58|215.86|213.56|5
1651350720000|2022-04-30 20:32:00|215.87|213.57|215.88|213.58|215.89|213.59|215.84|213.54|11
1651350730000|2022-04-30 20:32:10|215.89|213.59|215.89|213.59|215.89|213.59|215.89|213.59|1
1651350740000|2022-04-30 20:32:20|215.88|213.58|215.89|213.59|215.89|213.59|215.88|213.58|2
1651350750000|2022-04-30 20:32:30|215.88|213.58|215.91|213.61|215.91|213.61|215.88|213.58|8
1651350760000|2022-04-30 20:32:40|215.9|213.6|215.9|213.6|215.91|213.61|215.9|213.6|3
1651350770000|2022-04-30 20:32:50|215.89|213.59|215.88|213.58|215.89|213.59|215.88|213.58|2
1651350780000|2022-04-30 20:33:00|215.9|213.6|215.9|213.6|215.9|213.6|215.89|213.59|3
1651350790000|2022-04-30 20:33:10|215.89|213.59|215.89|213.59|215.89|213.59|215.89|213.59|1
1651350800000|2022-04-30 20:33:20|215.9|213.6|215.98|213.68|215.98|213.68|215.9|213.6|8
1651350810000|2022-04-30 20:33:30|215.97|213.67|215.97|213.67|215.97|213.67|215.97|213.67|1
1651350820000|2022-04-30 20:33:40|215.98|213.68|216.06|213.76|216.07|213.77|215.97|213.67|10
1651350830000|2022-04-30 20:33:50|216.07|213.77|216.08|213.78|216.08|213.78|216.07|213.77|2
1651350840000|2022-04-30 20:34:00|216.09|213.79|216.09|213.79|216.09|213.79|216.09|213.79|1
1651350850000|2022-04-30 20:34:10|216.08|213.78|216.09|213.79|216.09|213.79|216.08|213.78|2
1651350860000|2022-04-30 20:34:20|216.08|213.78|216.08|213.78|216.08|213.78|216.08|213.78|1
1651350870000|2022-04-30 20:34:30|215.98|213.68|216.08|213.78|216.08|213.78|215.98|213.68|2
1651350880000|2022-04-30 20:34:40|216.11|213.81|216.09|213.79|216.16|213.86|216.09|213.79|15
1651350910000|2022-04-30 20:35:10|216.08|213.78|215.92|213.62|216.08|213.78|215.92|213.62|13
1651350920000|2022-04-30 20:35:20|215.89|213.59|215.89|213.59|215.89|213.59|215.89|213.59|1
1651350940000|2022-04-30 20:35:40|215.88|213.58|215.86|213.56|215.88|213.58|215.82|213.52|8
1651350950000|2022-04-30 20:35:50|215.85|213.55|215.87|213.57|215.87|213.57|215.85|213.55|3
1651350960000|2022-04-30 20:36:00|215.88|213.58|215.9|213.6|215.9|213.6|215.88|213.58|3
1651350980000|2022-04-30 20:36:20|215.89|213.59|215.9|213.6|215.9|213.6|215.88|213.58|4
1651350990000|2022-04-30 20:36:30|215.89|213.59|215.82|213.52|215.89|213.59|215.82|213.52|11
1651351000000|2022-04-30 20:36:40|215.83|213.53|215.87|213.57|215.88|213.58|215.82|213.52|9
1651351010000|2022-04-30 20:36:50|215.88|213.58|215.89|213.59|215.89|213.59|215.88|213.58|4
1651351020000|2022-04-30 20:37:00|215.9|213.6|215.9|213.6|215.9|213.6|215.89|213.59|3
1651351030000|2022-04-30 20:37:10|215.91|213.61|215.99|213.69|215.99|213.69|215.91|213.61|6
1651351040000|2022-04-30 20:37:20|216|213.7|216.04|213.74|216.08|213.78|216|213.7|8
1651351050000|2022-04-30 20:37:30|216.03|213.73|216.02|213.72|216.03|213.73|215.89|213.59|5
1651351060000|2022-04-30 20:37:40|216.01|213.71|215.9|213.6|216.01|213.71|215.9|213.6|6
1651351080000|2022-04-30 20:38:00|215.93|213.63|215.96|213.66|215.96|213.66|215.93|213.63|3
1651351090000|2022-04-30 20:38:10|216.01|213.71|216.01|213.71|216.01|213.71|216.01|213.71|1
1651351100000|2022-04-30 20:38:20|216|213.7|215.94|213.64|216|213.7|215.94|213.64|5
1651351110000|2022-04-30 20:38:30|215.92|213.62|215.92|213.62|215.93|213.63|215.92|213.62|5
1651351120000|2022-04-30 20:38:40|215.93|213.63|216|213.7|216|213.7|215.93|213.63|5
1651351130000|2022-04-30 20:38:50|216.01|213.71|215.99|213.69|216.01|213.71|215.99|213.69|3
1651351140000|2022-04-30 20:39:00|215.98|213.68|215.99|213.69|215.99|213.69|215.98|213.68|2
1651351150000|2022-04-30 20:39:10|216.02|213.72|216.03|213.73|216.03|213.73|216.01|213.71|4
1651351160000|2022-04-30 20:39:20|216.04|213.74|216.07|213.77|216.07|213.77|216.03|213.73|5
1651351180000|2022-04-30 20:39:40|216.09|213.79|216.09|213.79|216.09|213.79|216.09|213.79|1
1651351190000|2022-04-30 20:39:50|216.1|213.8|216.09|213.79|216.1|213.8|216.09|213.79|2
1651351200000|2022-04-30 20:40:00|216.08|213.78|215.97|213.67|216.08|213.78|215.96|213.66|13
1651351210000|2022-04-30 20:40:10|215.96|213.66|215.97|213.67|215.97|213.67|215.96|213.66|6
1651351220000|2022-04-30 20:40:20|215.96|213.66|215.99|213.69|215.99|213.69|215.96|213.66|4
1651351230000|2022-04-30 20:40:30|216|213.7|216.03|213.73|216.03|213.73|216|213.7|4
1651351240000|2022-04-30 20:40:40|216.05|213.75|216.06|213.76|216.06|213.76|216.05|213.75|2
1651351260000|2022-04-30 20:41:00|216.05|213.75|216.06|213.76|216.06|213.76|216.05|213.75|2
1651351280000|2022-04-30 20:41:20|216.04|213.74|215.98|213.68|216.04|213.74|215.98|213.68|6
1651351290000|2022-04-30 20:41:30|215.97|213.67|216|213.7|216|213.7|215.97|213.67|4
1651351310000|2022-04-30 20:41:50|215.99|213.69|216.07|213.77|216.07|213.77|215.99|213.69|8
1651351320000|2022-04-30 20:42:00|216.06|213.76|216.08|213.78|216.08|213.78|216.06|213.76|2
1651351330000|2022-04-30 20:42:10|216.07|213.77|216.08|213.78|216.08|213.78|216.07|213.77|2
1651351340000|2022-04-30 20:42:20|216.07|213.77|216.07|213.77|216.07|213.77|216.04|213.74|5
1651351360000|2022-04-30 20:42:40|216.06|213.76|216.06|213.76|216.06|213.76|216.06|213.76|1
1651351400000|2022-04-30 20:43:20|216.07|213.77|216.07|213.77|216.07|213.77|216.07|213.77|1
1651351410000|2022-04-30 20:43:30|216.06|213.76|216.06|213.76|216.06|213.76|216.06|213.76|1
1651351420000|2022-04-30 20:43:40|216.07|213.77|216.07|213.77|216.07|213.77|216.06|213.76|5
1651351430000|2022-04-30 20:43:50|216.06|213.76|216.07|213.77|216.08|213.78|216.06|213.76|4
1651351440000|2022-04-30 20:44:00|216.08|213.78|216.01|213.71|216.08|213.78|216|213.7|10
1651351450000|2022-04-30 20:44:10|216.02|213.72|216.01|213.71|216.02|213.72|216.01|213.71|2
1651351460000|2022-04-30 20:44:20|216|213.7|215.99|213.69|216|213.7|215.99|213.69|2
1651351470000|2022-04-30 20:44:30|216|213.7|215.95|213.65|216|213.7|215.95|213.65|5
1651351480000|2022-04-30 20:44:40|215.94|213.64|215.95|213.65|215.95|213.65|215.94|213.64|2
1651351490000|2022-04-30 20:44:50|215.96|213.66|215.96|213.66|215.96|213.66|215.95|213.65|3
1651351500000|2022-04-30 20:45:00|215.95|213.65|215.95|213.65|215.95|213.65|215.95|213.65|1
1651351510000|2022-04-30 20:45:10|215.96|213.66|216.04|213.74|216.04|213.74|215.95|213.65|11
1651351520000|2022-04-30 20:45:20|216.06|213.76|215.98|213.68|216.06|213.76|215.98|213.68|10
1651351530000|2022-04-30 20:45:30|215.97|213.67|215.98|213.68|215.98|213.68|215.97|213.67|2
1651351540000|2022-04-30 20:45:40|215.97|213.67|215.98|213.68|215.99|213.69|215.97|213.67|6
1651351550000|2022-04-30 20:45:50|215.97|213.67|215.92|213.62|215.97|213.67|215.91|213.61|10
1651351560000|2022-04-30 20:46:00|215.91|213.61|215.92|213.62|215.92|213.62|215.91|213.61|2
1651351580000|2022-04-30 20:46:20|215.91|213.61|215.91|213.61|215.92|213.62|215.91|213.61|3
1651351590000|2022-04-30 20:46:30|215.92|213.62|215.98|213.68|216|213.7|215.92|213.62|4
1651351600000|2022-04-30 20:46:40|215.99|213.69|216.02|213.72|216.02|213.72|215.99|213.69|5
1651351610000|2022-04-30 20:46:50|216.06|213.76|216.07|213.77|216.07|213.77|216.06|213.76|4
1651351620000|2022-04-30 20:47:00|216.08|213.78|216.06|213.76|216.08|213.78|216.06|213.76|2
1651351630000|2022-04-30 20:47:10|216.04|213.74|215.97|213.67|216.04|213.74|215.97|213.67|6
1651351640000|2022-04-30 20:47:20|215.98|213.68|215.98|213.68|215.98|213.68|215.98|213.68|1
1651351650000|2022-04-30 20:47:30|215.97|213.67|215.97|213.67|215.97|213.67|215.97|213.67|1
1651351660000|2022-04-30 20:47:40|215.95|213.65|215.95|213.65|215.95|213.65|215.95|213.65|1
1651351670000|2022-04-30 20:47:50|215.96|213.66|215.99|213.69|215.99|213.69|215.96|213.66|4
1651351680000|2022-04-30 20:48:00|216.01|213.71|215.95|213.65|216.01|213.71|215.94|213.64|7
1651351690000|2022-04-30 20:48:10|215.94|213.64|215.88|213.58|215.94|213.64|215.86|213.56|6
1651351700000|2022-04-30 20:48:20|215.86|213.56|215.94|213.64|215.94|213.64|215.86|213.56|5
1651351710000|2022-04-30 20:48:30|215.95|213.65|215.95|213.65|215.95|213.65|215.94|213.64|5
1651351720000|2022-04-30 20:48:40|215.94|213.64|215.96|213.66|215.96|213.66|215.92|213.62|7
1651351730000|2022-04-30 20:48:50|215.97|213.67|215.95|213.65|215.99|213.69|215.94|213.64|10
1651351740000|2022-04-30 20:49:00|215.94|213.64|215.87|213.57|215.94|213.64|215.86|213.56|12
1651351750000|2022-04-30 20:49:10|215.86|213.56|215.88|213.58|215.88|213.58|215.86|213.56|3
1651351760000|2022-04-30 20:49:20|215.91|213.61|215.91|213.61|215.91|213.61|215.91|213.61|1
1651351770000|2022-04-30 20:49:30|215.9|213.6|215.9|213.6|215.9|213.6|215.9|213.6|1
1651351780000|2022-04-30 20:49:40|215.91|213.61|215.95|213.65|215.96|213.66|215.91|213.61|6
1651351790000|2022-04-30 20:49:50|215.94|213.64|215.86|213.56|215.94|213.64|215.85|213.55|6
1651351800000|2022-04-30 20:50:00|215.87|213.57|215.74|213.44|215.87|213.57|215.74|213.44|13
1651351810000|2022-04-30 20:50:10|215.73|213.43|215.72|213.42|215.73|213.43|215.72|213.42|4
1651351820000|2022-04-30 20:50:20|215.71|213.41|215.7|213.4|215.71|213.41|215.7|213.4|2
1651351830000|2022-04-30 20:50:30|215.69|213.39|215.67|213.37|215.69|213.39|215.67|213.37|3
1651351840000|2022-04-30 20:50:40|215.68|213.38|215.68|213.38|215.69|213.39|215.66|213.36|8
1651351850000|2022-04-30 20:50:50|215.67|213.37|215.68|213.38|215.68|213.38|215.67|213.37|8
1651351860000|2022-04-30 20:51:00|215.67|213.37|215.67|213.37|215.68|213.38|215.67|213.37|5
1651351870000|2022-04-30 20:51:10|215.68|213.38|215.64|213.34|215.71|213.41|215.64|213.34|19
1651351880000|2022-04-30 20:51:20|215.65|213.35|215.64|213.34|215.65|213.35|215.64|213.34|4
1651351890000|2022-04-30 20:51:30|215.63|213.33|215.64|213.34|215.65|213.35|215.62|213.32|15
1651351900000|2022-04-30 20:51:40|215.63|213.33|215.58|213.28|215.65|213.35|215.58|213.28|11
1651351910000|2022-04-30 20:51:50|215.59|213.29|215.45|213.15|215.59|213.29|215.45|213.15|12
1651351930000|2022-04-30 20:52:10|215.44|213.14|215.37|213.07|215.45|213.15|215.37|213.07|12
1651351940000|2022-04-30 20:52:20|215.36|213.06|215.08|212.78|215.36|213.06|215.08|212.78|13
1651351950000|2022-04-30 20:52:30|215.09|212.79|215.22|212.92|215.22|212.92|215.03|212.73|7
1651351960000|2022-04-30 20:52:40|215.27|212.97|215|212.7|215.27|212.97|214.98|212.68|13
1651351970000|2022-04-30 20:52:50|214.99|212.69|215.03|212.73|215.03|212.73|214.97|212.67|9
1651351980000|2022-04-30 20:53:00|215.01|212.71|215.06|212.76|215.06|212.76|215.01|212.71|5
1651351990000|2022-04-30 20:53:10|215.07|212.77|215.07|212.77|215.07|212.77|215.07|212.77|1
1651352000000|2022-04-30 20:53:20|215.08|212.78|215.26|212.96|215.26|212.96|215.07|212.77|8
1651352010000|2022-04-30 20:53:30|215.28|212.98|215.28|212.98|215.28|212.98|215.28|212.98|1
1651352020000|2022-04-30 20:53:40|215.29|212.99|215.32|213.02|215.32|213.02|215.29|212.99|3
1651352030000|2022-04-30 20:53:50|215.31|213.01|215.31|213.01|215.31|213.01|215.31|213.01|1
1651352040000|2022-04-30 20:54:00|215.32|213.02|215.29|212.99|215.34|213.04|215.28|212.98|9
1651352050000|2022-04-30 20:54:10|215.28|212.98|215.33|213.03|215.33|213.03|215.27|212.97|10
1651352060000|2022-04-30 20:54:20|215.29|212.99|215.33|213.03|215.35|213.05|215.29|212.99|10
1651352070000|2022-04-30 20:54:30|215.34|213.04|215.34|213.04|215.34|213.04|215.33|213.03|3
1651352080000|2022-04-30 20:54:40|215.33|213.03|215.33|213.03|215.33|213.03|215.33|213.03|1
1651352100000|2022-04-30 20:55:00|215.35|213.05|215.47|213.17|215.47|213.17|215.33|213.03|10
1651352120000|2022-04-30 20:55:20|215.49|213.19|215.38|213.08|215.49|213.19|215.38|213.08|5
1651352130000|2022-04-30 20:55:30|215.37|213.07|215.36|213.06|215.38|213.08|215.35|213.05|4
1651352150000|2022-04-30 20:55:50|215.34|213.04|215.31|213.01|215.34|213.04|215.28|212.98|10
1651352170000|2022-04-30 20:56:10|215.3|213|215.3|213|215.3|213|215.3|213|1
1651352180000|2022-04-30 20:56:20|215.31|213.01|215.3|213|215.31|213.01|215.3|213|2
1651352190000|2022-04-30 20:56:30|215.31|213.01|215.3|213|215.31|213.01|215.3|213|2
1651352200000|2022-04-30 20:56:40|215.31|213.01|215.33|213.03|215.33|213.03|215.31|213.01|3
1651352210000|2022-04-30 20:56:50|215.32|213.02|215.32|213.02|215.33|213.03|215.32|213.02|3
1651352220000|2022-04-30 20:57:00|215.31|213.01|215.31|213.01|215.31|213.01|215.28|212.98|6
1651352230000|2022-04-30 20:57:10|215.32|213.02|215.34|213.04|215.34|213.04|215.32|213.02|2
1651352240000|2022-04-30 20:57:20|215.33|213.03|215.04|212.74|215.33|213.03|215.04|212.74|12
1651352250000|2022-04-30 20:57:30|215.03|212.73|215.21|212.91|215.21|212.91|215.01|212.71|10
1651352260000|2022-04-30 20:57:40|215.2|212.9|215.31|213.01|215.31|213.01|215.2|212.9|5
1651352270000|2022-04-30 20:57:50|215.32|213.02|215.32|213.02|215.32|213.02|215.29|212.99|7
1651352280000|2022-04-30 20:58:00|215.31|213.01|215.31|213.01|215.31|213.01|215.31|213.01|1
1651352290000|2022-04-30 20:58:10|215.3|213|215.27|212.97|215.3|213|215.27|212.97|3
1651352310000|2022-04-30 20:58:30|215.26|212.96|215.26|212.96|215.26|212.96|215.26|212.96|1
1651352320000|2022-04-30 20:58:40|215.07|212.77|215.06|212.76|215.07|212.77|215.05|212.75|4
1651352340000|2022-04-30 20:59:00|215.05|212.75|215.04|212.74|215.05|212.75|215.02|212.72|6
1651352350000|2022-04-30 20:59:10|215.05|212.75|215.06|212.76|215.06|212.76|215.05|212.75|2
1651352360000|2022-04-30 20:59:20|215.05|212.75|215.05|212.75|215.05|212.75|215.05|212.75|1
1651352380000|2022-04-30 20:59:40|215.07|212.77|215.15|212.85|215.17|212.87|215.07|212.77|6
1651352400000|2022-04-30 21:00:00|215.14|212.84|215.15|212.85|215.15|212.85|215.14|212.84|2
1651352410000|2022-04-30 21:00:10|215.16|212.86|215.14|212.84|215.16|212.86|215.05|212.75|7
1651352420000|2022-04-30 21:00:20|215.15|212.85|215.4|213.1|215.41|213.11|215.15|212.85|8
1651352440000|2022-04-30 21:00:40|215.39|213.09|215.38|213.08|215.39|213.09|215.38|213.08|2
1651352450000|2022-04-30 21:00:50|215.37|213.07|215.33|213.03|215.37|213.07|215.33|213.03|11
1651352470000|2022-04-30 21:01:10|215.34|213.04|215.34|213.04|215.35|213.05|215.32|213.02|5
1651352480000|2022-04-30 21:01:20|215.35|213.05|215.34|213.04|215.35|213.05|215.34|213.04|2
1651352490000|2022-04-30 21:01:30|215.33|213.03|215.27|212.97|215.33|213.03|215.27|212.97|7
1651352520000|2022-04-30 21:02:00|215.28|212.98|215.42|213.12|215.42|213.12|215.28|212.98|11
1651352530000|2022-04-30 21:02:10|215.41|213.11|215.41|213.11|215.41|213.11|215.37|213.07|13
1651352540000|2022-04-30 21:02:20|215.42|213.12|215.41|213.11|215.42|213.12|215.41|213.11|4
1651352550000|2022-04-30 21:02:30|215.47|213.17|215.59|213.29|215.68|213.38|215.47|213.17|15
1651352560000|2022-04-30 21:02:40|215.58|213.28|215.61|213.31|215.61|213.31|215.55|213.25|10
1651352570000|2022-04-30 21:02:50|215.6|213.3|215.59|213.29|215.61|213.31|215.59|213.29|4
1651352580000|2022-04-30 21:03:00|215.58|213.28|215.62|213.32|215.62|213.32|215.58|213.28|5
1651352590000|2022-04-30 21:03:10|215.63|213.33|215.7|213.4|215.7|213.4|215.63|213.33|8
1651352600000|2022-04-30 21:03:20|215.72|213.42|215.77|213.47|215.77|213.47|215.72|213.42|4
1651352610000|2022-04-30 21:03:30|215.76|213.46|215.66|213.36|215.76|213.46|215.66|213.36|6
1651352620000|2022-04-30 21:03:40|215.67|213.37|215.68|213.38|215.69|213.39|215.67|213.37|4
1651352630000|2022-04-30 21:03:50|215.69|213.39|215.74|213.44|215.74|213.44|215.69|213.39|7
1651352640000|2022-04-30 21:04:00|215.73|213.43|215.74|213.44|215.74|213.44|215.73|213.43|6
1651352650000|2022-04-30 21:04:10|215.73|213.43|215.74|213.44|215.74|213.44|215.73|213.43|2
1651352670000|2022-04-30 21:04:30|215.73|213.43|215.73|213.43|215.73|213.43|215.73|213.43|1
1651352680000|2022-04-30 21:04:40|215.75|213.45|215.62|213.32|215.75|213.45|215.61|213.31|9
1651352690000|2022-04-30 21:04:50|215.61|213.31|215.45|213.15|215.61|213.31|215.45|213.15|12
1651352700000|2022-04-30 21:05:00|215.44|213.14|215.45|213.15|215.45|213.15|215.44|213.14|4
1651352710000|2022-04-30 21:05:10|215.44|213.14|215.44|213.14|215.45|213.15|215.44|213.14|5
1651352720000|2022-04-30 21:05:20|215.45|213.15|215.41|213.11|215.45|213.15|215.41|213.11|6
1651352730000|2022-04-30 21:05:30|215.38|213.08|215.37|213.07|215.38|213.08|215.36|213.06|4
1651352740000|2022-04-30 21:05:40|215.38|213.08|215.05|212.75|215.38|213.08|215.05|212.75|12
1651352750000|2022-04-30 21:05:50|215.06|212.76|215.1|212.8|215.1|212.8|215.06|212.76|5
1651352760000|2022-04-30 21:06:00|215.17|212.87|215.28|212.98|215.29|212.99|215.17|212.87|10
1651352770000|2022-04-30 21:06:10|215.29|212.99|215.24|212.94|215.29|212.99|215.23|212.93|13
1651352780000|2022-04-30 21:06:20|215.23|212.93|215.23|212.93|215.25|212.95|215.23|212.93|4
1651352790000|2022-04-30 21:06:30|215.24|212.94|215.22|212.92|215.24|212.94|215.22|212.92|2
1651352800000|2022-04-30 21:06:40|215.23|212.93|215.04|212.74|215.24|212.94|215.04|212.74|7
1651352810000|2022-04-30 21:06:50|215.01|212.71|214.99|212.69|215.01|212.71|214.99|212.69|3
1651352820000|2022-04-30 21:07:00|214.98|212.68|215.03|212.73|215.04|212.74|214.98|212.68|6
1651352830000|2022-04-30 21:07:10|215.04|212.74|215.05|212.75|215.05|212.75|215.03|212.73|4
1651352840000|2022-04-30 21:07:20|215.04|212.74|215.05|212.75|215.05|212.75|215.04|212.74|2
1651352850000|2022-04-30 21:07:30|215.06|212.76|215.08|212.78|215.09|212.79|215.06|212.76|4
1651352860000|2022-04-30 21:07:40|215.07|212.77|215.08|212.78|215.08|212.78|215.07|212.77|4
1651352870000|2022-04-30 21:07:50|215.07|212.77|215.07|212.77|215.07|212.77|215.07|212.77|1
1651352890000|2022-04-30 21:08:10|215.06|212.76|215.06|212.76|215.06|212.76|215.06|212.76|1
1651352900000|2022-04-30 21:08:20|215.05|212.75|214.98|212.68|215.06|212.76|214.98|212.68|10
1651352920000|2022-04-30 21:08:40|215|212.7|214.97|212.67|215|212.7|214.97|212.67|3
1651352930000|2022-04-30 21:08:50|214.98|212.68|215.02|212.72|215.02|212.72|214.98|212.68|3
1651352940000|2022-04-30 21:09:00|215.04|212.74|215.13|212.83|215.13|212.83|215.04|212.74|7
1651352950000|2022-04-30 21:09:10|215.1|212.8|215.06|212.76|215.13|212.83|215.06|212.76|10
1651352960000|2022-04-30 21:09:20|215.07|212.77|215.13|212.83|215.13|212.83|215.07|212.77|3
1651352980000|2022-04-30 21:09:40|215.12|212.82|215.04|212.74|215.12|212.82|215.03|212.73|7
1651352990000|2022-04-30 21:09:50|215.05|212.75|215.04|212.74|215.05|212.75|215.02|212.72|5
1651353000000|2022-04-30 21:10:00|215.05|212.75|215.04|212.74|215.05|212.75|215.04|212.74|2
1651353010000|2022-04-30 21:10:10|215.05|212.75|215.13|212.83|215.13|212.83|215.05|212.75|6
1651353020000|2022-04-30 21:10:20|215.14|212.84|215.13|212.83|215.14|212.84|215.13|212.83|2
1651353030000|2022-04-30 21:10:30|215.28|212.98|215.29|212.99|215.29|212.99|215.28|212.98|2
1651353040000|2022-04-30 21:10:40|215.3|213|215.29|212.99|215.3|213|215.29|212.99|2
1651353050000|2022-04-30 21:10:50|215.28|212.98|215.13|212.83|215.28|212.98|215.13|212.83|9
1651353060000|2022-04-30 21:11:00|215.04|212.74|214.99|212.69|215.04|212.74|214.97|212.67|7
1651353070000|2022-04-30 21:11:10|215|212.7|215|212.7|215|212.7|215|212.7|1
1651353080000|2022-04-30 21:11:20|214.99|212.69|214.95|212.65|214.99|212.69|214.95|212.65|4
1651353090000|2022-04-30 21:11:30|214.94|212.64|214.96|212.66|214.96|212.66|214.94|212.64|3
1651353100000|2022-04-30 21:11:40|214.97|212.67|214.95|212.65|214.97|212.67|214.95|212.65|3
1651353110000|2022-04-30 21:11:50|214.94|212.64|214.95|212.65|214.95|212.65|214.94|212.64|2
1651353120000|2022-04-30 21:12:00|214.96|212.66|214.97|212.67|214.97|212.67|214.96|212.66|2
1651353130000|2022-04-30 21:12:10|214.96|212.66|214.91|212.61|214.96|212.66|214.91|212.61|4
1651353140000|2022-04-30 21:12:20|214.92|212.62|214.29|211.99|214.92|212.62|214.29|211.99|11
1651353150000|2022-04-30 21:12:30|214.26|211.96|214.34|212.04|214.42|212.12|213.87|211.57|24
1651353160000|2022-04-30 21:12:40|214.37|212.07|214.48|212.18|214.48|212.18|214.37|212.07|19
1651353170000|2022-04-30 21:12:50|214.47|212.17|214.47|212.17|214.48|212.18|214.45|212.15|8
1651353180000|2022-04-30 21:13:00|214.48|212.18|214.45|212.15|214.48|212.18|214.45|212.15|7
1651353190000|2022-04-30 21:13:10|214.4|212.1|214.34|212.04|214.4|212.1|214.33|212.03|10
1651353200000|2022-04-30 21:13:20|214.39|212.09|214.39|212.09|214.39|212.09|214.39|212.09|1
1651353210000|2022-04-30 21:13:30|214.35|212.05|214.34|212.04|214.39|212.09|214.34|212.04|7
1651353220000|2022-04-30 21:13:40|214.33|212.03|214.16|211.86|214.34|212.04|214.16|211.86|10
1651353230000|2022-04-30 21:13:50|214.17|211.87|214.25|211.95|214.26|211.96|214.05|211.75|17
1651353240000|2022-04-30 21:14:00|214.27|211.97|214.31|212.01|214.31|212.01|214.26|211.96|8
1651353250000|2022-04-30 21:14:10|214.3|212|214.23|211.93|214.31|212.01|214.22|211.92|6
1651353260000|2022-04-30 21:14:20|214.21|211.91|214.32|212.02|214.32|212.02|214.21|211.91|7
1651353270000|2022-04-30 21:14:30|214.31|212.01|214.32|212.02|214.32|212.02|214.31|212.01|4
1651353280000|2022-04-30 21:14:40|214.31|212.01|214.3|212|214.32|212.02|214.28|211.98|6
1651353290000|2022-04-30 21:14:50|214.29|211.99|214.31|212.01|214.34|212.04|214.29|211.99|11
1651353300000|2022-04-30 21:15:00|214.32|212.02|214.38|212.08|214.38|212.08|214.32|212.02|8
1651353310000|2022-04-30 21:15:10|214.4|212.1|214.41|212.11|214.41|212.11|214.4|212.1|2
1651353320000|2022-04-30 21:15:20|214.4|212.1|214.4|212.1|214.4|212.1|214.39|212.09|3
1651353330000|2022-04-30 21:15:30|214.39|212.09|214.46|212.16|214.46|212.16|214.39|212.09|6
1651353340000|2022-04-30 21:15:40|214.47|212.17|214.53|212.23|214.53|212.23|214.47|212.17|6
1651353350000|2022-04-30 21:15:50|214.56|212.26|214.54|212.24|214.56|212.26|214.54|212.24|7
1651353360000|2022-04-30 21:16:00|214.55|212.25|214.55|212.25|214.55|212.25|214.54|212.24|3
1651353370000|2022-04-30 21:16:10|214.54|212.24|214.55|212.25|214.55|212.25|214.52|212.22|5
1651353380000|2022-04-30 21:16:20|214.56|212.26|214.55|212.25|214.56|212.26|214.55|212.25|2
1651353390000|2022-04-30 21:16:30|214.53|212.23|214.54|212.24|214.56|212.26|214.53|212.23|5
1651353400000|2022-04-30 21:16:40|214.55|212.25|214.56|212.26|214.56|212.26|214.54|212.24|3
1651353410000|2022-04-30 21:16:50|214.55|212.25|214.55|212.25|214.55|212.25|214.55|212.25|1
1651353420000|2022-04-30 21:17:00|214.54|212.24|214.49|212.19|214.54|212.24|214.49|212.19|6
1651353430000|2022-04-30 21:17:10|214.5|212.2|214.5|212.2|214.5|212.2|214.5|212.2|1
1651353440000|2022-04-30 21:17:20|214.49|212.19|214.49|212.19|214.49|212.19|214.49|212.19|1
1651353450000|2022-04-30 21:17:30|214.52|212.22|214.53|212.23|214.53|212.23|214.52|212.22|2
1651353460000|2022-04-30 21:17:40|214.54|212.24|214.57|212.27|214.57|212.27|214.54|212.24|3
1651353490000|2022-04-30 21:18:10|214.56|212.26|214.56|212.26|214.56|212.26|214.56|212.26|1
1651353500000|2022-04-30 21:18:20|214.55|212.25|214.55|212.25|214.56|212.26|214.55|212.25|3
1651353510000|2022-04-30 21:18:30|214.53|212.23|214.5|212.2|214.53|212.23|214.46|212.16|13
1651353520000|2022-04-30 21:18:40|214.51|212.21|214.51|212.21|214.51|212.21|214.51|212.21|1
1651353530000|2022-04-30 21:18:50|214.5|212.2|214.48|212.18|214.5|212.2|214.48|212.18|3
1651353540000|2022-04-30 21:19:00|214.47|212.17|214.48|212.18|214.48|212.18|214.47|212.17|2
1651353560000|2022-04-30 21:19:20|214.49|212.19|214.49|212.19|214.49|212.19|214.49|212.19|1
1651353570000|2022-04-30 21:19:30|214.5|212.2|213.98|211.68|214.5|212.2|213.98|211.68|8
1651353580000|2022-04-30 21:19:40|213.97|211.67|213.83|211.53|213.97|211.67|213.83|211.53|4
1651353590000|2022-04-30 21:19:50|213.84|211.54|213.82|211.52|213.84|211.54|213.82|211.52|2
1651353600000|2022-04-30 21:20:00|213.84|211.54|213.78|211.48|213.98|211.68|213.68|211.38|16
1651353610000|2022-04-30 21:20:10|213.63|211.33|213.69|211.39|213.69|211.39|213.63|211.33|7
1651353620000|2022-04-30 21:20:20|213.71|211.41|213.57|211.27|213.74|211.44|213.56|211.26|10
1651353630000|2022-04-30 21:20:30|213.56|211.26|213.55|211.25|213.56|211.26|213.55|211.25|2
1651353640000|2022-04-30 21:20:40|213.56|211.26|213.65|211.35|213.65|211.35|213.56|211.26|5
1651353650000|2022-04-30 21:20:50|213.68|211.38|213.71|211.41|213.72|211.42|213.67|211.37|7
1651353660000|2022-04-30 21:21:00|213.72|211.42|213.77|211.47|213.78|211.48|213.71|211.41|8
1651353670000|2022-04-30 21:21:10|213.8|211.5|213.6|211.3|213.81|211.51|213.6|211.3|11
1651353680000|2022-04-30 21:21:20|213.61|211.31|213.66|211.36|213.66|211.36|213.61|211.31|5
1651353700000|2022-04-30 21:21:40|213.65|211.35|213.66|211.36|213.67|211.37|213.64|211.34|9
1651353710000|2022-04-30 21:21:50|213.64|211.34|213.57|211.27|213.65|211.35|213.57|211.27|10
1651353720000|2022-04-30 21:22:00|213.61|211.31|213.66|211.36|213.66|211.36|213.61|211.31|6
1651353730000|2022-04-30 21:22:10|213.61|211.31|213.61|211.31|213.61|211.31|213.6|211.3|3
1651353740000|2022-04-30 21:22:20|213.58|211.28|213.42|211.12|213.58|211.28|213.42|211.12|4
1651353750000|2022-04-30 21:22:30|213.41|211.11|213.33|211.03|213.42|211.12|213.31|211.01|13
1651353760000|2022-04-30 21:22:40|213.32|211.02|213.32|211.02|213.35|211.05|213.32|211.02|5
1651353770000|2022-04-30 21:22:50|213.34|211.04|213.34|211.04|213.34|211.04|213.34|211.04|1
1651353780000|2022-04-30 21:23:00|213.33|211.03|212.38|210.08|213.34|211.04|212.33|210.03|19
1651353790000|2022-04-30 21:23:10|212.3|210|211.77|209.47|212.31|210.01|211.76|209.46|23
1651353800000|2022-04-30 21:23:20|211.76|209.46|211.69|209.39|211.76|209.46|211.69|209.39|7
1651353810000|2022-04-30 21:23:30|211.72|209.42|211.71|209.41|211.73|209.43|211.71|209.41|6
1651353820000|2022-04-30 21:23:40|211.72|209.42|211.77|209.47|211.81|209.51|211.72|209.42|11
1651353830000|2022-04-30 21:23:50|211.78|209.48|211.79|209.49|211.79|209.49|211.78|209.48|2
1651353840000|2022-04-30 21:24:00|211.84|209.54|212.11|209.81|212.11|209.81|211.84|209.54|18
1651353850000|2022-04-30 21:24:10|212|209.7|211.97|209.67|212|209.7|211.96|209.66|6
1651353860000|2022-04-30 21:24:20|211.94|209.64|211.94|209.64|211.94|209.64|211.93|209.63|3
1651353890000|2022-04-30 21:24:50|211.97|209.67|211.97|209.67|211.98|209.68|211.96|209.66|5
1651353900000|2022-04-30 21:25:00|211.98|209.68|211.99|209.69|212|209.7|211.98|209.68|4
1651353910000|2022-04-30 21:25:10|212|209.7|212|209.7|212|209.7|212|209.7|1
1651353930000|2022-04-30 21:25:30|212.01|209.71|212.11|209.81|212.11|209.81|212.01|209.71|6
1651353940000|2022-04-30 21:25:40|212.09|209.79|212.08|209.78|212.09|209.79|212.08|209.78|2
1651353950000|2022-04-30 21:25:50|212.28|209.98|212.3|210|212.31|210.01|212.28|209.98|4
1651353960000|2022-04-30 21:26:00|212.31|210.01|212.33|210.03|212.33|210.03|212.31|210.01|4
1651353970000|2022-04-30 21:26:10|212.32|210.02|212.34|210.04|212.34|210.04|212.32|210.02|2
1651353980000|2022-04-30 21:26:20|212.33|210.03|212.34|210.04|212.34|210.04|212.33|210.03|2
1651353990000|2022-04-30 21:26:30|212.33|210.03|212.34|210.04|212.34|210.04|212.33|210.03|2
1651354000000|2022-04-30 21:26:40|212.33|210.03|212.34|210.04|212.35|210.05|212.33|210.03|3
1651354010000|2022-04-30 21:26:50|212.35|210.05|212.35|210.05|212.35|210.05|212.34|210.04|3
1651354020000|2022-04-30 21:27:00|212.34|210.04|212.34|210.04|212.34|210.04|212.34|210.04|1
1651354030000|2022-04-30 21:27:10|212.35|210.05|212.35|210.05|212.35|210.05|212.34|210.04|3
1651354040000|2022-04-30 21:27:20|212.34|210.04|212.34|210.04|212.34|210.04|212.34|210.04|1
1651354050000|2022-04-30 21:27:30|212.35|210.05|212.39|210.09|212.39|210.09|212.34|210.04|4
1651354060000|2022-04-30 21:27:40|212.4|210.1|212.4|210.1|212.41|210.11|212.4|210.1|3
1651354070000|2022-04-30 21:27:50|212.41|210.11|212.54|210.24|212.54|210.24|212.39|210.09|15
1651354080000|2022-04-30 21:28:00|212.57|210.27|212.6|210.3|212.61|210.31|212.56|210.26|8
1651354090000|2022-04-30 21:28:10|212.59|210.29|212.52|210.22|212.59|210.29|212.49|210.19|7
1651354100000|2022-04-30 21:28:20|212.51|210.21|212.53|210.23|212.53|210.23|212.5|210.2|7
1651354110000|2022-04-30 21:28:30|212.52|210.22|212.53|210.23|212.53|210.23|212.52|210.22|2
1651354120000|2022-04-30 21:28:40|212.54|210.24|212.53|210.23|212.54|210.24|212.53|210.23|2
1651354150000|2022-04-30 21:29:10|212.55|210.25|212.6|210.3|212.61|210.31|212.54|210.24|6
1651354160000|2022-04-30 21:29:20|212.61|210.31|212.61|210.31|212.62|210.32|212.61|210.31|3
1651354170000|2022-04-30 21:29:30|212.64|210.34|212.65|210.35|212.65|210.35|212.64|210.34|6
1651354180000|2022-04-30 21:29:40|212.66|210.36|212.66|210.36|212.66|210.36|212.66|210.36|1
1651354190000|2022-04-30 21:29:50|212.68|210.38|212.69|210.39|212.69|210.39|212.68|210.38|2
1651354210000|2022-04-30 21:30:10|212.72|210.42|212.76|210.46|212.76|210.46|212.72|210.42|6
1651354220000|2022-04-30 21:30:20|212.77|210.47|212.77|210.47|212.78|210.48|212.76|210.46|15
1651354240000|2022-04-30 21:30:40|212.76|210.46|212.84|210.54|212.85|210.55|212.76|210.46|9
1651354250000|2022-04-30 21:30:50|212.85|210.55|212.87|210.57|212.87|210.57|212.84|210.54|7
1651354260000|2022-04-30 21:31:00|212.88|210.58|212.87|210.57|212.88|210.58|212.87|210.57|4
1651354270000|2022-04-30 21:31:10|212.88|210.58|212.88|210.58|212.88|210.58|212.87|210.57|3
1651354280000|2022-04-30 21:31:20|212.91|210.61|212.91|210.61|212.93|210.63|212.91|210.61|5
1651354290000|2022-04-30 21:31:30|212.92|210.62|212.91|210.61|212.92|210.62|212.91|210.61|2
1651354300000|2022-04-30 21:31:40|212.92|210.62|212.97|210.67|212.97|210.67|212.91|210.61|10
1651354310000|2022-04-30 21:31:50|212.98|210.68|213|210.7|213|210.7|212.98|210.68|3
1651354320000|2022-04-30 21:32:00|212.99|210.69|212.99|210.69|213|210.7|212.99|210.69|3
1651354330000|2022-04-30 21:32:10|213|210.7|213.04|210.74|213.05|210.75|213|210.7|9
1651354340000|2022-04-30 21:32:20|213.05|210.75|213.02|210.72|213.05|210.75|213.02|210.72|3
1651354350000|2022-04-30 21:32:30|213.04|210.74|213.04|210.74|213.04|210.74|213.04|210.74|1
1651354360000|2022-04-30 21:32:40|213.05|210.75|213.11|210.81|213.11|210.81|213.05|210.75|6
1651354370000|2022-04-30 21:32:50|213.13|210.83|213.13|210.83|213.14|210.84|213.13|210.83|3
1651354380000|2022-04-30 21:33:00|213.14|210.84|213.17|210.87|213.17|210.87|213.14|210.84|3
1651354390000|2022-04-30 21:33:10|213.16|210.86|213.15|210.85|213.16|210.86|213.14|210.84|4
1651354400000|2022-04-30 21:33:20|213.16|210.86|213.16|210.86|213.16|210.86|213.16|210.86|1
1651354410000|2022-04-30 21:33:30|213.15|210.85|213.16|210.86|213.16|210.86|213.15|210.85|2
1651354450000|2022-04-30 21:34:10|213.35|211.05|213.37|211.07|213.37|211.07|213.35|211.05|2
1651354460000|2022-04-30 21:34:20|213.36|211.06|213.34|211.04|213.36|211.06|213.31|211.01|4
1651354470000|2022-04-30 21:34:30|213.32|211.02|213.34|211.04|213.34|211.04|213.32|211.02|2
1651354480000|2022-04-30 21:34:40|213.35|211.05|213.37|211.07|213.37|211.07|213.35|211.05|5
1651354500000|2022-04-30 21:35:00|213.38|211.08|213.37|211.07|213.38|211.08|213.37|211.07|4
1651354510000|2022-04-30 21:35:10|213.38|211.08|213.37|211.07|213.38|211.08|213.37|211.07|2
1651354520000|2022-04-30 21:35:20|213.38|211.08|213.38|211.08|213.38|211.08|213.38|211.08|1
1651354540000|2022-04-30 21:35:40|213.4|211.1|213.42|211.12|213.42|211.12|213.4|211.1|4
1651354560000|2022-04-30 21:36:00|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354600000|2022-04-30 21:36:40|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651354630000|2022-04-30 21:37:10|213.43|211.13|213.43|211.13|213.44|211.14|213.43|211.13|3
1651354640000|2022-04-30 21:37:20|213.44|211.14|213.43|211.13|213.44|211.14|213.43|211.13|2
1651354650000|2022-04-30 21:37:30|213.42|211.12|213.44|211.14|213.44|211.14|213.42|211.12|3
1651354680000|2022-04-30 21:38:00|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354710000|2022-04-30 21:38:30|213.41|211.11|213.41|211.11|213.41|211.11|213.41|211.11|1
1651354720000|2022-04-30 21:38:40|213.44|211.14|213.43|211.13|213.44|211.14|213.43|211.13|2
1651354730000|2022-04-30 21:38:50|213.44|211.14|213.42|211.12|213.44|211.14|213.42|211.12|3
1651354740000|2022-04-30 21:39:00|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354770000|2022-04-30 21:39:30|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651354780000|2022-04-30 21:39:40|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354790000|2022-04-30 21:39:50|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651354800000|2022-04-30 21:40:00|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354860000|2022-04-30 21:41:00|213.42|211.12|213.43|211.13|213.43|211.13|213.41|211.11|3
1651354870000|2022-04-30 21:41:10|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651354880000|2022-04-30 21:41:20|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651354910000|2022-04-30 21:41:50|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651354920000|2022-04-30 21:42:00|213.41|211.11|213.37|211.07|213.41|211.11|213.37|211.07|6
1651354930000|2022-04-30 21:42:10|213.35|211.05|213.34|211.04|213.36|211.06|213.33|211.03|6
1651354940000|2022-04-30 21:42:20|213.33|211.03|213.34|211.04|213.34|211.04|213.33|211.03|2
1651354950000|2022-04-30 21:42:30|213.35|211.05|213.35|211.05|213.35|211.05|213.35|211.05|1
1651354960000|2022-04-30 21:42:40|213.34|211.04|213.32|211.02|213.35|211.05|213.31|211.01|4
1651354970000|2022-04-30 21:42:50|213.35|211.05|213.35|211.05|213.35|211.05|213.35|211.05|1
1651354980000|2022-04-30 21:43:00|213.36|211.06|213.36|211.06|213.36|211.06|213.36|211.06|1
1651354990000|2022-04-30 21:43:10|213.37|211.07|213.34|211.04|213.38|211.08|213.33|211.03|16
1651355000000|2022-04-30 21:43:20|213.35|211.05|213.37|211.07|213.38|211.08|213.35|211.05|5
1651355010000|2022-04-30 21:43:30|213.38|211.08|213.38|211.08|213.38|211.08|213.38|211.08|1
1651355020000|2022-04-30 21:43:40|213.4|211.1|213.42|211.12|213.42|211.12|213.4|211.1|7
1651355030000|2022-04-30 21:43:50|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|2
1651355040000|2022-04-30 21:44:00|213.41|211.11|213.42|211.12|213.43|211.13|213.41|211.11|5
1651355050000|2022-04-30 21:44:10|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651355080000|2022-04-30 21:44:40|213.42|211.12|213.42|211.12|213.43|211.13|213.42|211.12|5
1651355090000|2022-04-30 21:44:50|213.43|211.13|213.42|211.12|213.43|211.13|213.42|211.12|6
1651355100000|2022-04-30 21:45:00|213.43|211.13|213.44|211.14|213.44|211.14|213.43|211.13|4
1651355110000|2022-04-30 21:45:10|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651355120000|2022-04-30 21:45:20|213.42|211.12|213.43|211.13|213.43|211.13|213.42|211.12|2
1651355130000|2022-04-30 21:45:30|213.44|211.14|213.43|211.13|213.44|211.14|213.43|211.13|2
1651355140000|2022-04-30 21:45:40|213.44|211.14|213.43|211.13|213.44|211.14|213.43|211.13|2
1651355160000|2022-04-30 21:46:00|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651355170000|2022-04-30 21:46:10|213.46|211.16|213.46|211.16|213.46|211.16|213.46|211.16|1
1651355180000|2022-04-30 21:46:20|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651355190000|2022-04-30 21:46:30|213.46|211.16|213.43|211.13|213.46|211.16|213.43|211.13|3
1651355200000|2022-04-30 21:46:40|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651355210000|2022-04-30 21:46:50|213.42|211.12|213.44|211.14|213.44|211.14|213.42|211.12|2
1651355220000|2022-04-30 21:47:00|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651355240000|2022-04-30 21:47:20|213.44|211.14|213.43|211.13|213.44|211.14|213.42|211.12|3
1651355260000|2022-04-30 21:47:40|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651355270000|2022-04-30 21:47:50|213.43|211.13|213.44|211.14|213.44|211.14|213.43|211.13|2
1651355280000|2022-04-30 21:48:00|213.45|211.15|213.44|211.14|213.45|211.15|213.44|211.14|2
1651355300000|2022-04-30 21:48:20|213.43|211.13|213.44|211.14|213.44|211.14|213.43|211.13|2
1651355310000|2022-04-30 21:48:30|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651355320000|2022-04-30 21:48:40|213.44|211.14|213.46|211.16|213.46|211.16|213.44|211.14|2
1651355350000|2022-04-30 21:49:10|213.45|211.15|213.45|211.15|213.45|211.15|213.45|211.15|1
1651355360000|2022-04-30 21:49:20|213.46|211.16|213.46|211.16|213.46|211.16|213.46|211.16|1
1651355370000|2022-04-30 21:49:30|213.45|211.15|213.45|211.15|213.45|211.15|213.45|211.15|1
1651355390000|2022-04-30 21:49:50|213.46|211.16|213.5|211.2|213.53|211.23|213.46|211.16|6
1651355400000|2022-04-30 21:50:00|213.49|211.19|213.63|211.33|213.64|211.34|213.49|211.19|5
1651355410000|2022-04-30 21:50:10|213.62|211.32|213.63|211.33|213.63|211.33|213.62|211.32|2
1651355420000|2022-04-30 21:50:20|213.64|211.34|213.68|211.38|213.7|211.4|213.64|211.34|6
1651355440000|2022-04-30 21:50:40|213.69|211.39|213.69|211.39|213.69|211.39|213.69|211.39|1
1651355470000|2022-04-30 21:51:10|213.7|211.4|213.7|211.4|213.7|211.4|213.7|211.4|1
1651355500000|2022-04-30 21:51:40|213.69|211.39|213.68|211.38|213.69|211.39|213.67|211.37|6
1651355530000|2022-04-30 21:52:10|213.67|211.37|213.58|211.28|213.68|211.38|213.58|211.28|5
1651355540000|2022-04-30 21:52:20|213.57|211.27|213.49|211.19|213.58|211.28|213.49|211.19|8
1651355550000|2022-04-30 21:52:30|213.5|211.2|213.42|211.12|213.5|211.2|213.41|211.11|9
1651355560000|2022-04-30 21:52:40|213.41|211.11|213.41|211.11|213.42|211.12|213.41|211.11|3
1651355570000|2022-04-30 21:52:50|213.42|211.12|213.41|211.11|213.42|211.12|213.41|211.11|2
1651355580000|2022-04-30 21:53:00|213.36|211.06|213.37|211.07|213.37|211.07|213.36|211.06|2
1651355620000|2022-04-30 21:53:40|213.36|211.06|213.39|211.09|213.39|211.09|213.36|211.06|4
1651355630000|2022-04-30 21:53:50|213.4|211.1|213.4|211.1|213.4|211.1|213.39|211.09|3
1651355640000|2022-04-30 21:54:00|213.42|211.12|213.44|211.14|213.44|211.14|213.42|211.12|4
1651355650000|2022-04-30 21:54:10|213.45|211.15|213.45|211.15|213.45|211.15|213.45|211.15|1
1651355660000|2022-04-30 21:54:20|213.46|211.16|213.47|211.17|213.47|211.17|213.46|211.16|2
1651355670000|2022-04-30 21:54:30|213.46|211.16|213.61|211.31|213.61|211.31|213.46|211.16|7
1651355680000|2022-04-30 21:54:40|213.62|211.32|213.67|211.37|213.67|211.37|213.62|211.32|2
1651355700000|2022-04-30 21:55:00|213.7|211.4|213.69|211.39|213.7|211.4|213.69|211.39|2
1651355720000|2022-04-30 21:55:20|213.68|211.38|213.72|211.42|213.72|211.42|213.68|211.38|5
1651355730000|2022-04-30 21:55:30|213.73|211.43|213.73|211.43|213.73|211.43|213.73|211.43|1
1651355740000|2022-04-30 21:55:40|213.72|211.42|213.73|211.43|213.73|211.43|213.72|211.42|2
1651355750000|2022-04-30 21:55:50|213.72|211.42|213.72|211.42|213.72|211.42|213.72|211.42|1
1651355780000|2022-04-30 21:56:20|213.73|211.43|213.78|211.48|213.78|211.48|213.73|211.43|6
1651355790000|2022-04-30 21:56:30|213.79|211.49|213.79|211.49|213.79|211.49|213.79|211.49|1
1651355800000|2022-04-30 21:56:40|213.8|211.5|213.8|211.5|213.8|211.5|213.79|211.49|3
1651355810000|2022-04-30 21:56:50|213.72|211.42|213.8|211.5|213.8|211.5|213.72|211.42|2
1651355830000|2022-04-30 21:57:10|213.79|211.49|213.66|211.36|213.8|211.5|213.65|211.35|13
1651355840000|2022-04-30 21:57:20|213.67|211.37|213.65|211.35|213.67|211.37|213.65|211.35|2
1651355850000|2022-04-30 21:57:30|213.66|211.36|213.66|211.36|213.67|211.37|213.66|211.36|7
1651355860000|2022-04-30 21:57:40|213.67|211.37|213.65|211.35|213.67|211.37|213.65|211.35|3
1651355870000|2022-04-30 21:57:50|213.66|211.36|213.73|211.43|213.73|211.43|213.66|211.36|6
1651355880000|2022-04-30 21:58:00|213.74|211.44|213.58|211.28|213.74|211.44|213.58|211.28|12
1651355910000|2022-04-30 21:58:30|213.57|211.27|213.57|211.27|213.57|211.27|213.57|211.27|1
1651355930000|2022-04-30 21:58:50|213.56|211.26|213.57|211.27|213.58|211.28|213.56|211.26|4
1651355940000|2022-04-30 21:59:00|213.58|211.28|213.57|211.27|213.58|211.28|213.57|211.27|2
1651355950000|2022-04-30 21:59:10|213.58|211.28|213.58|211.28|213.58|211.28|213.58|211.28|1
1651355960000|2022-04-30 21:59:20|213.57|211.27|213.56|211.26|213.57|211.27|213.56|211.26|2
1651355980000|2022-04-30 21:59:40|213.57|211.27|213.57|211.27|213.57|211.27|213.57|211.27|1
1651355990000|2022-04-30 21:59:50|213.54|211.24|213.49|211.19|213.54|211.24|213.48|211.18|4
1651356000000|2022-04-30 22:00:00|213.5|211.2|213.4|211.1|213.5|211.2|213.4|211.1|9
1651356010000|2022-04-30 22:00:10|213.41|211.11|212.99|210.69|213.41|211.11|212.98|210.68|17
1651356020000|2022-04-30 22:00:20|212.98|210.68|212.54|210.24|212.98|210.68|212.54|210.24|18
1651356030000|2022-04-30 22:00:30|212.53|210.23|212.06|209.76|212.53|210.23|212.06|209.76|25
1651356040000|2022-04-30 22:00:40|212.05|209.75|212.53|210.23|212.54|210.24|211.92|209.62|32
1651356050000|2022-04-30 22:00:50|212.51|210.21|212.52|210.22|212.53|210.23|212.5|210.2|7
1651356060000|2022-04-30 22:01:00|212.58|210.28|212.52|210.22|212.59|210.29|212.51|210.21|5
1651356070000|2022-04-30 22:01:10|212.51|210.21|212.47|210.17|212.51|210.21|212.47|210.17|5
1651356080000|2022-04-30 22:01:20|212.48|210.18|212.4|210.1|212.48|210.18|212.4|210.1|7
1651356090000|2022-04-30 22:01:30|212.39|210.09|212.36|210.06|212.39|210.09|212.36|210.06|4
1651356100000|2022-04-30 22:01:40|212.35|210.05|211.91|209.61|212.35|210.05|211.91|209.61|21
1651356110000|2022-04-30 22:01:50|211.9|209.6|211.59|209.29|211.9|209.6|211.59|209.29|18
1651356120000|2022-04-30 22:02:00|211.6|209.3|211.8|209.5|211.81|209.51|211.58|209.28|15
1651356130000|2022-04-30 22:02:10|211.81|209.51|211.83|209.53|211.85|209.55|211.8|209.5|9
1651356140000|2022-04-30 22:02:20|211.82|209.52|211.93|209.63|211.93|209.63|211.82|209.52|10
1651356150000|2022-04-30 22:02:30|211.96|209.66|211.94|209.64|212.02|209.72|211.94|209.64|12
1651356160000|2022-04-30 22:02:40|211.93|209.63|211.93|209.63|211.93|209.63|211.93|209.63|1
1651356170000|2022-04-30 22:02:50|211.92|209.62|211.93|209.63|211.93|209.63|211.92|209.62|2
1651356180000|2022-04-30 22:03:00|211.9|209.6|211.91|209.61|211.92|209.62|211.9|209.6|7
1651356190000|2022-04-30 22:03:10|211.89|209.59|211.89|209.59|211.89|209.59|211.89|209.59|1
1651356200000|2022-04-30 22:03:20|211.9|209.6|211.79|209.49|211.9|209.6|211.79|209.49|11
1651356210000|2022-04-30 22:03:30|211.77|209.47|211.77|209.47|211.77|209.47|211.77|209.47|1
1651356220000|2022-04-30 22:03:40|211.76|209.46|211.04|208.74|211.77|209.47|211.04|208.74|21
1651356230000|2022-04-30 22:03:50|211.03|208.73|210.16|207.86|211.03|208.73|209.69|207.39|31
1651356240000|2022-04-30 22:04:00|210.18|207.88|210.74|208.44|210.75|208.45|210.18|207.88|27
1651356250000|2022-04-30 22:04:10|210.75|208.45|210.73|208.43|210.76|208.46|210.51|208.21|22
1651356260000|2022-04-30 22:04:20|210.74|208.44|210.68|208.38|210.82|208.52|210.67|208.37|17
1651356270000|2022-04-30 22:04:30|210.67|208.37|210.68|208.38|210.8|208.5|210.66|208.36|14
1651356280000|2022-04-30 22:04:40|210.67|208.37|210.4|208.1|210.67|208.37|210.4|208.1|12
1651356290000|2022-04-30 22:04:50|210.41|208.11|210.33|208.03|210.42|208.12|210.33|208.03|13
1651356300000|2022-04-30 22:05:00|210.32|208.02|210.55|208.25|210.55|208.25|210.31|208.01|21
1651356310000|2022-04-30 22:05:10|210.54|208.24|210.7|208.4|210.7|208.4|210.54|208.24|16
1651356320000|2022-04-30 22:05:20|210.71|208.41|210.71|208.41|210.79|208.49|210.71|208.41|13
1651356330000|2022-04-30 22:05:30|210.72|208.42|210.66|208.36|210.73|208.43|210.66|208.36|10
1651356340000|2022-04-30 22:05:40|210.64|208.34|210.67|208.37|210.69|208.39|210.64|208.34|8
1651356350000|2022-04-30 22:05:50|210.66|208.36|210.65|208.35|210.71|208.41|210.64|208.34|9
1651356360000|2022-04-30 22:06:00|210.64|208.34|210.64|208.34|210.73|208.43|210.64|208.34|12
1651356370000|2022-04-30 22:06:10|210.62|208.32|210.41|208.11|210.63|208.33|210.41|208.11|20
1651356380000|2022-04-30 22:06:20|210.43|208.13|210.4|208.1|210.46|208.16|210.4|208.1|17
1651356390000|2022-04-30 22:06:30|210.39|208.09|210.43|208.13|210.46|208.16|210.39|208.09|14
1651356400000|2022-04-30 22:06:40|210.44|208.14|210.4|208.1|210.45|208.15|210.4|208.1|9
1651356410000|2022-04-30 22:06:50|210.41|208.11|210.47|208.17|210.47|208.17|210.39|208.09|11
1651356420000|2022-04-30 22:07:00|210.46|208.16|210.49|208.19|210.49|208.19|210.41|208.11|10
1651356430000|2022-04-30 22:07:10|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|4
1651356440000|2022-04-30 22:07:20|210.48|208.18|210.47|208.17|210.49|208.19|210.47|208.17|4
1651356450000|2022-04-30 22:07:30|210.48|208.18|210.49|208.19|210.49|208.19|210.47|208.17|4
1651356460000|2022-04-30 22:07:40|210.5|208.2|210.48|208.18|210.5|208.2|210.48|208.18|3
1651356470000|2022-04-30 22:07:50|210.49|208.19|210.38|208.08|210.49|208.19|210.38|208.08|8
1651356480000|2022-04-30 22:08:00|210.39|208.09|210.26|207.96|210.39|208.09|210.26|207.96|9
1651356490000|2022-04-30 22:08:10|210.27|207.97|209.9|207.6|210.27|207.97|209.9|207.6|14
1651356500000|2022-04-30 22:08:20|209.87|207.57|209.88|207.58|209.88|207.58|209.87|207.57|2
1651356510000|2022-04-30 22:08:30|209.9|207.6|210.3|208|210.41|208.11|209.9|207.6|22
1651356520000|2022-04-30 22:08:40|210.32|208.02|210.27|207.97|210.37|208.07|210.26|207.96|21
1651356530000|2022-04-30 22:08:50|210.29|207.99|210.28|207.98|210.29|207.99|210.28|207.98|2
1651356540000|2022-04-30 22:09:00|210.27|207.97|210.32|208.02|210.34|208.04|210.23|207.93|15
1651356550000|2022-04-30 22:09:10|210.29|207.99|210.04|207.74|210.29|207.99|209.98|207.68|13
1651356560000|2022-04-30 22:09:20|210.05|207.75|210.23|207.93|210.23|207.93|210.04|207.74|5
1651356570000|2022-04-30 22:09:30|210.26|207.96|210.41|208.11|210.42|208.12|210.26|207.96|11
1651356580000|2022-04-30 22:09:40|210.43|208.13|210.52|208.22|210.52|208.22|210.43|208.13|4
1651356590000|2022-04-30 22:09:50|210.49|208.19|210.6|208.3|210.6|208.3|210.49|208.19|8
1651356600000|2022-04-30 22:10:00|210.59|208.29|210.74|208.44|210.74|208.44|210.58|208.28|11
1651356610000|2022-04-30 22:10:10|210.75|208.45|210.84|208.54|210.86|208.56|210.75|208.45|8
1651356620000|2022-04-30 22:10:20|210.78|208.48|210.62|208.32|210.81|208.51|210.59|208.29|19
1651356630000|2022-04-30 22:10:30|210.61|208.31|210.34|208.04|210.61|208.31|210.34|208.04|8
1651356640000|2022-04-30 22:10:40|210.31|208.01|210.4|208.1|210.45|208.15|210.3|208|18
1651356650000|2022-04-30 22:10:50|210.41|208.11|210.35|208.05|210.43|208.13|210.34|208.04|11
1651356660000|2022-04-30 22:11:00|210.32|208.02|210.41|208.11|210.41|208.11|210.32|208.02|9
1651356670000|2022-04-30 22:11:10|210.43|208.13|210.52|208.22|210.52|208.22|210.43|208.13|11
1651356680000|2022-04-30 22:11:20|210.51|208.21|210.49|208.19|210.51|208.21|210.48|208.18|4
1651356690000|2022-04-30 22:11:30|210.5|208.2|210.5|208.2|210.5|208.2|210.5|208.2|1
1651356700000|2022-04-30 22:11:40|210.51|208.21|210.5|208.2|210.51|208.21|210.5|208.2|2
1651356710000|2022-04-30 22:11:50|210.51|208.21|210.52|208.22|210.52|208.22|210.5|208.2|7
1651356720000|2022-04-30 22:12:00|210.54|208.24|210.59|208.29|210.59|208.29|210.54|208.24|3
1651356730000|2022-04-30 22:12:10|210.58|208.28|210.52|208.22|210.58|208.28|210.5|208.2|4
1651356740000|2022-04-30 22:12:20|210.53|208.23|210.64|208.34|210.64|208.34|210.53|208.23|13
1651356750000|2022-04-30 22:12:30|210.63|208.33|210.51|208.21|210.63|208.33|210.51|208.21|17
1651356760000|2022-04-30 22:12:40|210.52|208.22|210.61|208.31|210.61|208.31|210.51|208.21|9
1651356770000|2022-04-30 22:12:50|210.6|208.3|210.6|208.3|210.62|208.32|210.6|208.3|6
1651356780000|2022-04-30 22:13:00|210.61|208.31|210.53|208.23|210.61|208.31|210.52|208.22|8
1651356790000|2022-04-30 22:13:10|210.52|208.22|210.68|208.38|210.68|208.38|210.52|208.22|7
1651356800000|2022-04-30 22:13:20|210.69|208.39|210.66|208.36|210.69|208.39|210.66|208.36|3
1651356810000|2022-04-30 22:13:30|210.65|208.35|210.66|208.36|210.66|208.36|210.65|208.35|2
1651356820000|2022-04-30 22:13:40|210.67|208.37|210.7|208.4|210.71|208.41|210.67|208.37|9
1651356830000|2022-04-30 22:13:50|210.69|208.39|210.68|208.38|210.69|208.39|210.68|208.38|2
1651356840000|2022-04-30 22:14:00|210.67|208.37|210.8|208.5|210.8|208.5|210.67|208.37|12
1651356850000|2022-04-30 22:14:10|210.79|208.49|210.79|208.49|210.79|208.49|210.78|208.48|3
1651356870000|2022-04-30 22:14:30|210.78|208.48|211.24|208.94|211.24|208.94|210.78|208.48|11
1651356880000|2022-04-30 22:14:40|211.23|208.93|211.26|208.96|211.28|208.98|211.23|208.93|10
1651356890000|2022-04-30 22:14:50|211.25|208.95|211.45|209.15|211.46|209.16|211.25|208.95|13
1651356900000|2022-04-30 22:15:00|211.49|209.19|211.46|209.16|211.49|209.19|211.34|209.04|17
1651356910000|2022-04-30 22:15:10|211.47|209.17|211.53|209.23|211.64|209.34|211.47|209.17|17
1651356920000|2022-04-30 22:15:20|211.54|209.24|211.69|209.39|211.7|209.4|211.53|209.23|16
1651356930000|2022-04-30 22:15:30|211.68|209.38|211.57|209.27|211.68|209.38|211.57|209.27|9
1651356940000|2022-04-30 22:15:40|211.58|209.28|211.59|209.29|211.59|209.29|211.57|209.27|4
1651356950000|2022-04-30 22:15:50|211.6|209.3|211.6|209.3|211.62|209.32|211.6|209.3|4
1651356960000|2022-04-30 22:16:00|211.61|209.31|211.6|209.3|211.61|209.31|211.57|209.27|4
1651356970000|2022-04-30 22:16:10|211.62|209.32|211.43|209.13|211.66|209.36|211.43|209.13|10
1651356980000|2022-04-30 22:16:20|211.36|209.06|211.44|209.14|211.44|209.14|211.36|209.06|7
1651356990000|2022-04-30 22:16:30|211.46|209.16|211.46|209.16|211.46|209.16|211.42|209.12|3
1651357000000|2022-04-30 22:16:40|211.41|209.11|211.41|209.11|211.41|209.11|211.41|209.11|1
1651357010000|2022-04-30 22:16:50|211.4|209.1|211.43|209.13|211.43|209.13|211.4|209.1|5
1651357020000|2022-04-30 22:17:00|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651357030000|2022-04-30 22:17:10|211.47|209.17|211.5|209.2|211.5|209.2|211.47|209.17|5
1651357040000|2022-04-30 22:17:20|211.51|209.21|211.6|209.3|211.66|209.36|211.51|209.21|21
1651357050000|2022-04-30 22:17:30|211.64|209.34|211.64|209.34|211.65|209.35|211.64|209.34|5
1651357060000|2022-04-30 22:17:40|211.65|209.35|211.6|209.3|211.65|209.35|211.6|209.3|5
1651357070000|2022-04-30 22:17:50|211.59|209.29|211.64|209.34|211.65|209.35|211.59|209.29|7
1651357080000|2022-04-30 22:18:00|211.65|209.35|211.63|209.33|211.67|209.37|211.63|209.33|3
1651357090000|2022-04-30 22:18:10|211.67|209.37|211.69|209.39|211.69|209.39|211.67|209.37|3
1651357110000|2022-04-30 22:18:30|211.68|209.38|211.57|209.27|211.68|209.38|211.57|209.27|7
1651357120000|2022-04-30 22:18:40|211.58|209.28|211.59|209.29|211.59|209.29|211.57|209.27|4
1651357130000|2022-04-30 22:18:50|211.61|209.31|211.68|209.38|211.68|209.38|211.59|209.29|15
1651357140000|2022-04-30 22:19:00|211.67|209.37|211.79|209.49|211.8|209.5|211.67|209.37|8
1651357150000|2022-04-30 22:19:10|211.88|209.58|212.46|210.16|212.46|210.16|211.88|209.58|13
1651357160000|2022-04-30 22:19:20|212.47|210.17|212.47|210.17|212.47|210.17|212.46|210.16|3
1651357170000|2022-04-30 22:19:30|212.46|210.16|212.12|209.82|212.47|210.17|212.1|209.8|16
1651357180000|2022-04-30 22:19:40|212.02|209.72|212.1|209.8|212.35|210.05|212.02|209.72|13
1651357190000|2022-04-30 22:19:50|212.06|209.76|212.01|209.71|212.06|209.76|212.01|209.71|6
1651357200000|2022-04-30 22:20:00|212|209.7|211.94|209.64|212.01|209.71|211.94|209.64|5
1651357210000|2022-04-30 22:20:10|211.95|209.65|211.77|209.47|211.95|209.65|211.77|209.47|19
1651357220000|2022-04-30 22:20:20|211.71|209.41|211.62|209.32|211.71|209.41|211.58|209.28|15
1651357230000|2022-04-30 22:20:30|211.67|209.37|211.71|209.41|211.72|209.42|211.67|209.37|8
1651357240000|2022-04-30 22:20:40|211.69|209.39|211.71|209.41|211.71|209.41|211.67|209.37|7
1651357250000|2022-04-30 22:20:50|211.7|209.4|211.69|209.39|211.7|209.4|211.67|209.37|6
1651357260000|2022-04-30 22:21:00|211.74|209.44|211.67|209.37|211.74|209.44|211.67|209.37|5
1651357270000|2022-04-30 22:21:10|211.68|209.38|211.7|209.4|211.7|209.4|211.68|209.38|3
1651357280000|2022-04-30 22:21:20|211.73|209.43|211.52|209.22|211.75|209.45|211.52|209.22|13
1651357290000|2022-04-30 22:21:30|211.53|209.23|211.6|209.3|211.6|209.3|211.53|209.23|9
1651357300000|2022-04-30 22:21:40|211.55|209.25|211.52|209.22|211.55|209.25|211.51|209.21|5
1651357310000|2022-04-30 22:21:50|211.57|209.27|211.57|209.27|211.59|209.29|211.57|209.27|4
1651357320000|2022-04-30 22:22:00|211.58|209.28|211.78|209.48|211.78|209.48|211.57|209.27|16
1651357330000|2022-04-30 22:22:10|211.77|209.47|211.52|209.22|211.8|209.5|211.52|209.22|24
1651357340000|2022-04-30 22:22:20|211.53|209.23|211.52|209.22|211.57|209.27|211.51|209.21|10
1651357350000|2022-04-30 22:22:30|211.51|209.21|211.59|209.29|211.59|209.29|211.51|209.21|10
1651357360000|2022-04-30 22:22:40|211.6|209.3|211.62|209.32|211.63|209.33|211.6|209.3|5
1651357370000|2022-04-30 22:22:50|211.7|209.4|211.69|209.39|211.7|209.4|211.69|209.39|2
1651357380000|2022-04-30 22:23:00|211.73|209.43|211.73|209.43|211.74|209.44|211.7|209.4|7
1651357400000|2022-04-30 22:23:20|211.74|209.44|211.73|209.43|211.74|209.44|211.72|209.42|5
1651357410000|2022-04-30 22:23:30|211.72|209.42|211.68|209.38|211.72|209.42|211.68|209.38|4
1651357420000|2022-04-30 22:23:40|211.69|209.39|211.69|209.39|211.69|209.39|211.68|209.38|3
1651357430000|2022-04-30 22:23:50|211.68|209.38|211.58|209.28|211.68|209.38|211.58|209.28|11
1651357440000|2022-04-30 22:24:00|211.59|209.29|211.6|209.3|211.6|209.3|211.59|209.29|2
1651357450000|2022-04-30 22:24:10|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|4
1651357460000|2022-04-30 22:24:20|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651357470000|2022-04-30 22:24:30|211.6|209.3|211.64|209.34|211.64|209.34|211.6|209.3|4
1651357480000|2022-04-30 22:24:40|211.68|209.38|211.81|209.51|211.81|209.51|211.68|209.38|9
1651357490000|2022-04-30 22:24:50|211.86|209.56|212.42|210.12|212.47|210.17|211.86|209.56|20
1651357500000|2022-04-30 22:25:00|212.43|210.13|212.54|210.24|212.56|210.26|212.37|210.07|17
1651357510000|2022-04-30 22:25:10|212.55|210.25|212.59|210.29|212.59|210.29|212.54|210.24|6
1651357520000|2022-04-30 22:25:20|212.62|210.32|212.85|210.55|212.87|210.57|212.62|210.32|19
1651357530000|2022-04-30 22:25:30|212.87|210.57|212.84|210.54|212.89|210.59|212.84|210.54|12
1651357540000|2022-04-30 22:25:40|212.85|210.55|212.87|210.57|212.88|210.58|212.84|210.54|10
1651357550000|2022-04-30 22:25:50|212.88|210.58|212.9|210.6|212.9|210.6|212.88|210.58|3
1651357560000|2022-04-30 22:26:00|212.89|210.59|212.82|210.52|212.9|210.6|212.81|210.51|10
1651357570000|2022-04-30 22:26:10|212.81|210.51|212.77|210.47|212.82|210.52|212.77|210.47|8
1651357580000|2022-04-30 22:26:20|212.78|210.48|212.7|210.4|212.78|210.48|212.7|210.4|3
1651357590000|2022-04-30 22:26:30|212.69|210.39|212.57|210.27|212.69|210.39|212.57|210.27|12
1651357600000|2022-04-30 22:26:40|212.6|210.3|212.62|210.32|212.62|210.32|212.6|210.3|3
1651357610000|2022-04-30 22:26:50|212.67|210.37|212.68|210.38|212.69|210.39|212.67|210.37|8
1651357620000|2022-04-30 22:27:00|212.69|210.39|212.83|210.53|212.83|210.53|212.69|210.39|6
1651357630000|2022-04-30 22:27:10|212.82|210.52|212.79|210.49|212.84|210.54|212.78|210.48|16
1651357640000|2022-04-30 22:27:20|212.78|210.48|212.81|210.51|212.81|210.51|212.78|210.48|6
1651357650000|2022-04-30 22:27:30|212.82|210.52|212.84|210.54|212.84|210.54|212.82|210.52|3
1651357660000|2022-04-30 22:27:40|212.83|210.53|213.04|210.74|213.04|210.74|212.83|210.53|10
1651357670000|2022-04-30 22:27:50|213.03|210.73|213.28|210.98|213.29|210.99|213.03|210.73|7
1651357680000|2022-04-30 22:28:00|213.26|210.96|213.32|211.02|213.33|211.03|213.25|210.95|14
1651357690000|2022-04-30 22:28:10|213.33|211.03|213.49|211.19|213.49|211.19|213.33|211.03|8
1651357700000|2022-04-30 22:28:20|213.5|211.2|213.51|211.21|213.55|211.25|213.47|211.17|17
1651357710000|2022-04-30 22:28:30|213.5|211.2|213.36|211.06|213.51|211.21|213.36|211.06|16
1651357720000|2022-04-30 22:28:40|213.34|211.04|213.31|211.01|213.34|211.04|213.28|210.98|12
1651357730000|2022-04-30 22:28:50|213.32|211.02|213.3|211|213.32|211.02|213.3|211|2
1651357740000|2022-04-30 22:29:00|213.31|211.01|213.36|211.06|213.42|211.12|213.31|211.01|9
1651357750000|2022-04-30 22:29:10|213.35|211.05|213.45|211.15|213.45|211.15|213.35|211.05|9
1651357760000|2022-04-30 22:29:20|213.44|211.14|213.48|211.18|213.48|211.18|213.44|211.14|3
1651357770000|2022-04-30 22:29:30|213.47|211.17|213.43|211.13|213.47|211.17|213.43|211.13|3
1651357780000|2022-04-30 22:29:40|213.44|211.14|213.53|211.23|213.54|211.24|213.44|211.14|11
1651357790000|2022-04-30 22:29:50|213.54|211.24|213.7|211.4|213.7|211.4|213.53|211.23|9
1651357800000|2022-04-30 22:30:00|213.66|211.36|213.59|211.29|213.66|211.36|213.51|211.21|16
1651357810000|2022-04-30 22:30:10|213.56|211.26|213.59|211.29|213.59|211.29|213.53|211.23|9
1651357820000|2022-04-30 22:30:20|213.6|211.3|213.72|211.42|213.73|211.43|213.59|211.29|13
1651357830000|2022-04-30 22:30:30|213.69|211.39|213.7|211.4|213.7|211.4|213.67|211.37|4
1651357840000|2022-04-30 22:30:40|213.71|211.41|213.71|211.41|213.71|211.41|213.71|211.41|1
1651357850000|2022-04-30 22:30:50|213.7|211.4|213.44|211.14|213.7|211.4|213.44|211.14|20
1651357860000|2022-04-30 22:31:00|213.43|211.13|213.52|211.22|213.52|211.22|213.41|211.11|11
1651357870000|2022-04-30 22:31:10|213.51|211.21|213.51|211.21|213.52|211.22|213.5|211.2|7
1651357880000|2022-04-30 22:31:20|213.52|211.22|213.49|211.19|213.52|211.22|213.49|211.19|4
1651357890000|2022-04-30 22:31:30|213.48|211.18|213.6|211.3|213.6|211.3|213.48|211.18|12
1651357900000|2022-04-30 22:31:40|213.59|211.29|213.6|211.3|213.6|211.3|213.56|211.26|6
1651357910000|2022-04-30 22:31:50|213.58|211.28|213.5|211.2|213.58|211.28|213.5|211.2|9
1651357920000|2022-04-30 22:32:00|213.49|211.19|213.5|211.2|213.5|211.2|213.49|211.19|6
1651357930000|2022-04-30 22:32:10|213.51|211.21|213.38|211.08|213.52|211.22|213.38|211.08|11
1651357940000|2022-04-30 22:32:20|213.37|211.07|213.34|211.04|213.37|211.07|213.33|211.03|9
1651357950000|2022-04-30 22:32:30|213.33|211.03|213.33|211.03|213.34|211.04|213.33|211.03|3
1651357960000|2022-04-30 22:32:40|213.32|211.02|213.33|211.03|213.33|211.03|213.32|211.02|4
1651357970000|2022-04-30 22:32:50|213.31|211.01|213.59|211.29|213.6|211.3|213.28|210.98|15
1651357980000|2022-04-30 22:33:00|213.53|211.23|213.42|211.12|213.53|211.23|213.4|211.1|17
1651357990000|2022-04-30 22:33:10|213.43|211.13|213.42|211.12|213.48|211.18|213.42|211.12|6
1651358000000|2022-04-30 22:33:20|213.4|211.1|213.36|211.06|213.41|211.11|213.36|211.06|6
1651358010000|2022-04-30 22:33:30|213.33|211.03|213.33|211.03|213.33|211.03|213.33|211.03|1
1651358020000|2022-04-30 22:33:40|213.34|211.04|212.87|210.57|213.34|211.04|212.79|210.49|20
1651358030000|2022-04-30 22:33:50|212.89|210.59|212.96|210.66|212.96|210.66|212.83|210.53|11
1651358040000|2022-04-30 22:34:00|212.95|210.65|212.8|210.5|212.96|210.66|212.8|210.5|12
1651358050000|2022-04-30 22:34:10|212.77|210.47|212.77|210.47|212.77|210.47|212.6|210.3|20
1651358060000|2022-04-30 22:34:20|212.78|210.48|212.91|210.61|212.97|210.67|212.76|210.46|13
1651358070000|2022-04-30 22:34:30|212.92|210.62|212.88|210.58|212.92|210.62|212.88|210.58|10
1651358080000|2022-04-30 22:34:40|212.92|210.62|212.92|210.62|212.95|210.65|212.89|210.59|9
1651358090000|2022-04-30 22:34:50|212.91|210.61|212.72|210.42|212.91|210.61|212.72|210.42|11
1651358100000|2022-04-30 22:35:00|212.7|210.4|212.69|210.39|212.71|210.41|212.69|210.39|8
1651358110000|2022-04-30 22:35:10|212.7|210.4|212.61|210.31|212.74|210.44|212.6|210.3|13
1651358120000|2022-04-30 22:35:20|212.58|210.28|212.43|210.13|212.58|210.28|212.43|210.13|21
1651358130000|2022-04-30 22:35:30|212.42|210.12|212|209.7|212.43|210.13|211.93|209.63|30
1651358140000|2022-04-30 22:35:40|212.1|209.8|212.23|209.93|212.41|210.11|212.1|209.8|25
1651358150000|2022-04-30 22:35:50|212.24|209.94|212.25|209.95|212.26|209.96|212.22|209.92|8
1651358160000|2022-04-30 22:36:00|212.26|209.96|211.85|209.55|212.26|209.96|211.84|209.54|19
1651358170000|2022-04-30 22:36:10|211.8|209.5|211.44|209.14|211.8|209.5|211.38|209.08|27
1651358180000|2022-04-30 22:36:20|211.43|209.13|211.48|209.18|211.5|209.2|211.13|208.83|18
1651358190000|2022-04-30 22:36:30|211.47|209.17|211.41|209.11|211.49|209.19|211.4|209.1|18
1651358200000|2022-04-30 22:36:40|211.43|209.13|211.52|209.22|211.64|209.34|211.43|209.13|18
1651358210000|2022-04-30 22:36:50|211.55|209.25|211.66|209.36|211.68|209.38|211.55|209.25|18
1651358220000|2022-04-30 22:37:00|211.67|209.37|211.71|209.41|211.71|209.41|211.62|209.32|18
1651358230000|2022-04-30 22:37:10|211.72|209.42|211.85|209.55|211.93|209.63|211.72|209.42|19
1651358240000|2022-04-30 22:37:20|211.86|209.56|211.8|209.5|211.86|209.56|211.78|209.48|9
1651358250000|2022-04-30 22:37:30|211.81|209.51|211.82|209.52|211.82|209.52|211.81|209.51|2
1651358260000|2022-04-30 22:37:40|211.88|209.58|211.88|209.58|211.89|209.59|211.87|209.57|9
1651358270000|2022-04-30 22:37:50|211.89|209.59|211.88|209.58|211.89|209.59|211.88|209.58|2
1651358280000|2022-04-30 22:38:00|211.89|209.59|211.92|209.62|212|209.7|211.89|209.59|11
1651358290000|2022-04-30 22:38:10|212.01|209.71|212.3|210|212.3|210|212.01|209.71|8
1651358300000|2022-04-30 22:38:20|212.38|210.08|212.4|210.1|212.41|210.11|212.38|210.08|3
1651358310000|2022-04-30 22:38:30|212.41|210.11|212.49|210.19|212.5|210.2|212.41|210.11|8
1651358320000|2022-04-30 22:38:40|212.5|210.2|212.6|210.3|212.62|210.32|212.5|210.2|13
1651358330000|2022-04-30 22:38:50|212.64|210.34|212.7|210.4|212.7|210.4|212.58|210.28|10
1651358340000|2022-04-30 22:39:00|212.71|210.41|212.79|210.49|212.8|210.5|212.69|210.39|14
1651358350000|2022-04-30 22:39:10|212.78|210.48|212.59|210.29|212.78|210.48|212.58|210.28|13
1651358360000|2022-04-30 22:39:20|212.6|210.3|212.57|210.27|212.6|210.3|212.57|210.27|3
1651358370000|2022-04-30 22:39:30|212.55|210.25|212.51|210.21|212.55|210.25|212.45|210.15|9
1651358380000|2022-04-30 22:39:40|212.52|210.22|212.53|210.23|212.54|210.24|212.52|210.22|4
1651358390000|2022-04-30 22:39:50|212.54|210.24|212.46|210.16|212.59|210.29|212.46|210.16|7
1651358400000|2022-04-30 22:40:00|212.5|210.2|212.46|210.16|212.59|210.29|212.45|210.15|11
1651358410000|2022-04-30 22:40:10|212.45|210.15|212.35|210.05|212.45|210.15|212.04|209.74|24
1651358420000|2022-04-30 22:40:20|212.34|210.04|212.36|210.06|212.44|210.14|212.34|210.04|16
1651358430000|2022-04-30 22:40:30|212.35|210.05|212.3|210|212.35|210.05|212.26|209.96|11
1651358440000|2022-04-30 22:40:40|212.32|210.02|212.34|210.04|212.35|210.05|212.31|210.01|9
1651358450000|2022-04-30 22:40:50|212.33|210.03|212.29|209.99|212.38|210.08|212.26|209.96|11
1651358460000|2022-04-30 22:41:00|212.32|210.02|211.91|209.61|212.34|210.04|211.88|209.58|19
1651358470000|2022-04-30 22:41:10|211.93|209.63|211.71|209.41|211.97|209.67|211.71|209.41|21
1651358480000|2022-04-30 22:41:20|211.7|209.4|211.75|209.45|211.75|209.45|211.45|209.15|23
1651358490000|2022-04-30 22:41:30|211.74|209.44|211.87|209.57|211.87|209.57|211.72|209.42|19
1651358500000|2022-04-30 22:41:40|211.89|209.59|211.85|209.55|211.95|209.65|211.78|209.48|9
1651358510000|2022-04-30 22:41:50|211.86|209.56|211.9|209.6|212|209.7|211.86|209.56|14
1651358520000|2022-04-30 22:42:00|211.91|209.61|211.9|209.6|211.94|209.64|211.9|209.6|7
1651358530000|2022-04-30 22:42:10|211.91|209.61|211.88|209.58|211.92|209.62|211.88|209.58|7
1651358540000|2022-04-30 22:42:20|211.87|209.57|211.91|209.61|212.03|209.73|211.87|209.57|13
1651358550000|2022-04-30 22:42:30|211.92|209.62|212.19|209.89|212.19|209.89|211.91|209.61|15
1651358560000|2022-04-30 22:42:40|212.27|209.97|212.58|210.28|212.59|210.29|212.27|209.97|18
1651358570000|2022-04-30 22:42:50|212.59|210.29|212.59|210.29|212.67|210.37|212.55|210.25|21
1651358580000|2022-04-30 22:43:00|212.57|210.27|212.63|210.33|212.68|210.38|212.57|210.27|21
1651358590000|2022-04-30 22:43:10|212.62|210.32|212.5|210.2|212.63|210.33|212.47|210.17|14
1651358600000|2022-04-30 22:43:20|212.51|210.21|212.48|210.18|212.54|210.24|212.48|210.18|9
1651358610000|2022-04-30 22:43:30|212.44|210.14|212.34|210.04|212.44|210.14|212.34|210.04|10
1651358620000|2022-04-30 22:43:40|212.35|210.05|212.41|210.11|212.41|210.11|212.35|210.05|5
1651358630000|2022-04-30 22:43:50|212.4|210.1|212.26|209.96|212.4|210.1|212.26|209.96|14
1651358640000|2022-04-30 22:44:00|212.09|209.79|212.05|209.75|212.09|209.79|212.03|209.73|13
1651358650000|2022-04-30 22:44:10|212.06|209.76|212.35|210.05|212.35|210.05|212.06|209.76|8
1651358670000|2022-04-30 22:44:30|212.39|210.09|212.39|210.09|212.39|210.09|212.39|210.09|1
1651358680000|2022-04-30 22:44:40|212.38|210.08|212.38|210.08|212.38|210.08|212.38|210.08|1
1651358690000|2022-04-30 22:44:50|212.41|210.11|212.49|210.19|212.49|210.19|212.41|210.11|7
1651358700000|2022-04-30 22:45:00|212.52|210.22|212.4|210.1|212.52|210.22|212.38|210.08|11
1651358710000|2022-04-30 22:45:10|212.39|210.09|212.41|210.11|212.41|210.11|212.33|210.03|13
1651358740000|2022-04-30 22:45:40|212.4|210.1|212.38|210.08|212.4|210.1|212.38|210.08|2
1651358750000|2022-04-30 22:45:50|212.4|210.1|212.4|210.1|212.4|210.1|212.39|210.09|3
1651358760000|2022-04-30 22:46:00|212.41|210.11|212.48|210.18|212.48|210.18|212.41|210.11|7
1651358770000|2022-04-30 22:46:10|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651358790000|2022-04-30 22:46:30|212.48|210.18|212.5|210.2|212.51|210.21|212.48|210.18|5
1651358800000|2022-04-30 22:46:40|212.47|210.17|212.4|210.1|212.47|210.17|212.39|210.09|7
1651358810000|2022-04-30 22:46:50|212.39|210.09|212.34|210.04|212.4|210.1|212.34|210.04|6
1651358820000|2022-04-30 22:47:00|212.33|210.03|212.36|210.06|212.37|210.07|212.07|209.77|15
1651358830000|2022-04-30 22:47:10|212.41|210.11|212.13|209.83|212.41|210.11|212.13|209.83|5
1651358840000|2022-04-30 22:47:20|212.12|209.82|211.88|209.58|212.12|209.82|211.88|209.58|15
1651358850000|2022-04-30 22:47:30|211.87|209.57|211.74|209.44|211.88|209.58|211.6|209.3|24
1651358860000|2022-04-30 22:47:40|211.75|209.45|211.81|209.51|211.88|209.58|211.75|209.45|14
1651358870000|2022-04-30 22:47:50|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|2
1651358880000|2022-04-30 22:48:00|211.8|209.5|211.63|209.33|211.8|209.5|211.59|209.29|13
1651358890000|2022-04-30 22:48:10|211.62|209.32|211.67|209.37|211.67|209.37|211.49|209.19|14
1651358900000|2022-04-30 22:48:20|211.69|209.39|212.01|209.71|212.01|209.71|211.69|209.39|16
1651358910000|2022-04-30 22:48:30|212.03|209.73|211.91|209.61|212.04|209.74|211.91|209.61|10
1651358920000|2022-04-30 22:48:40|211.93|209.63|211.86|209.56|211.98|209.68|211.82|209.52|13
1651358930000|2022-04-30 22:48:50|211.89|209.59|211.88|209.58|211.96|209.66|211.88|209.58|9
1651358940000|2022-04-30 22:49:00|211.87|209.57|211.82|209.52|211.87|209.57|211.82|209.52|11
1651358950000|2022-04-30 22:49:10|211.84|209.54|211.77|209.47|211.85|209.55|211.77|209.47|11
1651358960000|2022-04-30 22:49:20|211.79|209.49|212.29|209.99|212.38|210.08|211.79|209.49|16
1651358970000|2022-04-30 22:49:30|212.26|209.96|211.95|209.65|212.26|209.96|211.95|209.65|9
1651358980000|2022-04-30 22:49:40|211.96|209.66|211.96|209.66|211.96|209.66|211.96|209.66|1
1651358990000|2022-04-30 22:49:50|211.94|209.64|211.79|209.49|211.94|209.64|211.79|209.49|7
1651359000000|2022-04-30 22:50:00|211.81|209.51|211.87|209.57|211.9|209.6|211.81|209.51|12
1651359010000|2022-04-30 22:50:10|211.89|209.59|211.95|209.65|211.97|209.67|211.87|209.57|9
1651359020000|2022-04-30 22:50:20|211.97|209.67|211.81|209.51|211.97|209.67|211.8|209.5|12
1651359030000|2022-04-30 22:50:30|211.8|209.5|211.81|209.51|211.82|209.52|211.8|209.5|3
1651359040000|2022-04-30 22:50:40|211.8|209.5|211.85|209.55|211.85|209.55|211.8|209.5|7
1651359050000|2022-04-30 22:50:50|211.84|209.54|211.87|209.57|211.87|209.57|211.84|209.54|3
1651359060000|2022-04-30 22:51:00|211.88|209.58|211.87|209.57|211.88|209.58|211.87|209.57|2
1651359070000|2022-04-30 22:51:10|211.88|209.58|211.85|209.55|211.88|209.58|211.84|209.54|7
1651359080000|2022-04-30 22:51:20|211.81|209.51|211.81|209.51|211.84|209.54|211.81|209.51|6
1651359090000|2022-04-30 22:51:30|211.82|209.52|211.96|209.66|211.97|209.67|211.82|209.52|7
1651359100000|2022-04-30 22:51:40|211.99|209.69|211.99|209.69|211.99|209.69|211.98|209.68|3
1651359110000|2022-04-30 22:51:50|211.98|209.68|212.04|209.74|212.06|209.76|211.97|209.67|12
1651359120000|2022-04-30 22:52:00|212.03|209.73|211.96|209.66|212.05|209.75|211.94|209.64|13
1651359130000|2022-04-30 22:52:10|211.99|209.69|212.02|209.72|212.03|209.73|211.99|209.69|6
1651359140000|2022-04-30 22:52:20|211.99|209.69|211.96|209.66|211.99|209.69|211.96|209.66|4
1651359150000|2022-04-30 22:52:30|211.97|209.67|211.7|209.4|211.97|209.67|211.7|209.4|19
1651359160000|2022-04-30 22:52:40|211.69|209.39|211.54|209.24|211.69|209.39|211.5|209.2|15
1651359170000|2022-04-30 22:52:50|211.53|209.23|211.61|209.31|211.67|209.37|211.53|209.23|16
1651359180000|2022-04-30 22:53:00|211.62|209.32|211.74|209.44|211.74|209.44|211.62|209.32|20
1651359190000|2022-04-30 22:53:10|211.75|209.45|211.87|209.57|211.93|209.63|211.75|209.45|23
1651359200000|2022-04-30 22:53:20|211.9|209.6|211.84|209.54|211.94|209.64|211.83|209.53|17
1651359210000|2022-04-30 22:53:30|211.85|209.55|211.85|209.55|211.85|209.55|211.83|209.53|8
1651359220000|2022-04-30 22:53:40|211.87|209.57|211.93|209.63|211.94|209.64|211.87|209.57|7
1651359230000|2022-04-30 22:53:50|211.99|209.69|212.27|209.97|212.27|209.97|211.99|209.69|9
1651359240000|2022-04-30 22:54:00|212.31|210.01|212.05|209.75|212.36|210.06|212.03|209.73|19
1651359250000|2022-04-30 22:54:10|212.24|209.94|212.35|210.05|212.35|210.05|212.24|209.94|13
1651359260000|2022-04-30 22:54:20|212.36|210.06|212.34|210.04|212.36|210.06|212.14|209.84|13
1651359270000|2022-04-30 22:54:30|212.35|210.05|212.04|209.74|212.36|210.06|212.02|209.72|11
1651359280000|2022-04-30 22:54:40|212.05|209.75|211.83|209.53|212.12|209.82|211.81|209.51|20
1651359290000|2022-04-30 22:54:50|211.84|209.54|211.76|209.46|211.84|209.54|211.76|209.46|6
1651359300000|2022-04-30 22:55:00|211.72|209.42|211.47|209.17|211.72|209.42|211.46|209.16|11
1651359310000|2022-04-30 22:55:10|211.46|209.16|211.46|209.16|211.5|209.2|211.14|208.84|23
1651359320000|2022-04-30 22:55:20|211.47|209.17|211.56|209.26|211.6|209.3|211.44|209.14|20
1651359330000|2022-04-30 22:55:30|211.57|209.27|211.44|209.14|211.59|209.29|211.42|209.12|19
1651359340000|2022-04-30 22:55:40|211.45|209.15|211.62|209.32|211.63|209.33|211.45|209.15|19
1651359350000|2022-04-30 22:55:50|211.63|209.33|211.56|209.26|211.71|209.41|211.55|209.25|23
1651359360000|2022-04-30 22:56:00|211.53|209.23|211.45|209.15|211.53|209.23|211.1|208.8|34
1651359370000|2022-04-30 22:56:10|211.44|209.14|211.4|209.1|211.48|209.18|211.37|209.07|24
1651359380000|2022-04-30 22:56:20|211.38|209.08|211|208.7|211.38|209.08|210.97|208.67|24
1651359390000|2022-04-30 22:56:30|210.99|208.69|210.88|208.58|210.99|208.69|210.75|208.45|22
1651359400000|2022-04-30 22:56:40|210.87|208.57|210.92|208.62|210.93|208.63|210.81|208.51|20
1651359410000|2022-04-30 22:56:50|210.93|208.63|210.79|208.49|211.02|208.72|210.79|208.49|17
1651359420000|2022-04-30 22:57:00|210.78|208.48|210.41|208.11|210.78|208.48|210.41|208.11|22
1651359430000|2022-04-30 22:57:10|210.39|208.09|210.5|208.2|210.51|208.21|210.08|207.78|23
1651359440000|2022-04-30 22:57:20|210.51|208.21|210.53|208.23|210.6|208.3|210.5|208.2|28
1651359450000|2022-04-30 22:57:30|210.52|208.22|210.4|208.1|210.57|208.27|210.4|208.1|19
1651359460000|2022-04-30 22:57:40|210.39|208.09|210.47|208.17|210.52|208.22|210.17|207.87|21
1651359470000|2022-04-30 22:57:50|210.5|208.2|210.57|208.27|210.66|208.36|210.5|208.2|18
1651359480000|2022-04-30 22:58:00|210.6|208.3|210.73|208.43|210.73|208.43|210.6|208.3|16
1651359490000|2022-04-30 22:58:10|210.74|208.44|210.61|208.31|210.81|208.51|210.61|208.31|17
1651359500000|2022-04-30 22:58:20|210.59|208.29|210.6|208.3|210.65|208.35|210.52|208.22|15
1651359510000|2022-04-30 22:58:30|210.61|208.31|210.53|208.23|210.63|208.33|210.51|208.21|14
1651359520000|2022-04-30 22:58:40|210.52|208.22|210.48|208.18|210.52|208.22|210.42|208.12|15
1651359530000|2022-04-30 22:58:50|210.49|208.19|210.49|208.19|210.49|208.19|210.48|208.18|5
1651359540000|2022-04-30 22:59:00|210.5|208.2|210.49|208.19|210.52|208.22|210.46|208.16|15
1651359550000|2022-04-30 22:59:10|210.48|208.18|210.5|208.2|210.57|208.27|210.48|208.18|13
1651359560000|2022-04-30 22:59:20|210.49|208.19|210.45|208.15|210.49|208.19|210.45|208.15|4
1651359570000|2022-04-30 22:59:30|210.44|208.14|210.52|208.22|210.53|208.23|210.44|208.14|6
1651359580000|2022-04-30 22:59:40|210.51|208.21|210.54|208.24|210.56|208.26|210.51|208.21|8
1651359590000|2022-04-30 22:59:50|210.55|208.25|210.6|208.3|210.67|208.37|210.55|208.25|12
1651359600000|2022-04-30 23:00:00|210.57|208.27|210.28|207.98|210.57|208.27|210.28|207.98|15
1651359610000|2022-04-30 23:00:10|210.29|207.99|210.36|208.06|210.38|208.08|210.29|207.99|19
1651359620000|2022-04-30 23:00:20|210.4|208.1|210.58|208.28|210.58|208.28|210.4|208.1|15
1651359630000|2022-04-30 23:00:30|210.59|208.29|210.78|208.48|210.86|208.56|210.55|208.25|21
1651359640000|2022-04-30 23:00:40|210.77|208.47|211.51|209.21|211.51|209.21|210.76|208.46|22
1651359650000|2022-04-30 23:00:50|211.52|209.22|211.64|209.34|211.64|209.34|211.49|209.19|20
1651359660000|2022-04-30 23:01:00|211.62|209.32|211.54|209.24|211.62|209.32|211.43|209.13|20
1651359670000|2022-04-30 23:01:10|211.55|209.25|211.56|209.26|211.63|209.33|211.54|209.24|18
1651359680000|2022-04-30 23:01:20|211.6|209.3|211.7|209.4|211.7|209.4|211.59|209.29|14
1651359690000|2022-04-30 23:01:30|211.77|209.47|211.79|209.49|211.79|209.49|211.72|209.42|8
1651359700000|2022-04-30 23:01:40|211.78|209.48|211.56|209.26|211.81|209.51|211.56|209.26|18
1651359710000|2022-04-30 23:01:50|211.55|209.25|210.99|208.69|211.55|209.25|210.99|208.69|23
1651359720000|2022-04-30 23:02:00|210.98|208.68|210.74|208.44|210.99|208.69|210.72|208.42|30
1651359730000|2022-04-30 23:02:10|210.76|208.46|210.77|208.47|210.95|208.65|210.76|208.46|25
1651359740000|2022-04-30 23:02:20|210.76|208.46|210.72|208.42|210.95|208.65|210.72|208.42|24
1651359750000|2022-04-30 23:02:30|210.73|208.43|210.53|208.23|210.73|208.43|210.53|208.23|25
1651359760000|2022-04-30 23:02:40|210.55|208.25|209.91|207.61|210.57|208.27|209.91|207.61|21
1651359770000|2022-04-30 23:02:50|209.9|207.6|209.4|207.1|209.9|207.6|209.21|206.91|33
1651359780000|2022-04-30 23:03:00|209.15|206.85|209.59|207.29|209.62|207.32|209.15|206.85|28
1651359790000|2022-04-30 23:03:10|209.62|207.32|209.52|207.22|209.76|207.46|209.52|207.22|29
1651359800000|2022-04-30 23:03:20|209.53|207.23|209.57|207.27|209.6|207.3|209.48|207.18|24
1651359810000|2022-04-30 23:03:30|209.59|207.29|209.84|207.54|209.85|207.55|209.59|207.29|14
1651359820000|2022-04-30 23:03:40|209.85|207.55|209.47|207.17|209.85|207.55|209.41|207.11|28
1651359830000|2022-04-30 23:03:50|209.48|207.18|208.87|206.57|209.48|207.18|208.87|206.57|24
1651359840000|2022-04-30 23:04:00|208.89|206.59|209.34|207.04|209.41|207.11|208.88|206.58|23
1651359850000|2022-04-30 23:04:10|209.32|207.02|208.66|206.36|209.32|207.02|208.65|206.35|28
1651359860000|2022-04-30 23:04:20|208.69|206.39|208.3|206|208.8|206.5|208.25|205.95|25
1651359870000|2022-04-30 23:04:30|208.31|206.01|208.2|205.9|208.31|206.01|208.1|205.8|24
1651359880000|2022-04-30 23:04:40|208.22|205.92|207.63|205.33|208.49|206.19|207.63|205.33|31
1651359890000|2022-04-30 23:04:50|207.62|205.32|206.45|204.15|207.64|205.34|206.41|204.11|31
1651359900000|2022-04-30 23:05:00|206.42|204.12|206.09|203.79|206.45|204.15|206.09|203.79|30
1651359910000|2022-04-30 23:05:10|205.93|203.63|205.6|203.3|205.95|203.65|204.87|202.57|35
1651359920000|2022-04-30 23:05:20|205.61|203.31|205.72|203.42|205.86|203.56|205.56|203.26|35
1651359930000|2022-04-30 23:05:30|205.74|203.44|205.56|203.26|205.94|203.64|205.56|203.26|28
1651359940000|2022-04-30 23:05:40|205.55|203.25|205.34|203.04|205.68|203.38|205.26|202.96|31
1651359950000|2022-04-30 23:05:50|205.47|203.17|205.47|203.17|205.65|203.35|205.42|203.12|23
1651359960000|2022-04-30 23:06:00|205.46|203.16|204.61|202.31|205.49|203.19|204.61|202.31|29
1651359970000|2022-04-30 23:06:10|204.6|202.3|204.76|202.46|205.18|202.88|204.51|202.21|25
1651359980000|2022-04-30 23:06:20|204.75|202.45|203.92|201.62|204.9|202.6|203.92|201.62|29
1651359990000|2022-04-30 23:06:30|203.9|201.6|203.5|201.2|203.9|201.6|203.29|200.99|32
1651360000000|2022-04-30 23:06:40|203.48|201.18|203.62|201.32|203.62|201.32|203.06|200.76|32
1651360010000|2022-04-30 23:06:50|203.6|201.3|201.95|199.65|203.6|201.3|201.89|199.59|27
1651360020000|2022-04-30 23:07:00|201.92|199.62|201.9|199.6|202.49|200.19|201.9|199.6|27
1651360030000|2022-04-30 23:07:10|201.89|199.59|201.19|198.89|201.89|199.59|201.19|198.89|33
1651360040000|2022-04-30 23:07:20|201.16|198.86|201.51|199.21|201.51|199.21|200.87|198.57|35
1651360050000|2022-04-30 23:07:30|201.49|199.19|199.71|197.41|201.49|199.19|199.71|197.41|27
1651360060000|2022-04-30 23:07:40|199.72|197.42|198.66|196.36|199.72|197.42|198.66|196.36|27
1651360070000|2022-04-30 23:07:50|198.63|196.33|197.47|195.17|198.63|196.33|197.42|195.12|33
1651360080000|2022-04-30 23:08:00|197.32|195.02|196.76|194.46|197.32|195.02|196.44|194.14|33
1651360090000|2022-04-30 23:08:10|196.91|194.61|197.72|195.42|197.76|195.46|196.66|194.36|28
1651360100000|2022-04-30 23:08:20|197.75|195.45|199.23|196.93|199.23|196.93|197.75|195.45|28
1651360110000|2022-04-30 23:08:30|199.24|196.94|198.78|196.48|199.32|197.02|198.21|195.91|35
1651360120000|2022-04-30 23:08:40|198.9|196.6|197.64|195.34|198.94|196.64|197.62|195.32|31
1651360130000|2022-04-30 23:08:50|197.45|195.15|196.07|193.77|197.53|195.23|196.05|193.75|37
1651360140000|2022-04-30 23:09:00|196.04|193.74|195.44|193.14|196.27|193.97|195.44|193.14|32
1651360150000|2022-04-30 23:09:10|195.43|193.13|195.7|193.4|195.7|193.4|194.85|192.55|31
1651360160000|2022-04-30 23:09:20|195.65|193.35|195.49|193.19|196.03|193.73|195.32|193.02|31
1651360170000|2022-04-30 23:09:30|195.51|193.21|195.37|193.07|195.51|193.21|194.73|192.43|30
1651360180000|2022-04-30 23:09:40|195.38|193.08|195.19|192.89|195.38|193.08|194.78|192.48|32
1651360190000|2022-04-30 23:09:50|195.21|192.91|194.77|192.47|195.26|192.96|194.77|192.47|34
1651360200000|2022-04-30 23:10:00|194.78|192.48|196.27|193.97|196.31|194.01|194.75|192.45|32
1651360210000|2022-04-30 23:10:10|196.34|194.04|195.74|193.44|196.38|194.08|195.74|193.44|36
1651360220000|2022-04-30 23:10:20|195.86|193.56|196.18|193.88|196.3|194|195.71|193.41|32
1651360230000|2022-04-30 23:10:30|196.07|193.77|194.76|192.46|196.07|193.77|194.76|192.46|34
1651360240000|2022-04-30 23:10:40|194.74|192.44|193.97|191.67|194.74|192.44|193.97|191.67|32
1651360250000|2022-04-30 23:10:50|193.85|191.55|194.19|191.89|194.43|192.13|193.85|191.55|27
1651360260000|2022-04-30 23:11:00|194.15|191.85|193.84|191.54|194.54|192.24|193.84|191.54|30
1651360270000|2022-04-30 23:11:10|193.78|191.48|193.26|190.96|193.82|191.52|193.2|190.9|30
1651360280000|2022-04-30 23:11:20|193.24|190.94|192.93|190.63|193.38|191.08|192.93|190.63|26
1651360290000|2022-04-30 23:11:30|192.91|190.61|193.07|190.77|193.42|191.12|192.91|190.61|31
1651360300000|2022-04-30 23:11:40|193.13|190.83|193.2|190.9|193.43|191.13|193.12|190.82|29
1651360310000|2022-04-30 23:11:50|193.14|190.84|193.91|191.61|193.91|191.61|193.08|190.78|32
1651360320000|2022-04-30 23:12:00|193.94|191.64|194.42|192.12|194.42|192.12|193.86|191.56|19
1651360330000|2022-04-30 23:12:10|194.44|192.14|194.92|192.62|194.92|192.62|194.23|191.93|27
1651360340000|2022-04-30 23:12:20|194.93|192.63|195.18|192.88|195.26|192.96|194.93|192.63|28
1651360350000|2022-04-30 23:12:30|195.17|192.87|195.14|192.84|195.18|192.88|194.96|192.66|26
1651360360000|2022-04-30 23:12:40|195.12|192.82|195.33|193.03|195.33|193.03|195.01|192.71|25
1651360370000|2022-04-30 23:12:50|195.3|193|195.74|193.44|196.01|193.71|195.29|192.99|28
1651360380000|2022-04-30 23:13:00|195.8|193.5|196.43|194.13|196.47|194.17|195.76|193.46|24
1651360390000|2022-04-30 23:13:10|196.44|194.14|197.15|194.85|197.19|194.89|196.44|194.14|34
1651360400000|2022-04-30 23:13:20|197.14|194.84|197.46|195.16|197.46|195.16|197.13|194.83|24
1651360410000|2022-04-30 23:13:30|197.48|195.18|197.99|195.69|197.99|195.69|197.48|195.18|20
1651360420000|2022-04-30 23:13:40|198|195.7|198.02|195.72|198.53|196.23|198|195.7|29
1651360430000|2022-04-30 23:13:50|197.98|195.68|198.32|196.02|198.52|196.22|197.98|195.68|29
1651360440000|2022-04-30 23:14:00|198.33|196.03|198.49|196.19|198.53|196.23|198.33|196.03|19
1651360450000|2022-04-30 23:14:10|198.48|196.18|199.39|197.09|199.39|197.09|198.46|196.16|27
1651360460000|2022-04-30 23:14:20|199.38|197.08|199.06|196.76|199.4|197.1|198.58|196.28|32
1651360470000|2022-04-30 23:14:30|199.05|196.75|198.37|196.07|199.28|196.98|198.37|196.07|32
1651360480000|2022-04-30 23:14:40|198.36|196.06|198.15|195.85|198.42|196.12|198.07|195.77|29
1651360490000|2022-04-30 23:14:50|198.2|195.9|198.97|196.67|198.98|196.68|198.19|195.89|24
1651360500000|2022-04-30 23:15:00|198.95|196.65|199.07|196.77|199.12|196.82|198.5|196.2|33
1651360510000|2022-04-30 23:15:10|199.09|196.79|198.9|196.6|199.24|196.94|198.83|196.53|33
1651360520000|2022-04-30 23:15:20|198.89|196.59|198.9|196.6|199.19|196.89|198.86|196.56|31
1651360530000|2022-04-30 23:15:30|198.94|196.64|198.64|196.34|198.94|196.64|198.55|196.25|30
1651360540000|2022-04-30 23:15:40|198.57|196.27|198.29|195.99|198.61|196.31|198.06|195.76|32
1651360550000|2022-04-30 23:15:50|198.26|195.96|198.48|196.18|198.52|196.22|198.1|195.8|34
1651360560000|2022-04-30 23:16:00|198.47|196.17|198.67|196.37|198.67|196.37|198.47|196.17|24
1651360570000|2022-04-30 23:16:10|198.68|196.38|199.1|196.8|199.1|196.8|198.64|196.34|26
1651360580000|2022-04-30 23:16:20|199.09|196.79|198.77|196.47|199.1|196.8|198.71|196.41|24
1651360590000|2022-04-30 23:16:30|198.79|196.49|199.11|196.81|199.12|196.82|198.71|196.41|27
1651360600000|2022-04-30 23:16:40|199.03|196.73|199.34|197.04|199.34|197.04|199.02|196.72|29
1651360610000|2022-04-30 23:16:50|199.3|197|199.32|197.02|199.33|197.03|199.18|196.88|27
1651360620000|2022-04-30 23:17:00|199.33|197.03|199.27|196.97|199.33|197.03|199.15|196.85|20
1651360630000|2022-04-30 23:17:10|199.26|196.96|199.34|197.04|199.34|197.04|199.15|196.85|26
1651360640000|2022-04-30 23:17:20|199.37|197.07|199.43|197.13|199.62|197.32|199.37|197.07|25
1651360650000|2022-04-30 23:17:30|199.42|197.12|199.75|197.45|199.76|197.46|199.37|197.07|24
1651360660000|2022-04-30 23:17:40|199.82|197.52|199.78|197.48|199.83|197.53|199.71|197.41|19
1651360670000|2022-04-30 23:17:50|199.79|197.49|200.46|198.16|200.46|198.16|199.79|197.49|31
1651360680000|2022-04-30 23:18:00|200.48|198.18|200.6|198.3|200.67|198.37|200.44|198.14|33
1651360690000|2022-04-30 23:18:10|200.58|198.28|201.16|198.86|201.16|198.86|200.58|198.28|21
1651360700000|2022-04-30 23:18:20|201.09|198.79|201.18|198.88|201.26|198.96|200.96|198.66|26
1651360710000|2022-04-30 23:18:30|200.97|198.67|200.22|197.92|200.97|198.67|200.22|197.92|32
1651360720000|2022-04-30 23:18:40|200.21|197.91|200.5|198.2|200.53|198.23|200.2|197.9|29
1651360730000|2022-04-30 23:18:50|200.51|198.21|201.15|198.85|201.18|198.88|200.51|198.21|26
1651360740000|2022-04-30 23:19:00|201.16|198.86|201.41|199.11|201.42|199.12|201.16|198.86|24
1651360750000|2022-04-30 23:19:10|201.4|199.1|200.59|198.29|201.4|199.1|200.59|198.29|29
1651360760000|2022-04-30 23:19:20|200.58|198.28|200.07|197.77|200.58|198.28|199.89|197.59|31
1651360770000|2022-04-30 23:19:30|200.06|197.76|200.15|197.85|200.26|197.96|200.03|197.73|27
1651360780000|2022-04-30 23:19:40|200.14|197.84|200.07|197.77|200.2|197.9|199.96|197.66|26
1651360790000|2022-04-30 23:19:50|200.06|197.76|200.1|197.8|200.1|197.8|199.84|197.54|18
1651360800000|2022-04-30 23:20:00|200.09|197.79|200.09|197.79|200.09|197.79|199.82|197.52|26
1651360810000|2022-04-30 23:20:10|200.1|197.8|199.79|197.49|200.15|197.85|199.78|197.48|25
1651360820000|2022-04-30 23:20:20|199.76|197.46|199.21|196.91|199.76|197.46|199.18|196.88|31
1651360830000|2022-04-30 23:20:30|199.2|196.9|199.36|197.06|199.39|197.09|199.1|196.8|24
1651360840000|2022-04-30 23:20:40|199.34|197.04|199.51|197.21|199.69|197.39|199.34|197.04|24
1651360850000|2022-04-30 23:20:50|199.5|197.2|199.53|197.23|199.55|197.25|199.43|197.13|23
1651360860000|2022-04-30 23:21:00|199.52|197.22|198.74|196.44|199.52|197.22|198.69|196.39|30
1651360870000|2022-04-30 23:21:10|198.76|196.46|198.72|196.42|198.79|196.49|198.69|196.39|20
1651360880000|2022-04-30 23:21:20|198.73|196.43|199.08|196.78|199.18|196.88|198.73|196.43|32
1651360890000|2022-04-30 23:21:30|199.09|196.79|199.16|196.86|199.22|196.92|199.08|196.78|22
1651360900000|2022-04-30 23:21:40|199.18|196.88|199.25|196.95|199.34|197.04|199.17|196.87|20
1651360910000|2022-04-30 23:21:50|199.24|196.94|199.31|197.01|199.33|197.03|199.21|196.91|13
1651360920000|2022-04-30 23:22:00|199.32|197.02|199.29|196.99|199.37|197.07|199.28|196.98|11
1651360930000|2022-04-30 23:22:10|199.31|197.01|199.81|197.51|199.89|197.59|199.31|197.01|28
1651360940000|2022-04-30 23:22:20|199.82|197.52|199.92|197.62|199.94|197.64|199.65|197.35|30
1651360950000|2022-04-30 23:22:30|199.91|197.61|200.31|198.01|200.31|198.01|199.89|197.59|31
1651360960000|2022-04-30 23:22:40|200.35|198.05|200.43|198.13|200.43|198.13|200.3|198|26
1651360970000|2022-04-30 23:22:50|200.45|198.15|200.63|198.33|200.68|198.38|200.43|198.13|21
1651360980000|2022-04-30 23:23:00|200.65|198.35|200.89|198.59|200.97|198.67|200.62|198.32|31
1651360990000|2022-04-30 23:23:10|200.96|198.66|201.06|198.76|201.06|198.76|200.87|198.57|16
1651361000000|2022-04-30 23:23:20|201.07|198.77|201.14|198.84|201.17|198.87|201.06|198.76|17
1651361010000|2022-04-30 23:23:30|201.15|198.85|200.8|198.5|201.29|198.99|200.8|198.5|21
1651361020000|2022-04-30 23:23:40|200.74|198.44|200.31|198.01|200.74|198.44|200.26|197.96|27
1651361030000|2022-04-30 23:23:50|200.25|197.95|200.47|198.17|200.52|198.22|200.25|197.95|29
1651361040000|2022-04-30 23:24:00|200.48|198.18|200.9|198.6|200.93|198.63|200.48|198.18|32
1651361050000|2022-04-30 23:24:10|200.91|198.61|201.07|198.77|201.07|198.77|200.77|198.47|26
1651361060000|2022-04-30 23:24:20|201.06|198.76|201.14|198.84|201.23|198.93|201.01|198.71|31
1651361070000|2022-04-30 23:24:30|201.13|198.83|201.19|198.89|201.25|198.95|201.12|198.82|22
1651361080000|2022-04-30 23:24:40|201.2|198.9|200.67|198.37|201.2|198.9|200.67|198.37|17
1651361090000|2022-04-30 23:24:50|200.66|198.36|200.7|198.4|200.71|198.41|200.6|198.3|19
1651361100000|2022-04-30 23:25:00|200.66|198.36|200.1|197.8|200.66|198.36|200.1|197.8|29
1651361110000|2022-04-30 23:25:10|200.11|197.81|200.74|198.44|200.79|198.49|200.11|197.81|31
1651361120000|2022-04-30 23:25:20|200.72|198.42|200.74|198.44|200.89|198.59|200.71|198.41|20
1651361130000|2022-04-30 23:25:30|200.73|198.43|200.36|198.06|200.73|198.43|200.26|197.96|33
1651361140000|2022-04-30 23:25:40|200.33|198.03|200.26|197.96|200.45|198.15|200.25|197.95|26
1651361150000|2022-04-30 23:25:50|200.27|197.97|199.81|197.51|200.28|197.98|199.8|197.5|23
1651361160000|2022-04-30 23:26:00|199.8|197.5|199.66|197.36|199.81|197.51|199.63|197.33|18
1651361170000|2022-04-30 23:26:10|199.65|197.35|199.78|197.48|199.78|197.48|199.64|197.34|15
1651361180000|2022-04-30 23:26:20|199.79|197.49|200.21|197.91|200.21|197.91|199.76|197.46|25
1651361190000|2022-04-30 23:26:30|200.22|197.92|200.22|197.92|200.31|198.01|200.22|197.92|18
1651361200000|2022-04-30 23:26:40|200.2|197.9|200.25|197.95|200.25|197.95|200.14|197.84|17
1651361210000|2022-04-30 23:26:50|200.26|197.96|200.42|198.12|200.42|198.12|200.26|197.96|21
1651361220000|2022-04-30 23:27:00|200.43|198.13|200.39|198.09|200.48|198.18|200.36|198.06|17
1651361230000|2022-04-30 23:27:10|200.4|198.1|201.15|198.85|201.15|198.85|200.4|198.1|24
1651361240000|2022-04-30 23:27:20|201.17|198.87|201.07|198.77|201.22|198.92|200.93|198.63|23
1651361250000|2022-04-30 23:27:30|201.08|198.78|201.19|198.89|201.22|198.92|201|198.7|19
1651361260000|2022-04-30 23:27:40|201.2|198.9|201.29|198.99|201.29|198.99|201.19|198.89|11
1651361270000|2022-04-30 23:27:50|201.28|198.98|201.27|198.97|201.34|199.04|201.02|198.72|20
1651361280000|2022-04-30 23:28:00|201.3|199|200.86|198.56|201.31|199.01|200.85|198.55|16
1651361290000|2022-04-30 23:28:10|200.88|198.58|200.82|198.52|201.12|198.82|200.79|198.49|23
1651361300000|2022-04-30 23:28:20|200.83|198.53|200.84|198.54|200.87|198.57|200.82|198.52|12
1651361310000|2022-04-30 23:28:30|200.83|198.53|200.61|198.31|200.85|198.55|200.59|198.29|18
1651361320000|2022-04-30 23:28:40|200.62|198.32|200.54|198.24|200.62|198.32|200.45|198.15|24
1651361330000|2022-04-30 23:28:50|200.55|198.25|200.93|198.63|200.94|198.64|200.55|198.25|27
1651361340000|2022-04-30 23:29:00|200.92|198.62|200.65|198.35|200.92|198.62|200.65|198.35|20
1651361350000|2022-04-30 23:29:10|200.66|198.36|200.69|198.39|200.71|198.41|200.61|198.31|16
1651361360000|2022-04-30 23:29:20|200.7|198.4|200.91|198.61|200.91|198.61|200.69|198.39|12
1651361370000|2022-04-30 23:29:30|200.92|198.62|200.85|198.55|201.16|198.86|200.85|198.55|18
1651361380000|2022-04-30 23:29:40|200.81|198.51|201.07|198.77|201.07|198.77|200.8|198.5|17
1651361390000|2022-04-30 23:29:50|201.06|198.76|201.01|198.71|201.13|198.83|201.01|198.71|9
1651361400000|2022-04-30 23:30:00|201.05|198.75|200.86|198.56|201.29|198.99|200.83|198.53|28
1651361410000|2022-04-30 23:30:10|200.87|198.57|201.15|198.85|201.15|198.85|200.86|198.56|18
1651361420000|2022-04-30 23:30:20|201.12|198.82|201.31|199.01|201.31|199.01|201.08|198.78|13
1651361430000|2022-04-30 23:30:30|201.3|199|201.21|198.91|201.31|199.01|201.07|198.77|20
1651361440000|2022-04-30 23:30:40|201.22|198.92|201.43|199.13|201.43|199.13|201.22|198.92|6
1651361450000|2022-04-30 23:30:50|201.44|199.14|202.04|199.74|202.14|199.84|201.44|199.14|26
1651361460000|2022-04-30 23:31:00|202.03|199.73|202.44|200.14|202.44|200.14|202.03|199.73|26
1651361470000|2022-04-30 23:31:10|202.51|200.21|202.67|200.37|202.82|200.52|202.5|200.2|30
1651361480000|2022-04-30 23:31:20|202.62|200.32|203.27|200.97|203.31|201.01|202.54|200.24|32
1651361490000|2022-04-30 23:31:30|203.18|200.88|202.64|200.34|203.18|200.88|202.54|200.24|33
1651361500000|2022-04-30 23:31:40|202.65|200.35|202.64|200.34|202.66|200.36|202.54|200.24|19
1651361510000|2022-04-30 23:31:50|202.65|200.35|202.65|200.35|202.75|200.45|202.55|200.25|19
1651361520000|2022-04-30 23:32:00|202.67|200.37|202.54|200.24|202.67|200.37|202.4|200.1|22
1651361530000|2022-04-30 23:32:10|202.57|200.27|202.34|200.04|202.61|200.31|202.32|200.02|22
1651361540000|2022-04-30 23:32:20|202.33|200.03|202.33|200.03|202.33|200.03|202.13|199.83|30
1651361550000|2022-04-30 23:32:30|202.32|200.02|201.98|199.68|202.36|200.06|201.98|199.68|19
1651361560000|2022-04-30 23:32:40|201.92|199.62|201.78|199.48|201.92|199.62|201.76|199.46|16
1651361570000|2022-04-30 23:32:50|201.77|199.47|201.68|199.38|201.78|199.48|201.68|199.38|18
1651361580000|2022-04-30 23:33:00|201.67|199.37|201.42|199.12|201.68|199.38|201.31|199.01|33
1651361590000|2022-04-30 23:33:10|201.41|199.11|201.1|198.8|201.42|199.12|200.73|198.43|34
1651361600000|2022-04-30 23:33:20|201.11|198.81|201.36|199.06|201.5|199.2|201.11|198.81|31
1651361610000|2022-04-30 23:33:30|201.37|199.07|201.64|199.34|201.64|199.34|201.33|199.03|14
1651361620000|2022-04-30 23:33:40|201.66|199.36|201.75|199.45|201.75|199.45|201.61|199.31|22
1651361630000|2022-04-30 23:33:50|201.74|199.44|201.82|199.52|201.93|199.63|201.71|199.41|26
1651361640000|2022-04-30 23:34:00|201.81|199.51|201.6|199.3|201.81|199.51|201.6|199.3|23
1651361650000|2022-04-30 23:34:10|201.61|199.31|201.61|199.31|201.61|199.31|201.47|199.17|20
1651361660000|2022-04-30 23:34:20|201.55|199.25|201.65|199.35|201.66|199.36|201.53|199.23|25
1651361670000|2022-04-30 23:34:30|201.68|199.38|201.6|199.3|201.71|199.41|201.6|199.3|14
1651361680000|2022-04-30 23:34:40|201.59|199.29|201.47|199.17|201.6|199.3|201.47|199.17|10
1651361690000|2022-04-30 23:34:50|201.44|199.14|201.3|199|201.44|199.14|201.26|198.96|20
1651361700000|2022-04-30 23:35:00|201.31|199.01|201.4|199.1|201.4|199.1|201.27|198.97|18
1651361710000|2022-04-30 23:35:10|201.42|199.12|201.28|198.98|201.42|199.12|201.27|198.97|16
1651361720000|2022-04-30 23:35:20|201.27|198.97|201.63|199.33|201.65|199.35|201.27|198.97|24
1651361730000|2022-04-30 23:35:30|201.64|199.34|201.48|199.18|201.64|199.34|201.42|199.12|22
1651361740000|2022-04-30 23:35:40|201.51|199.21|201.45|199.15|201.54|199.24|201.42|199.12|20
1651361750000|2022-04-30 23:35:50|201.43|199.13|201.32|199.02|201.44|199.14|201.32|199.02|14
1651361760000|2022-04-30 23:36:00|201.33|199.03|201.35|199.05|201.47|199.17|201.22|198.92|22
1651361770000|2022-04-30 23:36:10|201.37|199.07|201.21|198.91|201.37|199.07|201.15|198.85|19
1651361780000|2022-04-30 23:36:20|201.2|198.9|201.42|199.12|201.44|199.14|201.19|198.89|16
1651361790000|2022-04-30 23:36:30|201.37|199.07|201.41|199.11|201.45|199.15|201.37|199.07|8
1651361800000|2022-04-30 23:36:40|201.39|199.09|201.31|199.01|201.4|199.1|201.26|198.96|11
1651361810000|2022-04-30 23:36:50|201.33|199.03|201.26|198.96|201.38|199.08|201.26|198.96|12
1651361820000|2022-04-30 23:37:00|201.27|198.97|201.2|198.9|201.27|198.97|201.19|198.89|7
1651361830000|2022-04-30 23:37:10|201.18|198.88|201.09|198.79|201.23|198.93|200.8|198.5|14
1651361840000|2022-04-30 23:37:20|201.1|198.8|201.78|199.48|201.78|199.48|201.09|198.79|26
1651361850000|2022-04-30 23:37:30|201.87|199.57|201.81|199.51|201.97|199.67|201.74|199.44|17
1651361860000|2022-04-30 23:37:40|201.85|199.55|201.84|199.54|202.06|199.76|201.79|199.49|14
1651361870000|2022-04-30 23:37:50|201.85|199.55|201.8|199.5|202.1|199.8|201.78|199.48|14
1651361880000|2022-04-30 23:38:00|201.81|199.51|201.81|199.51|201.82|199.52|201.65|199.35|17
1651361890000|2022-04-30 23:38:10|201.82|199.52|202.05|199.75|202.06|199.76|201.81|199.51|9
1651361900000|2022-04-30 23:38:20|201.96|199.66|201.82|199.52|201.96|199.66|201.71|199.41|12
1651361910000|2022-04-30 23:38:30|201.81|199.51|201.57|199.27|201.81|199.51|201.57|199.27|24
1651361920000|2022-04-30 23:38:40|201.58|199.28|201.67|199.37|201.67|199.37|201.54|199.24|14
1651361930000|2022-04-30 23:38:50|201.66|199.36|201.53|199.23|201.71|199.41|201.52|199.22|16
1651361940000|2022-04-30 23:39:00|201.54|199.24|201.65|199.35|201.65|199.35|201.48|199.18|14
1651361950000|2022-04-30 23:39:10|201.66|199.36|201.53|199.23|201.66|199.36|201.48|199.18|11
1651361960000|2022-04-30 23:39:20|201.54|199.24|201.58|199.28|201.59|199.29|201.54|199.24|7
1651361970000|2022-04-30 23:39:30|201.57|199.27|201.4|199.1|201.57|199.27|201.4|199.1|15
1651361980000|2022-04-30 23:39:40|201.41|199.11|201.25|198.95|201.44|199.14|201.24|198.94|19
1651361990000|2022-04-30 23:39:50|201.26|198.96|201.43|199.13|201.51|199.21|201.25|198.95|21
1651362000000|2022-04-30 23:40:00|201.42|199.12|201.38|199.08|201.42|199.12|201.33|199.03|17
1651362010000|2022-04-30 23:40:10|201.39|199.09|201.44|199.14|201.44|199.14|201.38|199.08|20
1651362020000|2022-04-30 23:40:20|201.45|199.15|201.51|199.21|201.53|199.23|201.44|199.14|16
1651362030000|2022-04-30 23:40:30|201.52|199.22|201.6|199.3|201.6|199.3|201.52|199.22|10
1651362040000|2022-04-30 23:40:40|201.61|199.31|201.64|199.34|201.67|199.37|201.61|199.31|12
1651362050000|2022-04-30 23:40:50|201.65|199.35|201.68|199.38|201.75|199.45|201.64|199.34|16
1651362060000|2022-04-30 23:41:00|201.69|199.39|201.71|199.41|201.71|199.41|201.67|199.37|12
1651362070000|2022-04-30 23:41:10|201.75|199.45|202.51|200.21|202.51|200.21|201.74|199.44|30
1651362080000|2022-04-30 23:41:20|202.5|200.2|202.42|200.12|202.55|200.25|202.42|200.12|13
1651362090000|2022-04-30 23:41:30|202.41|200.11|202.05|199.75|202.45|200.15|202.05|199.75|25
1651362100000|2022-04-30 23:41:40|202.03|199.73|201.95|199.65|202.06|199.76|201.89|199.59|22
1651362110000|2022-04-30 23:41:50|201.96|199.66|201.93|199.63|202.16|199.86|201.88|199.58|25
1651362120000|2022-04-30 23:42:00|201.92|199.62|201.85|199.55|202.17|199.87|201.85|199.55|19
1651362130000|2022-04-30 23:42:10|201.82|199.52|202.13|199.83|202.15|199.85|201.82|199.52|13
1651362140000|2022-04-30 23:42:20|202.17|199.87|201.74|199.44|202.17|199.87|201.74|199.44|14
1651362150000|2022-04-30 23:42:30|201.72|199.42|201.76|199.46|201.76|199.46|201.6|199.3|20
1651362160000|2022-04-30 23:42:40|201.77|199.47|201.84|199.54|201.91|199.61|201.75|199.45|15
1651362170000|2022-04-30 23:42:50|201.83|199.53|202.2|199.9|202.26|199.96|201.83|199.53|23
1651362180000|2022-04-30 23:43:00|202.21|199.91|201.88|199.58|202.24|199.94|201.88|199.58|19
1651362190000|2022-04-30 23:43:10|201.89|199.59|201.79|199.49|201.89|199.59|201.78|199.48|12
1651362200000|2022-04-30 23:43:20|201.81|199.51|201.76|199.46|201.84|199.54|201.76|199.46|13
1651362210000|2022-04-30 23:43:30|201.84|199.54|201.79|199.49|201.92|199.62|201.79|199.49|14
1651362220000|2022-04-30 23:43:40|201.8|199.5|201.63|199.33|201.8|199.5|201.63|199.33|14
1651362230000|2022-04-30 23:43:50|201.59|199.29|201.57|199.27|201.59|199.29|201.45|199.15|21
1651362240000|2022-04-30 23:44:00|201.54|199.24|201.6|199.3|201.63|199.33|201.53|199.23|16
1651362250000|2022-04-30 23:44:10|201.63|199.33|201.67|199.37|201.67|199.37|201.6|199.3|20
1651362260000|2022-04-30 23:44:20|201.66|199.36|201.71|199.41|201.72|199.42|201.66|199.36|10
1651362270000|2022-04-30 23:44:30|201.73|199.43|201.78|199.48|201.78|199.48|201.72|199.42|11
1651362280000|2022-04-30 23:44:40|201.79|199.49|201.82|199.52|201.82|199.52|201.76|199.46|12
1651362290000|2022-04-30 23:44:50|201.83|199.53|202.1|199.8|202.1|199.8|201.81|199.51|14
1651362300000|2022-04-30 23:45:00|202.12|199.82|201.89|199.59|202.16|199.86|201.88|199.58|22
1651362310000|2022-04-30 23:45:10|201.9|199.6|201.74|199.44|201.9|199.6|201.71|199.41|14
1651362320000|2022-04-30 23:45:20|201.75|199.45|201.82|199.52|201.83|199.53|201.74|199.44|13
1651362330000|2022-04-30 23:45:30|201.83|199.53|201.95|199.65|201.97|199.67|201.83|199.53|14
1651362340000|2022-04-30 23:45:40|201.92|199.62|201.71|199.41|201.92|199.62|201.71|199.41|22
1651362350000|2022-04-30 23:45:50|201.7|199.4|201.7|199.4|201.75|199.45|201.69|199.39|9
1651362360000|2022-04-30 23:46:00|201.71|199.41|201.62|199.32|201.71|199.41|201.54|199.24|22
1651362370000|2022-04-30 23:46:10|201.63|199.33|202|199.7|202.07|199.77|201.63|199.33|16
1651362380000|2022-04-30 23:46:20|202.04|199.74|202.02|199.72|202.15|199.85|202.02|199.72|21
1651362390000|2022-04-30 23:46:30|202.03|199.73|202.13|199.83|202.24|199.94|202.03|199.73|16
1651362400000|2022-04-30 23:46:40|202.14|199.84|202.32|200.02|202.36|200.06|202.12|199.82|24
1651362410000|2022-04-30 23:46:50|202.31|200.01|202.11|199.81|202.31|200.01|202.11|199.81|17
1651362420000|2022-04-30 23:47:00|202.1|199.8|202.13|199.83|202.19|199.89|202.09|199.79|16
1651362430000|2022-04-30 23:47:10|202.14|199.84|202.21|199.91|202.26|199.96|202.14|199.84|16
1651362440000|2022-04-30 23:47:20|202.22|199.92|202.3|200|202.3|200|202.15|199.85|10
1651362450000|2022-04-30 23:47:30|202.35|200.05|202.38|200.08|202.46|200.16|202.35|200.05|14
1651362460000|2022-04-30 23:47:40|202.4|200.1|202.28|199.98|202.43|200.13|202.27|199.97|13
1651362470000|2022-04-30 23:47:50|202.22|199.92|202.08|199.78|202.22|199.92|202.05|199.75|17
1651362480000|2022-04-30 23:48:00|202.11|199.81|202.14|199.84|202.15|199.85|202.04|199.74|12
1651362490000|2022-04-30 23:48:10|202.15|199.85|202.32|200.02|202.32|200.02|202.14|199.84|20
1651362500000|2022-04-30 23:48:20|202.31|200.01|202.11|199.81|202.39|200.09|202.11|199.81|16
1651362510000|2022-04-30 23:48:30|201.99|199.69|202.03|199.73|202.16|199.86|201.94|199.64|20
1651362520000|2022-04-30 23:48:40|202.1|199.8|202.14|199.84|202.14|199.84|202.1|199.8|6
1651362530000|2022-04-30 23:48:50|202.13|199.83|202.24|199.94|202.24|199.94|202.13|199.83|11
1651362540000|2022-04-30 23:49:00|202.26|199.96|202.34|200.04|202.35|200.05|202.26|199.96|11
1651362550000|2022-04-30 23:49:10|202.33|200.03|202.2|199.9|202.33|200.03|202.16|199.86|16
1651362560000|2022-04-30 23:49:20|202.21|199.91|202.21|199.91|202.22|199.92|202.17|199.87|23
1651362570000|2022-04-30 23:49:30|202.22|199.92|202.27|199.97|202.3|200|202.22|199.92|13
1651362580000|2022-04-30 23:49:40|202.26|199.96|202.13|199.83|202.31|200.01|202.1|199.8|15
1651362590000|2022-04-30 23:49:50|202.12|199.82|202.05|199.75|202.16|199.86|202.05|199.75|12
1651362600000|2022-04-30 23:50:00|202.04|199.74|201.87|199.57|202.16|199.86|201.86|199.56|22
1651362610000|2022-04-30 23:50:10|201.86|199.56|201.6|199.3|201.88|199.58|201.6|199.3|23
1651362620000|2022-04-30 23:50:20|201.59|199.29|201.41|199.11|201.6|199.3|201.41|199.11|19
1651362630000|2022-04-30 23:50:30|201.4|199.1|201.49|199.19|201.49|199.19|201.37|199.07|18
1651362640000|2022-04-30 23:50:40|201.5|199.2|201.87|199.57|201.87|199.57|201.49|199.19|14
1651362650000|2022-04-30 23:50:50|201.93|199.63|203.04|200.74|203.08|200.78|201.93|199.63|33
1651362660000|2022-04-30 23:51:00|203.03|200.73|203.12|200.82|203.27|200.97|203.02|200.72|28
1651362670000|2022-04-30 23:51:10|203.11|200.81|203.14|200.84|203.2|200.9|203.08|200.78|25
1651362680000|2022-04-30 23:51:20|203.15|200.85|203.42|201.12|203.42|201.12|203.14|200.84|18
1651362690000|2022-04-30 23:51:30|203.5|201.2|203.51|201.21|203.69|201.39|203.5|201.2|25
1651362700000|2022-04-30 23:51:40|203.52|201.22|203.65|201.35|203.68|201.38|203.52|201.22|18
1651362710000|2022-04-30 23:51:50|203.66|201.36|203.4|201.1|203.67|201.37|203.4|201.1|20
1651362720000|2022-04-30 23:52:00|203.39|201.09|203.39|201.09|203.49|201.19|203.39|201.09|21
1651362730000|2022-04-30 23:52:10|203.38|201.08|203.38|201.08|203.4|201.1|203.34|201.04|15
1651362740000|2022-04-30 23:52:20|203.39|201.09|203.48|201.18|203.48|201.18|203.33|201.03|12
1651362750000|2022-04-30 23:52:30|203.5|201.2|203.65|201.35|203.69|201.39|203.5|201.2|22
1651362760000|2022-04-30 23:52:40|203.64|201.34|203.26|200.96|203.64|201.34|203.24|200.94|20
1651362770000|2022-04-30 23:52:50|203.27|200.97|203.24|200.94|203.27|200.97|203.19|200.89|12
1651362780000|2022-04-30 23:53:00|203.23|200.93|203.4|201.1|203.41|201.11|203.21|200.91|16
1651362790000|2022-04-30 23:53:10|203.41|201.11|203.55|201.25|203.55|201.25|203.37|201.07|16
1651362800000|2022-04-30 23:53:20|203.57|201.27|203.52|201.22|204|201.7|203.52|201.22|28
1651362810000|2022-04-30 23:53:30|203.5|201.2|203.3|201|203.5|201.2|203.2|200.9|26
1651362820000|2022-04-30 23:53:40|203.31|201.01|203.36|201.06|203.51|201.21|203.31|201.01|26
1651362830000|2022-04-30 23:53:50|203.32|201.02|203.17|200.87|203.39|201.09|203.17|200.87|26
1651362840000|2022-04-30 23:54:00|203.16|200.86|203.16|200.86|203.18|200.88|203.08|200.78|11
1651362850000|2022-04-30 23:54:10|203.15|200.85|202.62|200.32|203.2|200.9|202.62|200.32|20
1651362860000|2022-04-30 23:54:20|202.64|200.34|202.36|200.06|202.64|200.34|202.36|200.06|21
1651362870000|2022-04-30 23:54:30|202.35|200.05|202.44|200.14|202.46|200.16|202.26|199.96|26
1651362880000|2022-04-30 23:54:40|202.43|200.13|202.45|200.15|202.48|200.18|202.37|200.07|18
1651362890000|2022-04-30 23:54:50|202.46|200.16|202.54|200.24|202.54|200.24|202.45|200.15|28
1651362900000|2022-04-30 23:55:00|202.53|200.23|202.58|200.28|202.72|200.42|202.52|200.22|20
1651362910000|2022-04-30 23:55:10|202.56|200.26|202.32|200.02|202.58|200.28|202.32|200.02|17
1651362920000|2022-04-30 23:55:20|202.29|199.99|202.28|199.98|202.41|200.11|202.28|199.98|17
1651362930000|2022-04-30 23:55:30|202.26|199.96|202.35|200.05|202.35|200.05|202.21|199.91|20
1651362940000|2022-04-30 23:55:40|202.36|200.06|202.64|200.34|202.67|200.37|202.36|200.06|24
1651362950000|2022-04-30 23:55:50|202.63|200.33|202.64|200.34|202.74|200.44|202.58|200.28|14
1651362960000|2022-04-30 23:56:00|202.65|200.35|202.62|200.32|202.68|200.38|202.62|200.32|15
1651362970000|2022-04-30 23:56:10|202.61|200.31|202.6|200.3|202.62|200.32|202.58|200.28|7
1651362980000|2022-04-30 23:56:20|202.59|200.29|202.58|200.28|202.59|200.29|202.51|200.21|17
1651362990000|2022-04-30 23:56:30|202.59|200.29|202.63|200.33|202.64|200.34|202.56|200.26|12
1651363000000|2022-04-30 23:56:40|202.64|200.34|202.67|200.37|202.67|200.37|202.57|200.27|14
1651363010000|2022-04-30 23:56:50|202.66|200.36|202.61|200.31|202.67|200.37|202.6|200.3|13
1651363020000|2022-04-30 23:57:00|202.6|200.3|202.47|200.17|202.62|200.32|202.47|200.17|17
1651363030000|2022-04-30 23:57:10|202.44|200.14|202.51|200.21|202.51|200.21|202.44|200.14|11
1651363040000|2022-04-30 23:57:20|202.52|200.22|202.39|200.09|202.52|200.22|202.36|200.06|14
1651363050000|2022-04-30 23:57:30|202.36|200.06|202.29|199.99|202.36|200.06|202.03|199.73|20
1651363060000|2022-04-30 23:57:40|202.33|200.03|202.43|200.13|202.43|200.13|202.33|200.03|12
1651363070000|2022-04-30 23:57:50|202.48|200.18|202.53|200.23|202.61|200.31|202.48|200.18|16
1651363080000|2022-04-30 23:58:00|202.54|200.24|202.54|200.24|202.6|200.3|202.51|200.21|18
1651363090000|2022-04-30 23:58:10|202.53|200.23|202.61|200.31|202.64|200.34|202.52|200.22|14
1651363100000|2022-04-30 23:58:20|202.57|200.27|202.52|200.22|202.58|200.28|202.5|200.2|10
1651363110000|2022-04-30 23:58:30|202.53|200.23|202.53|200.23|202.53|200.23|202.52|200.22|5
1651363120000|2022-04-30 23:58:40|202.52|200.22|202.59|200.29|202.6|200.3|202.52|200.22|12
1651363130000|2022-04-30 23:58:50|202.6|200.3|202.5|200.2|202.6|200.3|202.46|200.16|13
1651363140000|2022-04-30 23:59:00|202.51|200.21|202.5|200.2|202.51|200.21|202.45|200.15|9
1651363150000|2022-04-30 23:59:10|202.51|200.21|202.52|200.22|202.57|200.27|202.51|200.21|14
1651363160000|2022-04-30 23:59:20|202.54|200.24|202.5|200.2|202.56|200.26|202.49|200.19|9
1651363170000|2022-04-30 23:59:30|202.49|200.19|202.53|200.23|202.53|200.23|202.49|200.19|9
1651363180000|2022-04-30 23:59:40|202.58|200.28|202.58|200.28|202.58|200.28|202.57|200.27|3
1651363190000|2022-04-30 23:59:50|202.56|200.26|202.48|200.18|202.56|200.26|202.48|200.18|6
1651363200000|2022-05-01 00:00:00|202.49|200.19|202.47|200.17|202.5|200.2|202.47|200.17|5
1651363210000|2022-05-01 00:00:10|202.46|200.16|202.53|200.23|202.53|200.23|202.44|200.14|16
1651363220000|2022-05-01 00:00:20|202.55|200.25|202.37|200.07|202.64|200.34|202.37|200.07|15
1651363230000|2022-05-01 00:00:30|202.38|200.08|202.51|200.21|202.51|200.21|202.34|200.04|17
1651363240000|2022-05-01 00:00:40|202.54|200.24|202.61|200.31|202.66|200.36|202.53|200.23|12
1651363250000|2022-05-01 00:00:50|202.66|200.36|202.56|200.26|202.66|200.36|202.55|200.25|22
1651363260000|2022-05-01 00:01:00|202.53|200.23|202.46|200.16|202.53|200.23|202.45|200.15|16
1651363270000|2022-05-01 00:01:10|202.45|200.15|202.43|200.13|202.48|200.18|202.43|200.13|9
1651363280000|2022-05-01 00:01:20|202.42|200.12|202.49|200.19|202.49|200.19|202.42|200.12|7
1651363290000|2022-05-01 00:01:30|202.52|200.22|202.51|200.21|202.52|200.22|202.48|200.18|7
1651363300000|2022-05-01 00:01:40|202.52|200.22|202.67|200.37|202.67|200.37|202.52|200.22|12
1651363310000|2022-05-01 00:01:50|202.68|200.38|202.8|200.5|202.8|200.5|202.68|200.38|9
1651363320000|2022-05-01 00:02:00|202.82|200.52|203.3|201|203.44|201.14|202.82|200.52|26
1651363330000|2022-05-01 00:02:10|203.29|200.99|202.88|200.58|203.29|200.99|202.87|200.57|21
1651363340000|2022-05-01 00:02:20|202.87|200.57|202.91|200.61|202.92|200.62|202.82|200.52|15
1651363350000|2022-05-01 00:02:30|202.9|200.6|203.01|200.71|203.03|200.73|202.9|200.6|18
1651363360000|2022-05-01 00:02:40|203.05|200.75|203.37|201.07|203.38|201.08|203.05|200.75|12
1651363370000|2022-05-01 00:02:50|203.39|201.09|203.35|201.05|203.39|201.09|203.3|201|14
1651363380000|2022-05-01 00:03:00|203.39|201.09|203.22|200.92|203.41|201.11|203.22|200.92|16
1651363390000|2022-05-01 00:03:10|203.05|200.75|203.03|200.73|203.13|200.83|202.67|200.37|26
1651363400000|2022-05-01 00:03:20|203.02|200.72|203.41|201.11|203.42|201.12|203|200.7|19
1651363410000|2022-05-01 00:03:30|203.43|201.13|203.35|201.05|203.43|201.13|203.12|200.82|24
1651363420000|2022-05-01 00:03:40|203.36|201.06|203.46|201.16|203.48|201.18|203.35|201.05|22
1651363430000|2022-05-01 00:03:50|203.47|201.17|203.77|201.47|203.77|201.47|203.46|201.16|20
1651363440000|2022-05-01 00:04:00|203.78|201.48|203.54|201.24|203.78|201.48|203.52|201.22|16
1651363450000|2022-05-01 00:04:10|203.53|201.23|203.45|201.15|203.53|201.23|203.45|201.15|8
1651363460000|2022-05-01 00:04:20|203.47|201.17|203.51|201.21|203.54|201.24|203.47|201.17|18
1651363470000|2022-05-01 00:04:30|203.5|201.2|203.57|201.27|203.6|201.3|203.5|201.2|11
1651363480000|2022-05-01 00:04:40|203.56|201.26|203.64|201.34|203.64|201.34|203.56|201.26|4
1651363490000|2022-05-01 00:04:50|203.65|201.35|203.61|201.31|203.66|201.36|203.57|201.27|12
1651363500000|2022-05-01 00:05:00|203.62|201.32|203.89|201.59|203.9|201.6|203.62|201.32|19
1651363510000|2022-05-01 00:05:10|203.87|201.57|203.78|201.48|203.88|201.58|203.77|201.47|12
1651363520000|2022-05-01 00:05:20|203.79|201.49|203.47|201.17|203.79|201.49|203.45|201.15|17
1651363530000|2022-05-01 00:05:30|203.46|201.16|203.42|201.12|203.47|201.17|203.33|201.03|22
1651363540000|2022-05-01 00:05:40|203.47|201.17|203.57|201.27|203.58|201.28|203.46|201.16|10
1651363550000|2022-05-01 00:05:50|203.56|201.26|203.53|201.23|203.56|201.26|203.43|201.13|17
1651363560000|2022-05-01 00:06:00|203.52|201.22|203.46|201.16|203.56|201.26|203.45|201.15|9
1651363570000|2022-05-01 00:06:10|203.45|201.15|203.53|201.23|203.54|201.24|203.42|201.12|16
1651363580000|2022-05-01 00:06:20|203.61|201.31|203.55|201.25|203.62|201.32|203.52|201.22|11
1651363590000|2022-05-01 00:06:30|203.56|201.26|203.76|201.46|203.76|201.46|203.56|201.26|18
1651363600000|2022-05-01 00:06:40|203.75|201.45|203.68|201.38|203.75|201.45|203.61|201.31|12
1651363610000|2022-05-01 00:06:50|203.67|201.37|203.71|201.41|203.74|201.44|203.66|201.36|18
1651363620000|2022-05-01 00:07:00|203.74|201.44|203.71|201.41|203.84|201.54|203.71|201.41|14
1651363630000|2022-05-01 00:07:10|203.73|201.43|203.7|201.4|203.74|201.44|203.7|201.4|10
1651363640000|2022-05-01 00:07:20|203.67|201.37|203.7|201.4|203.7|201.4|203.64|201.34|8
1651363650000|2022-05-01 00:07:30|203.77|201.47|203.81|201.51|203.82|201.52|203.77|201.47|10
1651363660000|2022-05-01 00:07:40|203.83|201.53|204.06|201.76|204.07|201.77|203.82|201.52|14
1651363670000|2022-05-01 00:07:50|204.07|201.77|204.09|201.79|204.09|201.79|204.06|201.76|7
1651363680000|2022-05-01 00:08:00|204.08|201.78|203.98|201.68|204.1|201.8|203.98|201.68|12
1651363690000|2022-05-01 00:08:10|203.99|201.69|204.08|201.78|204.08|201.78|203.98|201.68|11
1651363700000|2022-05-01 00:08:20|204.06|201.76|203.92|201.62|204.07|201.77|203.92|201.62|10
1651363710000|2022-05-01 00:08:30|203.91|201.61|203.87|201.57|203.93|201.63|203.87|201.57|8
1651363720000|2022-05-01 00:08:40|203.86|201.56|203.93|201.63|203.94|201.64|203.79|201.49|11
1651363730000|2022-05-01 00:08:50|203.92|201.62|204.09|201.79|204.11|201.81|203.86|201.56|24
1651363740000|2022-05-01 00:09:00|204.07|201.77|203.8|201.5|204.07|201.77|203.78|201.48|16
1651363750000|2022-05-01 00:09:10|203.81|201.51|204.06|201.76|204.06|201.76|203.81|201.51|15
1651363760000|2022-05-01 00:09:20|204.09|201.79|203.88|201.58|204.09|201.79|203.88|201.58|13
1651363770000|2022-05-01 00:09:30|203.87|201.57|203.87|201.57|203.88|201.58|203.86|201.56|6
1651363780000|2022-05-01 00:09:40|203.86|201.56|203.93|201.63|203.95|201.65|203.84|201.54|14
1651363790000|2022-05-01 00:09:50|203.92|201.62|204.23|201.93|204.23|201.93|203.92|201.62|15
1651363800000|2022-05-01 00:10:00|204.24|201.94|204.09|201.79|204.31|202.01|204.08|201.78|16
1651363810000|2022-05-01 00:10:10|204.08|201.78|203.85|201.55|204.09|201.79|203.85|201.55|11
1651363820000|2022-05-01 00:10:20|203.8|201.5|203.58|201.28|203.8|201.5|203.58|201.28|21
1651363830000|2022-05-01 00:10:30|203.57|201.27|203.57|201.27|203.61|201.31|203.53|201.23|13
1651363840000|2022-05-01 00:10:40|203.61|201.31|203.72|201.42|203.72|201.42|203.61|201.31|4
1651363850000|2022-05-01 00:10:50|203.69|201.39|203.66|201.36|203.73|201.43|203.66|201.36|5
1651363860000|2022-05-01 00:11:00|203.65|201.35|203.71|201.41|203.71|201.41|203.51|201.21|17
1651363870000|2022-05-01 00:11:10|203.72|201.42|203.9|201.6|203.9|201.6|203.72|201.42|9
1651363880000|2022-05-01 00:11:20|203.91|201.61|204.34|202.04|204.35|202.05|203.91|201.61|11
1651363890000|2022-05-01 00:11:30|204.39|202.09|204.52|202.22|204.52|202.22|204.37|202.07|11
1651363900000|2022-05-01 00:11:40|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651363910000|2022-05-01 00:11:50|204.49|202.19|204.35|202.05|204.5|202.2|204.34|202.04|6
1651363920000|2022-05-01 00:12:00|204.34|202.04|203.87|201.57|204.35|202.05|203.87|201.57|14
1651363930000|2022-05-01 00:12:10|203.88|201.58|203.74|201.44|203.88|201.58|203.7|201.4|12
1651363940000|2022-05-01 00:12:20|203.72|201.42|203.7|201.4|203.74|201.44|203.65|201.35|11
1651363950000|2022-05-01 00:12:30|203.74|201.44|203.57|201.27|203.75|201.45|203.57|201.27|8
1651363960000|2022-05-01 00:12:40|203.59|201.29|203.82|201.52|203.82|201.52|203.58|201.28|16
1651363970000|2022-05-01 00:12:50|203.78|201.48|204.24|201.94|204.25|201.95|203.78|201.48|13
1651363980000|2022-05-01 00:13:00|204.22|201.92|204.26|201.96|204.33|202.03|204.22|201.92|25
1651363990000|2022-05-01 00:13:10|204.25|201.95|204.4|202.1|204.43|202.13|204.21|201.91|19
1651364000000|2022-05-01 00:13:20|204.44|202.14|204.31|202.01|204.44|202.14|204.25|201.95|19
1651364010000|2022-05-01 00:13:30|204.32|202.02|204.3|202|204.36|202.06|204.28|201.98|17
1651364020000|2022-05-01 00:13:40|204.29|201.99|204.27|201.97|204.35|202.05|204.27|201.97|14
1651364030000|2022-05-01 00:13:50|204.3|202|204.23|201.93|204.3|202|204.22|201.92|12
1651364040000|2022-05-01 00:14:00|204.22|201.92|204.28|201.98|204.28|201.98|204.2|201.9|14
1651364050000|2022-05-01 00:14:10|204.27|201.97|204.37|202.07|204.39|202.09|204.27|201.97|10
1651364060000|2022-05-01 00:14:20|204.38|202.08|204.4|202.1|204.4|202.1|204.28|201.98|19
1651364070000|2022-05-01 00:14:30|204.38|202.08|204.4|202.1|204.41|202.11|204.38|202.08|12
1651364080000|2022-05-01 00:14:40|204.39|202.09|204.48|202.18|204.49|202.19|204.39|202.09|15
1651364090000|2022-05-01 00:14:50|204.49|202.19|204.52|202.22|204.53|202.23|204.49|202.19|5
1651364100000|2022-05-01 00:15:00|204.56|202.26|204.49|202.19|204.67|202.37|204.49|202.19|17
1651364110000|2022-05-01 00:15:10|204.48|202.18|204.54|202.24|204.57|202.27|204.41|202.11|10
1651364120000|2022-05-01 00:15:20|204.53|202.23|204.44|202.14|204.6|202.3|204.44|202.14|21
1651364130000|2022-05-01 00:15:30|204.46|202.16|204.47|202.17|204.49|202.19|204.46|202.16|11
1651364140000|2022-05-01 00:15:40|204.49|202.19|204.63|202.33|204.63|202.33|204.49|202.19|10
1651364150000|2022-05-01 00:15:50|204.62|202.32|204.53|202.23|204.62|202.32|204.46|202.16|14
1651364160000|2022-05-01 00:16:00|204.52|202.22|204.53|202.23|204.55|202.25|204.52|202.22|9
1651364170000|2022-05-01 00:16:10|204.52|202.22|204.29|201.99|204.53|202.23|204.29|201.99|12
1651364180000|2022-05-01 00:16:20|204.28|201.98|204.53|202.23|204.53|202.23|204.19|201.89|19
1651364190000|2022-05-01 00:16:30|204.52|202.22|204.55|202.25|204.61|202.31|204.52|202.22|16
1651364200000|2022-05-01 00:16:40|204.56|202.26|204.49|202.19|204.56|202.26|204.45|202.15|13
1651364210000|2022-05-01 00:16:50|204.48|202.18|204.51|202.21|204.53|202.23|204.48|202.18|5
1651364220000|2022-05-01 00:17:00|204.5|202.2|204.42|202.12|204.5|202.2|204.42|202.12|10
1651364230000|2022-05-01 00:17:10|204.44|202.14|204.46|202.16|204.46|202.16|204.35|202.05|11
1651364240000|2022-05-01 00:17:20|204.45|202.15|204.55|202.25|204.55|202.25|204.45|202.15|16
1651364250000|2022-05-01 00:17:30|204.62|202.32|204.62|202.32|204.62|202.32|204.61|202.31|3
1651364260000|2022-05-01 00:17:40|204.61|202.31|204.56|202.26|204.62|202.32|204.56|202.26|6
1651364270000|2022-05-01 00:17:50|204.55|202.25|204.46|202.16|204.55|202.25|204.46|202.16|8
1651364280000|2022-05-01 00:18:00|204.49|202.19|204.54|202.24|204.59|202.29|204.49|202.19|11
1651364290000|2022-05-01 00:18:10|204.53|202.23|204.42|202.12|204.53|202.23|204.35|202.05|19
1651364300000|2022-05-01 00:18:20|204.41|202.11|204.51|202.21|204.51|202.21|204.41|202.11|11
1651364310000|2022-05-01 00:18:30|204.5|202.2|204.57|202.27|204.57|202.27|204.47|202.17|9
1651364320000|2022-05-01 00:18:40|204.56|202.26|204.48|202.18|204.56|202.26|204.48|202.18|8
1651364330000|2022-05-01 00:18:50|204.49|202.19|204.39|202.09|204.49|202.19|204.34|202.04|6
1651364340000|2022-05-01 00:19:00|204.41|202.11|204.57|202.27|204.57|202.27|204.4|202.1|13
1651364350000|2022-05-01 00:19:10|204.58|202.28|204.58|202.28|204.6|202.3|204.55|202.25|11
1651364360000|2022-05-01 00:19:20|204.54|202.24|204.45|202.15|204.54|202.24|204.45|202.15|8
1651364370000|2022-05-01 00:19:30|204.44|202.14|204.25|201.95|204.44|202.14|204.25|201.95|14
1651364380000|2022-05-01 00:19:40|204.24|201.94|204.36|202.06|204.37|202.07|204.23|201.93|15
1651364390000|2022-05-01 00:19:50|204.37|202.07|204.36|202.06|204.37|202.07|204.36|202.06|2
1651364400000|2022-05-01 00:20:00|204.35|202.05|204.26|201.96|204.35|202.05|204.26|201.96|8
1651364410000|2022-05-01 00:20:10|204.27|201.97|203.9|201.6|204.27|201.97|203.88|201.58|15
1651364420000|2022-05-01 00:20:20|203.89|201.59|203.94|201.64|203.94|201.64|203.89|201.59|6
1651364430000|2022-05-01 00:20:30|203.95|201.65|203.94|201.64|203.96|201.66|203.93|201.63|8
1651364440000|2022-05-01 00:20:40|203.92|201.62|203.91|201.61|203.93|201.63|203.9|201.6|10
1651364450000|2022-05-01 00:20:50|203.92|201.62|204.31|202.01|204.32|202.02|203.91|201.61|15
1651364460000|2022-05-01 00:21:00|204.3|202|204.18|201.88|204.34|202.04|204.18|201.88|16
1651364470000|2022-05-01 00:21:10|204.17|201.87|203.92|201.62|204.2|201.9|203.92|201.62|15
1651364480000|2022-05-01 00:21:20|203.93|201.63|203.9|201.6|203.93|201.63|203.9|201.6|5
1651364500000|2022-05-01 00:21:40|203.91|201.61|204.25|201.95|204.25|201.95|203.91|201.61|17
1651364510000|2022-05-01 00:21:50|204.26|201.96|204.27|201.97|204.4|202.1|204.15|201.85|21
1651364520000|2022-05-01 00:22:00|204.26|201.96|203.98|201.68|204.28|201.98|203.98|201.68|15
1651364530000|2022-05-01 00:22:10|203.97|201.67|203.94|201.64|203.98|201.68|203.94|201.64|13
1651364540000|2022-05-01 00:22:20|203.92|201.62|203.99|201.69|203.99|201.69|203.92|201.62|8
1651364550000|2022-05-01 00:22:30|204|201.7|204.05|201.75|204.05|201.75|204|201.7|3
1651364560000|2022-05-01 00:22:40|204.06|201.76|204.21|201.91|204.3|202|204.01|201.71|16
1651364570000|2022-05-01 00:22:50|204.22|201.92|204.26|201.96|204.27|201.97|204.22|201.92|7
1651364580000|2022-05-01 00:23:00|204.25|201.95|204.05|201.75|204.25|201.95|204.05|201.75|11
1651364590000|2022-05-01 00:23:10|204.04|201.74|204|201.7|204.04|201.74|203.97|201.67|10
1651364610000|2022-05-01 00:23:30|204.02|201.72|204.28|201.98|204.29|201.99|204.02|201.72|11
1651364620000|2022-05-01 00:23:40|204.27|201.97|203.99|201.69|204.27|201.97|203.99|201.69|9
1651364630000|2022-05-01 00:23:50|204.02|201.72|204|201.7|204.02|201.72|204|201.7|4
1651364640000|2022-05-01 00:24:00|204.01|201.71|203.84|201.54|204.01|201.71|203.84|201.54|13
1651364650000|2022-05-01 00:24:10|203.83|201.53|203.87|201.57|203.87|201.57|203.82|201.52|4
1651364660000|2022-05-01 00:24:20|203.86|201.56|203.88|201.58|203.88|201.58|203.86|201.56|5
1651364670000|2022-05-01 00:24:30|203.87|201.57|203.95|201.65|203.95|201.65|203.87|201.57|3
1651364680000|2022-05-01 00:24:40|203.96|201.66|203.93|201.63|203.96|201.66|203.93|201.63|7
1651364690000|2022-05-01 00:24:50|203.95|201.65|203.97|201.67|203.97|201.67|203.91|201.61|7
1651364700000|2022-05-01 00:25:00|203.96|201.66|203.92|201.62|203.96|201.66|203.91|201.61|10
1651364710000|2022-05-01 00:25:10|203.9|201.6|203.74|201.44|203.91|201.61|203.74|201.44|15
1651364720000|2022-05-01 00:25:20|203.75|201.45|203.73|201.43|203.75|201.45|203.72|201.42|9
1651364730000|2022-05-01 00:25:30|203.75|201.45|203.74|201.44|203.76|201.46|203.73|201.43|5
1651364750000|2022-05-01 00:25:50|203.73|201.43|203.73|201.43|203.73|201.43|203.72|201.42|3
1651364760000|2022-05-01 00:26:00|203.71|201.41|203.38|201.08|203.73|201.43|203.38|201.08|19
1651364770000|2022-05-01 00:26:10|203.21|200.91|203.45|201.15|203.45|201.15|203.15|200.85|21
1651364780000|2022-05-01 00:26:20|203.46|201.16|203.52|201.22|203.53|201.23|203.41|201.11|16
1651364790000|2022-05-01 00:26:30|203.51|201.21|203.43|201.13|203.52|201.22|203.42|201.12|9
1651364800000|2022-05-01 00:26:40|203.41|201.11|203.38|201.08|203.41|201.11|203.36|201.06|6
1651364810000|2022-05-01 00:26:50|203.37|201.07|203.36|201.06|203.43|201.13|203.31|201.01|24
1651364820000|2022-05-01 00:27:00|203.37|201.07|203.35|201.05|203.41|201.11|203.35|201.05|10
1651364830000|2022-05-01 00:27:10|203.36|201.06|203.29|200.99|203.36|201.06|203.28|200.98|11
1651364840000|2022-05-01 00:27:20|203.28|200.98|203.28|200.98|203.28|200.98|203.27|200.97|3
1651364850000|2022-05-01 00:27:30|203.29|200.99|203.31|201.01|203.33|201.03|203.29|200.99|7
1651364860000|2022-05-01 00:27:40|203.32|201.02|203.25|200.95|203.34|201.04|203.25|200.95|7
1651364870000|2022-05-01 00:27:50|203.22|200.92|203.03|200.73|203.25|200.95|203.03|200.73|9
1651364880000|2022-05-01 00:28:00|203.02|200.72|202.96|200.66|203.02|200.72|202.88|200.58|18
1651364890000|2022-05-01 00:28:10|202.97|200.67|203.01|200.71|203.01|200.71|202.97|200.67|4
1651364900000|2022-05-01 00:28:20|203|200.7|202.99|200.69|203|200.7|202.98|200.68|4
1651364910000|2022-05-01 00:28:30|202.98|200.68|203.27|200.97|203.27|200.97|202.98|200.68|12
1651364920000|2022-05-01 00:28:40|203.26|200.96|203.2|200.9|203.27|200.97|203.2|200.9|11
1651364930000|2022-05-01 00:28:50|203.21|200.91|203.21|200.91|203.21|200.91|203.18|200.88|4
1651364940000|2022-05-01 00:29:00|203.2|200.9|203.23|200.93|203.23|200.93|203.18|200.88|9
1651364950000|2022-05-01 00:29:10|203.24|200.94|203.19|200.89|203.27|200.97|203.19|200.89|7
1651364960000|2022-05-01 00:29:20|203.18|200.88|202.98|200.68|203.19|200.89|202.94|200.64|13
1651364970000|2022-05-01 00:29:30|202.97|200.67|202.98|200.68|202.98|200.68|202.97|200.67|2
1651364980000|2022-05-01 00:29:40|202.97|200.67|202.96|200.66|202.97|200.67|202.95|200.65|8
1651364990000|2022-05-01 00:29:50|202.97|200.67|202.88|200.58|202.98|200.68|202.88|200.58|8
1651365000000|2022-05-01 00:30:00|202.84|200.54|202.79|200.49|202.84|200.54|202.79|200.49|6
1651365010000|2022-05-01 00:30:10|202.8|200.5|202.67|200.37|202.81|200.51|202.65|200.35|10
1651365020000|2022-05-01 00:30:20|202.66|200.36|202.56|200.26|202.66|200.36|202.56|200.26|6
1651365030000|2022-05-01 00:30:30|202.57|200.27|202.39|200.09|202.57|200.27|202.38|200.08|12
1651365040000|2022-05-01 00:30:40|202.41|200.11|202.52|200.22|202.52|200.22|202.36|200.06|12
1651365050000|2022-05-01 00:30:50|202.53|200.23|202.48|200.18|202.54|200.24|202.45|200.15|7
1651365060000|2022-05-01 00:31:00|202.47|200.17|202.28|199.98|202.5|200.2|202.28|199.98|11
1651365070000|2022-05-01 00:31:10|202.25|199.95|201.87|199.57|202.26|199.96|201.87|199.57|13
1651365080000|2022-05-01 00:31:20|201.86|199.56|201.76|199.46|201.86|199.56|201.73|199.43|17
1651365090000|2022-05-01 00:31:30|201.78|199.48|201.66|199.36|201.83|199.53|201.66|199.36|11
1651365100000|2022-05-01 00:31:40|201.64|199.34|201.29|198.99|201.64|199.34|201.27|198.97|16
1651365110000|2022-05-01 00:31:50|201.28|198.98|201.3|199|201.36|199.06|201.28|198.98|5
1651365120000|2022-05-01 00:32:00|201.37|199.07|201.78|199.48|201.79|199.49|201.34|199.04|16
1651365130000|2022-05-01 00:32:10|201.79|199.49|202.25|199.95|202.29|199.99|201.79|199.49|21
1651365140000|2022-05-01 00:32:20|202.26|199.96|202.63|200.33|202.63|200.33|202.26|199.96|17
1651365150000|2022-05-01 00:32:30|202.61|200.31|203.31|201.01|203.31|201.01|202.6|200.3|13
1651365160000|2022-05-01 00:32:40|203.33|201.03|203.68|201.38|203.68|201.38|203.18|200.88|19
1651365170000|2022-05-01 00:32:50|203.69|201.39|204.15|201.85|204.17|201.87|203.69|201.39|24
1651365180000|2022-05-01 00:33:00|204.14|201.84|203.62|201.32|204.2|201.9|203.6|201.3|27
1651365190000|2022-05-01 00:33:10|203.64|201.34|203.16|200.86|203.66|201.36|203.15|200.85|25
1651365200000|2022-05-01 00:33:20|203.25|200.95|203.25|200.95|203.33|201.03|203.02|200.72|27
1651365210000|2022-05-01 00:33:30|203.29|200.99|203.41|201.11|203.44|201.14|203.26|200.96|21
1651365220000|2022-05-01 00:33:40|203.42|201.12|203.28|200.98|203.42|201.12|203.15|200.85|17
1651365230000|2022-05-01 00:33:50|203.3|201|203.69|201.39|203.69|201.39|203.3|201|22
1651365240000|2022-05-01 00:34:00|203.73|201.43|203.47|201.17|203.73|201.43|203.42|201.12|19
1651365250000|2022-05-01 00:34:10|203.54|201.24|203.5|201.2|203.54|201.24|203.47|201.17|7
1651365260000|2022-05-01 00:34:20|203.52|201.22|203.79|201.49|203.79|201.49|203.51|201.21|19
1651365270000|2022-05-01 00:34:30|203.8|201.5|203.88|201.58|203.88|201.58|203.77|201.47|12
1651365280000|2022-05-01 00:34:40|203.87|201.57|203.86|201.56|203.88|201.58|203.84|201.54|12
1651365290000|2022-05-01 00:34:50|203.87|201.57|204|201.7|204.03|201.73|203.87|201.57|10
1651365300000|2022-05-01 00:35:00|204.02|201.72|203.79|201.49|204.02|201.72|203.78|201.48|20
1651365310000|2022-05-01 00:35:10|203.78|201.48|204.21|201.91|204.22|201.92|203.78|201.48|22
1651365320000|2022-05-01 00:35:20|204.2|201.9|204.32|202.02|204.35|202.05|204.19|201.89|21
1651365330000|2022-05-01 00:35:30|204.33|202.03|204.35|202.05|204.35|202.05|204.29|201.99|10
1651365340000|2022-05-01 00:35:40|204.36|202.06|204.3|202|204.36|202.06|204.27|201.97|14
1651365350000|2022-05-01 00:35:50|204.32|202.02|204.31|202.01|204.32|202.02|204.2|201.9|17
1651365360000|2022-05-01 00:36:00|204.32|202.02|204.39|202.09|204.39|202.09|204.3|202|7
1651365370000|2022-05-01 00:36:10|204.38|202.08|204.42|202.12|204.44|202.14|204.38|202.08|11
1651365380000|2022-05-01 00:36:20|204.41|202.11|204.58|202.28|204.58|202.28|204.4|202.1|9
1651365390000|2022-05-01 00:36:30|204.57|202.27|204.7|202.4|204.72|202.42|204.57|202.27|11
1651365400000|2022-05-01 00:36:40|204.68|202.38|204.72|202.42|204.72|202.42|204.62|202.32|12
1651365410000|2022-05-01 00:36:50|204.73|202.43|205.26|202.96|205.26|202.96|204.72|202.42|17
1651365420000|2022-05-01 00:37:00|205.28|202.98|204.92|202.62|205.3|203|204.86|202.56|21
1651365430000|2022-05-01 00:37:10|204.91|202.61|205|202.7|205.02|202.72|204.91|202.61|14
1651365440000|2022-05-01 00:37:20|204.97|202.67|204.91|202.61|204.98|202.68|204.89|202.59|13
1651365450000|2022-05-01 00:37:30|204.93|202.63|205.02|202.72|205.02|202.72|204.93|202.63|10
1651365460000|2022-05-01 00:37:40|205.03|202.73|205.03|202.73|205.03|202.73|205|202.7|7
1651365470000|2022-05-01 00:37:50|205.09|202.79|205.3|203|205.32|203.02|205.09|202.79|12
1651365480000|2022-05-01 00:38:00|205.33|203.03|205.37|203.07|205.37|203.07|205.29|202.99|11
1651365490000|2022-05-01 00:38:10|205.35|203.05|205.4|203.1|205.4|203.1|205.33|203.03|12
1651365500000|2022-05-01 00:38:20|205.39|203.09|205.47|203.17|205.47|203.17|205.39|203.09|7
1651365510000|2022-05-01 00:38:30|205.49|203.19|205.43|203.13|205.49|203.19|205.42|203.12|8
1651365520000|2022-05-01 00:38:40|205.45|203.15|205.45|203.15|205.46|203.16|205.42|203.12|9
1651365530000|2022-05-01 00:38:50|205.44|203.14|205.56|203.26|205.6|203.3|205.44|203.14|13
1651365540000|2022-05-01 00:39:00|205.57|203.27|205.68|203.38|205.8|203.5|205.56|203.26|23
1651365550000|2022-05-01 00:39:10|205.67|203.37|205.58|203.28|205.68|203.38|205.57|203.27|16
1651365560000|2022-05-01 00:39:20|205.57|203.27|205.51|203.21|205.6|203.3|205.48|203.18|16
1651365570000|2022-05-01 00:39:30|205.52|203.22|205.61|203.31|205.61|203.31|205.52|203.22|8
1651365580000|2022-05-01 00:39:40|205.62|203.32|205.6|203.3|205.66|203.36|205.54|203.24|13
1651365590000|2022-05-01 00:39:50|205.63|203.33|205.6|203.3|205.68|203.38|205.59|203.29|10
1651365600000|2022-05-01 00:40:00|205.59|203.29|205.62|203.32|205.64|203.34|205.59|203.29|8
1651365610000|2022-05-01 00:40:10|205.61|203.31|205.21|202.91|205.61|203.31|205.21|202.91|25
1651365620000|2022-05-01 00:40:20|205.22|202.92|205.26|202.96|205.36|203.06|205.18|202.88|27
1651365630000|2022-05-01 00:40:30|205.27|202.97|204.87|202.57|205.27|202.97|204.87|202.57|17
1651365640000|2022-05-01 00:40:40|204.83|202.53|204.77|202.47|204.83|202.53|204.7|202.4|18
1651365650000|2022-05-01 00:40:50|204.75|202.45|204.83|202.53|204.84|202.54|204.75|202.45|12
1651365660000|2022-05-01 00:41:00|204.84|202.54|204.9|202.6|204.92|202.62|204.84|202.54|13
1651365670000|2022-05-01 00:41:10|204.89|202.59|204.98|202.68|204.98|202.68|204.89|202.59|18
1651365680000|2022-05-01 00:41:20|205|202.7|205.02|202.72|205.02|202.72|204.98|202.68|6
1651365690000|2022-05-01 00:41:30|205.08|202.78|205.22|202.92|205.26|202.96|205.08|202.78|16
1651365700000|2022-05-01 00:41:40|205.24|202.94|204.93|202.63|205.24|202.94|204.93|202.63|18
1651365710000|2022-05-01 00:41:50|204.92|202.62|204.94|202.64|205.01|202.71|204.92|202.62|14
1651365720000|2022-05-01 00:42:00|204.93|202.63|204.87|202.57|204.93|202.63|204.86|202.56|14
1651365730000|2022-05-01 00:42:10|204.88|202.58|204.97|202.67|204.99|202.69|204.88|202.58|11
1651365740000|2022-05-01 00:42:20|204.96|202.66|205.04|202.74|205.04|202.74|204.96|202.66|12
1651365750000|2022-05-01 00:42:30|205.13|202.83|205.29|202.99|205.3|203|205.13|202.83|15
1651365760000|2022-05-01 00:42:40|205.3|203|205.31|203.01|205.33|203.03|205.3|203|4
1651365770000|2022-05-01 00:42:50|205.27|202.97|204.95|202.65|205.27|202.97|204.95|202.65|13
1651365780000|2022-05-01 00:43:00|204.94|202.64|204.95|202.65|204.96|202.66|204.94|202.64|5
1651365790000|2022-05-01 00:43:10|204.97|202.67|204.93|202.63|204.97|202.67|204.89|202.59|5
1651365800000|2022-05-01 00:43:20|204.92|202.62|204.97|202.67|204.98|202.68|204.91|202.61|8
1651365810000|2022-05-01 00:43:30|204.98|202.68|204.98|202.68|204.98|202.68|204.98|202.68|1
1651365820000|2022-05-01 00:43:40|205.01|202.71|205.01|202.71|205.01|202.71|205.01|202.71|1
1651365830000|2022-05-01 00:43:50|204.98|202.68|204.9|202.6|204.98|202.68|204.9|202.6|11
1651365840000|2022-05-01 00:44:00|204.89|202.59|204.78|202.48|204.89|202.59|204.78|202.48|8
1651365850000|2022-05-01 00:44:10|204.77|202.47|204.85|202.55|204.87|202.57|204.77|202.47|14
1651365860000|2022-05-01 00:44:20|204.91|202.61|205|202.7|205|202.7|204.9|202.6|11
1651365870000|2022-05-01 00:44:30|204.99|202.69|204.92|202.62|205|202.7|204.92|202.62|13
1651365880000|2022-05-01 00:44:40|204.9|202.6|204.8|202.5|204.92|202.62|204.8|202.5|9
1651365890000|2022-05-01 00:44:50|204.79|202.49|204.84|202.54|204.84|202.54|204.78|202.48|9
1651365900000|2022-05-01 00:45:00|204.87|202.57|204.83|202.53|204.88|202.58|204.81|202.51|12
1651365910000|2022-05-01 00:45:10|204.82|202.52|204.69|202.39|204.82|202.52|204.69|202.39|13
1651365920000|2022-05-01 00:45:20|204.7|202.4|204.32|202.02|204.7|202.4|204.32|202.02|25
1651365930000|2022-05-01 00:45:30|204.33|202.03|204.26|201.96|204.34|202.04|204.26|201.96|8
1651365940000|2022-05-01 00:45:40|204.25|201.95|204.32|202.02|204.32|202.02|204.25|201.95|8
1651365950000|2022-05-01 00:45:50|204.34|202.04|204.41|202.11|204.46|202.16|204.34|202.04|10
1651365960000|2022-05-01 00:46:00|204.4|202.1|204.32|202.02|204.4|202.1|204.27|201.97|10
1651365970000|2022-05-01 00:46:10|204.3|202|204.44|202.14|204.44|202.14|204.29|201.99|15
1651365980000|2022-05-01 00:46:20|204.43|202.13|204.5|202.2|204.5|202.2|204.43|202.13|7
1651365990000|2022-05-01 00:46:30|204.51|202.21|204.5|202.2|204.51|202.21|204.49|202.19|4
1651366000000|2022-05-01 00:46:40|204.49|202.19|204.44|202.14|204.49|202.19|204.42|202.12|9
1651366010000|2022-05-01 00:46:50|204.45|202.15|204.39|202.09|204.51|202.21|204.39|202.09|10
1651366020000|2022-05-01 00:47:00|204.42|202.12|204.37|202.07|204.49|202.19|204.37|202.07|17
1651366030000|2022-05-01 00:47:10|204.38|202.08|203.98|201.68|204.38|202.08|203.94|201.64|21
1651366040000|2022-05-01 00:47:20|203.97|201.67|203.92|201.62|203.97|201.67|203.92|201.62|10
1651366050000|2022-05-01 00:47:30|203.91|201.61|204.38|202.08|204.38|202.08|203.91|201.61|13
1651366060000|2022-05-01 00:47:40|204.35|202.05|204.62|202.32|204.63|202.33|204.35|202.05|19
1651366070000|2022-05-01 00:47:50|204.57|202.27|204.44|202.14|204.6|202.3|204.44|202.14|18
1651366080000|2022-05-01 00:48:00|204.43|202.13|204.37|202.07|204.44|202.14|204.37|202.07|7
1651366090000|2022-05-01 00:48:10|204.43|202.13|204.4|202.1|204.44|202.14|204.39|202.09|14
1651366100000|2022-05-01 00:48:20|204.39|202.09|204.4|202.1|204.4|202.1|204.38|202.08|4
1651366110000|2022-05-01 00:48:30|204.39|202.09|204.25|201.95|204.39|202.09|204.25|201.95|9
1651366120000|2022-05-01 00:48:40|204.24|201.94|204.19|201.89|204.26|201.96|204.18|201.88|12
1651366130000|2022-05-01 00:48:50|204.23|201.93|204.31|202.01|204.33|202.03|204.23|201.93|10
1651366140000|2022-05-01 00:49:00|204.32|202.02|204.37|202.07|204.37|202.07|204.32|202.02|5
1651366150000|2022-05-01 00:49:10|204.36|202.06|204.26|201.96|204.36|202.06|204.19|201.89|15
1651366160000|2022-05-01 00:49:20|204.27|201.97|204.38|202.08|204.38|202.08|204.26|201.96|7
1651366170000|2022-05-01 00:49:30|204.39|202.09|204.42|202.12|204.46|202.16|204.38|202.08|13
1651366180000|2022-05-01 00:49:40|204.45|202.15|204.6|202.3|204.6|202.3|204.45|202.15|6
1651366190000|2022-05-01 00:49:50|204.59|202.29|204.51|202.21|204.59|202.29|204.5|202.2|11
1651366200000|2022-05-01 00:50:00|204.5|202.2|204.4|202.1|204.52|202.22|204.4|202.1|13
1651366210000|2022-05-01 00:50:10|204.39|202.09|204.34|202.04|204.4|202.1|204.34|202.04|6
1651366220000|2022-05-01 00:50:20|204.31|202.01|204.32|202.02|204.33|202.03|204.3|202|7
1651366230000|2022-05-01 00:50:30|204.33|202.03|204.21|201.91|204.33|202.03|204.21|201.91|7
1651366240000|2022-05-01 00:50:40|204.16|201.86|203.76|201.46|204.16|201.86|203.76|201.46|20
1651366250000|2022-05-01 00:50:50|203.78|201.48|203.91|201.61|203.96|201.66|203.77|201.47|16
1651366260000|2022-05-01 00:51:00|203.9|201.6|203.85|201.55|203.9|201.6|203.83|201.53|10
1651366270000|2022-05-01 00:51:10|203.86|201.56|203.85|201.55|203.87|201.57|203.84|201.54|12
1651366280000|2022-05-01 00:51:20|203.84|201.54|203.77|201.47|203.84|201.54|203.74|201.44|9
1651366290000|2022-05-01 00:51:30|203.78|201.48|203.79|201.49|203.79|201.49|203.77|201.47|6
1651366300000|2022-05-01 00:51:40|203.8|201.5|203.97|201.67|203.97|201.67|203.8|201.5|15
1651366310000|2022-05-01 00:51:50|204.02|201.72|204|201.7|204.03|201.73|204|201.7|8
1651366320000|2022-05-01 00:52:00|204.01|201.71|204.01|201.71|204.01|201.71|203.98|201.68|3
1651366330000|2022-05-01 00:52:10|204.02|201.72|204.28|201.98|204.29|201.99|204.02|201.72|10
1651366340000|2022-05-01 00:52:20|204.29|201.99|204.28|201.98|204.33|202.03|204.27|201.97|14
1651366350000|2022-05-01 00:52:30|204.27|201.97|203.99|201.69|204.28|201.98|203.99|201.69|12
1651366360000|2022-05-01 00:52:40|203.98|201.68|203.93|201.63|203.99|201.69|203.88|201.58|8
1651366370000|2022-05-01 00:52:50|203.94|201.64|204|201.7|204.01|201.71|203.92|201.62|12
1651366380000|2022-05-01 00:53:00|203.99|201.69|203.93|201.63|204|201.7|203.91|201.61|13
1651366390000|2022-05-01 00:53:10|203.94|201.64|203.93|201.63|203.94|201.64|203.93|201.63|4
1651366400000|2022-05-01 00:53:20|203.94|201.64|204.27|201.97|204.27|201.97|203.94|201.64|11
1651366410000|2022-05-01 00:53:30|204.25|201.95|204|201.7|204.25|201.95|203.99|201.69|10
1651366420000|2022-05-01 00:53:40|203.99|201.69|203.98|201.68|203.99|201.69|203.92|201.62|9
1651366430000|2022-05-01 00:53:50|203.93|201.63|203.9|201.6|203.98|201.68|203.89|201.59|13
1651366440000|2022-05-01 00:54:00|203.93|201.63|203.79|201.49|203.93|201.63|203.79|201.49|8
1651366450000|2022-05-01 00:54:10|203.78|201.48|203.85|201.55|203.87|201.57|203.76|201.46|18
1651366460000|2022-05-01 00:54:20|203.84|201.54|203.8|201.5|203.86|201.56|203.78|201.48|15
1651366470000|2022-05-01 00:54:30|203.83|201.53|203.89|201.59|203.89|201.59|203.83|201.53|9
1651366480000|2022-05-01 00:54:40|203.9|201.6|204|201.7|204.04|201.74|203.9|201.6|8
1651366490000|2022-05-01 00:54:50|203.99|201.69|203.99|201.69|204.01|201.71|203.96|201.66|8
1651366500000|2022-05-01 00:55:00|204|201.7|203.97|201.67|204|201.7|203.93|201.63|15
1651366510000|2022-05-01 00:55:10|203.96|201.66|203.91|201.61|203.99|201.69|203.91|201.61|12
1651366520000|2022-05-01 00:55:20|203.92|201.62|203.88|201.58|203.92|201.62|203.88|201.58|4
1651366530000|2022-05-01 00:55:30|203.9|201.6|203.92|201.62|203.92|201.62|203.88|201.58|10
1651366540000|2022-05-01 00:55:40|203.93|201.63|204|201.7|204|201.7|203.93|201.63|10
1651366550000|2022-05-01 00:55:50|204.03|201.73|204.36|202.06|204.37|202.07|204.03|201.73|11
1651366560000|2022-05-01 00:56:00|204.35|202.05|204.39|202.09|204.4|202.1|204.35|202.05|7
1651366570000|2022-05-01 00:56:10|204.37|202.07|204.35|202.05|204.37|202.07|204.34|202.04|4
1651366580000|2022-05-01 00:56:20|204.37|202.07|204.39|202.09|204.43|202.13|204.37|202.07|12
1651366590000|2022-05-01 00:56:30|204.4|202.1|204.35|202.05|204.4|202.1|204.35|202.05|5
1651366600000|2022-05-01 00:56:40|204.34|202.04|204.26|201.96|204.34|202.04|204.26|201.96|8
1651366610000|2022-05-01 00:56:50|204.25|201.95|204.25|201.95|204.25|201.95|204.25|201.95|1
1651366620000|2022-05-01 00:57:00|204.21|201.91|204.26|201.96|204.26|201.96|204.21|201.91|6
1651366630000|2022-05-01 00:57:10|204.27|201.97|204.31|202.01|204.32|202.02|204.27|201.97|5
1651366640000|2022-05-01 00:57:20|204.3|202|204.26|201.96|204.3|202|204.26|201.96|6
1651366650000|2022-05-01 00:57:30|204.16|201.86|204.29|201.99|204.29|201.99|204|201.7|9
1651366660000|2022-05-01 00:57:40|204.3|202|204.27|201.97|204.45|202.15|204.27|201.97|16
1651366670000|2022-05-01 00:57:50|204.26|201.96|204.29|201.99|204.29|201.99|204.02|201.72|17
1651366680000|2022-05-01 00:58:00|204.28|201.98|204.4|202.1|204.43|202.13|204.28|201.98|14
1651366690000|2022-05-01 00:58:10|204.42|202.12|204.39|202.09|204.42|202.12|204.38|202.08|5
1651366700000|2022-05-01 00:58:20|204.38|202.08|204.38|202.08|204.4|202.1|204.36|202.06|8
1651366710000|2022-05-01 00:58:30|204.37|202.07|204.39|202.09|204.39|202.09|204.37|202.07|3
1651366720000|2022-05-01 00:58:40|204.4|202.1|204.47|202.17|204.49|202.19|204.4|202.1|6
1651366730000|2022-05-01 00:58:50|204.48|202.18|204.53|202.23|204.53|202.23|204.48|202.18|9
1651366740000|2022-05-01 00:59:00|204.55|202.25|204.5|202.2|204.57|202.27|204.5|202.2|13
1651366750000|2022-05-01 00:59:10|204.49|202.19|204.51|202.21|204.52|202.22|204.48|202.18|7
1651366760000|2022-05-01 00:59:20|204.53|202.23|204.55|202.25|204.57|202.27|204.52|202.22|13
1651366770000|2022-05-01 00:59:30|204.54|202.24|204.55|202.25|204.55|202.25|204.54|202.24|4
1651366780000|2022-05-01 00:59:40|204.54|202.24|204.54|202.24|204.54|202.24|204.54|202.24|1
1651366790000|2022-05-01 00:59:50|204.53|202.23|204.44|202.14|204.53|202.23|204.43|202.13|7
1651366800000|2022-05-01 01:00:00|204.43|202.13|204.26|201.96|204.43|202.13|204.24|201.94|18
1651366810000|2022-05-01 01:00:10|204.2|201.9|204.01|201.71|204.2|201.9|203.93|201.63|15
1651366820000|2022-05-01 01:00:20|204.2|201.9|204.26|201.96|204.26|201.96|204.2|201.9|11
1651366830000|2022-05-01 01:00:30|204.27|201.97|204.35|202.05|204.35|202.05|204.26|201.96|18
1651366840000|2022-05-01 01:00:40|204.32|202.02|204.42|202.12|204.42|202.12|204.3|202|9
1651366850000|2022-05-01 01:00:50|204.43|202.13|204.34|202.04|204.43|202.13|204.33|202.03|8
1651366860000|2022-05-01 01:01:00|204.33|202.03|204.42|202.12|204.42|202.12|204.33|202.03|9
1651366870000|2022-05-01 01:01:10|204.43|202.13|204.57|202.27|204.59|202.29|204.43|202.13|16
1651366880000|2022-05-01 01:01:20|204.58|202.28|204.68|202.38|204.68|202.38|204.57|202.27|10
1651366890000|2022-05-01 01:01:30|204.67|202.37|204.8|202.5|204.81|202.51|204.67|202.37|10
1651366900000|2022-05-01 01:01:40|204.79|202.49|204.81|202.51|204.82|202.52|204.78|202.48|9
1651366910000|2022-05-01 01:01:50|204.82|202.52|204.79|202.49|204.82|202.52|204.78|202.48|6
1651366920000|2022-05-01 01:02:00|204.8|202.5|204.87|202.57|204.87|202.57|204.8|202.5|10
1651366930000|2022-05-01 01:02:10|204.88|202.58|204.83|202.53|204.89|202.59|204.83|202.53|5
1651366940000|2022-05-01 01:02:20|204.87|202.57|204.9|202.6|204.94|202.64|204.86|202.56|14
1651366950000|2022-05-01 01:02:30|204.89|202.59|204.85|202.55|204.9|202.6|204.85|202.55|12
1651366960000|2022-05-01 01:02:40|204.86|202.56|204.86|202.56|204.88|202.58|204.85|202.55|6
1651366970000|2022-05-01 01:02:50|204.89|202.59|204.9|202.6|204.9|202.6|204.89|202.59|4
1651366980000|2022-05-01 01:03:00|204.89|202.59|204.89|202.59|204.92|202.62|204.89|202.59|4
1651366990000|2022-05-01 01:03:10|204.91|202.61|204.96|202.66|204.96|202.66|204.88|202.58|9
1651367000000|2022-05-01 01:03:20|204.97|202.67|205.33|203.03|205.34|203.04|204.97|202.67|16
1651367010000|2022-05-01 01:03:30|205.34|203.04|205.27|202.97|205.34|203.04|205.27|202.97|4
1651367020000|2022-05-01 01:03:40|205.25|202.95|204.85|202.55|205.25|202.95|204.85|202.55|12
1651367030000|2022-05-01 01:03:50|204.88|202.58|204.95|202.65|204.96|202.66|204.87|202.57|9
1651367040000|2022-05-01 01:04:00|204.96|202.66|204.95|202.65|204.97|202.67|204.94|202.64|6
1651367050000|2022-05-01 01:04:10|204.94|202.64|204.88|202.58|204.94|202.64|204.86|202.56|8
1651367060000|2022-05-01 01:04:20|204.89|202.59|204.92|202.62|204.95|202.65|204.89|202.59|11
1651367070000|2022-05-01 01:04:30|204.91|202.61|204.89|202.59|204.92|202.62|204.89|202.59|3
1651367080000|2022-05-01 01:04:40|204.9|202.6|204.92|202.62|204.92|202.62|204.89|202.59|7
1651367090000|2022-05-01 01:04:50|204.93|202.63|205.21|202.91|205.22|202.92|204.93|202.63|12
1651367100000|2022-05-01 01:05:00|205.2|202.9|205.19|202.89|205.24|202.94|205.19|202.89|10
1651367110000|2022-05-01 01:05:10|205.2|202.9|204.96|202.66|205.2|202.9|204.93|202.63|12
1651367120000|2022-05-01 01:05:20|204.97|202.67|204.93|202.63|204.97|202.67|204.93|202.63|3
1651367130000|2022-05-01 01:05:30|204.92|202.62|204.94|202.64|204.94|202.64|204.9|202.6|7
1651367140000|2022-05-01 01:05:40|204.92|202.62|204.87|202.57|204.92|202.62|204.87|202.57|4
1651367150000|2022-05-01 01:05:50|204.86|202.56|204.78|202.48|204.86|202.56|204.78|202.48|5
1651367160000|2022-05-01 01:06:00|204.77|202.47|204.67|202.37|204.77|202.47|204.61|202.31|17
1651367170000|2022-05-01 01:06:10|204.68|202.38|204.58|202.28|204.69|202.39|204.58|202.28|16
1651367180000|2022-05-01 01:06:20|204.57|202.27|204.68|202.38|204.68|202.38|204.54|202.24|12
1651367190000|2022-05-01 01:06:30|204.67|202.37|204.68|202.38|204.69|202.39|204.67|202.37|9
1651367200000|2022-05-01 01:06:40|204.67|202.37|204.49|202.19|204.67|202.37|204.48|202.18|11
1651367210000|2022-05-01 01:06:50|204.48|202.18|204.54|202.24|204.55|202.25|204.45|202.15|20
1651367220000|2022-05-01 01:07:00|204.6|202.3|204.69|202.39|204.69|202.39|204.6|202.3|11
1651367230000|2022-05-01 01:07:10|204.68|202.38|204.69|202.39|204.71|202.41|204.67|202.37|11
1651367240000|2022-05-01 01:07:20|204.7|202.4|204.71|202.41|204.74|202.44|204.7|202.4|7
1651367250000|2022-05-01 01:07:30|204.7|202.4|204.68|202.38|204.7|202.4|204.66|202.36|7
1651367260000|2022-05-01 01:07:40|204.67|202.37|204.67|202.37|204.68|202.38|204.67|202.37|3
1651367270000|2022-05-01 01:07:50|204.62|202.32|204.49|202.19|204.62|202.32|204.45|202.15|8
1651367280000|2022-05-01 01:08:00|204.47|202.17|204.54|202.24|204.54|202.24|204.46|202.16|8
1651367290000|2022-05-01 01:08:10|204.53|202.23|204.51|202.21|204.53|202.23|204.49|202.19|5
1651367300000|2022-05-01 01:08:20|204.52|202.22|204.48|202.18|204.54|202.24|204.48|202.18|5
1651367310000|2022-05-01 01:08:30|204.5|202.2|204.5|202.2|204.5|202.2|204.49|202.19|3
1651367320000|2022-05-01 01:08:40|204.49|202.19|204.5|202.2|204.53|202.23|204.49|202.19|6
1651367330000|2022-05-01 01:08:50|204.51|202.21|204.5|202.2|204.51|202.21|204.5|202.2|2
1651367340000|2022-05-01 01:09:00|204.46|202.16|204.53|202.23|204.62|202.32|204.46|202.16|14
1651367350000|2022-05-01 01:09:10|204.54|202.24|204.39|202.09|204.54|202.24|204.39|202.09|13
1651367360000|2022-05-01 01:09:20|204.42|202.12|204.44|202.14|204.44|202.14|204.4|202.1|8
1651367370000|2022-05-01 01:09:30|204.46|202.16|204.59|202.29|204.59|202.29|204.46|202.16|13
1651367380000|2022-05-01 01:09:40|204.6|202.3|204.59|202.29|204.6|202.3|204.59|202.29|2
1651367390000|2022-05-01 01:09:50|204.6|202.3|204.61|202.31|204.61|202.31|204.59|202.29|3
1651367400000|2022-05-01 01:10:00|204.6|202.3|204.72|202.42|204.72|202.42|204.6|202.3|10
1651367410000|2022-05-01 01:10:10|204.71|202.41|204.71|202.41|204.71|202.41|204.66|202.36|4
1651367420000|2022-05-01 01:10:20|204.72|202.42|204.69|202.39|204.72|202.42|204.68|202.38|4
1651367430000|2022-05-01 01:10:30|204.68|202.38|204.67|202.37|204.68|202.38|204.67|202.37|2
1651367440000|2022-05-01 01:10:40|204.64|202.34|204.65|202.35|204.65|202.35|204.64|202.34|2
1651367450000|2022-05-01 01:10:50|204.63|202.33|204.65|202.35|204.66|202.36|204.63|202.33|3
1651367460000|2022-05-01 01:11:00|204.66|202.36|204.67|202.37|204.67|202.37|204.64|202.34|4
1651367470000|2022-05-01 01:11:10|204.66|202.36|204.62|202.32|204.66|202.36|204.62|202.32|3
1651367480000|2022-05-01 01:11:20|204.61|202.31|204.81|202.51|204.81|202.51|204.61|202.31|10
1651367490000|2022-05-01 01:11:30|204.8|202.5|204.81|202.51|204.81|202.51|204.8|202.5|2
1651367500000|2022-05-01 01:11:40|204.77|202.47|204.61|202.31|204.77|202.47|204.61|202.31|8
1651367510000|2022-05-01 01:11:50|204.64|202.34|204.72|202.42|204.72|202.42|204.64|202.34|10
1651367520000|2022-05-01 01:12:00|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651367530000|2022-05-01 01:12:10|204.72|202.42|204.74|202.44|204.74|202.44|204.72|202.42|2
1651367540000|2022-05-01 01:12:20|204.67|202.37|204.67|202.37|204.72|202.42|204.67|202.37|8
1651367550000|2022-05-01 01:12:30|204.69|202.39|204.71|202.41|204.72|202.42|204.69|202.39|4
1651367560000|2022-05-01 01:12:40|204.72|202.42|204.75|202.45|204.75|202.45|204.72|202.42|3
1651367570000|2022-05-01 01:12:50|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651367580000|2022-05-01 01:13:00|204.74|202.44|204.88|202.58|204.88|202.58|204.74|202.44|4
1651367590000|2022-05-01 01:13:10|204.86|202.56|204.86|202.56|204.86|202.56|204.86|202.56|1
1651367600000|2022-05-01 01:13:20|204.81|202.51|204.76|202.46|204.81|202.51|204.76|202.46|2
1651367610000|2022-05-01 01:13:30|204.77|202.47|204.87|202.57|204.88|202.58|204.77|202.47|4
1651367620000|2022-05-01 01:13:40|204.92|202.62|204.92|202.62|204.92|202.62|204.92|202.62|1
1651367630000|2022-05-01 01:13:50|204.94|202.64|204.91|202.61|204.94|202.64|204.91|202.61|3
1651367640000|2022-05-01 01:14:00|204.92|202.62|204.81|202.51|204.92|202.62|204.81|202.51|5
1651367650000|2022-05-01 01:14:10|204.76|202.46|204.65|202.35|204.76|202.46|204.63|202.33|11
1651367660000|2022-05-01 01:14:20|204.66|202.36|204.6|202.3|204.66|202.36|204.6|202.3|4
1651367670000|2022-05-01 01:14:30|204.61|202.31|204.67|202.37|204.68|202.38|204.6|202.3|6
1651367680000|2022-05-01 01:14:40|204.66|202.36|204.58|202.28|204.66|202.36|204.58|202.28|8
1651367690000|2022-05-01 01:14:50|204.57|202.27|204.36|202.06|204.57|202.27|204.35|202.05|13
1651367700000|2022-05-01 01:15:00|204.37|202.07|204.36|202.06|204.38|202.08|204.35|202.05|5
1651367710000|2022-05-01 01:15:10|204.33|202.03|203.96|201.66|204.33|202.03|203.96|201.66|13
1651367720000|2022-05-01 01:15:20|203.94|201.64|203.81|201.51|203.94|201.64|203.79|201.49|12
1651367730000|2022-05-01 01:15:30|203.76|201.46|203.79|201.49|203.79|201.49|203.76|201.46|3
1651367740000|2022-05-01 01:15:40|203.81|201.51|203.9|201.6|203.9|201.6|203.81|201.51|6
1651367750000|2022-05-01 01:15:50|203.95|201.65|203.92|201.62|203.95|201.65|203.92|201.62|6
1651367760000|2022-05-01 01:16:00|203.89|201.59|203.73|201.43|203.89|201.59|203.73|201.43|11
1651367770000|2022-05-01 01:16:10|203.72|201.42|203.75|201.45|203.76|201.46|203.71|201.41|6
1651367780000|2022-05-01 01:16:20|203.78|201.48|203.81|201.51|203.82|201.52|203.78|201.48|13
1651367790000|2022-05-01 01:16:30|203.86|201.56|203.84|201.54|203.86|201.56|203.84|201.54|7
1651367800000|2022-05-01 01:16:40|203.83|201.53|203.89|201.59|203.89|201.59|203.82|201.52|8
1651367810000|2022-05-01 01:16:50|203.91|201.61|204.2|201.9|204.2|201.9|203.91|201.61|11
1651367820000|2022-05-01 01:17:00|204.21|201.91|204.17|201.87|204.26|201.96|204.17|201.87|4
1651367830000|2022-05-01 01:17:10|204.14|201.84|204.24|201.94|204.24|201.94|204.1|201.8|9
1651367840000|2022-05-01 01:17:20|204.25|201.95|204.26|201.96|204.26|201.96|204.25|201.95|2
1651367850000|2022-05-01 01:17:30|204.24|201.94|204.25|201.95|204.25|201.95|204.24|201.94|8
1651367860000|2022-05-01 01:17:40|204.24|201.94|204.26|201.96|204.26|201.96|204.24|201.94|2
1651367870000|2022-05-01 01:17:50|204.25|201.95|204.26|201.96|204.26|201.96|204.25|201.95|2
1651367880000|2022-05-01 01:18:00|204.25|201.95|204.33|202.03|204.33|202.03|204.25|201.95|8
1651367890000|2022-05-01 01:18:10|204.34|202.04|204.34|202.04|204.34|202.04|204.3|202|6
1651367900000|2022-05-01 01:18:20|204.35|202.05|204.35|202.05|204.35|202.05|204.35|202.05|1
1651367910000|2022-05-01 01:18:30|204.34|202.04|204.06|201.76|204.34|202.04|204.06|201.76|10
1651367920000|2022-05-01 01:18:40|204.05|201.75|203.8|201.5|204.06|201.76|203.8|201.5|10
1651367930000|2022-05-01 01:18:50|203.81|201.51|203.78|201.48|203.81|201.51|203.76|201.46|6
1651367940000|2022-05-01 01:19:00|203.77|201.47|203.79|201.49|203.84|201.54|203.76|201.46|8
1651367950000|2022-05-01 01:19:10|203.77|201.47|203.87|201.57|203.87|201.57|203.77|201.47|11
1651367960000|2022-05-01 01:19:20|203.88|201.58|203.86|201.56|203.88|201.58|203.84|201.54|7
1651367970000|2022-05-01 01:19:30|203.85|201.55|203.93|201.63|203.93|201.63|203.8|201.5|16
1651367980000|2022-05-01 01:19:40|204.11|201.81|204.24|201.94|204.28|201.98|204.11|201.81|12
1651367990000|2022-05-01 01:19:50|204.15|201.85|204.04|201.74|204.24|201.94|204.01|201.71|7
1651368000000|2022-05-01 01:20:00|204.03|201.73|203.98|201.68|204.04|201.74|203.98|201.68|7
1651368010000|2022-05-01 01:20:10|203.96|201.66|203.9|201.6|203.99|201.69|203.9|201.6|8
1651368020000|2022-05-01 01:20:20|203.91|201.61|203.88|201.58|203.91|201.61|203.85|201.55|14
1651368030000|2022-05-01 01:20:30|203.89|201.59|204.02|201.72|204.02|201.72|203.88|201.58|11
1651368040000|2022-05-01 01:20:40|204.03|201.73|204.29|201.99|204.29|201.99|204.03|201.73|12
1651368050000|2022-05-01 01:20:50|204.28|201.98|204.21|201.91|204.28|201.98|204.21|201.91|10
1651368060000|2022-05-01 01:21:00|204.22|201.92|204.27|201.97|204.27|201.97|204.22|201.92|6
1651368070000|2022-05-01 01:21:10|204.28|201.98|204.28|201.98|204.28|201.98|204.28|201.98|1
1651368080000|2022-05-01 01:21:20|204.29|201.99|204.29|201.99|204.29|201.99|204.29|201.99|1
1651368090000|2022-05-01 01:21:30|204.31|202.01|204.3|202|204.32|202.02|204.3|202|5
1651368100000|2022-05-01 01:21:40|204.29|201.99|204.29|201.99|204.29|201.99|204.29|201.99|1
1651368110000|2022-05-01 01:21:50|204.3|202|204.28|201.98|204.3|202|204.28|201.98|5
1651368120000|2022-05-01 01:22:00|204.27|201.97|204.25|201.95|204.27|201.97|204.25|201.95|5
1651368130000|2022-05-01 01:22:10|204.26|201.96|204.26|201.96|204.26|201.96|204.25|201.95|3
1651368140000|2022-05-01 01:22:20|204.28|201.98|204.31|202.01|204.31|202.01|204.28|201.98|6
1651368150000|2022-05-01 01:22:30|204.3|202|204.38|202.08|204.38|202.08|204.3|202|6
1651368160000|2022-05-01 01:22:40|204.39|202.09|204.27|201.97|204.41|202.11|204.27|201.97|11
1651368170000|2022-05-01 01:22:50|204.26|201.96|204.26|201.96|204.26|201.96|204.24|201.94|5
1651368190000|2022-05-01 01:23:10|204.27|201.97|204.21|201.91|204.27|201.97|204.21|201.91|5
1651368200000|2022-05-01 01:23:20|204.22|201.92|204.01|201.71|204.22|201.92|203.97|201.67|12
1651368210000|2022-05-01 01:23:30|203.99|201.69|203.96|201.66|203.99|201.69|203.9|201.6|11
1651368220000|2022-05-01 01:23:40|203.98|201.68|203.91|201.61|204.02|201.72|203.91|201.61|11
1651368230000|2022-05-01 01:23:50|203.9|201.6|203.84|201.54|203.9|201.6|203.83|201.53|7
1651368240000|2022-05-01 01:24:00|203.85|201.55|203.81|201.51|203.86|201.56|203.76|201.46|11
1651368250000|2022-05-01 01:24:10|203.8|201.5|203.75|201.45|203.8|201.5|203.74|201.44|11
1651368260000|2022-05-01 01:24:20|203.74|201.44|203.76|201.46|203.79|201.49|203.74|201.44|10
1651368270000|2022-05-01 01:24:30|203.77|201.47|203.69|201.39|203.78|201.48|203.69|201.39|10
1651368280000|2022-05-01 01:24:40|203.67|201.37|203.59|201.29|203.67|201.37|203.59|201.29|7
1651368290000|2022-05-01 01:24:50|203.57|201.27|203.42|201.12|203.57|201.27|203.42|201.12|16
1651368300000|2022-05-01 01:25:00|203.41|201.11|203.49|201.19|203.5|201.2|203.41|201.11|12
1651368310000|2022-05-01 01:25:10|203.48|201.18|203.64|201.34|203.65|201.35|203.41|201.11|16
1651368320000|2022-05-01 01:25:20|203.65|201.35|203.42|201.12|203.65|201.35|203.42|201.12|15
1651368330000|2022-05-01 01:25:30|203.43|201.13|203.49|201.19|203.49|201.19|203.43|201.13|6
1651368340000|2022-05-01 01:25:40|203.5|201.2|203.4|201.1|203.5|201.2|203.4|201.1|8
1651368350000|2022-05-01 01:25:50|203.39|201.09|203.3|201|203.39|201.09|203.3|201|5
1651368360000|2022-05-01 01:26:00|203.29|200.99|202.92|200.62|203.29|200.99|202.92|200.62|15
1651368370000|2022-05-01 01:26:10|202.9|200.6|203.31|201.01|203.31|201.01|202.9|200.6|12
1651368380000|2022-05-01 01:26:20|203.3|201|203.25|200.95|203.3|201|203.25|200.95|9
1651368390000|2022-05-01 01:26:30|203.26|200.96|203.27|200.97|203.28|200.98|203.25|200.95|8
1651368400000|2022-05-01 01:26:40|203.28|200.98|203.46|201.16|203.48|201.18|203.27|200.97|17
1651368410000|2022-05-01 01:26:50|203.47|201.17|203.68|201.38|203.68|201.38|203.47|201.17|15
1651368420000|2022-05-01 01:27:00|203.66|201.36|203.6|201.3|203.66|201.36|203.59|201.29|10
1651368430000|2022-05-01 01:27:10|203.59|201.29|203.41|201.11|203.59|201.29|203.41|201.11|15
1651368440000|2022-05-01 01:27:20|203.42|201.12|203.27|200.97|203.42|201.12|203.27|200.97|11
1651368450000|2022-05-01 01:27:30|203.28|200.98|202.97|200.67|203.3|201|202.96|200.66|24
1651368460000|2022-05-01 01:27:40|203|200.7|203.01|200.71|203.2|200.9|202.95|200.65|17
1651368470000|2022-05-01 01:27:50|203.02|200.72|203.03|200.73|203.22|200.92|202.98|200.68|17
1651368480000|2022-05-01 01:28:00|203.01|200.71|202.99|200.69|203.17|200.87|202.98|200.68|19
1651368490000|2022-05-01 01:28:10|202.98|200.68|202.87|200.57|202.98|200.68|202.87|200.57|10
1651368500000|2022-05-01 01:28:20|202.88|200.58|202.87|200.57|202.88|200.58|202.86|200.56|8
1651368510000|2022-05-01 01:28:30|202.88|200.58|202.95|200.65|202.96|200.66|202.86|200.56|12
1651368520000|2022-05-01 01:28:40|202.94|200.64|202.92|200.62|202.95|200.65|202.92|200.62|4
1651368530000|2022-05-01 01:28:50|202.91|200.61|202.87|200.57|202.91|200.61|202.86|200.56|4
1651368540000|2022-05-01 01:29:00|202.88|200.58|202.86|200.56|202.88|200.58|202.86|200.56|2
1651368550000|2022-05-01 01:29:10|202.88|200.58|203.28|200.98|203.3|201|202.87|200.57|15
1651368560000|2022-05-01 01:29:20|203.29|200.99|203.24|200.94|203.33|201.03|203.18|200.88|16
1651368570000|2022-05-01 01:29:30|203.25|200.95|203.24|200.94|203.26|200.96|203.24|200.94|6
1651368580000|2022-05-01 01:29:40|203.25|200.95|203.01|200.71|203.26|200.96|203|200.7|15
1651368590000|2022-05-01 01:29:50|203|200.7|202.99|200.69|203.01|200.71|202.99|200.69|8
1651368600000|2022-05-01 01:30:00|202.98|200.68|202.94|200.64|202.98|200.68|202.92|200.62|10
1651368610000|2022-05-01 01:30:10|202.95|200.65|203.24|200.94|203.24|200.94|202.95|200.65|10
1651368620000|2022-05-01 01:30:20|203.25|200.95|203.44|201.14|203.48|201.18|203.25|200.95|16
1651368630000|2022-05-01 01:30:30|203.43|201.13|203.35|201.05|203.44|201.14|203.35|201.05|10
1651368640000|2022-05-01 01:30:40|203.34|201.04|202.91|200.61|203.34|201.04|202.91|200.61|24
1651368650000|2022-05-01 01:30:50|202.9|200.6|202.77|200.47|202.92|200.62|202.77|200.47|15
1651368660000|2022-05-01 01:31:00|202.78|200.48|202.75|200.45|202.78|200.48|202.74|200.44|8
1651368670000|2022-05-01 01:31:10|202.76|200.46|202.89|200.59|202.89|200.59|202.76|200.46|8
1651368680000|2022-05-01 01:31:20|202.87|200.57|202.74|200.44|202.87|200.57|202.74|200.44|12
1651368690000|2022-05-01 01:31:30|202.75|200.45|202.78|200.48|202.8|200.5|202.71|200.41|11
1651368700000|2022-05-01 01:31:40|202.79|200.49|202.8|200.5|202.8|200.5|202.76|200.46|15
1651368710000|2022-05-01 01:31:50|202.79|200.49|202.77|200.47|202.79|200.49|202.77|200.47|3
1651368720000|2022-05-01 01:32:00|202.78|200.48|202.85|200.55|202.86|200.56|202.78|200.48|11
1651368730000|2022-05-01 01:32:10|202.88|200.58|202.88|200.58|202.88|200.58|202.87|200.57|3
1651368740000|2022-05-01 01:32:20|202.87|200.57|202.83|200.53|202.88|200.58|202.83|200.53|9
1651368750000|2022-05-01 01:32:30|202.84|200.54|202.87|200.57|202.87|200.57|202.84|200.54|7
1651368760000|2022-05-01 01:32:40|202.86|200.56|202.87|200.57|202.87|200.57|202.86|200.56|2
1651368770000|2022-05-01 01:32:50|202.83|200.53|202.74|200.44|202.83|200.53|202.74|200.44|9
1651368780000|2022-05-01 01:33:00|202.73|200.43|202.87|200.57|202.87|200.57|202.72|200.42|16
1651368790000|2022-05-01 01:33:10|202.88|200.58|202.9|200.6|202.9|200.6|202.87|200.57|6
1651368800000|2022-05-01 01:33:20|202.87|200.57|202.77|200.47|202.9|200.6|202.77|200.47|15
1651368810000|2022-05-01 01:33:30|202.78|200.48|202.73|200.43|202.78|200.48|202.73|200.43|9
1651368820000|2022-05-01 01:33:40|202.72|200.42|202.7|200.4|202.72|200.42|202.68|200.38|12
1651368830000|2022-05-01 01:33:50|202.71|200.41|202.71|200.41|202.71|200.41|202.71|200.41|1
1651368840000|2022-05-01 01:34:00|202.7|200.4|202.75|200.45|202.75|200.45|202.7|200.4|6
1651368850000|2022-05-01 01:34:10|202.79|200.49|202.72|200.42|202.79|200.49|202.72|200.42|6
1651368860000|2022-05-01 01:34:20|202.73|200.43|202.77|200.47|202.77|200.47|202.73|200.43|4
1651368870000|2022-05-01 01:34:30|202.78|200.48|202.78|200.48|202.79|200.49|202.78|200.48|3
1651368880000|2022-05-01 01:34:40|202.79|200.49|202.79|200.49|202.79|200.49|202.78|200.48|3
1651368900000|2022-05-01 01:35:00|202.78|200.48|202.79|200.49|202.79|200.49|202.78|200.48|2
1651368910000|2022-05-01 01:35:10|202.78|200.48|202.77|200.47|202.8|200.5|202.77|200.47|7
1651368920000|2022-05-01 01:35:20|202.78|200.48|202.73|200.43|202.78|200.48|202.73|200.43|6
1651368930000|2022-05-01 01:35:30|202.76|200.46|202.7|200.4|202.76|200.46|202.7|200.4|6
1651368940000|2022-05-01 01:35:40|202.72|200.42|202.71|200.41|202.72|200.42|202.71|200.41|2
1651368950000|2022-05-01 01:35:50|202.72|200.42|202.66|200.36|202.72|200.42|202.66|200.36|8
1651368960000|2022-05-01 01:36:00|202.64|200.34|202.57|200.27|202.64|200.34|202.54|200.24|17
1651368970000|2022-05-01 01:36:10|202.58|200.28|202.55|200.25|202.58|200.28|202.55|200.25|6
1651368980000|2022-05-01 01:36:20|202.54|200.24|201.72|199.42|202.54|200.24|201.67|199.37|28
1651368990000|2022-05-01 01:36:30|201.71|199.41|202.03|199.73|202.22|199.92|201.71|199.41|28
1651369000000|2022-05-01 01:36:40|201.98|199.68|202.36|200.06|202.36|200.06|201.9|199.6|23
1651369010000|2022-05-01 01:36:50|202.4|200.1|202.59|200.29|202.67|200.37|202.4|200.1|21
1651369020000|2022-05-01 01:37:00|202.6|200.3|202.9|200.6|202.9|200.6|202.6|200.3|24
1651369030000|2022-05-01 01:37:10|202.89|200.59|202.79|200.49|202.89|200.59|202.77|200.47|23
1651369040000|2022-05-01 01:37:20|202.8|200.5|202.62|200.32|202.81|200.51|202.6|200.3|19
1651369050000|2022-05-01 01:37:30|202.63|200.33|202.69|200.39|202.72|200.42|202.63|200.33|10
1651369060000|2022-05-01 01:37:40|202.68|200.38|202.69|200.39|202.71|200.41|202.68|200.38|6
1651369070000|2022-05-01 01:37:50|202.71|200.41|202.79|200.49|202.79|200.49|202.71|200.41|14
1651369080000|2022-05-01 01:38:00|202.78|200.48|202.9|200.6|202.91|200.61|202.76|200.46|17
1651369090000|2022-05-01 01:38:10|202.92|200.62|203.19|200.89|203.24|200.94|202.91|200.61|20
1651369100000|2022-05-01 01:38:20|203.21|200.91|203.35|201.05|203.35|201.05|203.21|200.91|10
1651369110000|2022-05-01 01:38:30|203.46|201.16|203.76|201.46|203.76|201.46|203.46|201.16|25
1651369120000|2022-05-01 01:38:40|203.77|201.47|203.92|201.62|203.95|201.65|203.77|201.47|19
1651369130000|2022-05-01 01:38:50|203.93|201.63|203.88|201.58|203.99|201.69|203.85|201.55|17
1651369140000|2022-05-01 01:39:00|203.87|201.57|203.84|201.54|203.93|201.63|203.82|201.52|12
1651369150000|2022-05-01 01:39:10|203.83|201.53|203.84|201.54|203.91|201.61|203.83|201.53|16
1651369160000|2022-05-01 01:39:20|203.85|201.55|203.89|201.59|203.94|201.64|203.85|201.55|16
1651369170000|2022-05-01 01:39:30|203.92|201.62|203.98|201.68|203.99|201.69|203.92|201.62|7
1651369180000|2022-05-01 01:39:40|203.99|201.69|203.93|201.63|203.99|201.69|203.91|201.61|8
1651369190000|2022-05-01 01:39:50|203.91|201.61|203.8|201.5|203.91|201.61|203.8|201.5|16
1651369200000|2022-05-01 01:40:00|203.79|201.49|203.62|201.32|203.79|201.49|203.61|201.31|20
1651369210000|2022-05-01 01:40:10|203.61|201.31|203.65|201.35|203.65|201.35|203.56|201.26|8
1651369220000|2022-05-01 01:40:20|203.64|201.34|203.89|201.59|203.89|201.59|203.64|201.34|16
1651369230000|2022-05-01 01:40:30|203.93|201.63|203.92|201.62|203.93|201.63|203.92|201.62|2
1651369240000|2022-05-01 01:40:40|203.91|201.61|203.99|201.69|203.99|201.69|203.91|201.61|8
1651369250000|2022-05-01 01:40:50|203.98|201.68|203.96|201.66|203.98|201.68|203.96|201.66|2
1651369260000|2022-05-01 01:41:00|203.98|201.68|203.89|201.59|203.98|201.68|203.86|201.56|11
1651369270000|2022-05-01 01:41:10|203.9|201.6|203.87|201.57|203.92|201.62|203.86|201.56|9
1651369280000|2022-05-01 01:41:20|203.86|201.56|204.01|201.71|204.01|201.71|203.86|201.56|12
1651369290000|2022-05-01 01:41:30|204.15|201.85|204.22|201.92|204.22|201.92|204.15|201.85|4
1651369300000|2022-05-01 01:41:40|204.23|201.93|204.22|201.92|204.23|201.93|204.21|201.91|7
1651369310000|2022-05-01 01:41:50|204.23|201.93|204.08|201.78|204.23|201.93|204.08|201.78|6
1651369320000|2022-05-01 01:42:00|204.04|201.74|204.32|202.02|204.32|202.02|203.98|201.68|22
1651369330000|2022-05-01 01:42:10|204.34|202.04|204.53|202.23|204.59|202.29|204.31|202.01|23
1651369340000|2022-05-01 01:42:20|204.55|202.25|204.77|202.47|204.77|202.47|204.55|202.25|16
1651369350000|2022-05-01 01:42:30|204.76|202.46|204.79|202.49|204.83|202.53|204.76|202.46|14
1651369360000|2022-05-01 01:42:40|204.8|202.5|204.98|202.68|205.04|202.74|204.8|202.5|18
1651369370000|2022-05-01 01:42:50|204.96|202.66|204.89|202.59|204.97|202.67|204.86|202.56|18
1651369380000|2022-05-01 01:43:00|204.92|202.62|205.21|202.91|205.27|202.97|204.92|202.62|14
1651369390000|2022-05-01 01:43:10|205.24|202.94|204.95|202.65|205.24|202.94|204.92|202.62|13
1651369400000|2022-05-01 01:43:20|204.97|202.67|205.32|203.02|205.32|203.02|204.93|202.63|15
1651369410000|2022-05-01 01:43:30|205.41|203.11|205.32|203.02|205.41|203.11|205.29|202.99|16
1651369420000|2022-05-01 01:43:40|205.41|203.11|205.46|203.16|205.61|203.31|205.4|203.1|23
1651369430000|2022-05-01 01:43:50|205.52|203.22|205.51|203.21|205.55|203.25|205.45|203.15|15
1651369440000|2022-05-01 01:44:00|205.47|203.17|205.54|203.24|205.56|203.26|205.47|203.17|11
1651369450000|2022-05-01 01:44:10|205.53|203.23|205.87|203.57|206.01|203.71|205.53|203.23|19
1651369460000|2022-05-01 01:44:20|205.9|203.6|206.17|203.87|206.18|203.88|205.86|203.56|20
1651369470000|2022-05-01 01:44:30|206|203.7|206.15|203.85|206.25|203.95|206|203.7|24
1651369480000|2022-05-01 01:44:40|206.14|203.84|205.92|203.62|206.21|203.91|205.92|203.62|16
1651369490000|2022-05-01 01:44:50|205.93|203.63|205.92|203.62|205.93|203.63|205.81|203.51|18
1651369500000|2022-05-01 01:45:00|205.9|203.6|205.9|203.6|205.92|203.62|205.89|203.59|9
1651369510000|2022-05-01 01:45:10|205.88|203.58|205.54|203.24|205.89|203.59|205.54|203.24|25
1651369520000|2022-05-01 01:45:20|205.49|203.19|205.42|203.12|205.54|203.24|205.42|203.12|25
1651369530000|2022-05-01 01:45:30|205.41|203.11|205.45|203.15|205.45|203.15|205.38|203.08|9
1651369540000|2022-05-01 01:45:40|205.44|203.14|205.49|203.19|205.49|203.19|205.44|203.14|2
1651369550000|2022-05-01 01:45:50|205.5|203.2|205.81|203.51|205.81|203.51|205.5|203.2|15
1651369560000|2022-05-01 01:46:00|205.86|203.56|206.17|203.87|206.17|203.87|205.86|203.56|15
1651369570000|2022-05-01 01:46:10|206.18|203.88|206.29|203.99|206.29|203.99|206.01|203.71|14
1651369580000|2022-05-01 01:46:20|206.28|203.98|206.21|203.91|206.32|204.02|206.21|203.91|8
1651369590000|2022-05-01 01:46:30|206.17|203.87|206.02|203.72|206.22|203.92|206.02|203.72|15
1651369600000|2022-05-01 01:46:40|206.01|203.71|205.91|203.61|206.01|203.71|205.88|203.58|15
1651369610000|2022-05-01 01:46:50|205.89|203.59|205.85|203.55|205.9|203.6|205.83|203.53|10
1651369620000|2022-05-01 01:47:00|205.84|203.54|205.92|203.62|205.93|203.63|205.8|203.5|17
1651369630000|2022-05-01 01:47:10|205.91|203.61|206.31|204.01|206.33|204.03|205.91|203.61|15
1651369640000|2022-05-01 01:47:20|206.33|204.03|206.41|204.11|206.44|204.14|206.33|204.03|9
1651369650000|2022-05-01 01:47:30|206.4|204.1|206.4|204.1|206.44|204.14|206.39|204.09|14
1651369660000|2022-05-01 01:47:40|206.38|204.08|206.06|203.76|206.42|204.12|206.06|203.76|17
1651369670000|2022-05-01 01:47:50|206.05|203.75|206.24|203.94|206.24|203.94|206.02|203.72|12
1651369680000|2022-05-01 01:48:00|206.15|203.85|205.96|203.66|206.15|203.85|205.96|203.66|8
1651369690000|2022-05-01 01:48:10|205.97|203.67|205.94|203.64|205.97|203.67|205.94|203.64|4
1651369700000|2022-05-01 01:48:20|205.96|203.66|205.9|203.6|205.96|203.66|205.86|203.56|11
1651369710000|2022-05-01 01:48:30|205.89|203.59|205.92|203.62|205.93|203.63|205.88|203.58|5
1651369720000|2022-05-01 01:48:40|205.91|203.61|205.8|203.5|205.91|203.61|205.79|203.49|8
1651369730000|2022-05-01 01:48:50|205.79|203.49|205.77|203.47|205.79|203.49|205.71|203.41|9
1651369740000|2022-05-01 01:49:00|205.76|203.46|205.71|203.41|205.76|203.46|205.71|203.41|6
1651369750000|2022-05-01 01:49:10|205.72|203.42|205.76|203.46|205.77|203.47|205.72|203.42|7
1651369760000|2022-05-01 01:49:20|205.75|203.45|205.84|203.54|205.84|203.54|205.75|203.45|10
1651369770000|2022-05-01 01:49:30|205.83|203.53|205.92|203.62|205.92|203.62|205.83|203.53|11
1651369780000|2022-05-01 01:49:40|205.91|203.61|205.89|203.59|205.91|203.61|205.86|203.56|10
1651369790000|2022-05-01 01:49:50|205.91|203.61|206.42|204.12|206.42|204.12|205.91|203.61|15
1651369800000|2022-05-01 01:50:00|206.4|204.1|206.53|204.23|206.59|204.29|206.4|204.1|18
1651369810000|2022-05-01 01:50:10|206.48|204.18|206.61|204.31|206.62|204.32|206.46|204.16|19
1651369820000|2022-05-01 01:50:20|206.6|204.3|206.5|204.2|206.6|204.3|206.43|204.13|25
1651369830000|2022-05-01 01:50:30|206.49|204.19|206.58|204.28|206.58|204.28|206.47|204.17|16
1651369840000|2022-05-01 01:50:40|206.6|204.3|206.82|204.52|207.14|204.84|206.6|204.3|22
1651369850000|2022-05-01 01:50:50|206.83|204.53|206.98|204.68|207.01|204.71|206.81|204.51|15
1651369860000|2022-05-01 01:51:00|207.09|204.79|206.9|204.6|207.27|204.97|206.9|204.6|16
1651369870000|2022-05-01 01:51:10|206.89|204.59|207.42|205.12|207.42|205.12|206.89|204.59|22
1651369880000|2022-05-01 01:51:20|207.37|205.07|207.06|204.76|207.38|205.08|207.06|204.76|16
1651369890000|2022-05-01 01:51:30|207.05|204.75|207.22|204.92|207.22|204.92|206.95|204.65|16
1651369900000|2022-05-01 01:51:40|207.21|204.91|207.38|205.08|207.41|205.11|207.21|204.91|29
1651369910000|2022-05-01 01:51:50|207.37|205.07|207.55|205.25|207.55|205.25|207.37|205.07|11
1651369920000|2022-05-01 01:52:00|207.54|205.24|207.76|205.46|207.85|205.55|207.54|205.24|25
1651369930000|2022-05-01 01:52:10|207.77|205.47|207.92|205.62|207.92|205.62|207.63|205.33|22
1651369940000|2022-05-01 01:52:20|208.02|205.72|207.7|205.4|208.02|205.72|207.69|205.39|25
1651369950000|2022-05-01 01:52:30|207.69|205.39|207.75|205.45|207.77|205.47|207.68|205.38|14
1651369960000|2022-05-01 01:52:40|207.77|205.47|207.77|205.47|207.77|205.47|207.74|205.44|9
1651369970000|2022-05-01 01:52:50|207.97|205.67|207.99|205.69|208.33|206.03|207.84|205.54|25
1651369980000|2022-05-01 01:53:00|207.98|205.68|207.93|205.63|208.3|206|207.93|205.63|23
1651369990000|2022-05-01 01:53:10|207.87|205.57|207.71|205.41|207.87|205.57|207.71|205.41|14
1651370000000|2022-05-01 01:53:20|207.74|205.44|207.59|205.29|207.74|205.44|207.55|205.25|15
1651370010000|2022-05-01 01:53:30|207.6|205.3|207.8|205.5|207.8|205.5|207.59|205.29|13
1651370020000|2022-05-01 01:53:40|207.81|205.51|207.81|205.51|207.81|205.51|207.79|205.49|4
1651370030000|2022-05-01 01:53:50|207.82|205.52|207.76|205.46|207.82|205.52|207.75|205.45|8
1651370040000|2022-05-01 01:54:00|207.77|205.47|207.81|205.51|207.81|205.51|207.77|205.47|6
1651370050000|2022-05-01 01:54:10|207.82|205.52|207.74|205.44|207.82|205.52|207.74|205.44|5
1651370060000|2022-05-01 01:54:20|207.75|205.45|207.63|205.33|207.75|205.45|207.62|205.32|9
1651370070000|2022-05-01 01:54:30|207.62|205.32|207.67|205.37|207.67|205.37|207.59|205.29|16
1651370080000|2022-05-01 01:54:40|207.73|205.43|207.73|205.43|207.73|205.43|207.73|205.43|1
1651370090000|2022-05-01 01:54:50|207.75|205.45|207.79|205.49|207.79|205.49|207.73|205.43|7
1651370100000|2022-05-01 01:55:00|207.8|205.5|207.61|205.31|207.81|205.51|207.61|205.31|14
1651370110000|2022-05-01 01:55:10|207.6|205.3|207.54|205.24|207.61|205.31|207.53|205.23|10
1651370120000|2022-05-01 01:55:20|207.55|205.25|207.53|205.23|207.62|205.32|207.53|205.23|16
1651370130000|2022-05-01 01:55:30|207.52|205.22|207.53|205.23|207.53|205.23|207.52|205.22|2
1651370140000|2022-05-01 01:55:40|207.49|205.19|207.48|205.18|207.49|205.19|207.45|205.15|10
1651370150000|2022-05-01 01:55:50|207.47|205.17|207.45|205.15|207.47|205.17|207.44|205.14|5
1651370160000|2022-05-01 01:56:00|207.46|205.16|207.31|205.01|207.46|205.16|207.3|205|13
1651370170000|2022-05-01 01:56:10|207.32|205.02|207.03|204.73|207.32|205.02|207|204.7|14
1651370180000|2022-05-01 01:56:20|206.98|204.68|206.97|204.67|206.98|204.68|206.97|204.67|4
1651370190000|2022-05-01 01:56:30|206.96|204.66|206.98|204.68|206.98|204.68|206.96|204.66|3
1651370200000|2022-05-01 01:56:40|207.05|204.75|207.08|204.78|207.31|205.01|207.05|204.75|15
1651370210000|2022-05-01 01:56:50|207.09|204.79|207.25|204.95|207.25|204.95|207.03|204.73|10
1651370220000|2022-05-01 01:57:00|207.28|204.98|207.28|204.98|207.32|205.02|207.27|204.97|17
1651370230000|2022-05-01 01:57:10|207.27|204.97|207.01|204.71|207.27|204.97|207.01|204.71|7
1651370240000|2022-05-01 01:57:20|206.99|204.69|206.82|204.52|206.99|204.69|206.79|204.49|12
1651370250000|2022-05-01 01:57:30|206.89|204.59|206.94|204.64|206.95|204.65|206.89|204.59|6
1651370260000|2022-05-01 01:57:40|206.98|204.68|207|204.7|207.1|204.8|206.98|204.68|11
1651370270000|2022-05-01 01:57:50|206.99|204.69|206.96|204.66|206.99|204.69|206.96|204.66|6
1651370280000|2022-05-01 01:58:00|206.95|204.65|207.21|204.91|207.21|204.91|206.95|204.65|8
1651370300000|2022-05-01 01:58:20|207.12|204.82|206.96|204.66|207.15|204.85|206.96|204.66|7
1651370310000|2022-05-01 01:58:30|206.97|204.67|207.21|204.91|207.21|204.91|206.97|204.67|6
1651370320000|2022-05-01 01:58:40|207.12|204.82|207.02|204.72|207.12|204.82|207.02|204.72|7
1651370330000|2022-05-01 01:58:50|207.01|204.71|206.97|204.67|207.01|204.71|206.97|204.67|3
1651370340000|2022-05-01 01:59:00|206.98|204.68|206.92|204.62|206.98|204.68|206.92|204.62|7
1651370350000|2022-05-01 01:59:10|206.93|204.63|206.89|204.59|206.93|204.63|206.89|204.59|2
1651370360000|2022-05-01 01:59:20|206.85|204.55|206.79|204.49|206.86|204.56|206.76|204.46|11
1651370370000|2022-05-01 01:59:30|206.8|204.5|206.99|204.69|207|204.7|206.8|204.5|12
1651370380000|2022-05-01 01:59:40|207|204.7|207.28|204.98|207.28|204.98|206.99|204.69|15
1651370390000|2022-05-01 01:59:50|207.27|204.97|207.23|204.93|207.27|204.97|207.23|204.93|5
1651370400000|2022-05-01 02:00:00|207.22|204.92|207.12|204.82|207.23|204.93|207.1|204.8|8
1651370410000|2022-05-01 02:00:10|207.05|204.75|206.78|204.48|207.05|204.75|206.78|204.48|15
1651370420000|2022-05-01 02:00:20|206.79|204.49|206.49|204.19|206.79|204.49|206.49|204.19|11
1651370430000|2022-05-01 02:00:30|206.5|204.2|206.42|204.12|206.5|204.2|206.42|204.12|17
1651370440000|2022-05-01 02:00:40|206.39|204.09|205.86|203.56|206.39|204.09|205.84|203.54|15
1651370450000|2022-05-01 02:00:50|205.85|203.55|205.95|203.65|206.13|203.83|205.81|203.51|20
1651370460000|2022-05-01 02:01:00|205.99|203.69|206.19|203.89|206.19|203.89|205.99|203.69|11
1651370470000|2022-05-01 02:01:10|206.18|203.88|206.23|203.93|206.24|203.94|206.18|203.88|7
1651370480000|2022-05-01 02:01:20|206.29|203.99|206.52|204.22|206.52|204.22|206.29|203.99|20
1651370490000|2022-05-01 02:01:30|206.51|204.21|206.32|204.02|206.52|204.22|206.32|204.02|18
1651370500000|2022-05-01 02:01:40|206.33|204.03|206.21|203.91|206.33|204.03|206.21|203.91|8
1651370510000|2022-05-01 02:01:50|206.2|203.9|206.23|203.93|206.24|203.94|206.2|203.9|3
1651370520000|2022-05-01 02:02:00|206.24|203.94|206.2|203.9|206.31|204.01|206.2|203.9|16
1651370530000|2022-05-01 02:02:10|206.21|203.91|206.2|203.9|206.21|203.91|206.18|203.88|8
1651370540000|2022-05-01 02:02:20|206.19|203.89|205.97|203.67|206.19|203.89|205.97|203.67|10
1651370550000|2022-05-01 02:02:30|205.92|203.62|205.89|203.59|206.04|203.74|205.89|203.59|11
1651370560000|2022-05-01 02:02:40|205.88|203.58|205.84|203.54|205.88|203.58|205.83|203.53|5
1651370570000|2022-05-01 02:02:50|205.86|203.56|205.83|203.53|205.86|203.56|205.83|203.53|5
1651370580000|2022-05-01 02:03:00|205.84|203.54|205.75|203.45|205.89|203.59|205.75|203.45|12
1651370590000|2022-05-01 02:03:10|205.76|203.46|205.79|203.49|205.79|203.49|205.76|203.46|5
1651370600000|2022-05-01 02:03:20|205.8|203.5|205.76|203.46|205.8|203.5|205.74|203.44|6
1651370610000|2022-05-01 02:03:30|205.77|203.47|205.84|203.54|205.84|203.54|205.77|203.47|9
1651370620000|2022-05-01 02:03:40|205.83|203.53|205.81|203.51|205.84|203.54|205.81|203.51|6
1651370630000|2022-05-01 02:03:50|205.83|203.53|205.83|203.53|205.83|203.53|205.83|203.53|1
1651370640000|2022-05-01 02:04:00|205.82|203.52|205.82|203.52|205.82|203.52|205.82|203.52|1
1651370650000|2022-05-01 02:04:10|205.83|203.53|205.82|203.52|205.83|203.53|205.82|203.52|2
1651370660000|2022-05-01 02:04:20|205.81|203.51|205.89|203.59|205.89|203.59|205.81|203.51|8
1651370670000|2022-05-01 02:04:30|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651370680000|2022-05-01 02:04:40|205.9|203.6|205.91|203.61|205.92|203.62|205.9|203.6|3
1651370700000|2022-05-01 02:05:00|205.9|203.6|205.82|203.52|205.9|203.6|205.82|203.52|6
1651370710000|2022-05-01 02:05:10|205.79|203.49|205.74|203.44|205.79|203.49|205.72|203.42|5
1651370720000|2022-05-01 02:05:20|205.77|203.47|205.82|203.52|205.82|203.52|205.76|203.46|10
1651370730000|2022-05-01 02:05:30|205.74|203.44|205.71|203.41|205.78|203.48|205.71|203.41|7
1651370740000|2022-05-01 02:05:40|205.72|203.42|205.85|203.55|205.85|203.55|205.72|203.42|13
1651370750000|2022-05-01 02:05:50|205.86|203.56|205.87|203.57|205.92|203.62|205.85|203.55|11
1651370760000|2022-05-01 02:06:00|205.88|203.58|205.82|203.52|205.88|203.58|205.82|203.52|7
1651370770000|2022-05-01 02:06:10|205.83|203.53|205.79|203.49|205.87|203.57|205.78|203.48|5
1651370780000|2022-05-01 02:06:20|205.78|203.48|205.83|203.53|205.84|203.54|205.78|203.48|7
1651370790000|2022-05-01 02:06:30|205.85|203.55|205.9|203.6|205.9|203.6|205.83|203.53|8
1651370800000|2022-05-01 02:06:40|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|2
1651370820000|2022-05-01 02:07:00|205.9|203.6|205.85|203.55|205.9|203.6|205.85|203.55|7
1651370830000|2022-05-01 02:07:10|205.86|203.56|205.78|203.48|205.86|203.56|205.78|203.48|11
1651370840000|2022-05-01 02:07:20|205.79|203.49|205.7|203.4|205.79|203.49|205.7|203.4|7
1651370850000|2022-05-01 02:07:30|205.71|203.41|205.71|203.41|205.71|203.41|205.7|203.4|3
1651370860000|2022-05-01 02:07:40|205.7|203.4|205.72|203.42|205.72|203.42|205.69|203.39|5
1651370870000|2022-05-01 02:07:50|205.71|203.41|205.7|203.4|205.72|203.42|205.7|203.4|4
1651370880000|2022-05-01 02:08:00|205.71|203.41|205.61|203.31|205.71|203.41|205.6|203.3|7
1651370890000|2022-05-01 02:08:10|205.62|203.32|205.65|203.35|205.67|203.37|205.62|203.32|7
1651370900000|2022-05-01 02:08:20|205.66|203.36|205.75|203.45|205.75|203.45|205.66|203.36|12
1651370910000|2022-05-01 02:08:30|205.76|203.46|205.8|203.5|205.8|203.5|205.75|203.45|6
1651370920000|2022-05-01 02:08:40|205.84|203.54|205.93|203.63|205.93|203.63|205.84|203.54|7
1651370930000|2022-05-01 02:08:50|205.99|203.69|206.17|203.87|206.18|203.88|205.99|203.69|7
1651370940000|2022-05-01 02:09:00|206.18|203.88|206.23|203.93|206.23|203.93|206.18|203.88|9
1651370950000|2022-05-01 02:09:10|206.22|203.92|206.33|204.03|206.33|204.03|206.22|203.92|6
1651370960000|2022-05-01 02:09:20|206.34|204.04|206.41|204.11|206.42|204.12|206.34|204.04|9
1651370970000|2022-05-01 02:09:30|206.42|204.12|206.43|204.13|206.43|204.13|206.41|204.11|4
1651370980000|2022-05-01 02:09:40|206.47|204.17|206.48|204.18|206.57|204.27|206.47|204.17|11
1651370990000|2022-05-01 02:09:50|206.5|204.2|206.57|204.27|206.58|204.28|206.5|204.2|7
1651371000000|2022-05-01 02:10:00|206.58|204.28|206.7|204.4|206.7|204.4|206.58|204.28|13
1651371010000|2022-05-01 02:10:10|206.71|204.41|206.56|204.26|206.71|204.41|206.56|204.26|12
1651371020000|2022-05-01 02:10:20|206.52|204.22|206.6|204.3|206.6|204.3|206.52|204.22|9
1651371030000|2022-05-01 02:10:30|206.59|204.29|206.62|204.32|206.63|204.33|206.59|204.29|5
1651371040000|2022-05-01 02:10:40|206.59|204.29|206.56|204.26|206.59|204.29|206.56|204.26|4
1651371050000|2022-05-01 02:10:50|206.57|204.27|206.48|204.18|206.57|204.27|206.48|204.18|9
1651371060000|2022-05-01 02:11:00|206.5|204.2|206.51|204.21|206.51|204.21|206.49|204.19|7
1651371070000|2022-05-01 02:11:10|206.5|204.2|206.46|204.16|206.5|204.2|206.45|204.15|8
1651371090000|2022-05-01 02:11:30|206.45|204.15|206.42|204.12|206.45|204.15|206.4|204.1|11
1651371100000|2022-05-01 02:11:40|206.41|204.11|206.45|204.15|206.45|204.15|206.41|204.11|3
1651371110000|2022-05-01 02:11:50|206.46|204.16|206.46|204.16|206.47|204.17|206.46|204.16|5
1651371120000|2022-05-01 02:12:00|206.47|204.17|206.49|204.19|206.49|204.19|206.43|204.13|9
1651371130000|2022-05-01 02:12:10|206.5|204.2|206.54|204.24|206.54|204.24|206.49|204.19|6
1651371140000|2022-05-01 02:12:20|206.56|204.26|206.62|204.32|206.64|204.34|206.56|204.26|13
1651371150000|2022-05-01 02:12:30|206.63|204.33|206.6|204.3|206.64|204.34|206.6|204.3|3
1651371160000|2022-05-01 02:12:40|206.64|204.34|206.63|204.33|206.64|204.34|206.62|204.32|5
1651371170000|2022-05-01 02:12:50|206.65|204.35|206.66|204.36|206.67|204.37|206.65|204.35|4
1651371180000|2022-05-01 02:13:00|206.67|204.37|206.8|204.5|206.8|204.5|206.67|204.37|8
1651371190000|2022-05-01 02:13:10|206.77|204.47|206.77|204.47|206.8|204.5|206.76|204.46|11
1651371200000|2022-05-01 02:13:20|206.78|204.48|206.78|204.48|206.78|204.48|206.78|204.48|1
1651371210000|2022-05-01 02:13:30|206.79|204.49|206.85|204.55|206.85|204.55|206.79|204.49|6
1651371220000|2022-05-01 02:13:40|206.84|204.54|206.8|204.5|206.86|204.56|206.8|204.5|8
1651371230000|2022-05-01 02:13:50|206.77|204.47|206.74|204.44|206.78|204.48|206.74|204.44|5
1651371240000|2022-05-01 02:14:00|206.73|204.43|206.72|204.42|206.73|204.43|206.72|204.42|2
1651371250000|2022-05-01 02:14:10|206.73|204.43|206.74|204.44|206.74|204.44|206.7|204.4|6
1651371260000|2022-05-01 02:14:20|206.75|204.45|206.73|204.43|206.76|204.46|206.73|204.43|5
1651371270000|2022-05-01 02:14:30|206.74|204.44|206.82|204.52|206.83|204.53|206.73|204.43|12
1651371280000|2022-05-01 02:14:40|206.83|204.53|206.84|204.54|206.88|204.58|206.82|204.52|15
1651371290000|2022-05-01 02:14:50|206.83|204.53|206.87|204.57|206.87|204.57|206.83|204.53|10
1651371300000|2022-05-01 02:15:00|206.85|204.55|206.86|204.56|206.86|204.56|206.82|204.52|9
1651371310000|2022-05-01 02:15:10|206.87|204.57|207.02|204.72|207.02|204.72|206.84|204.54|11
1651371320000|2022-05-01 02:15:20|207.01|204.71|207|204.7|207.04|204.74|206.99|204.69|10
1651371330000|2022-05-01 02:15:30|206.97|204.67|206.86|204.56|206.98|204.68|206.86|204.56|8
1651371340000|2022-05-01 02:15:40|206.84|204.54|206.78|204.48|206.84|204.54|206.77|204.47|8
1651371350000|2022-05-01 02:15:50|206.75|204.45|206.49|204.19|206.75|204.45|206.49|204.19|21
1651371360000|2022-05-01 02:16:00|206.47|204.17|206.46|204.16|206.47|204.17|206.4|204.1|16
1651371370000|2022-05-01 02:16:10|206.49|204.19|206.62|204.32|206.62|204.32|206.48|204.18|10
1651371380000|2022-05-01 02:16:20|206.63|204.33|206.6|204.3|206.65|204.35|206.6|204.3|6
1651371390000|2022-05-01 02:16:30|206.59|204.29|206.76|204.46|206.76|204.46|206.59|204.29|13
1651371400000|2022-05-01 02:16:40|206.75|204.45|206.75|204.45|206.76|204.46|206.75|204.45|3
1651371410000|2022-05-01 02:16:50|206.74|204.44|206.69|204.39|206.74|204.44|206.69|204.39|3
1651371420000|2022-05-01 02:17:00|206.68|204.38|206.7|204.4|206.7|204.4|206.68|204.38|3
1651371430000|2022-05-01 02:17:10|206.69|204.39|206.69|204.39|206.69|204.39|206.69|204.39|1
1651371440000|2022-05-01 02:17:20|206.7|204.4|206.75|204.45|206.75|204.45|206.69|204.39|11
1651371450000|2022-05-01 02:17:30|206.74|204.44|206.69|204.39|206.75|204.45|206.69|204.39|10
1651371460000|2022-05-01 02:17:40|206.7|204.4|206.73|204.43|206.73|204.43|206.69|204.39|8
1651371470000|2022-05-01 02:17:50|206.72|204.42|206.73|204.43|206.74|204.44|206.72|204.42|4
1651371480000|2022-05-01 02:18:00|206.74|204.44|206.75|204.45|206.75|204.45|206.72|204.42|8
1651371490000|2022-05-01 02:18:10|206.76|204.46|206.75|204.45|206.77|204.47|206.75|204.45|4
1651371500000|2022-05-01 02:18:20|206.74|204.44|206.78|204.48|206.78|204.48|206.74|204.44|3
1651371510000|2022-05-01 02:18:30|206.77|204.47|206.77|204.47|206.77|204.47|206.77|204.47|1
1651371520000|2022-05-01 02:18:40|206.78|204.48|206.79|204.49|206.8|204.5|206.77|204.47|7
1651371530000|2022-05-01 02:18:50|206.8|204.5|206.91|204.61|206.91|204.61|206.8|204.5|16
1651371540000|2022-05-01 02:19:00|206.9|204.6|206.91|204.61|206.91|204.61|206.9|204.6|2
1651371550000|2022-05-01 02:19:10|206.92|204.62|206.97|204.67|206.97|204.67|206.87|204.57|8
1651371560000|2022-05-01 02:19:20|206.98|204.68|207.21|204.91|207.21|204.91|206.98|204.68|4
1651371570000|2022-05-01 02:19:30|207.27|204.97|207.51|205.21|207.53|205.23|207.27|204.97|18
1651371580000|2022-05-01 02:19:40|207.45|205.15|207.47|205.17|207.47|205.17|207.44|205.14|6
1651371590000|2022-05-01 02:19:50|207.49|205.19|207.56|205.26|207.56|205.26|207.48|205.18|8
1651371600000|2022-05-01 02:20:00|207.57|205.27|207.31|205.01|207.57|205.27|207.31|205.01|10
1651371610000|2022-05-01 02:20:10|207.11|204.81|207.26|204.96|207.29|204.99|206.97|204.67|22
1651371620000|2022-05-01 02:20:20|207.3|205|207.36|205.06|207.36|205.06|207.3|205|7
1651371630000|2022-05-01 02:20:30|207.38|205.08|207.46|205.16|207.46|205.16|207.38|205.08|18
1651371640000|2022-05-01 02:20:40|207.47|205.17|207.45|205.15|207.49|205.19|207.42|205.12|8
1651371650000|2022-05-01 02:20:50|207.41|205.11|207.48|205.18|207.48|205.18|207.41|205.11|5
1651371660000|2022-05-01 02:21:00|207.45|205.15|207.45|205.15|207.45|205.15|207.4|205.1|4
1651371670000|2022-05-01 02:21:10|207.47|205.17|207.41|205.11|207.47|205.17|207.4|205.1|5
1651371680000|2022-05-01 02:21:20|207.4|205.1|207.41|205.11|207.41|205.11|207.4|205.1|2
1651371690000|2022-05-01 02:21:30|207.42|205.12|207.4|205.1|207.42|205.12|207.4|205.1|3
1651371700000|2022-05-01 02:21:40|207.38|205.08|207.02|204.72|207.38|205.08|207.02|204.72|14
1651371710000|2022-05-01 02:21:50|206.98|204.68|206.89|204.59|206.98|204.68|206.89|204.59|8
1651371720000|2022-05-01 02:22:00|206.88|204.58|206.83|204.53|206.88|204.58|206.8|204.5|10
1651371730000|2022-05-01 02:22:10|206.82|204.52|206.88|204.58|206.89|204.59|206.82|204.52|3
1651371740000|2022-05-01 02:22:20|206.83|204.53|206.84|204.54|206.86|204.56|206.83|204.53|6
1651371750000|2022-05-01 02:22:30|206.85|204.55|206.97|204.67|206.97|204.67|206.85|204.55|10
1651371760000|2022-05-01 02:22:40|206.98|204.68|206.98|204.68|206.99|204.69|206.98|204.68|5
1651371770000|2022-05-01 02:22:50|206.99|204.69|206.97|204.67|207|204.7|206.97|204.67|4
1651371780000|2022-05-01 02:23:00|207|204.7|206.91|204.61|207|204.7|206.86|204.56|15
1651371790000|2022-05-01 02:23:10|206.92|204.62|206.99|204.69|206.99|204.69|206.92|204.62|4
1651371800000|2022-05-01 02:23:20|207|204.7|206.96|204.66|207|204.7|206.96|204.66|4
1651371810000|2022-05-01 02:23:30|206.91|204.61|206.92|204.62|206.92|204.62|206.91|204.61|2
1651371820000|2022-05-01 02:23:40|206.93|204.63|206.97|204.67|206.97|204.67|206.93|204.63|3
1651371830000|2022-05-01 02:23:50|206.98|204.68|206.98|204.68|206.98|204.68|206.98|204.68|1
1651371840000|2022-05-01 02:24:00|206.96|204.66|206.94|204.64|206.96|204.66|206.93|204.63|4
1651371850000|2022-05-01 02:24:10|206.95|204.65|206.94|204.64|206.95|204.65|206.94|204.64|2
1651371860000|2022-05-01 02:24:20|206.93|204.63|206.81|204.51|206.93|204.63|206.81|204.51|8
1651371870000|2022-05-01 02:24:30|206.8|204.5|206.75|204.45|206.8|204.5|206.74|204.44|3
1651371880000|2022-05-01 02:24:40|206.74|204.44|206.81|204.51|206.81|204.51|206.7|204.4|12
1651371890000|2022-05-01 02:24:50|206.8|204.5|206.76|204.46|206.8|204.5|206.76|204.46|4
1651371900000|2022-05-01 02:25:00|206.74|204.44|206.45|204.15|206.74|204.44|206.45|204.15|17
1651371910000|2022-05-01 02:25:10|206.44|204.14|206.56|204.26|206.56|204.26|206.43|204.13|11
1651371920000|2022-05-01 02:25:20|206.55|204.25|206.7|204.4|206.7|204.4|206.55|204.25|7
1651371930000|2022-05-01 02:25:30|206.69|204.39|206.66|204.36|206.69|204.39|206.65|204.35|5
1651371940000|2022-05-01 02:25:40|206.67|204.37|206.65|204.35|206.67|204.37|206.65|204.35|5
1651371950000|2022-05-01 02:25:50|206.63|204.33|206.52|204.22|206.64|204.34|206.52|204.22|7
1651371960000|2022-05-01 02:26:00|206.51|204.21|206.52|204.22|206.52|204.22|206.51|204.21|2
1651371970000|2022-05-01 02:26:10|206.51|204.21|206.59|204.29|206.6|204.3|206.51|204.21|7
1651371980000|2022-05-01 02:26:20|206.66|204.36|206.73|204.43|206.73|204.43|206.6|204.3|13
1651371990000|2022-05-01 02:26:30|206.72|204.42|206.69|204.39|206.72|204.42|206.69|204.39|4
1651372000000|2022-05-01 02:26:40|206.64|204.34|206.53|204.23|206.64|204.34|206.53|204.23|8
1651372010000|2022-05-01 02:26:50|206.52|204.22|206.58|204.28|206.58|204.28|206.51|204.21|9
1651372020000|2022-05-01 02:27:00|206.6|204.3|206.45|204.15|206.6|204.3|206.45|204.15|10
1651372030000|2022-05-01 02:27:10|206.49|204.19|206.48|204.18|206.49|204.19|206.47|204.17|4
1651372040000|2022-05-01 02:27:20|206.49|204.19|206.71|204.41|206.77|204.47|206.48|204.18|23
1651372050000|2022-05-01 02:27:30|206.7|204.4|206.66|204.36|206.7|204.4|206.66|204.36|2
1651372060000|2022-05-01 02:27:40|206.67|204.37|206.72|204.42|206.74|204.44|206.67|204.37|7
1651372070000|2022-05-01 02:27:50|206.78|204.48|206.76|204.46|206.78|204.48|206.68|204.38|11
1651372080000|2022-05-01 02:28:00|206.77|204.47|206.77|204.47|206.77|204.47|206.77|204.47|1
1651372090000|2022-05-01 02:28:10|206.76|204.46|206.76|204.46|206.76|204.46|206.69|204.39|10
1651372100000|2022-05-01 02:28:20|206.75|204.45|206.75|204.45|206.76|204.46|206.75|204.45|3
1651372110000|2022-05-01 02:28:30|206.74|204.44|206.74|204.44|206.74|204.44|206.74|204.44|1
1651372130000|2022-05-01 02:28:50|206.73|204.43|206.66|204.36|206.73|204.43|206.65|204.35|7
1651372140000|2022-05-01 02:29:00|206.64|204.34|206.48|204.18|206.64|204.34|206.48|204.18|9
1651372150000|2022-05-01 02:29:10|206.47|204.17|206.48|204.18|206.48|204.18|206.47|204.17|2
1651372160000|2022-05-01 02:29:20|206.47|204.17|206.46|204.16|206.48|204.18|206.46|204.16|4
1651372170000|2022-05-01 02:29:30|206.48|204.18|206.54|204.24|206.62|204.32|206.47|204.17|16
1651372180000|2022-05-01 02:29:40|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|2
1651372190000|2022-05-01 02:29:50|206.57|204.27|206.56|204.26|206.58|204.28|206.56|204.26|4
1651372200000|2022-05-01 02:30:00|206.57|204.27|206.58|204.28|206.58|204.28|206.56|204.26|6
1651372210000|2022-05-01 02:30:10|206.59|204.29|206.59|204.29|206.59|204.29|206.57|204.27|6
1651372220000|2022-05-01 02:30:20|206.57|204.27|206.6|204.3|206.6|204.3|206.57|204.27|2
1651372230000|2022-05-01 02:30:30|206.58|204.28|206.6|204.3|206.6|204.3|206.58|204.28|3
1651372240000|2022-05-01 02:30:40|206.59|204.29|206.58|204.28|206.6|204.3|206.56|204.26|7
1651372250000|2022-05-01 02:30:50|206.57|204.27|206.57|204.27|206.57|204.27|206.56|204.26|3
1651372260000|2022-05-01 02:31:00|206.58|204.28|206.63|204.33|206.64|204.34|206.58|204.28|9
1651372270000|2022-05-01 02:31:10|206.6|204.3|206.55|204.25|206.6|204.3|206.53|204.23|9
1651372280000|2022-05-01 02:31:20|206.54|204.24|206.51|204.21|206.55|204.25|206.51|204.21|6
1651372290000|2022-05-01 02:31:30|206.5|204.2|206.5|204.2|206.5|204.2|206.5|204.2|1
1651372300000|2022-05-01 02:31:40|206.55|204.25|206.55|204.25|206.55|204.25|206.54|204.24|3
1651372310000|2022-05-01 02:31:50|206.54|204.24|206.53|204.23|206.54|204.24|206.53|204.23|2
1651372320000|2022-05-01 02:32:00|206.52|204.22|206.42|204.12|206.52|204.22|206.42|204.12|7
1651372330000|2022-05-01 02:32:10|206.41|204.11|206.37|204.07|206.41|204.11|206.37|204.07|7
1651372340000|2022-05-01 02:32:20|206.34|204.04|206.28|203.98|206.34|204.04|206.26|203.96|11
1651372350000|2022-05-01 02:32:30|206.29|203.99|206.33|204.03|206.34|204.04|206.27|203.97|11
1651372360000|2022-05-01 02:32:40|206.34|204.04|206.33|204.03|206.34|204.04|206.33|204.03|2
1651372370000|2022-05-01 02:32:50|206.34|204.04|206.32|204.02|206.34|204.04|206.32|204.02|3
1651372380000|2022-05-01 02:33:00|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|2
1651372390000|2022-05-01 02:33:10|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|2
1651372400000|2022-05-01 02:33:20|206.31|204.01|206.26|203.96|206.31|204.01|206.25|203.95|6
1651372410000|2022-05-01 02:33:30|206.25|203.95|206.24|203.94|206.27|203.97|206.24|203.94|8
1651372420000|2022-05-01 02:33:40|206.25|203.95|206.26|203.96|206.26|203.96|206.22|203.92|6
1651372430000|2022-05-01 02:33:50|206.27|203.97|206.28|203.98|206.29|203.99|206.27|203.97|6
1651372440000|2022-05-01 02:34:00|206.3|204|206.41|204.11|206.41|204.11|206.3|204|6
1651372450000|2022-05-01 02:34:10|206.43|204.13|206.35|204.05|206.43|204.13|206.35|204.05|9
1651372460000|2022-05-01 02:34:20|206.36|204.06|206.32|204.02|206.4|204.1|206.31|204.01|15
1651372470000|2022-05-01 02:34:30|206.31|204.01|206.26|203.96|206.31|204.01|206.25|203.95|8
1651372480000|2022-05-01 02:34:40|206.27|203.97|206.31|204.01|206.31|204.01|206.26|203.96|6
1651372490000|2022-05-01 02:34:50|206.3|204|206.24|203.94|206.3|204|206.23|203.93|5
1651372500000|2022-05-01 02:35:00|206.23|203.93|205.91|203.61|206.23|203.93|205.91|203.61|11
1651372510000|2022-05-01 02:35:10|205.88|203.58|205.89|203.59|205.93|203.63|205.88|203.58|9
1651372520000|2022-05-01 02:35:20|205.9|203.6|205.89|203.59|205.9|203.6|205.89|203.59|2
1651372530000|2022-05-01 02:35:30|205.87|203.57|205.97|203.67|205.97|203.67|205.87|203.57|12
1651372540000|2022-05-01 02:35:40|205.98|203.68|205.97|203.67|205.98|203.68|205.96|203.66|4
1651372550000|2022-05-01 02:35:50|206|203.7|205.99|203.69|206|203.7|205.99|203.69|4
1651372560000|2022-05-01 02:36:00|206|203.7|206.36|204.06|206.36|204.06|206|203.7|17
1651372570000|2022-05-01 02:36:10|206.35|204.05|206.31|204.01|206.35|204.05|206.31|204.01|3
1651372580000|2022-05-01 02:36:20|206.28|203.98|206.05|203.75|206.28|203.98|206.05|203.75|8
1651372590000|2022-05-01 02:36:30|206.04|203.74|206|203.7|206.05|203.75|206|203.7|5
1651372600000|2022-05-01 02:36:40|205.99|203.69|205.97|203.67|205.99|203.69|205.97|203.67|2
1651372610000|2022-05-01 02:36:50|205.96|203.66|205.84|203.54|205.97|203.67|205.82|203.52|9
1651372620000|2022-05-01 02:37:00|205.76|203.46|205.72|203.42|205.76|203.46|205.68|203.38|13
1651372630000|2022-05-01 02:37:10|205.71|203.41|205.76|203.46|205.76|203.46|205.71|203.41|4
1651372640000|2022-05-01 02:37:20|205.78|203.48|205.79|203.49|205.79|203.49|205.78|203.48|2
1651372650000|2022-05-01 02:37:30|205.8|203.5|205.79|203.49|205.8|203.5|205.79|203.49|2
1651372660000|2022-05-01 02:37:40|205.78|203.48|205.79|203.49|205.79|203.49|205.76|203.46|5
1651372670000|2022-05-01 02:37:50|205.8|203.5|205.83|203.53|205.83|203.53|205.8|203.5|5
1651372680000|2022-05-01 02:38:00|205.84|203.54|205.76|203.46|205.84|203.54|205.75|203.45|10
1651372690000|2022-05-01 02:38:10|205.77|203.47|205.77|203.47|205.77|203.47|205.77|203.47|1
1651372700000|2022-05-01 02:38:20|205.75|203.45|205.69|203.39|205.77|203.47|205.69|203.39|8
1651372710000|2022-05-01 02:38:30|205.67|203.37|205.65|203.35|205.67|203.37|205.65|203.35|8
1651372720000|2022-05-01 02:38:40|205.63|203.33|205.63|203.33|205.66|203.36|205.63|203.33|6
1651372730000|2022-05-01 02:38:50|205.64|203.34|205.54|203.24|205.64|203.34|205.49|203.19|12
1651372740000|2022-05-01 02:39:00|205.53|203.23|205.59|203.29|205.6|203.3|205.53|203.23|8
1651372750000|2022-05-01 02:39:10|205.6|203.3|205.71|203.41|205.71|203.41|205.59|203.29|9
1651372760000|2022-05-01 02:39:20|205.72|203.42|205.81|203.51|205.81|203.51|205.72|203.42|4
1651372770000|2022-05-01 02:39:30|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651372780000|2022-05-01 02:39:40|205.81|203.51|205.76|203.46|205.81|203.51|205.76|203.46|3
1651372790000|2022-05-01 02:39:50|205.75|203.45|205.74|203.44|205.75|203.45|205.74|203.44|4
1651372800000|2022-05-01 02:40:00|205.73|203.43|205.7|203.4|205.73|203.43|205.69|203.39|3
1651372810000|2022-05-01 02:40:10|205.68|203.38|205.64|203.34|205.68|203.38|205.63|203.33|6
1651372820000|2022-05-01 02:40:20|205.66|203.36|205.72|203.42|205.73|203.43|205.66|203.36|8
1651372830000|2022-05-01 02:40:30|205.71|203.41|205.67|203.37|205.72|203.42|205.67|203.37|5
1651372840000|2022-05-01 02:40:40|205.65|203.35|205.68|203.38|205.68|203.38|205.64|203.34|5
1651372850000|2022-05-01 02:40:50|205.69|203.39|205.68|203.38|205.73|203.43|205.68|203.38|7
1651372860000|2022-05-01 02:41:00|205.67|203.37|205.67|203.37|205.67|203.37|205.67|203.37|1
1651372870000|2022-05-01 02:41:10|205.66|203.36|205.72|203.42|205.72|203.42|205.66|203.36|6
1651372880000|2022-05-01 02:41:20|205.73|203.43|205.73|203.43|205.73|203.43|205.73|203.43|1
1651372890000|2022-05-01 02:41:30|205.74|203.44|205.78|203.48|205.78|203.48|205.73|203.43|6
1651372900000|2022-05-01 02:41:40|205.76|203.46|205.74|203.44|205.76|203.46|205.74|203.44|3
1651372910000|2022-05-01 02:41:50|205.73|203.43|205.43|203.13|205.74|203.44|205.43|203.13|20
1651372920000|2022-05-01 02:42:00|205.41|203.11|205.44|203.14|205.44|203.14|205.4|203.1|6
1651372930000|2022-05-01 02:42:10|205.45|203.15|205.48|203.18|205.48|203.18|205.45|203.15|5
1651372940000|2022-05-01 02:42:20|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651372950000|2022-05-01 02:42:30|205.49|203.19|205.48|203.18|205.49|203.19|205.47|203.17|6
1651372960000|2022-05-01 02:42:40|205.52|203.22|205.59|203.29|205.59|203.29|205.52|203.22|7
1651372970000|2022-05-01 02:42:50|205.58|203.28|205.58|203.28|205.58|203.28|205.58|203.28|1
1651372980000|2022-05-01 02:43:00|205.57|203.27|205.57|203.27|205.57|203.27|205.54|203.24|8
1651372990000|2022-05-01 02:43:10|205.56|203.26|205.64|203.34|205.64|203.34|205.56|203.26|9
1651373000000|2022-05-01 02:43:20|205.65|203.35|205.77|203.47|205.77|203.47|205.65|203.35|9
1651373020000|2022-05-01 02:43:40|205.78|203.48|205.78|203.48|205.8|203.5|205.78|203.48|3
1651373030000|2022-05-01 02:43:50|205.81|203.51|205.77|203.47|205.81|203.51|205.76|203.46|6
1651373040000|2022-05-01 02:44:00|205.76|203.46|205.76|203.46|205.77|203.47|205.76|203.46|3
1651373050000|2022-05-01 02:44:10|205.75|203.45|205.7|203.4|205.75|203.45|205.67|203.37|10
1651373060000|2022-05-01 02:44:20|205.76|203.46|205.78|203.48|205.79|203.49|205.76|203.46|6
1651373070000|2022-05-01 02:44:30|205.79|203.49|205.86|203.56|205.92|203.62|205.79|203.49|9
1651373080000|2022-05-01 02:44:40|205.91|203.61|205.94|203.64|205.94|203.64|205.91|203.61|4
1651373090000|2022-05-01 02:44:50|205.92|203.62|205.86|203.56|205.93|203.63|205.86|203.56|9
1651373100000|2022-05-01 02:45:00|205.87|203.57|205.86|203.56|205.87|203.57|205.85|203.55|6
1651373110000|2022-05-01 02:45:10|205.88|203.58|205.78|203.48|205.88|203.58|205.78|203.48|5
1651373120000|2022-05-01 02:45:20|205.79|203.49|205.86|203.56|205.86|203.56|205.78|203.48|10
1651373130000|2022-05-01 02:45:30|205.87|203.57|205.88|203.58|205.88|203.58|205.86|203.56|4
1651373140000|2022-05-01 02:45:40|205.86|203.56|205.95|203.65|205.95|203.65|205.86|203.56|11
1651373150000|2022-05-01 02:45:50|205.96|203.66|205.97|203.67|205.98|203.68|205.96|203.66|4
1651373160000|2022-05-01 02:46:00|205.98|203.68|205.98|203.68|205.98|203.68|205.97|203.67|5
1651373170000|2022-05-01 02:46:10|205.95|203.65|205.93|203.63|205.96|203.66|205.91|203.61|13
1651373180000|2022-05-01 02:46:20|205.94|203.64|205.87|203.57|205.94|203.64|205.85|203.55|8
1651373190000|2022-05-01 02:46:30|205.86|203.56|205.74|203.44|205.86|203.56|205.74|203.44|11
1651373200000|2022-05-01 02:46:40|205.75|203.45|205.7|203.4|205.75|203.45|205.7|203.4|2
1651373210000|2022-05-01 02:46:50|205.69|203.39|205.75|203.45|205.75|203.45|205.65|203.35|11
1651373220000|2022-05-01 02:47:00|205.76|203.46|205.74|203.44|205.76|203.46|205.69|203.39|6
1651373230000|2022-05-01 02:47:10|205.75|203.45|205.81|203.51|205.81|203.51|205.74|203.44|11
1651373240000|2022-05-01 02:47:20|205.8|203.5|205.77|203.47|205.81|203.51|205.7|203.4|13
1651373250000|2022-05-01 02:47:30|205.76|203.46|205.65|203.35|205.76|203.46|205.65|203.35|11
1651373260000|2022-05-01 02:47:40|205.64|203.34|205.64|203.34|205.65|203.35|205.63|203.33|5
1651373270000|2022-05-01 02:47:50|205.63|203.33|205.62|203.32|205.65|203.35|205.62|203.32|5
1651373280000|2022-05-01 02:48:00|205.63|203.33|205.68|203.38|205.69|203.39|205.63|203.33|7
1651373290000|2022-05-01 02:48:10|205.67|203.37|205.66|203.36|205.68|203.38|205.66|203.36|5
1651373300000|2022-05-01 02:48:20|205.67|203.37|205.65|203.35|205.67|203.37|205.65|203.35|5
1651373310000|2022-05-01 02:48:30|205.66|203.36|205.71|203.41|205.72|203.42|205.66|203.36|6
1651373320000|2022-05-01 02:48:40|205.72|203.42|205.72|203.42|205.73|203.43|205.71|203.41|6
1651373330000|2022-05-01 02:48:50|205.73|203.43|205.74|203.44|205.74|203.44|205.73|203.43|2
1651373340000|2022-05-01 02:49:00|205.76|203.46|205.76|203.46|205.76|203.46|205.76|203.46|1
1651373360000|2022-05-01 02:49:20|205.75|203.45|205.8|203.5|205.8|203.5|205.75|203.45|5
1651373370000|2022-05-01 02:49:30|205.81|203.51|205.82|203.52|205.82|203.52|205.78|203.48|6
1651373380000|2022-05-01 02:49:40|205.81|203.51|205.88|203.58|205.92|203.62|205.81|203.51|13
1651373390000|2022-05-01 02:49:50|205.89|203.59|205.84|203.54|205.89|203.59|205.84|203.54|7
1651373400000|2022-05-01 02:50:00|205.85|203.55|205.82|203.52|205.85|203.55|205.8|203.5|6
1651373410000|2022-05-01 02:50:10|205.83|203.53|205.76|203.46|205.83|203.53|205.76|203.46|5
1651373420000|2022-05-01 02:50:20|205.75|203.45|205.66|203.36|205.75|203.45|205.66|203.36|15
1651373440000|2022-05-01 02:50:40|205.67|203.37|205.69|203.39|205.7|203.4|205.66|203.36|4
1651373450000|2022-05-01 02:50:50|205.7|203.4|205.74|203.44|205.74|203.44|205.7|203.4|5
1651373470000|2022-05-01 02:51:10|205.75|203.45|205.76|203.46|205.76|203.46|205.68|203.38|10
1651373480000|2022-05-01 02:51:20|205.75|203.45|205.76|203.46|205.76|203.46|205.75|203.45|2
1651373490000|2022-05-01 02:51:30|205.77|203.47|205.77|203.47|205.77|203.47|205.77|203.47|1
1651373500000|2022-05-01 02:51:40|205.76|203.46|205.82|203.52|205.82|203.52|205.76|203.46|9
1651373510000|2022-05-01 02:51:50|205.88|203.58|205.87|203.57|205.88|203.58|205.87|203.57|4
1651373520000|2022-05-01 02:52:00|205.85|203.55|205.58|203.28|205.85|203.55|205.57|203.27|9
1651373530000|2022-05-01 02:52:10|205.57|203.27|205.44|203.14|205.57|203.27|205.44|203.14|12
1651373540000|2022-05-01 02:52:20|205.43|203.13|204.98|202.68|205.43|203.13|204.97|202.67|18
1651373550000|2022-05-01 02:52:30|204.97|202.67|205.34|203.04|205.35|203.05|204.77|202.47|24
1651373560000|2022-05-01 02:52:40|205.37|203.07|205.24|202.94|205.38|203.08|205.08|202.78|24
1651373570000|2022-05-01 02:52:50|205.26|202.96|205.26|202.96|205.29|202.99|205.24|202.94|10
1651373580000|2022-05-01 02:53:00|205.27|202.97|205.23|202.93|205.27|202.97|205.21|202.91|6
1651373590000|2022-05-01 02:53:10|205.24|202.94|205.19|202.89|205.26|202.96|205.18|202.88|6
1651373600000|2022-05-01 02:53:20|205.18|202.88|205.22|202.92|205.23|202.93|205.18|202.88|6
1651373610000|2022-05-01 02:53:30|205.23|202.93|205.26|202.96|205.26|202.96|205.22|202.92|3
1651373620000|2022-05-01 02:53:40|205.27|202.97|205.31|203.01|205.31|203.01|205.27|202.97|10
1651373630000|2022-05-01 02:53:50|205.3|203|205.39|203.09|205.39|203.09|205.29|202.99|10
1651373640000|2022-05-01 02:54:00|205.38|203.08|205.37|203.07|205.38|203.08|205.34|203.04|8
1651373650000|2022-05-01 02:54:10|205.35|203.05|205.27|202.97|205.35|203.05|205.27|202.97|7
1651373660000|2022-05-01 02:54:20|205.31|203.01|205.39|203.09|205.39|203.09|205.31|203.01|10
1651373670000|2022-05-01 02:54:30|205.38|203.08|205.32|203.02|205.39|203.09|205.32|203.02|11
1651373680000|2022-05-01 02:54:40|205.31|203.01|205.29|202.99|205.31|203.01|205.28|202.98|3
1651373690000|2022-05-01 02:54:50|205.28|202.98|205.31|203.01|205.31|203.01|205.28|202.98|4
1651373700000|2022-05-01 02:55:00|205.32|203.02|205.33|203.03|205.35|203.05|205.31|203.01|9
1651373710000|2022-05-01 02:55:10|205.34|203.04|205.38|203.08|205.38|203.08|205.34|203.04|4
1651373720000|2022-05-01 02:55:20|205.39|203.09|205.39|203.09|205.39|203.09|205.38|203.08|3
1651373730000|2022-05-01 02:55:30|205.38|203.08|205.41|203.11|205.41|203.11|205.38|203.08|4
1651373740000|2022-05-01 02:55:40|205.39|203.09|205.41|203.11|205.41|203.11|205.39|203.09|4
1651373750000|2022-05-01 02:55:50|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651373760000|2022-05-01 02:56:00|205.41|203.11|205.42|203.12|205.42|203.12|205.41|203.11|2
1651373770000|2022-05-01 02:56:10|205.41|203.11|205.46|203.16|205.46|203.16|205.41|203.11|9
1651373780000|2022-05-01 02:56:20|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651373790000|2022-05-01 02:56:30|205.46|203.16|205.27|202.97|205.46|203.16|205.27|202.97|12
1651373800000|2022-05-01 02:56:40|205.26|202.96|205.27|202.97|205.28|202.98|205.26|202.96|6
1651373810000|2022-05-01 02:56:50|205.26|202.96|205.26|202.96|205.27|202.97|205.26|202.96|3
1651373820000|2022-05-01 02:57:00|205.21|202.91|205.25|202.95|205.25|202.95|205.17|202.87|4
1651373830000|2022-05-01 02:57:10|205.07|202.77|204.98|202.68|205.07|202.77|204.98|202.68|7
1651373840000|2022-05-01 02:57:20|204.97|202.67|204.97|202.67|204.97|202.67|204.97|202.67|1
1651373850000|2022-05-01 02:57:30|204.96|202.66|204.92|202.62|204.96|202.66|204.92|202.62|4
1651373860000|2022-05-01 02:57:40|204.91|202.61|204.97|202.67|204.97|202.67|204.91|202.61|6
1651373870000|2022-05-01 02:57:50|204.96|202.66|204.97|202.67|204.97|202.67|204.96|202.66|2
1651373880000|2022-05-01 02:58:00|204.96|202.66|204.97|202.67|204.97|202.67|204.96|202.66|2
1651373890000|2022-05-01 02:58:10|204.99|202.69|205.25|202.95|205.25|202.95|204.99|202.69|10
1651373900000|2022-05-01 02:58:20|205.24|202.94|205.26|202.96|205.26|202.96|205.24|202.94|3
1651373910000|2022-05-01 02:58:30|205.25|202.95|205.18|202.88|205.26|202.96|205.18|202.88|6
1651373920000|2022-05-01 02:58:40|205.16|202.86|204.98|202.68|205.17|202.87|204.98|202.68|7
1651373930000|2022-05-01 02:58:50|204.97|202.67|204.89|202.59|204.97|202.67|204.89|202.59|3
1651373940000|2022-05-01 02:59:00|204.88|202.58|204.96|202.66|204.96|202.66|204.88|202.58|6
1651373950000|2022-05-01 02:59:10|204.97|202.67|205.27|202.97|205.27|202.97|204.97|202.67|13
1651373960000|2022-05-01 02:59:20|205.28|202.98|205.27|202.97|205.28|202.98|205.27|202.97|2
1651373970000|2022-05-01 02:59:30|205.28|202.98|205.28|202.98|205.28|202.98|205.28|202.98|1
1651373980000|2022-05-01 02:59:40|205.27|202.97|205.25|202.95|205.28|202.98|205.25|202.95|3
1651373990000|2022-05-01 02:59:50|205.26|202.96|205.27|202.97|205.27|202.97|205.26|202.96|2
1651374000000|2022-05-01 03:00:00|205.29|202.99|205.31|203.01|205.31|203.01|205.29|202.99|3
1651374010000|2022-05-01 03:00:10|205.32|203.02|205.47|203.17|205.47|203.17|205.32|203.02|11
1651374020000|2022-05-01 03:00:20|205.49|203.19|205.6|203.3|205.6|203.3|205.49|203.19|7
1651374030000|2022-05-01 03:00:30|205.59|203.29|205.62|203.32|205.62|203.32|205.59|203.29|5
1651374040000|2022-05-01 03:00:40|205.61|203.31|205.49|203.19|205.62|203.32|205.49|203.19|11
1651374050000|2022-05-01 03:00:50|205.48|203.18|205.41|203.11|205.49|203.19|205.41|203.11|6
1651374060000|2022-05-01 03:01:00|205.37|203.07|205.3|203|205.38|203.08|205.27|202.97|18
1651374070000|2022-05-01 03:01:10|205.29|202.99|205.34|203.04|205.34|203.04|205.28|202.98|6
1651374080000|2022-05-01 03:01:20|205.35|203.05|205.42|203.12|205.42|203.12|205.35|203.05|8
1651374090000|2022-05-01 03:01:30|205.41|203.11|205.42|203.12|205.42|203.12|205.41|203.11|2
1651374100000|2022-05-01 03:01:40|205.43|203.13|205.35|203.05|205.43|203.13|205.35|203.05|9
1651374110000|2022-05-01 03:01:50|205.34|203.04|205.33|203.03|205.35|203.05|205.33|203.03|3
1651374120000|2022-05-01 03:02:00|205.32|203.02|205.28|202.98|205.32|203.02|205.28|202.98|4
1651374130000|2022-05-01 03:02:10|205.29|202.99|205.28|202.98|205.29|202.99|205.28|202.98|2
1651374140000|2022-05-01 03:02:20|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651374150000|2022-05-01 03:02:30|205.26|202.96|205.2|202.9|205.26|202.96|205.2|202.9|4
1651374160000|2022-05-01 03:02:40|205.22|202.92|205.27|202.97|205.27|202.97|205.22|202.92|5
1651374170000|2022-05-01 03:02:50|205.33|203.03|205.32|203.02|205.33|203.03|205.32|203.02|2
1651374180000|2022-05-01 03:03:00|205.31|203.01|205.33|203.03|205.33|203.03|205.29|202.99|5
1651374190000|2022-05-01 03:03:10|205.32|203.02|205.54|203.24|205.54|203.24|205.3|203|14
1651374200000|2022-05-01 03:03:20|205.55|203.25|205.8|203.5|205.91|203.61|205.55|203.25|25
1651374210000|2022-05-01 03:03:30|205.81|203.51|205.68|203.38|205.81|203.51|205.61|203.31|19
1651374220000|2022-05-01 03:03:40|205.66|203.36|205.6|203.3|205.69|203.39|205.6|203.3|14
1651374230000|2022-05-01 03:03:50|205.59|203.29|205.58|203.28|205.6|203.3|205.52|203.22|11
1651374240000|2022-05-01 03:04:00|205.57|203.27|205.57|203.27|205.59|203.29|205.56|203.26|6
1651374250000|2022-05-01 03:04:10|205.59|203.29|205.61|203.31|205.61|203.31|205.59|203.29|12
1651374260000|2022-05-01 03:04:20|205.62|203.32|205.59|203.29|205.64|203.34|205.59|203.29|15
1651374270000|2022-05-01 03:04:30|205.6|203.3|205.64|203.34|205.64|203.34|205.59|203.29|7
1651374280000|2022-05-01 03:04:40|205.73|203.43|205.7|203.4|205.74|203.44|205.7|203.4|6
1651374290000|2022-05-01 03:04:50|205.73|203.43|205.73|203.43|205.75|203.45|205.73|203.43|6
1651374300000|2022-05-01 03:05:00|205.75|203.45|205.68|203.38|205.75|203.45|205.68|203.38|8
1651374310000|2022-05-01 03:05:10|205.69|203.39|205.7|203.4|205.7|203.4|205.69|203.39|6
1651374320000|2022-05-01 03:05:20|205.69|203.39|205.66|203.36|205.69|203.39|205.66|203.36|7
1651374330000|2022-05-01 03:05:30|205.67|203.37|205.67|203.37|205.68|203.38|205.67|203.37|3
1651374340000|2022-05-01 03:05:40|205.68|203.38|205.62|203.32|205.68|203.38|205.62|203.32|4
1651374350000|2022-05-01 03:05:50|205.63|203.33|205.64|203.34|205.65|203.35|205.63|203.33|4
1651374360000|2022-05-01 03:06:00|205.69|203.39|205.69|203.39|205.69|203.39|205.69|203.39|1
1651374370000|2022-05-01 03:06:10|205.68|203.38|205.67|203.37|205.68|203.38|205.67|203.37|2
1651374380000|2022-05-01 03:06:20|205.6|203.3|205.6|203.3|205.6|203.3|205.59|203.29|5
1651374390000|2022-05-01 03:06:30|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|4
1651374400000|2022-05-01 03:06:40|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651374410000|2022-05-01 03:06:50|205.54|203.24|205.53|203.23|205.54|203.24|205.53|203.23|4
1651374420000|2022-05-01 03:07:00|205.54|203.24|205.61|203.31|205.61|203.31|205.54|203.24|6
1651374430000|2022-05-01 03:07:10|205.62|203.32|205.67|203.37|205.67|203.37|205.62|203.32|2
1651374440000|2022-05-01 03:07:20|205.68|203.38|205.68|203.38|205.68|203.38|205.68|203.38|1
1651374450000|2022-05-01 03:07:30|205.69|203.39|205.84|203.54|205.85|203.55|205.68|203.38|9
1651374460000|2022-05-01 03:07:40|205.85|203.55|205.93|203.63|205.93|203.63|205.85|203.55|2
1651374470000|2022-05-01 03:07:50|205.96|203.66|205.92|203.62|205.97|203.67|205.92|203.62|4
1651374480000|2022-05-01 03:08:00|205.97|203.67|206.25|203.95|206.25|203.95|205.97|203.67|9
1651374490000|2022-05-01 03:08:10|206.24|203.94|206.22|203.92|206.27|203.97|206.21|203.91|9
1651374500000|2022-05-01 03:08:20|206.23|203.93|206.24|203.94|206.24|203.94|206.23|203.93|2
1651374510000|2022-05-01 03:08:30|206.26|203.96|206.35|204.05|206.35|204.05|206.26|203.96|13
1651374520000|2022-05-01 03:08:40|206.37|204.07|206.48|204.18|206.49|204.19|206.37|204.07|7
1651374530000|2022-05-01 03:08:50|206.47|204.17|206.61|204.31|206.63|204.33|206.47|204.17|15
1651374540000|2022-05-01 03:09:00|206.64|204.34|206.58|204.28|206.75|204.45|206.58|204.28|13
1651374550000|2022-05-01 03:09:10|206.57|204.27|206.42|204.12|206.58|204.28|206.42|204.12|17
1651374560000|2022-05-01 03:09:20|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651374570000|2022-05-01 03:09:30|206.42|204.12|206.34|204.04|206.42|204.12|206.27|203.97|9
1651374580000|2022-05-01 03:09:40|206.35|204.05|206.34|204.04|206.41|204.11|206.34|204.04|11
1651374590000|2022-05-01 03:09:50|206.33|204.03|206.31|204.01|206.34|204.04|206.3|204|8
1651374600000|2022-05-01 03:10:00|206.3|204|206.35|204.05|206.35|204.05|206.28|203.98|10
1651374610000|2022-05-01 03:10:10|206.33|204.03|206.31|204.01|206.33|204.03|206.27|203.97|8
1651374620000|2022-05-01 03:10:20|206.32|204.02|206.27|203.97|206.42|204.12|206.27|203.97|14
1651374630000|2022-05-01 03:10:30|206.28|203.98|206.31|204.01|206.31|204.01|206.28|203.98|2
1651374640000|2022-05-01 03:10:40|206.3|204|206.3|204|206.3|204|206.29|203.99|3
1651374650000|2022-05-01 03:10:50|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651374660000|2022-05-01 03:11:00|206.3|204|206.3|204|206.3|204|206.3|204|1
1651374670000|2022-05-01 03:11:10|206.31|204.01|206.32|204.02|206.32|204.02|206.31|204.01|2
1651374680000|2022-05-01 03:11:20|206.31|204.01|206.32|204.02|206.32|204.02|206.31|204.01|2
1651374690000|2022-05-01 03:11:30|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|2
1651374700000|2022-05-01 03:11:40|206.31|204.01|206.31|204.01|206.31|204.01|206.31|204.01|1
1651374710000|2022-05-01 03:11:50|206.27|203.97|206.24|203.94|206.27|203.97|206.24|203.94|3
1651374720000|2022-05-01 03:12:00|206.22|203.92|206.28|203.98|206.28|203.98|206.22|203.92|8
1651374730000|2022-05-01 03:12:10|206.27|203.97|206.24|203.94|206.27|203.97|206.23|203.93|6
1651374740000|2022-05-01 03:12:20|206.25|203.95|206.32|204.02|206.33|204.03|206.25|203.95|9
1651374760000|2022-05-01 03:12:40|206.3|204|206.25|203.95|206.3|204|206.25|203.95|5
1651374770000|2022-05-01 03:12:50|206.23|203.93|206.22|203.92|206.23|203.93|206.22|203.92|2
1651374780000|2022-05-01 03:13:00|206.24|203.94|206.27|203.97|206.27|203.97|206.24|203.94|4
1651374790000|2022-05-01 03:13:10|206.28|203.98|206.27|203.97|206.29|203.99|206.27|203.97|4
1651374800000|2022-05-01 03:13:20|206.26|203.96|206.31|204.01|206.33|204.03|206.26|203.96|6
1651374810000|2022-05-01 03:13:30|206.3|204|206.3|204|206.3|204|206.3|204|1
1651374820000|2022-05-01 03:13:40|206.29|203.99|206.36|204.06|206.36|204.06|206.29|203.99|9
1651374830000|2022-05-01 03:13:50|206.37|204.07|206.42|204.12|206.42|204.12|206.37|204.07|6
1651374840000|2022-05-01 03:14:00|206.41|204.11|206.44|204.14|206.44|204.14|206.41|204.11|4
1651374850000|2022-05-01 03:14:10|206.43|204.13|206.4|204.1|206.44|204.14|206.39|204.09|7
1651374860000|2022-05-01 03:14:20|206.39|204.09|206.37|204.07|206.39|204.09|206.37|204.07|2
1651374870000|2022-05-01 03:14:30|206.36|204.06|206.37|204.07|206.37|204.07|206.36|204.06|2
1651374880000|2022-05-01 03:14:40|206.38|204.08|206.4|204.1|206.41|204.11|206.37|204.07|6
1651374890000|2022-05-01 03:14:50|206.41|204.11|206.4|204.1|206.44|204.14|206.39|204.09|7
1651374900000|2022-05-01 03:15:00|206.39|204.09|206.34|204.04|206.41|204.11|206.33|204.03|10
1651374910000|2022-05-01 03:15:10|206.33|204.03|206.26|203.96|206.34|204.04|206.25|203.95|7
1651374920000|2022-05-01 03:15:20|206|203.7|205.81|203.51|206|203.7|205.75|203.45|11
1651374930000|2022-05-01 03:15:30|205.8|203.5|205.86|203.56|205.86|203.56|205.77|203.47|7
1651374940000|2022-05-01 03:15:40|205.87|203.57|205.87|203.57|205.87|203.57|205.87|203.57|1
1651374960000|2022-05-01 03:16:00|205.83|203.53|205.74|203.44|205.83|203.53|205.69|203.39|13
1651374970000|2022-05-01 03:16:10|205.75|203.45|205.79|203.49|205.79|203.49|205.74|203.44|6
1651374980000|2022-05-01 03:16:20|205.81|203.51|205.88|203.58|205.88|203.58|205.8|203.5|5
1651374990000|2022-05-01 03:16:30|205.91|203.61|205.9|203.6|205.91|203.61|205.89|203.59|7
1651375000000|2022-05-01 03:16:40|205.91|203.61|205.97|203.67|205.97|203.67|205.91|203.61|5
1651375020000|2022-05-01 03:17:00|205.96|203.66|205.94|203.64|205.96|203.66|205.94|203.64|5
1651375030000|2022-05-01 03:17:10|205.95|203.65|205.94|203.64|205.95|203.65|205.94|203.64|4
1651375040000|2022-05-01 03:17:20|205.93|203.63|205.93|203.63|205.93|203.63|205.93|203.63|1
1651375050000|2022-05-01 03:17:30|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651375070000|2022-05-01 03:17:50|205.94|203.64|205.97|203.67|205.97|203.67|205.93|203.63|7
1651375080000|2022-05-01 03:18:00|205.96|203.66|205.92|203.62|205.96|203.66|205.92|203.62|3
1651375090000|2022-05-01 03:18:10|205.94|203.64|205.88|203.58|205.94|203.64|205.88|203.58|4
1651375100000|2022-05-01 03:18:20|205.84|203.54|205.81|203.51|205.84|203.54|205.81|203.51|2
1651375110000|2022-05-01 03:18:30|205.78|203.48|205.72|203.42|205.78|203.48|205.72|203.42|4
1651375120000|2022-05-01 03:18:40|205.73|203.43|205.91|203.61|205.91|203.61|205.72|203.42|9
1651375130000|2022-05-01 03:18:50|205.94|203.64|205.91|203.61|205.94|203.64|205.91|203.61|4
1651375140000|2022-05-01 03:19:00|205.92|203.62|205.93|203.63|205.93|203.63|205.91|203.61|5
1651375150000|2022-05-01 03:19:10|205.92|203.62|205.9|203.6|205.92|203.62|205.89|203.59|6
1651375160000|2022-05-01 03:19:20|205.89|203.59|205.9|203.6|205.9|203.6|205.89|203.59|2
1651375170000|2022-05-01 03:19:30|205.91|203.61|205.93|203.63|205.93|203.63|205.91|203.61|4
1651375180000|2022-05-01 03:19:40|205.94|203.64|205.94|203.64|205.94|203.64|205.93|203.63|3
1651375190000|2022-05-01 03:19:50|205.93|203.63|206.01|203.71|206.01|203.71|205.93|203.63|5
1651375200000|2022-05-01 03:20:00|206.02|203.72|206.02|203.72|206.02|203.72|206.02|203.72|1
1651375210000|2022-05-01 03:20:10|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651375250000|2022-05-01 03:20:50|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651375290000|2022-05-01 03:21:30|206.05|203.75|206.15|203.85|206.15|203.85|206.05|203.75|2
1651375300000|2022-05-01 03:21:40|206.16|203.86|206.33|204.03|206.33|204.03|206.16|203.86|7
1651375310000|2022-05-01 03:21:50|206.34|204.04|206.35|204.05|206.46|204.16|206.34|204.04|16
1651375320000|2022-05-01 03:22:00|206.36|204.06|206.46|204.16|206.46|204.16|206.35|204.05|10
1651375330000|2022-05-01 03:22:10|206.47|204.17|206.53|204.23|206.53|204.23|206.47|204.17|9
1651375340000|2022-05-01 03:22:20|206.54|204.24|206.53|204.23|206.63|204.33|206.52|204.22|10
1651375350000|2022-05-01 03:22:30|206.52|204.22|206.51|204.21|206.6|204.3|206.51|204.21|14
1651375360000|2022-05-01 03:22:40|206.5|204.2|206.52|204.22|206.53|204.23|206.5|204.2|4
1651375370000|2022-05-01 03:22:50|206.54|204.24|206.41|204.11|206.54|204.24|206.4|204.1|8
1651375380000|2022-05-01 03:23:00|206.4|204.1|206.47|204.17|206.47|204.17|206.38|204.08|8
1651375390000|2022-05-01 03:23:10|206.45|204.15|206.45|204.15|206.45|204.15|206.45|204.15|1
1651375400000|2022-05-01 03:23:20|206.44|204.14|206.45|204.15|206.46|204.16|206.44|204.14|4
1651375410000|2022-05-01 03:23:30|206.44|204.14|206.38|204.08|206.44|204.14|206.38|204.08|11
1651375420000|2022-05-01 03:23:40|206.37|204.07|206.33|204.03|206.38|204.08|206.29|203.99|16
1651375430000|2022-05-01 03:23:50|206.35|204.05|206.44|204.14|206.44|204.14|206.35|204.05|7
1651375440000|2022-05-01 03:24:00|206.46|204.16|206.5|204.2|206.56|204.26|206.46|204.16|9
1651375450000|2022-05-01 03:24:10|206.49|204.19|206.56|204.26|206.56|204.26|206.49|204.19|2
1651375460000|2022-05-01 03:24:20|206.5|204.2|206.49|204.19|206.5|204.2|206.48|204.18|4
1651375480000|2022-05-01 03:24:40|206.5|204.2|206.59|204.29|206.59|204.29|206.49|204.19|7
1651375490000|2022-05-01 03:24:50|206.6|204.3|206.61|204.31|206.61|204.31|206.57|204.27|5
1651375500000|2022-05-01 03:25:00|206.63|204.33|206.62|204.32|206.63|204.33|206.62|204.32|2
1651375510000|2022-05-01 03:25:10|206.59|204.29|206.59|204.29|206.59|204.29|206.57|204.27|13
1651375520000|2022-05-01 03:25:20|206.6|204.3|206.61|204.31|206.61|204.31|206.6|204.3|2
1651375540000|2022-05-01 03:25:40|206.63|204.33|206.63|204.33|206.64|204.34|206.63|204.33|3
1651375550000|2022-05-01 03:25:50|206.64|204.34|206.64|204.34|206.64|204.34|206.64|204.34|1
1651375560000|2022-05-01 03:26:00|206.63|204.33|206.62|204.32|206.64|204.34|206.62|204.32|4
1651375570000|2022-05-01 03:26:10|206.64|204.34|206.63|204.33|206.64|204.34|206.62|204.32|4
1651375580000|2022-05-01 03:26:20|206.62|204.32|206.64|204.34|206.65|204.35|206.61|204.31|10
1651375590000|2022-05-01 03:26:30|206.63|204.33|206.63|204.33|206.63|204.33|206.63|204.33|1
1651375600000|2022-05-01 03:26:40|206.62|204.32|206.55|204.25|206.62|204.32|206.54|204.24|8
1651375610000|2022-05-01 03:26:50|206.54|204.24|206.51|204.21|206.54|204.24|206.51|204.21|4
1651375620000|2022-05-01 03:27:00|206.5|204.2|206.36|204.06|206.5|204.2|206.35|204.05|13
1651375630000|2022-05-01 03:27:10|206.35|204.05|206.41|204.11|206.41|204.11|206.35|204.05|12
1651375640000|2022-05-01 03:27:20|206.44|204.14|206.45|204.15|206.45|204.15|206.44|204.14|2
1651375650000|2022-05-01 03:27:30|206.46|204.16|206.44|204.14|206.46|204.16|206.44|204.14|3
1651375660000|2022-05-01 03:27:40|206.43|204.13|206.44|204.14|206.44|204.14|206.43|204.13|2
1651375670000|2022-05-01 03:27:50|206.43|204.13|206.44|204.14|206.44|204.14|206.43|204.13|2
1651375680000|2022-05-01 03:28:00|206.43|204.13|206.47|204.17|206.47|204.17|206.43|204.13|6
1651375690000|2022-05-01 03:28:10|206.48|204.18|206.51|204.21|206.52|204.22|206.48|204.18|6
1651375700000|2022-05-01 03:28:20|206.5|204.2|206.5|204.2|206.5|204.2|206.49|204.19|3
1651375710000|2022-05-01 03:28:30|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651375720000|2022-05-01 03:28:40|206.51|204.21|206.53|204.23|206.54|204.24|206.51|204.21|5
1651375730000|2022-05-01 03:28:50|206.55|204.25|206.67|204.37|206.68|204.38|206.55|204.25|9
1651375740000|2022-05-01 03:29:00|206.68|204.38|206.68|204.38|206.68|204.38|206.68|204.38|1
1651375750000|2022-05-01 03:29:10|206.71|204.41|206.76|204.46|206.76|204.46|206.71|204.41|4
1651375760000|2022-05-01 03:29:20|206.77|204.47|206.81|204.51|206.81|204.51|206.77|204.47|4
1651375770000|2022-05-01 03:29:30|206.8|204.5|206.79|204.49|206.8|204.5|206.79|204.49|4
1651375780000|2022-05-01 03:29:40|206.8|204.5|206.79|204.49|206.8|204.5|206.79|204.49|4
1651375790000|2022-05-01 03:29:50|206.82|204.52|206.81|204.51|206.83|204.53|206.81|204.51|6
1651375800000|2022-05-01 03:30:00|206.83|204.53|206.83|204.53|206.83|204.53|206.83|204.53|1
1651375810000|2022-05-01 03:30:10|206.85|204.55|206.69|204.39|206.85|204.55|206.69|204.39|8
1651375820000|2022-05-01 03:30:20|206.68|204.38|206.56|204.26|206.68|204.38|206.56|204.26|8
1651375830000|2022-05-01 03:30:30|206.51|204.21|206.46|204.16|206.51|204.21|206.46|204.16|8
1651375840000|2022-05-01 03:30:40|206.45|204.15|206.42|204.12|206.45|204.15|206.42|204.12|3
1651375860000|2022-05-01 03:31:00|206.43|204.13|206.35|204.05|206.43|204.13|206.35|204.05|8
1651375870000|2022-05-01 03:31:10|206.34|204.04|206.28|203.98|206.34|204.04|206.25|203.95|9
1651375880000|2022-05-01 03:31:20|206.27|203.97|206.27|203.97|206.28|203.98|206.27|203.97|3
1651375890000|2022-05-01 03:31:30|206.28|203.98|206.46|204.16|206.46|204.16|206.28|203.98|14
1651375900000|2022-05-01 03:31:40|206.48|204.18|206.55|204.25|206.56|204.26|206.48|204.18|6
1651375910000|2022-05-01 03:31:50|206.53|204.23|206.56|204.26|206.56|204.26|206.53|204.23|4
1651375920000|2022-05-01 03:32:00|206.55|204.25|206.48|204.18|206.55|204.25|206.48|204.18|7
1651375930000|2022-05-01 03:32:10|206.49|204.19|206.55|204.25|206.57|204.27|206.49|204.19|6
1651375940000|2022-05-01 03:32:20|206.59|204.29|206.59|204.29|206.59|204.29|206.59|204.29|1
1651375950000|2022-05-01 03:32:30|206.6|204.3|206.61|204.31|206.61|204.31|206.6|204.3|2
1651375960000|2022-05-01 03:32:40|206.6|204.3|206.37|204.07|206.61|204.31|206.37|204.07|12
1651375970000|2022-05-01 03:32:50|206.36|204.06|206.32|204.02|206.36|204.06|206.31|204.01|5
1651375980000|2022-05-01 03:33:00|206.31|204.01|206.3|204|206.31|204.01|206.3|204|2
1651375990000|2022-05-01 03:33:10|206.31|204.01|206.36|204.06|206.38|204.08|206.3|204|13
1651376000000|2022-05-01 03:33:20|206.35|204.05|206.35|204.05|206.35|204.05|206.35|204.05|1
1651376010000|2022-05-01 03:33:30|206.36|204.06|206.38|204.08|206.38|204.08|206.36|204.06|2
1651376020000|2022-05-01 03:33:40|206.39|204.09|206.54|204.24|206.54|204.24|206.38|204.08|13
1651376030000|2022-05-01 03:33:50|206.55|204.25|206.44|204.14|206.6|204.3|206.44|204.14|6
1651376040000|2022-05-01 03:34:00|206.43|204.13|206.42|204.12|206.43|204.13|206.42|204.12|2
1651376050000|2022-05-01 03:34:10|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651376060000|2022-05-01 03:34:20|206.4|204.1|206.38|204.08|206.4|204.1|206.38|204.08|5
1651376070000|2022-05-01 03:34:30|206.37|204.07|206.38|204.08|206.38|204.08|206.37|204.07|4
1651376090000|2022-05-01 03:34:50|206.39|204.09|206.4|204.1|206.4|204.1|206.39|204.09|2
1651376100000|2022-05-01 03:35:00|206.39|204.09|206.32|204.02|206.39|204.09|206.32|204.02|7
1651376110000|2022-05-01 03:35:10|206.33|204.03|206.26|203.96|206.34|204.04|206.25|203.95|11
1651376120000|2022-05-01 03:35:20|206.25|203.95|206.26|203.96|206.26|203.96|206.25|203.95|2
1651376130000|2022-05-01 03:35:30|206.21|203.91|206.18|203.88|206.21|203.91|206.18|203.88|4
1651376140000|2022-05-01 03:35:40|206.19|203.89|205.89|203.59|206.19|203.89|205.89|203.59|11
1651376150000|2022-05-01 03:35:50|205.9|203.6|205.86|203.56|205.9|203.6|205.86|203.56|3
1651376160000|2022-05-01 03:36:00|205.85|203.55|205.74|203.44|205.85|203.55|205.74|203.44|12
1651376170000|2022-05-01 03:36:10|205.72|203.42|205.64|203.34|205.72|203.42|205.64|203.34|10
1651376180000|2022-05-01 03:36:20|205.61|203.31|205.82|203.52|205.87|203.57|205.61|203.31|10
1651376190000|2022-05-01 03:36:30|205.79|203.49|205.99|203.69|206|203.7|205.78|203.48|8
1651376200000|2022-05-01 03:36:40|205.98|203.68|205.94|203.64|205.98|203.68|205.92|203.62|5
1651376210000|2022-05-01 03:36:50|205.89|203.59|205.92|203.62|205.92|203.62|205.88|203.58|5
1651376220000|2022-05-01 03:37:00|205.93|203.63|206.24|203.94|206.24|203.94|205.93|203.63|7
1651376230000|2022-05-01 03:37:10|206.23|203.93|206.22|203.92|206.23|203.93|206.22|203.92|2
1651376250000|2022-05-01 03:37:30|206.23|203.93|206.12|203.82|206.23|203.93|206.12|203.82|5
1651376260000|2022-05-01 03:37:40|206.11|203.81|206.02|203.72|206.11|203.81|206.02|203.72|3
1651376280000|2022-05-01 03:38:00|206.1|203.8|206.17|203.87|206.17|203.87|206.1|203.8|2
1651376290000|2022-05-01 03:38:10|206.19|203.89|206.33|204.03|206.34|204.04|206.19|203.89|6
1651376300000|2022-05-01 03:38:20|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|6
1651376320000|2022-05-01 03:38:40|206.35|204.05|206.04|203.74|206.35|204.05|206.04|203.74|15
1651376330000|2022-05-01 03:38:50|206.05|203.75|205.96|203.66|206.05|203.75|205.95|203.65|5
1651376340000|2022-05-01 03:39:00|205.95|203.65|205.96|203.66|205.97|203.67|205.95|203.65|5
1651376350000|2022-05-01 03:39:10|205.97|203.67|206.25|203.95|206.26|203.96|205.97|203.67|8
1651376360000|2022-05-01 03:39:20|206.26|203.96|206.25|203.95|206.26|203.96|206.25|203.95|2
1651376370000|2022-05-01 03:39:30|206.28|203.98|206.26|203.96|206.28|203.98|206.26|203.96|3
1651376380000|2022-05-01 03:39:40|206.17|203.87|206.03|203.73|206.17|203.87|206.03|203.73|3
1651376400000|2022-05-01 03:40:00|206.04|203.74|205.94|203.64|206.04|203.74|205.94|203.64|8
1651376410000|2022-05-01 03:40:10|205.93|203.63|205.93|203.63|205.95|203.65|205.93|203.63|3
1651376430000|2022-05-01 03:40:30|205.92|203.62|205.93|203.63|205.93|203.63|205.92|203.62|2
1651376440000|2022-05-01 03:40:40|205.92|203.62|205.93|203.63|205.93|203.63|205.92|203.62|2
1651376450000|2022-05-01 03:40:50|205.9|203.6|205.83|203.53|205.9|203.6|205.83|203.53|7
1651376460000|2022-05-01 03:41:00|205.81|203.51|205.96|203.66|205.96|203.66|205.81|203.51|10
1651376470000|2022-05-01 03:41:10|205.98|203.68|205.99|203.69|205.99|203.69|205.98|203.68|2
1651376480000|2022-05-01 03:41:20|205.98|203.68|205.93|203.63|205.98|203.68|205.93|203.63|6
1651376490000|2022-05-01 03:41:30|205.92|203.62|205.95|203.65|205.95|203.65|205.92|203.62|4
1651376500000|2022-05-01 03:41:40|205.96|203.66|205.96|203.66|205.97|203.67|205.96|203.66|3
1651376540000|2022-05-01 03:42:20|205.92|203.62|205.88|203.58|205.92|203.62|205.88|203.58|6
1651376560000|2022-05-01 03:42:40|205.89|203.59|205.96|203.66|205.96|203.66|205.88|203.58|6
1651376580000|2022-05-01 03:43:00|205.97|203.67|206.01|203.71|206.02|203.72|205.97|203.67|7
1651376590000|2022-05-01 03:43:10|206|203.7|206|203.7|206.01|203.71|205.99|203.69|5
1651376600000|2022-05-01 03:43:20|205.99|203.69|205.91|203.61|205.99|203.69|205.9|203.6|9
1651376610000|2022-05-01 03:43:30|205.85|203.55|205.95|203.65|205.96|203.66|205.85|203.55|10
1651376620000|2022-05-01 03:43:40|205.96|203.66|205.99|203.69|205.99|203.69|205.95|203.65|4
1651376630000|2022-05-01 03:43:50|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651376640000|2022-05-01 03:44:00|205.97|203.67|205.97|203.67|205.97|203.67|205.97|203.67|1
1651376660000|2022-05-01 03:44:20|205.95|203.65|205.92|203.62|205.95|203.65|205.91|203.61|5
1651376670000|2022-05-01 03:44:30|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651376680000|2022-05-01 03:44:40|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651376690000|2022-05-01 03:44:50|205.89|203.59|205.84|203.54|205.89|203.59|205.84|203.54|7
1651376700000|2022-05-01 03:45:00|205.83|203.53|205.87|203.57|205.87|203.57|205.82|203.52|7
1651376710000|2022-05-01 03:45:10|205.86|203.56|205.84|203.54|205.88|203.58|205.84|203.54|6
1651376720000|2022-05-01 03:45:20|205.86|203.56|205.76|203.46|205.86|203.56|205.76|203.46|9
1651376730000|2022-05-01 03:45:30|205.77|203.47|205.8|203.5|205.8|203.5|205.77|203.47|6
1651376740000|2022-05-01 03:45:40|205.78|203.48|205.83|203.53|205.83|203.53|205.78|203.48|4
1651376750000|2022-05-01 03:45:50|205.81|203.51|205.81|203.51|205.83|203.53|205.81|203.51|7
1651376760000|2022-05-01 03:46:00|205.83|203.53|205.89|203.59|205.89|203.59|205.83|203.53|7
1651376770000|2022-05-01 03:46:10|205.91|203.61|205.9|203.6|205.91|203.61|205.9|203.6|2
1651376780000|2022-05-01 03:46:20|205.91|203.61|206|203.7|206.01|203.71|205.91|203.61|12
1651376790000|2022-05-01 03:46:30|206.01|203.71|206.04|203.74|206.04|203.74|205.94|203.64|22
1651376800000|2022-05-01 03:46:40|206.05|203.75|206|203.7|206.05|203.75|205.98|203.68|5
1651376810000|2022-05-01 03:46:50|206.02|203.72|205.98|203.68|206.02|203.72|205.98|203.68|4
1651376830000|2022-05-01 03:47:10|206|203.7|206|203.7|206|203.7|206|203.7|1
1651376840000|2022-05-01 03:47:20|206.02|203.72|205.96|203.66|206.02|203.72|205.96|203.66|8
1651376850000|2022-05-01 03:47:30|205.95|203.65|205.94|203.64|205.95|203.65|205.94|203.64|2
1651376860000|2022-05-01 03:47:40|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651376870000|2022-05-01 03:47:50|205.94|203.64|205.98|203.68|205.98|203.68|205.94|203.64|3
1651376880000|2022-05-01 03:48:00|206.17|203.87|206.21|203.91|206.21|203.91|206.17|203.87|3
1651376900000|2022-05-01 03:48:20|206.23|203.93|206.25|203.95|206.25|203.95|206.23|203.93|6
1651376910000|2022-05-01 03:48:30|206.17|203.87|206.04|203.74|206.18|203.88|206.03|203.73|6
1651376930000|2022-05-01 03:48:50|206.03|203.73|205.99|203.69|206.03|203.73|205.99|203.69|2
1651376940000|2022-05-01 03:49:00|205.96|203.66|205.93|203.63|205.96|203.66|205.87|203.57|14
1651376950000|2022-05-01 03:49:10|205.92|203.62|205.97|203.67|205.97|203.67|205.92|203.62|3
1651376960000|2022-05-01 03:49:20|205.99|203.69|206|203.7|206|203.7|205.99|203.69|2
1651376970000|2022-05-01 03:49:30|206.01|203.71|206|203.7|206.01|203.71|206|203.7|2
1651376980000|2022-05-01 03:49:40|205.99|203.69|205.98|203.68|205.99|203.69|205.98|203.68|2
1651376990000|2022-05-01 03:49:50|206.01|203.71|206.03|203.73|206.03|203.73|206|203.7|4
1651377000000|2022-05-01 03:50:00|206.04|203.74|206.03|203.73|206.04|203.74|206.03|203.73|2
1651377010000|2022-05-01 03:50:10|206|203.7|205.95|203.65|206|203.7|205.95|203.65|4
1651377020000|2022-05-01 03:50:20|205.93|203.63|205.95|203.65|205.95|203.65|205.93|203.63|3
1651377030000|2022-05-01 03:50:30|205.94|203.64|205.94|203.64|205.94|203.64|205.93|203.63|5
1651377040000|2022-05-01 03:50:40|205.97|203.67|206|203.7|206.01|203.71|205.97|203.67|6
1651377050000|2022-05-01 03:50:50|206.01|203.71|206|203.7|206.01|203.71|206|203.7|2
1651377060000|2022-05-01 03:51:00|206.01|203.71|206|203.7|206.01|203.71|206|203.7|2
1651377070000|2022-05-01 03:51:10|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651377100000|2022-05-01 03:51:40|205.99|203.69|206.01|203.71|206.01|203.71|205.99|203.69|2
1651377110000|2022-05-01 03:51:50|206|203.7|206.01|203.71|206.02|203.72|205.99|203.69|5
1651377120000|2022-05-01 03:52:00|205.99|203.69|206|203.7|206|203.7|205.99|203.69|2
1651377130000|2022-05-01 03:52:10|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651377140000|2022-05-01 03:52:20|205.97|203.67|205.86|203.56|205.97|203.67|205.86|203.56|9
1651377150000|2022-05-01 03:52:30|205.87|203.57|205.8|203.5|205.87|203.57|205.74|203.44|11
1651377160000|2022-05-01 03:52:40|205.85|203.55|205.89|203.59|205.89|203.59|205.85|203.55|3
1651377170000|2022-05-01 03:52:50|205.9|203.6|205.9|203.6|205.91|203.61|205.9|203.6|3
1651377180000|2022-05-01 03:53:00|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651377190000|2022-05-01 03:53:10|205.92|203.62|205.92|203.62|205.92|203.62|205.9|203.6|4
1651377200000|2022-05-01 03:53:20|205.91|203.61|205.93|203.63|205.93|203.63|205.91|203.61|4
1651377210000|2022-05-01 03:53:30|205.94|203.64|205.92|203.62|205.94|203.64|205.92|203.62|2
1651377220000|2022-05-01 03:53:40|205.91|203.61|205.92|203.62|205.93|203.63|205.91|203.61|3
1651377230000|2022-05-01 03:53:50|205.91|203.61|206.05|203.75|206.05|203.75|205.91|203.61|10
1651377240000|2022-05-01 03:54:00|206.08|203.78|206.08|203.78|206.08|203.78|206.08|203.78|1
1651377250000|2022-05-01 03:54:10|206.21|203.91|206.35|204.05|206.35|204.05|206.21|203.91|10
1651377260000|2022-05-01 03:54:20|206.36|204.06|206.45|204.15|206.45|204.15|206.36|204.06|5
1651377270000|2022-05-01 03:54:30|206.44|204.14|206.5|204.2|206.5|204.2|206.4|204.1|11
1651377280000|2022-05-01 03:54:40|206.52|204.22|206.53|204.23|206.56|204.26|206.5|204.2|9
1651377290000|2022-05-01 03:54:50|206.52|204.22|206.52|204.22|206.53|204.23|206.5|204.2|9
1651377300000|2022-05-01 03:55:00|206.51|204.21|206.49|204.19|206.51|204.21|206.49|204.19|3
1651377310000|2022-05-01 03:55:10|206.48|204.18|206.48|204.18|206.5|204.2|206.48|204.18|4
1651377320000|2022-05-01 03:55:20|206.43|204.13|206.43|204.13|206.44|204.14|206.42|204.12|7
1651377330000|2022-05-01 03:55:30|206.42|204.12|206.5|204.2|206.5|204.2|206.42|204.12|7
1651377350000|2022-05-01 03:55:50|206.51|204.21|206.42|204.12|206.51|204.21|206.42|204.12|6
1651377360000|2022-05-01 03:56:00|206.43|204.13|206.43|204.13|206.44|204.14|206.43|204.13|3
1651377370000|2022-05-01 03:56:10|206.42|204.12|206.02|203.72|206.42|204.12|206.01|203.71|13
1651377380000|2022-05-01 03:56:20|206.01|203.71|206.01|203.71|206.01|203.71|206.01|203.71|1
1651377390000|2022-05-01 03:56:30|205.99|203.69|205.93|203.63|205.99|203.69|205.91|203.61|6
1651377400000|2022-05-01 03:56:40|205.96|203.66|206.26|203.96|206.26|203.96|205.96|203.66|7
1651377410000|2022-05-01 03:56:50|206.27|203.97|206.26|203.96|206.27|203.97|206.26|203.96|4
1651377430000|2022-05-01 03:57:10|206.25|203.95|206.06|203.76|206.25|203.95|206.03|203.73|7
1651377440000|2022-05-01 03:57:20|206.05|203.75|206.01|203.71|206.05|203.75|206.01|203.71|5
1651377450000|2022-05-01 03:57:30|206|203.7|206|203.7|206.01|203.71|206|203.7|3
1651377460000|2022-05-01 03:57:40|205.96|203.66|205.9|203.6|205.98|203.68|205.89|203.59|10
1651377470000|2022-05-01 03:57:50|205.89|203.59|205.88|203.58|205.9|203.6|205.82|203.52|12
1651377480000|2022-05-01 03:58:00|205.89|203.59|205.87|203.57|205.89|203.59|205.87|203.57|3
1651377490000|2022-05-01 03:58:10|205.88|203.58|205.87|203.57|205.88|203.58|205.87|203.57|2
1651377500000|2022-05-01 03:58:20|205.88|203.58|205.94|203.64|205.94|203.64|205.88|203.58|3
1651377510000|2022-05-01 03:58:30|205.95|203.65|205.94|203.64|205.95|203.65|205.93|203.63|4
1651377520000|2022-05-01 03:58:40|205.95|203.65|205.97|203.67|205.97|203.67|205.95|203.65|2
1651377530000|2022-05-01 03:58:50|205.95|203.65|206.02|203.72|206.04|203.74|205.95|203.65|11
1651377540000|2022-05-01 03:59:00|206.06|203.76|206.01|203.71|206.07|203.77|206.01|203.71|6
1651377550000|2022-05-01 03:59:10|206.02|203.72|206.27|203.97|206.27|203.97|206.02|203.72|9
1651377560000|2022-05-01 03:59:20|206.3|204|206.26|203.96|206.34|204.04|206.26|203.96|7
1651377570000|2022-05-01 03:59:30|206.27|203.97|206.29|203.99|206.29|203.99|206.26|203.96|7
1651377580000|2022-05-01 03:59:40|206.28|203.98|206.28|203.98|206.28|203.98|206.28|203.98|1
1651377590000|2022-05-01 03:59:50|206.21|203.91|205.75|203.45|206.21|203.91|205.74|203.44|22
1651377600000|2022-05-01 04:00:00|205.78|203.48|206.03|203.73|206.03|203.73|205.78|203.48|10
1651377610000|2022-05-01 04:00:10|206|203.7|205.78|203.48|206|203.7|205.78|203.48|11
1651377620000|2022-05-01 04:00:20|205.77|203.47|205.86|203.56|205.86|203.56|205.77|203.47|10
1651377630000|2022-05-01 04:00:30|205.89|203.59|205.72|203.42|205.89|203.59|205.7|203.4|18
1651377640000|2022-05-01 04:00:40|205.67|203.37|205.75|203.45|205.76|203.46|205.65|203.35|13
1651377650000|2022-05-01 04:00:50|205.8|203.5|205.42|203.12|205.8|203.5|205.42|203.12|16
1651377660000|2022-05-01 04:01:00|205.43|203.13|205.39|203.09|205.48|203.18|205.39|203.09|9
1651377670000|2022-05-01 04:01:10|205.4|203.1|205.4|203.1|205.41|203.11|205.4|203.1|3
1651377680000|2022-05-01 04:01:20|205.39|203.09|205.39|203.09|205.39|203.09|205.38|203.08|3
1651377690000|2022-05-01 04:01:30|205.4|203.1|205.41|203.11|205.41|203.11|205.4|203.1|2
1651377700000|2022-05-01 04:01:40|205.42|203.12|205.42|203.12|205.43|203.13|205.42|203.12|5
1651377710000|2022-05-01 04:01:50|205.41|203.11|205.56|203.26|205.56|203.26|205.4|203.1|13
1651377720000|2022-05-01 04:02:00|205.54|203.24|205.59|203.29|205.6|203.3|205.53|203.23|7
1651377730000|2022-05-01 04:02:10|205.58|203.28|205.58|203.28|205.58|203.28|205.58|203.28|1
1651377740000|2022-05-01 04:02:20|205.59|203.29|205.59|203.29|205.59|203.29|205.59|203.29|1
1651377750000|2022-05-01 04:02:30|205.6|203.3|205.53|203.23|205.6|203.3|205.53|203.23|4
1651377760000|2022-05-01 04:02:40|205.52|203.22|205.5|203.2|205.52|203.22|205.49|203.19|7
1651377770000|2022-05-01 04:02:50|205.51|203.21|205.51|203.21|205.52|203.22|205.51|203.21|3
1651377780000|2022-05-01 04:03:00|205.5|203.2|205.5|203.2|205.51|203.21|205.49|203.19|5
1651377790000|2022-05-01 04:03:10|205.48|203.18|205.38|203.08|205.48|203.18|205.38|203.08|7
1651377800000|2022-05-01 04:03:20|205.4|203.1|205.4|203.1|205.41|203.11|205.4|203.1|5
1651377810000|2022-05-01 04:03:30|205.41|203.11|205.47|203.17|205.48|203.18|205.41|203.11|7
1651377820000|2022-05-01 04:03:40|205.5|203.2|205.54|203.24|205.54|203.24|205.48|203.18|9
1651377830000|2022-05-01 04:03:50|205.56|203.26|205.68|203.38|205.68|203.38|205.56|203.26|5
1651377840000|2022-05-01 04:04:00|205.67|203.37|205.67|203.37|205.67|203.37|205.67|203.37|1
1651377850000|2022-05-01 04:04:10|205.68|203.38|205.67|203.37|205.68|203.38|205.67|203.37|4
1651377860000|2022-05-01 04:04:20|205.68|203.38|205.69|203.39|205.69|203.39|205.68|203.38|2
1651377870000|2022-05-01 04:04:30|205.68|203.38|205.57|203.27|205.68|203.38|205.57|203.27|6
1651377880000|2022-05-01 04:04:40|205.58|203.28|205.57|203.27|205.58|203.28|205.56|203.26|3
1651377890000|2022-05-01 04:04:50|205.58|203.28|205.57|203.27|205.58|203.28|205.56|203.26|4
1651377900000|2022-05-01 04:05:00|205.59|203.29|205.56|203.26|205.59|203.29|205.56|203.26|7
1651377910000|2022-05-01 04:05:10|205.57|203.27|205.55|203.25|205.57|203.27|205.55|203.25|4
1651377920000|2022-05-01 04:05:20|205.57|203.27|205.69|203.39|205.71|203.41|205.57|203.27|13
1651377930000|2022-05-01 04:05:30|205.7|203.4|205.71|203.41|205.71|203.41|205.7|203.4|2
1651377940000|2022-05-01 04:05:40|205.72|203.42|205.74|203.44|205.74|203.44|205.72|203.42|3
1651377950000|2022-05-01 04:05:50|205.75|203.45|205.66|203.36|205.75|203.45|205.66|203.36|5
1651377960000|2022-05-01 04:06:00|205.65|203.35|205.66|203.36|205.66|203.36|205.62|203.32|6
1651377970000|2022-05-01 04:06:10|205.67|203.37|205.79|203.49|205.79|203.49|205.67|203.37|8
1651377980000|2022-05-01 04:06:20|205.78|203.48|205.85|203.55|205.85|203.55|205.78|203.48|4
1651378000000|2022-05-01 04:06:40|205.83|203.53|205.71|203.41|205.83|203.53|205.69|203.39|14
1651378010000|2022-05-01 04:06:50|205.72|203.42|205.66|203.36|205.74|203.44|205.66|203.36|6
1651378020000|2022-05-01 04:07:00|205.67|203.37|205.65|203.35|205.67|203.37|205.65|203.35|3
1651378030000|2022-05-01 04:07:10|205.64|203.34|205.77|203.47|205.78|203.48|205.64|203.34|8
1651378040000|2022-05-01 04:07:20|205.78|203.48|205.78|203.48|205.8|203.5|205.78|203.48|4
1651378050000|2022-05-01 04:07:30|205.8|203.5|205.72|203.42|205.8|203.5|205.71|203.41|9
1651378060000|2022-05-01 04:07:40|205.69|203.39|205.66|203.36|205.69|203.39|205.66|203.36|6
1651378070000|2022-05-01 04:07:50|205.67|203.37|205.66|203.36|205.67|203.37|205.66|203.36|2
1651378080000|2022-05-01 04:08:00|205.65|203.35|205.69|203.39|205.69|203.39|205.64|203.34|10
1651378090000|2022-05-01 04:08:10|205.68|203.38|205.67|203.37|205.69|203.39|205.67|203.37|8
1651378100000|2022-05-01 04:08:20|205.64|203.34|205.66|203.36|205.66|203.36|205.63|203.33|6
1651378110000|2022-05-01 04:08:30|205.63|203.33|205.47|203.17|205.63|203.33|205.47|203.17|9
1651378120000|2022-05-01 04:08:40|205.48|203.18|205.47|203.17|205.49|203.19|205.47|203.17|4
1651378130000|2022-05-01 04:08:50|205.45|203.15|205.42|203.12|205.45|203.15|205.41|203.11|7
1651378140000|2022-05-01 04:09:00|205.43|203.13|205.47|203.17|205.47|203.17|205.42|203.12|6
1651378150000|2022-05-01 04:09:10|205.49|203.19|205.49|203.19|205.49|203.19|205.48|203.18|5
1651378160000|2022-05-01 04:09:20|205.51|203.21|205.6|203.3|205.6|203.3|205.51|203.21|6
1651378170000|2022-05-01 04:09:30|205.59|203.29|205.59|203.29|205.59|203.29|205.59|203.29|1
1651378190000|2022-05-01 04:09:50|205.64|203.34|205.68|203.38|205.7|203.4|205.64|203.34|8
1651378200000|2022-05-01 04:10:00|205.69|203.39|205.6|203.3|205.69|203.39|205.6|203.3|5
1651378210000|2022-05-01 04:10:10|205.61|203.31|205.6|203.3|205.61|203.31|205.6|203.3|6
1651378220000|2022-05-01 04:10:20|205.57|203.27|205.45|203.15|205.57|203.27|205.45|203.15|9
1651378230000|2022-05-01 04:10:30|205.43|203.13|205.5|203.2|205.51|203.21|205.42|203.12|9
1651378240000|2022-05-01 04:10:40|205.49|203.19|205.49|203.19|205.5|203.2|205.49|203.19|3
1651378250000|2022-05-01 04:10:50|205.48|203.18|205.56|203.26|205.56|203.26|205.48|203.18|5
1651378260000|2022-05-01 04:11:00|205.55|203.25|205.49|203.19|205.55|203.25|205.49|203.19|6
1651378280000|2022-05-01 04:11:20|205.47|203.17|205.46|203.16|205.47|203.17|205.46|203.16|2
1651378290000|2022-05-01 04:11:30|205.45|203.15|205.46|203.16|205.46|203.16|205.45|203.15|4
1651378300000|2022-05-01 04:11:40|205.45|203.15|205.46|203.16|205.46|203.16|205.45|203.15|2
1651378320000|2022-05-01 04:12:00|205.43|203.13|205.36|203.06|205.43|203.13|205.36|203.06|5
1651378330000|2022-05-01 04:12:10|205.37|203.07|205.37|203.07|205.37|203.07|205.37|203.07|1
1651378340000|2022-05-01 04:12:20|205.36|203.06|205.36|203.06|205.37|203.07|205.36|203.06|3
1651378350000|2022-05-01 04:12:30|205.38|203.08|205.51|203.21|205.52|203.22|205.38|203.08|11
1651378360000|2022-05-01 04:12:40|205.5|203.2|205.55|203.25|205.55|203.25|205.49|203.19|5
1651378370000|2022-05-01 04:12:50|205.53|203.23|205.44|203.14|205.53|203.23|205.44|203.14|5
1651378380000|2022-05-01 04:13:00|205.43|203.13|205.39|203.09|205.44|203.14|205.39|203.09|6
1651378390000|2022-05-01 04:13:10|205.4|203.1|205.36|203.06|205.41|203.11|205.36|203.06|8
1651378400000|2022-05-01 04:13:20|205.33|203.03|204.95|202.65|205.33|203.03|204.92|202.62|19
1651378410000|2022-05-01 04:13:30|204.94|202.64|205.25|202.95|205.25|202.95|204.84|202.54|16
1651378420000|2022-05-01 04:13:40|205.27|202.97|205.27|202.97|205.33|203.03|205.27|202.97|14
1651378440000|2022-05-01 04:14:00|205.25|202.95|205.24|202.94|205.25|202.95|205.24|202.94|2
1651378450000|2022-05-01 04:14:10|205.19|202.89|205.26|202.96|205.26|202.96|205.19|202.89|10
1651378460000|2022-05-01 04:14:20|205.33|203.03|205.31|203.01|205.33|203.03|205.31|203.01|3
1651378470000|2022-05-01 04:14:30|205.32|203.02|205.27|202.97|205.32|203.02|205.26|202.96|8
1651378480000|2022-05-01 04:14:40|205.26|202.96|205.02|202.72|205.29|202.99|205.01|202.71|9
1651378490000|2022-05-01 04:14:50|205.01|202.71|205.03|202.73|205.03|202.73|204.94|202.64|9
1651378500000|2022-05-01 04:15:00|205.02|202.72|204.99|202.69|205.05|202.75|204.99|202.69|11
1651378510000|2022-05-01 04:15:10|204.98|202.68|205.03|202.73|205.03|202.73|204.96|202.66|12
1651378520000|2022-05-01 04:15:20|205.01|202.71|205.21|202.91|205.21|202.91|205.01|202.71|7
1651378530000|2022-05-01 04:15:30|205.22|202.92|205.23|202.93|205.23|202.93|205.22|202.92|2
1651378540000|2022-05-01 04:15:40|205.24|202.94|205.31|203.01|205.32|203.02|205.24|202.94|6
1651378550000|2022-05-01 04:15:50|205.33|203.03|205.35|203.05|205.35|203.05|205.31|203.01|6
1651378560000|2022-05-01 04:16:00|205.36|203.06|205.36|203.06|205.36|203.06|205.36|203.06|1
1651378570000|2022-05-01 04:16:10|205.38|203.08|205.39|203.09|205.39|203.09|205.38|203.08|6
1651378590000|2022-05-01 04:16:30|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651378600000|2022-05-01 04:16:40|205.41|203.11|205.49|203.19|205.49|203.19|205.41|203.11|8
1651378610000|2022-05-01 04:16:50|205.5|203.2|205.54|203.24|205.54|203.24|205.48|203.18|6
1651378620000|2022-05-01 04:17:00|205.53|203.23|205.56|203.26|205.56|203.26|205.53|203.23|3
1651378630000|2022-05-01 04:17:10|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|2
1651378640000|2022-05-01 04:17:20|205.57|203.27|205.38|203.08|205.57|203.27|205.38|203.08|12
1651378650000|2022-05-01 04:17:30|205.33|203.03|205.36|203.06|205.37|203.07|205.32|203.02|10
1651378660000|2022-05-01 04:17:40|205.39|203.09|205.36|203.06|205.39|203.09|205.35|203.05|8
1651378670000|2022-05-01 04:17:50|205.35|203.05|205.39|203.09|205.4|203.1|205.35|203.05|8
1651378680000|2022-05-01 04:18:00|205.4|203.1|205.49|203.19|205.49|203.19|205.36|203.06|9
1651378690000|2022-05-01 04:18:10|205.48|203.18|205.44|203.14|205.48|203.18|205.44|203.14|2
1651378700000|2022-05-01 04:18:20|205.45|203.15|205.46|203.16|205.47|203.17|205.45|203.15|3
1651378710000|2022-05-01 04:18:30|205.47|203.17|205.49|203.19|205.49|203.19|205.47|203.17|5
1651378730000|2022-05-01 04:18:50|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|2
1651378740000|2022-05-01 04:19:00|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|2
1651378750000|2022-05-01 04:19:10|205.48|203.18|205.48|203.18|205.49|203.19|205.48|203.18|3
1651378760000|2022-05-01 04:19:20|205.43|203.13|205.35|203.05|205.43|203.13|205.34|203.04|11
1651378780000|2022-05-01 04:19:40|205.32|203.02|205.21|202.91|205.32|203.02|205.21|202.91|10
1651378790000|2022-05-01 04:19:50|205.22|202.92|205.33|203.03|205.34|203.04|205.22|202.92|19
1651378800000|2022-05-01 04:20:00|205.34|203.04|205.44|203.14|205.44|203.14|205.34|203.04|9
1651378810000|2022-05-01 04:20:10|205.45|203.15|205.47|203.17|205.49|203.19|205.44|203.14|9
1651378820000|2022-05-01 04:20:20|205.48|203.18|205.52|203.22|205.52|203.22|205.48|203.18|6
1651378830000|2022-05-01 04:20:30|205.51|203.21|205.55|203.25|205.56|203.26|205.51|203.21|7
1651378840000|2022-05-01 04:20:40|205.56|203.26|205.62|203.32|205.62|203.32|205.53|203.23|15
1651378860000|2022-05-01 04:21:00|205.58|203.28|205.58|203.28|205.58|203.28|205.57|203.27|5
1651378870000|2022-05-01 04:21:10|205.57|203.27|205.61|203.31|205.62|203.32|205.57|203.27|4
1651378880000|2022-05-01 04:21:20|205.62|203.32|205.62|203.32|205.62|203.32|205.61|203.31|3
1651378900000|2022-05-01 04:21:40|205.61|203.31|205.62|203.32|205.62|203.32|205.61|203.31|2
1651378910000|2022-05-01 04:21:50|205.6|203.3|205.56|203.26|205.6|203.3|205.56|203.26|5
1651378920000|2022-05-01 04:22:00|205.54|203.24|205.55|203.25|205.55|203.25|205.54|203.24|2
1651378930000|2022-05-01 04:22:10|205.56|203.26|205.56|203.26|205.56|203.26|205.56|203.26|1
1651378940000|2022-05-01 04:22:20|205.54|203.24|205.44|203.14|205.54|203.24|205.43|203.13|6
1651378950000|2022-05-01 04:22:30|205.46|203.16|205.36|203.06|205.46|203.16|205.36|203.06|8
1651378960000|2022-05-01 04:22:40|205.39|203.09|205.49|203.19|205.49|203.19|205.39|203.09|7
1651378970000|2022-05-01 04:22:50|205.48|203.18|205.48|203.18|205.49|203.19|205.48|203.18|3
1651378980000|2022-05-01 04:23:00|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651378990000|2022-05-01 04:23:10|205.49|203.19|205.52|203.22|205.52|203.22|205.49|203.19|8
1651379000000|2022-05-01 04:23:20|205.53|203.23|205.54|203.24|205.55|203.25|205.52|203.22|8
1651379010000|2022-05-01 04:23:30|205.53|203.23|205.54|203.24|205.54|203.24|205.53|203.23|2
1651379020000|2022-05-01 04:23:40|205.53|203.23|205.54|203.24|205.54|203.24|205.52|203.22|7
1651379030000|2022-05-01 04:23:50|205.53|203.23|205.54|203.24|205.54|203.24|205.53|203.23|2
1651379040000|2022-05-01 04:24:00|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651379050000|2022-05-01 04:24:10|205.54|203.24|205.54|203.24|205.54|203.24|205.54|203.24|1
1651379060000|2022-05-01 04:24:20|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651379070000|2022-05-01 04:24:30|205.56|203.26|205.57|203.27|205.57|203.27|205.56|203.26|2
1651379080000|2022-05-01 04:24:40|205.58|203.28|205.63|203.33|205.64|203.34|205.57|203.27|8
1651379090000|2022-05-01 04:24:50|205.65|203.35|205.68|203.38|205.69|203.39|205.65|203.35|5
1651379100000|2022-05-01 04:25:00|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651379120000|2022-05-01 04:25:20|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651379130000|2022-05-01 04:25:30|205.7|203.4|205.65|203.35|205.7|203.4|205.65|203.35|5
1651379140000|2022-05-01 04:25:40|205.64|203.34|205.53|203.23|205.64|203.34|205.53|203.23|4
1651379150000|2022-05-01 04:25:50|205.54|203.24|205.53|203.23|205.55|203.25|205.53|203.23|4
1651379160000|2022-05-01 04:26:00|205.54|203.24|205.54|203.24|205.55|203.25|205.53|203.23|4
1651379170000|2022-05-01 04:26:10|205.56|203.26|205.54|203.24|205.56|203.26|205.54|203.24|4
1651379180000|2022-05-01 04:26:20|205.56|203.26|205.55|203.25|205.56|203.26|205.54|203.24|13
1651379190000|2022-05-01 04:26:30|205.56|203.26|205.53|203.23|205.56|203.26|205.53|203.23|9
1651379200000|2022-05-01 04:26:40|205.52|203.22|205.55|203.25|205.55|203.25|205.52|203.22|11
1651379210000|2022-05-01 04:26:50|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651379220000|2022-05-01 04:27:00|205.58|203.28|205.55|203.25|205.58|203.28|205.54|203.24|5
1651379230000|2022-05-01 04:27:10|205.54|203.24|205.54|203.24|205.55|203.25|205.54|203.24|3
1651379240000|2022-05-01 04:27:20|205.55|203.25|205.54|203.24|205.55|203.25|205.54|203.24|2
1651379250000|2022-05-01 04:27:30|205.56|203.26|205.56|203.26|205.57|203.27|205.56|203.26|3
1651379260000|2022-05-01 04:27:40|205.55|203.25|205.56|203.26|205.56|203.26|205.55|203.25|2
1651379270000|2022-05-01 04:27:50|205.55|203.25|205.55|203.25|205.56|203.26|205.55|203.25|3
1651379280000|2022-05-01 04:28:00|205.56|203.26|205.56|203.26|205.56|203.26|205.56|203.26|1
1651379290000|2022-05-01 04:28:10|205.57|203.27|205.57|203.27|205.58|203.28|205.56|203.26|9
1651379310000|2022-05-01 04:28:30|205.56|203.26|205.56|203.26|205.56|203.26|205.56|203.26|1
1651379320000|2022-05-01 04:28:40|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651379330000|2022-05-01 04:28:50|205.56|203.26|205.61|203.31|205.63|203.33|205.54|203.24|7
1651379340000|2022-05-01 04:29:00|205.62|203.32|205.65|203.35|205.65|203.35|205.61|203.31|5
1651379370000|2022-05-01 04:29:30|205.66|203.36|205.7|203.4|205.7|203.4|205.66|203.36|5
1651379380000|2022-05-01 04:29:40|205.67|203.37|205.65|203.35|205.67|203.37|205.65|203.35|3
1651379400000|2022-05-01 04:30:00|205.63|203.33|205.56|203.26|205.63|203.33|205.55|203.25|15
1651379410000|2022-05-01 04:30:10|205.55|203.25|205.4|203.1|205.55|203.25|205.39|203.09|15
1651379420000|2022-05-01 04:30:20|205.41|203.11|205.51|203.21|205.51|203.21|205.4|203.1|9
1651379430000|2022-05-01 04:30:30|205.52|203.22|205.56|203.26|205.57|203.27|205.52|203.22|3
1651379440000|2022-05-01 04:30:40|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651379450000|2022-05-01 04:30:50|205.58|203.28|205.67|203.37|205.68|203.38|205.57|203.27|12
1651379460000|2022-05-01 04:31:00|205.68|203.38|205.67|203.37|205.68|203.38|205.67|203.37|2
1651379470000|2022-05-01 04:31:10|205.69|203.39|205.65|203.35|205.69|203.39|205.65|203.35|7
1651379480000|2022-05-01 04:31:20|205.66|203.36|205.62|203.32|205.66|203.36|205.61|203.31|3
1651379490000|2022-05-01 04:31:30|205.61|203.31|205.65|203.35|205.65|203.35|205.61|203.31|3
1651379500000|2022-05-01 04:31:40|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|2
1651379510000|2022-05-01 04:31:50|205.62|203.32|205.68|203.38|205.68|203.38|205.62|203.32|6
1651379520000|2022-05-01 04:32:00|205.67|203.37|205.66|203.36|205.69|203.39|205.66|203.36|6
1651379530000|2022-05-01 04:32:10|205.65|203.35|205.66|203.36|205.66|203.36|205.65|203.35|2
1651379540000|2022-05-01 04:32:20|205.65|203.35|205.64|203.34|205.65|203.35|205.63|203.33|3
1651379550000|2022-05-01 04:32:30|205.63|203.33|205.64|203.34|205.64|203.34|205.63|203.33|2
1651379560000|2022-05-01 04:32:40|205.65|203.35|205.66|203.36|205.68|203.38|205.65|203.35|4
1651379570000|2022-05-01 04:32:50|205.65|203.35|205.65|203.35|205.65|203.35|205.61|203.31|5
1651379580000|2022-05-01 04:33:00|205.61|203.31|205.52|203.22|205.61|203.31|205.52|203.22|13
1651379590000|2022-05-01 04:33:10|205.49|203.19|205.4|203.1|205.49|203.19|205.36|203.06|19
1651379600000|2022-05-01 04:33:20|205.45|203.15|205.57|203.27|205.57|203.27|205.45|203.15|11
1651379610000|2022-05-01 04:33:30|205.59|203.29|205.56|203.26|205.59|203.29|205.56|203.26|7
1651379630000|2022-05-01 04:33:50|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|2
1651379640000|2022-05-01 04:34:00|205.57|203.27|205.64|203.34|205.64|203.34|205.57|203.27|6
1651379650000|2022-05-01 04:34:10|205.66|203.36|205.69|203.39|205.69|203.39|205.66|203.36|4
1651379660000|2022-05-01 04:34:20|205.7|203.4|205.78|203.48|205.81|203.51|205.7|203.4|12
1651379680000|2022-05-01 04:34:40|205.79|203.49|205.8|203.5|205.8|203.5|205.79|203.49|2
1651379690000|2022-05-01 04:34:50|205.79|203.49|205.8|203.5|205.81|203.51|205.79|203.49|3
1651379700000|2022-05-01 04:35:00|205.79|203.49|205.8|203.5|205.81|203.51|205.79|203.49|4
1651379710000|2022-05-01 04:35:10|205.78|203.48|205.75|203.45|205.78|203.48|205.74|203.44|5
1651379720000|2022-05-01 04:35:20|205.77|203.47|205.78|203.48|205.79|203.49|205.76|203.46|6
1651379730000|2022-05-01 04:35:30|205.76|203.46|205.74|203.44|205.76|203.46|205.74|203.44|5
1651379740000|2022-05-01 04:35:40|205.73|203.43|205.67|203.37|205.73|203.43|205.66|203.36|7
1651379750000|2022-05-01 04:35:50|205.66|203.36|205.66|203.36|205.67|203.37|205.66|203.36|3
1651379760000|2022-05-01 04:36:00|205.61|203.31|205.67|203.37|205.67|203.37|205.61|203.31|7
1651379770000|2022-05-01 04:36:10|205.66|203.36|205.71|203.41|205.71|203.41|205.66|203.36|2
1651379780000|2022-05-01 04:36:20|205.7|203.4|205.69|203.39|205.71|203.41|205.69|203.39|5
1651379790000|2022-05-01 04:36:30|205.68|203.38|205.68|203.38|205.68|203.38|205.67|203.37|3
1651379800000|2022-05-01 04:36:40|205.69|203.39|205.65|203.35|205.69|203.39|205.65|203.35|5
1651379810000|2022-05-01 04:36:50|205.66|203.36|205.65|203.35|205.66|203.36|205.65|203.35|2
1651379820000|2022-05-01 04:37:00|205.64|203.34|205.65|203.35|205.66|203.36|205.64|203.34|4
1651379830000|2022-05-01 04:37:10|205.64|203.34|205.8|203.5|205.8|203.5|205.64|203.34|9
1651379840000|2022-05-01 04:37:20|205.81|203.51|205.71|203.41|205.84|203.54|205.71|203.41|13
1651379850000|2022-05-01 04:37:30|205.69|203.39|205.72|203.42|205.72|203.42|205.69|203.39|3
1651379860000|2022-05-01 04:37:40|205.71|203.41|205.69|203.39|205.71|203.41|205.68|203.38|6
1651379870000|2022-05-01 04:37:50|205.68|203.38|205.68|203.38|205.68|203.38|205.67|203.37|5
1651379880000|2022-05-01 04:38:00|205.69|203.39|205.53|203.23|205.69|203.39|205.52|203.22|13
1651379890000|2022-05-01 04:38:10|205.54|203.24|205.48|203.18|205.54|203.24|205.48|203.18|3
1651379900000|2022-05-01 04:38:20|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|4
1651379910000|2022-05-01 04:38:30|205.47|203.17|205.56|203.26|205.57|203.27|205.45|203.15|8
1651379920000|2022-05-01 04:38:40|205.58|203.28|205.41|203.11|205.58|203.28|205.41|203.11|7
1651379940000|2022-05-01 04:39:00|205.37|203.07|205.38|203.08|205.39|203.09|205.33|203.03|13
1651379950000|2022-05-01 04:39:10|205.37|203.07|205.36|203.06|205.38|203.08|205.36|203.06|4
1651379960000|2022-05-01 04:39:20|205.4|203.1|205.4|203.1|205.41|203.11|205.4|203.1|3
1651379970000|2022-05-01 04:39:30|205.41|203.11|205.4|203.1|205.41|203.11|205.39|203.09|3
1651380000000|2022-05-01 04:40:00|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651380010000|2022-05-01 04:40:10|205.42|203.12|205.41|203.11|205.42|203.12|205.4|203.1|6
1651380020000|2022-05-01 04:40:20|205.4|203.1|205.43|203.13|205.45|203.15|205.4|203.1|7
1651380030000|2022-05-01 04:40:30|205.42|203.12|205.33|203.03|205.42|203.12|205.33|203.03|7
1651380050000|2022-05-01 04:40:50|205.32|203.02|205.28|202.98|205.32|203.02|205.28|202.98|3
1651380060000|2022-05-01 04:41:00|205.27|202.97|205.24|202.94|205.28|202.98|205.22|202.92|8
1651380070000|2022-05-01 04:41:10|205.23|202.93|205.25|202.95|205.25|202.95|205.19|202.89|8
1651380080000|2022-05-01 04:41:20|205.26|202.96|205.25|202.95|205.27|202.97|205.25|202.95|8
1651380090000|2022-05-01 04:41:30|205.24|202.94|205.25|202.95|205.25|202.95|205.22|202.92|15
1651380100000|2022-05-01 04:41:40|205.24|202.94|205.25|202.95|205.26|202.96|205.24|202.94|8
1651380110000|2022-05-01 04:41:50|205.24|202.94|205.24|202.94|205.26|202.96|205.24|202.94|3
1651380120000|2022-05-01 04:42:00|205.25|202.95|205.25|202.95|205.25|202.95|205.25|202.95|1
1651380130000|2022-05-01 04:42:10|205.26|202.96|205.25|202.95|205.26|202.96|205.25|202.95|2
1651380140000|2022-05-01 04:42:20|205.24|202.94|205.01|202.71|205.24|202.94|205.01|202.71|6
1651380150000|2022-05-01 04:42:30|205|202.7|205.35|203.05|205.35|203.05|205|202.7|11
1651380160000|2022-05-01 04:42:40|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651380170000|2022-05-01 04:42:50|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651380180000|2022-05-01 04:43:00|205.41|203.11|205.42|203.12|205.42|203.12|205.41|203.11|2
1651380190000|2022-05-01 04:43:10|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651380200000|2022-05-01 04:43:20|205.42|203.12|205.41|203.11|205.42|203.12|205.41|203.11|2
1651380210000|2022-05-01 04:43:30|205.4|203.1|205.43|203.13|205.44|203.14|205.4|203.1|13
1651380220000|2022-05-01 04:43:40|205.39|203.09|205.33|203.03|205.39|203.09|205.31|203.01|12
1651380230000|2022-05-01 04:43:50|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651380240000|2022-05-01 04:44:00|205.33|203.03|205.31|203.01|205.33|203.03|205.31|203.01|3
1651380250000|2022-05-01 04:44:10|205.3|203|205.31|203.01|205.33|203.03|205.3|203|6
1651380260000|2022-05-01 04:44:20|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651380270000|2022-05-01 04:44:30|205.31|203.01|205.3|203|205.31|203.01|205.29|202.99|5
1651380280000|2022-05-01 04:44:40|205.32|203.02|205.31|203.01|205.32|203.02|205.31|203.01|2
1651380290000|2022-05-01 04:44:50|205.32|203.02|205.33|203.03|205.33|203.03|205.31|203.01|5
1651380300000|2022-05-01 04:45:00|205.32|203.02|205.34|203.04|205.34|203.04|205.32|203.02|4
1651380310000|2022-05-01 04:45:10|205.32|203.02|205.28|202.98|205.34|203.04|205.28|202.98|4
1651380320000|2022-05-01 04:45:20|205.3|203|205.3|203|205.3|203|205.29|202.99|3
1651380330000|2022-05-01 04:45:30|205.28|202.98|205.31|203.01|205.31|203.01|205.28|202.98|8
1651380340000|2022-05-01 04:45:40|205.32|203.02|205.31|203.01|205.32|203.02|205.31|203.01|2
1651380350000|2022-05-01 04:45:50|205.3|203|205.34|203.04|205.34|203.04|205.3|203|8
1651380420000|2022-05-01 04:47:00|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651380430000|2022-05-01 04:47:10|205.34|203.04|205.33|203.03|205.34|203.04|205.33|203.03|2
1651380440000|2022-05-01 04:47:20|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651380450000|2022-05-01 04:47:30|205.33|203.03|205.32|203.02|205.33|203.03|205.32|203.02|2
1651380460000|2022-05-01 04:47:40|205.33|203.03|205.33|203.03|205.33|203.03|205.32|203.02|3
1651380480000|2022-05-01 04:48:00|205.32|203.02|205.33|203.03|205.34|203.04|205.32|203.02|4
1651380490000|2022-05-01 04:48:10|205.32|203.02|205.33|203.03|205.33|203.03|205.32|203.02|2
1651380520000|2022-05-01 04:48:40|205.29|202.99|204.99|202.69|205.29|202.99|204.99|202.69|11
1651380530000|2022-05-01 04:48:50|205.01|202.71|205.01|202.71|205.01|202.71|205.01|202.71|1
1651380540000|2022-05-01 04:49:00|204.99|202.69|204.99|202.69|204.99|202.69|204.98|202.68|3
1651380570000|2022-05-01 04:49:30|204.96|202.66|204.95|202.65|204.96|202.66|204.95|202.65|2
1651380590000|2022-05-01 04:49:50|204.96|202.66|204.93|202.63|204.96|202.66|204.93|202.63|3
1651380600000|2022-05-01 04:50:00|204.92|202.62|204.93|202.63|204.93|202.63|204.92|202.62|2
1651380610000|2022-05-01 04:50:10|204.92|202.62|204.85|202.55|204.92|202.62|204.83|202.53|7
1651380620000|2022-05-01 04:50:20|204.84|202.54|204.61|202.31|204.84|202.54|204.61|202.31|12
1651380630000|2022-05-01 04:50:30|204.6|202.3|204.76|202.46|204.76|202.46|204.6|202.3|15
1651380640000|2022-05-01 04:50:40|204.77|202.47|204.86|202.56|204.87|202.57|204.76|202.46|7
1651380660000|2022-05-01 04:51:00|204.85|202.55|204.79|202.49|204.85|202.55|204.79|202.49|5
1651380670000|2022-05-01 04:51:10|204.8|202.5|204.8|202.5|204.82|202.52|204.8|202.5|4
1651380680000|2022-05-01 04:51:20|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651380690000|2022-05-01 04:51:30|204.82|202.52|204.8|202.5|204.82|202.52|204.8|202.5|3
1651380700000|2022-05-01 04:51:40|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651380710000|2022-05-01 04:51:50|204.8|202.5|204.76|202.46|204.82|202.52|204.76|202.46|7
1651380730000|2022-05-01 04:52:10|204.75|202.45|204.83|202.53|204.83|202.53|204.75|202.45|8
1651380740000|2022-05-01 04:52:20|204.82|202.52|204.83|202.53|204.83|202.53|204.82|202.52|2
1651380750000|2022-05-01 04:52:30|204.82|202.52|204.84|202.54|204.84|202.54|204.81|202.51|6
1651380760000|2022-05-01 04:52:40|204.8|202.5|204.77|202.47|204.8|202.5|204.77|202.47|4
1651380770000|2022-05-01 04:52:50|204.76|202.46|204.77|202.47|204.77|202.47|204.76|202.46|4
1651380790000|2022-05-01 04:53:10|204.76|202.46|204.75|202.45|204.76|202.46|204.74|202.44|3
1651380800000|2022-05-01 04:53:20|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651380810000|2022-05-01 04:53:30|204.75|202.45|204.75|202.45|204.75|202.45|204.75|202.45|1
1651380820000|2022-05-01 04:53:40|204.74|202.44|204.76|202.46|204.76|202.46|204.74|202.44|3
1651380830000|2022-05-01 04:53:50|204.75|202.45|204.81|202.51|204.81|202.51|204.75|202.45|7
1651380840000|2022-05-01 04:54:00|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651380850000|2022-05-01 04:54:10|204.84|202.54|204.74|202.44|204.84|202.54|204.74|202.44|8
1651380860000|2022-05-01 04:54:20|204.77|202.47|204.78|202.48|204.78|202.48|204.77|202.47|2
1651380870000|2022-05-01 04:54:30|204.77|202.47|204.83|202.53|204.83|202.53|204.77|202.47|6
1651380890000|2022-05-01 04:54:50|204.82|202.52|204.77|202.47|204.83|202.53|204.77|202.47|5
1651380910000|2022-05-01 04:55:10|204.78|202.48|204.85|202.55|204.85|202.55|204.78|202.48|8
1651380930000|2022-05-01 04:55:30|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651380950000|2022-05-01 04:55:50|204.83|202.53|204.97|202.67|204.97|202.67|204.83|202.53|13
1651380960000|2022-05-01 04:56:00|204.98|202.68|205.31|203.01|205.31|203.01|204.98|202.68|12
1651380970000|2022-05-01 04:56:10|205.32|203.02|205.25|202.95|205.32|203.02|205.25|202.95|8
1651380980000|2022-05-01 04:56:20|205.24|202.94|205.24|202.94|205.24|202.94|205.05|202.75|14
1651380990000|2022-05-01 04:56:30|205.23|202.93|205.04|202.74|205.23|202.93|205.04|202.74|5
1651381000000|2022-05-01 04:56:40|204.95|202.65|204.92|202.62|204.95|202.65|204.9|202.6|6
1651381010000|2022-05-01 04:56:50|204.94|202.64|204.91|202.61|204.98|202.68|204.91|202.61|6
1651381020000|2022-05-01 04:57:00|204.92|202.62|204.87|202.57|204.92|202.62|204.87|202.57|5
1651381030000|2022-05-01 04:57:10|204.84|202.54|204.77|202.47|204.84|202.54|204.77|202.47|5
1651381040000|2022-05-01 04:57:20|204.78|202.48|204.79|202.49|204.79|202.49|204.78|202.48|2
1651381050000|2022-05-01 04:57:30|204.8|202.5|204.8|202.5|204.81|202.51|204.8|202.5|3
1651381060000|2022-05-01 04:57:40|204.81|202.51|204.84|202.54|204.84|202.54|204.81|202.51|3
1651381070000|2022-05-01 04:57:50|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651381080000|2022-05-01 04:58:00|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651381090000|2022-05-01 04:58:10|204.83|202.53|204.9|202.6|204.91|202.61|204.83|202.53|6
1651381100000|2022-05-01 04:58:20|204.91|202.61|204.9|202.6|204.91|202.61|204.88|202.58|8
1651381110000|2022-05-01 04:58:30|204.92|202.62|204.93|202.63|204.93|202.63|204.92|202.62|4
1651381120000|2022-05-01 04:58:40|204.94|202.64|204.99|202.69|205|202.7|204.94|202.64|8
1651381130000|2022-05-01 04:58:50|205.02|202.72|204.98|202.68|205.02|202.72|204.98|202.68|2
1651381140000|2022-05-01 04:59:00|204.99|202.69|204.99|202.69|204.99|202.69|204.98|202.68|3
1651381150000|2022-05-01 04:59:10|205|202.7|205|202.7|205.01|202.71|204.99|202.69|5
1651381160000|2022-05-01 04:59:20|204.98|202.68|204.98|202.68|204.98|202.68|204.98|202.68|1
1651381170000|2022-05-01 04:59:30|204.99|202.69|205.01|202.71|205.01|202.71|204.99|202.69|2
1651381180000|2022-05-01 04:59:40|205.02|202.72|205.02|202.72|205.02|202.72|205.02|202.72|1
1651381190000|2022-05-01 04:59:50|205.01|202.71|205.03|202.73|205.03|202.73|205.01|202.71|3
1651381200000|2022-05-01 05:00:00|205.04|202.74|205.26|202.96|205.28|202.98|205.04|202.74|15
1651381210000|2022-05-01 05:00:10|205.27|202.97|205.32|203.02|205.32|203.02|205.26|202.96|9
1651381220000|2022-05-01 05:00:20|205.31|203.01|205.4|203.1|205.4|203.1|205.31|203.01|8
1651381230000|2022-05-01 05:00:30|205.42|203.12|205.45|203.15|205.47|203.17|205.42|203.12|5
1651381240000|2022-05-01 05:00:40|205.46|203.16|205.51|203.21|205.54|203.24|205.46|203.16|7
1651381250000|2022-05-01 05:00:50|205.52|203.22|205.55|203.25|205.55|203.25|205.52|203.22|4
1651381260000|2022-05-01 05:01:00|205.54|203.24|205.48|203.18|205.54|203.24|205.48|203.18|9
1651381270000|2022-05-01 05:01:10|205.47|203.17|205.45|203.15|205.47|203.17|205.44|203.14|6
1651381280000|2022-05-01 05:01:20|205.44|203.14|205.44|203.14|205.45|203.15|205.44|203.14|3
1651381290000|2022-05-01 05:01:30|205.45|203.15|205.45|203.15|205.45|203.15|205.45|203.15|1
1651381310000|2022-05-01 05:01:50|205.44|203.14|205.45|203.15|205.45|203.15|205.44|203.14|2
1651381320000|2022-05-01 05:02:00|205.43|203.13|205.35|203.05|205.43|203.13|205.35|203.05|6
1651381340000|2022-05-01 05:02:20|205.36|203.06|205.44|203.14|205.45|203.15|205.35|203.05|8
1651381350000|2022-05-01 05:02:30|205.46|203.16|205.46|203.16|205.49|203.19|205.46|203.16|3
1651381360000|2022-05-01 05:02:40|205.45|203.15|205.47|203.17|205.48|203.18|205.45|203.15|5
1651381370000|2022-05-01 05:02:50|205.46|203.16|205.46|203.16|205.46|203.16|205.45|203.15|3
1651381380000|2022-05-01 05:03:00|205.45|203.15|205.42|203.12|205.45|203.15|205.42|203.12|4
1651381390000|2022-05-01 05:03:10|205.41|203.11|205.49|203.19|205.49|203.19|205.41|203.11|5
1651381400000|2022-05-01 05:03:20|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651381410000|2022-05-01 05:03:30|205.52|203.22|205.52|203.22|205.52|203.22|205.51|203.21|5
1651381420000|2022-05-01 05:03:40|205.51|203.21|205.49|203.19|205.51|203.21|205.49|203.19|3
1651381430000|2022-05-01 05:03:50|205.51|203.21|205.55|203.25|205.56|203.26|205.51|203.21|4
1651381450000|2022-05-01 05:04:10|205.53|203.23|205.53|203.23|205.53|203.23|205.52|203.22|3
1651381460000|2022-05-01 05:04:20|205.56|203.26|205.56|203.26|205.56|203.26|205.53|203.23|3
1651381490000|2022-05-01 05:04:50|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|2
1651381500000|2022-05-01 05:05:00|205.57|203.27|205.58|203.28|205.58|203.28|205.57|203.27|2
1651381510000|2022-05-01 05:05:10|205.61|203.31|205.6|203.3|205.61|203.31|205.59|203.29|4
1651381520000|2022-05-01 05:05:20|205.59|203.29|205.6|203.3|205.6|203.3|205.59|203.29|2
1651381530000|2022-05-01 05:05:30|205.59|203.29|205.53|203.23|205.59|203.29|205.49|203.19|10
1651381570000|2022-05-01 05:06:10|205.52|203.22|205.35|203.05|205.52|203.22|205.35|203.05|14
1651381580000|2022-05-01 05:06:20|205.32|203.02|205.31|203.01|205.32|203.02|205.26|202.96|6
1651381590000|2022-05-01 05:06:30|205.3|203|205.32|203.02|205.32|203.02|205.3|203|2
1651381600000|2022-05-01 05:06:40|205.31|203.01|205.34|203.04|205.34|203.04|205.31|203.01|8
1651381610000|2022-05-01 05:06:50|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651381630000|2022-05-01 05:07:10|205.34|203.04|205.33|203.03|205.34|203.04|205.33|203.03|2
1651381640000|2022-05-01 05:07:20|205.32|203.02|205.52|203.22|205.52|203.22|205.26|202.96|19
1651381650000|2022-05-01 05:07:30|205.51|203.21|205.58|203.28|205.58|203.28|205.51|203.21|4
1651381660000|2022-05-01 05:07:40|205.59|203.29|205.58|203.28|205.59|203.29|205.58|203.28|4
1651381670000|2022-05-01 05:07:50|205.59|203.29|205.66|203.36|205.66|203.36|205.59|203.29|6
1651381680000|2022-05-01 05:08:00|205.67|203.37|205.67|203.37|205.67|203.37|205.67|203.37|1
1651381690000|2022-05-01 05:08:10|205.68|203.38|205.68|203.38|205.68|203.38|205.68|203.38|1
1651381700000|2022-05-01 05:08:20|205.69|203.39|205.72|203.42|205.72|203.42|205.69|203.39|4
1651381710000|2022-05-01 05:08:30|205.71|203.41|205.74|203.44|205.75|203.45|205.71|203.41|10
1651381720000|2022-05-01 05:08:40|205.76|203.46|205.74|203.44|205.76|203.46|205.74|203.44|4
1651381730000|2022-05-01 05:08:50|205.73|203.43|205.74|203.44|205.74|203.44|205.73|203.43|2
1651381740000|2022-05-01 05:09:00|205.73|203.43|205.73|203.43|205.73|203.43|205.73|203.43|1
1651381750000|2022-05-01 05:09:10|205.74|203.44|205.76|203.46|205.76|203.46|205.74|203.44|2
1651381760000|2022-05-01 05:09:20|205.74|203.44|205.75|203.45|205.75|203.45|205.74|203.44|2
1651381780000|2022-05-01 05:09:40|205.76|203.46|205.87|203.57|205.87|203.57|205.75|203.45|7
1651381790000|2022-05-01 05:09:50|205.78|203.48|205.78|203.48|205.78|203.48|205.78|203.48|1
1651381800000|2022-05-01 05:10:00|205.87|203.57|205.9|203.6|205.9|203.6|205.84|203.54|9
1651381810000|2022-05-01 05:10:10|205.92|203.62|205.96|203.66|206.18|203.88|205.92|203.62|15
1651381820000|2022-05-01 05:10:20|205.89|203.59|205.97|203.67|205.98|203.68|205.89|203.59|10
1651381830000|2022-05-01 05:10:30|206.05|203.75|206.19|203.89|206.22|203.92|206.05|203.75|12
1651381840000|2022-05-01 05:10:40|206.18|203.88|206.19|203.89|206.2|203.9|206.18|203.88|6
1651381850000|2022-05-01 05:10:50|206.25|203.95|206.31|204.01|206.31|204.01|206.25|203.95|10
1651381860000|2022-05-01 05:11:00|206.34|204.04|206.46|204.16|206.46|204.16|206.34|204.04|8
1651381870000|2022-05-01 05:11:10|206.47|204.17|206.57|204.27|206.57|204.27|206.47|204.17|8
1651381880000|2022-05-01 05:11:20|206.55|204.25|206.65|204.35|206.76|204.46|206.55|204.25|18
1651381890000|2022-05-01 05:11:30|206.64|204.34|206.65|204.35|206.66|204.36|206.6|204.3|10
1651381900000|2022-05-01 05:11:40|206.62|204.32|206.8|204.5|206.8|204.5|206.61|204.31|13
1651381910000|2022-05-01 05:11:50|206.83|204.53|206.72|204.42|206.93|204.63|206.72|204.42|20
1651381920000|2022-05-01 05:12:00|206.71|204.41|206.71|204.41|206.77|204.47|206.71|204.41|10
1651381930000|2022-05-01 05:12:10|206.72|204.42|206.79|204.49|206.82|204.52|206.72|204.42|14
1651381940000|2022-05-01 05:12:20|206.78|204.48|206.79|204.49|206.79|204.49|206.78|204.48|4
1651381950000|2022-05-01 05:12:30|206.78|204.48|206.78|204.48|206.82|204.52|206.78|204.48|8
1651381960000|2022-05-01 05:12:40|206.77|204.47|206.7|204.4|206.77|204.47|206.7|204.4|6
1651381970000|2022-05-01 05:12:50|206.69|204.39|206.68|204.38|206.7|204.4|206.68|204.38|4
1651381980000|2022-05-01 05:13:00|206.64|204.34|206.65|204.35|206.65|204.35|206.61|204.31|10
1651381990000|2022-05-01 05:13:10|206.66|204.36|206.69|204.39|206.77|204.47|206.65|204.35|12
1651382000000|2022-05-01 05:13:20|206.7|204.4|206.84|204.54|206.84|204.54|206.69|204.39|12
1651382010000|2022-05-01 05:13:30|206.86|204.56|206.84|204.54|206.86|204.56|206.78|204.48|9
1651382020000|2022-05-01 05:13:40|206.83|204.53|206.79|204.49|206.85|204.55|206.78|204.48|12
1651382030000|2022-05-01 05:13:50|206.8|204.5|206.79|204.49|206.84|204.54|206.79|204.49|13
1651382040000|2022-05-01 05:14:00|206.74|204.44|206.76|204.46|206.76|204.46|206.67|204.37|15
1651382050000|2022-05-01 05:14:10|206.78|204.48|206.89|204.59|206.89|204.59|206.78|204.48|9
1651382060000|2022-05-01 05:14:20|206.92|204.62|206.85|204.55|206.92|204.62|206.83|204.53|8
1651382070000|2022-05-01 05:14:30|206.78|204.48|206.86|204.56|206.86|204.56|206.78|204.48|9
1651382080000|2022-05-01 05:14:40|206.87|204.57|206.91|204.61|206.91|204.61|206.87|204.57|7
1651382090000|2022-05-01 05:14:50|206.92|204.62|207.29|204.99|207.29|204.99|206.91|204.61|13
1651382100000|2022-05-01 05:15:00|207.3|205|207.44|205.14|207.5|205.2|207.3|205|13
1651382110000|2022-05-01 05:15:10|207.43|205.13|207.36|205.06|207.44|205.14|207.36|205.06|15
1651382120000|2022-05-01 05:15:20|207.37|205.07|207.39|205.09|207.43|205.13|207.37|205.07|9
1651382130000|2022-05-01 05:15:30|207.38|205.08|207.37|205.07|207.38|205.08|207.37|205.07|2
1651382140000|2022-05-01 05:15:40|207.38|205.08|207.41|205.11|207.43|205.13|207.37|205.07|9
1651382150000|2022-05-01 05:15:50|207.45|205.15|207.51|205.21|207.51|205.21|207.45|205.15|9
1651382170000|2022-05-01 05:16:10|207.52|205.22|207.51|205.21|207.58|205.28|207.51|205.21|8
1651382180000|2022-05-01 05:16:20|207.5|205.2|207.43|205.13|207.5|205.2|207.43|205.13|7
1651382190000|2022-05-01 05:16:30|207.42|205.12|207.4|205.1|207.42|205.12|207.38|205.08|12
1651382200000|2022-05-01 05:16:40|207.41|205.11|207.38|205.08|207.42|205.12|207.38|205.08|7
1651382210000|2022-05-01 05:16:50|207.39|205.09|207.41|205.11|207.41|205.11|207.39|205.09|2
1651382220000|2022-05-01 05:17:00|207.39|205.09|207.23|204.93|207.39|205.09|207.23|204.93|15
1651382230000|2022-05-01 05:17:10|207.24|204.94|206.97|204.67|207.24|204.94|206.97|204.67|7
1651382240000|2022-05-01 05:17:20|206.96|204.66|207.36|205.06|207.36|205.06|206.96|204.66|16
1651382250000|2022-05-01 05:17:30|207.35|205.05|207.29|204.99|207.35|205.05|207.29|204.99|6
1651382260000|2022-05-01 05:17:40|207.27|204.97|206.86|204.56|207.27|204.97|206.86|204.56|14
1651382270000|2022-05-01 05:17:50|206.85|204.55|207.15|204.85|207.15|204.85|206.79|204.49|16
1651382280000|2022-05-01 05:18:00|207.19|204.89|207.35|205.05|207.36|205.06|207.18|204.88|12
1651382290000|2022-05-01 05:18:10|207.34|205.04|207.34|205.04|207.36|205.06|207.33|205.03|9
1651382300000|2022-05-01 05:18:20|207.33|205.03|207.32|205.02|207.35|205.05|207.32|205.02|4
1651382310000|2022-05-01 05:18:30|207.33|205.03|207.32|205.02|207.35|205.05|207.27|204.97|11
1651382320000|2022-05-01 05:18:40|207.34|205.04|207.36|205.06|207.36|205.06|207.34|205.04|5
1651382330000|2022-05-01 05:18:50|207.35|205.05|207.35|205.05|207.37|205.07|207.33|205.03|11
1651382340000|2022-05-01 05:19:00|207.34|205.04|207.2|204.9|207.34|205.04|207.2|204.9|14
1651382350000|2022-05-01 05:19:10|207.22|204.92|207.24|204.94|207.24|204.94|207.22|204.92|5
1651382360000|2022-05-01 05:19:20|207.25|204.95|207.25|204.95|207.25|204.95|207.25|204.95|1
1651382370000|2022-05-01 05:19:30|207.26|204.96|207.3|205|207.32|205.02|207.25|204.95|8
1651382380000|2022-05-01 05:19:40|207.29|204.99|207.29|204.99|207.29|204.99|207.29|204.99|1
1651382390000|2022-05-01 05:19:50|207.28|204.98|207.01|204.71|207.28|204.98|207.01|204.71|10
1651382400000|2022-05-01 05:20:00|206.99|204.69|207.3|205|207.32|205.02|206.99|204.69|16
1651382410000|2022-05-01 05:20:10|207.31|205.01|207.36|205.06|207.37|205.07|207.29|204.99|18
1651382420000|2022-05-01 05:20:20|207.37|205.07|207.38|205.08|207.38|205.08|207.35|205.05|13
1651382430000|2022-05-01 05:20:30|207.37|205.07|207.52|205.22|207.52|205.22|207.37|205.07|7
1651382440000|2022-05-01 05:20:40|207.54|205.24|207.66|205.36|207.66|205.36|207.54|205.24|10
1651382450000|2022-05-01 05:20:50|207.67|205.37|207.72|205.42|207.8|205.5|207.67|205.37|19
1651382460000|2022-05-01 05:21:00|207.73|205.43|207.7|205.4|207.73|205.43|207.68|205.38|8
1651382470000|2022-05-01 05:21:10|207.72|205.42|207.7|205.4|207.73|205.43|207.69|205.39|5
1651382480000|2022-05-01 05:21:20|207.69|205.39|207.74|205.44|207.74|205.44|207.69|205.39|2
1651382500000|2022-05-01 05:21:40|207.75|205.45|207.72|205.42|207.8|205.5|207.72|205.42|7
1651382510000|2022-05-01 05:21:50|207.73|205.43|207.8|205.5|207.8|205.5|207.73|205.43|5
1651382520000|2022-05-01 05:22:00|207.79|205.49|207.7|205.4|207.79|205.49|207.7|205.4|9
1651382530000|2022-05-01 05:22:10|207.69|205.39|207.61|205.31|207.69|205.39|207.61|205.31|5
1651382540000|2022-05-01 05:22:20|207.6|205.3|207.6|205.3|207.61|205.31|207.6|205.3|3
1651382550000|2022-05-01 05:22:30|207.57|205.27|207.48|205.18|207.57|205.27|207.48|205.18|6
1651382560000|2022-05-01 05:22:40|207.47|205.17|207.43|205.13|207.47|205.17|207.42|205.12|6
1651382580000|2022-05-01 05:23:00|207.44|205.14|207.53|205.23|207.53|205.23|207.44|205.14|10
1651382590000|2022-05-01 05:23:10|207.51|205.21|207.57|205.27|207.59|205.29|207.51|205.21|8
1651382600000|2022-05-01 05:23:20|207.59|205.29|207.51|205.21|207.59|205.29|207.51|205.21|6
1651382610000|2022-05-01 05:23:30|207.52|205.22|207.71|205.41|207.71|205.41|207.52|205.22|16
1651382620000|2022-05-01 05:23:40|207.7|205.4|207.69|205.39|207.71|205.41|207.69|205.39|6
1651382630000|2022-05-01 05:23:50|207.7|205.4|207.59|205.29|207.7|205.4|207.59|205.29|8
1651382640000|2022-05-01 05:24:00|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651382650000|2022-05-01 05:24:10|207.59|205.29|207.54|205.24|207.59|205.29|207.54|205.24|3
1651382660000|2022-05-01 05:24:20|207.55|205.25|207.48|205.18|207.55|205.25|207.48|205.18|6
1651382670000|2022-05-01 05:24:30|207.45|205.15|207.39|205.09|207.45|205.15|207.39|205.09|12
1651382680000|2022-05-01 05:24:40|207.37|205.07|207.42|205.12|207.42|205.12|207.34|205.04|10
1651382690000|2022-05-01 05:24:50|207.44|205.14|207.44|205.14|207.46|205.16|207.44|205.14|4
1651382700000|2022-05-01 05:25:00|207.46|205.16|207.42|205.12|207.46|205.16|207.42|205.12|4
1651382710000|2022-05-01 05:25:10|207.4|205.1|207.38|205.08|207.4|205.1|207.38|205.08|3
1651382720000|2022-05-01 05:25:20|207.39|205.09|207.38|205.08|207.39|205.09|207.38|205.08|2
1651382730000|2022-05-01 05:25:30|207.37|205.07|207.33|205.03|207.37|205.07|207.33|205.03|5
1651382740000|2022-05-01 05:25:40|207.32|205.02|207.31|205.01|207.32|205.02|207.31|205.01|2
1651382750000|2022-05-01 05:25:50|207.3|205|207.04|204.74|207.3|205|207.04|204.74|6
1651382760000|2022-05-01 05:26:00|207.05|204.75|207.28|204.98|207.28|204.98|207.01|204.71|11
1651382770000|2022-05-01 05:26:10|207.36|205.06|207.5|205.2|207.5|205.2|207.36|205.06|10
1651382780000|2022-05-01 05:26:20|207.51|205.21|207.54|205.24|207.54|205.24|207.39|205.09|15
1651382790000|2022-05-01 05:26:30|207.55|205.25|207.76|205.46|207.76|205.46|207.52|205.22|11
1651382800000|2022-05-01 05:26:40|207.75|205.45|207.76|205.46|207.76|205.46|207.75|205.45|2
1651382810000|2022-05-01 05:26:50|207.77|205.47|207.79|205.49|207.79|205.49|207.75|205.45|6
1651382820000|2022-05-01 05:27:00|207.81|205.51|207.8|205.5|207.82|205.52|207.8|205.5|3
1651382830000|2022-05-01 05:27:10|207.82|205.52|207.85|205.55|207.87|205.57|207.82|205.52|8
1651382840000|2022-05-01 05:27:20|207.86|205.56|207.84|205.54|207.86|205.56|207.84|205.54|9
1651382850000|2022-05-01 05:27:30|207.85|205.55|207.86|205.56|207.9|205.6|207.84|205.54|15
1651382860000|2022-05-01 05:27:40|207.87|205.57|208|205.7|208|205.7|207.81|205.51|16
1651382870000|2022-05-01 05:27:50|208.01|205.71|208.29|205.99|208.29|205.99|208|205.7|10
1651382880000|2022-05-01 05:28:00|208.33|206.03|208.39|206.09|208.39|206.09|208.33|206.03|5
1651382890000|2022-05-01 05:28:10|208.37|206.07|208.35|206.05|208.37|206.07|208.27|205.97|10
1651382900000|2022-05-01 05:28:20|208.36|206.06|208.35|206.05|208.36|206.06|208.35|206.05|4
1651382910000|2022-05-01 05:28:30|208.29|205.99|208.29|205.99|208.29|205.99|208.22|205.92|10
1651382920000|2022-05-01 05:28:40|208.3|206|208.35|206.05|208.37|206.07|208.3|206|9
1651382930000|2022-05-01 05:28:50|208.34|206.04|208.38|206.08|208.38|206.08|208.34|206.04|3
1651382940000|2022-05-01 05:29:00|208.37|206.07|208.37|206.07|208.37|206.07|208.37|206.07|1
1651382950000|2022-05-01 05:29:10|208.38|206.08|208.44|206.14|208.47|206.17|208.38|206.08|12
1651382960000|2022-05-01 05:29:20|208.45|206.15|208.44|206.14|208.45|206.15|208.42|206.12|4
1651382970000|2022-05-01 05:29:30|208.43|206.13|208.43|206.13|208.43|206.13|208.42|206.12|7
1651382980000|2022-05-01 05:29:40|208.46|206.16|208.5|206.2|208.5|206.2|208.45|206.15|9
1651382990000|2022-05-01 05:29:50|208.49|206.19|208.6|206.3|208.61|206.31|208.49|206.19|9
1651383000000|2022-05-01 05:30:00|208.63|206.33|208.61|206.31|208.63|206.33|208.51|206.21|9
1651383010000|2022-05-01 05:30:10|208.6|206.3|208.59|206.29|208.61|206.31|208.57|206.27|9
1651383020000|2022-05-01 05:30:20|208.58|206.28|208.62|206.32|208.62|206.32|208.57|206.27|6
1651383030000|2022-05-01 05:30:30|208.6|206.3|208.93|206.63|208.93|206.63|208.6|206.3|11
1651383040000|2022-05-01 05:30:40|208.97|206.67|208.95|206.65|208.99|206.69|208.95|206.65|7
1651383050000|2022-05-01 05:30:50|208.93|206.63|208.81|206.51|208.95|206.65|208.81|206.51|7
1651383060000|2022-05-01 05:31:00|208.74|206.44|208.77|206.47|208.79|206.49|208.73|206.43|10
1651383070000|2022-05-01 05:31:10|208.71|206.41|208.67|206.37|208.71|206.41|208.67|206.37|3
1651383080000|2022-05-01 05:31:20|208.64|206.34|208.48|206.18|208.64|206.34|208.47|206.17|12
1651383090000|2022-05-01 05:31:30|208.47|206.17|208.41|206.11|208.48|206.18|208.4|206.1|9
1651383100000|2022-05-01 05:31:40|208.37|206.07|207.93|205.63|208.37|206.07|207.93|205.63|19
1651383110000|2022-05-01 05:31:50|207.91|205.61|207.75|205.45|207.91|205.61|207.75|205.45|16
1651383120000|2022-05-01 05:32:00|207.72|205.42|207.51|205.21|207.73|205.43|207.51|205.21|13
1651383130000|2022-05-01 05:32:10|207.52|205.22|207.85|205.55|207.85|205.55|207.52|205.22|17
1651383140000|2022-05-01 05:32:20|207.92|205.62|207.98|205.68|207.98|205.68|207.92|205.62|5
1651383150000|2022-05-01 05:32:30|207.97|205.67|207.95|205.65|207.98|205.68|207.94|205.64|7
1651383160000|2022-05-01 05:32:40|207.96|205.66|207.95|205.65|207.96|205.66|207.95|205.65|4
1651383170000|2022-05-01 05:32:50|207.94|205.64|207.91|205.61|207.95|205.65|207.86|205.56|12
1651383180000|2022-05-01 05:33:00|207.92|205.62|207.91|205.61|207.94|205.64|207.91|205.61|8
1651383190000|2022-05-01 05:33:10|207.92|205.62|207.91|205.61|207.92|205.62|207.91|205.61|2
1651383200000|2022-05-01 05:33:20|207.92|205.62|208|205.7|208|205.7|207.92|205.62|5
1651383210000|2022-05-01 05:33:30|207.99|205.69|207.99|205.69|208|205.7|207.99|205.69|3
1651383220000|2022-05-01 05:33:40|208.01|205.71|208.01|205.71|208.01|205.71|208.01|205.71|1
1651383230000|2022-05-01 05:33:50|208|205.7|208|205.7|208|205.7|208|205.7|1
1651383240000|2022-05-01 05:34:00|207.99|205.69|208.24|205.94|208.24|205.94|207.99|205.69|9
1651383250000|2022-05-01 05:34:10|208.25|205.95|208.35|206.05|208.37|206.07|208.25|205.95|8
1651383260000|2022-05-01 05:34:20|208.36|206.06|208.55|206.25|208.57|206.27|208.36|206.06|12
1651383270000|2022-05-01 05:34:30|208.54|206.24|208.52|206.22|208.54|206.24|208.52|206.22|3
1651383280000|2022-05-01 05:34:40|208.53|206.23|208.52|206.22|208.53|206.23|208.48|206.18|6
1651383290000|2022-05-01 05:34:50|208.51|206.21|208.3|206|208.51|206.21|208.3|206|10
1651383300000|2022-05-01 05:35:00|208.29|205.99|208.01|205.71|208.29|205.99|207.93|205.63|14
1651383310000|2022-05-01 05:35:10|208|205.7|208|205.7|208|205.7|207.99|205.69|3
1651383320000|2022-05-01 05:35:20|208.01|205.71|208.27|205.97|208.27|205.97|208.01|205.71|4
1651383330000|2022-05-01 05:35:30|208.18|205.88|207.98|205.68|208.18|205.88|207.98|205.68|12
1651383340000|2022-05-01 05:35:40|207.99|205.69|208.21|205.91|208.21|205.91|207.93|205.63|9
1651383350000|2022-05-01 05:35:50|208.24|205.94|207.98|205.68|208.28|205.98|207.97|205.67|12
1651383360000|2022-05-01 05:36:00|207.99|205.69|208.2|205.9|208.22|205.92|207.95|205.65|9
1651383370000|2022-05-01 05:36:10|208.06|205.76|208.17|205.87|208.17|205.87|207.97|205.67|14
1651383380000|2022-05-01 05:36:20|208.18|205.88|208.28|205.98|208.28|205.98|208.11|205.81|9
1651383390000|2022-05-01 05:36:30|208.27|205.97|208.26|205.96|208.31|206.01|208.26|205.96|9
1651383400000|2022-05-01 05:36:40|208.25|205.95|208.26|205.96|208.26|205.96|208.25|205.95|4
1651383410000|2022-05-01 05:36:50|208.28|205.98|208.35|206.05|208.35|206.05|208.28|205.98|4
1651383430000|2022-05-01 05:37:10|208.34|206.04|208.26|205.96|208.34|206.04|208.24|205.94|10
1651383440000|2022-05-01 05:37:20|208.27|205.97|208.26|205.96|208.27|205.97|208.24|205.94|4
1651383450000|2022-05-01 05:37:30|208.27|205.97|208.31|206.01|208.31|206.01|208.27|205.97|8
1651383470000|2022-05-01 05:37:50|208.3|206|208.21|205.91|208.31|206.01|208.2|205.9|9
1651383480000|2022-05-01 05:38:00|208.2|205.9|208.08|205.78|208.21|205.91|208.08|205.78|5
1651383490000|2022-05-01 05:38:10|208.01|205.71|208.34|206.04|208.36|206.06|208.01|205.71|17
1651383500000|2022-05-01 05:38:20|208.33|206.03|208.34|206.04|208.34|206.04|208.33|206.03|2
1651383510000|2022-05-01 05:38:30|208.35|206.05|208.4|206.1|208.4|206.1|208.35|206.05|5
1651383520000|2022-05-01 05:38:40|208.42|206.12|208.38|206.08|208.42|206.12|208.38|206.08|3
1651383530000|2022-05-01 05:38:50|208.36|206.06|208.35|206.05|208.36|206.06|208.35|206.05|4
1651383540000|2022-05-01 05:39:00|208.34|206.04|208.34|206.04|208.34|206.04|208.34|206.04|1
1651383550000|2022-05-01 05:39:10|208.35|206.05|208.27|205.97|208.4|206.1|208.27|205.97|15
1651383560000|2022-05-01 05:39:20|208.24|205.94|207.96|205.66|208.24|205.94|207.93|205.63|10
1651383570000|2022-05-01 05:39:30|207.92|205.62|207.85|205.55|207.92|205.62|207.85|205.55|4
1651383580000|2022-05-01 05:39:40|207.84|205.54|207.9|205.6|207.9|205.6|207.78|205.48|14
1651383590000|2022-05-01 05:39:50|207.89|205.59|207.97|205.67|207.97|205.67|207.89|205.59|4
1651383600000|2022-05-01 05:40:00|207.99|205.69|208.37|206.07|208.37|206.07|207.99|205.69|14
1651383610000|2022-05-01 05:40:10|208.38|206.08|208.3|206|208.39|206.09|208.3|206|7
1651383620000|2022-05-01 05:40:20|208.28|205.98|208.34|206.04|208.35|206.05|208.27|205.97|11
1651383630000|2022-05-01 05:40:30|208.33|206.03|208.34|206.04|208.35|206.05|208.33|206.03|6
1651383640000|2022-05-01 05:40:40|208.35|206.05|208.35|206.05|208.38|206.08|208.35|206.05|6
1651383650000|2022-05-01 05:40:50|208.36|206.06|208.35|206.05|208.36|206.06|208.35|206.05|4
1651383660000|2022-05-01 05:41:00|208.34|206.04|208.34|206.04|208.34|206.04|208.34|206.04|1
1651383670000|2022-05-01 05:41:10|208.33|206.03|208.29|205.99|208.33|206.03|208.04|205.74|16
1651383680000|2022-05-01 05:41:20|208.3|206|208.36|206.06|208.36|206.06|208.29|205.99|4
1651383690000|2022-05-01 05:41:30|208.37|206.07|208.27|205.97|208.37|206.07|208.27|205.97|9
1651383700000|2022-05-01 05:41:40|208.28|205.98|208.39|206.09|208.4|206.1|208.28|205.98|13
1651383710000|2022-05-01 05:41:50|208.4|206.1|208.4|206.1|208.41|206.11|208.4|206.1|5
1651383720000|2022-05-01 05:42:00|208.41|206.11|208.32|206.02|208.41|206.11|208.32|206.02|7
1651383730000|2022-05-01 05:42:10|208.31|206.01|208.36|206.06|208.37|206.07|208.27|205.97|12
1651383740000|2022-05-01 05:42:20|208.35|206.05|208.34|206.04|208.36|206.06|208.34|206.04|6
1651383760000|2022-05-01 05:42:40|208.3|206|208.26|205.96|208.3|206|208.26|205.96|5
1651383770000|2022-05-01 05:42:50|208.27|205.97|208.26|205.96|208.27|205.97|208.26|205.96|2
1651383780000|2022-05-01 05:43:00|208.25|205.95|207.98|205.68|208.25|205.95|207.98|205.68|11
1651383790000|2022-05-01 05:43:10|207.97|205.67|207.97|205.67|207.97|205.67|207.97|205.67|1
1651383800000|2022-05-01 05:43:20|207.98|205.68|207.98|205.68|207.98|205.68|207.98|205.68|1
1651383810000|2022-05-01 05:43:30|207.97|205.67|208.26|205.96|208.27|205.97|207.97|205.67|9
1651383820000|2022-05-01 05:43:40|208.27|205.97|208.27|205.97|208.27|205.97|208.27|205.97|1
1651383830000|2022-05-01 05:43:50|208.26|205.96|208.26|205.96|208.26|205.96|208.26|205.96|1
1651383840000|2022-05-01 05:44:00|208.16|205.86|207.84|205.54|208.16|205.86|207.84|205.54|13
1651383850000|2022-05-01 05:44:10|207.85|205.55|207.91|205.61|207.91|205.61|207.85|205.55|11
1651383860000|2022-05-01 05:44:20|207.93|205.63|207.93|205.63|207.93|205.63|207.93|205.63|1
1651383870000|2022-05-01 05:44:30|207.94|205.64|207.89|205.59|207.94|205.64|207.89|205.59|4
1651383880000|2022-05-01 05:44:40|207.91|205.61|207.99|205.69|207.99|205.69|207.91|205.61|8
1651383890000|2022-05-01 05:44:50|208.19|205.89|208.27|205.97|208.27|205.97|208.19|205.89|8
1651383900000|2022-05-01 05:45:00|208.26|205.96|208.04|205.74|208.3|206|208.03|205.73|16
1651383910000|2022-05-01 05:45:10|208.03|205.73|208.02|205.72|208.06|205.76|208.02|205.72|5
1651383920000|2022-05-01 05:45:20|208.06|205.76|207.99|205.69|208.06|205.76|207.99|205.69|3
1651383930000|2022-05-01 05:45:30|208.01|205.71|207.96|205.66|208.01|205.71|207.96|205.66|6
1651383950000|2022-05-01 05:45:50|207.97|205.67|207.91|205.61|207.97|205.67|207.89|205.59|10
1651383960000|2022-05-01 05:46:00|207.86|205.56|207.86|205.56|207.87|205.57|207.86|205.56|3
1651383970000|2022-05-01 05:46:10|207.85|205.55|207.8|205.5|207.85|205.55|207.79|205.49|5
1651383980000|2022-05-01 05:46:20|207.78|205.48|207.62|205.32|207.78|205.48|207.61|205.31|13
1651383990000|2022-05-01 05:46:30|207.6|205.3|207.52|205.22|207.6|205.3|207.51|205.21|5
1651384000000|2022-05-01 05:46:40|207.51|205.21|207.53|205.23|207.53|205.23|207.44|205.14|12
1651384010000|2022-05-01 05:46:50|207.52|205.22|207.63|205.33|207.63|205.33|207.51|205.21|12
1651384020000|2022-05-01 05:47:00|207.64|205.34|207.56|205.26|207.76|205.46|207.56|205.26|15
1651384030000|2022-05-01 05:47:10|207.57|205.27|207.65|205.35|207.65|205.35|207.57|205.27|14
1651384040000|2022-05-01 05:47:20|207.64|205.34|207.62|205.32|207.69|205.39|207.62|205.32|11
1651384050000|2022-05-01 05:47:30|207.61|205.31|207.5|205.2|207.61|205.31|207.5|205.2|8
1651384060000|2022-05-01 05:47:40|207.49|205.19|207.49|205.19|207.5|205.2|207.49|205.19|3
1651384070000|2022-05-01 05:47:50|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651384080000|2022-05-01 05:48:00|207.49|205.19|207.36|205.06|207.5|205.2|207.34|205.04|14
1651384090000|2022-05-01 05:48:10|207.37|205.07|207.38|205.08|207.42|205.12|207.37|205.07|5
1651384100000|2022-05-01 05:48:20|207.39|205.09|207.44|205.14|207.48|205.18|207.39|205.09|13
1651384110000|2022-05-01 05:48:30|207.45|205.15|207.39|205.09|207.45|205.15|207.39|205.09|7
1651384120000|2022-05-01 05:48:40|207.38|205.08|207.48|205.18|207.48|205.18|207.32|205.02|11
1651384130000|2022-05-01 05:48:50|207.47|205.17|207.47|205.17|207.47|205.17|207.47|205.17|1
1651384140000|2022-05-01 05:49:00|207.51|205.21|207.4|205.1|207.52|205.22|207.4|205.1|9
1651384150000|2022-05-01 05:49:10|207.41|205.11|207.48|205.18|207.48|205.18|207.4|205.1|4
1651384160000|2022-05-01 05:49:20|207.49|205.19|207.61|205.31|207.63|205.33|207.49|205.19|10
1651384170000|2022-05-01 05:49:30|207.6|205.3|207.51|205.21|207.61|205.31|207.51|205.21|13
1651384180000|2022-05-01 05:49:40|207.52|205.22|207.5|205.2|207.53|205.23|207.5|205.2|6
1651384190000|2022-05-01 05:49:50|207.51|205.21|207.5|205.2|207.52|205.22|207.49|205.19|6
1651384200000|2022-05-01 05:50:00|207.52|205.22|207.53|205.23|207.53|205.23|207.52|205.22|2
1651384230000|2022-05-01 05:50:30|207.52|205.22|207.53|205.23|207.53|205.23|207.52|205.22|4
1651384240000|2022-05-01 05:50:40|207.54|205.24|207.51|205.21|207.54|205.24|207.51|205.21|4
1651384250000|2022-05-01 05:50:50|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651384260000|2022-05-01 05:51:00|207.49|205.19|207.49|205.19|207.49|205.19|207.49|205.19|1
1651384270000|2022-05-01 05:51:10|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651384290000|2022-05-01 05:51:30|207.44|205.14|207.46|205.16|207.46|205.16|207.33|205.03|12
1651384300000|2022-05-01 05:51:40|207.45|205.15|207.45|205.15|207.45|205.15|207.4|205.1|9
1651384310000|2022-05-01 05:51:50|207.5|205.2|207.45|205.15|207.5|205.2|207.43|205.13|7
1651384320000|2022-05-01 05:52:00|207.44|205.14|207.49|205.19|207.49|205.19|207.44|205.14|3
1651384330000|2022-05-01 05:52:10|207.48|205.18|207.5|205.2|207.5|205.2|207.48|205.18|2
1651384340000|2022-05-01 05:52:20|207.49|205.19|207.49|205.19|207.49|205.19|207.49|205.19|1
1651384350000|2022-05-01 05:52:30|207.47|205.17|207.46|205.16|207.47|205.17|207.45|205.15|6
1651384360000|2022-05-01 05:52:40|207.48|205.18|207.42|205.12|207.48|205.18|207.41|205.11|10
1651384370000|2022-05-01 05:52:50|207.41|205.11|207.42|205.12|207.42|205.12|207.41|205.11|2
1651384380000|2022-05-01 05:53:00|207.41|205.11|207.46|205.16|207.46|205.16|207.41|205.11|6
1651384390000|2022-05-01 05:53:10|207.47|205.17|207.43|205.13|207.5|205.2|207.43|205.13|6
1651384400000|2022-05-01 05:53:20|207.44|205.14|207.42|205.12|207.44|205.14|207.42|205.12|3
1651384410000|2022-05-01 05:53:30|207.43|205.13|207.4|205.1|207.43|205.13|207.4|205.1|5
1651384420000|2022-05-01 05:53:40|207.39|205.09|207.39|205.09|207.39|205.09|207.39|205.09|1
1651384430000|2022-05-01 05:53:50|207.38|205.08|207.38|205.08|207.38|205.08|207.38|205.08|1
1651384440000|2022-05-01 05:54:00|207.39|205.09|207.41|205.11|207.41|205.11|207.39|205.09|3
1651384450000|2022-05-01 05:54:10|207.4|205.1|207.43|205.13|207.44|205.14|207.4|205.1|5
1651384460000|2022-05-01 05:54:20|207.47|205.17|207.48|205.18|207.48|205.18|207.47|205.17|2
1651384470000|2022-05-01 05:54:30|207.47|205.17|207.47|205.17|207.48|205.18|207.47|205.17|7
1651384480000|2022-05-01 05:54:40|207.46|205.16|207.47|205.17|207.47|205.17|207.46|205.16|2
1651384490000|2022-05-01 05:54:50|207.46|205.16|207.46|205.16|207.46|205.16|207.46|205.16|1
1651384500000|2022-05-01 05:55:00|207.45|205.15|207.39|205.09|207.45|205.15|207.39|205.09|11
1651384510000|2022-05-01 05:55:10|207.38|205.08|207.37|205.07|207.38|205.08|207.37|205.07|4
1651384520000|2022-05-01 05:55:20|207.38|205.08|207.36|205.06|207.38|205.08|207.35|205.05|7
1651384530000|2022-05-01 05:55:30|207.35|205.05|207.35|205.05|207.35|205.05|207.34|205.04|3
1651384540000|2022-05-01 05:55:40|207.34|205.04|207.25|204.95|207.34|205.04|207.25|204.95|5
1651384550000|2022-05-01 05:55:50|207.08|204.78|207.23|204.93|207.23|204.93|206.98|204.68|15
1651384560000|2022-05-01 05:56:00|207.22|204.92|207.24|204.94|207.25|204.95|207.22|204.92|5
1651384570000|2022-05-01 05:56:10|207.23|204.93|207.2|204.9|207.23|204.93|207.2|204.9|4
1651384580000|2022-05-01 05:56:20|207.21|204.91|207.22|204.92|207.22|204.92|207.21|204.91|2
1651384600000|2022-05-01 05:56:40|207.25|204.95|207.35|205.05|207.35|205.05|207.25|204.95|12
1651384610000|2022-05-01 05:56:50|207.36|205.06|207.34|205.04|207.36|205.06|207.34|205.04|5
1651384620000|2022-05-01 05:57:00|207.29|204.99|207.27|204.97|207.3|205|207.27|204.97|4
1651384630000|2022-05-01 05:57:10|207.28|204.98|207.41|205.11|207.41|205.11|207.28|204.98|12
1651384640000|2022-05-01 05:57:20|207.4|205.1|207.43|205.13|207.43|205.13|207.4|205.1|2
1651384660000|2022-05-01 05:57:40|207.42|205.12|207.42|205.12|207.42|205.12|207.42|205.12|1
1651384670000|2022-05-01 05:57:50|207.43|205.13|207.51|205.21|207.51|205.21|207.43|205.13|5
1651384680000|2022-05-01 05:58:00|207.52|205.22|207.57|205.27|207.57|205.27|207.51|205.21|7
1651384690000|2022-05-01 05:58:10|207.59|205.29|207.57|205.27|207.6|205.3|207.57|205.27|4
1651384700000|2022-05-01 05:58:20|207.56|205.26|207.54|205.24|207.56|205.26|207.54|205.24|5
1651384710000|2022-05-01 05:58:30|207.53|205.23|207.42|205.12|207.53|205.23|207.42|205.12|4
1651384720000|2022-05-01 05:58:40|207.43|205.13|207.42|205.12|207.43|205.13|207.42|205.12|2
1651384740000|2022-05-01 05:59:00|207.41|205.11|207.38|205.08|207.42|205.12|207.38|205.08|5
1651384750000|2022-05-01 05:59:10|207.36|205.06|207.26|204.96|207.36|205.06|207.25|204.95|10
1651384760000|2022-05-01 05:59:20|207.27|204.97|207.27|204.97|207.27|204.97|207.26|204.96|3
1651384770000|2022-05-01 05:59:30|207.26|204.96|207.29|204.99|207.31|205.01|207.26|204.96|11
1651384780000|2022-05-01 05:59:40|207.31|205.01|207.37|205.07|207.39|205.09|207.31|205.01|14
1651384790000|2022-05-01 05:59:50|207.39|205.09|207.42|205.12|207.42|205.12|207.39|205.09|2
1651384800000|2022-05-01 06:00:00|207.43|205.13|207.45|205.15|207.47|205.17|207.43|205.13|8
1651384810000|2022-05-01 06:00:10|207.46|205.16|207.51|205.21|207.51|205.21|207.46|205.16|7
1651384820000|2022-05-01 06:00:20|207.5|205.2|207.51|205.21|207.52|205.22|207.5|205.2|4
1651384830000|2022-05-01 06:00:30|207.5|205.2|207.4|205.1|207.52|205.22|207.4|205.1|12
1651384840000|2022-05-01 06:00:40|207.41|205.11|207.42|205.12|207.42|205.12|207.4|205.1|6
1651384850000|2022-05-01 06:00:50|207.38|205.08|207.29|204.99|207.38|205.08|207.29|204.99|8
1651384860000|2022-05-01 06:01:00|207.28|204.98|207.27|204.97|207.28|204.98|207.13|204.83|9
1651384870000|2022-05-01 06:01:10|207.28|204.98|207.41|205.11|207.42|205.12|207.28|204.98|17
1651384880000|2022-05-01 06:01:20|207.43|205.13|207.57|205.27|207.57|205.27|207.43|205.13|9
1651384890000|2022-05-01 06:01:30|207.56|205.26|207.57|205.27|207.57|205.27|207.56|205.26|2
1651384900000|2022-05-01 06:01:40|207.54|205.24|207.54|205.24|207.58|205.28|207.54|205.24|9
1651384910000|2022-05-01 06:01:50|207.57|205.27|207.54|205.24|207.57|205.27|207.54|205.24|4
1651384920000|2022-05-01 06:02:00|207.55|205.25|207.57|205.27|207.57|205.27|207.54|205.24|5
1651384930000|2022-05-01 06:02:10|207.54|205.24|207.45|205.15|207.54|205.24|207.45|205.15|9
1651384940000|2022-05-01 06:02:20|207.46|205.16|207.45|205.15|207.47|205.17|207.42|205.12|10
1651384950000|2022-05-01 06:02:30|207.47|205.17|207.56|205.26|207.56|205.26|207.47|205.17|7
1651384960000|2022-05-01 06:02:40|207.57|205.27|207.65|205.35|207.68|205.38|207.57|205.27|8
1651384970000|2022-05-01 06:02:50|207.64|205.34|207.65|205.35|207.65|205.35|207.64|205.34|2
1651384980000|2022-05-01 06:03:00|207.66|205.36|207.65|205.35|207.67|205.37|207.65|205.35|4
1651384990000|2022-05-01 06:03:10|207.64|205.34|207.57|205.27|207.64|205.34|207.56|205.26|10
1651385000000|2022-05-01 06:03:20|207.56|205.26|207.56|205.26|207.56|205.26|207.56|205.26|1
1651385010000|2022-05-01 06:03:30|207.52|205.22|207.56|205.26|207.56|205.26|207.52|205.22|3
1651385020000|2022-05-01 06:03:40|207.54|205.24|207.53|205.23|207.54|205.24|207.53|205.23|4
1651385040000|2022-05-01 06:04:00|207.51|205.21|207.48|205.18|207.51|205.21|207.48|205.18|3
1651385050000|2022-05-01 06:04:10|207.49|205.19|207.54|205.24|207.57|205.27|207.49|205.19|11
1651385060000|2022-05-01 06:04:20|207.57|205.27|207.61|205.31|207.61|205.31|207.57|205.27|6
1651385070000|2022-05-01 06:04:30|207.6|205.3|207.71|205.41|207.71|205.41|207.57|205.27|12
1651385080000|2022-05-01 06:04:40|207.7|205.4|207.71|205.41|207.71|205.41|207.7|205.4|2
1651385090000|2022-05-01 06:04:50|207.77|205.47|207.69|205.39|207.77|205.47|207.69|205.39|6
1651385100000|2022-05-01 06:05:00|207.72|205.42|207.78|205.48|207.8|205.5|207.72|205.42|11
1651385110000|2022-05-01 06:05:10|207.86|205.56|208.18|205.88|208.19|205.89|207.86|205.56|12
1651385120000|2022-05-01 06:05:20|208.2|205.9|208.2|205.9|208.23|205.93|208.12|205.82|10
1651385130000|2022-05-01 06:05:30|208.21|205.91|208.23|205.93|208.23|205.93|208.21|205.91|5
1651385140000|2022-05-01 06:05:40|208.24|205.94|208.25|205.95|208.25|205.95|208.24|205.94|2
1651385150000|2022-05-01 06:05:50|208.26|205.96|208.32|206.02|208.32|206.02|208.25|205.95|5
1651385160000|2022-05-01 06:06:00|208.34|206.04|208.41|206.11|208.41|206.11|208.34|206.04|8
1651385170000|2022-05-01 06:06:10|208.42|206.12|208.53|206.23|208.53|206.23|208.42|206.12|14
1651385180000|2022-05-01 06:06:20|208.54|206.24|208.53|206.23|208.66|206.36|208.53|206.23|18
1651385190000|2022-05-01 06:06:30|208.52|206.22|208.55|206.25|208.56|206.26|208.52|206.22|4
1651385200000|2022-05-01 06:06:40|208.51|206.21|208.41|206.11|208.55|206.25|208.41|206.11|10
1651385210000|2022-05-01 06:06:50|208.39|206.09|208.46|206.16|208.46|206.16|208.39|206.09|7
1651385220000|2022-05-01 06:07:00|208.45|206.15|208.29|205.99|208.45|206.15|208.29|205.99|9
1651385230000|2022-05-01 06:07:10|208.3|206|208.25|205.95|208.31|206.01|207.99|205.69|16
1651385240000|2022-05-01 06:07:20|208.26|205.96|208.26|205.96|208.27|205.97|208.25|205.95|5
1651385250000|2022-05-01 06:07:30|208.29|205.99|208.3|206|208.31|206.01|208.29|205.99|8
1651385260000|2022-05-01 06:07:40|208.31|206.01|208.29|205.99|208.31|206.01|208.29|205.99|3
1651385270000|2022-05-01 06:07:50|208.3|206|208.39|206.09|208.39|206.09|208.3|206|7
1651385280000|2022-05-01 06:08:00|208.4|206.1|208.44|206.14|208.44|206.14|208.4|206.1|6
1651385290000|2022-05-01 06:08:10|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651385300000|2022-05-01 06:08:20|208.49|206.19|208.43|206.13|208.49|206.19|208.42|206.12|5
1651385310000|2022-05-01 06:08:30|208.44|206.14|208.43|206.13|208.44|206.14|208.43|206.13|2
1651385320000|2022-05-01 06:08:40|208.42|206.12|208.37|206.07|208.42|206.12|208.37|206.07|7
1651385330000|2022-05-01 06:08:50|208.34|206.04|208.39|206.09|208.4|206.1|208.33|206.03|12
1651385340000|2022-05-01 06:09:00|208.45|206.15|208.44|206.14|208.45|206.15|208.44|206.14|4
1651385350000|2022-05-01 06:09:10|208.43|206.13|208.35|206.05|208.43|206.13|208.33|206.03|9
1651385360000|2022-05-01 06:09:20|208.34|206.04|208.38|206.08|208.38|206.08|208.33|206.03|4
1651385370000|2022-05-01 06:09:30|208.44|206.14|208.45|206.15|208.46|206.16|208.44|206.14|4
1651385380000|2022-05-01 06:09:40|208.46|206.16|208.52|206.22|208.52|206.22|208.42|206.12|4
1651385390000|2022-05-01 06:09:50|208.53|206.23|208.52|206.22|208.55|206.25|208.51|206.21|12
1651385400000|2022-05-01 06:10:00|208.57|206.27|208.59|206.29|208.67|206.37|208.57|206.27|10
1651385410000|2022-05-01 06:10:10|208.58|206.28|208.48|206.18|208.58|206.28|208.48|206.18|8
1651385420000|2022-05-01 06:10:20|208.52|206.22|208.53|206.23|208.54|206.24|208.49|206.19|11
1651385430000|2022-05-01 06:10:30|208.5|206.2|208.48|206.18|208.52|206.22|208.48|206.18|11
1651385440000|2022-05-01 06:10:40|208.47|206.17|208.5|206.2|208.5|206.2|208.47|206.17|4
1651385450000|2022-05-01 06:10:50|208.49|206.19|208.46|206.16|208.5|206.2|208.46|206.16|4
1651385460000|2022-05-01 06:11:00|208.45|206.15|208.47|206.17|208.47|206.17|208.45|206.15|2
1651385470000|2022-05-01 06:11:10|208.49|206.19|208.46|206.16|208.52|206.22|208.46|206.16|8
1651385480000|2022-05-01 06:11:20|208.47|206.17|208.57|206.27|208.57|206.27|208.47|206.17|7
1651385490000|2022-05-01 06:11:30|208.55|206.25|208.49|206.19|208.55|206.25|208.49|206.19|6
1651385500000|2022-05-01 06:11:40|208.47|206.17|208.46|206.16|208.48|206.18|208.46|206.16|4
1651385510000|2022-05-01 06:11:50|208.47|206.17|208.46|206.16|208.47|206.17|208.46|206.16|2
1651385520000|2022-05-01 06:12:00|208.47|206.17|208.49|206.19|208.49|206.19|208.46|206.16|6
1651385530000|2022-05-01 06:12:10|208.5|206.2|208.47|206.17|208.5|206.2|208.47|206.17|3
1651385540000|2022-05-01 06:12:20|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651385550000|2022-05-01 06:12:30|208.45|206.15|208.43|206.13|208.45|206.15|208.43|206.13|2
1651385560000|2022-05-01 06:12:40|208.44|206.14|208.43|206.13|208.44|206.14|208.43|206.13|2
1651385570000|2022-05-01 06:12:50|208.44|206.14|208.45|206.15|208.45|206.15|208.43|206.13|3
1651385580000|2022-05-01 06:13:00|208.47|206.17|208.5|206.2|208.5|206.2|208.47|206.17|3
1651385590000|2022-05-01 06:13:10|208.51|206.21|208.52|206.22|208.52|206.22|208.5|206.2|5
1651385600000|2022-05-01 06:13:20|208.51|206.21|208.52|206.22|208.52|206.22|208.49|206.19|6
1651385610000|2022-05-01 06:13:30|208.51|206.21|208.51|206.21|208.52|206.22|208.51|206.21|3
1651385620000|2022-05-01 06:13:40|208.52|206.22|208.52|206.22|208.52|206.22|208.52|206.22|1
1651385630000|2022-05-01 06:13:50|208.51|206.21|208.52|206.22|208.52|206.22|208.51|206.21|2
1651385640000|2022-05-01 06:14:00|208.54|206.24|208.54|206.24|208.54|206.24|208.54|206.24|1
1651385650000|2022-05-01 06:14:10|208.53|206.23|208.53|206.23|208.53|206.23|208.53|206.23|1
1651385660000|2022-05-01 06:14:20|208.52|206.22|208.52|206.22|208.53|206.23|208.52|206.22|3
1651385670000|2022-05-01 06:14:30|208.51|206.21|208.46|206.16|208.52|206.22|208.46|206.16|4
1651385690000|2022-05-01 06:14:50|208.42|206.12|208.43|206.13|208.43|206.13|208.42|206.12|2
1651385700000|2022-05-01 06:15:00|208.44|206.14|208.44|206.14|208.44|206.14|208.44|206.14|1
1651385710000|2022-05-01 06:15:10|208.45|206.15|208.56|206.26|208.56|206.26|208.45|206.15|11
1651385720000|2022-05-01 06:15:20|208.55|206.25|208.55|206.25|208.55|206.25|208.55|206.25|1
1651385730000|2022-05-01 06:15:30|208.53|206.23|208.56|206.26|208.57|206.27|208.47|206.17|16
1651385740000|2022-05-01 06:15:40|208.55|206.25|208.56|206.26|208.56|206.26|208.55|206.25|2
1651385760000|2022-05-01 06:16:00|208.53|206.23|208.47|206.17|208.53|206.23|208.47|206.17|9
1651385770000|2022-05-01 06:16:10|208.46|206.16|208.5|206.2|208.5|206.2|208.45|206.15|7
1651385780000|2022-05-01 06:16:20|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651385790000|2022-05-01 06:16:30|208.52|206.22|208.52|206.22|208.53|206.23|208.52|206.22|3
1651385810000|2022-05-01 06:16:50|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651385820000|2022-05-01 06:17:00|208.52|206.22|208.47|206.17|208.52|206.22|208.47|206.17|7
1651385830000|2022-05-01 06:17:10|208.43|206.13|208.37|206.07|208.43|206.13|208.37|206.07|5
1651385840000|2022-05-01 06:17:20|208.36|206.06|208.36|206.06|208.36|206.06|208.34|206.04|6
1651385850000|2022-05-01 06:17:30|208.38|206.08|208.39|206.09|208.39|206.09|208.36|206.06|7
1651385860000|2022-05-01 06:17:40|208.38|206.08|208.38|206.08|208.39|206.09|208.38|206.08|3
1651385870000|2022-05-01 06:17:50|208.37|206.07|208.32|206.02|208.38|206.08|208.32|206.02|8
1651385880000|2022-05-01 06:18:00|208.3|206|208.25|205.95|208.3|206|208.23|205.93|12
1651385890000|2022-05-01 06:18:10|208.27|205.97|208.27|205.97|208.27|205.97|208.26|205.96|5
1651385900000|2022-05-01 06:18:20|208.3|206|208.3|206|208.3|206|208.3|206|1
1651385910000|2022-05-01 06:18:30|208.29|205.99|208.3|206|208.3|206|208.29|205.99|4
1651385920000|2022-05-01 06:18:40|208.32|206.02|208.32|206.02|208.32|206.02|208.32|206.02|1
1651385930000|2022-05-01 06:18:50|208.31|206.01|208.29|205.99|208.31|206.01|208.29|205.99|3
1651385940000|2022-05-01 06:19:00|208.28|205.98|208.25|205.95|208.29|205.99|208.25|205.95|4
1651385950000|2022-05-01 06:19:10|208.26|205.96|208.32|206.02|208.32|206.02|208.25|205.95|6
1651385960000|2022-05-01 06:19:20|208.33|206.03|208.33|206.03|208.34|206.04|208.33|206.03|3
1651385970000|2022-05-01 06:19:30|208.32|206.02|208.31|206.01|208.32|206.02|208.3|206|5
1651385980000|2022-05-01 06:19:40|208.33|206.03|208.3|206|208.34|206.04|208.3|206|4
1651385990000|2022-05-01 06:19:50|208.33|206.03|208.34|206.04|208.35|206.05|208.33|206.03|4
1651386000000|2022-05-01 06:20:00|208.36|206.06|208.33|206.03|208.36|206.06|208.33|206.03|3
1651386010000|2022-05-01 06:20:10|208.34|206.04|208.32|206.02|208.34|206.04|208.31|206.01|4
1651386020000|2022-05-01 06:20:20|208.3|206|208.3|206|208.31|206.01|208.3|206|3
1651386030000|2022-05-01 06:20:30|208.31|206.01|208.31|206.01|208.31|206.01|208.31|206.01|1
1651386040000|2022-05-01 06:20:40|208.3|206|208.16|205.86|208.3|206|208.16|205.86|3
1651386050000|2022-05-01 06:20:50|208.19|205.89|208.2|205.9|208.25|205.95|208.19|205.89|14
1651386060000|2022-05-01 06:21:00|208.19|205.89|208.2|205.9|208.2|205.9|208.19|205.89|8
1651386070000|2022-05-01 06:21:10|208.19|205.89|207.95|205.65|208.2|205.9|207.95|205.65|8
1651386080000|2022-05-01 06:21:20|207.99|205.69|208.28|205.98|208.29|205.99|207.99|205.69|12
1651386090000|2022-05-01 06:21:30|208.29|205.99|208.27|205.97|208.29|205.99|208.27|205.97|3
1651386100000|2022-05-01 06:21:40|208.19|205.89|207.97|205.67|208.19|205.89|207.97|205.67|7
1651386110000|2022-05-01 06:21:50|207.98|205.68|208.04|205.74|208.04|205.74|207.98|205.68|6
1651386120000|2022-05-01 06:22:00|208.03|205.73|207.88|205.58|208.04|205.74|207.84|205.54|11
1651386130000|2022-05-01 06:22:10|207.89|205.59|207.93|205.63|207.94|205.64|207.88|205.58|9
1651386140000|2022-05-01 06:22:20|207.94|205.64|207.9|205.6|207.94|205.64|207.89|205.59|4
1651386150000|2022-05-01 06:22:30|207.89|205.59|207.9|205.6|207.9|205.6|207.89|205.59|2
1651386160000|2022-05-01 06:22:40|207.89|205.59|207.89|205.59|207.89|205.59|207.89|205.59|1
1651386170000|2022-05-01 06:22:50|207.88|205.58|207.77|205.47|207.88|205.58|207.66|205.36|17
1651386180000|2022-05-01 06:23:00|207.83|205.53|207.84|205.54|207.84|205.54|207.81|205.51|5
1651386190000|2022-05-01 06:23:10|207.82|205.52|207.68|205.38|207.82|205.52|207.68|205.38|6
1651386200000|2022-05-01 06:23:20|207.64|205.34|207.72|205.42|207.72|205.42|207.64|205.34|9
1651386210000|2022-05-01 06:23:30|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|2
1651386220000|2022-05-01 06:23:40|207.75|205.45|207.85|205.55|207.85|205.55|207.75|205.45|7
1651386230000|2022-05-01 06:23:50|207.84|205.54|207.83|205.53|207.89|205.59|207.83|205.53|12
1651386240000|2022-05-01 06:24:00|207.86|205.56|207.86|205.56|207.86|205.56|207.84|205.54|7
1651386250000|2022-05-01 06:24:10|207.85|205.55|207.85|205.55|207.86|205.56|207.84|205.54|5
1651386270000|2022-05-01 06:24:30|207.84|205.54|207.86|205.56|207.86|205.56|207.84|205.54|3
1651386280000|2022-05-01 06:24:40|207.85|205.55|207.81|205.51|207.85|205.55|207.81|205.51|3
1651386290000|2022-05-01 06:24:50|207.8|205.5|207.77|205.47|207.8|205.5|207.77|205.47|3
1651386300000|2022-05-01 06:25:00|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651386310000|2022-05-01 06:25:10|207.75|205.45|207.77|205.47|207.77|205.47|207.75|205.45|3
1651386320000|2022-05-01 06:25:20|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651386330000|2022-05-01 06:25:30|207.73|205.43|207.7|205.4|207.73|205.43|207.69|205.39|5
1651386340000|2022-05-01 06:25:40|207.69|205.39|207.67|205.37|207.69|205.39|207.67|205.37|3
1651386350000|2022-05-01 06:25:50|207.68|205.38|207.68|205.38|207.68|205.38|207.68|205.38|1
1651386360000|2022-05-01 06:26:00|207.65|205.35|207.73|205.43|207.73|205.43|207.65|205.35|8
1651386370000|2022-05-01 06:26:10|207.71|205.41|207.68|205.38|207.72|205.42|207.68|205.38|8
1651386380000|2022-05-01 06:26:20|207.67|205.37|207.66|205.36|207.67|205.37|207.65|205.35|3
1651386390000|2022-05-01 06:26:30|207.67|205.37|207.68|205.38|207.71|205.41|207.67|205.37|10
1651386400000|2022-05-01 06:26:40|207.69|205.39|207.7|205.4|207.7|205.4|207.69|205.39|4
1651386410000|2022-05-01 06:26:50|207.68|205.38|207.68|205.38|207.7|205.4|207.68|205.38|4
1651386420000|2022-05-01 06:27:00|207.66|205.36|207.67|205.37|207.68|205.38|207.65|205.35|5
1651386440000|2022-05-01 06:27:20|207.68|205.38|207.68|205.38|207.68|205.38|207.68|205.38|1
1651386450000|2022-05-01 06:27:30|207.65|205.35|207.58|205.28|207.65|205.35|207.58|205.28|8
1651386460000|2022-05-01 06:27:40|207.59|205.29|207.59|205.29|207.6|205.3|207.59|205.29|3
1651386470000|2022-05-01 06:27:50|207.55|205.25|207.58|205.28|207.69|205.39|207.55|205.25|21
1651386480000|2022-05-01 06:28:00|207.62|205.32|207.62|205.32|207.63|205.33|207.62|205.32|3
1651386490000|2022-05-01 06:28:10|207.63|205.33|207.67|205.37|207.67|205.37|207.63|205.33|4
1651386500000|2022-05-01 06:28:20|207.69|205.39|207.65|205.35|207.78|205.48|207.65|205.35|12
1651386510000|2022-05-01 06:28:30|207.63|205.33|207.61|205.31|207.63|205.33|207.61|205.31|3
1651386520000|2022-05-01 06:28:40|207.57|205.27|207.38|205.08|207.57|205.27|207.37|205.07|14
1651386530000|2022-05-01 06:28:50|207.39|205.09|207.4|205.1|207.4|205.1|207.34|205.04|15
1651386540000|2022-05-01 06:29:00|207.41|205.11|207.48|205.18|207.48|205.18|207.4|205.1|8
1651386550000|2022-05-01 06:29:10|207.53|205.23|207.58|205.28|207.6|205.3|207.53|205.23|9
1651386560000|2022-05-01 06:29:20|207.57|205.27|207.61|205.31|207.61|205.31|207.57|205.27|4
1651386570000|2022-05-01 06:29:30|207.6|205.3|207.63|205.33|207.63|205.33|207.6|205.3|3
1651386580000|2022-05-01 06:29:40|207.64|205.34|207.64|205.34|207.65|205.35|207.63|205.33|5
1651386590000|2022-05-01 06:29:50|207.67|205.37|207.66|205.36|207.67|205.37|207.66|205.36|2
1651386600000|2022-05-01 06:30:00|207.65|205.35|207.67|205.37|207.67|205.37|207.65|205.35|5
1651386610000|2022-05-01 06:30:10|207.68|205.38|207.79|205.49|207.8|205.5|207.68|205.38|11
1651386620000|2022-05-01 06:30:20|207.76|205.46|207.71|205.41|207.76|205.46|207.7|205.4|9
1651386630000|2022-05-01 06:30:30|207.7|205.4|207.62|205.32|207.7|205.4|207.62|205.32|8
1651386650000|2022-05-01 06:30:50|207.63|205.33|207.62|205.32|207.63|205.33|207.62|205.32|2
1651386660000|2022-05-01 06:31:00|207.6|205.3|207.55|205.25|207.6|205.3|207.55|205.25|4
1651386670000|2022-05-01 06:31:10|207.53|205.23|207.52|205.22|207.54|205.24|207.52|205.22|6
1651386680000|2022-05-01 06:31:20|207.53|205.23|207.5|205.2|207.53|205.23|207.5|205.2|4
1651386690000|2022-05-01 06:31:30|207.49|205.19|207.43|205.13|207.49|205.19|207.41|205.11|12
1651386700000|2022-05-01 06:31:40|207.42|205.12|207.35|205.05|207.43|205.13|207.35|205.05|10
1651386720000|2022-05-01 06:32:00|207.36|205.06|207.38|205.08|207.38|205.08|207.36|205.06|3
1651386730000|2022-05-01 06:32:10|207.39|205.09|207.2|204.9|207.39|205.09|207.2|204.9|10
1651386740000|2022-05-01 06:32:20|207.16|204.86|206.87|204.57|207.24|204.94|206.87|204.57|12
1651386750000|2022-05-01 06:32:30|206.88|204.58|206.85|204.55|206.88|204.58|206.84|204.54|13
1651386760000|2022-05-01 06:32:40|206.84|204.54|206.94|204.64|206.95|204.65|206.83|204.53|10
1651386770000|2022-05-01 06:32:50|206.97|204.67|207.36|205.06|207.39|205.09|206.96|204.66|13
1651386780000|2022-05-01 06:33:00|207.43|205.13|207.48|205.18|207.49|205.19|207.42|205.12|9
1651386790000|2022-05-01 06:33:10|207.47|205.17|207.39|205.09|207.47|205.17|207.39|205.09|5
1651386800000|2022-05-01 06:33:20|207.4|205.1|207.28|204.98|207.4|205.1|207.28|204.98|9
1651386810000|2022-05-01 06:33:30|207.27|204.97|207.36|205.06|207.36|205.06|207.27|204.97|9
1651386820000|2022-05-01 06:33:40|207.35|205.05|207.33|205.03|207.35|205.05|207.33|205.03|3
1651386830000|2022-05-01 06:33:50|207.35|205.05|207.26|204.96|207.35|205.05|207.25|204.95|7
1651386840000|2022-05-01 06:34:00|207.31|205.01|207.41|205.11|207.41|205.11|207.31|205.01|10
1651386850000|2022-05-01 06:34:10|207.43|205.13|207.41|205.11|207.49|205.19|207.4|205.1|16
1651386860000|2022-05-01 06:34:20|207.42|205.12|207.43|205.13|207.43|205.13|207.41|205.11|4
1651386870000|2022-05-01 06:34:30|207.42|205.12|207.34|205.04|207.42|205.12|207.34|205.04|11
1651386880000|2022-05-01 06:34:40|207.35|205.05|207.35|205.05|207.35|205.05|207.33|205.03|6
1651386890000|2022-05-01 06:34:50|207.39|205.09|207.43|205.13|207.43|205.13|207.39|205.09|4
1651386900000|2022-05-01 06:35:00|207.44|205.14|207.49|205.19|207.5|205.2|207.44|205.14|4
1651386910000|2022-05-01 06:35:10|207.5|205.2|207.64|205.34|207.66|205.36|207.49|205.19|11
1651386920000|2022-05-01 06:35:20|207.63|205.33|207.6|205.3|207.65|205.35|207.6|205.3|8
1651386930000|2022-05-01 06:35:30|207.62|205.32|207.61|205.31|207.62|205.32|207.61|205.31|2
1651386940000|2022-05-01 06:35:40|207.57|205.27|207.56|205.26|207.57|205.27|207.56|205.26|2
1651386950000|2022-05-01 06:35:50|207.55|205.25|207.56|205.26|207.57|205.27|207.55|205.25|5
1651386960000|2022-05-01 06:36:00|207.57|205.27|207.62|205.32|207.63|205.33|207.57|205.27|6
1651386970000|2022-05-01 06:36:10|207.63|205.33|207.62|205.32|207.66|205.36|207.62|205.32|8
1651386980000|2022-05-01 06:36:20|207.61|205.31|207.66|205.36|207.66|205.36|207.61|205.31|7
1651387000000|2022-05-01 06:36:40|207.65|205.35|207.59|205.29|207.66|205.36|207.59|205.29|10
1651387010000|2022-05-01 06:36:50|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651387020000|2022-05-01 06:37:00|207.61|205.31|207.63|205.33|207.64|205.34|207.61|205.31|5
1651387030000|2022-05-01 06:37:10|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651387040000|2022-05-01 06:37:20|207.63|205.33|207.53|205.23|207.65|205.35|207.5|205.2|13
1651387050000|2022-05-01 06:37:30|207.54|205.24|207.5|205.2|207.54|205.24|207.5|205.2|9
1651387060000|2022-05-01 06:37:40|207.48|205.18|207.49|205.19|207.51|205.21|207.48|205.18|4
1651387070000|2022-05-01 06:37:50|207.48|205.18|207.5|205.2|207.5|205.2|207.48|205.18|3
1651387080000|2022-05-01 06:38:00|207.52|205.22|207.53|205.23|207.53|205.23|207.51|205.21|7
1651387090000|2022-05-01 06:38:10|207.52|205.22|207.52|205.22|207.52|205.22|207.52|205.22|1
1651387100000|2022-05-01 06:38:20|207.51|205.21|207.51|205.21|207.52|205.22|207.5|205.2|5
1651387110000|2022-05-01 06:38:30|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651387120000|2022-05-01 06:38:40|207.49|205.19|207.48|205.18|207.49|205.19|207.48|205.18|4
1651387130000|2022-05-01 06:38:50|207.47|205.17|207.47|205.17|207.47|205.17|207.47|205.17|1
1651387140000|2022-05-01 06:39:00|207.48|205.18|207.48|205.18|207.48|205.18|207.48|205.18|1
1651387150000|2022-05-01 06:39:10|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651387160000|2022-05-01 06:39:20|207.49|205.19|207.51|205.21|207.51|205.21|207.49|205.19|3
1651387170000|2022-05-01 06:39:30|207.5|205.2|207.52|205.22|207.52|205.22|207.5|205.2|8
1651387180000|2022-05-01 06:39:40|207.51|205.21|207.51|205.21|207.51|205.21|207.51|205.21|1
1651387190000|2022-05-01 06:39:50|207.52|205.22|207.52|205.22|207.52|205.22|207.52|205.22|1
1651387200000|2022-05-01 06:40:00|207.51|205.21|207.57|205.27|207.58|205.28|207.51|205.21|7
1651387210000|2022-05-01 06:40:10|207.56|205.26|207.58|205.28|207.58|205.28|207.56|205.26|3
1651387220000|2022-05-01 06:40:20|207.61|205.31|207.69|205.39|207.69|205.39|207.61|205.31|3
1651387250000|2022-05-01 06:40:50|207.68|205.38|207.69|205.39|207.69|205.39|207.68|205.38|2
1651387260000|2022-05-01 06:41:00|207.7|205.4|207.7|205.4|207.7|205.4|207.65|205.35|3
1651387280000|2022-05-01 06:41:20|207.67|205.37|207.65|205.35|207.67|205.37|207.65|205.35|3
1651387290000|2022-05-01 06:41:30|207.62|205.32|207.6|205.3|207.62|205.32|207.6|205.3|3
1651387300000|2022-05-01 06:41:40|207.57|205.27|207.44|205.14|207.57|205.27|207.44|205.14|14
1651387310000|2022-05-01 06:41:50|207.45|205.15|207.46|205.16|207.49|205.19|207.45|205.15|4
1651387320000|2022-05-01 06:42:00|207.45|205.15|207.32|205.02|207.45|205.15|207.32|205.02|6
1651387330000|2022-05-01 06:42:10|207.3|205|207.37|205.07|207.37|205.07|207.26|204.96|12
1651387340000|2022-05-01 06:42:20|207.38|205.08|207.36|205.06|207.38|205.08|207.36|205.06|6
1651387350000|2022-05-01 06:42:30|207.35|205.05|207.36|205.06|207.36|205.06|207.29|204.99|12
1651387360000|2022-05-01 06:42:40|207.37|205.07|207.43|205.13|207.43|205.13|207.36|205.06|6
1651387370000|2022-05-01 06:42:50|207.42|205.12|207.4|205.1|207.43|205.13|207.4|205.1|7
1651387380000|2022-05-01 06:43:00|207.37|205.07|207.41|205.11|207.41|205.11|207.37|205.07|3
1651387390000|2022-05-01 06:43:10|207.4|205.1|207.38|205.08|207.41|205.11|207.38|205.08|5
1651387410000|2022-05-01 06:43:30|207.39|205.09|207.35|205.05|207.39|205.09|207.35|205.05|4
1651387420000|2022-05-01 06:43:40|207.36|205.06|207.32|205.02|207.36|205.06|207.32|205.02|2
1651387430000|2022-05-01 06:43:50|207.36|205.06|207.38|205.08|207.39|205.09|207.34|205.04|8
1651387440000|2022-05-01 06:44:00|207.4|205.1|207.4|205.1|207.4|205.1|207.39|205.09|3
1651387450000|2022-05-01 06:44:10|207.39|205.09|207.38|205.08|207.4|205.1|207.38|205.08|4
1651387460000|2022-05-01 06:44:20|207.39|205.09|207.39|205.09|207.39|205.09|207.39|205.09|1
1651387470000|2022-05-01 06:44:30|207.36|205.06|207.39|205.09|207.39|205.09|207.36|205.06|2
1651387480000|2022-05-01 06:44:40|207.38|205.08|207.39|205.09|207.39|205.09|207.38|205.08|2
1651387490000|2022-05-01 06:44:50|207.4|205.1|207.37|205.07|207.4|205.1|207.37|205.07|4
1651387500000|2022-05-01 06:45:00|207.36|205.06|207.3|205|207.36|205.06|207.28|204.98|8
1651387510000|2022-05-01 06:45:10|207.29|204.99|207.43|205.13|207.43|205.13|207.29|204.99|12
1651387520000|2022-05-01 06:45:20|207.41|205.11|207.41|205.11|207.43|205.13|207.41|205.11|3
1651387530000|2022-05-01 06:45:30|207.39|205.09|207.36|205.06|207.39|205.09|207.36|205.06|8
1651387540000|2022-05-01 06:45:40|207.35|205.05|207.33|205.03|207.36|205.06|207.33|205.03|3
1651387550000|2022-05-01 06:45:50|207.31|205.01|207.32|205.02|207.32|205.02|207.31|205.01|2
1651387560000|2022-05-01 06:46:00|207.3|205|207.31|205.01|207.33|205.03|207.3|205|8
1651387570000|2022-05-01 06:46:10|207.32|205.02|207.32|205.02|207.32|205.02|207.31|205.01|3
1651387580000|2022-05-01 06:46:20|207.35|205.05|207.4|205.1|207.41|205.11|207.35|205.05|7
1651387590000|2022-05-01 06:46:30|207.41|205.11|207.43|205.13|207.44|205.14|207.41|205.11|7
1651387600000|2022-05-01 06:46:40|207.44|205.14|207.39|205.09|207.48|205.18|207.39|205.09|11
1651387610000|2022-05-01 06:46:50|207.4|205.1|207.38|205.08|207.4|205.1|207.38|205.08|3
1651387620000|2022-05-01 06:47:00|207.39|205.09|207.39|205.09|207.4|205.1|207.39|205.09|3
1651387630000|2022-05-01 06:47:10|207.4|205.1|207.41|205.11|207.41|205.11|207.4|205.1|2
1651387640000|2022-05-01 06:47:20|207.4|205.1|207.36|205.06|207.4|205.1|207.36|205.06|5
1651387650000|2022-05-01 06:47:30|207.35|205.05|207.35|205.05|207.35|205.05|207.33|205.03|4
1651387660000|2022-05-01 06:47:40|207.34|205.04|207.34|205.04|207.34|205.04|207.29|204.99|3
1651387670000|2022-05-01 06:47:50|207.33|205.03|207.26|204.96|207.33|205.03|207.25|204.95|6
1651387680000|2022-05-01 06:48:00|207.27|204.97|207.22|204.92|207.27|204.97|207.22|204.92|4
1651387690000|2022-05-01 06:48:10|207.21|204.91|206.91|204.61|207.21|204.91|206.91|204.61|12
1651387700000|2022-05-01 06:48:20|206.89|204.59|206.9|204.6|206.9|204.6|206.89|204.59|2
1651387710000|2022-05-01 06:48:30|206.94|204.64|206.94|204.64|206.94|204.64|206.94|204.64|1
1651387720000|2022-05-01 06:48:40|206.95|204.65|206.95|204.65|206.96|204.66|206.94|204.64|9
1651387730000|2022-05-01 06:48:50|206.94|204.64|206.92|204.62|206.94|204.64|206.92|204.62|2
1651387740000|2022-05-01 06:49:00|206.91|204.61|206.91|204.61|206.91|204.61|206.91|204.61|1
1651387760000|2022-05-01 06:49:20|206.94|204.64|206.94|204.64|206.94|204.64|206.94|204.64|1
1651387770000|2022-05-01 06:49:30|206.95|204.65|207.03|204.73|207.03|204.73|206.95|204.65|6
1651387780000|2022-05-01 06:49:40|207.01|204.71|207.03|204.73|207.03|204.73|207.01|204.71|2
1651387790000|2022-05-01 06:49:50|207.04|204.74|206.94|204.64|207.04|204.74|206.94|204.64|8
1651387800000|2022-05-01 06:50:00|206.93|204.63|206.95|204.65|206.95|204.65|206.93|204.63|4
1651387810000|2022-05-01 06:50:10|206.96|204.66|206.88|204.58|206.97|204.67|206.87|204.57|8
1651387830000|2022-05-01 06:50:30|206.87|204.57|206.91|204.61|206.94|204.64|206.87|204.57|5
1651387840000|2022-05-01 06:50:40|206.9|204.6|206.91|204.61|206.91|204.61|206.9|204.6|2
1651387850000|2022-05-01 06:50:50|206.92|204.62|206.92|204.62|206.92|204.62|206.9|204.6|3
1651387860000|2022-05-01 06:51:00|206.94|204.64|206.94|204.64|206.94|204.64|206.94|204.64|1
1651387870000|2022-05-01 06:51:10|206.95|204.65|206.92|204.62|206.95|204.65|206.92|204.62|3
1651387880000|2022-05-01 06:51:20|206.91|204.61|206.91|204.61|206.93|204.63|206.91|204.61|5
1651387890000|2022-05-01 06:51:30|206.92|204.62|206.92|204.62|206.92|204.62|206.91|204.61|3
1651387900000|2022-05-01 06:51:40|206.91|204.61|206.86|204.56|206.91|204.61|206.86|204.56|7
1651387910000|2022-05-01 06:51:50|206.87|204.57|206.86|204.56|206.87|204.57|206.86|204.56|2
1651387920000|2022-05-01 06:52:00|206.84|204.54|206.84|204.54|206.84|204.54|206.84|204.54|1
1651387930000|2022-05-01 06:52:10|206.87|204.57|206.87|204.57|206.87|204.57|206.87|204.57|1
1651387940000|2022-05-01 06:52:20|206.88|204.58|206.87|204.57|206.88|204.58|206.87|204.57|2
1651387950000|2022-05-01 06:52:30|206.82|204.52|206.58|204.28|206.82|204.52|206.58|204.28|11
1651387960000|2022-05-01 06:52:40|206.59|204.29|206.57|204.27|206.59|204.29|206.57|204.27|3
1651387970000|2022-05-01 06:52:50|206.59|204.29|206.58|204.28|206.65|204.35|206.58|204.28|9
1651387980000|2022-05-01 06:53:00|206.59|204.29|206.58|204.28|206.59|204.29|206.58|204.28|2
1651387990000|2022-05-01 06:53:10|206.59|204.29|206.59|204.29|206.59|204.29|206.58|204.28|3
1651388000000|2022-05-01 06:53:20|206.66|204.36|206.72|204.42|206.72|204.42|206.65|204.35|10
1651388010000|2022-05-01 06:53:30|206.73|204.43|206.74|204.44|206.74|204.44|206.73|204.43|2
1651388030000|2022-05-01 06:53:50|206.73|204.43|206.73|204.43|206.73|204.43|206.72|204.42|3
1651388040000|2022-05-01 06:54:00|206.74|204.44|206.66|204.36|206.74|204.44|206.65|204.35|10
1651388050000|2022-05-01 06:54:10|206.67|204.37|206.66|204.36|206.67|204.37|206.66|204.36|2
1651388060000|2022-05-01 06:54:20|206.64|204.34|206.63|204.33|206.64|204.34|206.63|204.33|2
1651388070000|2022-05-01 06:54:30|206.62|204.32|206.63|204.33|206.63|204.33|206.62|204.32|2
1651388080000|2022-05-01 06:54:40|206.62|204.32|206.56|204.26|206.62|204.32|206.56|204.26|4
1651388090000|2022-05-01 06:54:50|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|4
1651388100000|2022-05-01 06:55:00|206.51|204.21|206.14|203.84|206.52|204.22|206.12|203.82|14
1651388110000|2022-05-01 06:55:10|206.15|203.85|206.32|204.02|206.32|204.02|206.04|203.74|17
1651388120000|2022-05-01 06:55:20|206.31|204.01|206.08|203.78|206.33|204.03|206.08|203.78|11
1651388130000|2022-05-01 06:55:30|206.07|203.77|206.31|204.01|206.31|204.01|206.07|203.77|7
1651388140000|2022-05-01 06:55:40|206.35|204.05|206.41|204.11|206.43|204.13|206.35|204.05|7
1651388150000|2022-05-01 06:55:50|206.38|204.08|206.41|204.11|206.41|204.11|206.37|204.07|6
1651388160000|2022-05-01 06:56:00|206.4|204.1|206.37|204.07|206.4|204.1|206.37|204.07|2
1651388170000|2022-05-01 06:56:10|206.38|204.08|206.33|204.03|206.38|204.08|206.33|204.03|5
1651388180000|2022-05-01 06:56:20|206.34|204.04|206.3|204|206.34|204.04|206.3|204|3
1651388190000|2022-05-01 06:56:30|206.31|204.01|206.06|203.76|206.31|204.01|206.06|203.76|6
1651388200000|2022-05-01 06:56:40|206.01|203.71|206.05|203.75|206.06|203.76|206.01|203.71|4
1651388210000|2022-05-01 06:56:50|206.03|203.73|206.02|203.72|206.03|203.73|205.99|203.69|10
1651388220000|2022-05-01 06:57:00|205.99|203.69|206|203.7|206.01|203.71|205.99|203.69|4
1651388230000|2022-05-01 06:57:10|206.01|203.71|206.01|203.71|206.01|203.71|205.99|203.69|8
1651388240000|2022-05-01 06:57:20|206.02|203.72|206.04|203.74|206.05|203.75|206|203.7|5
1651388250000|2022-05-01 06:57:30|206.05|203.75|205.98|203.68|206.05|203.75|205.98|203.68|3
1651388260000|2022-05-01 06:57:40|205.97|203.67|206.02|203.72|206.02|203.72|205.97|203.67|12
1651388270000|2022-05-01 06:57:50|206.01|203.71|206.01|203.71|206.02|203.72|206.01|203.71|3
1651388290000|2022-05-01 06:58:10|206.02|203.72|206.11|203.81|206.13|203.83|206.02|203.72|12
1651388300000|2022-05-01 06:58:20|206.1|203.8|206.05|203.75|206.14|203.84|206.05|203.75|5
1651388310000|2022-05-01 06:58:30|206.04|203.74|206.04|203.74|206.04|203.74|206.04|203.74|1
1651388330000|2022-05-01 06:58:50|206.05|203.75|206.05|203.75|206.06|203.76|206.04|203.74|5
1651388340000|2022-05-01 06:59:00|206.04|203.74|206.05|203.75|206.05|203.75|206.04|203.74|2
1651388350000|2022-05-01 06:59:10|206.07|203.77|206.05|203.75|206.07|203.77|206.05|203.75|2
1651388370000|2022-05-01 06:59:30|206.04|203.74|206.05|203.75|206.06|203.76|206.04|203.74|4
1651388380000|2022-05-01 06:59:40|206.09|203.79|206.09|203.79|206.1|203.8|206.06|203.76|7
1651388390000|2022-05-01 06:59:50|206.1|203.8|206.04|203.74|206.1|203.8|206.04|203.74|5
1651388400000|2022-05-01 07:00:00|206.07|203.77|206.11|203.81|206.11|203.81|206.07|203.77|4
1651388410000|2022-05-01 07:00:10|206.09|203.79|206.11|203.81|206.12|203.82|206.09|203.79|3
1651388420000|2022-05-01 07:00:20|206.12|203.82|206.13|203.83|206.13|203.83|206.11|203.81|4
1651388430000|2022-05-01 07:00:30|206.11|203.81|206.13|203.83|206.14|203.84|206.1|203.8|13
1651388440000|2022-05-01 07:00:40|206.12|203.82|206.13|203.83|206.14|203.84|206.12|203.82|3
1651388450000|2022-05-01 07:00:50|206.29|203.99|206.33|204.03|206.33|204.03|206.27|203.97|9
1651388460000|2022-05-01 07:01:00|206.34|204.04|206.39|204.09|206.41|204.11|206.34|204.04|9
1651388470000|2022-05-01 07:01:10|206.4|204.1|206.4|204.1|206.4|204.1|206.39|204.09|3
1651388480000|2022-05-01 07:01:20|206.39|204.09|206.38|204.08|206.39|204.09|206.37|204.07|6
1651388490000|2022-05-01 07:01:30|206.4|204.1|206.38|204.08|206.4|204.1|206.38|204.08|5
1651388500000|2022-05-01 07:01:40|206.39|204.09|206.27|203.97|206.39|204.09|206.25|203.95|14
1651388510000|2022-05-01 07:01:50|206.25|203.95|206.07|203.77|206.26|203.96|206.07|203.77|4
1651388520000|2022-05-01 07:02:00|206.05|203.75|205.87|203.57|206.05|203.75|205.87|203.57|14
1651388530000|2022-05-01 07:02:10|205.86|203.56|205.77|203.47|205.86|203.56|205.77|203.47|10
1651388540000|2022-05-01 07:02:20|205.78|203.48|205.79|203.49|205.79|203.49|205.78|203.48|2
1651388550000|2022-05-01 07:02:30|205.77|203.47|205.7|203.4|205.79|203.49|205.7|203.4|7
1651388560000|2022-05-01 07:02:40|205.71|203.41|205.81|203.51|205.81|203.51|205.7|203.4|9
1651388570000|2022-05-01 07:02:50|205.86|203.56|205.93|203.63|205.93|203.63|205.86|203.56|3
1651388580000|2022-05-01 07:03:00|205.92|203.62|205.87|203.57|205.92|203.62|205.86|203.56|5
1651388590000|2022-05-01 07:03:10|205.88|203.58|206.24|203.94|206.24|203.94|205.88|203.58|16
1651388600000|2022-05-01 07:03:20|206.26|203.96|206.37|204.07|206.39|204.09|206.26|203.96|9
1651388610000|2022-05-01 07:03:30|206.38|204.08|206.36|204.06|206.38|204.08|206.36|204.06|3
1651388620000|2022-05-01 07:03:40|206.37|204.07|206.41|204.11|206.41|204.11|206.36|204.06|5
1651388630000|2022-05-01 07:03:50|206.45|204.15|206.43|204.13|206.5|204.2|206.4|204.1|13
1651388640000|2022-05-01 07:04:00|206.42|204.12|206.16|203.86|206.43|204.13|206.16|203.86|20
1651388650000|2022-05-01 07:04:10|206.27|203.97|206.28|203.98|206.28|203.98|206.27|203.97|12
1651388660000|2022-05-01 07:04:20|206.3|204|206.38|204.08|206.38|204.08|206.29|203.99|11
1651388670000|2022-05-01 07:04:30|206.39|204.09|206.39|204.09|206.4|204.1|206.38|204.08|5
1651388680000|2022-05-01 07:04:40|206.41|204.11|206.47|204.17|206.47|204.17|206.41|204.11|5
1651388690000|2022-05-01 07:04:50|206.46|204.16|206.43|204.13|206.46|204.16|206.43|204.13|7
1651388700000|2022-05-01 07:05:00|206.44|204.14|206.49|204.19|206.49|204.19|206.43|204.13|6
1651388710000|2022-05-01 07:05:10|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651388720000|2022-05-01 07:05:20|206.53|204.23|206.82|204.52|206.82|204.52|206.53|204.23|7
1651388730000|2022-05-01 07:05:30|206.8|204.5|206.77|204.47|206.8|204.5|206.73|204.43|7
1651388740000|2022-05-01 07:05:40|206.78|204.48|206.78|204.48|206.78|204.48|206.78|204.48|1
1651388750000|2022-05-01 07:05:50|206.77|204.47|206.77|204.47|206.77|204.47|206.77|204.47|1
1651388760000|2022-05-01 07:06:00|206.76|204.46|206.78|204.48|206.78|204.48|206.76|204.46|3
1651388770000|2022-05-01 07:06:10|206.79|204.49|206.74|204.44|206.79|204.49|206.74|204.44|7
1651388780000|2022-05-01 07:06:20|206.68|204.38|206.68|204.38|206.68|204.38|206.65|204.35|7
1651388790000|2022-05-01 07:06:30|206.67|204.37|206.77|204.47|206.78|204.48|206.64|204.34|19
1651388800000|2022-05-01 07:06:40|206.78|204.48|206.87|204.57|206.87|204.57|206.77|204.47|3
1651388810000|2022-05-01 07:06:50|206.88|204.58|206.81|204.51|206.88|204.58|206.8|204.5|5
1651388830000|2022-05-01 07:07:10|206.83|204.53|206.82|204.52|206.83|204.53|206.82|204.52|2
1651388850000|2022-05-01 07:07:30|206.83|204.53|206.87|204.57|206.9|204.6|206.83|204.53|13
1651388860000|2022-05-01 07:07:40|206.88|204.58|206.82|204.52|206.88|204.58|206.81|204.51|5
1651388870000|2022-05-01 07:07:50|206.83|204.53|206.92|204.62|206.92|204.62|206.83|204.53|4
1651388880000|2022-05-01 07:08:00|206.94|204.64|206.94|204.64|206.94|204.64|206.94|204.64|1
1651388890000|2022-05-01 07:08:10|206.95|204.65|206.95|204.65|206.95|204.65|206.95|204.65|1
1651388900000|2022-05-01 07:08:20|206.92|204.62|206.82|204.52|206.92|204.62|206.8|204.5|8
1651388910000|2022-05-01 07:08:30|206.83|204.53|206.82|204.52|206.83|204.53|206.82|204.52|2
1651388940000|2022-05-01 07:09:00|206.79|204.49|206.7|204.4|206.79|204.49|206.57|204.27|18
1651388950000|2022-05-01 07:09:10|206.67|204.37|206.71|204.41|206.71|204.41|206.66|204.36|9
1651388960000|2022-05-01 07:09:20|206.72|204.42|207|204.7|207|204.7|206.71|204.41|12
1651388990000|2022-05-01 07:09:50|207.01|204.71|207.01|204.71|207.01|204.71|207.01|204.71|1
1651389000000|2022-05-01 07:10:00|207|204.7|207.39|205.09|207.39|205.09|207|204.7|15
1651389010000|2022-05-01 07:10:10|207.4|205.1|207.36|205.06|207.44|205.14|207.36|205.06|11
1651389020000|2022-05-01 07:10:20|207.38|205.08|207.4|205.1|207.41|205.11|207.38|205.08|4
1651389030000|2022-05-01 07:10:30|207.41|205.11|207.41|205.11|207.42|205.12|207.41|205.11|3
1651389040000|2022-05-01 07:10:40|207.42|205.12|207.46|205.16|207.46|205.16|207.42|205.12|2
1651389050000|2022-05-01 07:10:50|207.45|205.15|207.45|205.15|207.45|205.15|207.43|205.13|3
1651389060000|2022-05-01 07:11:00|207.41|205.11|207.41|205.11|207.41|205.11|207.41|205.11|1
1651389070000|2022-05-01 07:11:10|207.4|205.1|207.44|205.14|207.45|205.15|207.37|205.07|10
1651389080000|2022-05-01 07:11:20|207.45|205.15|207.62|205.32|207.62|205.32|207.45|205.15|12
1651389090000|2022-05-01 07:11:30|207.61|205.31|207.69|205.39|207.69|205.39|207.61|205.31|10
1651389100000|2022-05-01 07:11:40|207.7|205.4|207.59|205.29|207.71|205.41|207.59|205.29|8
1651389110000|2022-05-01 07:11:50|207.58|205.28|207.69|205.39|207.69|205.39|207.52|205.22|12
1651389120000|2022-05-01 07:12:00|207.66|205.36|207.96|205.66|207.98|205.68|207.64|205.34|21
1651389130000|2022-05-01 07:12:10|207.97|205.67|208|205.7|208.21|205.91|207.86|205.56|24
1651389140000|2022-05-01 07:12:20|208.09|205.79|207.96|205.66|208.4|206.1|207.96|205.66|18
1651389150000|2022-05-01 07:12:30|207.97|205.67|207.88|205.58|208.1|205.8|207.88|205.58|18
1651389160000|2022-05-01 07:12:40|207.87|205.57|207.8|205.5|207.87|205.57|207.76|205.46|15
1651389170000|2022-05-01 07:12:50|207.79|205.49|207.78|205.48|207.8|205.5|207.78|205.48|5
1651389180000|2022-05-01 07:13:00|207.79|205.49|207.73|205.43|207.79|205.49|207.72|205.42|10
1651389190000|2022-05-01 07:13:10|207.74|205.44|207.65|205.35|207.74|205.44|207.65|205.35|12
1651389200000|2022-05-01 07:13:20|207.63|205.33|207.57|205.27|207.63|205.33|207.56|205.26|9
1651389210000|2022-05-01 07:13:30|207.56|205.26|207.58|205.28|207.58|205.28|207.56|205.26|2
1651389220000|2022-05-01 07:13:40|207.56|205.26|207.38|205.08|207.56|205.26|207.38|205.08|6
1651389230000|2022-05-01 07:13:50|207.35|205.05|207.35|205.05|207.35|205.05|207.35|205.05|1
1651389240000|2022-05-01 07:14:00|207.34|205.04|207.4|205.1|207.41|205.11|207.33|205.03|10
1651389250000|2022-05-01 07:14:10|207.41|205.11|207.41|205.11|207.42|205.12|207.4|205.1|7
1651389260000|2022-05-01 07:14:20|207.42|205.12|207.01|204.71|207.42|205.12|207|204.7|18
1651389270000|2022-05-01 07:14:30|207.02|204.72|206.94|204.64|207.04|204.74|206.94|204.64|9
1651389280000|2022-05-01 07:14:40|206.88|204.58|206.7|204.4|206.88|204.58|206.69|204.39|8
1651389290000|2022-05-01 07:14:50|206.67|204.37|206.79|204.49|206.8|204.5|206.6|204.3|21
1651389300000|2022-05-01 07:15:00|206.81|204.51|206.71|204.41|206.95|204.65|206.7|204.4|14
1651389310000|2022-05-01 07:15:10|206.69|204.39|206.75|204.45|206.75|204.45|206.68|204.38|11
1651389320000|2022-05-01 07:15:20|206.79|204.49|206.63|204.33|206.79|204.49|206.62|204.32|12
1651389330000|2022-05-01 07:15:30|206.62|204.32|206.49|204.19|206.62|204.32|206.49|204.19|6
1651389340000|2022-05-01 07:15:40|206.46|204.16|206.43|204.13|206.46|204.16|206.43|204.13|5
1651389350000|2022-05-01 07:15:50|206.42|204.12|206.31|204.01|206.42|204.12|206.29|203.99|13
1651389360000|2022-05-01 07:16:00|206.05|203.75|206.3|204|206.31|204.01|206.02|203.72|11
1651389370000|2022-05-01 07:16:10|206.31|204.01|206.29|203.99|206.31|204.01|206.29|203.99|5
1651389380000|2022-05-01 07:16:20|206.3|204|206.03|203.73|206.3|204|206|203.7|16
1651389390000|2022-05-01 07:16:30|206.02|203.72|205.91|203.61|206.02|203.72|205.89|203.59|7
1651389400000|2022-05-01 07:16:40|205.92|203.62|205.83|203.53|205.92|203.62|205.83|203.53|7
1651389410000|2022-05-01 07:16:50|205.84|203.54|205.67|203.37|205.84|203.54|205.63|203.33|11
1651389420000|2022-05-01 07:17:00|205.66|203.36|205.79|203.49|205.79|203.49|205.66|203.36|9
1651389430000|2022-05-01 07:17:10|206.06|203.76|206.23|203.93|206.23|203.93|206.05|203.75|8
1651389440000|2022-05-01 07:17:20|206.15|203.85|205.99|203.69|206.24|203.94|205.99|203.69|7
1651389450000|2022-05-01 07:17:30|205.98|203.68|205.68|203.38|205.98|203.68|205.68|203.38|10
1651389460000|2022-05-01 07:17:40|205.67|203.37|205.44|203.14|205.67|203.37|205.44|203.14|10
1651389470000|2022-05-01 07:17:50|205.42|203.12|205.2|202.9|205.42|203.12|205.2|202.9|12
1651389480000|2022-05-01 07:18:00|205.19|202.89|205.01|202.71|205.3|203|205|202.7|14
1651389490000|2022-05-01 07:18:10|205|202.7|204.91|202.61|205|202.7|204.9|202.6|9
1651389500000|2022-05-01 07:18:20|204.9|202.6|205.01|202.71|205.01|202.71|204.9|202.6|9
1651389510000|2022-05-01 07:18:30|204.95|202.65|204.96|202.66|204.96|202.66|204.85|202.55|11
1651389520000|2022-05-01 07:18:40|204.97|202.67|205.18|202.88|205.21|202.91|204.97|202.67|9
1651389530000|2022-05-01 07:18:50|205.2|202.9|205.18|202.88|205.24|202.94|205.18|202.88|6
1651389540000|2022-05-01 07:19:00|205.17|202.87|205.23|202.93|205.23|202.93|205.17|202.87|5
1651389550000|2022-05-01 07:19:10|205.24|202.94|205.17|202.87|205.24|202.94|205.17|202.87|5
1651389560000|2022-05-01 07:19:20|205.07|202.77|204.87|202.57|205.07|202.77|204.87|202.57|8
1651389570000|2022-05-01 07:19:30|204.88|202.58|204.87|202.57|204.88|202.58|204.87|202.57|2
1651389580000|2022-05-01 07:19:40|204.86|202.56|204.86|202.56|204.87|202.57|204.86|202.56|3
1651389590000|2022-05-01 07:19:50|204.88|202.58|204.96|202.66|205.02|202.72|204.88|202.58|8
1651389600000|2022-05-01 07:20:00|204.99|202.69|205.05|202.75|205.05|202.75|204.99|202.69|5
1651389620000|2022-05-01 07:20:20|205.04|202.74|205.04|202.74|205.04|202.74|205.04|202.74|1
1651389630000|2022-05-01 07:20:30|205.05|202.75|205.33|203.03|205.33|203.03|205.05|202.75|7
1651389640000|2022-05-01 07:20:40|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651389650000|2022-05-01 07:20:50|205.33|203.03|205.33|203.03|205.33|203.03|205.33|203.03|1
1651389660000|2022-05-01 07:21:00|205.34|203.04|205.34|203.04|205.34|203.04|205.34|203.04|1
1651389670000|2022-05-01 07:21:10|205.33|203.03|205.41|203.11|205.41|203.11|205.33|203.03|6
1651389680000|2022-05-01 07:21:20|205.42|203.12|205.43|203.13|205.43|203.13|205.41|203.11|3
1651389690000|2022-05-01 07:21:30|205.44|203.14|205.48|203.18|205.48|203.18|205.44|203.14|4
1651389700000|2022-05-01 07:21:40|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651389710000|2022-05-01 07:21:50|205.45|203.15|205.46|203.16|205.47|203.17|205.45|203.15|3
1651389720000|2022-05-01 07:22:00|205.45|203.15|205.45|203.15|205.45|203.15|205.45|203.15|1
1651389740000|2022-05-01 07:22:20|205.46|203.16|205.47|203.17|205.47|203.17|205.46|203.16|4
1651389750000|2022-05-01 07:22:30|205.48|203.18|205.46|203.16|205.48|203.18|205.46|203.16|3
1651389760000|2022-05-01 07:22:40|205.45|203.15|205.48|203.18|205.48|203.18|205.44|203.14|6
1651389770000|2022-05-01 07:22:50|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651389780000|2022-05-01 07:23:00|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651389790000|2022-05-01 07:23:10|205.46|203.16|205.38|203.08|205.46|203.16|205.37|203.07|14
1651389800000|2022-05-01 07:23:20|205.22|202.92|204.97|202.67|205.23|202.93|204.96|202.66|13
1651389810000|2022-05-01 07:23:30|204.92|202.62|205.34|203.04|205.37|203.07|204.92|202.62|17
1651389820000|2022-05-01 07:23:40|205.33|203.03|205.37|203.07|205.37|203.07|205.33|203.03|4
1651389830000|2022-05-01 07:23:50|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651389840000|2022-05-01 07:24:00|205.39|203.09|205.43|203.13|205.43|203.13|205.39|203.09|4
1651389850000|2022-05-01 07:24:10|205.44|203.14|205.45|203.15|205.45|203.15|205.43|203.13|4
1651389860000|2022-05-01 07:24:20|205.43|203.13|205.41|203.11|205.43|203.13|205.41|203.11|3
1651389870000|2022-05-01 07:24:30|205.42|203.12|205.41|203.11|205.42|203.12|205.41|203.11|2
1651389880000|2022-05-01 07:24:40|205.42|203.12|205.41|203.11|205.42|203.12|205.41|203.11|2
1651389890000|2022-05-01 07:24:50|205.42|203.12|205.39|203.09|205.42|203.12|205.39|203.09|2
1651389900000|2022-05-01 07:25:00|205.42|203.12|205.55|203.25|205.55|203.25|205.42|203.12|11
1651389910000|2022-05-01 07:25:10|205.56|203.26|205.63|203.33|205.71|203.41|205.56|203.26|17
1651389920000|2022-05-01 07:25:20|205.64|203.34|205.62|203.32|205.64|203.34|205.62|203.32|5
1651389930000|2022-05-01 07:25:30|205.61|203.31|205.65|203.35|205.67|203.37|205.61|203.31|5
1651389940000|2022-05-01 07:25:40|205.66|203.36|205.75|203.45|205.75|203.45|205.66|203.36|4
1651389950000|2022-05-01 07:25:50|205.73|203.43|205.76|203.46|205.77|203.47|205.73|203.43|7
1651389960000|2022-05-01 07:26:00|205.72|203.42|205.63|203.33|205.73|203.43|205.63|203.33|7
1651389980000|2022-05-01 07:26:20|205.64|203.34|205.64|203.34|205.64|203.34|205.63|203.33|3
1651390010000|2022-05-01 07:26:50|205.65|203.35|205.64|203.34|205.65|203.35|205.64|203.34|2
1651390020000|2022-05-01 07:27:00|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651390030000|2022-05-01 07:27:10|205.6|203.3|205.52|203.22|205.6|203.3|205.47|203.17|18
1651390040000|2022-05-01 07:27:20|205.55|203.25|205.55|203.25|205.56|203.26|205.55|203.25|3
1651390050000|2022-05-01 07:27:30|205.58|203.28|205.51|203.21|205.58|203.28|205.51|203.21|5
1651390060000|2022-05-01 07:27:40|205.5|203.2|205.61|203.31|205.61|203.31|205.5|203.2|7
1651390070000|2022-05-01 07:27:50|205.53|203.23|205.53|203.23|205.53|203.23|205.53|203.23|1
1651390080000|2022-05-01 07:28:00|205.61|203.31|205.62|203.32|205.62|203.32|205.61|203.31|2
1651390140000|2022-05-01 07:29:00|205.61|203.31|205.58|203.28|205.61|203.31|205.49|203.19|12
1651390150000|2022-05-01 07:29:10|205.57|203.27|205.61|203.31|205.61|203.31|205.57|203.27|3
1651390160000|2022-05-01 07:29:20|205.62|203.32|205.55|203.25|205.62|203.32|205.53|203.23|7
1651390170000|2022-05-01 07:29:30|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651390180000|2022-05-01 07:29:40|205.58|203.28|205.57|203.27|205.58|203.28|205.57|203.27|2
1651390190000|2022-05-01 07:29:50|205.56|203.26|205.55|203.25|205.56|203.26|205.55|203.25|2
1651390200000|2022-05-01 07:30:00|205.56|203.26|205.51|203.21|205.56|203.26|205.5|203.2|7
1651390210000|2022-05-01 07:30:10|205.52|203.22|205.59|203.29|205.59|203.29|205.52|203.22|6
1651390220000|2022-05-01 07:30:20|205.58|203.28|205.59|203.29|205.59|203.29|205.58|203.28|4
1651390230000|2022-05-01 07:30:30|205.58|203.28|205.61|203.31|205.61|203.31|205.58|203.28|7
1651390240000|2022-05-01 07:30:40|205.59|203.29|205.62|203.32|205.62|203.32|205.59|203.29|3
1651390250000|2022-05-01 07:30:50|205.67|203.37|205.82|203.52|205.82|203.52|205.66|203.36|11
1651390260000|2022-05-01 07:31:00|205.83|203.53|205.72|203.42|205.83|203.53|205.72|203.42|4
1651390280000|2022-05-01 07:31:20|205.73|203.43|205.71|203.41|205.73|203.43|205.71|203.41|3
1651390290000|2022-05-01 07:31:30|205.7|203.4|205.69|203.39|205.7|203.4|205.69|203.39|2
1651390300000|2022-05-01 07:31:40|205.7|203.4|205.77|203.47|205.77|203.47|205.7|203.4|3
1651390310000|2022-05-01 07:31:50|205.78|203.48|205.78|203.48|205.78|203.48|205.77|203.47|3
1651390320000|2022-05-01 07:32:00|205.79|203.49|205.8|203.5|205.8|203.5|205.78|203.48|3
1651390330000|2022-05-01 07:32:10|205.82|203.52|205.87|203.57|205.87|203.57|205.82|203.52|2
1651390340000|2022-05-01 07:32:20|205.86|203.56|205.86|203.56|205.86|203.56|205.86|203.56|1
1651390350000|2022-05-01 07:32:30|205.87|203.57|205.87|203.57|205.87|203.57|205.87|203.57|1
1651390370000|2022-05-01 07:32:50|205.88|203.58|205.9|203.6|205.91|203.61|205.87|203.57|6
1651390380000|2022-05-01 07:33:00|205.94|203.64|205.94|203.64|205.95|203.65|205.94|203.64|3
1651390390000|2022-05-01 07:33:10|205.88|203.58|205.94|203.64|205.94|203.64|205.88|203.58|2
1651390400000|2022-05-01 07:33:20|205.95|203.65|205.95|203.65|205.95|203.65|205.94|203.64|3
1651390410000|2022-05-01 07:33:30|205.96|203.66|206|203.7|206.01|203.71|205.96|203.66|5
1651390420000|2022-05-01 07:33:40|205.98|203.68|206.01|203.71|206.01|203.71|205.98|203.68|2
1651390430000|2022-05-01 07:33:50|206|203.7|205.93|203.63|206.01|203.71|205.93|203.63|8
1651390440000|2022-05-01 07:34:00|205.95|203.65|205.92|203.62|205.96|203.66|205.92|203.62|5
1651390450000|2022-05-01 07:34:10|205.93|203.63|205.94|203.64|205.94|203.64|205.93|203.63|2
1651390470000|2022-05-01 07:34:30|205.92|203.62|205.89|203.59|205.92|203.62|205.89|203.59|2
1651390480000|2022-05-01 07:34:40|205.88|203.58|205.88|203.58|205.88|203.58|205.86|203.56|5
1651390490000|2022-05-01 07:34:50|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651390500000|2022-05-01 07:35:00|205.85|203.55|205.85|203.55|205.85|203.55|205.83|203.53|4
1651390520000|2022-05-01 07:35:20|205.86|203.56|205.92|203.62|205.94|203.64|205.86|203.56|10
1651390530000|2022-05-01 07:35:30|205.94|203.64|205.99|203.69|206|203.7|205.92|203.62|8
1651390540000|2022-05-01 07:35:40|206.01|203.71|206.06|203.76|206.06|203.76|206.01|203.71|7
1651390550000|2022-05-01 07:35:50|206.23|203.93|206.26|203.96|206.26|203.96|206.23|203.93|3
1651390560000|2022-05-01 07:36:00|206.1|203.8|206.04|203.74|206.1|203.8|205.99|203.69|15
1651390570000|2022-05-01 07:36:10|205.97|203.67|205.92|203.62|206.03|203.73|205.92|203.62|6
1651390580000|2022-05-01 07:36:20|205.93|203.63|205.94|203.64|205.94|203.64|205.91|203.61|9
1651390590000|2022-05-01 07:36:30|205.93|203.63|205.94|203.64|205.95|203.65|205.93|203.63|6
1651390600000|2022-05-01 07:36:40|205.95|203.65|205.95|203.65|205.95|203.65|205.92|203.62|6
1651390610000|2022-05-01 07:36:50|205.88|203.58|205.88|203.58|205.88|203.58|205.87|203.57|3
1651390620000|2022-05-01 07:37:00|205.87|203.57|205.86|203.56|205.88|203.58|205.86|203.56|3
1651390630000|2022-05-01 07:37:10|205.87|203.57|205.87|203.57|205.87|203.57|205.86|203.56|3
1651390640000|2022-05-01 07:37:20|205.88|203.58|205.86|203.56|205.88|203.58|205.86|203.56|5
1651390650000|2022-05-01 07:37:30|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651390660000|2022-05-01 07:37:40|205.82|203.52|205.85|203.55|205.85|203.55|205.82|203.52|3
1651390670000|2022-05-01 07:37:50|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|4
1651390680000|2022-05-01 07:38:00|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651390700000|2022-05-01 07:38:20|205.83|203.53|205.83|203.53|205.83|203.53|205.81|203.51|4
1651390710000|2022-05-01 07:38:30|205.78|203.48|205.74|203.44|205.78|203.48|205.74|203.44|8
1651390720000|2022-05-01 07:38:40|205.75|203.45|205.73|203.43|205.75|203.45|205.73|203.43|7
1651390730000|2022-05-01 07:38:50|205.72|203.42|205.73|203.43|205.74|203.44|205.72|203.42|3
1651390740000|2022-05-01 07:39:00|205.74|203.44|205.91|203.61|205.92|203.62|205.73|203.43|10
1651390750000|2022-05-01 07:39:10|205.88|203.58|205.85|203.55|205.88|203.58|205.84|203.54|4
1651390760000|2022-05-01 07:39:20|205.84|203.54|205.79|203.49|205.84|203.54|205.79|203.49|8
1651390770000|2022-05-01 07:39:30|205.8|203.5|205.84|203.54|205.84|203.54|205.8|203.5|5
1651390780000|2022-05-01 07:39:40|205.82|203.52|205.87|203.57|205.87|203.57|205.82|203.52|9
1651390790000|2022-05-01 07:39:50|205.88|203.58|205.94|203.64|205.94|203.64|205.88|203.58|3
1651390800000|2022-05-01 07:40:00|205.95|203.65|206.04|203.74|206.04|203.74|205.95|203.65|10
1651390810000|2022-05-01 07:40:10|206.01|203.71|206.04|203.74|206.04|203.74|206.01|203.71|12
1651390820000|2022-05-01 07:40:20|206.02|203.72|206.04|203.74|206.05|203.75|206.01|203.71|8
1651390830000|2022-05-01 07:40:30|206.25|203.95|206.35|204.05|206.35|204.05|206.25|203.95|8
1651390850000|2022-05-01 07:40:50|206.36|204.06|206.29|203.99|206.36|204.06|206.27|203.97|10
1651390860000|2022-05-01 07:41:00|206.28|203.98|206.25|203.95|206.28|203.98|206.25|203.95|7
1651390870000|2022-05-01 07:41:10|206.26|203.96|206.25|203.95|206.26|203.96|206.25|203.95|2
1651390890000|2022-05-01 07:41:30|206.06|203.76|206.03|203.73|206.06|203.76|206.03|203.73|3
1651390900000|2022-05-01 07:41:40|206.01|203.71|206.01|203.71|206.01|203.71|206.01|203.71|1
1651390910000|2022-05-01 07:41:50|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651390920000|2022-05-01 07:42:00|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651390930000|2022-05-01 07:42:10|205.96|203.66|205.94|203.64|205.96|203.66|205.93|203.63|3
1651390940000|2022-05-01 07:42:20|205.93|203.63|205.91|203.61|205.93|203.63|205.89|203.59|7
1651390950000|2022-05-01 07:42:30|205.89|203.59|205.86|203.56|205.89|203.59|205.85|203.55|6
1651390970000|2022-05-01 07:42:50|205.85|203.55|205.86|203.56|205.86|203.56|205.85|203.55|4
1651390980000|2022-05-01 07:43:00|205.87|203.57|205.86|203.56|205.87|203.57|205.86|203.56|4
1651390990000|2022-05-01 07:43:10|205.87|203.57|205.86|203.56|205.87|203.57|205.86|203.56|4
1651391000000|2022-05-01 07:43:20|205.87|203.57|205.7|203.4|205.87|203.57|205.7|203.4|10
1651391010000|2022-05-01 07:43:30|205.68|203.38|205.69|203.39|205.7|203.4|205.68|203.38|4
1651391030000|2022-05-01 07:43:50|205.68|203.38|205.67|203.37|205.68|203.38|205.61|203.31|8
1651391040000|2022-05-01 07:44:00|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651391050000|2022-05-01 07:44:10|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651391060000|2022-05-01 07:44:20|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|4
1651391070000|2022-05-01 07:44:30|205.64|203.34|205.63|203.33|205.64|203.34|205.62|203.32|4
1651391080000|2022-05-01 07:44:40|205.62|203.32|205.62|203.32|205.63|203.33|205.62|203.32|3
1651391090000|2022-05-01 07:44:50|205.63|203.33|205.62|203.32|205.63|203.33|205.62|203.32|2
1651391100000|2022-05-01 07:45:00|205.63|203.33|205.67|203.37|205.67|203.37|205.62|203.32|7
1651391110000|2022-05-01 07:45:10|205.69|203.39|205.68|203.38|205.7|203.4|205.68|203.38|4
1651391120000|2022-05-01 07:45:20|205.7|203.4|205.72|203.42|205.72|203.42|205.67|203.37|4
1651391130000|2022-05-01 07:45:30|205.74|203.44|205.8|203.5|205.8|203.5|205.74|203.44|5
1651391140000|2022-05-01 07:45:40|205.81|203.51|205.91|203.61|205.91|203.61|205.81|203.51|4
1651391150000|2022-05-01 07:45:50|205.89|203.59|205.91|203.61|205.91|203.61|205.89|203.59|7
1651391160000|2022-05-01 07:46:00|205.92|203.62|205.9|203.6|205.92|203.62|205.89|203.59|4
1651391170000|2022-05-01 07:46:10|205.89|203.59|205.89|203.59|205.89|203.59|205.88|203.58|5
1651391180000|2022-05-01 07:46:20|205.91|203.61|205.99|203.69|205.99|203.69|205.91|203.61|4
1651391190000|2022-05-01 07:46:30|206|203.7|205.99|203.69|206|203.7|205.99|203.69|2
1651391200000|2022-05-01 07:46:40|205.9|203.6|205.93|203.63|205.98|203.68|205.9|203.6|5
1651391210000|2022-05-01 07:46:50|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651391220000|2022-05-01 07:47:00|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651391230000|2022-05-01 07:47:10|205.92|203.62|205.86|203.56|205.92|203.62|205.84|203.54|13
1651391240000|2022-05-01 07:47:20|205.83|203.53|205.84|203.54|205.84|203.54|205.83|203.53|2
1651391250000|2022-05-01 07:47:30|205.83|203.53|205.82|203.52|205.84|203.54|205.82|203.52|4
1651391260000|2022-05-01 07:47:40|205.83|203.53|205.81|203.51|205.83|203.53|205.81|203.51|3
1651391270000|2022-05-01 07:47:50|205.82|203.52|205.81|203.51|205.82|203.52|205.81|203.51|2
1651391280000|2022-05-01 07:48:00|205.82|203.52|205.82|203.52|205.82|203.52|205.81|203.51|3
1651391290000|2022-05-01 07:48:10|205.83|203.53|205.84|203.54|205.85|203.55|205.83|203.53|4
1651391300000|2022-05-01 07:48:20|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651391310000|2022-05-01 07:48:30|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|4
1651391320000|2022-05-01 07:48:40|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651391330000|2022-05-01 07:48:50|205.83|203.53|205.83|203.53|205.83|203.53|205.83|203.53|1
1651391340000|2022-05-01 07:49:00|205.84|203.54|205.83|203.53|205.84|203.54|205.82|203.52|6
1651391350000|2022-05-01 07:49:10|205.84|203.54|205.96|203.66|205.96|203.66|205.84|203.54|5
1651391360000|2022-05-01 07:49:20|205.98|203.68|205.98|203.68|205.99|203.69|205.98|203.68|3
1651391380000|2022-05-01 07:49:40|205.94|203.64|205.99|203.69|206.01|203.71|205.94|203.64|6
1651391390000|2022-05-01 07:49:50|205.98|203.68|206.04|203.74|206.05|203.75|205.98|203.68|8
1651391400000|2022-05-01 07:50:00|206.05|203.75|205.96|203.66|206.05|203.75|205.96|203.66|6
1651391410000|2022-05-01 07:50:10|205.97|203.67|205.92|203.62|205.97|203.67|205.92|203.62|6
1651391430000|2022-05-01 07:50:30|205.91|203.61|205.91|203.61|205.92|203.62|205.91|203.61|3
1651391450000|2022-05-01 07:50:50|205.89|203.59|205.83|203.53|205.89|203.59|205.82|203.52|6
1651391460000|2022-05-01 07:51:00|205.82|203.52|205.87|203.57|205.89|203.59|205.82|203.52|11
1651391470000|2022-05-01 07:51:10|205.86|203.56|205.75|203.45|205.86|203.56|205.75|203.45|9
1651391480000|2022-05-01 07:51:20|205.74|203.44|205.75|203.45|205.75|203.45|205.74|203.44|6
1651391490000|2022-05-01 07:51:30|205.74|203.44|205.74|203.44|205.74|203.44|205.74|203.44|1
1651391510000|2022-05-01 07:51:50|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651391520000|2022-05-01 07:52:00|205.7|203.4|205.69|203.39|205.7|203.4|205.69|203.39|2
1651391540000|2022-05-01 07:52:20|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651391550000|2022-05-01 07:52:30|205.69|203.39|205.69|203.39|205.69|203.39|205.69|203.39|1
1651391560000|2022-05-01 07:52:40|205.68|203.38|205.59|203.29|205.68|203.38|205.59|203.29|11
1651391570000|2022-05-01 07:52:50|205.56|203.26|205.5|203.2|205.56|203.26|205.5|203.2|6
1651391580000|2022-05-01 07:53:00|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651391590000|2022-05-01 07:53:10|205.5|203.2|205.47|203.17|205.5|203.2|205.47|203.17|2
1651391600000|2022-05-01 07:53:20|205.49|203.19|205.49|203.19|205.49|203.19|205.49|203.19|1
1651391610000|2022-05-01 07:53:30|205.5|203.2|205.5|203.2|205.5|203.2|205.5|203.2|1
1651391630000|2022-05-01 07:53:50|205.49|203.19|205.48|203.18|205.5|203.2|205.48|203.18|4
1651391640000|2022-05-01 07:54:00|205.49|203.19|205.49|203.19|205.49|203.19|205.48|203.18|3
1651391650000|2022-05-01 07:54:10|205.51|203.21|205.55|203.25|205.56|203.26|205.51|203.21|5
1651391660000|2022-05-01 07:54:20|205.53|203.23|205.49|203.19|205.54|203.24|205.49|203.19|3
1651391670000|2022-05-01 07:54:30|205.5|203.2|205.43|203.13|205.5|203.2|205.43|203.13|6
1651391680000|2022-05-01 07:54:40|205.44|203.14|205.45|203.15|205.45|203.15|205.44|203.14|2
1651391690000|2022-05-01 07:54:50|205.44|203.14|205.44|203.14|205.44|203.14|205.44|203.14|1
1651391700000|2022-05-01 07:55:00|205.45|203.15|205.43|203.13|205.45|203.15|205.42|203.12|8
1651391710000|2022-05-01 07:55:10|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651391720000|2022-05-01 07:55:20|205.4|203.1|205.14|202.84|205.4|203.1|205.14|202.84|15
1651391730000|2022-05-01 07:55:30|205.23|202.93|205.25|202.95|205.25|202.95|205.23|202.93|3
1651391740000|2022-05-01 07:55:40|205.26|202.96|205.3|203|205.3|203|205.26|202.96|5
1651391750000|2022-05-01 07:55:50|205.29|202.99|205.24|202.94|205.3|203|205.24|202.94|7
1651391760000|2022-05-01 07:56:00|205.25|202.95|205.32|203.02|205.32|203.02|205.25|202.95|5
1651391770000|2022-05-01 07:56:10|205.33|203.03|205.46|203.16|205.47|203.17|205.33|203.03|16
1651391780000|2022-05-01 07:56:20|205.45|203.15|205.49|203.19|205.5|203.2|205.42|203.12|7
1651391790000|2022-05-01 07:56:30|205.48|203.18|205.48|203.18|205.48|203.18|205.47|203.17|3
1651391800000|2022-05-01 07:56:40|205.47|203.17|205.49|203.19|205.49|203.19|205.46|203.16|4
1651391810000|2022-05-01 07:56:50|205.48|203.18|205.46|203.16|205.49|203.19|205.46|203.16|4
1651391830000|2022-05-01 07:57:10|205.47|203.17|205.47|203.17|205.48|203.18|205.47|203.17|3
1651391840000|2022-05-01 07:57:20|205.48|203.18|205.5|203.2|205.5|203.2|205.48|203.18|3
1651391860000|2022-05-01 07:57:40|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651391870000|2022-05-01 07:57:50|205.54|203.24|205.54|203.24|205.54|203.24|205.54|203.24|1
1651391880000|2022-05-01 07:58:00|205.56|203.26|205.58|203.28|205.59|203.29|205.55|203.25|8
1651391890000|2022-05-01 07:58:10|205.6|203.3|205.59|203.29|205.6|203.3|205.58|203.28|3
1651391900000|2022-05-01 07:58:20|205.6|203.3|205.59|203.29|205.6|203.3|205.59|203.29|4
1651391910000|2022-05-01 07:58:30|205.6|203.3|205.6|203.3|205.61|203.31|205.59|203.29|5
1651391930000|2022-05-01 07:58:50|205.61|203.31|205.59|203.29|205.63|203.33|205.59|203.29|8
1651391940000|2022-05-01 07:59:00|205.6|203.3|205.57|203.27|205.6|203.3|205.56|203.26|4
1651391950000|2022-05-01 07:59:10|205.58|203.28|205.5|203.2|205.58|203.28|205.5|203.2|5
1651391960000|2022-05-01 07:59:20|205.51|203.21|205.49|203.19|205.51|203.21|205.49|203.19|3
1651391970000|2022-05-01 07:59:30|205.48|203.18|205.53|203.23|205.54|203.24|205.48|203.18|6
1651391980000|2022-05-01 07:59:40|205.54|203.24|205.61|203.31|205.61|203.31|205.54|203.24|10
1651391990000|2022-05-01 07:59:50|205.62|203.32|205.6|203.3|205.62|203.32|205.6|203.3|3
1651392000000|2022-05-01 08:00:00|205.61|203.31|205.62|203.32|205.62|203.32|205.6|203.3|4
1651392010000|2022-05-01 08:00:10|205.6|203.3|205.62|203.32|205.62|203.32|205.6|203.3|2
1651392020000|2022-05-01 08:00:20|205.63|203.33|205.77|203.47|205.77|203.47|205.63|203.33|8
1651392030000|2022-05-01 08:00:30|205.76|203.46|205.78|203.48|205.78|203.48|205.76|203.46|4
1651392040000|2022-05-01 08:00:40|205.8|203.5|205.71|203.41|205.81|203.51|205.71|203.41|13
1651392050000|2022-05-01 08:00:50|205.7|203.4|205.62|203.32|205.71|203.41|205.62|203.32|9
1651392060000|2022-05-01 08:01:00|205.61|203.31|205.59|203.29|205.61|203.31|205.59|203.29|3
1651392070000|2022-05-01 08:01:10|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651392080000|2022-05-01 08:01:20|205.59|203.29|205.58|203.28|205.59|203.29|205.58|203.28|2
1651392090000|2022-05-01 08:01:30|205.59|203.29|205.61|203.31|205.61|203.31|205.58|203.28|5
1651392100000|2022-05-01 08:01:40|205.59|203.29|205.59|203.29|205.59|203.29|205.59|203.29|1
1651392110000|2022-05-01 08:01:50|205.58|203.28|205.6|203.3|205.61|203.31|205.57|203.27|4
1651392120000|2022-05-01 08:02:00|205.61|203.31|205.83|203.53|205.84|203.54|205.6|203.3|13
1651392130000|2022-05-01 08:02:10|205.84|203.54|205.79|203.49|205.88|203.58|205.79|203.49|5
1651392140000|2022-05-01 08:02:20|205.85|203.55|205.85|203.55|205.86|203.56|205.84|203.54|6
1651392150000|2022-05-01 08:02:30|205.86|203.56|205.83|203.53|205.86|203.56|205.8|203.5|9
1651392160000|2022-05-01 08:02:40|205.82|203.52|205.85|203.55|205.86|203.56|205.82|203.52|3
1651392200000|2022-05-01 08:03:20|205.86|203.56|205.9|203.6|205.9|203.6|205.85|203.55|7
1651392220000|2022-05-01 08:03:40|205.94|203.64|205.85|203.55|205.94|203.64|205.85|203.55|4
1651392240000|2022-05-01 08:04:00|205.86|203.56|205.99|203.69|205.99|203.69|205.86|203.56|10
1651392250000|2022-05-01 08:04:10|205.98|203.68|205.88|203.58|205.98|203.68|205.87|203.57|15
1651392260000|2022-05-01 08:04:20|205.87|203.57|205.86|203.56|205.87|203.57|205.86|203.56|4
1651392270000|2022-05-01 08:04:30|205.87|203.57|205.87|203.57|205.87|203.57|205.86|203.56|3
1651392280000|2022-05-01 08:04:40|205.88|203.58|205.87|203.57|205.89|203.59|205.85|203.55|10
1651392290000|2022-05-01 08:04:50|205.88|203.58|205.86|203.56|205.88|203.58|205.86|203.56|5
1651392300000|2022-05-01 08:05:00|205.77|203.47|205.88|203.58|205.88|203.58|205.77|203.47|5
1651392320000|2022-05-01 08:05:20|205.89|203.59|205.87|203.57|205.89|203.59|205.87|203.57|4
1651392330000|2022-05-01 08:05:30|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651392340000|2022-05-01 08:05:40|205.87|203.57|205.9|203.6|205.9|203.6|205.87|203.57|3
1651392350000|2022-05-01 08:05:50|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651392360000|2022-05-01 08:06:00|205.88|203.58|205.91|203.61|205.92|203.62|205.88|203.58|8
1651392370000|2022-05-01 08:06:10|205.88|203.58|205.87|203.57|205.88|203.58|205.86|203.56|7
1651392380000|2022-05-01 08:06:20|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651392390000|2022-05-01 08:06:30|205.86|203.56|205.87|203.57|205.87|203.57|205.86|203.56|2
1651392400000|2022-05-01 08:06:40|205.88|203.58|206.27|203.97|206.27|203.97|205.88|203.58|16
1651392410000|2022-05-01 08:06:50|206.31|204.01|206.28|203.98|206.34|204.04|206.28|203.98|10
1651392420000|2022-05-01 08:07:00|206.27|203.97|206.26|203.96|206.27|203.97|206.26|203.96|2
1651392430000|2022-05-01 08:07:10|206.27|203.97|206.28|203.98|206.28|203.98|206.27|203.97|2
1651392450000|2022-05-01 08:07:30|206.13|203.83|206.04|203.74|206.13|203.83|206.03|203.73|9
1651392460000|2022-05-01 08:07:40|206.01|203.71|206.02|203.72|206.02|203.72|206|203.7|4
1651392470000|2022-05-01 08:07:50|206|203.7|205.99|203.69|206.02|203.72|205.99|203.69|4
1651392480000|2022-05-01 08:08:00|206|203.7|205.96|203.66|206.01|203.71|205.89|203.59|7
1651392490000|2022-05-01 08:08:10|205.94|203.64|205.87|203.57|205.94|203.64|205.86|203.56|6
1651392500000|2022-05-01 08:08:20|205.86|203.56|205.86|203.56|205.86|203.56|205.86|203.56|1
1651392510000|2022-05-01 08:08:30|205.85|203.55|205.96|203.66|205.96|203.66|205.85|203.55|9
1651392520000|2022-05-01 08:08:40|205.98|203.68|206.06|203.76|206.06|203.76|205.98|203.68|5
1651392530000|2022-05-01 08:08:50|206.07|203.77|206.06|203.76|206.07|203.77|206.06|203.76|2
1651392550000|2022-05-01 08:09:10|206.07|203.77|206.06|203.76|206.07|203.77|206.06|203.76|2
1651392560000|2022-05-01 08:09:20|206.05|203.75|206.06|203.76|206.07|203.77|206.05|203.75|4
1651392570000|2022-05-01 08:09:30|206.07|203.77|206.07|203.77|206.07|203.77|206.07|203.77|1
1651392580000|2022-05-01 08:09:40|206.24|203.94|206.35|204.05|206.35|204.05|206.24|203.94|8
1651392590000|2022-05-01 08:09:50|206.36|204.06|206.27|203.97|206.37|204.07|206.27|203.97|11
1651392600000|2022-05-01 08:10:00|206.28|203.98|206.37|204.07|206.37|204.07|206.28|203.98|10
1651392610000|2022-05-01 08:10:10|206.36|204.06|206.27|203.97|206.37|204.07|206.2|203.9|15
1651392620000|2022-05-01 08:10:20|206.28|203.98|206.3|204|206.31|204.01|206.28|203.98|6
1651392630000|2022-05-01 08:10:30|206.31|204.01|206.36|204.06|206.36|204.06|206.31|204.01|4
1651392640000|2022-05-01 08:10:40|206.32|204.02|206.32|204.02|206.32|204.02|206.32|204.02|1
1651392660000|2022-05-01 08:11:00|206.31|204.01|206.32|204.02|206.32|204.02|206.31|204.01|2
1651392670000|2022-05-01 08:11:10|206.29|203.99|206.43|204.13|206.43|204.13|206.29|203.99|6
1651392680000|2022-05-01 08:11:20|206.42|204.12|206.36|204.06|206.42|204.12|206.31|204.01|7
1651392690000|2022-05-01 08:11:30|206.35|204.05|206.36|204.06|206.36|204.06|206.35|204.05|4
1651392700000|2022-05-01 08:11:40|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|4
1651392710000|2022-05-01 08:11:50|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|2
1651392720000|2022-05-01 08:12:00|206.33|204.03|206.43|204.13|206.43|204.13|206.33|204.03|8
1651392730000|2022-05-01 08:12:10|206.42|204.12|206.55|204.25|206.55|204.25|206.42|204.12|10
1651392740000|2022-05-01 08:12:20|206.56|204.26|206.64|204.34|206.64|204.34|206.56|204.26|5
1651392750000|2022-05-01 08:12:30|206.66|204.36|206.71|204.41|206.71|204.41|206.66|204.36|4
1651392760000|2022-05-01 08:12:40|206.72|204.42|206.81|204.51|206.81|204.51|206.72|204.42|9
1651392770000|2022-05-01 08:12:50|206.83|204.53|206.91|204.61|206.92|204.62|206.82|204.52|25
1651392780000|2022-05-01 08:13:00|206.92|204.62|206.86|204.56|206.95|204.65|206.86|204.56|11
1651392790000|2022-05-01 08:13:10|206.85|204.55|206.86|204.56|206.87|204.57|206.85|204.55|4
1651392800000|2022-05-01 08:13:20|206.87|204.57|206.87|204.57|206.87|204.57|206.87|204.57|1
1651392810000|2022-05-01 08:13:30|206.85|204.55|206.87|204.57|206.87|204.57|206.85|204.55|3
1651392820000|2022-05-01 08:13:40|206.86|204.56|206.88|204.58|206.89|204.59|206.86|204.56|7
1651392830000|2022-05-01 08:13:50|206.87|204.57|206.87|204.57|206.87|204.57|206.87|204.57|1
1651392840000|2022-05-01 08:14:00|206.88|204.58|206.89|204.59|206.89|204.59|206.88|204.58|2
1651392850000|2022-05-01 08:14:10|206.91|204.61|206.91|204.61|206.91|204.61|206.91|204.61|1
1651392860000|2022-05-01 08:14:20|206.92|204.62|206.93|204.63|206.94|204.64|206.92|204.62|6
1651392870000|2022-05-01 08:14:30|206.92|204.62|206.93|204.63|206.94|204.64|206.92|204.62|4
1651392880000|2022-05-01 08:14:40|206.92|204.62|206.87|204.57|206.92|204.62|206.87|204.57|2
1651392890000|2022-05-01 08:14:50|206.86|204.56|206.89|204.59|206.93|204.63|206.84|204.54|14
1651392900000|2022-05-01 08:15:00|206.88|204.58|206.97|204.67|206.97|204.67|206.88|204.58|11
1651392910000|2022-05-01 08:15:10|207.01|204.71|207.02|204.72|207.03|204.73|206.99|204.69|7
1651392920000|2022-05-01 08:15:20|206.98|204.68|206.97|204.67|206.98|204.68|206.95|204.65|5
1651392930000|2022-05-01 08:15:30|206.95|204.65|206.88|204.58|206.97|204.67|206.88|204.58|10
1651392940000|2022-05-01 08:15:40|206.87|204.57|206.87|204.57|206.87|204.57|206.86|204.56|3
1651392950000|2022-05-01 08:15:50|206.86|204.56|206.86|204.56|206.86|204.56|206.86|204.56|1
1651392960000|2022-05-01 08:16:00|206.87|204.57|206.81|204.51|206.87|204.57|206.8|204.5|3
1651392970000|2022-05-01 08:16:10|206.8|204.5|206.78|204.48|206.8|204.5|206.78|204.48|2
1651392980000|2022-05-01 08:16:20|206.79|204.49|206.81|204.51|206.81|204.51|206.79|204.49|5
1651392990000|2022-05-01 08:16:30|206.85|204.55|206.85|204.55|206.85|204.55|206.84|204.54|5
1651393000000|2022-05-01 08:16:40|206.84|204.54|206.88|204.58|206.88|204.58|206.84|204.54|5
1651393010000|2022-05-01 08:16:50|206.89|204.59|206.87|204.57|206.89|204.59|206.87|204.57|6
1651393020000|2022-05-01 08:17:00|206.88|204.58|206.89|204.59|206.89|204.59|206.88|204.58|2
1651393030000|2022-05-01 08:17:10|206.82|204.52|206.8|204.5|206.82|204.52|206.8|204.5|4
1651393040000|2022-05-01 08:17:20|206.81|204.51|206.84|204.54|206.84|204.54|206.81|204.51|2
1651393050000|2022-05-01 08:17:30|206.88|204.58|206.88|204.58|206.88|204.58|206.88|204.58|1
1651393070000|2022-05-01 08:17:50|206.87|204.57|206.87|204.57|206.87|204.57|206.87|204.57|1
1651393080000|2022-05-01 08:18:00|206.86|204.56|206.9|204.6|206.9|204.6|206.84|204.54|7
1651393090000|2022-05-01 08:18:10|206.91|204.61|206.87|204.57|206.98|204.68|206.85|204.55|10
1651393110000|2022-05-01 08:18:30|206.85|204.55|206.85|204.55|206.86|204.56|206.85|204.55|3
1651393120000|2022-05-01 08:18:40|206.86|204.56|206.86|204.56|206.86|204.56|206.86|204.56|1
1651393130000|2022-05-01 08:18:50|206.85|204.55|206.94|204.64|206.94|204.64|206.85|204.55|8
1651393140000|2022-05-01 08:19:00|206.95|204.65|206.99|204.69|206.99|204.69|206.95|204.65|5
1651393150000|2022-05-01 08:19:10|207|204.7|207.01|204.71|207.01|204.71|207|204.7|2
1651393160000|2022-05-01 08:19:20|207.02|204.72|207.04|204.74|207.05|204.75|207.02|204.72|4
1651393170000|2022-05-01 08:19:30|207.03|204.73|207.03|204.73|207.03|204.73|207.03|204.73|1
1651393190000|2022-05-01 08:19:50|207.02|204.72|206.94|204.64|207.03|204.73|206.92|204.62|13
1651393200000|2022-05-01 08:20:00|206.96|204.66|206.97|204.67|206.97|204.67|206.95|204.65|4
1651393210000|2022-05-01 08:20:10|206.96|204.66|206.88|204.58|206.96|204.66|206.87|204.57|6
1651393220000|2022-05-01 08:20:20|206.89|204.59|206.87|204.57|206.89|204.59|206.87|204.57|2
1651393230000|2022-05-01 08:20:30|206.86|204.56|206.87|204.57|206.87|204.57|206.86|204.56|2
1651393240000|2022-05-01 08:20:40|206.86|204.56|206.94|204.64|206.94|204.64|206.86|204.56|10
1651393250000|2022-05-01 08:20:50|206.96|204.66|206.94|204.64|207.01|204.71|206.94|204.64|7
1651393260000|2022-05-01 08:21:00|206.95|204.65|206.94|204.64|206.95|204.65|206.93|204.63|4
1651393270000|2022-05-01 08:21:10|206.95|204.65|206.93|204.63|206.95|204.65|206.9|204.6|4
1651393280000|2022-05-01 08:21:20|206.92|204.62|206.89|204.59|206.92|204.62|206.88|204.58|3
1651393290000|2022-05-01 08:21:30|206.88|204.58|206.88|204.58|206.89|204.59|206.88|204.58|3
1651393300000|2022-05-01 08:21:40|206.82|204.52|206.82|204.52|206.82|204.52|206.82|204.52|1
1651393310000|2022-05-01 08:21:50|206.83|204.53|206.78|204.48|206.83|204.53|206.78|204.48|5
1651393320000|2022-05-01 08:22:00|206.75|204.45|206.72|204.42|206.75|204.45|206.71|204.41|7
1651393330000|2022-05-01 08:22:10|206.71|204.41|206.53|204.23|206.71|204.41|206.53|204.23|8
1651393340000|2022-05-01 08:22:20|206.52|204.22|206.54|204.24|206.54|204.24|206.52|204.22|2
1651393360000|2022-05-01 08:22:40|206.53|204.23|206.61|204.31|206.61|204.31|206.53|204.23|4
1651393370000|2022-05-01 08:22:50|206.6|204.3|206.59|204.29|206.61|204.31|206.59|204.29|3
1651393380000|2022-05-01 08:23:00|206.55|204.25|206.49|204.19|206.55|204.25|206.49|204.19|8
1651393390000|2022-05-01 08:23:10|206.5|204.2|206.5|204.2|206.5|204.2|206.5|204.2|1
1651393400000|2022-05-01 08:23:20|206.51|204.21|206.34|204.04|206.51|204.21|206.34|204.04|10
1651393410000|2022-05-01 08:23:30|206.33|204.03|206.36|204.06|206.36|204.06|206.33|204.03|4
1651393420000|2022-05-01 08:23:40|206.35|204.05|206.35|204.05|206.39|204.09|206.34|204.04|9
1651393430000|2022-05-01 08:23:50|206.36|204.06|206.44|204.14|206.44|204.14|206.36|204.06|10
1651393440000|2022-05-01 08:24:00|206.51|204.21|206.42|204.12|206.51|204.21|206.42|204.12|8
1651393450000|2022-05-01 08:24:10|206.43|204.13|206.49|204.19|206.49|204.19|206.43|204.13|4
1651393470000|2022-05-01 08:24:30|206.48|204.18|206.49|204.19|206.49|204.19|206.48|204.18|2
1651393490000|2022-05-01 08:24:50|206.48|204.18|206.62|204.32|206.62|204.32|206.48|204.18|10
1651393500000|2022-05-01 08:25:00|206.61|204.31|206.53|204.23|206.61|204.31|206.53|204.23|8
1651393510000|2022-05-01 08:25:10|206.54|204.24|206.54|204.24|206.54|204.24|206.53|204.23|3
1651393520000|2022-05-01 08:25:20|206.53|204.23|206.5|204.2|206.53|204.23|206.48|204.18|16
1651393530000|2022-05-01 08:25:30|206.51|204.21|206.43|204.13|206.51|204.21|206.43|204.13|17
1651393540000|2022-05-01 08:25:40|206.44|204.14|206.44|204.14|206.44|204.14|206.44|204.14|1
1651393550000|2022-05-01 08:25:50|206.43|204.13|206.44|204.14|206.44|204.14|206.43|204.13|2
1651393560000|2022-05-01 08:26:00|206.43|204.13|206.5|204.2|206.5|204.2|206.39|204.09|17
1651393570000|2022-05-01 08:26:10|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651393600000|2022-05-01 08:26:40|206.46|204.16|206.41|204.11|206.46|204.16|206.41|204.11|5
1651393610000|2022-05-01 08:26:50|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651393620000|2022-05-01 08:27:00|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651393630000|2022-05-01 08:27:10|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651393640000|2022-05-01 08:27:20|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651393650000|2022-05-01 08:27:30|206.43|204.13|206.44|204.14|206.45|204.15|206.43|204.13|4
1651393660000|2022-05-01 08:27:40|206.43|204.13|206.42|204.12|206.44|204.14|206.42|204.12|3
1651393670000|2022-05-01 08:27:50|206.43|204.13|206.43|204.13|206.43|204.13|206.43|204.13|1
1651393680000|2022-05-01 08:28:00|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651393700000|2022-05-01 08:28:20|206.38|204.08|206.4|204.1|206.4|204.1|206.38|204.08|3
1651393710000|2022-05-01 08:28:30|206.39|204.09|206.36|204.06|206.39|204.09|206.36|204.06|4
1651393740000|2022-05-01 08:29:00|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651393770000|2022-05-01 08:29:30|206.38|204.08|206.37|204.07|206.38|204.08|206.37|204.07|2
1651393780000|2022-05-01 08:29:40|206.36|204.06|206.25|203.95|206.36|204.06|206.25|203.95|11
1651393790000|2022-05-01 08:29:50|206.28|203.98|206.29|203.99|206.3|204|206.28|203.98|3
1651393800000|2022-05-01 08:30:00|206.31|204.01|206.44|204.14|206.44|204.14|206.31|204.01|9
1651393810000|2022-05-01 08:30:10|206.43|204.13|206.35|204.05|206.43|204.13|206.35|204.05|9
1651393820000|2022-05-01 08:30:20|206.38|204.08|206.34|204.04|206.38|204.08|206.34|204.04|3
1651393830000|2022-05-01 08:30:30|206.32|204.02|206.28|203.98|206.32|204.02|206.26|203.96|14
1651393840000|2022-05-01 08:30:40|206.27|203.97|206.28|203.98|206.29|203.99|206.26|203.96|6
1651393850000|2022-05-01 08:30:50|206.29|203.99|206.27|203.97|206.29|203.99|206.27|203.97|3
1651393860000|2022-05-01 08:31:00|206.28|203.98|206.29|203.99|206.29|203.99|206.28|203.98|2
1651393870000|2022-05-01 08:31:10|206.3|204|206.33|204.03|206.34|204.04|206.3|204|7
1651393880000|2022-05-01 08:31:20|206.36|204.06|206.36|204.06|206.36|204.06|206.36|204.06|1
1651393890000|2022-05-01 08:31:30|206.35|204.05|206.36|204.06|206.37|204.07|206.35|204.05|3
1651393900000|2022-05-01 08:31:40|206.37|204.07|206.42|204.12|206.43|204.13|206.37|204.07|9
1651393910000|2022-05-01 08:31:50|206.45|204.15|206.43|204.13|206.45|204.15|206.43|204.13|2
1651393920000|2022-05-01 08:32:00|206.44|204.14|206.44|204.14|206.44|204.14|206.44|204.14|1
1651393930000|2022-05-01 08:32:10|206.43|204.13|206.42|204.12|206.43|204.13|206.41|204.11|3
1651393940000|2022-05-01 08:32:20|206.43|204.13|206.43|204.13|206.43|204.13|206.43|204.13|1
1651393960000|2022-05-01 08:32:40|206.44|204.14|206.44|204.14|206.44|204.14|206.44|204.14|1
1651393970000|2022-05-01 08:32:50|206.45|204.15|206.45|204.15|206.45|204.15|206.45|204.15|1
1651393980000|2022-05-01 08:33:00|206.47|204.17|206.54|204.24|206.55|204.25|206.47|204.17|4
1651393990000|2022-05-01 08:33:10|206.55|204.25|206.56|204.26|206.56|204.26|206.54|204.24|4
1651394000000|2022-05-01 08:33:20|206.62|204.32|206.62|204.32|206.62|204.32|206.61|204.31|3
1651394010000|2022-05-01 08:33:30|206.64|204.34|206.65|204.35|206.65|204.35|206.64|204.34|2
1651394020000|2022-05-01 08:33:40|206.62|204.32|206.64|204.34|206.65|204.35|206.62|204.32|3
1651394030000|2022-05-01 08:33:50|206.65|204.35|206.66|204.36|206.66|204.36|206.64|204.34|5
1651394040000|2022-05-01 08:34:00|206.65|204.35|206.67|204.37|206.67|204.37|206.65|204.35|3
1651394070000|2022-05-01 08:34:30|206.66|204.36|206.65|204.35|206.66|204.36|206.65|204.35|2
1651394080000|2022-05-01 08:34:40|206.64|204.34|206.65|204.35|206.65|204.35|206.63|204.33|4
1651394090000|2022-05-01 08:34:50|206.66|204.36|206.73|204.43|206.73|204.43|206.66|204.36|3
1651394100000|2022-05-01 08:35:00|206.74|204.44|206.8|204.5|206.8|204.5|206.73|204.43|6
1651394110000|2022-05-01 08:35:10|206.81|204.51|206.79|204.49|206.81|204.51|206.79|204.49|2
1651394120000|2022-05-01 08:35:20|206.78|204.48|206.7|204.4|206.79|204.49|206.7|204.4|5
1651394130000|2022-05-01 08:35:30|206.68|204.38|206.63|204.33|206.68|204.38|206.63|204.33|3
1651394140000|2022-05-01 08:35:40|206.62|204.32|206.58|204.28|206.62|204.32|206.58|204.28|3
1651394150000|2022-05-01 08:35:50|206.54|204.24|206.47|204.17|206.54|204.24|206.45|204.15|12
1651394160000|2022-05-01 08:36:00|206.48|204.18|206.51|204.21|206.52|204.22|206.46|204.16|4
1651394170000|2022-05-01 08:36:10|206.55|204.25|206.55|204.25|206.55|204.25|206.54|204.24|3
1651394180000|2022-05-01 08:36:20|206.54|204.24|206.57|204.27|206.57|204.27|206.54|204.24|3
1651394190000|2022-05-01 08:36:30|206.61|204.31|206.61|204.31|206.61|204.31|206.61|204.31|1
1651394200000|2022-05-01 08:36:40|206.6|204.3|206.55|204.25|206.6|204.3|206.54|204.24|5
1651394210000|2022-05-01 08:36:50|206.57|204.27|206.61|204.31|206.61|204.31|206.57|204.27|3
1651394220000|2022-05-01 08:37:00|206.6|204.3|206.64|204.34|206.64|204.34|206.6|204.3|6
1651394230000|2022-05-01 08:37:10|206.63|204.33|206.63|204.33|206.63|204.33|206.63|204.33|1
1651394240000|2022-05-01 08:37:20|206.62|204.32|206.62|204.32|206.62|204.32|206.62|204.32|1
1651394250000|2022-05-01 08:37:30|206.6|204.3|206.52|204.22|206.6|204.3|206.5|204.2|9
1651394260000|2022-05-01 08:37:40|206.51|204.21|206.38|204.08|206.51|204.21|206.38|204.08|10
1651394270000|2022-05-01 08:37:50|206.34|204.04|206.38|204.08|206.38|204.08|206.31|204.01|10
1651394280000|2022-05-01 08:38:00|206.36|204.06|206.27|203.97|206.43|204.13|206.27|203.97|15
1651394290000|2022-05-01 08:38:10|206.28|203.98|206.28|203.98|206.28|203.98|206.28|203.98|1
1651394300000|2022-05-01 08:38:20|206.27|203.97|205.95|203.65|206.28|203.98|205.95|203.65|10
1651394310000|2022-05-01 08:38:30|205.94|203.64|205.92|203.62|205.95|203.65|205.92|203.62|6
1651394320000|2022-05-01 08:38:40|205.91|203.61|205.92|203.62|205.94|203.64|205.87|203.57|7
1651394330000|2022-05-01 08:38:50|205.94|203.64|205.95|203.65|206.01|203.71|205.94|203.64|14
1651394340000|2022-05-01 08:39:00|205.94|203.64|205.93|203.63|205.94|203.64|205.93|203.63|2
1651394350000|2022-05-01 08:39:10|205.87|203.57|205.88|203.58|205.88|203.58|205.87|203.57|4
1651394360000|2022-05-01 08:39:20|205.86|203.56|205.87|203.57|205.87|203.57|205.86|203.56|2
1651394370000|2022-05-01 08:39:30|205.86|203.56|205.8|203.5|205.86|203.56|205.79|203.49|5
1651394380000|2022-05-01 08:39:40|205.81|203.51|205.81|203.51|205.81|203.51|205.8|203.5|3
1651394390000|2022-05-01 08:39:50|205.8|203.5|205.8|203.5|205.82|203.52|205.8|203.5|7
1651394400000|2022-05-01 08:40:00|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651394420000|2022-05-01 08:40:20|205.82|203.52|205.83|203.53|205.84|203.54|205.81|203.51|7
1651394430000|2022-05-01 08:40:30|205.82|203.52|205.84|203.54|205.84|203.54|205.82|203.52|5
1651394450000|2022-05-01 08:40:50|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651394460000|2022-05-01 08:41:00|205.87|203.57|205.88|203.58|205.89|203.59|205.87|203.57|3
1651394470000|2022-05-01 08:41:10|205.85|203.55|205.77|203.47|205.85|203.55|205.67|203.37|17
1651394480000|2022-05-01 08:41:20|205.78|203.48|205.78|203.48|205.79|203.49|205.78|203.48|5
1651394490000|2022-05-01 08:41:30|205.79|203.49|205.86|203.56|205.86|203.56|205.79|203.49|2
1651394500000|2022-05-01 08:41:40|205.85|203.55|205.86|203.56|205.87|203.57|205.84|203.54|9
1651394510000|2022-05-01 08:41:50|205.88|203.58|205.86|203.56|205.88|203.58|205.85|203.55|4
1651394520000|2022-05-01 08:42:00|205.87|203.57|205.86|203.56|205.87|203.57|205.86|203.56|2
1651394530000|2022-05-01 08:42:10|205.87|203.57|205.87|203.57|205.87|203.57|205.87|203.57|1
1651394540000|2022-05-01 08:42:20|205.88|203.58|205.88|203.58|205.89|203.59|205.88|203.58|5
1651394550000|2022-05-01 08:42:30|205.87|203.57|205.87|203.57|205.87|203.57|205.87|203.57|1
1651394560000|2022-05-01 08:42:40|205.88|203.58|205.87|203.57|205.88|203.58|205.87|203.57|2
1651394570000|2022-05-01 08:42:50|205.86|203.56|205.94|203.64|205.95|203.65|205.85|203.55|7
1651394580000|2022-05-01 08:43:00|205.93|203.63|205.96|203.66|205.96|203.66|205.93|203.63|5
1651394590000|2022-05-01 08:43:10|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651394600000|2022-05-01 08:43:20|205.96|203.66|205.95|203.65|205.96|203.66|205.95|203.65|2
1651394610000|2022-05-01 08:43:30|205.96|203.66|205.96|203.66|205.96|203.66|205.96|203.66|1
1651394620000|2022-05-01 08:43:40|205.97|203.67|206.03|203.73|206.04|203.74|205.97|203.67|4
1651394640000|2022-05-01 08:44:00|206.05|203.75|206.04|203.74|206.05|203.75|206.04|203.74|2
1651394650000|2022-05-01 08:44:10|206.05|203.75|206.1|203.8|206.1|203.8|206.05|203.75|4
1651394660000|2022-05-01 08:44:20|206.08|203.78|206.07|203.77|206.08|203.78|206.07|203.77|2
1651394670000|2022-05-01 08:44:30|206.08|203.78|206.34|204.04|206.34|204.04|206.07|203.77|7
1651394680000|2022-05-01 08:44:40|206.35|204.05|206.38|204.08|206.39|204.09|206.35|204.05|7
1651394690000|2022-05-01 08:44:50|206.39|204.09|206.42|204.12|206.42|204.12|206.39|204.09|4
1651394700000|2022-05-01 08:45:00|206.41|204.11|206.49|204.19|206.49|204.19|206.41|204.11|6
1651394710000|2022-05-01 08:45:10|206.48|204.18|206.36|204.06|206.48|204.18|206.3|204|15
1651394720000|2022-05-01 08:45:20|206.35|204.05|206.35|204.05|206.35|204.05|206.35|204.05|1
1651394730000|2022-05-01 08:45:30|206.34|204.04|206.29|203.99|206.34|204.04|206.29|203.99|3
1651394740000|2022-05-01 08:45:40|206.3|204|206.31|204.01|206.32|204.02|206.3|204|5
1651394750000|2022-05-01 08:45:50|206.3|204|206.27|203.97|206.32|204.02|206.27|203.97|7
1651394760000|2022-05-01 08:46:00|206.25|203.95|206.24|203.94|206.25|203.95|206.24|203.94|2
1651394770000|2022-05-01 08:46:10|206.06|203.76|206|203.7|206.06|203.76|205.99|203.69|5
1651394780000|2022-05-01 08:46:20|205.99|203.69|205.99|203.69|206|203.7|205.99|203.69|5
1651394790000|2022-05-01 08:46:30|206|203.7|206|203.7|206|203.7|206|203.7|1
1651394800000|2022-05-01 08:46:40|206.01|203.71|206|203.7|206.01|203.71|206|203.7|2
1651394810000|2022-05-01 08:46:50|205.99|203.69|205.91|203.61|206|203.7|205.91|203.61|5
1651394830000|2022-05-01 08:47:10|205.93|203.63|205.93|203.63|205.93|203.63|205.93|203.63|1
1651394840000|2022-05-01 08:47:20|205.92|203.62|205.93|203.63|205.93|203.63|205.92|203.62|2
1651394850000|2022-05-01 08:47:30|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651394860000|2022-05-01 08:47:40|205.93|203.63|205.92|203.62|205.93|203.63|205.92|203.62|2
1651394870000|2022-05-01 08:47:50|205.96|203.66|206.02|203.72|206.02|203.72|205.96|203.66|3
1651394880000|2022-05-01 08:48:00|206.05|203.75|206.12|203.82|206.13|203.83|206.05|203.75|6
1651394900000|2022-05-01 08:48:20|206.13|203.83|206.38|204.08|206.38|204.08|206.13|203.83|6
1651394910000|2022-05-01 08:48:30|206.39|204.09|206.39|204.09|206.4|204.1|206.38|204.08|4
1651394920000|2022-05-01 08:48:40|206.38|204.08|206.24|203.94|206.38|204.08|206.24|203.94|8
1651394930000|2022-05-01 08:48:50|206.28|203.98|206.29|203.99|206.29|203.99|206.27|203.97|4
1651394940000|2022-05-01 08:49:00|206.3|204|206.29|203.99|206.3|204|206.29|203.99|2
1651394950000|2022-05-01 08:49:10|206.3|204|206.3|204|206.3|204|206.29|203.99|3
1651394960000|2022-05-01 08:49:20|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651394980000|2022-05-01 08:49:40|206.3|204|206.3|204|206.3|204|206.3|204|1
1651394990000|2022-05-01 08:49:50|206.31|204.01|206.36|204.06|206.36|204.06|206.31|204.01|10
1651395000000|2022-05-01 08:50:00|206.4|204.1|206.39|204.09|206.4|204.1|206.39|204.09|2
1651395010000|2022-05-01 08:50:10|206.38|204.08|206.38|204.08|206.38|204.08|206.38|204.08|1
1651395020000|2022-05-01 08:50:20|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651395080000|2022-05-01 08:51:20|206.38|204.08|206.52|204.22|206.52|204.22|206.38|204.08|10
1651395090000|2022-05-01 08:51:30|206.53|204.23|206.54|204.24|206.54|204.24|206.52|204.22|6
1651395100000|2022-05-01 08:51:40|206.53|204.23|206.61|204.31|206.61|204.31|206.53|204.23|5
1651395110000|2022-05-01 08:51:50|206.6|204.3|206.6|204.3|206.61|204.31|206.57|204.27|4
1651395120000|2022-05-01 08:52:00|206.61|204.31|206.61|204.31|206.61|204.31|206.61|204.31|1
1651395130000|2022-05-01 08:52:10|206.6|204.3|206.6|204.3|206.6|204.3|206.59|204.29|3
1651395140000|2022-05-01 08:52:20|206.61|204.31|206.81|204.51|206.82|204.52|206.61|204.31|11
1651395150000|2022-05-01 08:52:30|206.8|204.5|206.93|204.63|206.93|204.63|206.8|204.5|15
1651395160000|2022-05-01 08:52:40|206.94|204.64|206.95|204.65|206.95|204.65|206.94|204.64|6
1651395170000|2022-05-01 08:52:50|206.94|204.64|206.94|204.64|206.94|204.64|206.93|204.63|3
1651395180000|2022-05-01 08:53:00|206.95|204.65|206.98|204.68|206.98|204.68|206.94|204.64|9
1651395190000|2022-05-01 08:53:10|206.97|204.67|207.26|204.96|207.26|204.96|206.96|204.66|8
1651395200000|2022-05-01 08:53:20|207.22|204.92|207.04|204.74|207.22|204.92|207.04|204.74|3
1651395210000|2022-05-01 08:53:30|207.03|204.73|207.04|204.74|207.04|204.74|207.03|204.73|2
1651395220000|2022-05-01 08:53:40|207.03|204.73|207.03|204.73|207.04|204.74|207.03|204.73|3
1651395230000|2022-05-01 08:53:50|207.04|204.74|207.04|204.74|207.04|204.74|207.04|204.74|1
1651395240000|2022-05-01 08:54:00|207.01|204.71|206.94|204.64|207.01|204.71|206.94|204.64|7
1651395250000|2022-05-01 08:54:10|206.92|204.62|206.91|204.61|206.92|204.62|206.91|204.61|2
1651395260000|2022-05-01 08:54:20|206.94|204.64|206.91|204.61|206.94|204.64|206.9|204.6|15
1651395270000|2022-05-01 08:54:30|206.9|204.6|206.94|204.64|206.94|204.64|206.9|204.6|8
1651395290000|2022-05-01 08:54:50|206.95|204.65|206.96|204.66|206.96|204.66|206.94|204.64|3
1651395300000|2022-05-01 08:55:00|206.95|204.65|206.98|204.68|207|204.7|206.95|204.65|5
1651395310000|2022-05-01 08:55:10|206.99|204.69|206.95|204.65|206.99|204.69|206.95|204.65|5
1651395320000|2022-05-01 08:55:20|206.9|204.6|206.91|204.61|206.91|204.61|206.9|204.6|2
1651395330000|2022-05-01 08:55:30|206.9|204.6|206.94|204.64|206.94|204.64|206.9|204.6|4
1651395340000|2022-05-01 08:55:40|206.93|204.63|206.94|204.64|206.94|204.64|206.93|204.63|2
1651395350000|2022-05-01 08:55:50|206.91|204.61|206.92|204.62|206.92|204.62|206.91|204.61|2
1651395360000|2022-05-01 08:56:00|206.95|204.65|206.99|204.69|207|204.7|206.95|204.65|6
1651395370000|2022-05-01 08:56:10|206.98|204.68|206.97|204.67|206.99|204.69|206.97|204.67|4
1651395380000|2022-05-01 08:56:20|206.98|204.68|206.98|204.68|207|204.7|206.98|204.68|5
1651395390000|2022-05-01 08:56:30|206.97|204.67|206.98|204.68|206.98|204.68|206.96|204.66|4
1651395400000|2022-05-01 08:56:40|206.97|204.67|206.97|204.67|206.97|204.67|206.97|204.67|1
1651395410000|2022-05-01 08:56:50|206.99|204.69|207|204.7|207|204.7|206.98|204.68|4
1651395420000|2022-05-01 08:57:00|207.02|204.72|207.02|204.72|207.02|204.72|207.02|204.72|1
1651395430000|2022-05-01 08:57:10|207.01|204.71|206.98|204.68|207.03|204.73|206.98|204.68|5
1651395440000|2022-05-01 08:57:20|206.96|204.66|206.92|204.62|206.96|204.66|206.91|204.61|5
1651395450000|2022-05-01 08:57:30|206.91|204.61|206.93|204.63|206.97|204.67|206.9|204.6|10
1651395460000|2022-05-01 08:57:40|206.94|204.64|206.96|204.66|206.96|204.66|206.94|204.64|3
1651395470000|2022-05-01 08:57:50|206.95|204.65|206.97|204.67|206.97|204.67|206.95|204.65|3
1651395480000|2022-05-01 08:58:00|206.98|204.68|207|204.7|207|204.7|206.98|204.68|2
1651395490000|2022-05-01 08:58:10|206.99|204.69|207.05|204.75|207.05|204.75|206.98|204.68|10
1651395500000|2022-05-01 08:58:20|207.04|204.74|207.05|204.75|207.05|204.75|207.04|204.74|2
1651395530000|2022-05-01 08:58:50|207.06|204.76|207.06|204.76|207.06|204.76|207.06|204.76|1
1651395570000|2022-05-01 08:59:30|207.04|204.74|206.99|204.69|207.04|204.74|206.99|204.69|3
1651395580000|2022-05-01 08:59:40|206.97|204.67|206.99|204.69|206.99|204.69|206.97|204.67|3
1651395590000|2022-05-01 08:59:50|206.93|204.63|206.93|204.63|206.93|204.63|206.93|204.63|1
1651395600000|2022-05-01 09:00:00|206.95|204.65|207.3|205|207.3|205|206.95|204.65|12
1651395610000|2022-05-01 09:00:10|207.31|205.01|207.45|205.15|207.46|205.16|207.31|205.01|13
1651395620000|2022-05-01 09:00:20|207.44|205.14|207.45|205.15|207.45|205.15|207.44|205.14|4
1651395630000|2022-05-01 09:00:30|207.44|205.14|207.44|205.14|207.44|205.14|207.43|205.13|3
1651395640000|2022-05-01 09:00:40|207.43|205.13|207.4|205.1|207.43|205.13|207.4|205.1|5
1651395650000|2022-05-01 09:00:50|207.41|205.11|207.42|205.12|207.42|205.12|207.41|205.11|2
1651395670000|2022-05-01 09:01:10|207.41|205.11|207.45|205.15|207.45|205.15|207.41|205.11|4
1651395680000|2022-05-01 09:01:20|207.49|205.19|207.5|205.2|207.53|205.23|207.49|205.19|6
1651395690000|2022-05-01 09:01:30|207.49|205.19|207.41|205.11|207.49|205.19|207.41|205.11|8
1651395700000|2022-05-01 09:01:40|207.42|205.12|207.43|205.13|207.43|205.13|207.38|205.08|7
1651395710000|2022-05-01 09:01:50|207.44|205.14|207.43|205.13|207.44|205.14|207.43|205.13|2
1651395720000|2022-05-01 09:02:00|207.44|205.14|207.46|205.16|207.46|205.16|207.44|205.14|2
1651395740000|2022-05-01 09:02:20|207.47|205.17|207.4|205.1|207.47|205.17|207.4|205.1|7
1651395750000|2022-05-01 09:02:30|207.41|205.11|207.41|205.11|207.41|205.11|207.41|205.11|1
1651395760000|2022-05-01 09:02:40|207.4|205.1|207.32|205.02|207.4|205.1|207.32|205.02|5
1651395770000|2022-05-01 09:02:50|207.31|205.01|207.32|205.02|207.32|205.02|207.31|205.01|4
1651395780000|2022-05-01 09:03:00|207.31|205.01|207.31|205.01|207.31|205.01|207.3|205|3
1651395790000|2022-05-01 09:03:10|207.32|205.02|207.34|205.04|207.34|205.04|207.31|205.01|4
1651395800000|2022-05-01 09:03:20|207.29|204.99|207.4|205.1|207.4|205.1|207.29|204.99|7
1651395810000|2022-05-01 09:03:30|207.38|205.08|207.38|205.08|207.38|205.08|207.38|205.08|1
1651395820000|2022-05-01 09:03:40|207.39|205.09|207.39|205.09|207.4|205.1|207.39|205.09|3
1651395840000|2022-05-01 09:04:00|207.4|205.1|207.42|205.12|207.42|205.12|207.4|205.1|2
1651395850000|2022-05-01 09:04:10|207.41|205.11|207.44|205.14|207.44|205.14|207.4|205.1|6
1651395860000|2022-05-01 09:04:20|207.43|205.13|207.39|205.09|207.45|205.15|207.32|205.02|11
1651395870000|2022-05-01 09:04:30|207.38|205.08|207.4|205.1|207.42|205.12|207.38|205.08|7
1651395880000|2022-05-01 09:04:40|207.41|205.11|207.41|205.11|207.41|205.11|207.4|205.1|3
1651395900000|2022-05-01 09:05:00|207.4|205.1|207.41|205.11|207.41|205.11|207.4|205.1|2
1651395920000|2022-05-01 09:05:20|207.38|205.08|207.36|205.06|207.4|205.1|207.36|205.06|7
1651395940000|2022-05-01 09:05:40|207.34|205.04|207.33|205.03|207.34|205.04|207.3|205|7
1651395950000|2022-05-01 09:05:50|207.32|205.02|207.33|205.03|207.33|205.03|207.32|205.02|4
1651395960000|2022-05-01 09:06:00|207.32|205.02|207.34|205.04|207.35|205.05|207.32|205.02|5
1651395970000|2022-05-01 09:06:10|207.35|205.05|207.43|205.13|207.43|205.13|207.35|205.05|7
1651395980000|2022-05-01 09:06:20|207.44|205.14|207.4|205.1|207.44|205.14|207.4|205.1|4
1651395990000|2022-05-01 09:06:30|207.43|205.13|207.41|205.11|207.48|205.18|207.4|205.1|10
1651396000000|2022-05-01 09:06:40|207.4|205.1|207.39|205.09|207.4|205.1|207.38|205.08|3
1651396030000|2022-05-01 09:07:10|207.38|205.08|207.38|205.08|207.38|205.08|207.38|205.08|1
1651396040000|2022-05-01 09:07:20|207.37|205.07|207.4|205.1|207.4|205.1|207.37|205.07|4
1651396050000|2022-05-01 09:07:30|207.41|205.11|207.41|205.11|207.41|205.11|207.39|205.09|4
1651396060000|2022-05-01 09:07:40|207.4|205.1|207.15|204.85|207.4|205.1|207.15|204.85|14
1651396070000|2022-05-01 09:07:50|207.14|204.84|207.03|204.73|207.14|204.84|207.03|204.73|7
1651396090000|2022-05-01 09:08:10|207.02|204.72|206.98|204.68|207.02|204.72|206.97|204.67|7
1651396100000|2022-05-01 09:08:20|206.94|204.64|206.83|204.53|206.94|204.64|206.83|204.53|12
1651396110000|2022-05-01 09:08:30|206.82|204.52|206.8|204.5|206.83|204.53|206.79|204.49|5
1651396120000|2022-05-01 09:08:40|206.81|204.51|206.94|204.64|206.95|204.65|206.81|204.51|11
1651396130000|2022-05-01 09:08:50|206.98|204.68|207|204.7|207|204.7|206.98|204.68|3
1651396140000|2022-05-01 09:09:00|206.99|204.69|206.99|204.69|207|204.7|206.99|204.69|5
1651396150000|2022-05-01 09:09:10|206.98|204.68|206.97|204.67|206.98|204.68|206.97|204.67|2
1651396170000|2022-05-01 09:09:30|206.96|204.66|207.01|204.71|207.01|204.71|206.96|204.66|4
1651396180000|2022-05-01 09:09:40|207.02|204.72|207.05|204.75|207.05|204.75|207.02|204.72|4
1651396190000|2022-05-01 09:09:50|207.04|204.74|206.98|204.68|207.05|204.75|206.97|204.67|8
1651396200000|2022-05-01 09:10:00|206.97|204.67|206.91|204.61|206.98|204.68|206.91|204.61|7
1651396210000|2022-05-01 09:10:10|206.92|204.62|206.92|204.62|206.92|204.62|206.91|204.61|3
1651396220000|2022-05-01 09:10:20|206.91|204.61|206.88|204.58|206.91|204.61|206.88|204.58|2
1651396230000|2022-05-01 09:10:30|206.87|204.57|206.87|204.57|206.87|204.57|206.87|204.57|1
1651396240000|2022-05-01 09:10:40|206.89|204.59|206.81|204.51|206.89|204.59|206.81|204.51|2
1651396250000|2022-05-01 09:10:50|206.84|204.54|206.97|204.67|206.99|204.69|206.84|204.54|9
1651396260000|2022-05-01 09:11:00|206.96|204.66|206.99|204.69|206.99|204.69|206.96|204.66|4
1651396290000|2022-05-01 09:11:30|206.98|204.68|206.99|204.69|206.99|204.69|206.98|204.68|2
1651396300000|2022-05-01 09:11:40|207|204.7|206.97|204.67|207|204.7|206.97|204.67|5
1651396310000|2022-05-01 09:11:50|206.98|204.68|206.98|204.68|206.98|204.68|206.98|204.68|1
1651396330000|2022-05-01 09:12:10|206.97|204.67|206.97|204.67|206.97|204.67|206.97|204.67|1
1651396340000|2022-05-01 09:12:20|206.98|204.68|206.96|204.66|206.98|204.68|206.96|204.66|3
1651396350000|2022-05-01 09:12:30|206.97|204.67|206.95|204.65|206.97|204.67|206.94|204.64|4
1651396360000|2022-05-01 09:12:40|206.94|204.64|206.93|204.63|206.95|204.65|206.93|204.63|4
1651396370000|2022-05-01 09:12:50|206.92|204.62|206.85|204.55|206.92|204.62|206.83|204.53|13
1651396380000|2022-05-01 09:13:00|206.86|204.56|206.89|204.59|206.89|204.59|206.86|204.56|3
1651396390000|2022-05-01 09:13:10|206.88|204.58|206.89|204.59|206.89|204.59|206.88|204.58|4
1651396430000|2022-05-01 09:13:50|206.85|204.55|206.74|204.44|206.86|204.56|206.74|204.44|10
1651396440000|2022-05-01 09:14:00|206.69|204.39|206.65|204.35|206.69|204.39|206.65|204.35|5
1651396450000|2022-05-01 09:14:10|206.66|204.36|206.56|204.26|206.66|204.36|206.55|204.25|9
1651396460000|2022-05-01 09:14:20|206.55|204.25|206.35|204.05|206.55|204.25|206.35|204.05|15
1651396470000|2022-05-01 09:14:30|206.36|204.06|206.49|204.19|206.49|204.19|206.31|204.01|16
1651396480000|2022-05-01 09:14:40|206.48|204.18|206.48|204.18|206.52|204.22|206.47|204.17|8
1651396490000|2022-05-01 09:14:50|206.49|204.19|206.49|204.19|206.5|204.2|206.49|204.19|3
1651396500000|2022-05-01 09:15:00|206.5|204.2|206.54|204.24|206.54|204.24|206.5|204.2|7
1651396510000|2022-05-01 09:15:10|206.55|204.25|206.68|204.38|206.68|204.38|206.55|204.25|12
1651396520000|2022-05-01 09:15:20|206.69|204.39|206.73|204.43|206.73|204.43|206.69|204.39|2
1651396530000|2022-05-01 09:15:30|206.71|204.41|206.72|204.42|206.73|204.43|206.71|204.41|4
1651396540000|2022-05-01 09:15:40|206.73|204.43|206.72|204.42|206.73|204.43|206.72|204.42|2
1651396550000|2022-05-01 09:15:50|206.71|204.41|206.66|204.36|206.71|204.41|206.66|204.36|5
1651396560000|2022-05-01 09:16:00|206.63|204.33|206.53|204.23|206.63|204.33|206.49|204.19|7
1651396570000|2022-05-01 09:16:10|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651396580000|2022-05-01 09:16:20|206.54|204.24|206.49|204.19|206.54|204.24|206.49|204.19|4
1651396590000|2022-05-01 09:16:30|206.5|204.2|206.5|204.2|206.53|204.23|206.5|204.2|5
1651396600000|2022-05-01 09:16:40|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651396610000|2022-05-01 09:16:50|206.51|204.21|206.49|204.19|206.52|204.22|206.49|204.19|4
1651396620000|2022-05-01 09:17:00|206.48|204.18|206.49|204.19|206.49|204.19|206.48|204.18|4
1651396630000|2022-05-01 09:17:10|206.47|204.17|206.47|204.17|206.47|204.17|206.47|204.17|1
1651396660000|2022-05-01 09:17:40|206.46|204.16|206.48|204.18|206.48|204.18|206.46|204.16|2
1651396670000|2022-05-01 09:17:50|206.47|204.17|206.47|204.17|206.47|204.17|206.47|204.17|1
1651396680000|2022-05-01 09:18:00|206.48|204.18|206.48|204.18|206.48|204.18|206.48|204.18|1
1651396710000|2022-05-01 09:18:30|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651396720000|2022-05-01 09:18:40|206.48|204.18|206.49|204.19|206.49|204.19|206.48|204.18|2
1651396730000|2022-05-01 09:18:50|206.48|204.18|206.48|204.18|206.48|204.18|206.48|204.18|1
1651396750000|2022-05-01 09:19:10|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651396760000|2022-05-01 09:19:20|206.48|204.18|206.42|204.12|206.48|204.18|206.41|204.11|5
1651396770000|2022-05-01 09:19:30|206.41|204.11|206.42|204.12|206.42|204.12|206.41|204.11|2
1651396780000|2022-05-01 09:19:40|206.41|204.11|206.4|204.1|206.41|204.11|206.4|204.1|2
1651396790000|2022-05-01 09:19:50|206.41|204.11|206.4|204.1|206.41|204.11|206.4|204.1|2
1651396800000|2022-05-01 09:20:00|206.41|204.11|206.4|204.1|206.41|204.11|206.4|204.1|2
1651396810000|2022-05-01 09:20:10|206.43|204.13|206.58|204.28|206.58|204.28|206.43|204.13|11
1651396820000|2022-05-01 09:20:20|206.59|204.29|206.6|204.3|206.61|204.31|206.58|204.28|12
1651396830000|2022-05-01 09:20:30|206.61|204.31|206.6|204.3|206.62|204.32|206.6|204.3|4
1651396840000|2022-05-01 09:20:40|206.59|204.29|206.49|204.19|206.6|204.3|206.49|204.19|7
1651396850000|2022-05-01 09:20:50|206.47|204.17|206.43|204.13|206.47|204.17|206.43|204.13|6
1651396860000|2022-05-01 09:21:00|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651396870000|2022-05-01 09:21:10|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651396880000|2022-05-01 09:21:20|206.42|204.12|206.43|204.13|206.43|204.13|206.42|204.12|2
1651396890000|2022-05-01 09:21:30|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651396900000|2022-05-01 09:21:40|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651396910000|2022-05-01 09:21:50|206.4|204.1|206.38|204.08|206.4|204.1|206.38|204.08|5
1651396930000|2022-05-01 09:22:10|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651396940000|2022-05-01 09:22:20|206.38|204.08|206.38|204.08|206.38|204.08|206.38|204.08|1
1651396960000|2022-05-01 09:22:40|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651396970000|2022-05-01 09:22:50|206.38|204.08|206.38|204.08|206.38|204.08|206.38|204.08|1
1651397000000|2022-05-01 09:23:20|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651397020000|2022-05-01 09:23:40|206.28|203.98|206.25|203.95|206.28|203.98|206.25|203.95|4
1651397040000|2022-05-01 09:24:00|206.24|203.94|206.22|203.92|206.24|203.94|206.21|203.91|3
1651397050000|2022-05-01 09:24:10|206.21|203.91|206.21|203.91|206.21|203.91|206.21|203.91|1
1651397060000|2022-05-01 09:24:20|206.25|203.95|206.25|203.95|206.26|203.96|206.25|203.95|3
1651397080000|2022-05-01 09:24:40|206.26|203.96|206.25|203.95|206.26|203.96|206.25|203.95|2
1651397100000|2022-05-01 09:25:00|206.24|203.94|206.28|203.98|206.29|203.99|206.02|203.72|16
1651397110000|2022-05-01 09:25:10|206.29|203.99|206.35|204.05|206.35|204.05|206.29|203.99|5
1651397120000|2022-05-01 09:25:20|206.34|204.04|206.35|204.05|206.35|204.05|206.34|204.04|2
1651397130000|2022-05-01 09:25:30|206.34|204.04|206.35|204.05|206.46|204.16|206.34|204.04|13
1651397140000|2022-05-01 09:25:40|206.34|204.04|206.34|204.04|206.35|204.05|206.34|204.04|3
1651397150000|2022-05-01 09:25:50|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651397160000|2022-05-01 09:26:00|206.32|204.02|206.32|204.02|206.33|204.03|206.3|204|7
1651397180000|2022-05-01 09:26:20|206.34|204.04|206.34|204.04|206.34|204.04|206.33|204.03|3
1651397190000|2022-05-01 09:26:30|206.33|204.03|206.33|204.03|206.34|204.04|206.33|204.03|3
1651397200000|2022-05-01 09:26:40|206.29|203.99|206.33|204.03|206.33|204.03|206.29|203.99|5
1651397210000|2022-05-01 09:26:50|206.32|204.02|206.32|204.02|206.32|204.02|206.32|204.02|1
1651397220000|2022-05-01 09:27:00|206.35|204.05|206.31|204.01|206.35|204.05|206.31|204.01|4
1651397230000|2022-05-01 09:27:10|206.32|204.02|206.22|203.92|206.32|204.02|206.21|203.91|7
1651397240000|2022-05-01 09:27:20|206.2|203.9|206.28|203.98|206.28|203.98|206.2|203.9|5
1651397250000|2022-05-01 09:27:30|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651397260000|2022-05-01 09:27:40|206.28|203.98|206.28|203.98|206.28|203.98|206.28|203.98|1
1651397270000|2022-05-01 09:27:50|206.27|203.97|206.03|203.73|206.27|203.97|206.03|203.73|8
1651397280000|2022-05-01 09:28:00|206.04|203.74|206.05|203.75|206.07|203.77|206|203.7|8
1651397290000|2022-05-01 09:28:10|206.19|203.89|206.26|203.96|206.26|203.96|206.19|203.89|6
1651397300000|2022-05-01 09:28:20|206.27|203.97|206.36|204.06|206.36|204.06|206.27|203.97|6
1651397310000|2022-05-01 09:28:30|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651397320000|2022-05-01 09:28:40|206.36|204.06|206.33|204.03|206.36|204.06|206.33|204.03|4
1651397330000|2022-05-01 09:28:50|206.34|204.04|206.33|204.03|206.35|204.05|206.33|204.03|3
1651397340000|2022-05-01 09:29:00|206.34|204.04|206.32|204.02|206.34|204.04|206.32|204.02|2
1651397360000|2022-05-01 09:29:20|206.31|204.01|206.31|204.01|206.31|204.01|206.31|204.01|1
1651397370000|2022-05-01 09:29:30|206.33|204.03|206.24|203.94|206.33|204.03|206.24|203.94|8
1651397390000|2022-05-01 09:29:50|206.25|203.95|206.24|203.94|206.25|203.95|206.24|203.94|2
1651397400000|2022-05-01 09:30:00|206.26|203.96|206.24|203.94|206.26|203.96|206.23|203.93|7
1651397410000|2022-05-01 09:30:10|206.25|203.95|206.04|203.74|206.25|203.95|206.04|203.74|2
1651397420000|2022-05-01 09:30:20|205.96|203.66|205.84|203.54|205.97|203.67|205.84|203.54|16
1651397430000|2022-05-01 09:30:30|205.82|203.52|205.88|203.58|205.89|203.59|205.8|203.5|9
1651397440000|2022-05-01 09:30:40|205.9|203.6|205.83|203.53|205.9|203.6|205.83|203.53|6
1651397450000|2022-05-01 09:30:50|205.85|203.55|205.88|203.58|205.88|203.58|205.85|203.55|2
1651397460000|2022-05-01 09:31:00|205.87|203.57|205.89|203.59|205.89|203.59|205.87|203.57|2
1651397480000|2022-05-01 09:31:20|205.87|203.57|205.87|203.57|205.88|203.58|205.85|203.55|9
1651397490000|2022-05-01 09:31:30|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651397500000|2022-05-01 09:31:40|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|2
1651397510000|2022-05-01 09:31:50|205.84|203.54|205.84|203.54|205.85|203.55|205.84|203.54|3
1651397520000|2022-05-01 09:32:00|205.83|203.53|205.88|203.58|205.88|203.58|205.83|203.53|9
1651397530000|2022-05-01 09:32:10|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651397540000|2022-05-01 09:32:20|205.87|203.57|205.86|203.56|205.88|203.58|205.86|203.56|3
1651397550000|2022-05-01 09:32:30|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651397570000|2022-05-01 09:32:50|205.84|203.54|205.85|203.55|205.85|203.55|205.84|203.54|2
1651397600000|2022-05-01 09:33:20|205.86|203.56|205.85|203.55|205.87|203.57|205.84|203.54|8
1651397610000|2022-05-01 09:33:30|205.86|203.56|205.82|203.52|205.86|203.56|205.82|203.52|4
1651397620000|2022-05-01 09:33:40|205.81|203.51|205.78|203.48|205.81|203.51|205.78|203.48|3
1651397630000|2022-05-01 09:33:50|205.76|203.46|205.7|203.4|205.77|203.47|205.7|203.4|6
1651397640000|2022-05-01 09:34:00|205.68|203.38|205.55|203.25|205.68|203.38|205.55|203.25|17
1651397650000|2022-05-01 09:34:10|205.5|203.2|205.51|203.21|205.52|203.22|205.48|203.18|9
1651397660000|2022-05-01 09:34:20|205.52|203.22|205.5|203.2|205.53|203.23|205.49|203.19|8
1651397680000|2022-05-01 09:34:40|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651397710000|2022-05-01 09:35:10|205.56|203.26|205.63|203.33|205.63|203.33|205.56|203.26|6
1651397720000|2022-05-01 09:35:20|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|2
1651397730000|2022-05-01 09:35:30|205.66|203.36|205.65|203.35|205.66|203.36|205.65|203.35|2
1651397740000|2022-05-01 09:35:40|205.66|203.36|205.65|203.35|205.66|203.36|205.65|203.35|2
1651397750000|2022-05-01 09:35:50|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651397760000|2022-05-01 09:36:00|205.65|203.35|205.7|203.4|205.71|203.41|205.65|203.35|7
1651397770000|2022-05-01 09:36:10|205.71|203.41|205.75|203.45|205.75|203.45|205.71|203.41|7
1651397780000|2022-05-01 09:36:20|205.74|203.44|205.78|203.48|205.78|203.48|205.74|203.44|5
1651397790000|2022-05-01 09:36:30|205.79|203.49|205.79|203.49|205.8|203.5|205.79|203.49|3
1651397800000|2022-05-01 09:36:40|205.78|203.48|205.78|203.48|205.78|203.48|205.78|203.48|1
1651397810000|2022-05-01 09:36:50|205.79|203.49|205.74|203.44|205.79|203.49|205.74|203.44|4
1651397820000|2022-05-01 09:37:00|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651397830000|2022-05-01 09:37:10|205.72|203.42|205.67|203.37|205.72|203.42|205.67|203.37|6
1651397840000|2022-05-01 09:37:20|205.69|203.39|205.66|203.36|205.69|203.39|205.66|203.36|3
1651397850000|2022-05-01 09:37:30|205.67|203.37|205.69|203.39|205.69|203.39|205.66|203.36|3
1651397870000|2022-05-01 09:37:50|205.7|203.4|205.7|203.4|205.7|203.4|205.69|203.39|3
1651397880000|2022-05-01 09:38:00|205.71|203.41|205.74|203.44|205.74|203.44|205.7|203.4|6
1651397890000|2022-05-01 09:38:10|205.76|203.46|205.7|203.4|205.76|203.46|205.7|203.4|7
1651397900000|2022-05-01 09:38:20|205.68|203.38|205.68|203.38|205.73|203.43|205.67|203.37|9
1651397910000|2022-05-01 09:38:30|205.67|203.37|205.67|203.37|205.67|203.37|205.66|203.36|3
1651397920000|2022-05-01 09:38:40|205.66|203.36|205.61|203.31|205.67|203.37|205.61|203.31|6
1651397930000|2022-05-01 09:38:50|205.6|203.3|205.49|203.19|205.6|203.3|205.49|203.19|7
1651397940000|2022-05-01 09:39:00|205.44|203.14|205.28|202.98|205.44|203.14|204.98|202.68|22
1651397950000|2022-05-01 09:39:10|205.29|202.99|205.43|203.13|205.44|203.14|205.28|202.98|17
1651397960000|2022-05-01 09:39:20|205.44|203.14|205.5|203.2|205.56|203.26|205.44|203.14|11
1651397970000|2022-05-01 09:39:30|205.51|203.21|205.53|203.23|205.55|203.25|205.5|203.2|6
1651397980000|2022-05-01 09:39:40|205.54|203.24|205.47|203.17|205.54|203.24|205.47|203.17|9
1651397990000|2022-05-01 09:39:50|205.48|203.18|205.45|203.15|205.48|203.18|205.43|203.13|7
1651398000000|2022-05-01 09:40:00|205.44|203.14|205.42|203.12|205.44|203.14|205.41|203.11|6
1651398010000|2022-05-01 09:40:10|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651398020000|2022-05-01 09:40:20|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651398040000|2022-05-01 09:40:40|205.41|203.11|205.41|203.11|205.42|203.12|205.41|203.11|3
1651398060000|2022-05-01 09:41:00|205.39|203.09|205.46|203.16|205.46|203.16|205.39|203.09|7
1651398070000|2022-05-01 09:41:10|205.48|203.18|205.54|203.24|205.54|203.24|205.48|203.18|5
1651398080000|2022-05-01 09:41:20|205.53|203.23|205.5|203.2|205.53|203.23|205.5|203.2|4
1651398090000|2022-05-01 09:41:30|205.51|203.21|205.52|203.22|205.52|203.22|205.51|203.21|2
1651398100000|2022-05-01 09:41:40|205.54|203.24|205.58|203.28|205.59|203.29|205.54|203.24|5
1651398110000|2022-05-01 09:41:50|205.57|203.27|205.63|203.33|205.63|203.33|205.57|203.27|4
1651398120000|2022-05-01 09:42:00|205.64|203.34|205.64|203.34|205.64|203.34|205.59|203.29|6
1651398130000|2022-05-01 09:42:10|205.63|203.33|205.6|203.3|205.63|203.33|205.6|203.3|3
1651398140000|2022-05-01 09:42:20|205.59|203.29|205.64|203.34|205.65|203.35|205.59|203.29|6
1651398150000|2022-05-01 09:42:30|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651398160000|2022-05-01 09:42:40|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651398170000|2022-05-01 09:42:50|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651398180000|2022-05-01 09:43:00|205.66|203.36|205.66|203.36|205.66|203.36|205.65|203.35|3
1651398190000|2022-05-01 09:43:10|205.65|203.35|205.66|203.36|205.66|203.36|205.65|203.35|2
1651398200000|2022-05-01 09:43:20|205.67|203.37|205.45|203.15|205.67|203.37|205.45|203.15|20
1651398210000|2022-05-01 09:43:30|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651398220000|2022-05-01 09:43:40|205.43|203.13|205.38|203.08|205.43|203.13|205.37|203.07|9
1651398230000|2022-05-01 09:43:50|205.4|203.1|205.48|203.18|205.51|203.21|205.38|203.08|17
1651398240000|2022-05-01 09:44:00|205.54|203.24|205.58|203.28|205.58|203.28|205.54|203.24|3
1651398250000|2022-05-01 09:44:10|205.59|203.29|205.65|203.35|205.65|203.35|205.59|203.29|5
1651398280000|2022-05-01 09:44:40|205.67|203.37|205.67|203.37|205.67|203.37|205.66|203.36|3
1651398290000|2022-05-01 09:44:50|205.72|203.42|205.72|203.42|205.73|203.43|205.72|203.42|3
1651398300000|2022-05-01 09:45:00|205.73|203.43|205.83|203.53|205.83|203.53|205.73|203.43|8
1651398310000|2022-05-01 09:45:10|205.84|203.54|205.93|203.63|205.93|203.63|205.83|203.53|10
1651398320000|2022-05-01 09:45:20|205.91|203.61|205.85|203.55|205.93|203.63|205.85|203.55|10
1651398330000|2022-05-01 09:45:30|205.84|203.54|205.77|203.47|205.85|203.55|205.76|203.46|10
1651398350000|2022-05-01 09:45:50|205.76|203.46|205.77|203.47|205.77|203.47|205.76|203.46|2
1651398360000|2022-05-01 09:46:00|205.78|203.48|205.77|203.47|205.78|203.48|205.77|203.47|2
1651398370000|2022-05-01 09:46:10|205.76|203.46|205.75|203.45|205.76|203.46|205.75|203.45|2
1651398400000|2022-05-01 09:46:40|205.74|203.44|205.68|203.38|205.74|203.44|205.68|203.38|8
1651398410000|2022-05-01 09:46:50|205.67|203.37|205.72|203.42|205.72|203.42|205.67|203.37|5
1651398420000|2022-05-01 09:47:00|205.73|203.43|205.77|203.47|205.77|203.47|205.72|203.42|4
1651398430000|2022-05-01 09:47:10|205.76|203.46|205.8|203.5|205.81|203.51|205.76|203.46|5
1651398440000|2022-05-01 09:47:20|205.81|203.51|205.81|203.51|205.82|203.52|205.8|203.5|4
1651398450000|2022-05-01 09:47:30|205.82|203.52|205.84|203.54|205.85|203.55|205.81|203.51|6
1651398460000|2022-05-01 09:47:40|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651398470000|2022-05-01 09:47:50|205.84|203.54|205.83|203.53|205.84|203.54|205.82|203.52|5
1651398480000|2022-05-01 09:48:00|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651398490000|2022-05-01 09:48:10|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651398500000|2022-05-01 09:48:20|205.84|203.54|205.81|203.51|205.85|203.55|205.8|203.5|8
1651398510000|2022-05-01 09:48:30|205.82|203.52|205.82|203.52|205.83|203.53|205.82|203.52|3
1651398520000|2022-05-01 09:48:40|205.81|203.51|205.89|203.59|205.89|203.59|205.81|203.51|6
1651398530000|2022-05-01 09:48:50|205.88|203.58|205.91|203.61|205.93|203.63|205.88|203.58|3
1651398540000|2022-05-01 09:49:00|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651398550000|2022-05-01 09:49:10|205.91|203.61|205.91|203.61|205.94|203.64|205.89|203.59|8
1651398560000|2022-05-01 09:49:20|205.9|203.6|205.88|203.58|205.9|203.6|205.88|203.58|6
1651398570000|2022-05-01 09:49:30|205.9|203.6|205.93|203.63|205.94|203.64|205.88|203.58|10
1651398580000|2022-05-01 09:49:40|205.95|203.65|205.97|203.67|205.97|203.67|205.95|203.65|2
1651398590000|2022-05-01 09:49:50|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651398600000|2022-05-01 09:50:00|205.96|203.66|206.01|203.71|206.01|203.71|205.96|203.66|6
1651398610000|2022-05-01 09:50:10|206|203.7|206.02|203.72|206.03|203.73|206|203.7|5
1651398620000|2022-05-01 09:50:20|206.03|203.73|206.05|203.75|206.05|203.75|206.03|203.73|3
1651398630000|2022-05-01 09:50:30|206|203.7|206.06|203.76|206.06|203.76|206|203.7|7
1651398650000|2022-05-01 09:50:50|205.96|203.66|206.06|203.76|206.06|203.76|205.96|203.66|2
1651398670000|2022-05-01 09:51:10|206.05|203.75|206.08|203.78|206.08|203.78|206.05|203.75|2
1651398680000|2022-05-01 09:51:20|206.09|203.79|206.1|203.8|206.1|203.8|206.09|203.79|2
1651398690000|2022-05-01 09:51:30|206.08|203.78|206.08|203.78|206.09|203.79|206.07|203.77|7
1651398700000|2022-05-01 09:51:40|206.11|203.81|206.09|203.79|206.12|203.82|206.09|203.79|4
1651398710000|2022-05-01 09:51:50|206.1|203.8|206.35|204.05|206.35|204.05|206.09|203.79|5
1651398720000|2022-05-01 09:52:00|206.36|204.06|206.41|204.11|206.41|204.11|206.36|204.06|4
1651398740000|2022-05-01 09:52:20|206.42|204.12|206.51|204.21|206.51|204.21|206.42|204.12|5
1651398750000|2022-05-01 09:52:30|206.52|204.22|206.46|204.16|206.52|204.22|206.46|204.16|6
1651398760000|2022-05-01 09:52:40|206.47|204.17|206.49|204.19|206.49|204.19|206.47|204.17|2
1651398790000|2022-05-01 09:53:10|206.48|204.18|206.48|204.18|206.5|204.2|206.48|204.18|4
1651398800000|2022-05-01 09:53:20|206.47|204.17|206.44|204.14|206.47|204.17|206.44|204.14|3
1651398810000|2022-05-01 09:53:30|206.45|204.15|206.46|204.16|206.46|204.16|206.45|204.15|2
1651398820000|2022-05-01 09:53:40|206.47|204.17|206.47|204.17|206.47|204.17|206.47|204.17|1
1651398830000|2022-05-01 09:53:50|206.46|204.16|206.46|204.16|206.46|204.16|206.46|204.16|1
1651398840000|2022-05-01 09:54:00|206.45|204.15|206.45|204.15|206.45|204.15|206.45|204.15|1
1651398850000|2022-05-01 09:54:10|206.44|204.14|206.32|204.02|206.44|204.14|206.32|204.02|6
1651398860000|2022-05-01 09:54:20|206.35|204.05|206.35|204.05|206.35|204.05|206.35|204.05|1
1651398870000|2022-05-01 09:54:30|206.36|204.06|206.36|204.06|206.4|204.1|206.36|204.06|7
1651398900000|2022-05-01 09:55:00|206.37|204.07|206.39|204.09|206.39|204.09|206.37|204.07|3
1651398910000|2022-05-01 09:55:10|206.45|204.15|206.45|204.15|206.47|204.17|206.45|204.15|7
1651398940000|2022-05-01 09:55:40|206.44|204.14|206.46|204.16|206.46|204.16|206.44|204.14|3
1651398950000|2022-05-01 09:55:50|206.47|204.17|206.44|204.14|206.47|204.17|206.44|204.14|4
1651398960000|2022-05-01 09:56:00|206.45|204.15|206.48|204.18|206.48|204.18|206.45|204.15|5
1651398970000|2022-05-01 09:56:10|206.51|204.21|206.53|204.23|206.57|204.27|206.51|204.21|8
1651398980000|2022-05-01 09:56:20|206.58|204.28|206.59|204.29|206.6|204.3|206.56|204.26|8
1651398990000|2022-05-01 09:56:30|206.58|204.28|206.66|204.36|206.66|204.36|206.58|204.28|8
1651399000000|2022-05-01 09:56:40|206.65|204.35|206.69|204.39|206.7|204.4|206.65|204.35|6
1651399020000|2022-05-01 09:57:00|206.71|204.41|206.68|204.38|206.71|204.41|206.68|204.38|6
1651399040000|2022-05-01 09:57:20|206.69|204.39|206.69|204.39|206.69|204.39|206.69|204.39|1
1651399050000|2022-05-01 09:57:30|206.68|204.38|206.64|204.34|206.68|204.38|206.64|204.34|3
1651399060000|2022-05-01 09:57:40|206.63|204.33|206.56|204.26|206.63|204.33|206.56|204.26|6
1651399090000|2022-05-01 09:58:10|206.55|204.25|206.55|204.25|206.55|204.25|206.54|204.24|3
1651399100000|2022-05-01 09:58:20|206.56|204.26|206.55|204.25|206.56|204.26|206.54|204.24|4
1651399110000|2022-05-01 09:58:30|206.56|204.26|206.57|204.27|206.57|204.27|206.56|204.26|2
1651399120000|2022-05-01 09:58:40|206.56|204.26|206.5|204.2|206.57|204.27|206.5|204.2|5
1651399130000|2022-05-01 09:58:50|206.51|204.21|206.56|204.26|206.57|204.27|206.51|204.21|7
1651399140000|2022-05-01 09:59:00|206.55|204.25|206.55|204.25|206.56|204.26|206.55|204.25|3
1651399150000|2022-05-01 09:59:10|206.57|204.27|206.59|204.29|206.59|204.29|206.57|204.27|5
1651399170000|2022-05-01 09:59:30|206.58|204.28|206.62|204.32|206.62|204.32|206.57|204.27|10
1651399180000|2022-05-01 09:59:40|206.63|204.33|206.62|204.32|206.63|204.33|206.62|204.32|2
1651399190000|2022-05-01 09:59:50|206.6|204.3|206.58|204.28|206.6|204.3|206.58|204.28|7
1651399200000|2022-05-01 10:00:00|206.56|204.26|206.58|204.28|206.58|204.28|206.54|204.24|9
1651399210000|2022-05-01 10:00:10|206.62|204.32|206.65|204.35|206.65|204.35|206.62|204.32|5
1651399220000|2022-05-01 10:00:20|206.68|204.38|206.68|204.38|206.68|204.38|206.68|204.38|1
1651399230000|2022-05-01 10:00:30|206.67|204.37|206.66|204.36|206.68|204.38|206.66|204.36|8
1651399240000|2022-05-01 10:00:40|206.68|204.38|206.64|204.34|206.68|204.38|206.64|204.34|7
1651399250000|2022-05-01 10:00:50|206.65|204.35|206.66|204.36|206.66|204.36|206.65|204.35|2
1651399260000|2022-05-01 10:01:00|206.65|204.35|206.67|204.37|206.67|204.37|206.65|204.35|7
1651399270000|2022-05-01 10:01:10|206.68|204.38|206.7|204.4|206.7|204.4|206.66|204.36|10
1651399280000|2022-05-01 10:01:20|206.71|204.41|206.72|204.42|206.72|204.42|206.7|204.4|4
1651399290000|2022-05-01 10:01:30|206.7|204.4|206.71|204.41|206.72|204.42|206.7|204.4|5
1651399300000|2022-05-01 10:01:40|206.72|204.42|206.73|204.43|206.73|204.43|206.71|204.41|6
1651399330000|2022-05-01 10:02:10|206.68|204.38|206.59|204.29|206.68|204.38|206.59|204.29|13
1651399340000|2022-05-01 10:02:20|206.58|204.28|206.55|204.25|206.58|204.28|206.55|204.25|2
1651399350000|2022-05-01 10:02:30|206.56|204.26|206.55|204.25|206.56|204.26|206.55|204.25|2
1651399360000|2022-05-01 10:02:40|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651399380000|2022-05-01 10:03:00|206.55|204.25|206.48|204.18|206.55|204.25|206.47|204.17|7
1651399390000|2022-05-01 10:03:10|206.47|204.17|206.47|204.17|206.47|204.17|206.46|204.16|3
1651399400000|2022-05-01 10:03:20|206.46|204.16|206.49|204.19|206.5|204.2|206.46|204.16|6
1651399410000|2022-05-01 10:03:30|206.51|204.21|206.56|204.26|206.56|204.26|206.47|204.17|8
1651399430000|2022-05-01 10:03:50|206.58|204.28|206.58|204.28|206.58|204.28|206.58|204.28|1
1651399440000|2022-05-01 10:04:00|206.59|204.29|206.59|204.29|206.59|204.29|206.59|204.29|1
1651399460000|2022-05-01 10:04:20|206.6|204.3|206.58|204.28|206.6|204.3|206.58|204.28|5
1651399470000|2022-05-01 10:04:30|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651399490000|2022-05-01 10:04:50|206.58|204.28|206.44|204.14|206.58|204.28|206.44|204.14|6
1651399500000|2022-05-01 10:05:00|206.43|204.13|206.44|204.14|206.45|204.15|206.4|204.1|8
1651399510000|2022-05-01 10:05:10|206.5|204.2|206.5|204.2|206.5|204.2|206.5|204.2|1
1651399550000|2022-05-01 10:05:50|206.51|204.21|206.51|204.21|206.59|204.29|206.51|204.21|8
1651399560000|2022-05-01 10:06:00|206.53|204.23|206.68|204.38|206.68|204.38|206.53|204.23|7
1651399570000|2022-05-01 10:06:10|206.67|204.37|206.67|204.37|206.68|204.38|206.67|204.37|3
1651399580000|2022-05-01 10:06:20|206.68|204.38|206.68|204.38|206.69|204.39|206.67|204.37|5
1651399590000|2022-05-01 10:06:30|206.69|204.39|206.67|204.37|206.69|204.39|206.67|204.37|4
1651399610000|2022-05-01 10:06:50|206.68|204.38|206.69|204.39|206.69|204.39|206.67|204.37|4
1651399630000|2022-05-01 10:07:10|206.68|204.38|206.67|204.37|206.68|204.38|206.67|204.37|2
1651399650000|2022-05-01 10:07:30|206.68|204.38|206.68|204.38|206.68|204.38|206.66|204.36|5
1651399660000|2022-05-01 10:07:40|206.67|204.37|206.67|204.37|206.68|204.38|206.67|204.37|3
1651399680000|2022-05-01 10:08:00|206.65|204.35|206.65|204.35|206.65|204.35|206.65|204.35|1
1651399690000|2022-05-01 10:08:10|206.67|204.37|206.71|204.41|206.71|204.41|206.67|204.37|7
1651399700000|2022-05-01 10:08:20|206.72|204.42|206.74|204.44|206.74|204.44|206.71|204.41|4
1651399710000|2022-05-01 10:08:30|206.75|204.45|206.83|204.53|206.83|204.53|206.75|204.45|4
1651399720000|2022-05-01 10:08:40|206.84|204.54|206.75|204.45|206.84|204.54|206.74|204.44|11
1651399730000|2022-05-01 10:08:50|206.74|204.44|206.7|204.4|206.74|204.44|206.69|204.39|8
1651399740000|2022-05-01 10:09:00|206.71|204.41|206.74|204.44|206.75|204.45|206.71|204.41|4
1651399750000|2022-05-01 10:09:10|206.77|204.47|206.8|204.5|206.82|204.52|206.76|204.46|5
1651399770000|2022-05-01 10:09:30|206.81|204.51|206.81|204.51|206.81|204.51|206.81|204.51|1
1651399780000|2022-05-01 10:09:40|206.82|204.52|206.78|204.48|206.82|204.52|206.78|204.48|8
1651399800000|2022-05-01 10:10:00|206.79|204.49|206.83|204.53|206.83|204.53|206.79|204.49|4
1651399810000|2022-05-01 10:10:10|206.82|204.52|206.84|204.54|206.84|204.54|206.82|204.52|3
1651399820000|2022-05-01 10:10:20|206.83|204.53|206.82|204.52|206.84|204.54|206.82|204.52|4
1651399830000|2022-05-01 10:10:30|206.83|204.53|206.83|204.53|206.83|204.53|206.83|204.53|1
1651399840000|2022-05-01 10:10:40|206.84|204.54|206.84|204.54|206.84|204.54|206.84|204.54|1
1651399870000|2022-05-01 10:11:10|206.83|204.53|206.72|204.42|206.83|204.53|206.72|204.42|6
1651399880000|2022-05-01 10:11:20|206.74|204.44|206.73|204.43|206.76|204.46|206.73|204.43|6
1651399890000|2022-05-01 10:11:30|206.74|204.44|206.79|204.49|206.79|204.49|206.74|204.44|4
1651399900000|2022-05-01 10:11:40|206.78|204.48|206.8|204.5|206.81|204.51|206.78|204.48|3
1651399910000|2022-05-01 10:11:50|206.78|204.48|206.72|204.42|206.78|204.48|206.7|204.4|10
1651399920000|2022-05-01 10:12:00|206.73|204.43|206.7|204.4|206.73|204.43|206.68|204.38|9
1651399940000|2022-05-01 10:12:20|206.68|204.38|206.66|204.36|206.68|204.38|206.66|204.36|3
1651399950000|2022-05-01 10:12:30|206.67|204.37|206.67|204.37|206.67|204.37|206.67|204.37|1
1651399960000|2022-05-01 10:12:40|206.66|204.36|206.66|204.36|206.67|204.37|206.66|204.36|3
1651399980000|2022-05-01 10:13:00|206.67|204.37|206.69|204.39|206.69|204.39|206.67|204.37|2
1651399990000|2022-05-01 10:13:10|206.68|204.38|206.68|204.38|206.69|204.39|206.68|204.38|3
1651400000000|2022-05-01 10:13:20|206.67|204.37|206.66|204.36|206.68|204.38|206.66|204.36|4
1651400010000|2022-05-01 10:13:30|206.67|204.37|206.66|204.36|206.67|204.37|206.66|204.36|2
1651400020000|2022-05-01 10:13:40|206.7|204.4|206.67|204.37|206.7|204.4|206.67|204.37|3
1651400030000|2022-05-01 10:13:50|206.68|204.38|206.68|204.38|206.68|204.38|206.66|204.36|3
1651400040000|2022-05-01 10:14:00|206.69|204.39|206.69|204.39|206.69|204.39|206.69|204.39|1
1651400050000|2022-05-01 10:14:10|206.68|204.38|206.66|204.36|206.69|204.39|206.66|204.36|3
1651400080000|2022-05-01 10:14:40|206.67|204.37|206.66|204.36|206.69|204.39|206.65|204.35|8
1651400090000|2022-05-01 10:14:50|206.67|204.37|206.62|204.32|206.67|204.37|206.61|204.31|5
1651400100000|2022-05-01 10:15:00|206.6|204.3|206.48|204.18|206.6|204.3|206.48|204.18|9
1651400110000|2022-05-01 10:15:10|206.45|204.15|206.45|204.15|206.45|204.15|206.45|204.15|1
1651400120000|2022-05-01 10:15:20|206.46|204.16|206.45|204.15|206.46|204.16|206.44|204.14|3
1651400130000|2022-05-01 10:15:30|206.44|204.14|206.44|204.14|206.44|204.14|206.43|204.13|3
1651400140000|2022-05-01 10:15:40|206.43|204.13|206.39|204.09|206.43|204.13|206.39|204.09|3
1651400150000|2022-05-01 10:15:50|206.33|204.03|206.33|204.03|206.34|204.04|206.24|203.94|15
1651400160000|2022-05-01 10:16:00|206.38|204.08|206.4|204.1|206.4|204.1|206.38|204.08|2
1651400180000|2022-05-01 10:16:20|206.38|204.08|206.37|204.07|206.38|204.08|206.37|204.07|2
1651400190000|2022-05-01 10:16:30|206.36|204.06|206.37|204.07|206.37|204.07|206.36|204.06|2
1651400210000|2022-05-01 10:16:50|206.36|204.06|206.35|204.05|206.36|204.06|206.35|204.05|2
1651400220000|2022-05-01 10:17:00|206.36|204.06|206.29|203.99|206.36|204.06|206.29|203.99|6
1651400230000|2022-05-01 10:17:10|206.28|203.98|206.02|203.72|206.29|203.99|206.02|203.72|7
1651400240000|2022-05-01 10:17:20|206.03|203.73|205.95|203.65|206.03|203.73|205.94|203.64|14
1651400250000|2022-05-01 10:17:30|205.99|203.69|206|203.7|206.02|203.72|205.99|203.69|9
1651400260000|2022-05-01 10:17:40|206.1|203.8|206.29|203.99|206.29|203.99|206.1|203.8|6
1651400270000|2022-05-01 10:17:50|206.28|203.98|206.26|203.96|206.29|203.99|206.26|203.96|5
1651400290000|2022-05-01 10:18:10|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651400310000|2022-05-01 10:18:30|206.29|203.99|206.29|203.99|206.3|204|206.28|203.98|6
1651400330000|2022-05-01 10:18:50|206.28|203.98|206.28|203.98|206.29|203.99|206.28|203.98|3
1651400340000|2022-05-01 10:19:00|206.29|203.99|206.32|204.02|206.37|204.07|206.29|203.99|13
1651400350000|2022-05-01 10:19:10|206.33|204.03|206.37|204.07|206.37|204.07|206.33|204.03|3
1651400360000|2022-05-01 10:19:20|206.49|204.19|206.6|204.3|206.63|204.33|206.49|204.19|10
1651400380000|2022-05-01 10:19:40|206.65|204.35|206.64|204.34|206.65|204.35|206.64|204.34|2
1651400390000|2022-05-01 10:19:50|206.65|204.35|206.58|204.28|206.65|204.35|206.57|204.27|13
1651400400000|2022-05-01 10:20:00|206.57|204.27|206.57|204.27|206.57|204.27|206.51|204.21|11
1651400410000|2022-05-01 10:20:10|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651400420000|2022-05-01 10:20:20|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651400430000|2022-05-01 10:20:30|206.56|204.26|206.52|204.22|206.56|204.26|206.52|204.22|5
1651400440000|2022-05-01 10:20:40|206.45|204.15|206.45|204.15|206.46|204.16|206.45|204.15|3
1651400450000|2022-05-01 10:20:50|206.42|204.12|206.56|204.26|206.56|204.26|206.42|204.12|6
1651400460000|2022-05-01 10:21:00|206.58|204.28|206.5|204.2|206.58|204.28|206.49|204.19|8
1651400470000|2022-05-01 10:21:10|206.48|204.18|206.45|204.15|206.5|204.2|206.42|204.12|9
1651400480000|2022-05-01 10:21:20|206.5|204.2|206.47|204.17|206.5|204.2|206.44|204.14|13
1651400490000|2022-05-01 10:21:30|206.48|204.18|206.5|204.2|206.5|204.2|206.47|204.17|4
1651400510000|2022-05-01 10:21:50|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651400530000|2022-05-01 10:22:10|206.53|204.23|206.56|204.26|206.56|204.26|206.53|204.23|4
1651400540000|2022-05-01 10:22:20|206.57|204.27|206.64|204.34|206.66|204.36|206.57|204.27|6
1651400550000|2022-05-01 10:22:30|206.65|204.35|206.65|204.35|206.65|204.35|206.65|204.35|1
1651400560000|2022-05-01 10:22:40|206.64|204.34|206.66|204.36|206.66|204.36|206.64|204.34|7
1651400570000|2022-05-01 10:22:50|206.67|204.37|206.72|204.42|206.73|204.43|206.67|204.37|8
1651400580000|2022-05-01 10:23:00|206.76|204.46|206.78|204.48|206.78|204.48|206.75|204.45|5
1651400590000|2022-05-01 10:23:10|206.79|204.49|206.78|204.48|206.8|204.5|206.77|204.47|6
1651400600000|2022-05-01 10:23:20|206.77|204.47|206.74|204.44|206.77|204.47|206.74|204.44|4
1651400610000|2022-05-01 10:23:30|206.71|204.41|206.67|204.37|206.71|204.41|206.67|204.37|4
1651400620000|2022-05-01 10:23:40|206.68|204.38|206.69|204.39|206.69|204.39|206.68|204.38|2
1651400630000|2022-05-01 10:23:50|206.68|204.38|206.68|204.38|206.68|204.38|206.68|204.38|1
1651400640000|2022-05-01 10:24:00|206.67|204.37|206.67|204.37|206.68|204.38|206.67|204.37|3
1651400660000|2022-05-01 10:24:20|206.68|204.38|206.71|204.41|206.71|204.41|206.68|204.38|3
1651400670000|2022-05-01 10:24:30|206.72|204.42|206.71|204.41|206.72|204.42|206.71|204.41|2
1651400700000|2022-05-01 10:25:00|206.76|204.46|206.78|204.48|206.79|204.49|206.75|204.45|6
1651400710000|2022-05-01 10:25:10|206.79|204.49|206.79|204.49|206.8|204.5|206.79|204.49|3
1651400720000|2022-05-01 10:25:20|206.8|204.5|206.8|204.5|206.8|204.5|206.8|204.5|1
1651400730000|2022-05-01 10:25:30|206.79|204.49|206.77|204.47|206.79|204.49|206.77|204.47|5
1651400750000|2022-05-01 10:25:50|206.74|204.44|206.72|204.42|206.74|204.44|206.72|204.42|3
1651400760000|2022-05-01 10:26:00|206.71|204.41|206.78|204.48|206.78|204.48|206.71|204.41|5
1651400770000|2022-05-01 10:26:10|206.77|204.47|206.79|204.49|206.79|204.49|206.77|204.47|5
1651400780000|2022-05-01 10:26:20|206.78|204.48|206.78|204.48|206.78|204.48|206.77|204.47|5
1651400790000|2022-05-01 10:26:30|206.79|204.49|206.78|204.48|206.79|204.49|206.77|204.47|4
1651400800000|2022-05-01 10:26:40|206.77|204.47|206.78|204.48|206.78|204.48|206.77|204.47|2
1651400810000|2022-05-01 10:26:50|206.79|204.49|206.73|204.43|206.79|204.49|206.73|204.43|6
1651400820000|2022-05-01 10:27:00|206.71|204.41|206.59|204.29|206.71|204.41|206.59|204.29|13
1651400830000|2022-05-01 10:27:10|206.58|204.28|206.6|204.3|206.6|204.3|206.58|204.28|2
1651400840000|2022-05-01 10:27:20|206.62|204.32|206.62|204.32|206.62|204.32|206.62|204.32|1
1651400850000|2022-05-01 10:27:30|206.63|204.33|206.71|204.41|206.71|204.41|206.63|204.33|5
1651400860000|2022-05-01 10:27:40|206.72|204.42|206.72|204.42|206.72|204.42|206.72|204.42|1
1651400870000|2022-05-01 10:27:50|206.7|204.4|206.7|204.4|206.7|204.4|206.7|204.4|1
1651400880000|2022-05-01 10:28:00|206.71|204.41|206.71|204.41|206.71|204.41|206.71|204.41|1
1651400890000|2022-05-01 10:28:10|206.7|204.4|206.68|204.38|206.7|204.4|206.68|204.38|2
1651400900000|2022-05-01 10:28:20|206.67|204.37|206.68|204.38|206.68|204.38|206.67|204.37|2
1651400910000|2022-05-01 10:28:30|206.67|204.37|206.62|204.32|206.67|204.37|206.61|204.31|4
1651400930000|2022-05-01 10:28:50|206.63|204.33|206.62|204.32|206.63|204.33|206.62|204.32|2
1651400940000|2022-05-01 10:29:00|206.61|204.31|206.7|204.4|206.71|204.41|206.61|204.31|14
1651400950000|2022-05-01 10:29:10|206.69|204.39|206.61|204.31|206.7|204.4|206.61|204.31|8
1651400960000|2022-05-01 10:29:20|206.64|204.34|206.64|204.34|206.64|204.34|206.64|204.34|1
1651400970000|2022-05-01 10:29:30|206.63|204.33|206.64|204.34|206.64|204.34|206.63|204.33|2
1651400980000|2022-05-01 10:29:40|206.63|204.33|206.68|204.38|206.69|204.39|206.63|204.33|4
1651401000000|2022-05-01 10:30:00|206.71|204.41|206.74|204.44|206.74|204.44|206.71|204.41|4
1651401010000|2022-05-01 10:30:10|206.75|204.45|206.75|204.45|206.75|204.45|206.75|204.45|1
1651401020000|2022-05-01 10:30:20|206.74|204.44|206.77|204.47|206.82|204.52|206.74|204.44|9
1651401030000|2022-05-01 10:30:30|206.78|204.48|206.79|204.49|206.79|204.49|206.78|204.48|2
1651401050000|2022-05-01 10:30:50|206.78|204.48|206.78|204.48|206.78|204.48|206.77|204.47|3
1651401060000|2022-05-01 10:31:00|206.79|204.49|206.8|204.5|206.8|204.5|206.79|204.49|2
1651401070000|2022-05-01 10:31:10|206.79|204.49|206.78|204.48|206.79|204.49|206.78|204.48|2
1651401080000|2022-05-01 10:31:20|206.79|204.49|206.78|204.48|206.79|204.49|206.78|204.48|2
1651401090000|2022-05-01 10:31:30|206.79|204.49|206.78|204.48|206.79|204.49|206.75|204.45|4
1651401100000|2022-05-01 10:31:40|206.79|204.49|206.77|204.47|206.79|204.49|206.77|204.47|2
1651401110000|2022-05-01 10:31:50|206.79|204.49|206.79|204.49|206.79|204.49|206.79|204.49|1
1651401120000|2022-05-01 10:32:00|206.78|204.48|206.77|204.47|206.8|204.5|206.77|204.47|6
1651401130000|2022-05-01 10:32:10|206.76|204.46|206.72|204.42|206.76|204.46|206.71|204.41|8
1651401140000|2022-05-01 10:32:20|206.71|204.41|206.71|204.41|206.71|204.41|206.71|204.41|1
1651401150000|2022-05-01 10:32:30|206.72|204.42|206.73|204.43|206.73|204.43|206.72|204.42|2
1651401160000|2022-05-01 10:32:40|206.72|204.42|206.76|204.46|206.76|204.46|206.72|204.42|4
1651401170000|2022-05-01 10:32:50|206.7|204.4|206.76|204.46|206.76|204.46|206.7|204.4|2
1651401190000|2022-05-01 10:33:10|206.77|204.47|206.77|204.47|206.77|204.47|206.77|204.47|1
1651401200000|2022-05-01 10:33:20|206.76|204.46|206.77|204.47|206.77|204.47|206.74|204.44|5
1651401210000|2022-05-01 10:33:30|206.76|204.46|206.7|204.4|206.77|204.47|206.7|204.4|5
1651401220000|2022-05-01 10:33:40|206.72|204.42|206.72|204.42|206.72|204.42|206.72|204.42|1
1651401230000|2022-05-01 10:33:50|206.73|204.43|206.73|204.43|206.73|204.43|206.73|204.43|1
1651401240000|2022-05-01 10:34:00|206.72|204.42|206.72|204.42|206.72|204.42|206.71|204.41|3
1651401250000|2022-05-01 10:34:10|206.71|204.41|206.81|204.51|206.81|204.51|206.71|204.41|5
1651401260000|2022-05-01 10:34:20|206.82|204.52|206.82|204.52|206.82|204.52|206.82|204.52|1
1651401270000|2022-05-01 10:34:30|206.81|204.51|206.82|204.52|206.88|204.58|206.81|204.51|8
1651401280000|2022-05-01 10:34:40|206.84|204.54|206.85|204.55|206.85|204.55|206.84|204.54|2
1651401290000|2022-05-01 10:34:50|206.86|204.56|206.89|204.59|206.89|204.59|206.85|204.55|6
1651401300000|2022-05-01 10:35:00|206.92|204.62|206.96|204.66|206.96|204.66|206.92|204.62|6
1651401310000|2022-05-01 10:35:10|206.97|204.67|207|204.7|207|204.7|206.97|204.67|4
1651401320000|2022-05-01 10:35:20|206.99|204.69|206.99|204.69|207|204.7|206.99|204.69|3
1651401330000|2022-05-01 10:35:30|207|204.7|206.97|204.67|207|204.7|206.97|204.67|8
1651401350000|2022-05-01 10:35:50|206.98|204.68|206.91|204.61|206.98|204.68|206.91|204.61|7
1651401360000|2022-05-01 10:36:00|206.92|204.62|206.84|204.54|206.92|204.62|206.84|204.54|8
1651401370000|2022-05-01 10:36:10|206.83|204.53|206.78|204.48|206.83|204.53|206.78|204.48|3
1651401380000|2022-05-01 10:36:20|206.77|204.47|206.55|204.25|206.77|204.47|206.55|204.25|12
1651401390000|2022-05-01 10:36:30|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651401400000|2022-05-01 10:36:40|206.56|204.26|206.51|204.21|206.56|204.26|206.51|204.21|3
1651401410000|2022-05-01 10:36:50|206.48|204.18|206.53|204.23|206.53|204.23|206.48|204.18|7
1651401420000|2022-05-01 10:37:00|206.52|204.22|206.52|204.22|206.53|204.23|206.52|204.22|3
1651401440000|2022-05-01 10:37:20|206.53|204.23|206.56|204.26|206.56|204.26|206.53|204.23|7
1651401450000|2022-05-01 10:37:30|206.55|204.25|206.58|204.28|206.58|204.28|206.55|204.25|4
1651401460000|2022-05-01 10:37:40|206.57|204.27|206.55|204.25|206.57|204.27|206.54|204.24|7
1651401470000|2022-05-01 10:37:50|206.54|204.24|206.55|204.25|206.57|204.27|206.54|204.24|6
1651401480000|2022-05-01 10:38:00|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651401500000|2022-05-01 10:38:20|206.57|204.27|206.59|204.29|206.59|204.29|206.57|204.27|7
1651401510000|2022-05-01 10:38:30|206.6|204.3|206.58|204.28|206.6|204.3|206.57|204.27|5
1651401520000|2022-05-01 10:38:40|206.57|204.27|206.57|204.27|206.58|204.28|206.57|204.27|3
1651401540000|2022-05-01 10:39:00|206.58|204.28|206.55|204.25|206.58|204.28|206.55|204.25|2
1651401550000|2022-05-01 10:39:10|206.54|204.24|206.54|204.24|206.54|204.24|206.54|204.24|1
1651401560000|2022-05-01 10:39:20|206.53|204.23|206.48|204.18|206.53|204.23|206.47|204.17|7
1651401570000|2022-05-01 10:39:30|206.5|204.2|206.53|204.23|206.53|204.23|206.5|204.2|6
1651401580000|2022-05-01 10:39:40|206.54|204.24|206.58|204.28|206.58|204.28|206.54|204.24|3
1651401600000|2022-05-01 10:40:00|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|2
1651401610000|2022-05-01 10:40:10|206.55|204.25|206.55|204.25|206.55|204.25|206.55|204.25|1
1651401620000|2022-05-01 10:40:20|206.54|204.24|206.51|204.21|206.55|204.25|206.51|204.21|5
1651401640000|2022-05-01 10:40:40|206.52|204.22|206.46|204.16|206.52|204.22|206.46|204.16|4
1651401650000|2022-05-01 10:40:50|206.44|204.14|206.48|204.18|206.48|204.18|206.44|204.14|3
1651401660000|2022-05-01 10:41:00|206.47|204.17|206.47|204.17|206.47|204.17|206.47|204.17|1
1651401670000|2022-05-01 10:41:10|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651401680000|2022-05-01 10:41:20|206.46|204.16|206.47|204.17|206.47|204.17|206.46|204.16|4
1651401690000|2022-05-01 10:41:30|206.45|204.15|206.47|204.17|206.47|204.17|206.45|204.15|2
1651401700000|2022-05-01 10:41:40|206.46|204.16|206.47|204.17|206.47|204.17|206.46|204.16|2
1651401710000|2022-05-01 10:41:50|206.48|204.18|206.57|204.27|206.59|204.29|206.48|204.18|9
1651401720000|2022-05-01 10:42:00|206.56|204.26|206.58|204.28|206.58|204.28|206.56|204.26|5
1651401730000|2022-05-01 10:42:10|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651401740000|2022-05-01 10:42:20|206.55|204.25|206.49|204.19|206.55|204.25|206.49|204.19|7
1651401760000|2022-05-01 10:42:40|206.5|204.2|206.51|204.21|206.51|204.21|206.49|204.19|4
1651401770000|2022-05-01 10:42:50|206.53|204.23|206.53|204.23|206.54|204.24|206.53|204.23|3
1651401780000|2022-05-01 10:43:00|206.54|204.24|206.55|204.25|206.56|204.26|206.54|204.24|3
1651401800000|2022-05-01 10:43:20|206.52|204.22|206.48|204.18|206.52|204.22|206.48|204.18|3
1651401810000|2022-05-01 10:43:30|206.47|204.17|206.45|204.15|206.47|204.17|206.45|204.15|3
1651401820000|2022-05-01 10:43:40|206.43|204.13|206.24|203.94|206.43|204.13|206.09|203.79|17
1651401830000|2022-05-01 10:43:50|206.15|203.85|205.98|203.68|206.15|203.85|205.98|203.68|8
1651401840000|2022-05-01 10:44:00|205.99|203.69|206.25|203.95|206.25|203.95|205.99|203.69|7
1651401850000|2022-05-01 10:44:10|206.27|203.97|206.36|204.06|206.37|204.07|206.27|203.97|10
1651401860000|2022-05-01 10:44:20|206.35|204.05|206.3|204|206.35|204.05|206.3|204|4
1651401870000|2022-05-01 10:44:30|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651401880000|2022-05-01 10:44:40|206.31|204.01|206.31|204.01|206.32|204.02|206.31|204.01|3
1651401900000|2022-05-01 10:45:00|206.32|204.02|206.33|204.03|206.33|204.03|206.32|204.02|2
1651401910000|2022-05-01 10:45:10|206.34|204.04|206.37|204.07|206.37|204.07|206.33|204.03|7
1651401920000|2022-05-01 10:45:20|206.38|204.08|206.48|204.18|206.48|204.18|206.38|204.08|3
1651401930000|2022-05-01 10:45:30|206.49|204.19|206.48|204.18|206.51|204.21|206.48|204.18|5
1651401940000|2022-05-01 10:45:40|206.45|204.15|206.42|204.12|206.45|204.15|206.41|204.11|4
1651401950000|2022-05-01 10:45:50|206.41|204.11|206.42|204.12|206.42|204.12|206.41|204.11|2
1651401960000|2022-05-01 10:46:00|206.43|204.13|206.36|204.06|206.43|204.13|206.36|204.06|3
1651401970000|2022-05-01 10:46:10|206.38|204.08|206.39|204.09|206.41|204.11|206.38|204.08|3
1651401980000|2022-05-01 10:46:20|206.38|204.08|206.37|204.07|206.38|204.08|206.36|204.06|4
1651402000000|2022-05-01 10:46:40|206.39|204.09|206.4|204.1|206.4|204.1|206.39|204.09|2
1651402010000|2022-05-01 10:46:50|206.41|204.11|206.42|204.12|206.42|204.12|206.4|204.1|4
1651402040000|2022-05-01 10:47:20|206.43|204.13|206.39|204.09|206.43|204.13|206.39|204.09|3
1651402050000|2022-05-01 10:47:30|206.38|204.08|206.41|204.11|206.41|204.11|206.38|204.08|4
1651402060000|2022-05-01 10:47:40|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651402070000|2022-05-01 10:47:50|206.43|204.13|206.43|204.13|206.43|204.13|206.43|204.13|1
1651402080000|2022-05-01 10:48:00|206.44|204.14|206.52|204.22|206.52|204.22|206.44|204.14|7
1651402090000|2022-05-01 10:48:10|206.53|204.23|206.69|204.39|206.69|204.39|206.53|204.23|9
1651402100000|2022-05-01 10:48:20|206.67|204.37|206.68|204.38|206.74|204.44|206.67|204.37|7
1651402110000|2022-05-01 10:48:30|206.67|204.37|206.65|204.35|206.68|204.38|206.65|204.35|3
1651402120000|2022-05-01 10:48:40|206.64|204.34|206.49|204.19|206.64|204.34|206.49|204.19|11
1651402130000|2022-05-01 10:48:50|206.5|204.2|206.42|204.12|206.5|204.2|206.42|204.12|4
1651402140000|2022-05-01 10:49:00|206.43|204.13|206.51|204.21|206.54|204.24|206.43|204.13|10
1651402150000|2022-05-01 10:49:10|206.5|204.2|206.48|204.18|206.5|204.2|206.48|204.18|2
1651402160000|2022-05-01 10:49:20|206.47|204.17|206.35|204.05|206.47|204.17|206.35|204.05|9
1651402170000|2022-05-01 10:49:30|206.34|204.04|206.38|204.08|206.4|204.1|206.32|204.02|10
1651402180000|2022-05-01 10:49:40|206.39|204.09|206.37|204.07|206.39|204.09|206.37|204.07|4
1651402190000|2022-05-01 10:49:50|206.36|204.06|206.36|204.06|206.36|204.06|206.36|204.06|1
1651402200000|2022-05-01 10:50:00|206.35|204.05|206.38|204.08|206.38|204.08|206.34|204.04|12
1651402210000|2022-05-01 10:50:10|206.36|204.06|206.25|203.95|206.36|204.06|206.22|203.92|13
1651402220000|2022-05-01 10:50:20|206.23|203.93|206.21|203.91|206.25|203.95|206.16|203.86|8
1651402230000|2022-05-01 10:50:30|206.22|203.92|206.28|203.98|206.28|203.98|206.21|203.91|12
1651402240000|2022-05-01 10:50:40|206.3|204|206.32|204.02|206.33|204.03|206.3|204|6
1651402250000|2022-05-01 10:50:50|206.33|204.03|206.43|204.13|206.43|204.13|206.33|204.03|9
1651402260000|2022-05-01 10:51:00|206.44|204.14|206.41|204.11|206.44|204.14|206.41|204.11|5
1651402270000|2022-05-01 10:51:10|206.44|204.14|206.47|204.17|206.47|204.17|206.43|204.13|4
1651402280000|2022-05-01 10:51:20|206.48|204.18|206.5|204.2|206.51|204.21|206.48|204.18|8
1651402290000|2022-05-01 10:51:30|206.51|204.21|206.49|204.19|206.51|204.21|206.49|204.19|3
1651402300000|2022-05-01 10:51:40|206.48|204.18|206.48|204.18|206.48|204.18|206.48|204.18|1
1651402310000|2022-05-01 10:51:50|206.49|204.19|206.51|204.21|206.52|204.22|206.49|204.19|4
1651402320000|2022-05-01 10:52:00|206.5|204.2|206.5|204.2|206.5|204.2|206.48|204.18|5
1651402330000|2022-05-01 10:52:10|206.51|204.21|206.55|204.25|206.57|204.27|206.51|204.21|5
1651402340000|2022-05-01 10:52:20|206.56|204.26|206.6|204.3|206.61|204.31|206.55|204.25|10
1651402350000|2022-05-01 10:52:30|206.61|204.31|206.66|204.36|206.66|204.36|206.59|204.29|8
1651402370000|2022-05-01 10:52:50|206.65|204.35|206.65|204.35|206.65|204.35|206.64|204.34|3
1651402380000|2022-05-01 10:53:00|206.64|204.34|206.7|204.4|206.7|204.4|206.64|204.34|6
1651402390000|2022-05-01 10:53:10|206.69|204.39|206.69|204.39|206.69|204.39|206.69|204.39|1
1651402400000|2022-05-01 10:53:20|206.71|204.41|206.72|204.42|206.72|204.42|206.71|204.41|2
1651402410000|2022-05-01 10:53:30|206.71|204.41|206.7|204.4|206.72|204.42|206.68|204.38|4
1651402420000|2022-05-01 10:53:40|206.68|204.38|206.69|204.39|206.69|204.39|206.67|204.37|3
1651402430000|2022-05-01 10:53:50|206.67|204.37|206.67|204.37|206.67|204.37|206.67|204.37|1
1651402440000|2022-05-01 10:54:00|206.68|204.38|206.68|204.38|206.68|204.38|206.68|204.38|1
1651402450000|2022-05-01 10:54:10|206.67|204.37|206.72|204.42|206.72|204.42|206.67|204.37|4
1651402460000|2022-05-01 10:54:20|206.73|204.43|206.76|204.46|206.76|204.46|206.73|204.43|4
1651402470000|2022-05-01 10:54:30|206.75|204.45|206.76|204.46|206.76|204.46|206.74|204.44|4
1651402510000|2022-05-01 10:55:10|206.75|204.45|206.75|204.45|206.75|204.45|206.75|204.45|1
1651402530000|2022-05-01 10:55:30|206.76|204.46|206.76|204.46|206.76|204.46|206.76|204.46|1
1651402560000|2022-05-01 10:56:00|206.79|204.49|206.8|204.5|206.8|204.5|206.78|204.48|4
1651402570000|2022-05-01 10:56:10|206.79|204.49|206.87|204.57|206.88|204.58|206.79|204.49|5
1651402580000|2022-05-01 10:56:20|206.88|204.58|206.95|204.65|206.97|204.67|206.88|204.58|12
1651402590000|2022-05-01 10:56:30|206.94|204.64|206.92|204.62|206.94|204.64|206.92|204.62|2
1651402600000|2022-05-01 10:56:40|206.93|204.63|206.89|204.59|206.94|204.64|206.88|204.58|4
1651402610000|2022-05-01 10:56:50|206.88|204.58|206.84|204.54|206.88|204.58|206.84|204.54|2
1651402620000|2022-05-01 10:57:00|206.83|204.53|206.73|204.43|206.83|204.53|206.73|204.43|5
1651402630000|2022-05-01 10:57:10|206.72|204.42|206.71|204.41|206.73|204.43|206.68|204.38|10
1651402650000|2022-05-01 10:57:30|206.72|204.42|206.79|204.49|206.79|204.49|206.72|204.42|4
1651402680000|2022-05-01 10:58:00|206.81|204.51|206.81|204.51|206.81|204.51|206.81|204.51|1
1651402700000|2022-05-01 10:58:20|206.8|204.5|206.8|204.5|206.8|204.5|206.8|204.5|1
1651402710000|2022-05-01 10:58:30|206.79|204.49|206.79|204.49|206.79|204.49|206.79|204.49|1
1651402720000|2022-05-01 10:58:40|206.73|204.43|206.71|204.41|206.73|204.43|206.71|204.41|2
1651402730000|2022-05-01 10:58:50|206.69|204.39|206.68|204.38|206.69|204.39|206.68|204.38|2
1651402740000|2022-05-01 10:59:00|206.69|204.39|206.61|204.31|206.7|204.4|206.61|204.31|7
1651402750000|2022-05-01 10:59:10|206.62|204.32|206.61|204.31|206.62|204.32|206.61|204.31|2
1651402760000|2022-05-01 10:59:20|206.58|204.28|206.58|204.28|206.58|204.28|206.58|204.28|1
1651402770000|2022-05-01 10:59:30|206.55|204.25|206.48|204.18|206.55|204.25|206.48|204.18|6
1651402780000|2022-05-01 10:59:40|206.49|204.19|206.54|204.24|206.55|204.25|206.49|204.19|7
1651402790000|2022-05-01 10:59:50|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651402800000|2022-05-01 11:00:00|206.56|204.26|206.61|204.31|206.61|204.31|206.56|204.26|5
1651402810000|2022-05-01 11:00:10|206.62|204.32|206.71|204.41|206.71|204.41|206.62|204.32|7
1651402830000|2022-05-01 11:00:30|206.72|204.42|206.72|204.42|206.72|204.42|206.71|204.41|5
1651402840000|2022-05-01 11:00:40|206.71|204.41|206.74|204.44|206.74|204.44|206.71|204.41|3
1651402850000|2022-05-01 11:00:50|206.79|204.49|206.79|204.49|206.79|204.49|206.79|204.49|1
1651402860000|2022-05-01 11:01:00|206.76|204.46|206.68|204.38|206.76|204.46|206.68|204.38|2
1651402870000|2022-05-01 11:01:10|206.67|204.37|206.68|204.38|206.69|204.39|206.67|204.37|6
1651402880000|2022-05-01 11:01:20|206.69|204.39|206.7|204.4|206.71|204.41|206.69|204.39|4
1651402890000|2022-05-01 11:01:30|206.71|204.41|206.71|204.41|206.71|204.41|206.7|204.4|3
1651402900000|2022-05-01 11:01:40|206.7|204.4|206.7|204.4|206.7|204.4|206.7|204.4|1
1651402910000|2022-05-01 11:01:50|206.69|204.39|206.68|204.38|206.69|204.39|206.67|204.37|4
1651402920000|2022-05-01 11:02:00|206.7|204.4|206.69|204.39|206.7|204.4|206.69|204.39|2
1651402930000|2022-05-01 11:02:10|206.71|204.41|206.71|204.41|206.71|204.41|206.71|204.41|1
1651402940000|2022-05-01 11:02:20|206.7|204.4|206.7|204.4|206.7|204.4|206.7|204.4|1
1651402960000|2022-05-01 11:02:40|206.69|204.39|206.68|204.38|206.69|204.39|206.67|204.37|6
1651402970000|2022-05-01 11:02:50|206.65|204.35|206.56|204.26|206.68|204.38|206.56|204.26|8
1651402980000|2022-05-01 11:03:00|206.55|204.25|206.57|204.27|206.57|204.27|206.52|204.22|11
1651402990000|2022-05-01 11:03:10|206.58|204.28|206.59|204.29|206.59|204.29|206.58|204.28|2
1651403000000|2022-05-01 11:03:20|206.61|204.31|206.59|204.29|206.61|204.31|206.58|204.28|7
1651403010000|2022-05-01 11:03:30|206.53|204.23|206.58|204.28|206.58|204.28|206.53|204.23|5
1651403030000|2022-05-01 11:03:50|206.57|204.27|206.58|204.28|206.58|204.28|206.57|204.27|2
1651403040000|2022-05-01 11:04:00|206.6|204.3|206.6|204.3|206.6|204.3|206.6|204.3|1
1651403050000|2022-05-01 11:04:10|206.59|204.29|206.59|204.29|206.59|204.29|206.59|204.29|1
1651403060000|2022-05-01 11:04:20|206.6|204.3|206.59|204.29|206.6|204.3|206.59|204.29|2
1651403070000|2022-05-01 11:04:30|206.56|204.26|206.5|204.2|206.56|204.26|206.5|204.2|4
1651403080000|2022-05-01 11:04:40|206.49|204.19|206.49|204.19|206.49|204.19|206.48|204.18|3
1651403090000|2022-05-01 11:04:50|206.48|204.18|206.38|204.08|206.48|204.18|206.38|204.08|6
1651403100000|2022-05-01 11:05:00|206.39|204.09|206.43|204.13|206.43|204.13|206.39|204.09|9
1651403110000|2022-05-01 11:05:10|206.44|204.14|206.48|204.18|206.48|204.18|206.43|204.13|3
1651403120000|2022-05-01 11:05:20|206.51|204.21|206.52|204.22|206.52|204.22|206.51|204.21|4
1651403140000|2022-05-01 11:05:40|206.51|204.21|206.51|204.21|206.51|204.21|206.51|204.21|1
1651403150000|2022-05-01 11:05:50|206.5|204.2|206.5|204.2|206.5|204.2|206.5|204.2|1
1651403160000|2022-05-01 11:06:00|206.51|204.21|206.5|204.2|206.51|204.21|206.5|204.2|4
1651403170000|2022-05-01 11:06:10|206.51|204.21|206.5|204.2|206.51|204.21|206.5|204.2|2
1651403180000|2022-05-01 11:06:20|206.47|204.17|206.45|204.15|206.47|204.17|206.44|204.14|6
1651403190000|2022-05-01 11:06:30|206.5|204.2|206.47|204.17|206.5|204.2|206.47|204.17|4
1651403200000|2022-05-01 11:06:40|206.48|204.18|206.47|204.17|206.48|204.18|206.45|204.15|6
1651403210000|2022-05-01 11:06:50|206.46|204.16|206.46|204.16|206.47|204.17|206.46|204.16|3
1651403280000|2022-05-01 11:08:00|206.42|204.12|206.42|204.12|206.43|204.13|206.42|204.12|5
1651403290000|2022-05-01 11:08:10|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651403310000|2022-05-01 11:08:30|206.42|204.12|206.41|204.11|206.42|204.12|206.41|204.11|2
1651403330000|2022-05-01 11:08:50|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651403340000|2022-05-01 11:09:00|206.41|204.11|206.3|204|206.41|204.11|206.3|204|11
1651403350000|2022-05-01 11:09:10|206.31|204.01|206.26|203.96|206.31|204.01|206.17|203.87|10
1651403370000|2022-05-01 11:09:30|206.27|203.97|206.26|203.96|206.27|203.97|206.26|203.96|2
1651403380000|2022-05-01 11:09:40|206.27|203.97|206.37|204.07|206.37|204.07|206.27|203.97|9
1651403390000|2022-05-01 11:09:50|206.38|204.08|206.38|204.08|206.38|204.08|206.38|204.08|1
1651403400000|2022-05-01 11:10:00|206.39|204.09|206.37|204.07|206.39|204.09|206.37|204.07|3
1651403410000|2022-05-01 11:10:10|206.36|204.06|206.37|204.07|206.37|204.07|206.36|204.06|2
1651403430000|2022-05-01 11:10:30|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651403440000|2022-05-01 11:10:40|206.39|204.09|206.4|204.1|206.4|204.1|206.39|204.09|8
1651403450000|2022-05-01 11:10:50|206.39|204.09|206.39|204.09|206.4|204.1|206.39|204.09|3
1651403460000|2022-05-01 11:11:00|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651403470000|2022-05-01 11:11:10|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651403490000|2022-05-01 11:11:30|206.37|204.07|206.37|204.07|206.37|204.07|206.37|204.07|1
1651403500000|2022-05-01 11:11:40|206.36|204.06|206.37|204.07|206.37|204.07|206.36|204.06|2
1651403520000|2022-05-01 11:12:00|206.36|204.06|206.31|204.01|206.36|204.06|206.31|204.01|10
1651403530000|2022-05-01 11:12:10|206.32|204.02|206.32|204.02|206.33|204.03|206.32|204.02|3
1651403540000|2022-05-01 11:12:20|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|4
1651403550000|2022-05-01 11:12:30|206.31|204.01|206.16|203.86|206.31|204.01|206.16|203.86|10
1651403560000|2022-05-01 11:12:40|206.15|203.85|206|203.7|206.16|203.86|206|203.7|6
1651403570000|2022-05-01 11:12:50|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651403580000|2022-05-01 11:13:00|205.98|203.68|205.86|203.56|205.98|203.68|205.85|203.55|13
1651403590000|2022-05-01 11:13:10|205.85|203.55|205.83|203.53|205.86|203.56|205.83|203.53|6
1651403600000|2022-05-01 11:13:20|205.82|203.52|205.84|203.54|205.84|203.54|205.82|203.52|3
1651403610000|2022-05-01 11:13:30|205.85|203.55|205.84|203.54|205.85|203.55|205.83|203.53|4
1651403620000|2022-05-01 11:13:40|205.83|203.53|205.83|203.53|205.86|203.56|205.83|203.53|7
1651403630000|2022-05-01 11:13:50|205.84|203.54|205.8|203.5|205.84|203.54|205.8|203.5|4
1651403640000|2022-05-01 11:14:00|205.79|203.49|205.8|203.5|205.8|203.5|205.79|203.49|2
1651403650000|2022-05-01 11:14:10|205.79|203.49|205.8|203.5|205.8|203.5|205.79|203.49|4
1651403660000|2022-05-01 11:14:20|205.79|203.49|205.75|203.45|205.79|203.49|205.75|203.45|7
1651403670000|2022-05-01 11:14:30|205.72|203.42|205.71|203.41|205.72|203.42|205.66|203.36|14
1651403680000|2022-05-01 11:14:40|205.7|203.4|205.71|203.41|205.71|203.41|205.7|203.4|2
1651403690000|2022-05-01 11:14:50|205.7|203.4|205.71|203.41|205.72|203.42|205.7|203.4|5
1651403700000|2022-05-01 11:15:00|205.7|203.4|205.7|203.4|205.71|203.41|205.69|203.39|9
1651403710000|2022-05-01 11:15:10|205.69|203.39|205.64|203.34|205.7|203.4|205.64|203.34|6
1651403720000|2022-05-01 11:15:20|205.66|203.36|205.51|203.21|205.66|203.36|205.49|203.19|18
1651403730000|2022-05-01 11:15:30|205.48|203.18|205.61|203.31|205.62|203.32|205.48|203.18|11
1651403740000|2022-05-01 11:15:40|205.63|203.33|205.67|203.37|205.67|203.37|205.63|203.33|11
1651403750000|2022-05-01 11:15:50|205.72|203.42|205.73|203.43|205.73|203.43|205.72|203.42|2
1651403760000|2022-05-01 11:16:00|205.74|203.44|205.73|203.43|205.74|203.44|205.73|203.43|4
1651403770000|2022-05-01 11:16:10|205.74|203.44|205.8|203.5|205.8|203.5|205.74|203.44|3
1651403780000|2022-05-01 11:16:20|205.81|203.51|205.72|203.42|205.81|203.51|205.72|203.42|10
1651403790000|2022-05-01 11:16:30|205.73|203.43|205.68|203.38|205.73|203.43|205.68|203.38|4
1651403800000|2022-05-01 11:16:40|205.63|203.33|205.38|203.08|205.64|203.34|205.38|203.08|19
1651403810000|2022-05-01 11:16:50|205.39|203.09|205.46|203.16|205.47|203.17|205.38|203.08|11
1651403820000|2022-05-01 11:17:00|205.49|203.19|205.48|203.18|205.49|203.19|205.48|203.18|2
1651403830000|2022-05-01 11:17:10|205.47|203.17|205.49|203.19|205.49|203.19|205.47|203.17|5
1651403840000|2022-05-01 11:17:20|205.48|203.18|205.52|203.22|205.52|203.22|205.48|203.18|2
1651403850000|2022-05-01 11:17:30|205.57|203.27|205.75|203.45|205.75|203.45|205.56|203.26|9
1651403860000|2022-05-01 11:17:40|205.76|203.46|205.78|203.48|205.79|203.49|205.76|203.46|4
1651403870000|2022-05-01 11:17:50|205.77|203.47|205.61|203.31|205.77|203.47|205.6|203.3|8
1651403880000|2022-05-01 11:18:00|205.6|203.3|205.63|203.33|205.63|203.33|205.57|203.27|10
1651403890000|2022-05-01 11:18:10|205.64|203.34|205.74|203.44|205.77|203.47|205.64|203.34|12
1651403900000|2022-05-01 11:18:20|205.73|203.43|205.78|203.48|205.78|203.48|205.73|203.43|6
1651403910000|2022-05-01 11:18:30|205.79|203.49|205.77|203.47|205.8|203.5|205.76|203.46|9
1651403920000|2022-05-01 11:18:40|205.76|203.46|205.69|203.39|205.76|203.46|205.68|203.38|7
1651403930000|2022-05-01 11:18:50|205.67|203.37|205.66|203.36|205.67|203.37|205.65|203.35|6
1651403940000|2022-05-01 11:19:00|205.65|203.35|205.68|203.38|205.68|203.38|205.65|203.35|7
1651403950000|2022-05-01 11:19:10|205.67|203.37|205.88|203.58|205.88|203.58|205.67|203.37|11
1651403960000|2022-05-01 11:19:20|205.89|203.59|205.87|203.57|205.89|203.59|205.85|203.55|9
1651403970000|2022-05-01 11:19:30|205.83|203.53|205.8|203.5|205.87|203.57|205.79|203.49|10
1651403980000|2022-05-01 11:19:40|205.81|203.51|205.8|203.5|205.81|203.51|205.8|203.5|4
1651403990000|2022-05-01 11:19:50|205.79|203.49|205.79|203.49|205.79|203.49|205.78|203.48|5
1651404000000|2022-05-01 11:20:00|205.78|203.48|205.79|203.49|205.8|203.5|205.77|203.47|7
1651404010000|2022-05-01 11:20:10|205.8|203.5|205.77|203.47|205.8|203.5|205.77|203.47|3
1651404020000|2022-05-01 11:20:20|205.78|203.48|205.83|203.53|205.84|203.54|205.78|203.48|7
1651404030000|2022-05-01 11:20:30|205.84|203.54|205.85|203.55|205.85|203.55|205.84|203.54|2
1651404040000|2022-05-01 11:20:40|205.86|203.56|205.88|203.58|205.88|203.58|205.85|203.55|4
1651404050000|2022-05-01 11:20:50|205.87|203.57|205.86|203.56|205.87|203.57|205.85|203.55|7
1651404070000|2022-05-01 11:21:10|205.87|203.57|205.88|203.58|205.88|203.58|205.87|203.57|4
1651404080000|2022-05-01 11:21:20|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651404090000|2022-05-01 11:21:30|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651404100000|2022-05-01 11:21:40|205.92|203.62|205.94|203.64|205.94|203.64|205.92|203.62|2
1651404110000|2022-05-01 11:21:50|205.93|203.63|205.9|203.6|205.93|203.63|205.9|203.6|5
1651404120000|2022-05-01 11:22:00|205.93|203.63|206.28|203.98|206.28|203.98|205.93|203.63|9
1651404130000|2022-05-01 11:22:10|206.27|203.97|206.38|204.08|206.42|204.12|206.27|203.97|15
1651404140000|2022-05-01 11:22:20|206.39|204.09|206.36|204.06|206.4|204.1|206.35|204.05|8
1651404150000|2022-05-01 11:22:30|206.35|204.05|206.1|203.8|206.36|204.06|206.1|203.8|15
1651404160000|2022-05-01 11:22:40|206.09|203.79|206.3|204|206.3|204|206.05|203.75|9
1651404170000|2022-05-01 11:22:50|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651404180000|2022-05-01 11:23:00|206.33|204.03|206.33|204.03|206.34|204.04|206.32|204.02|4
1651404190000|2022-05-01 11:23:10|206.32|204.02|206.3|204|206.34|204.04|206.3|204|9
1651404200000|2022-05-01 11:23:20|206.09|203.79|205.84|203.54|206.09|203.79|205.84|203.54|15
1651404210000|2022-05-01 11:23:30|205.82|203.52|205.85|203.55|205.87|203.57|205.82|203.52|7
1651404220000|2022-05-01 11:23:40|205.86|203.56|205.86|203.56|205.86|203.56|205.85|203.55|3
1651404230000|2022-05-01 11:23:50|205.9|203.6|205.92|203.62|205.94|203.64|205.9|203.6|3
1651404240000|2022-05-01 11:24:00|205.93|203.63|205.92|203.62|205.94|203.64|205.89|203.59|15
1651404250000|2022-05-01 11:24:10|205.93|203.63|205.94|203.64|205.94|203.64|205.93|203.63|6
1651404260000|2022-05-01 11:24:20|205.91|203.61|205.93|203.63|205.93|203.63|205.91|203.61|2
1651404270000|2022-05-01 11:24:30|205.92|203.62|205.94|203.64|205.94|203.64|205.92|203.62|3
1651404280000|2022-05-01 11:24:40|205.93|203.63|205.94|203.64|205.94|203.64|205.93|203.63|2
1651404300000|2022-05-01 11:25:00|205.91|203.61|205.92|203.62|205.92|203.62|205.9|203.6|4
1651404310000|2022-05-01 11:25:10|205.93|203.63|205.92|203.62|205.93|203.63|205.92|203.62|2
1651404320000|2022-05-01 11:25:20|205.91|203.61|205.9|203.6|205.92|203.62|205.9|203.6|3
1651404330000|2022-05-01 11:25:30|205.91|203.61|205.92|203.62|205.92|203.62|205.9|203.6|4
1651404340000|2022-05-01 11:25:40|205.91|203.61|205.91|203.61|205.92|203.62|205.91|203.61|3
1651404350000|2022-05-01 11:25:50|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|2
1651404360000|2022-05-01 11:26:00|205.94|203.64|205.91|203.61|205.94|203.64|205.91|203.61|6
1651404370000|2022-05-01 11:26:10|205.92|203.62|205.91|203.61|205.94|203.64|205.9|203.6|5
1651404380000|2022-05-01 11:26:20|205.89|203.59|205.85|203.55|205.89|203.59|205.85|203.55|8
1651404390000|2022-05-01 11:26:30|205.84|203.54|205.81|203.51|205.84|203.54|205.8|203.5|6
1651404400000|2022-05-01 11:26:40|205.8|203.5|205.91|203.61|205.91|203.61|205.8|203.5|9
1651404410000|2022-05-01 11:26:50|205.9|203.6|205.9|203.6|205.93|203.63|205.9|203.6|8
1651404420000|2022-05-01 11:27:00|205.92|203.62|205.87|203.57|205.92|203.62|205.84|203.54|7
1651404430000|2022-05-01 11:27:10|205.88|203.58|205.8|203.5|205.89|203.59|205.8|203.5|11
1651404440000|2022-05-01 11:27:20|205.79|203.49|205.79|203.49|205.81|203.51|205.72|203.42|14
1651404450000|2022-05-01 11:27:30|205.8|203.5|205.81|203.51|205.81|203.51|205.8|203.5|4
1651404460000|2022-05-01 11:27:40|205.82|203.52|205.92|203.62|205.92|203.62|205.81|203.51|17
1651404470000|2022-05-01 11:27:50|205.96|203.66|205.95|203.65|205.97|203.67|205.94|203.64|10
1651404480000|2022-05-01 11:28:00|205.94|203.64|205.82|203.52|205.95|203.65|205.82|203.52|14
1651404490000|2022-05-01 11:28:10|205.83|203.53|205.83|203.53|205.83|203.53|205.82|203.52|5
1651404500000|2022-05-01 11:28:20|205.82|203.52|205.83|203.53|205.83|203.53|205.82|203.52|2
1651404510000|2022-05-01 11:28:30|205.82|203.52|205.87|203.57|205.88|203.58|205.82|203.52|7
1651404520000|2022-05-01 11:28:40|205.86|203.56|205.88|203.58|205.89|203.59|205.82|203.52|9
1651404530000|2022-05-01 11:28:50|205.87|203.57|205.8|203.5|205.88|203.58|205.79|203.49|12
1651404540000|2022-05-01 11:29:00|205.81|203.51|205.79|203.49|205.81|203.51|205.78|203.48|11
1651404550000|2022-05-01 11:29:10|205.71|203.41|205.65|203.35|205.71|203.41|205.64|203.34|7
1651404560000|2022-05-01 11:29:20|205.66|203.36|205.62|203.32|205.66|203.36|205.61|203.31|9
1651404570000|2022-05-01 11:29:30|205.63|203.33|205.63|203.33|205.63|203.33|205.63|203.33|1
1651404580000|2022-05-01 11:29:40|205.65|203.35|205.75|203.45|205.75|203.45|205.64|203.34|10
1651404590000|2022-05-01 11:29:50|205.74|203.44|205.73|203.43|205.74|203.44|205.73|203.43|4
1651404600000|2022-05-01 11:30:00|205.72|203.42|205.73|203.43|205.73|203.43|205.72|203.42|2
1651404610000|2022-05-01 11:30:10|205.76|203.46|205.72|203.42|205.78|203.48|205.72|203.42|7
1651404620000|2022-05-01 11:30:20|205.71|203.41|205.72|203.42|205.73|203.43|205.7|203.4|9
1651404630000|2022-05-01 11:30:30|205.71|203.41|205.73|203.43|205.73|203.43|205.7|203.4|6
1651404640000|2022-05-01 11:30:40|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651404650000|2022-05-01 11:30:50|205.73|203.43|205.73|203.43|205.73|203.43|205.73|203.43|1
1651404660000|2022-05-01 11:31:00|205.72|203.42|205.74|203.44|205.74|203.44|205.72|203.42|3
1651404670000|2022-05-01 11:31:10|205.73|203.43|205.74|203.44|205.74|203.44|205.73|203.43|4
1651404680000|2022-05-01 11:31:20|205.78|203.48|205.81|203.51|205.82|203.52|205.78|203.48|7
1651404700000|2022-05-01 11:31:40|205.83|203.53|205.83|203.53|205.83|203.53|205.83|203.53|1
1651404710000|2022-05-01 11:31:50|205.82|203.52|205.72|203.42|205.82|203.52|205.72|203.42|9
1651404730000|2022-05-01 11:32:10|205.73|203.43|205.73|203.43|205.73|203.43|205.72|203.42|3
1651404740000|2022-05-01 11:32:20|205.72|203.42|205.7|203.4|205.72|203.42|205.7|203.4|5
1651404750000|2022-05-01 11:32:30|205.71|203.41|205.71|203.41|205.72|203.42|205.71|203.41|3
1651404780000|2022-05-01 11:33:00|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651404790000|2022-05-01 11:33:10|205.71|203.41|205.72|203.42|205.72|203.42|205.7|203.4|6
1651404800000|2022-05-01 11:33:20|205.71|203.41|205.7|203.4|205.71|203.41|205.69|203.39|4
1651404810000|2022-05-01 11:33:30|205.71|203.41|205.69|203.39|205.71|203.41|205.68|203.38|5
1651404820000|2022-05-01 11:33:40|205.68|203.38|205.6|203.3|205.68|203.38|205.6|203.3|12
1651404830000|2022-05-01 11:33:50|205.61|203.31|205.61|203.31|205.61|203.31|205.61|203.31|1
1651404840000|2022-05-01 11:34:00|205.58|203.28|205.48|203.18|205.58|203.28|205.47|203.17|9
1651404850000|2022-05-01 11:34:10|205.47|203.17|205.46|203.16|205.47|203.17|205.45|203.15|5
1651404860000|2022-05-01 11:34:20|205.45|203.15|205.36|203.06|205.45|203.15|205.36|203.06|12
1651404870000|2022-05-01 11:34:30|205.4|203.1|205.51|203.21|205.51|203.21|205.37|203.07|17
1651404880000|2022-05-01 11:34:40|205.52|203.22|205.49|203.19|205.54|203.24|205.49|203.19|6
1651404890000|2022-05-01 11:34:50|205.5|203.2|205.51|203.21|205.51|203.21|205.5|203.2|8
1651404900000|2022-05-01 11:35:00|205.5|203.2|205.51|203.21|205.51|203.21|205.47|203.17|8
1651404910000|2022-05-01 11:35:10|205.52|203.22|205.57|203.27|205.57|203.27|205.52|203.22|2
1651404920000|2022-05-01 11:35:20|205.56|203.26|205.5|203.2|205.56|203.26|205.5|203.2|7
1651404930000|2022-05-01 11:35:30|205.49|203.19|205.49|203.19|205.49|203.19|205.49|203.19|1
1651404940000|2022-05-01 11:35:40|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651404950000|2022-05-01 11:35:50|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651404960000|2022-05-01 11:36:00|205.48|203.18|205.48|203.18|205.48|203.18|205.47|203.17|3
1651404970000|2022-05-01 11:36:10|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651404980000|2022-05-01 11:36:20|205.48|203.18|205.43|203.13|205.48|203.18|205.43|203.13|4
1651404990000|2022-05-01 11:36:30|205.4|203.1|205.23|202.93|205.4|203.1|205.23|202.93|15
1651405000000|2022-05-01 11:36:40|205.25|202.95|205.27|202.97|205.28|202.98|205.25|202.95|4
1651405010000|2022-05-01 11:36:50|205.26|202.96|205.26|202.96|205.26|202.96|205.25|202.95|3
1651405020000|2022-05-01 11:37:00|205.25|202.95|205.3|203|205.32|203.02|205.25|202.95|4
1651405030000|2022-05-01 11:37:10|205.27|202.97|205.34|203.04|205.34|203.04|205.27|202.97|6
1651405040000|2022-05-01 11:37:20|205.35|203.05|205.39|203.09|205.39|203.09|205.35|203.05|2
1651405050000|2022-05-01 11:37:30|205.4|203.1|205.45|203.15|205.45|203.15|205.4|203.1|2
1651405070000|2022-05-01 11:37:50|205.48|203.18|205.37|203.07|205.48|203.18|205.37|203.07|8
1651405080000|2022-05-01 11:38:00|205.36|203.06|205.36|203.06|205.36|203.06|205.34|203.04|7
1651405100000|2022-05-01 11:38:20|205.35|203.05|205.34|203.04|205.36|203.06|205.34|203.04|4
1651405110000|2022-05-01 11:38:30|205.35|203.05|205.37|203.07|205.37|203.07|205.35|203.05|2
1651405130000|2022-05-01 11:38:50|205.38|203.08|205.39|203.09|205.39|203.09|205.38|203.08|2
1651405140000|2022-05-01 11:39:00|205.4|203.1|205.4|203.1|205.4|203.1|205.39|203.09|5
1651405160000|2022-05-01 11:39:20|205.39|203.09|205.39|203.09|205.39|203.09|205.39|203.09|1
1651405170000|2022-05-01 11:39:30|205.37|203.07|205.43|203.13|205.43|203.13|205.37|203.07|7
1651405180000|2022-05-01 11:39:40|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651405190000|2022-05-01 11:39:50|205.41|203.11|205.44|203.14|205.45|203.15|205.41|203.11|3
1651405200000|2022-05-01 11:40:00|205.43|203.13|205.37|203.07|205.43|203.13|205.37|203.07|4
1651405230000|2022-05-01 11:40:30|205.36|203.06|205.38|203.08|205.38|203.08|205.36|203.06|3
1651405240000|2022-05-01 11:40:40|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651405250000|2022-05-01 11:40:50|205.44|203.14|205.49|203.19|205.49|203.19|205.44|203.14|3
1651405260000|2022-05-01 11:41:00|205.48|203.18|205.48|203.18|205.48|203.18|205.48|203.18|1
1651405270000|2022-05-01 11:41:10|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651405280000|2022-05-01 11:41:20|205.44|203.14|205.44|203.14|205.44|203.14|205.44|203.14|1
1651405290000|2022-05-01 11:41:30|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651405310000|2022-05-01 11:41:50|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651405330000|2022-05-01 11:42:10|205.47|203.17|205.46|203.16|205.47|203.17|205.46|203.16|2
1651405340000|2022-05-01 11:42:20|205.47|203.17|205.46|203.16|205.47|203.17|205.46|203.16|2
1651405360000|2022-05-01 11:42:40|205.45|203.15|205.45|203.15|205.45|203.15|205.45|203.15|1
1651405370000|2022-05-01 11:42:50|205.43|203.13|205.38|203.08|205.43|203.13|205.37|203.07|6
1651405380000|2022-05-01 11:43:00|205.37|203.07|205.37|203.07|205.37|203.07|205.37|203.07|1
1651405390000|2022-05-01 11:43:10|205.36|203.06|205.31|203.01|205.36|203.06|205.31|203.01|8
1651405400000|2022-05-01 11:43:20|205.3|203|205.31|203.01|205.31|203.01|205.3|203|2
1651405410000|2022-05-01 11:43:30|205.3|203|205.28|202.98|205.3|203|205.28|202.98|2
1651405420000|2022-05-01 11:43:40|205.27|202.97|205.28|202.98|205.28|202.98|205.27|202.97|2
1651405430000|2022-05-01 11:43:50|205.27|202.97|205.26|202.96|205.27|202.97|205.26|202.96|2
1651405440000|2022-05-01 11:44:00|205.25|202.95|205.18|202.88|205.25|202.95|205.18|202.88|7
1651405450000|2022-05-01 11:44:10|205.16|202.86|205.16|202.86|205.16|202.86|205.13|202.83|6
1651405460000|2022-05-01 11:44:20|205.14|202.84|205.17|202.87|205.17|202.87|205.13|202.83|9
1651405470000|2022-05-01 11:44:30|205.19|202.89|205.27|202.97|205.27|202.97|205.19|202.89|5
1651405480000|2022-05-01 11:44:40|205.28|202.98|205.32|203.02|205.32|203.02|205.28|202.98|3
1651405490000|2022-05-01 11:44:50|205.34|203.04|205.33|203.03|205.35|203.05|205.33|203.03|6
1651405500000|2022-05-01 11:45:00|205.35|203.05|205.48|203.18|205.48|203.18|205.35|203.05|8
1651405510000|2022-05-01 11:45:10|205.47|203.17|205.6|203.3|205.6|203.3|205.47|203.17|8
1651405520000|2022-05-01 11:45:20|205.59|203.29|205.61|203.31|205.61|203.31|205.59|203.29|2
1651405530000|2022-05-01 11:45:30|205.6|203.3|205.48|203.18|205.6|203.3|205.48|203.18|9
1651405540000|2022-05-01 11:45:40|205.49|203.19|205.41|203.11|205.49|203.19|205.38|203.08|10
1651405550000|2022-05-01 11:45:50|205.4|203.1|205.37|203.07|205.4|203.1|205.37|203.07|2
1651405560000|2022-05-01 11:46:00|205.34|203.04|205.34|203.04|205.35|203.05|205.33|203.03|5
1651405570000|2022-05-01 11:46:10|205.35|203.05|205.34|203.04|205.35|203.05|205.34|203.04|2
1651405580000|2022-05-01 11:46:20|205.35|203.05|205.29|202.99|205.35|203.05|205.29|202.99|11
1651405590000|2022-05-01 11:46:30|205.3|203|205.28|202.98|205.32|203.02|205.28|202.98|6
1651405600000|2022-05-01 11:46:40|205.29|202.99|205.31|203.01|205.32|203.02|205.29|202.99|5
1651405610000|2022-05-01 11:46:50|205.3|203|205.31|203.01|205.31|203.01|205.3|203|2
1651405620000|2022-05-01 11:47:00|205.33|203.03|205.33|203.03|205.33|203.03|205.31|203.01|3
1651405630000|2022-05-01 11:47:10|205.31|203.01|205.32|203.02|205.32|203.02|205.31|203.01|2
1651405640000|2022-05-01 11:47:20|205.33|203.03|205.33|203.03|205.34|203.04|205.33|203.03|3
1651405650000|2022-05-01 11:47:30|205.35|203.05|205.37|203.07|205.37|203.07|205.35|203.05|3
1651405660000|2022-05-01 11:47:40|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651405670000|2022-05-01 11:47:50|205.43|203.13|205.47|203.17|205.47|203.17|205.43|203.13|6
1651405680000|2022-05-01 11:48:00|205.46|203.16|205.48|203.18|205.49|203.19|205.45|203.15|8
1651405690000|2022-05-01 11:48:10|205.49|203.19|205.58|203.28|205.58|203.28|205.49|203.19|6
1651405700000|2022-05-01 11:48:20|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|4
1651405710000|2022-05-01 11:48:30|205.55|203.25|205.56|203.26|205.56|203.26|205.55|203.25|4
1651405720000|2022-05-01 11:48:40|205.55|203.25|205.57|203.27|205.59|203.29|205.55|203.25|11
1651405730000|2022-05-01 11:48:50|205.58|203.28|205.69|203.39|205.69|203.39|205.58|203.28|8
1651405740000|2022-05-01 11:49:00|205.67|203.37|205.65|203.35|205.69|203.39|205.65|203.35|7
1651405750000|2022-05-01 11:49:10|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651405760000|2022-05-01 11:49:20|205.67|203.37|205.67|203.37|205.67|203.37|205.67|203.37|1
1651405770000|2022-05-01 11:49:30|205.68|203.38|205.68|203.38|205.71|203.41|205.68|203.38|6
1651405780000|2022-05-01 11:49:40|205.67|203.37|205.67|203.37|205.67|203.37|205.67|203.37|1
1651405820000|2022-05-01 11:50:20|205.66|203.36|205.56|203.26|205.66|203.36|205.56|203.26|12
1651405830000|2022-05-01 11:50:30|205.55|203.25|205.48|203.18|205.55|203.25|205.48|203.18|8
1651405840000|2022-05-01 11:50:40|205.49|203.19|205.48|203.18|205.49|203.19|205.48|203.18|2
1651405850000|2022-05-01 11:50:50|205.47|203.17|205.48|203.18|205.51|203.21|205.46|203.16|9
1651405860000|2022-05-01 11:51:00|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651405880000|2022-05-01 11:51:20|205.5|203.2|205.44|203.14|205.5|203.2|205.43|203.13|8
1651405890000|2022-05-01 11:51:30|205.43|203.13|205.44|203.14|205.44|203.14|205.4|203.1|6
1651405900000|2022-05-01 11:51:40|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651405910000|2022-05-01 11:51:50|205.41|203.11|205.4|203.1|205.41|203.11|205.4|203.1|2
1651405920000|2022-05-01 11:52:00|205.41|203.11|205.53|203.23|205.54|203.24|205.41|203.11|10
1651405930000|2022-05-01 11:52:10|205.55|203.25|205.54|203.24|205.55|203.25|205.54|203.24|4
1651405940000|2022-05-01 11:52:20|205.53|203.23|205.51|203.21|205.54|203.24|205.51|203.21|11
1651405950000|2022-05-01 11:52:30|205.5|203.2|205.51|203.21|205.51|203.21|205.5|203.2|2
1651405960000|2022-05-01 11:52:40|205.5|203.2|205.49|203.19|205.51|203.21|205.49|203.19|6
1651405970000|2022-05-01 11:52:50|205.47|203.17|205.5|203.2|205.51|203.21|205.47|203.17|5
1651405980000|2022-05-01 11:53:00|205.49|203.19|205.53|203.23|205.53|203.23|205.49|203.19|2
1651405990000|2022-05-01 11:53:10|205.52|203.22|205.52|203.22|205.52|203.22|205.52|203.22|1
1651406000000|2022-05-01 11:53:20|205.53|203.23|205.68|203.38|205.68|203.38|205.53|203.23|10
1651406010000|2022-05-01 11:53:30|205.67|203.37|205.66|203.36|205.67|203.37|205.66|203.36|2
1651406020000|2022-05-01 11:53:40|205.65|203.35|205.66|203.36|205.67|203.37|205.65|203.35|6
1651406030000|2022-05-01 11:53:50|205.67|203.37|205.65|203.35|205.67|203.37|205.65|203.35|3
1651406040000|2022-05-01 11:54:00|205.64|203.34|205.65|203.35|205.66|203.36|205.64|203.34|8
1651406050000|2022-05-01 11:54:10|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|8
1651406060000|2022-05-01 11:54:20|205.64|203.34|205.42|203.12|205.64|203.34|205.42|203.12|15
1651406070000|2022-05-01 11:54:30|205.43|203.13|205.41|203.11|205.43|203.13|205.41|203.11|3
1651406080000|2022-05-01 11:54:40|205.4|203.1|205.42|203.12|205.42|203.12|205.39|203.09|6
1651406090000|2022-05-01 11:54:50|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651406100000|2022-05-01 11:55:00|205.39|203.09|205.42|203.12|205.42|203.12|205.38|203.08|5
1651406110000|2022-05-01 11:55:10|205.44|203.14|205.46|203.16|205.46|203.16|205.43|203.13|9
1651406120000|2022-05-01 11:55:20|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651406130000|2022-05-01 11:55:30|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651406140000|2022-05-01 11:55:40|205.49|203.19|205.52|203.22|205.53|203.23|205.49|203.19|5
1651406150000|2022-05-01 11:55:50|205.53|203.23|205.53|203.23|205.53|203.23|205.53|203.23|1
1651406160000|2022-05-01 11:56:00|205.57|203.27|205.59|203.29|205.62|203.32|205.57|203.27|11
1651406170000|2022-05-01 11:56:10|205.58|203.28|205.64|203.34|205.64|203.34|205.58|203.28|9
1651406180000|2022-05-01 11:56:20|205.63|203.33|205.62|203.32|205.63|203.33|205.62|203.32|4
1651406190000|2022-05-01 11:56:30|205.6|203.3|205.59|203.29|205.6|203.3|205.59|203.29|4
1651406200000|2022-05-01 11:56:40|205.58|203.28|205.54|203.24|205.58|203.28|205.53|203.23|4
1651406210000|2022-05-01 11:56:50|205.55|203.25|205.54|203.24|205.55|203.25|205.54|203.24|2
1651406220000|2022-05-01 11:57:00|205.55|203.25|205.49|203.19|205.55|203.25|205.48|203.18|7
1651406230000|2022-05-01 11:57:10|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|4
1651406240000|2022-05-01 11:57:20|205.47|203.17|205.47|203.17|205.48|203.18|205.47|203.17|3
1651406260000|2022-05-01 11:57:40|205.46|203.16|205.46|203.16|205.47|203.17|205.46|203.16|5
1651406270000|2022-05-01 11:57:50|205.43|203.13|205.45|203.15|205.45|203.15|205.43|203.13|2
1651406280000|2022-05-01 11:58:00|205.44|203.14|205.46|203.16|205.46|203.16|205.44|203.14|2
1651406310000|2022-05-01 11:58:30|205.45|203.15|205.45|203.15|205.45|203.15|205.45|203.15|1
1651406320000|2022-05-01 11:58:40|205.46|203.16|205.4|203.1|205.46|203.16|205.4|203.1|8
1651406330000|2022-05-01 11:58:50|205.39|203.09|205.42|203.12|205.42|203.12|205.39|203.09|4
1651406340000|2022-05-01 11:59:00|205.41|203.11|205.38|203.08|205.41|203.11|205.38|203.08|3
1651406350000|2022-05-01 11:59:10|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651406360000|2022-05-01 11:59:20|205.39|203.09|205.38|203.08|205.39|203.09|205.38|203.08|2
1651406370000|2022-05-01 11:59:30|205.37|203.07|205.36|203.06|205.37|203.07|205.36|203.06|2
1651406380000|2022-05-01 11:59:40|205.37|203.07|205.46|203.16|205.47|203.17|205.37|203.07|8
1651406390000|2022-05-01 11:59:50|205.47|203.17|205.46|203.16|205.47|203.17|205.43|203.13|12
1651406400000|2022-05-01 12:00:00|205.48|203.18|205.51|203.21|205.52|203.22|205.48|203.18|6
1651406410000|2022-05-01 12:00:10|205.56|203.26|205.58|203.28|205.6|203.3|205.56|203.26|5
1651406420000|2022-05-01 12:00:20|205.6|203.3|205.65|203.35|205.65|203.35|205.6|203.3|3
1651406430000|2022-05-01 12:00:30|205.64|203.34|205.86|203.56|205.86|203.56|205.64|203.34|17
1651406440000|2022-05-01 12:00:40|205.87|203.57|206|203.7|206|203.7|205.87|203.57|11
1651406450000|2022-05-01 12:00:50|205.99|203.69|206|203.7|206.02|203.72|205.99|203.69|7
1651406460000|2022-05-01 12:01:00|205.99|203.69|205.95|203.65|205.99|203.69|205.87|203.57|8
1651406470000|2022-05-01 12:01:10|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651406480000|2022-05-01 12:01:20|205.9|203.6|205.91|203.61|205.91|203.61|205.88|203.58|5
1651406490000|2022-05-01 12:01:30|205.92|203.62|205.95|203.65|205.95|203.65|205.91|203.61|7
1651406500000|2022-05-01 12:01:40|205.94|203.64|205.96|203.66|205.96|203.66|205.94|203.64|9
1651406510000|2022-05-01 12:01:50|205.97|203.67|205.97|203.67|205.97|203.67|205.97|203.67|1
1651406520000|2022-05-01 12:02:00|205.96|203.66|205.8|203.5|205.97|203.67|205.79|203.49|13
1651406530000|2022-05-01 12:02:10|205.81|203.51|205.8|203.5|205.81|203.51|205.79|203.49|6
1651406540000|2022-05-01 12:02:20|205.79|203.49|205.76|203.46|205.79|203.49|205.76|203.46|7
1651406550000|2022-05-01 12:02:30|205.75|203.45|205.78|203.48|205.78|203.48|205.75|203.45|7
1651406560000|2022-05-01 12:02:40|205.77|203.47|205.77|203.47|205.77|203.47|205.77|203.47|1
1651406580000|2022-05-01 12:03:00|205.75|203.45|206.11|203.81|206.35|204.05|205.75|203.45|17
1651406590000|2022-05-01 12:03:10|206.08|203.78|205.85|203.55|206.08|203.78|205.85|203.55|17
1651406600000|2022-05-01 12:03:20|205.84|203.54|205.78|203.48|205.84|203.54|205.77|203.47|7
1651406610000|2022-05-01 12:03:30|205.79|203.49|205.81|203.51|205.81|203.51|205.78|203.48|3
1651406620000|2022-05-01 12:03:40|205.83|203.53|205.75|203.45|205.84|203.54|205.75|203.45|8
1651406630000|2022-05-01 12:03:50|205.76|203.46|205.7|203.4|205.77|203.47|205.7|203.4|11
1651406640000|2022-05-01 12:04:00|205.69|203.39|205.52|203.22|205.69|203.39|205.52|203.22|10
1651406650000|2022-05-01 12:04:10|205.51|203.21|205.6|203.3|205.6|203.3|205.47|203.17|16
1651406660000|2022-05-01 12:04:20|205.61|203.31|205.59|203.29|205.69|203.39|205.58|203.28|14
1651406670000|2022-05-01 12:04:30|205.58|203.28|205.5|203.2|205.61|203.31|205.5|203.2|10
1651406680000|2022-05-01 12:04:40|205.51|203.21|205.36|203.06|205.51|203.21|205.34|203.04|27
1651406690000|2022-05-01 12:04:50|205.41|203.11|205.43|203.13|205.43|203.13|205.39|203.09|10
1651406700000|2022-05-01 12:05:00|205.47|203.17|205.57|203.27|205.57|203.27|205.47|203.17|8
1651406710000|2022-05-01 12:05:10|205.58|203.28|205.61|203.31|205.61|203.31|205.58|203.28|9
1651406720000|2022-05-01 12:05:20|205.59|203.29|205.61|203.31|205.62|203.32|205.58|203.28|5
1651406730000|2022-05-01 12:05:30|205.59|203.29|205.52|203.22|205.6|203.3|205.52|203.22|10
1651406740000|2022-05-01 12:05:40|205.5|203.2|205.47|203.17|205.5|203.2|205.45|203.15|9
1651406750000|2022-05-01 12:05:50|205.46|203.16|205.46|203.16|205.46|203.16|205.45|203.15|5
1651406760000|2022-05-01 12:06:00|205.42|203.12|205.39|203.09|205.43|203.13|205.39|203.09|7
1651406770000|2022-05-01 12:06:10|205.38|203.08|205.41|203.11|205.41|203.11|205.38|203.08|4
1651406780000|2022-05-01 12:06:20|205.42|203.12|205.5|203.2|205.51|203.21|205.42|203.12|12
1651406790000|2022-05-01 12:06:30|205.52|203.22|205.52|203.22|205.52|203.22|205.52|203.22|1
1651406800000|2022-05-01 12:06:40|205.53|203.23|205.54|203.24|205.54|203.24|205.52|203.22|3
1651406810000|2022-05-01 12:06:50|205.53|203.23|205.49|203.19|205.54|203.24|205.49|203.19|11
1651406820000|2022-05-01 12:07:00|205.5|203.2|205.47|203.17|205.5|203.2|205.45|203.15|5
1651406840000|2022-05-01 12:07:20|205.44|203.14|205.37|203.07|205.44|203.14|205.36|203.06|11
1651406850000|2022-05-01 12:07:30|205.36|203.06|205.31|203.01|205.36|203.06|205.3|203|5
1651406860000|2022-05-01 12:07:40|205.32|203.02|205.31|203.01|205.32|203.02|205.31|203.01|2
1651406870000|2022-05-01 12:07:50|205.32|203.02|205.32|203.02|205.32|203.02|205.31|203.01|3
1651406880000|2022-05-01 12:08:00|205.31|203.01|205.26|202.96|205.32|203.02|205.26|202.96|6
1651406890000|2022-05-01 12:08:10|205.23|202.93|205.26|202.96|205.26|202.96|205.23|202.93|7
1651406900000|2022-05-01 12:08:20|205.25|202.95|205.25|202.95|205.25|202.95|205.25|202.95|1
1651406910000|2022-05-01 12:08:30|205.24|202.94|205.24|202.94|205.24|202.94|205.24|202.94|1
1651406920000|2022-05-01 12:08:40|205.23|202.93|205.27|202.97|205.27|202.97|205.23|202.93|4
1651406930000|2022-05-01 12:08:50|205.26|202.96|205.2|202.9|205.26|202.96|205.2|202.9|7
1651406940000|2022-05-01 12:09:00|205.18|202.88|205.13|202.83|205.19|202.89|205.12|202.82|11
1651406950000|2022-05-01 12:09:10|205.12|202.82|205.12|202.82|205.12|202.82|205.12|202.82|1
1651406960000|2022-05-01 12:09:20|205.11|202.81|205.1|202.8|205.12|202.82|205.09|202.79|6
1651406970000|2022-05-01 12:09:30|205.09|202.79|205.1|202.8|205.11|202.81|205.09|202.79|4
1651406980000|2022-05-01 12:09:40|205.11|202.81|205.16|202.86|205.16|202.86|205.1|202.8|6
1651406990000|2022-05-01 12:09:50|205.17|202.87|205.17|202.87|205.2|202.9|205.17|202.87|6
1651407000000|2022-05-01 12:10:00|205.16|202.86|205.1|202.8|205.18|202.88|205.09|202.79|12
1651407010000|2022-05-01 12:10:10|205.09|202.79|204.91|202.61|205.11|202.81|204.86|202.56|13
1651407020000|2022-05-01 12:10:20|204.99|202.69|204.99|202.69|205|202.7|204.98|202.68|7
1651407030000|2022-05-01 12:10:30|205.02|202.72|205.02|202.72|205.03|202.73|205.01|202.71|5
1651407040000|2022-05-01 12:10:40|205.07|202.77|205.01|202.71|205.07|202.77|205|202.7|10
1651407050000|2022-05-01 12:10:50|205.02|202.72|205.02|202.72|205.02|202.72|205.01|202.71|3
1651407060000|2022-05-01 12:11:00|205.01|202.71|204.98|202.68|205.01|202.71|204.93|202.63|7
1651407070000|2022-05-01 12:11:10|204.97|202.67|204.82|202.52|204.98|202.68|204.79|202.49|19
1651407080000|2022-05-01 12:11:20|204.81|202.51|204.86|202.56|204.86|202.56|204.69|202.39|21
1651407090000|2022-05-01 12:11:30|204.91|202.61|204.97|202.67|204.97|202.67|204.91|202.61|7
1651407100000|2022-05-01 12:11:40|205|202.7|205.02|202.72|205.02|202.72|205|202.7|4
1651407110000|2022-05-01 12:11:50|205.04|202.74|205.01|202.71|205.04|202.74|204.95|202.65|10
1651407120000|2022-05-01 12:12:00|205|202.7|205.01|202.71|205.01|202.71|204.98|202.68|7
1651407130000|2022-05-01 12:12:10|205.04|202.74|205.01|202.71|205.08|202.78|205.01|202.71|12
1651407140000|2022-05-01 12:12:20|204.98|202.68|204.98|202.68|204.98|202.68|204.97|202.67|3
1651407150000|2022-05-01 12:12:30|204.97|202.67|204.98|202.68|204.98|202.68|204.97|202.67|2
1651407160000|2022-05-01 12:12:40|204.99|202.69|204.99|202.69|204.99|202.69|204.97|202.67|4
1651407180000|2022-05-01 12:13:00|204.95|202.65|204.96|202.66|204.96|202.66|204.95|202.65|2
1651407190000|2022-05-01 12:13:10|204.99|202.69|205|202.7|205|202.7|204.99|202.69|2
1651407200000|2022-05-01 12:13:20|204.98|202.68|204.98|202.68|204.98|202.68|204.98|202.68|1
1651407210000|2022-05-01 12:13:30|204.99|202.69|205.19|202.89|205.19|202.89|204.99|202.69|14
1651407220000|2022-05-01 12:13:40|205.18|202.88|205.19|202.89|205.19|202.89|205.18|202.88|2
1651407230000|2022-05-01 12:13:50|205.21|202.91|205.17|202.87|205.22|202.92|205.17|202.87|9
1651407240000|2022-05-01 12:14:00|205.18|202.88|205.15|202.85|205.18|202.88|205.05|202.75|13
1651407250000|2022-05-01 12:14:10|205.16|202.86|205.15|202.85|205.16|202.86|205.15|202.85|2
1651407260000|2022-05-01 12:14:20|205.14|202.84|205.19|202.89|205.2|202.9|205.14|202.84|7
1651407270000|2022-05-01 12:14:30|205.18|202.88|205.19|202.89|205.19|202.89|205.18|202.88|2
1651407280000|2022-05-01 12:14:40|205.18|202.88|205.26|202.96|205.26|202.96|205.18|202.88|7
1651407300000|2022-05-01 12:15:00|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651407310000|2022-05-01 12:15:10|205.29|202.99|205.4|203.1|205.4|203.1|205.29|202.99|10
1651407320000|2022-05-01 12:15:20|205.39|203.09|205.34|203.04|205.39|203.09|205.34|203.04|6
1651407330000|2022-05-01 12:15:30|205.32|203.02|205.25|202.95|205.32|203.02|205.22|202.92|13
1651407340000|2022-05-01 12:15:40|205.22|202.92|205.15|202.85|205.22|202.92|205.15|202.85|7
1651407350000|2022-05-01 12:15:50|205.16|202.86|205.11|202.81|205.16|202.86|205.11|202.81|8
1651407360000|2022-05-01 12:16:00|205.1|202.8|205.1|202.8|205.11|202.81|205.1|202.8|3
1651407380000|2022-05-01 12:16:20|205.11|202.81|205.09|202.79|205.11|202.81|205.09|202.79|2
1651407390000|2022-05-01 12:16:30|205.11|202.81|205.11|202.81|205.11|202.81|205.11|202.81|1
1651407400000|2022-05-01 12:16:40|205.1|202.8|205.1|202.8|205.1|202.8|205.02|202.72|6
1651407410000|2022-05-01 12:16:50|205.12|202.82|205.12|202.82|205.12|202.82|205.12|202.82|1
1651407420000|2022-05-01 12:17:00|205.11|202.81|205.13|202.83|205.14|202.84|205.11|202.81|5
1651407430000|2022-05-01 12:17:10|205.14|202.84|205.15|202.85|205.15|202.85|205.13|202.83|4
1651407440000|2022-05-01 12:17:20|205.16|202.86|205.16|202.86|205.16|202.86|205.16|202.86|1
1651407450000|2022-05-01 12:17:30|205.17|202.87|205.16|202.86|205.17|202.87|205.15|202.85|4
1651407460000|2022-05-01 12:17:40|205.17|202.87|205.26|202.96|205.26|202.96|205.17|202.87|6
1651407470000|2022-05-01 12:17:50|205.25|202.95|205.38|203.08|205.38|203.08|205.24|202.94|6
1651407490000|2022-05-01 12:18:10|205.37|203.07|205.37|203.07|205.37|203.07|205.37|203.07|1
1651407500000|2022-05-01 12:18:20|205.38|203.08|205.37|203.07|205.38|203.08|205.37|203.07|10
1651407510000|2022-05-01 12:18:30|205.38|203.08|205.45|203.15|205.46|203.16|205.37|203.07|7
1651407520000|2022-05-01 12:18:40|205.46|203.16|205.55|203.25|205.56|203.26|205.46|203.16|5
1651407530000|2022-05-01 12:18:50|205.58|203.28|205.53|203.23|205.58|203.28|205.52|203.22|7
1651407540000|2022-05-01 12:19:00|205.52|203.22|205.51|203.21|205.52|203.22|205.51|203.21|2
1651407550000|2022-05-01 12:19:10|205.49|203.19|205.49|203.19|205.49|203.19|205.49|203.19|1
1651407570000|2022-05-01 12:19:30|205.48|203.18|205.33|203.03|205.48|203.18|205.32|203.02|16
1651407580000|2022-05-01 12:19:40|205.32|203.02|205.27|202.97|205.32|203.02|205.27|202.97|2
1651407600000|2022-05-01 12:20:00|205.29|202.99|205.29|202.99|205.29|202.99|205.29|202.99|1
1651407630000|2022-05-01 12:20:30|205.3|203|205.28|202.98|205.31|203.01|205.27|202.97|8
1651407640000|2022-05-01 12:20:40|205.3|203|205.3|203|205.3|203|205.29|202.99|3
1651407650000|2022-05-01 12:20:50|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651407660000|2022-05-01 12:21:00|205.28|202.98|205.38|203.08|205.39|203.09|205.28|202.98|6
1651407670000|2022-05-01 12:21:10|205.42|203.12|205.57|203.27|205.57|203.27|205.42|203.12|12
1651407680000|2022-05-01 12:21:20|205.59|203.29|205.61|203.31|205.61|203.31|205.59|203.29|3
1651407690000|2022-05-01 12:21:30|205.6|203.3|205.63|203.33|205.63|203.33|205.6|203.3|7
1651407700000|2022-05-01 12:21:40|205.65|203.35|205.71|203.41|205.71|203.41|205.65|203.35|5
1651407710000|2022-05-01 12:21:50|205.7|203.4|205.68|203.38|205.7|203.4|205.67|203.37|5
1651407740000|2022-05-01 12:22:20|205.7|203.4|205.77|203.47|205.78|203.48|205.7|203.4|6
1651407750000|2022-05-01 12:22:30|205.78|203.48|205.78|203.48|205.78|203.48|205.78|203.48|1
1651407760000|2022-05-01 12:22:40|205.77|203.47|205.71|203.41|205.77|203.47|205.69|203.39|7
1651407780000|2022-05-01 12:23:00|205.69|203.39|205.56|203.26|205.69|203.39|205.5|203.2|13
1651407790000|2022-05-01 12:23:10|205.58|203.28|205.66|203.36|205.66|203.36|205.58|203.28|4
1651407820000|2022-05-01 12:23:40|205.67|203.37|205.73|203.43|205.73|203.43|205.66|203.36|10
1651407830000|2022-05-01 12:23:50|205.72|203.42|205.77|203.47|205.77|203.47|205.72|203.42|3
1651407840000|2022-05-01 12:24:00|205.76|203.46|206.07|203.77|206.08|203.78|205.76|203.46|13
1651407850000|2022-05-01 12:24:10|205.99|203.69|206.09|203.79|206.2|203.9|205.9|203.6|16
1651407860000|2022-05-01 12:24:20|206|203.7|205.88|203.58|206|203.7|205.88|203.58|5
1651407870000|2022-05-01 12:24:30|205.89|203.59|206.06|203.76|206.06|203.76|205.89|203.59|6
1651407880000|2022-05-01 12:24:40|206.07|203.77|206.17|203.87|206.22|203.92|206.07|203.77|11
1651407890000|2022-05-01 12:24:50|206.15|203.85|206.06|203.76|206.15|203.85|205.99|203.69|10
1651407900000|2022-05-01 12:25:00|206.07|203.77|206.18|203.88|206.18|203.88|206.07|203.77|3
1651407910000|2022-05-01 12:25:10|206.16|203.86|206.22|203.92|206.23|203.93|206.16|203.86|5
1651407920000|2022-05-01 12:25:20|206.23|203.93|206.41|204.11|206.41|204.11|206.23|203.93|13
1651407930000|2022-05-01 12:25:30|206.4|204.1|206.29|203.99|206.4|204.1|206.29|203.99|10
1651407940000|2022-05-01 12:25:40|206.28|203.98|206.37|204.07|206.38|204.08|206.28|203.98|13
1651407950000|2022-05-01 12:25:50|206.35|204.05|206.24|203.94|206.35|204.05|206.23|203.93|15
1651407960000|2022-05-01 12:26:00|206.23|203.93|206.34|204.04|206.34|204.04|206.23|203.93|9
1651407970000|2022-05-01 12:26:10|206.32|204.02|206.28|203.98|206.32|204.02|206.28|203.98|8
1651407980000|2022-05-01 12:26:20|206.27|203.97|206.25|203.95|206.27|203.97|206.25|203.95|2
1651407990000|2022-05-01 12:26:30|206.24|203.94|206.25|203.95|206.25|203.95|206.24|203.94|2
1651408000000|2022-05-01 12:26:40|206.24|203.94|206.07|203.77|206.24|203.94|206.06|203.76|19
1651408010000|2022-05-01 12:26:50|206.05|203.75|205.97|203.67|206.05|203.75|205.92|203.62|9
1651408020000|2022-05-01 12:27:00|205.98|203.68|206|203.7|206|203.7|205.97|203.67|4
1651408030000|2022-05-01 12:27:10|205.95|203.65|206.16|203.86|206.17|203.87|205.92|203.62|12
1651408040000|2022-05-01 12:27:20|206.17|203.87|206.17|203.87|206.17|203.87|206.13|203.83|9
1651408050000|2022-05-01 12:27:30|206.09|203.79|205.95|203.65|206.09|203.79|205.94|203.64|6
1651408070000|2022-05-01 12:27:50|205.9|203.6|205.89|203.59|205.9|203.6|205.89|203.59|2
1651408080000|2022-05-01 12:28:00|205.9|203.6|206.11|203.81|206.11|203.81|205.9|203.6|11
1651408090000|2022-05-01 12:28:10|206.1|203.8|206.09|203.79|206.1|203.8|206.09|203.79|2
1651408100000|2022-05-01 12:28:20|206.1|203.8|206.01|203.71|206.1|203.8|206.01|203.71|3
1651408110000|2022-05-01 12:28:30|206.02|203.72|206.09|203.79|206.1|203.8|206.01|203.71|5
1651408120000|2022-05-01 12:28:40|206.1|203.8|206.01|203.71|206.1|203.8|206.01|203.71|3
1651408140000|2022-05-01 12:29:00|206|203.7|206.01|203.71|206.01|203.71|206|203.7|2
1651408150000|2022-05-01 12:29:10|206|203.7|206.03|203.73|206.03|203.73|206|203.7|6
1651408190000|2022-05-01 12:29:50|206.02|203.72|206.01|203.71|206.02|203.72|206|203.7|3
1651408200000|2022-05-01 12:30:00|206.02|203.72|206.02|203.72|206.02|203.72|206.01|203.71|3
1651408210000|2022-05-01 12:30:10|206.03|203.73|206.03|203.73|206.04|203.74|206.03|203.73|3
1651408220000|2022-05-01 12:30:20|206.04|203.74|206.05|203.75|206.05|203.75|206.03|203.73|3
1651408230000|2022-05-01 12:30:30|206.04|203.74|206.04|203.74|206.04|203.74|206.04|203.74|1
1651408270000|2022-05-01 12:31:10|206.02|203.72|206.02|203.72|206.03|203.73|206|203.7|5
1651408280000|2022-05-01 12:31:20|206.03|203.73|206.03|203.73|206.03|203.73|206.02|203.72|7
1651408290000|2022-05-01 12:31:30|206.02|203.72|205.99|203.69|206.02|203.72|205.98|203.68|4
1651408310000|2022-05-01 12:31:50|205.98|203.68|205.87|203.57|205.98|203.68|205.87|203.57|7
1651408320000|2022-05-01 12:32:00|205.82|203.52|205.85|203.55|205.86|203.56|205.82|203.52|13
1651408330000|2022-05-01 12:32:10|205.86|203.56|205.73|203.43|205.86|203.56|205.64|203.34|19
1651408340000|2022-05-01 12:32:20|205.74|203.44|205.74|203.44|205.76|203.46|205.72|203.42|9
1651408350000|2022-05-01 12:32:30|205.75|203.45|205.87|203.57|205.87|203.57|205.75|203.45|7
1651408360000|2022-05-01 12:32:40|205.88|203.58|205.87|203.57|205.88|203.58|205.85|203.55|6
1651408370000|2022-05-01 12:32:50|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|4
1651408380000|2022-05-01 12:33:00|205.86|203.56|205.79|203.49|205.86|203.56|205.79|203.49|9
1651408390000|2022-05-01 12:33:10|205.77|203.47|205.68|203.38|205.77|203.47|205.68|203.38|10
1651408400000|2022-05-01 12:33:20|205.67|203.37|205.69|203.39|205.69|203.39|205.67|203.37|2
1651408410000|2022-05-01 12:33:30|205.71|203.41|205.72|203.42|205.72|203.42|205.71|203.41|2
1651408420000|2022-05-01 12:33:40|205.68|203.38|205.69|203.39|205.69|203.39|205.66|203.36|6
1651408430000|2022-05-01 12:33:50|205.68|203.38|205.68|203.38|205.68|203.38|205.68|203.38|1
1651408440000|2022-05-01 12:34:00|205.67|203.37|205.64|203.34|205.67|203.37|205.64|203.34|6
1651408450000|2022-05-01 12:34:10|205.65|203.35|205.56|203.26|205.65|203.35|205.56|203.26|5
1651408460000|2022-05-01 12:34:20|205.57|203.27|205.57|203.27|205.57|203.27|205.56|203.26|3
1651408470000|2022-05-01 12:34:30|205.58|203.28|205.69|203.39|205.69|203.39|205.58|203.28|8
1651408480000|2022-05-01 12:34:40|205.7|203.4|205.71|203.41|205.71|203.41|205.69|203.39|4
1651408490000|2022-05-01 12:34:50|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651408500000|2022-05-01 12:35:00|205.69|203.39|205.7|203.4|205.71|203.41|205.69|203.39|3
1651408510000|2022-05-01 12:35:10|205.71|203.41|205.86|203.56|205.86|203.56|205.71|203.41|12
1651408520000|2022-05-01 12:35:20|205.85|203.55|205.89|203.59|205.92|203.62|205.85|203.55|8
1651408530000|2022-05-01 12:35:30|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651408540000|2022-05-01 12:35:40|205.87|203.57|205.87|203.57|205.88|203.58|205.87|203.57|3
1651408550000|2022-05-01 12:35:50|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651408560000|2022-05-01 12:36:00|205.86|203.56|205.77|203.47|205.86|203.56|205.73|203.43|9
1651408570000|2022-05-01 12:36:10|205.78|203.48|205.72|203.42|205.79|203.49|205.72|203.42|10
1651408580000|2022-05-01 12:36:20|205.71|203.41|205.71|203.41|205.73|203.43|205.7|203.4|8
1651408590000|2022-05-01 12:36:30|205.72|203.42|205.71|203.41|205.72|203.42|205.71|203.41|4
1651408610000|2022-05-01 12:36:50|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651408640000|2022-05-01 12:37:20|205.69|203.39|205.69|203.39|205.7|203.4|205.69|203.39|3
1651408650000|2022-05-01 12:37:30|205.71|203.41|205.82|203.52|205.82|203.52|205.71|203.41|7
1651408660000|2022-05-01 12:37:40|205.81|203.51|205.82|203.52|205.82|203.52|205.81|203.51|4
1651408670000|2022-05-01 12:37:50|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|2
1651408680000|2022-05-01 12:38:00|205.83|203.53|205.84|203.54|205.84|203.54|205.82|203.52|5
1651408690000|2022-05-01 12:38:10|205.83|203.53|205.81|203.51|205.83|203.53|205.8|203.5|3
1651408700000|2022-05-01 12:38:20|205.82|203.52|205.82|203.52|205.82|203.52|205.82|203.52|1
1651408710000|2022-05-01 12:38:30|205.8|203.5|205.76|203.46|205.8|203.5|205.75|203.45|4
1651408720000|2022-05-01 12:38:40|205.75|203.45|205.71|203.41|205.75|203.45|205.71|203.41|7
1651408730000|2022-05-01 12:38:50|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651408740000|2022-05-01 12:39:00|205.71|203.41|205.76|203.46|205.78|203.48|205.71|203.41|7
1651408750000|2022-05-01 12:39:10|205.77|203.47|205.77|203.47|205.77|203.47|205.77|203.47|1
1651408760000|2022-05-01 12:39:20|205.78|203.48|205.76|203.46|205.78|203.48|205.76|203.46|3
1651408770000|2022-05-01 12:39:30|205.75|203.45|205.75|203.45|205.76|203.46|205.74|203.44|4
1651408780000|2022-05-01 12:39:40|205.74|203.44|205.69|203.39|205.75|203.45|205.67|203.37|10
1651408790000|2022-05-01 12:39:50|205.68|203.38|205.71|203.41|205.71|203.41|205.68|203.38|2
1651408800000|2022-05-01 12:40:00|205.72|203.42|205.74|203.44|205.74|203.44|205.72|203.42|5
1651408810000|2022-05-01 12:40:10|205.75|203.45|205.75|203.45|205.75|203.45|205.74|203.44|3
1651408820000|2022-05-01 12:40:20|205.74|203.44|205.8|203.5|205.8|203.5|205.74|203.44|5
1651408830000|2022-05-01 12:40:30|205.82|203.52|205.83|203.53|205.83|203.53|205.81|203.51|4
1651408840000|2022-05-01 12:40:40|205.85|203.55|205.89|203.59|205.89|203.59|205.84|203.54|5
1651408850000|2022-05-01 12:40:50|205.88|203.58|205.92|203.62|205.92|203.62|205.88|203.58|6
1651408860000|2022-05-01 12:41:00|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651408870000|2022-05-01 12:41:10|205.94|203.64|205.95|203.65|205.95|203.65|205.94|203.64|4
1651408890000|2022-05-01 12:41:30|205.96|203.66|205.96|203.66|205.96|203.66|205.96|203.66|1
1651408910000|2022-05-01 12:41:50|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651408920000|2022-05-01 12:42:00|205.96|203.66|205.96|203.66|205.96|203.66|205.96|203.66|1
1651408930000|2022-05-01 12:42:10|205.95|203.65|205.92|203.62|205.95|203.65|205.9|203.6|7
1651408940000|2022-05-01 12:42:20|205.91|203.61|205.92|203.62|205.92|203.62|205.91|203.61|2
1651408950000|2022-05-01 12:42:30|205.91|203.61|205.9|203.6|205.91|203.61|205.9|203.6|2
1651408960000|2022-05-01 12:42:40|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651408980000|2022-05-01 12:43:00|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651408990000|2022-05-01 12:43:10|205.89|203.59|205.9|203.6|205.9|203.6|205.88|203.58|6
1651409010000|2022-05-01 12:43:30|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651409020000|2022-05-01 12:43:40|205.9|203.6|205.91|203.61|205.91|203.61|205.89|203.59|8
1651409030000|2022-05-01 12:43:50|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651409040000|2022-05-01 12:44:00|205.89|203.59|205.9|203.6|205.9|203.6|205.89|203.59|2
1651409050000|2022-05-01 12:44:10|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651409060000|2022-05-01 12:44:20|205.87|203.57|205.96|203.66|205.96|203.66|205.87|203.57|4
1651409070000|2022-05-01 12:44:30|205.97|203.67|205.97|203.67|205.97|203.67|205.96|203.66|7
1651409090000|2022-05-01 12:44:50|205.96|203.66|205.97|203.67|205.97|203.67|205.96|203.66|4
1651409100000|2022-05-01 12:45:00|205.98|203.68|206|203.7|206|203.7|205.98|203.68|2
1651409110000|2022-05-01 12:45:10|206.01|203.71|206.02|203.72|206.02|203.72|206.01|203.71|2
1651409120000|2022-05-01 12:45:20|206.01|203.71|205.94|203.64|206.02|203.72|205.93|203.63|8
1651409150000|2022-05-01 12:45:50|205.93|203.63|205.94|203.64|205.94|203.64|205.93|203.63|2
1651409160000|2022-05-01 12:46:00|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651409180000|2022-05-01 12:46:20|205.94|203.64|205.91|203.61|205.94|203.64|205.91|203.61|3
1651409190000|2022-05-01 12:46:30|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651409200000|2022-05-01 12:46:40|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651409210000|2022-05-01 12:46:50|205.9|203.6|205.84|203.54|205.9|203.6|205.84|203.54|8
1651409220000|2022-05-01 12:47:00|205.85|203.55|205.8|203.5|205.85|203.55|205.8|203.5|2
1651409230000|2022-05-01 12:47:10|205.81|203.51|205.8|203.5|205.81|203.51|205.8|203.5|2
1651409240000|2022-05-01 12:47:20|205.79|203.49|205.69|203.39|205.79|203.49|205.69|203.39|11
1651409250000|2022-05-01 12:47:30|205.7|203.4|205.68|203.38|205.7|203.4|205.61|203.31|16
1651409270000|2022-05-01 12:47:50|205.69|203.39|205.69|203.39|205.69|203.39|205.68|203.38|11
1651409280000|2022-05-01 12:48:00|205.68|203.38|205.69|203.39|205.69|203.39|205.68|203.38|2
1651409290000|2022-05-01 12:48:10|205.7|203.4|205.69|203.39|205.7|203.4|205.69|203.39|16
1651409300000|2022-05-01 12:48:20|205.68|203.38|205.56|203.26|205.68|203.38|205.56|203.26|14
1651409310000|2022-05-01 12:48:30|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651409320000|2022-05-01 12:48:40|205.58|203.28|205.53|203.23|205.58|203.28|205.53|203.23|8
1651409330000|2022-05-01 12:48:50|205.52|203.22|205.49|203.19|205.52|203.22|205.49|203.19|4
1651409340000|2022-05-01 12:49:00|205.48|203.18|205.35|203.05|205.5|203.2|205.35|203.05|14
1651409350000|2022-05-01 12:49:10|205.34|203.04|205.32|203.02|205.34|203.04|205.31|203.01|6
1651409360000|2022-05-01 12:49:20|205.31|203.01|205.27|202.97|205.31|203.01|205.24|202.94|13
1651409370000|2022-05-01 12:49:30|205.28|202.98|205.33|203.03|205.33|203.03|205.28|202.98|15
1651409380000|2022-05-01 12:49:40|205.34|203.04|205.47|203.17|205.47|203.17|205.33|203.03|11
1651409390000|2022-05-01 12:49:50|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|6
1651409400000|2022-05-01 12:50:00|205.48|203.18|205.4|203.1|205.48|203.18|205.4|203.1|5
1651409410000|2022-05-01 12:50:10|205.39|203.09|205.36|203.06|205.39|203.09|205.36|203.06|5
1651409420000|2022-05-01 12:50:20|205.37|203.07|205.35|203.05|205.37|203.07|205.35|203.05|3
1651409430000|2022-05-01 12:50:30|205.34|203.04|205.34|203.04|205.34|203.04|205.33|203.03|3
1651409440000|2022-05-01 12:50:40|205.33|203.03|205.33|203.03|205.34|203.04|205.33|203.03|3
1651409450000|2022-05-01 12:50:50|205.34|203.04|205.34|203.04|205.35|203.05|205.34|203.04|5
1651409460000|2022-05-01 12:51:00|205.33|203.03|205.46|203.16|205.46|203.16|205.32|203.02|9
1651409470000|2022-05-01 12:51:10|205.45|203.15|205.6|203.3|205.6|203.3|205.45|203.15|8
1651409490000|2022-05-01 12:51:30|205.61|203.31|205.61|203.31|205.62|203.32|205.61|203.31|5
1651409500000|2022-05-01 12:51:40|205.63|203.33|205.55|203.25|205.65|203.35|205.55|203.25|9
1651409510000|2022-05-01 12:51:50|205.56|203.26|205.51|203.21|205.56|203.26|205.49|203.19|9
1651409520000|2022-05-01 12:52:00|205.5|203.2|205.5|203.2|205.51|203.21|205.49|203.19|7
1651409530000|2022-05-01 12:52:10|205.49|203.19|205.48|203.18|205.5|203.2|205.48|203.18|4
1651409540000|2022-05-01 12:52:20|205.47|203.17|205.48|203.18|205.48|203.18|205.46|203.16|4
1651409550000|2022-05-01 12:52:30|205.49|203.19|205.53|203.23|205.54|203.24|205.48|203.18|6
1651409560000|2022-05-01 12:52:40|205.54|203.24|205.64|203.34|205.64|203.34|205.54|203.24|11
1651409570000|2022-05-01 12:52:50|205.65|203.35|205.66|203.36|205.67|203.37|205.65|203.35|3
1651409580000|2022-05-01 12:53:00|205.67|203.37|205.56|203.26|205.67|203.37|205.56|203.26|9
1651409590000|2022-05-01 12:53:10|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|2
1651409600000|2022-05-01 12:53:20|205.55|203.25|205.49|203.19|205.56|203.26|205.49|203.19|7
1651409610000|2022-05-01 12:53:30|205.48|203.18|205.48|203.18|205.49|203.19|205.48|203.18|5
1651409620000|2022-05-01 12:53:40|205.46|203.16|205.47|203.17|205.48|203.18|205.46|203.16|4
1651409630000|2022-05-01 12:53:50|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651409640000|2022-05-01 12:54:00|205.48|203.18|205.48|203.18|205.49|203.19|205.48|203.18|3
1651409650000|2022-05-01 12:54:10|205.47|203.17|205.48|203.18|205.48|203.18|205.46|203.16|4
1651409670000|2022-05-01 12:54:30|205.47|203.17|205.47|203.17|205.48|203.18|205.47|203.17|3
1651409680000|2022-05-01 12:54:40|205.48|203.18|205.48|203.18|205.48|203.18|205.47|203.17|3
1651409690000|2022-05-01 12:54:50|205.49|203.19|205.49|203.19|205.49|203.19|205.49|203.19|1
1651409700000|2022-05-01 12:55:00|205.51|203.21|205.5|203.2|205.51|203.21|205.5|203.2|2
1651409720000|2022-05-01 12:55:20|205.51|203.21|205.49|203.19|205.51|203.21|205.49|203.19|3
1651409750000|2022-05-01 12:55:50|205.48|203.18|205.48|203.18|205.48|203.18|205.48|203.18|1
1651409760000|2022-05-01 12:56:00|205.49|203.19|205.49|203.19|205.49|203.19|205.48|203.18|5
1651409770000|2022-05-01 12:56:10|205.48|203.18|205.48|203.18|205.48|203.18|205.48|203.18|1
1651409780000|2022-05-01 12:56:20|205.49|203.19|205.48|203.18|205.49|203.19|205.48|203.18|2
1651409790000|2022-05-01 12:56:30|205.49|203.19|205.62|203.32|205.62|203.32|205.48|203.18|7
1651409800000|2022-05-01 12:56:40|205.63|203.33|205.59|203.29|205.63|203.33|205.59|203.29|7
1651409810000|2022-05-01 12:56:50|205.6|203.3|205.62|203.32|205.62|203.32|205.6|203.3|3
1651409820000|2022-05-01 12:57:00|205.59|203.29|205.61|203.31|205.61|203.31|205.59|203.29|2
1651409870000|2022-05-01 12:57:50|205.62|203.32|205.62|203.32|205.62|203.32|205.62|203.32|1
1651409880000|2022-05-01 12:58:00|205.63|203.33|205.78|203.48|205.79|203.49|205.63|203.33|9
1651409890000|2022-05-01 12:58:10|205.79|203.49|205.78|203.48|205.79|203.49|205.78|203.48|2
1651409900000|2022-05-01 12:58:20|205.79|203.49|205.79|203.49|205.8|203.5|205.79|203.49|3
1651409910000|2022-05-01 12:58:30|205.8|203.5|205.8|203.5|205.8|203.5|205.8|203.5|1
1651409920000|2022-05-01 12:58:40|205.81|203.51|205.79|203.49|205.81|203.51|205.78|203.48|4
1651409930000|2022-05-01 12:58:50|205.78|203.48|205.8|203.5|205.8|203.5|205.78|203.48|3
1651409940000|2022-05-01 12:59:00|205.81|203.51|205.76|203.46|205.81|203.51|205.76|203.46|4
1651409950000|2022-05-01 12:59:10|205.77|203.47|205.79|203.49|205.79|203.49|205.77|203.47|3
1651409960000|2022-05-01 12:59:20|205.8|203.5|205.8|203.5|205.81|203.51|205.8|203.5|3
1651409970000|2022-05-01 12:59:30|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651409990000|2022-05-01 12:59:50|205.8|203.5|205.82|203.52|205.82|203.52|205.8|203.5|5
1651410000000|2022-05-01 13:00:00|205.83|203.53|205.94|203.64|205.95|203.65|205.82|203.52|12
1651410010000|2022-05-01 13:00:10|205.95|203.65|206.06|203.76|206.06|203.76|205.95|203.65|11
1651410020000|2022-05-01 13:00:20|206.24|203.94|206.36|204.06|206.36|204.06|206.24|203.94|7
1651410030000|2022-05-01 13:00:30|206.37|204.07|206.39|204.09|206.4|204.1|206.36|204.06|7
1651410040000|2022-05-01 13:00:40|206.35|204.05|206.28|203.98|206.35|204.05|206.28|203.98|5
1651410050000|2022-05-01 13:00:50|206.29|203.99|206.3|204|206.3|204|206.28|203.98|3
1651410060000|2022-05-01 13:01:00|206.33|204.03|206.29|203.99|206.35|204.05|206.29|203.99|7
1651410070000|2022-05-01 13:01:10|206.23|203.93|206.03|203.73|206.23|203.93|206.03|203.73|3
1651410080000|2022-05-01 13:01:20|206.04|203.74|206.04|203.74|206.04|203.74|206.04|203.74|1
1651410090000|2022-05-01 13:01:30|206.02|203.72|206.02|203.72|206.02|203.72|206.02|203.72|1
1651410100000|2022-05-01 13:01:40|206.03|203.73|206.06|203.76|206.06|203.76|206.02|203.72|5
1651410110000|2022-05-01 13:01:50|206.05|203.75|206.05|203.75|206.05|203.75|206.05|203.75|1
1651410120000|2022-05-01 13:02:00|206.03|203.73|206.04|203.74|206.04|203.74|206.03|203.73|2
1651410180000|2022-05-01 13:03:00|206.01|203.71|206.01|203.71|206.01|203.71|206.01|203.71|1
1651410190000|2022-05-01 13:03:10|206.02|203.72|206.01|203.71|206.02|203.72|206.01|203.71|2
1651410200000|2022-05-01 13:03:20|206|203.7|205.92|203.62|206.01|203.71|205.92|203.62|6
1651410210000|2022-05-01 13:03:30|205.91|203.61|205.9|203.6|205.91|203.61|205.89|203.59|4
1651410220000|2022-05-01 13:03:40|205.86|203.56|205.86|203.56|205.86|203.56|205.85|203.55|3
1651410230000|2022-05-01 13:03:50|205.84|203.54|205.84|203.54|205.86|203.56|205.84|203.54|5
1651410240000|2022-05-01 13:04:00|205.86|203.56|205.84|203.54|205.87|203.57|205.83|203.53|5
1651410250000|2022-05-01 13:04:10|205.83|203.53|205.83|203.53|205.83|203.53|205.82|203.52|5
1651410260000|2022-05-01 13:04:20|205.82|203.52|205.83|203.53|205.83|203.53|205.82|203.52|4
1651410270000|2022-05-01 13:04:30|205.82|203.52|205.8|203.5|205.83|203.53|205.8|203.5|3
1651410280000|2022-05-01 13:04:40|205.79|203.49|205.74|203.44|205.8|203.5|205.73|203.43|7
1651410290000|2022-05-01 13:04:50|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651410300000|2022-05-01 13:05:00|205.7|203.4|205.72|203.42|205.72|203.42|205.69|203.39|7
1651410310000|2022-05-01 13:05:10|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651410330000|2022-05-01 13:05:30|205.72|203.42|205.79|203.49|205.81|203.51|205.72|203.42|12
1651410350000|2022-05-01 13:05:50|205.78|203.48|205.79|203.49|205.81|203.51|205.77|203.47|4
1651410360000|2022-05-01 13:06:00|205.81|203.51|205.81|203.51|205.81|203.51|205.79|203.49|7
1651410380000|2022-05-01 13:06:20|205.8|203.5|205.73|203.43|205.8|203.5|205.73|203.43|4
1651410390000|2022-05-01 13:06:30|205.72|203.42|205.73|203.43|205.73|203.43|205.72|203.42|2
1651410400000|2022-05-01 13:06:40|205.72|203.42|205.71|203.41|205.72|203.42|205.71|203.41|2
1651410410000|2022-05-01 13:06:50|205.72|203.42|205.71|203.41|205.72|203.42|205.71|203.41|2
1651410430000|2022-05-01 13:07:10|205.7|203.4|205.7|203.4|205.72|203.42|205.67|203.37|6
1651410440000|2022-05-01 13:07:20|205.69|203.39|205.69|203.39|205.69|203.39|205.69|203.39|1
1651410450000|2022-05-01 13:07:30|205.7|203.4|205.72|203.42|205.72|203.42|205.7|203.4|2
1651410460000|2022-05-01 13:07:40|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651410480000|2022-05-01 13:08:00|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651410490000|2022-05-01 13:08:10|205.71|203.41|205.71|203.41|205.71|203.41|205.71|203.41|1
1651410510000|2022-05-01 13:08:30|205.72|203.42|205.73|203.43|205.73|203.43|205.71|203.41|4
1651410520000|2022-05-01 13:08:40|205.72|203.42|205.67|203.37|205.73|203.43|205.67|203.37|7
1651410530000|2022-05-01 13:08:50|205.68|203.38|205.77|203.47|205.78|203.48|205.68|203.38|12
1651410540000|2022-05-01 13:09:00|205.78|203.48|205.85|203.55|205.88|203.58|205.78|203.48|10
1651410550000|2022-05-01 13:09:10|205.87|203.57|205.89|203.59|205.89|203.59|205.87|203.57|2
1651410560000|2022-05-01 13:09:20|205.88|203.58|205.84|203.54|205.89|203.59|205.83|203.53|8
1651410570000|2022-05-01 13:09:30|205.83|203.53|205.81|203.51|205.83|203.53|205.81|203.51|2
1651410590000|2022-05-01 13:09:50|205.8|203.5|205.81|203.51|205.81|203.51|205.8|203.5|2
1651410600000|2022-05-01 13:10:00|205.8|203.5|205.81|203.51|205.81|203.51|205.8|203.5|2
1651410620000|2022-05-01 13:10:20|205.83|203.53|205.85|203.55|205.85|203.55|205.83|203.53|4
1651410630000|2022-05-01 13:10:30|205.89|203.59|205.92|203.62|205.92|203.62|205.88|203.58|5
1651410640000|2022-05-01 13:10:40|205.91|203.61|205.95|203.65|205.95|203.65|205.91|203.61|4
1651410650000|2022-05-01 13:10:50|205.96|203.66|205.98|203.68|205.99|203.69|205.96|203.66|4
1651410660000|2022-05-01 13:11:00|205.97|203.67|205.97|203.67|205.99|203.69|205.97|203.67|7
1651410680000|2022-05-01 13:11:20|205.98|203.68|205.99|203.69|206|203.7|205.97|203.67|5
1651410690000|2022-05-01 13:11:30|206.02|203.72|206.01|203.71|206.02|203.72|206.01|203.71|2
1651410700000|2022-05-01 13:11:40|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651410710000|2022-05-01 13:11:50|205.97|203.67|205.9|203.6|205.97|203.67|205.9|203.6|5
1651410720000|2022-05-01 13:12:00|205.87|203.57|205.81|203.51|205.87|203.57|205.81|203.51|6
1651410730000|2022-05-01 13:12:10|205.82|203.52|205.8|203.5|205.82|203.52|205.8|203.5|3
1651410740000|2022-05-01 13:12:20|205.79|203.49|205.8|203.5|205.8|203.5|205.79|203.49|4
1651410750000|2022-05-01 13:12:30|205.79|203.49|205.79|203.49|205.79|203.49|205.79|203.49|1
1651410760000|2022-05-01 13:12:40|205.8|203.5|205.91|203.61|205.92|203.62|205.79|203.49|9
1651410770000|2022-05-01 13:12:50|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651410790000|2022-05-01 13:13:10|205.91|203.61|205.96|203.66|205.96|203.66|205.91|203.61|6
1651410800000|2022-05-01 13:13:20|205.97|203.67|205.98|203.68|205.98|203.68|205.97|203.67|6
1651410820000|2022-05-01 13:13:40|205.99|203.69|205.98|203.68|205.99|203.69|205.98|203.68|4
1651410830000|2022-05-01 13:13:50|205.99|203.69|206.43|204.13|206.43|204.13|205.98|203.68|11
1651410840000|2022-05-01 13:14:00|206.37|204.07|206.43|204.13|206.43|204.13|206.36|204.06|6
1651410860000|2022-05-01 13:14:20|206.44|204.14|206.47|204.17|206.47|204.17|206.44|204.14|5
1651410870000|2022-05-01 13:14:30|206.41|204.11|206.41|204.11|206.43|204.13|206.4|204.1|8
1651410880000|2022-05-01 13:14:40|206.4|204.1|206.39|204.09|206.4|204.1|206.39|204.09|2
1651410890000|2022-05-01 13:14:50|206.4|204.1|206.41|204.11|206.41|204.11|206.4|204.1|2
1651410900000|2022-05-01 13:15:00|206.42|204.12|206.43|204.13|206.43|204.13|206.42|204.12|2
1651410920000|2022-05-01 13:15:20|206.44|204.14|206.44|204.14|206.44|204.14|206.44|204.14|1
1651410930000|2022-05-01 13:15:30|206.46|204.16|206.53|204.23|206.55|204.25|206.46|204.16|9
1651410940000|2022-05-01 13:15:40|206.52|204.22|206.52|204.22|206.52|204.22|206.51|204.21|5
1651410950000|2022-05-01 13:15:50|206.51|204.21|206.52|204.22|206.52|204.22|206.51|204.21|2
1651410960000|2022-05-01 13:16:00|206.53|204.23|206.56|204.26|206.56|204.26|206.53|204.23|5
1651410970000|2022-05-01 13:16:10|206.55|204.25|206.51|204.21|206.55|204.25|206.51|204.21|5
1651410980000|2022-05-01 13:16:20|206.5|204.2|206.47|204.17|206.51|204.21|206.47|204.17|7
1651410990000|2022-05-01 13:16:30|206.48|204.18|206.52|204.22|206.52|204.22|206.48|204.18|6
1651411000000|2022-05-01 13:16:40|206.56|204.26|206.62|204.32|206.62|204.32|206.56|204.26|8
1651411010000|2022-05-01 13:16:50|206.6|204.3|206.66|204.36|206.66|204.36|206.6|204.3|8
1651411020000|2022-05-01 13:17:00|206.65|204.35|206.62|204.32|206.66|204.36|206.62|204.32|11
1651411030000|2022-05-01 13:17:10|206.63|204.33|206.66|204.36|206.66|204.36|206.63|204.33|2
1651411040000|2022-05-01 13:17:20|206.65|204.35|206.63|204.33|206.67|204.37|206.62|204.32|7
1651411050000|2022-05-01 13:17:30|206.66|204.36|206.67|204.37|206.67|204.37|206.66|204.36|4
1651411060000|2022-05-01 13:17:40|206.66|204.36|206.67|204.37|206.67|204.37|206.66|204.36|4
1651411070000|2022-05-01 13:17:50|206.66|204.36|206.54|204.24|206.67|204.37|206.54|204.24|12
1651411080000|2022-05-01 13:18:00|206.5|204.2|206.32|204.02|206.5|204.2|206.31|204.01|12
1651411090000|2022-05-01 13:18:10|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651411100000|2022-05-01 13:18:20|206.26|203.96|206.2|203.9|206.26|203.96|206.2|203.9|4
1651411110000|2022-05-01 13:18:30|206.25|203.95|206.25|203.95|206.27|203.97|206.25|203.95|7
1651411120000|2022-05-01 13:18:40|206.26|203.96|206.26|203.96|206.26|203.96|206.26|203.96|1
1651411130000|2022-05-01 13:18:50|206.27|203.97|206.25|203.95|206.29|203.99|206.25|203.95|10
1651411140000|2022-05-01 13:19:00|206.26|203.96|206.27|203.97|206.27|203.97|206.26|203.96|6
1651411150000|2022-05-01 13:19:10|206.28|203.98|206.35|204.05|206.35|204.05|206.28|203.98|9
1651411160000|2022-05-01 13:19:20|206.34|204.04|206.35|204.05|206.35|204.05|206.34|204.04|4
1651411170000|2022-05-01 13:19:30|206.36|204.06|206.33|204.03|206.36|204.06|206.33|204.03|3
1651411180000|2022-05-01 13:19:40|206.34|204.04|206.34|204.04|206.34|204.04|206.33|204.03|3
1651411200000|2022-05-01 13:20:00|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|2
1651411220000|2022-05-01 13:20:20|206.31|204.01|206.32|204.02|206.32|204.02|206.31|204.01|2
1651411230000|2022-05-01 13:20:30|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651411240000|2022-05-01 13:20:40|206.32|204.02|206.34|204.04|206.34|204.04|206.32|204.02|4
1651411260000|2022-05-01 13:21:00|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|2
1651411270000|2022-05-01 13:21:10|206.32|204.02|206.32|204.02|206.34|204.04|206.32|204.02|3
1651411280000|2022-05-01 13:21:20|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651411290000|2022-05-01 13:21:30|206.32|204.02|206.34|204.04|206.34|204.04|206.32|204.02|2
1651411300000|2022-05-01 13:21:40|206.33|204.03|206.24|203.94|206.33|204.03|206.24|203.94|3
1651411310000|2022-05-01 13:21:50|206.25|203.95|206|203.7|206.25|203.95|205.95|203.65|16
1651411320000|2022-05-01 13:22:00|205.99|203.69|205.95|203.65|205.99|203.69|205.94|203.64|7
1651411330000|2022-05-01 13:22:10|205.96|203.66|206.19|203.89|206.19|203.89|205.95|203.65|10
1651411350000|2022-05-01 13:22:30|206.2|203.9|206.29|203.99|206.29|203.99|206.2|203.9|5
1651411360000|2022-05-01 13:22:40|206.28|203.98|206.26|203.96|206.28|203.98|206.26|203.96|11
1651411370000|2022-05-01 13:22:50|206.25|203.95|206.25|203.95|206.25|203.95|206.25|203.95|1
1651411380000|2022-05-01 13:23:00|206.26|203.96|206.27|203.97|206.27|203.97|206.26|203.96|2
1651411390000|2022-05-01 13:23:10|206.28|203.98|206.26|203.96|206.28|203.98|206.25|203.95|6
1651411400000|2022-05-01 13:23:20|206.24|203.94|206.24|203.94|206.26|203.96|206.24|203.94|3
1651411410000|2022-05-01 13:23:30|206.26|203.96|206.26|203.96|206.26|203.96|206.24|203.94|3
1651411420000|2022-05-01 13:23:40|206.25|203.95|206.25|203.95|206.25|203.95|206.25|203.95|1
1651411430000|2022-05-01 13:23:50|206.26|203.96|206.25|203.95|206.26|203.96|206.25|203.95|2
1651411440000|2022-05-01 13:24:00|206.24|203.94|206.28|203.98|206.28|203.98|206.23|203.93|4
1651411450000|2022-05-01 13:24:10|206.24|203.94|206.24|203.94|206.24|203.94|206.24|203.94|1
1651411460000|2022-05-01 13:24:20|206.23|203.93|206.22|203.92|206.25|203.95|206.22|203.92|4
1651411470000|2022-05-01 13:24:30|206.15|203.85|206.23|203.93|206.23|203.93|206.15|203.85|3
1651411480000|2022-05-01 13:24:40|206.22|203.92|206.25|203.95|206.25|203.95|206.15|203.85|6
1651411490000|2022-05-01 13:24:50|206.17|203.87|206.22|203.92|206.24|203.94|206.15|203.85|14
1651411500000|2022-05-01 13:25:00|206.23|203.93|206.27|203.97|206.27|203.97|206.23|203.93|5
1651411510000|2022-05-01 13:25:10|206.26|203.96|206.33|204.03|206.33|204.03|206.26|203.96|10
1651411530000|2022-05-01 13:25:30|206.32|204.02|206.3|204|206.33|204.03|206.3|204|5
1651411540000|2022-05-01 13:25:40|206.29|203.99|206.3|204|206.3|204|206.29|203.99|2
1651411550000|2022-05-01 13:25:50|206.32|204.02|206.32|204.02|206.32|204.02|206.28|203.98|3
1651411560000|2022-05-01 13:26:00|206.31|204.01|206.3|204|206.31|204.01|206.3|204|2
1651411570000|2022-05-01 13:26:10|206.31|204.01|206.37|204.07|206.37|204.07|206.31|204.01|7
1651411580000|2022-05-01 13:26:20|206.36|204.06|206.39|204.09|206.39|204.09|206.36|204.06|2
1651411600000|2022-05-01 13:26:40|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651411610000|2022-05-01 13:26:50|206.41|204.11|206.42|204.12|206.42|204.12|206.41|204.11|2
1651411620000|2022-05-01 13:27:00|206.43|204.13|206.43|204.13|206.43|204.13|206.43|204.13|1
1651411630000|2022-05-01 13:27:10|206.42|204.12|206.43|204.13|206.43|204.13|206.42|204.12|2
1651411640000|2022-05-01 13:27:20|206.42|204.12|206.43|204.13|206.43|204.13|206.42|204.12|2
1651411650000|2022-05-01 13:27:30|206.41|204.11|206.41|204.11|206.42|204.12|206.41|204.11|3
1651411680000|2022-05-01 13:28:00|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651411690000|2022-05-01 13:28:10|206.41|204.11|206.41|204.11|206.41|204.11|206.41|204.11|1
1651411700000|2022-05-01 13:28:20|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651411710000|2022-05-01 13:28:30|206.41|204.11|206.48|204.18|206.48|204.18|206.41|204.11|5
1651411720000|2022-05-01 13:28:40|206.49|204.19|206.52|204.22|206.53|204.23|206.49|204.19|4
1651411730000|2022-05-01 13:28:50|206.53|204.23|206.53|204.23|206.53|204.23|206.53|204.23|1
1651411740000|2022-05-01 13:29:00|206.51|204.21|206.5|204.2|206.53|204.23|206.5|204.2|6
1651411750000|2022-05-01 13:29:10|206.52|204.22|206.51|204.21|206.52|204.22|206.51|204.21|2
1651411760000|2022-05-01 13:29:20|206.47|204.17|206.42|204.12|206.47|204.17|206.42|204.12|7
1651411770000|2022-05-01 13:29:30|206.41|204.11|206.33|204.03|206.41|204.11|206.33|204.03|7
1651411780000|2022-05-01 13:29:40|206.34|204.04|206.34|204.04|206.34|204.04|206.34|204.04|1
1651411790000|2022-05-01 13:29:50|206.33|204.03|206.36|204.06|206.37|204.07|206.33|204.03|12
1651411800000|2022-05-01 13:30:00|206.37|204.07|206.41|204.11|206.43|204.13|206.37|204.07|6
1651411810000|2022-05-01 13:30:10|206.42|204.12|206.41|204.11|206.42|204.12|206.41|204.11|2
1651411820000|2022-05-01 13:30:20|206.42|204.12|206.47|204.17|206.47|204.17|206.41|204.11|7
1651411830000|2022-05-01 13:30:30|206.48|204.18|206.49|204.19|206.49|204.19|206.47|204.17|5
1651411840000|2022-05-01 13:30:40|206.5|204.2|206.5|204.2|206.51|204.21|206.5|204.2|5
1651411850000|2022-05-01 13:30:50|206.51|204.21|206.51|204.21|206.51|204.21|206.51|204.21|1
1651411860000|2022-05-01 13:31:00|206.5|204.2|206.5|204.2|206.5|204.2|206.49|204.19|3
1651411870000|2022-05-01 13:31:10|206.51|204.21|206.5|204.2|206.51|204.21|206.5|204.2|2
1651411880000|2022-05-01 13:31:20|206.49|204.19|206.49|204.19|206.5|204.2|206.49|204.19|3
1651411890000|2022-05-01 13:31:30|206.5|204.2|206.5|204.2|206.5|204.2|206.5|204.2|1
1651411900000|2022-05-01 13:31:40|206.47|204.17|206.39|204.09|206.47|204.17|206.39|204.09|7
1651411910000|2022-05-01 13:31:50|206.4|204.1|206.4|204.1|206.41|204.11|206.39|204.09|4
1651411920000|2022-05-01 13:32:00|206.41|204.11|206.4|204.1|206.42|204.12|206.4|204.1|3
1651411930000|2022-05-01 13:32:10|206.41|204.11|206.47|204.17|206.47|204.17|206.41|204.11|5
1651411940000|2022-05-01 13:32:20|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651411950000|2022-05-01 13:32:30|206.51|204.21|206.53|204.23|206.53|204.23|206.51|204.21|3
1651411960000|2022-05-01 13:32:40|206.52|204.22|206.55|204.25|206.55|204.25|206.52|204.22|2
1651411970000|2022-05-01 13:32:50|206.54|204.24|206.51|204.21|206.55|204.25|206.51|204.21|3
1651411980000|2022-05-01 13:33:00|206.5|204.2|206.52|204.22|206.52|204.22|206.5|204.2|5
1651412000000|2022-05-01 13:33:20|206.51|204.21|206.41|204.11|206.51|204.21|206.41|204.11|12
1651412010000|2022-05-01 13:33:30|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651412020000|2022-05-01 13:33:40|206.4|204.1|206.34|204.04|206.4|204.1|206.34|204.04|4
1651412030000|2022-05-01 13:33:50|206.35|204.05|206.35|204.05|206.35|204.05|206.34|204.04|3
1651412040000|2022-05-01 13:34:00|206.34|204.04|206.33|204.03|206.34|204.04|206.3|204|9
1651412050000|2022-05-01 13:34:10|206.32|204.02|206.36|204.06|206.36|204.06|206.29|203.99|9
1651412060000|2022-05-01 13:34:20|206.35|204.05|206.36|204.06|206.36|204.06|206.35|204.05|8
1651412070000|2022-05-01 13:34:30|206.35|204.05|206.35|204.05|206.36|204.06|206.35|204.05|3
1651412100000|2022-05-01 13:35:00|206.36|204.06|206.39|204.09|206.39|204.09|206.36|204.06|4
1651412130000|2022-05-01 13:35:30|206.4|204.1|206.48|204.18|206.48|204.18|206.4|204.1|10
1651412140000|2022-05-01 13:35:40|206.47|204.17|206.53|204.23|206.53|204.23|206.47|204.17|3
1651412150000|2022-05-01 13:35:50|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651412160000|2022-05-01 13:36:00|206.58|204.28|206.58|204.28|206.59|204.29|206.58|204.28|3
1651412170000|2022-05-01 13:36:10|206.59|204.29|206.58|204.28|206.59|204.29|206.58|204.28|4
1651412180000|2022-05-01 13:36:20|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651412190000|2022-05-01 13:36:30|206.52|204.22|206.5|204.2|206.52|204.22|206.5|204.2|3
1651412200000|2022-05-01 13:36:40|206.48|204.18|206.48|204.18|206.48|204.18|206.48|204.18|1
1651412210000|2022-05-01 13:36:50|206.5|204.2|206.52|204.22|206.52|204.22|206.5|204.2|3
1651412220000|2022-05-01 13:37:00|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651412230000|2022-05-01 13:37:10|206.58|204.28|206.58|204.28|206.58|204.28|206.57|204.27|3
1651412250000|2022-05-01 13:37:30|206.57|204.27|206.58|204.28|206.58|204.28|206.57|204.27|2
1651412280000|2022-05-01 13:38:00|206.57|204.27|206.49|204.19|206.57|204.27|206.49|204.19|7
1651412290000|2022-05-01 13:38:10|206.48|204.18|206.37|204.07|206.48|204.18|206.37|204.07|11
1651412300000|2022-05-01 13:38:20|206.41|204.11|206.34|204.04|206.41|204.11|206.34|204.04|4
1651412320000|2022-05-01 13:38:40|206.35|204.05|206.26|203.96|206.35|204.05|206.25|203.95|14
1651412330000|2022-05-01 13:38:50|206.25|203.95|206.26|203.96|206.26|203.96|206.25|203.95|4
1651412340000|2022-05-01 13:39:00|206.24|203.94|206.24|203.94|206.25|203.95|206.24|203.94|3
1651412350000|2022-05-01 13:39:10|206.25|203.95|206.19|203.89|206.26|203.96|206.08|203.78|10
1651412360000|2022-05-01 13:39:20|206.12|203.82|206.21|203.91|206.23|203.93|206.12|203.82|12
1651412370000|2022-05-01 13:39:30|206.22|203.92|206.28|203.98|206.29|203.99|206.21|203.91|7
1651412380000|2022-05-01 13:39:40|206.29|203.99|206.28|203.98|206.29|203.99|206.28|203.98|4
1651412390000|2022-05-01 13:39:50|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651412400000|2022-05-01 13:40:00|206.33|204.03|206.25|203.95|206.33|204.03|206.25|203.95|9
1651412420000|2022-05-01 13:40:20|206.24|203.94|206.24|203.94|206.25|203.95|206.24|203.94|3
1651412430000|2022-05-01 13:40:30|206.25|203.95|205.98|203.68|206.25|203.95|205.98|203.68|12
1651412450000|2022-05-01 13:40:50|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651412460000|2022-05-01 13:41:00|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|2
1651412470000|2022-05-01 13:41:10|205.9|203.6|205.85|203.55|205.91|203.61|205.84|203.54|6
1651412480000|2022-05-01 13:41:20|205.9|203.6|205.96|203.66|205.96|203.66|205.85|203.55|10
1651412490000|2022-05-01 13:41:30|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651412510000|2022-05-01 13:41:50|205.96|203.66|206.26|203.96|206.27|203.97|205.96|203.66|12
1651412520000|2022-05-01 13:42:00|206.25|203.95|206.33|204.03|206.35|204.05|206.25|203.95|11
1651412530000|2022-05-01 13:42:10|206.34|204.04|206.25|203.95|206.34|204.04|206.25|203.95|10
1651412540000|2022-05-01 13:42:20|206.24|203.94|206.24|203.94|206.24|203.94|206.24|203.94|1
1651412550000|2022-05-01 13:42:30|206.22|203.92|205.99|203.69|206.22|203.92|205.94|203.64|11
1651412560000|2022-05-01 13:42:40|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651412570000|2022-05-01 13:42:50|205.97|203.67|205.97|203.67|205.97|203.67|205.97|203.67|1
1651412580000|2022-05-01 13:43:00|205.96|203.66|205.98|203.68|205.99|203.69|205.96|203.66|4
1651412610000|2022-05-01 13:43:30|205.99|203.69|206.05|203.75|206.05|203.75|205.99|203.69|5
1651412630000|2022-05-01 13:43:50|206.04|203.74|206.04|203.74|206.04|203.74|206.04|203.74|1
1651412700000|2022-05-01 13:45:00|206.06|203.76|206.06|203.76|206.06|203.76|206.06|203.76|1
1651412720000|2022-05-01 13:45:20|206.04|203.74|205.98|203.68|206.06|203.76|205.98|203.68|9
1651412730000|2022-05-01 13:45:30|205.99|203.69|205.89|203.59|205.99|203.69|205.88|203.58|9
1651412740000|2022-05-01 13:45:40|205.88|203.58|205.89|203.59|205.89|203.59|205.88|203.58|2
1651412750000|2022-05-01 13:45:50|205.88|203.58|205.88|203.58|205.9|203.6|205.88|203.58|4
1651412760000|2022-05-01 13:46:00|205.83|203.53|205.82|203.52|205.83|203.53|205.82|203.52|2
1651412770000|2022-05-01 13:46:10|205.83|203.53|205.83|203.53|205.83|203.53|205.83|203.53|1
1651412790000|2022-05-01 13:46:30|205.82|203.52|205.81|203.51|205.82|203.52|205.8|203.5|4
1651412800000|2022-05-01 13:46:40|205.82|203.52|205.89|203.59|205.89|203.59|205.82|203.52|5
1651412810000|2022-05-01 13:46:50|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651412820000|2022-05-01 13:47:00|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|4
1651412840000|2022-05-01 13:47:20|205.9|203.6|205.79|203.49|205.9|203.6|205.78|203.48|8
1651412850000|2022-05-01 13:47:30|205.78|203.48|205.76|203.46|205.78|203.48|205.75|203.45|5
1651412860000|2022-05-01 13:47:40|205.73|203.43|205.73|203.43|205.73|203.43|205.73|203.43|1
1651412870000|2022-05-01 13:47:50|205.75|203.45|205.76|203.46|205.76|203.46|205.74|203.44|5
1651412880000|2022-05-01 13:48:00|205.75|203.45|205.74|203.44|205.75|203.45|205.74|203.44|2
1651412890000|2022-05-01 13:48:10|205.75|203.45|205.75|203.45|205.76|203.46|205.75|203.45|3
1651412900000|2022-05-01 13:48:20|205.69|203.39|205.71|203.41|205.77|203.47|205.69|203.39|10
1651412910000|2022-05-01 13:48:30|205.72|203.42|205.71|203.41|205.72|203.42|205.7|203.4|4
1651412930000|2022-05-01 13:48:50|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651412940000|2022-05-01 13:49:00|205.71|203.41|205.71|203.41|205.71|203.41|205.7|203.4|7
1651412950000|2022-05-01 13:49:10|205.7|203.4|205.69|203.39|205.7|203.4|205.69|203.39|2
1651412960000|2022-05-01 13:49:20|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651412970000|2022-05-01 13:49:30|205.69|203.39|205.57|203.27|205.69|203.39|205.57|203.27|6
1651412980000|2022-05-01 13:49:40|205.56|203.26|205.51|203.21|205.57|203.27|205.51|203.21|9
1651412990000|2022-05-01 13:49:50|205.5|203.2|205.48|203.18|205.51|203.21|205.48|203.18|5
1651413000000|2022-05-01 13:50:00|205.49|203.19|205.52|203.22|205.52|203.22|205.43|203.13|13
1651413010000|2022-05-01 13:50:10|205.53|203.23|205.52|203.22|205.53|203.23|205.52|203.22|4
1651413020000|2022-05-01 13:50:20|205.53|203.23|205.51|203.21|205.54|203.24|205.51|203.21|6
1651413030000|2022-05-01 13:50:30|205.48|203.18|205.52|203.22|205.53|203.23|205.47|203.17|9
1651413040000|2022-05-01 13:50:40|205.53|203.23|205.48|203.18|205.54|203.24|205.46|203.16|14
1651413050000|2022-05-01 13:50:50|205.47|203.17|205.48|203.18|205.48|203.18|205.47|203.17|2
1651413070000|2022-05-01 13:51:10|205.49|203.19|205.54|203.24|205.54|203.24|205.49|203.19|3
1651413090000|2022-05-01 13:51:30|205.53|203.23|205.53|203.23|205.53|203.23|205.52|203.22|3
1651413100000|2022-05-01 13:51:40|205.52|203.22|205.54|203.24|205.55|203.25|205.52|203.22|9
1651413110000|2022-05-01 13:51:50|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651413130000|2022-05-01 13:52:10|205.56|203.26|205.56|203.26|205.56|203.26|205.56|203.26|1
1651413140000|2022-05-01 13:52:20|205.55|203.25|205.48|203.18|205.56|203.26|205.48|203.18|8
1651413150000|2022-05-01 13:52:30|205.49|203.19|205.47|203.17|205.49|203.19|205.47|203.17|3
1651413160000|2022-05-01 13:52:40|205.48|203.18|205.46|203.16|205.48|203.18|205.46|203.16|5
1651413170000|2022-05-01 13:52:50|205.47|203.17|205.37|203.07|205.47|203.17|205.37|203.07|7
1651413180000|2022-05-01 13:53:00|205.39|203.09|205.38|203.08|205.39|203.09|205.38|203.08|2
1651413190000|2022-05-01 13:53:10|205.39|203.09|205.39|203.09|205.41|203.11|205.39|203.09|7
1651413200000|2022-05-01 13:53:20|205.4|203.1|205.34|203.04|205.4|203.1|205.33|203.03|9
1651413210000|2022-05-01 13:53:30|205.32|203.02|205.25|202.95|205.33|203.03|205.25|202.95|10
1651413220000|2022-05-01 13:53:40|205.26|202.96|205.28|202.98|205.3|203|205.25|202.95|9
1651413230000|2022-05-01 13:53:50|205.27|202.97|205.28|202.98|205.29|202.99|205.27|202.97|4
1651413240000|2022-05-01 13:54:00|205.29|202.99|205.29|202.99|205.29|202.99|205.29|202.99|1
1651413250000|2022-05-01 13:54:10|205.32|203.02|205.32|203.02|205.32|203.02|205.31|203.01|3
1651413270000|2022-05-01 13:54:30|205.33|203.03|205.33|203.03|205.33|203.03|205.33|203.03|1
1651413290000|2022-05-01 13:54:50|205.32|203.02|205.31|203.01|205.34|203.04|205.31|203.01|3
1651413300000|2022-05-01 13:55:00|205.32|203.02|205.37|203.07|205.37|203.07|205.32|203.02|6
1651413310000|2022-05-01 13:55:10|205.39|203.09|205.4|203.1|205.41|203.11|205.38|203.08|8
1651413320000|2022-05-01 13:55:20|205.41|203.11|205.44|203.14|205.44|203.14|205.41|203.11|2
1651413330000|2022-05-01 13:55:30|205.43|203.13|205.47|203.17|205.47|203.17|205.43|203.13|4
1651413340000|2022-05-01 13:55:40|205.48|203.18|205.5|203.2|205.51|203.21|205.47|203.17|11
1651413350000|2022-05-01 13:55:50|205.52|203.22|205.52|203.22|205.52|203.22|205.52|203.22|1
1651413360000|2022-05-01 13:56:00|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651413370000|2022-05-01 13:56:10|205.5|203.2|205.39|203.09|205.5|203.2|205.39|203.09|8
1651413380000|2022-05-01 13:56:20|205.38|203.08|205.38|203.08|205.39|203.09|205.36|203.06|12
1651413390000|2022-05-01 13:56:30|205.37|203.07|205.41|203.11|205.41|203.11|205.37|203.07|5
1651413400000|2022-05-01 13:56:40|205.39|203.09|205.4|203.1|205.4|203.1|205.39|203.09|2
1651413410000|2022-05-01 13:56:50|205.39|203.09|205.45|203.15|205.45|203.15|205.39|203.09|3
1651413450000|2022-05-01 13:57:30|205.43|203.13|205.43|203.13|205.43|203.13|205.43|203.13|1
1651413460000|2022-05-01 13:57:40|205.44|203.14|205.43|203.13|205.44|203.14|205.43|203.13|2
1651413480000|2022-05-01 13:58:00|205.42|203.12|205.42|203.12|205.43|203.13|205.42|203.12|3
1651413490000|2022-05-01 13:58:10|205.33|203.03|205.2|202.9|205.33|203.03|205.2|202.9|4
1651413500000|2022-05-01 13:58:20|205.21|202.91|205.12|202.82|205.21|202.91|205.12|202.82|4
1651413510000|2022-05-01 13:58:30|205.14|202.84|205.13|202.83|205.15|202.85|205.13|202.83|5
1651413520000|2022-05-01 13:58:40|205.14|202.84|205.15|202.85|205.15|202.85|205.13|202.83|5
1651413540000|2022-05-01 13:59:00|205.16|202.86|205.14|202.84|205.16|202.86|205.14|202.84|3
1651413550000|2022-05-01 13:59:10|205.06|202.76|205.14|202.84|205.15|202.85|205.06|202.76|6
1651413560000|2022-05-01 13:59:20|205.15|202.85|205.26|202.96|205.26|202.96|205.15|202.85|7
1651413600000|2022-05-01 14:00:00|205.27|202.97|205.27|202.97|205.27|202.97|205.25|202.95|6
1651413610000|2022-05-01 14:00:10|205.25|202.95|205.19|202.89|205.27|202.97|205.14|202.84|9
1651413620000|2022-05-01 14:00:20|205.18|202.88|205.2|202.9|205.2|202.9|205.18|202.88|3
1651413630000|2022-05-01 14:00:30|205.18|202.88|205.27|202.97|205.29|202.99|205.17|202.87|10
1651413640000|2022-05-01 14:00:40|205.26|202.96|205.26|202.96|205.27|202.97|205.26|202.96|3
1651413650000|2022-05-01 14:00:50|205.27|202.97|205.23|202.93|205.27|202.97|205.23|202.93|3
1651413660000|2022-05-01 14:01:00|205.26|202.96|205.25|202.95|205.26|202.96|205.25|202.95|2
1651413670000|2022-05-01 14:01:10|205.26|202.96|205.25|202.95|205.27|202.97|205.25|202.95|4
1651413680000|2022-05-01 14:01:20|205.26|202.96|205.39|203.09|205.4|203.1|205.26|202.96|10
1651413690000|2022-05-01 14:01:30|205.4|203.1|205.58|203.28|205.59|203.29|205.4|203.1|18
1651413700000|2022-05-01 14:01:40|205.59|203.29|205.52|203.22|205.59|203.29|205.52|203.22|6
1651413710000|2022-05-01 14:01:50|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651413720000|2022-05-01 14:02:00|205.52|203.22|205.52|203.22|205.52|203.22|205.52|203.22|1
1651413730000|2022-05-01 14:02:10|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651413740000|2022-05-01 14:02:20|205.5|203.2|205.5|203.2|205.5|203.2|205.5|203.2|1
1651413750000|2022-05-01 14:02:30|205.49|203.19|205.39|203.09|205.49|203.19|205.38|203.08|8
1651413760000|2022-05-01 14:02:40|205.4|203.1|205.33|203.03|205.4|203.1|205.31|203.01|6
1651413770000|2022-05-01 14:02:50|205.34|203.04|205.42|203.12|205.42|203.12|205.34|203.04|5
1651413780000|2022-05-01 14:03:00|205.41|203.11|205.41|203.11|205.41|203.11|205.41|203.11|1
1651413790000|2022-05-01 14:03:10|205.44|203.14|205.49|203.19|205.5|203.2|205.44|203.14|8
1651413800000|2022-05-01 14:03:20|205.52|203.22|205.56|203.26|205.57|203.27|205.52|203.22|3
1651413810000|2022-05-01 14:03:30|205.57|203.27|205.58|203.28|205.58|203.28|205.5|203.2|11
1651413820000|2022-05-01 14:03:40|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651413830000|2022-05-01 14:03:50|205.58|203.28|205.58|203.28|205.61|203.31|205.57|203.27|12
1651413840000|2022-05-01 14:04:00|205.57|203.27|205.57|203.27|205.58|203.28|205.57|203.27|3
1651413880000|2022-05-01 14:04:40|205.58|203.28|205.58|203.28|205.58|203.28|205.58|203.28|1
1651413890000|2022-05-01 14:04:50|205.57|203.27|205.56|203.26|205.58|203.28|205.55|203.25|4
1651413900000|2022-05-01 14:05:00|205.55|203.25|205.55|203.25|205.55|203.25|205.55|203.25|1
1651413910000|2022-05-01 14:05:10|205.56|203.26|205.56|203.26|205.57|203.27|205.56|203.26|3
1651413920000|2022-05-01 14:05:20|205.57|203.27|205.58|203.28|205.58|203.28|205.57|203.27|2
1651413930000|2022-05-01 14:05:30|205.59|203.29|205.68|203.38|205.68|203.38|205.59|203.29|7
1651413950000|2022-05-01 14:05:50|205.67|203.37|205.6|203.3|205.68|203.38|205.59|203.29|10
1651413960000|2022-05-01 14:06:00|205.61|203.31|205.58|203.28|205.61|203.31|205.57|203.27|4
1651413970000|2022-05-01 14:06:10|205.59|203.29|205.58|203.28|205.59|203.29|205.58|203.28|4
1651413980000|2022-05-01 14:06:20|205.57|203.27|205.43|203.13|205.57|203.27|205.42|203.12|6
1651413990000|2022-05-01 14:06:30|205.4|203.1|205.39|203.09|205.4|203.1|205.38|203.08|4
1651414000000|2022-05-01 14:06:40|205.4|203.1|205.35|203.05|205.4|203.1|205.34|203.04|4
1651414020000|2022-05-01 14:07:00|205.39|203.09|205.36|203.06|205.4|203.1|205.35|203.05|6
1651414030000|2022-05-01 14:07:10|205.4|203.1|205.4|203.1|205.4|203.1|205.39|203.09|3
1651414040000|2022-05-01 14:07:20|205.39|203.09|205.39|203.09|205.39|203.09|205.39|203.09|1
1651414050000|2022-05-01 14:07:30|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651414070000|2022-05-01 14:07:50|205.41|203.11|205.49|203.19|205.49|203.19|205.41|203.11|4
1651414080000|2022-05-01 14:08:00|205.5|203.2|205.49|203.19|205.5|203.2|205.49|203.19|4
1651414090000|2022-05-01 14:08:10|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|2
1651414100000|2022-05-01 14:08:20|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|2
1651414110000|2022-05-01 14:08:30|205.48|203.18|205.41|203.11|205.48|203.18|205.4|203.1|6
1651414120000|2022-05-01 14:08:40|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651414130000|2022-05-01 14:08:50|205.41|203.11|205.34|203.04|205.41|203.11|205.34|203.04|9
1651414140000|2022-05-01 14:09:00|205.35|203.05|205.31|203.01|205.36|203.06|205.31|203.01|3
1651414150000|2022-05-01 14:09:10|205.28|202.98|205.25|202.95|205.28|202.98|205.25|202.95|4
1651414160000|2022-05-01 14:09:20|205.26|202.96|205.25|202.95|205.26|202.96|205.25|202.95|2
1651414170000|2022-05-01 14:09:30|205.26|202.96|205.25|202.95|205.26|202.96|205.25|202.95|2
1651414180000|2022-05-01 14:09:40|205.26|202.96|205.33|203.03|205.33|203.03|205.26|202.96|6
1651414190000|2022-05-01 14:09:50|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651414200000|2022-05-01 14:10:00|205.34|203.04|205.37|203.07|205.37|203.07|205.34|203.04|4
1651414210000|2022-05-01 14:10:10|205.36|203.06|205.38|203.08|205.39|203.09|205.35|203.05|10
1651414220000|2022-05-01 14:10:20|205.39|203.09|205.35|203.05|205.4|203.1|205.35|203.05|7
1651414230000|2022-05-01 14:10:30|205.34|203.04|205.35|203.05|205.35|203.05|205.34|203.04|2
1651414240000|2022-05-01 14:10:40|205.36|203.06|205.36|203.06|205.36|203.06|205.36|203.06|1
1651414250000|2022-05-01 14:10:50|205.35|203.05|205.34|203.04|205.35|203.05|205.34|203.04|2
1651414270000|2022-05-01 14:11:10|205.33|203.03|205.34|203.04|205.34|203.04|205.33|203.03|2
1651414280000|2022-05-01 14:11:20|205.33|203.03|205.33|203.03|205.33|203.03|205.33|203.03|1
1651414290000|2022-05-01 14:11:30|205.32|203.02|205.32|203.02|205.32|203.02|205.32|203.02|1
1651414300000|2022-05-01 14:11:40|205.33|203.03|205.35|203.05|205.35|203.05|205.33|203.03|4
1651414310000|2022-05-01 14:11:50|205.34|203.04|205.35|203.05|205.35|203.05|205.34|203.04|2
1651414320000|2022-05-01 14:12:00|205.36|203.06|205.35|203.05|205.36|203.06|205.35|203.05|2
1651414330000|2022-05-01 14:12:10|205.34|203.04|205.34|203.04|205.35|203.05|205.33|203.03|4
1651414340000|2022-05-01 14:12:20|205.36|203.06|205.35|203.05|205.36|203.06|205.35|203.05|2
1651414350000|2022-05-01 14:12:30|205.34|203.04|205.34|203.04|205.34|203.04|205.34|203.04|1
1651414360000|2022-05-01 14:12:40|205.36|203.06|205.38|203.08|205.39|203.09|205.36|203.06|5
1651414370000|2022-05-01 14:12:50|205.39|203.09|205.39|203.09|205.4|203.1|205.39|203.09|3
1651414380000|2022-05-01 14:13:00|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651414390000|2022-05-01 14:13:10|205.39|203.09|205.34|203.04|205.4|203.1|205.33|203.03|11
1651414400000|2022-05-01 14:13:20|205.33|203.03|205.34|203.04|205.35|203.05|205.33|203.03|4
1651414410000|2022-05-01 14:13:30|205.33|203.03|205.32|203.02|205.33|203.03|205.32|203.02|2
1651414420000|2022-05-01 14:13:40|205.33|203.03|205.26|202.96|205.33|203.03|205.25|202.95|9
1651414430000|2022-05-01 14:13:50|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651414440000|2022-05-01 14:14:00|205.26|202.96|205.23|202.93|205.27|202.97|205.23|202.93|8
1651414450000|2022-05-01 14:14:10|205.24|202.94|205.23|202.93|205.25|202.95|205.23|202.93|4
1651414470000|2022-05-01 14:14:30|205.24|202.94|205.24|202.94|205.24|202.94|205.24|202.94|1
1651414480000|2022-05-01 14:14:40|205.23|202.93|205.2|202.9|205.24|202.94|205.2|202.9|4
1651414490000|2022-05-01 14:14:50|205.21|202.91|205.21|202.91|205.21|202.91|205.21|202.91|1
1651414500000|2022-05-01 14:15:00|205.13|202.83|205.26|202.96|205.26|202.96|205.13|202.83|5
1651414510000|2022-05-01 14:15:10|205.27|202.97|205.37|203.07|205.37|203.07|205.27|202.97|7
1651414520000|2022-05-01 14:15:20|205.36|203.06|205.37|203.07|205.37|203.07|205.36|203.06|4
1651414540000|2022-05-01 14:15:40|205.36|203.06|205.4|203.1|205.42|203.12|205.36|203.06|12
1651414550000|2022-05-01 14:15:50|205.41|203.11|205.45|203.15|205.46|203.16|205.4|203.1|7
1651414560000|2022-05-01 14:16:00|205.47|203.17|205.58|203.28|205.6|203.3|205.47|203.17|8
1651414570000|2022-05-01 14:16:10|205.59|203.29|205.51|203.21|205.59|203.29|205.5|203.2|8
1651414580000|2022-05-01 14:16:20|205.52|203.22|205.59|203.29|205.59|203.29|205.51|203.21|7
1651414590000|2022-05-01 14:16:30|205.58|203.28|205.58|203.28|205.58|203.28|205.58|203.28|1
1651414600000|2022-05-01 14:16:40|205.59|203.29|205.6|203.3|205.6|203.3|205.58|203.28|4
1651414610000|2022-05-01 14:16:50|205.59|203.29|205.6|203.3|205.6|203.3|205.59|203.29|2
1651414650000|2022-05-01 14:17:30|205.55|203.25|205.53|203.23|205.55|203.25|205.53|203.23|3
1651414660000|2022-05-01 14:17:40|205.52|203.22|205.52|203.22|205.52|203.22|205.52|203.22|1
1651414670000|2022-05-01 14:17:50|205.53|203.23|205.53|203.23|205.53|203.23|205.53|203.23|1
1651414680000|2022-05-01 14:18:00|205.54|203.24|205.53|203.23|205.55|203.25|205.53|203.23|4
1651414690000|2022-05-01 14:18:10|205.52|203.22|205.53|203.23|205.53|203.23|205.52|203.22|2
1651414700000|2022-05-01 14:18:20|205.54|203.24|205.53|203.23|205.54|203.24|205.53|203.23|2
1651414720000|2022-05-01 14:18:40|205.52|203.22|205.53|203.23|205.53|203.23|205.52|203.22|2
1651414730000|2022-05-01 14:18:50|205.58|203.28|205.58|203.28|205.6|203.3|205.58|203.28|4
1651414740000|2022-05-01 14:19:00|205.6|203.3|205.6|203.3|205.6|203.3|205.6|203.3|1
1651414760000|2022-05-01 14:19:20|205.61|203.31|205.78|203.48|205.78|203.48|205.61|203.31|12
1651414770000|2022-05-01 14:19:30|205.82|203.52|205.85|203.55|205.85|203.55|205.82|203.52|6
1651414780000|2022-05-01 14:19:40|205.84|203.54|205.82|203.52|205.85|203.55|205.82|203.52|4
1651414790000|2022-05-01 14:19:50|205.83|203.53|205.87|203.57|205.87|203.57|205.83|203.53|6
1651414800000|2022-05-01 14:20:00|205.86|203.56|205.88|203.58|205.88|203.58|205.86|203.56|6
1651414810000|2022-05-01 14:20:10|205.87|203.57|205.86|203.56|205.87|203.57|205.85|203.55|4
1651414820000|2022-05-01 14:20:20|205.85|203.55|205.78|203.48|205.85|203.55|205.78|203.48|9
1651414830000|2022-05-01 14:20:30|205.77|203.47|205.76|203.46|205.77|203.47|205.76|203.46|2
1651414840000|2022-05-01 14:20:40|205.77|203.47|205.78|203.48|205.78|203.48|205.77|203.47|2
1651414850000|2022-05-01 14:20:50|205.77|203.47|205.7|203.4|205.77|203.47|205.7|203.4|7
1651414860000|2022-05-01 14:21:00|205.69|203.39|205.67|203.37|205.69|203.39|205.67|203.37|2
1651414870000|2022-05-01 14:21:10|205.64|203.34|205.5|203.2|205.65|203.35|205.5|203.2|8
1651414880000|2022-05-01 14:21:20|205.49|203.19|205.42|203.12|205.5|203.2|205.42|203.12|6
1651414890000|2022-05-01 14:21:30|205.4|203.1|205.29|202.99|205.41|203.11|205.29|202.99|10
1651414900000|2022-05-01 14:21:40|205.33|203.03|205.35|203.05|205.35|203.05|205.29|202.99|8
1651414910000|2022-05-01 14:21:50|205.34|203.04|205.34|203.04|205.35|203.05|205.34|203.04|5
1651414920000|2022-05-01 14:22:00|205.36|203.06|205.39|203.09|205.39|203.09|205.36|203.06|4
1651414930000|2022-05-01 14:22:10|205.41|203.11|205.44|203.14|205.45|203.15|205.41|203.11|7
1651414940000|2022-05-01 14:22:20|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651414950000|2022-05-01 14:22:30|205.47|203.17|205.46|203.16|205.5|203.2|205.46|203.16|5
1651414960000|2022-05-01 14:22:40|205.45|203.15|205.44|203.14|205.46|203.16|205.43|203.13|6
1651414970000|2022-05-01 14:22:50|205.43|203.13|205.44|203.14|205.44|203.14|205.43|203.13|2
1651414980000|2022-05-01 14:23:00|205.43|203.13|205.37|203.07|205.43|203.13|205.37|203.07|6
1651414990000|2022-05-01 14:23:10|205.36|203.06|205.35|203.05|205.36|203.06|205.35|203.05|2
1651415000000|2022-05-01 14:23:20|205.34|203.04|205.32|203.02|205.34|203.04|205.32|203.02|3
1651415010000|2022-05-01 14:23:30|205.33|203.03|205.38|203.08|205.39|203.09|205.33|203.03|6
1651415020000|2022-05-01 14:23:40|205.41|203.11|205.5|203.2|205.5|203.2|205.41|203.11|7
1651415030000|2022-05-01 14:23:50|205.51|203.21|205.5|203.2|205.51|203.21|205.5|203.2|2
1651415040000|2022-05-01 14:24:00|205.49|203.19|205.48|203.18|205.49|203.19|205.48|203.18|2
1651415050000|2022-05-01 14:24:10|205.47|203.17|205.47|203.17|205.47|203.17|205.47|203.17|1
1651415060000|2022-05-01 14:24:20|205.48|203.18|205.43|203.13|205.49|203.19|205.43|203.13|11
1651415080000|2022-05-01 14:24:40|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651415090000|2022-05-01 14:24:50|205.41|203.11|205.4|203.1|205.42|203.12|205.4|203.1|4
1651415100000|2022-05-01 14:25:00|205.41|203.11|205.41|203.11|205.42|203.12|205.4|203.1|5
1651415110000|2022-05-01 14:25:10|205.4|203.1|205.38|203.08|205.4|203.1|205.37|203.07|3
1651415120000|2022-05-01 14:25:20|205.39|203.09|205.38|203.08|205.39|203.09|205.38|203.08|2
1651415130000|2022-05-01 14:25:30|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651415170000|2022-05-01 14:26:10|205.36|203.06|205.36|203.06|205.36|203.06|205.36|203.06|1
1651415180000|2022-05-01 14:26:20|205.35|203.05|205.35|203.05|205.36|203.06|205.35|203.05|3
1651415190000|2022-05-01 14:26:30|205.34|203.04|205.44|203.14|205.44|203.14|205.34|203.04|9
1651415200000|2022-05-01 14:26:40|205.43|203.13|205.37|203.07|205.43|203.13|205.37|203.07|9
1651415220000|2022-05-01 14:27:00|205.34|203.04|205.33|203.03|205.34|203.04|205.33|203.03|2
1651415230000|2022-05-01 14:27:10|205.34|203.04|205.34|203.04|205.34|203.04|205.33|203.03|5
1651415250000|2022-05-01 14:27:30|205.35|203.05|205.35|203.05|205.35|203.05|205.33|203.03|5
1651415260000|2022-05-01 14:27:40|205.29|202.99|205.27|202.97|205.29|202.99|205.26|202.96|3
1651415270000|2022-05-01 14:27:50|205.28|202.98|205.29|202.99|205.3|203|205.27|202.97|4
1651415280000|2022-05-01 14:28:00|205.28|202.98|205.28|202.98|205.28|202.98|205.27|202.97|3
1651415290000|2022-05-01 14:28:10|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651415300000|2022-05-01 14:28:20|205.26|202.96|205.26|202.96|205.26|202.96|205.26|202.96|1
1651415310000|2022-05-01 14:28:30|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651415320000|2022-05-01 14:28:40|205.26|202.96|205.25|202.95|205.26|202.96|205.25|202.95|2
1651415340000|2022-05-01 14:29:00|205.26|202.96|205.28|202.98|205.28|202.98|205.26|202.96|3
1651415350000|2022-05-01 14:29:10|205.29|202.99|205.29|202.99|205.29|202.99|205.29|202.99|1
1651415360000|2022-05-01 14:29:20|205.3|203|205.3|203|205.3|203|205.3|203|1
1651415370000|2022-05-01 14:29:30|205.29|202.99|205.29|202.99|205.29|202.99|205.29|202.99|1
1651415380000|2022-05-01 14:29:40|205.34|203.04|205.33|203.03|205.34|203.04|205.33|203.03|4
1651415390000|2022-05-01 14:29:50|205.32|203.02|205.33|203.03|205.33|203.03|205.32|203.02|2
1651415400000|2022-05-01 14:30:00|205.34|203.04|205.36|203.06|205.36|203.06|205.33|203.03|7
1651415410000|2022-05-01 14:30:10|205.35|203.05|205.34|203.04|205.36|203.06|205.34|203.04|5
1651415420000|2022-05-01 14:30:20|205.36|203.06|205.37|203.07|205.37|203.07|205.36|203.06|4
1651415430000|2022-05-01 14:30:30|205.39|203.09|205.49|203.19|205.49|203.19|205.39|203.09|9
1651415440000|2022-05-01 14:30:40|205.5|203.2|205.52|203.22|205.52|203.22|205.5|203.2|4
1651415450000|2022-05-01 14:30:50|205.5|203.2|205.51|203.21|205.52|203.22|205.5|203.2|7
1651415460000|2022-05-01 14:31:00|205.48|203.18|205.5|203.2|205.51|203.21|205.48|203.18|8
1651415470000|2022-05-01 14:31:10|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651415480000|2022-05-01 14:31:20|205.5|203.2|205.5|203.2|205.5|203.2|205.5|203.2|1
1651415500000|2022-05-01 14:31:40|205.52|203.22|205.6|203.3|205.62|203.32|205.51|203.21|8
1651415510000|2022-05-01 14:31:50|205.61|203.31|205.62|203.32|205.62|203.32|205.61|203.31|2
1651415530000|2022-05-01 14:32:10|205.63|203.33|205.68|203.38|205.68|203.38|205.63|203.33|3
1651415540000|2022-05-01 14:32:20|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651415550000|2022-05-01 14:32:30|205.67|203.37|205.5|203.2|205.67|203.37|205.5|203.2|10
1651415560000|2022-05-01 14:32:40|205.48|203.18|205.47|203.17|205.48|203.18|205.47|203.17|2
1651415570000|2022-05-01 14:32:50|205.48|203.18|205.48|203.18|205.48|203.18|205.47|203.17|3
1651415580000|2022-05-01 14:33:00|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651415590000|2022-05-01 14:33:10|205.44|203.14|205.39|203.09|205.44|203.14|205.39|203.09|6
1651415600000|2022-05-01 14:33:20|205.4|203.1|205.36|203.06|205.4|203.1|205.36|203.06|2
1651415610000|2022-05-01 14:33:30|205.37|203.07|205.39|203.09|205.39|203.09|205.37|203.07|2
1651415620000|2022-05-01 14:33:40|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651415630000|2022-05-01 14:33:50|205.39|203.09|205.37|203.07|205.39|203.09|205.37|203.07|2
1651415640000|2022-05-01 14:34:00|205.36|203.06|205.31|203.01|205.36|203.06|205.31|203.01|5
1651415650000|2022-05-01 14:34:10|205.3|203|205.2|202.9|205.3|203|205.08|202.78|14
1651415660000|2022-05-01 14:34:20|205.21|202.91|205.21|202.91|205.22|202.92|205.2|202.9|9
1651415670000|2022-05-01 14:34:30|205.2|202.9|205.22|202.92|205.22|202.92|205.18|202.88|5
1651415680000|2022-05-01 14:34:40|205.23|202.93|205.23|202.93|205.23|202.93|205.23|202.93|1
1651415690000|2022-05-01 14:34:50|205.22|202.92|205.22|202.92|205.23|202.93|205.22|202.92|5
1651415700000|2022-05-01 14:35:00|205.23|202.93|205.16|202.86|205.23|202.93|205.16|202.86|5
1651415710000|2022-05-01 14:35:10|205.17|202.87|205.12|202.82|205.17|202.87|205.04|202.74|8
1651415720000|2022-05-01 14:35:20|205.11|202.81|205.12|202.82|205.13|202.83|205.04|202.74|8
1651415730000|2022-05-01 14:35:30|205.11|202.81|205.11|202.81|205.12|202.82|205.02|202.72|6
1651415740000|2022-05-01 14:35:40|205.1|202.8|205.12|202.82|205.12|202.82|205.1|202.8|3
1651415750000|2022-05-01 14:35:50|205.04|202.74|205.11|202.81|205.12|202.82|205.04|202.74|5
1651415770000|2022-05-01 14:36:10|205.1|202.8|205.02|202.72|205.11|202.81|205.02|202.72|5
1651415780000|2022-05-01 14:36:20|205.01|202.71|204.97|202.67|205.01|202.71|204.92|202.62|16
1651415790000|2022-05-01 14:36:30|204.89|202.59|204.93|202.63|204.98|202.68|204.89|202.59|14
1651415800000|2022-05-01 14:36:40|204.91|202.61|204.94|202.64|204.94|202.64|204.83|202.53|17
1651415810000|2022-05-01 14:36:50|204.95|202.65|204.95|202.65|204.95|202.65|204.86|202.56|4
1651415820000|2022-05-01 14:37:00|204.96|202.66|205.03|202.73|205.04|202.74|204.87|202.57|11
1651415830000|2022-05-01 14:37:10|205.04|202.74|205.24|202.94|205.24|202.94|205.04|202.74|15
1651415850000|2022-05-01 14:37:30|205.25|202.95|205.25|202.95|205.26|202.96|205.25|202.95|5
1651415860000|2022-05-01 14:37:40|205.26|202.96|205.25|202.95|205.26|202.96|205.23|202.93|6
1651415870000|2022-05-01 14:37:50|205.24|202.94|205.24|202.94|205.24|202.94|205.24|202.94|1
1651415890000|2022-05-01 14:38:10|205.25|202.95|205.29|202.99|205.3|203|205.21|202.91|13
1651415900000|2022-05-01 14:38:20|205.36|203.06|205.37|203.07|205.37|203.07|205.35|203.05|4
1651415910000|2022-05-01 14:38:30|205.38|203.08|205.38|203.08|205.38|203.08|205.37|203.07|3
1651415920000|2022-05-01 14:38:40|205.37|203.07|205.36|203.06|205.37|203.07|205.35|203.05|4
1651415930000|2022-05-01 14:38:50|205.35|203.05|205.28|202.98|205.35|203.05|205.28|202.98|7
1651415940000|2022-05-01 14:39:00|205.29|202.99|205.28|202.98|205.3|203|205.27|202.97|11
1651415950000|2022-05-01 14:39:10|205.32|203.02|205.31|203.01|205.32|203.02|205.31|203.01|2
1651415960000|2022-05-01 14:39:20|205.27|202.97|205.23|202.93|205.27|202.97|205.23|202.93|4
1651415970000|2022-05-01 14:39:30|205.2|202.9|205.21|202.91|205.22|202.92|205.2|202.9|10
1651415980000|2022-05-01 14:39:40|205.2|202.9|205.24|202.94|205.24|202.94|205.2|202.9|6
1651415990000|2022-05-01 14:39:50|205.27|202.97|205.26|202.96|205.27|202.97|205.23|202.93|8
1651416000000|2022-05-01 14:40:00|205.3|203|205.34|203.04|205.34|203.04|205.3|203|7
1651416010000|2022-05-01 14:40:10|205.35|203.05|205.36|203.06|205.37|203.07|205.35|203.05|6
1651416020000|2022-05-01 14:40:20|205.37|203.07|205.37|203.07|205.38|203.08|205.37|203.07|3
1651416030000|2022-05-01 14:40:30|205.38|203.08|205.39|203.09|205.4|203.1|205.36|203.06|7
1651416040000|2022-05-01 14:40:40|205.4|203.1|205.44|203.14|205.45|203.15|205.4|203.1|4
1651416050000|2022-05-01 14:40:50|205.45|203.15|205.45|203.15|205.45|203.15|205.44|203.14|3
1651416060000|2022-05-01 14:41:00|205.46|203.16|205.46|203.16|205.46|203.16|205.45|203.15|5
1651416070000|2022-05-01 14:41:10|205.45|203.15|205.65|203.35|205.65|203.35|205.45|203.15|15
1651416080000|2022-05-01 14:41:20|205.64|203.34|205.45|203.15|205.64|203.34|205.45|203.15|16
1651416090000|2022-05-01 14:41:30|205.46|203.16|205.44|203.14|205.46|203.16|205.44|203.14|3
1651416100000|2022-05-01 14:41:40|205.42|203.12|205.4|203.1|205.42|203.12|205.39|203.09|7
1651416110000|2022-05-01 14:41:50|205.41|203.11|205.45|203.15|205.45|203.15|205.4|203.1|8
1651416120000|2022-05-01 14:42:00|205.44|203.14|205.48|203.18|205.49|203.19|205.44|203.14|4
1651416130000|2022-05-01 14:42:10|205.49|203.19|205.48|203.18|205.49|203.19|205.48|203.18|2
1651416140000|2022-05-01 14:42:20|205.46|203.16|205.45|203.15|205.46|203.16|205.45|203.15|2
1651416150000|2022-05-01 14:42:30|205.48|203.18|205.47|203.17|205.48|203.18|205.46|203.16|4
1651416160000|2022-05-01 14:42:40|205.44|203.14|205.45|203.15|205.45|203.15|205.44|203.14|4
1651416170000|2022-05-01 14:42:50|205.48|203.18|205.47|203.17|205.48|203.18|205.47|203.17|2
1651416180000|2022-05-01 14:43:00|205.48|203.18|205.46|203.16|205.48|203.18|205.45|203.15|4
1651416190000|2022-05-01 14:43:10|205.45|203.15|205.55|203.25|205.55|203.25|205.45|203.15|7
1651416200000|2022-05-01 14:43:20|205.58|203.28|205.51|203.21|205.59|203.29|205.51|203.21|4
1651416210000|2022-05-01 14:43:30|205.5|203.2|205.55|203.25|205.57|203.27|205.5|203.2|4
1651416220000|2022-05-01 14:43:40|205.54|203.24|205.54|203.24|205.54|203.24|205.54|203.24|1
1651416230000|2022-05-01 14:43:50|205.53|203.23|205.55|203.25|205.56|203.26|205.53|203.23|5
1651416240000|2022-05-01 14:44:00|205.57|203.27|205.6|203.3|205.6|203.3|205.56|203.26|6
1651416250000|2022-05-01 14:44:10|205.61|203.31|205.61|203.31|205.62|203.32|205.6|203.3|5
1651416260000|2022-05-01 14:44:20|205.63|203.33|205.61|203.31|205.63|203.33|205.61|203.31|2
1651416280000|2022-05-01 14:44:40|205.62|203.32|205.62|203.32|205.63|203.33|205.62|203.32|3
1651416290000|2022-05-01 14:44:50|205.63|203.33|205.63|203.33|205.63|203.33|205.63|203.33|1
1651416300000|2022-05-01 14:45:00|205.6|203.3|205.48|203.18|205.6|203.3|205.42|203.12|16
1651416310000|2022-05-01 14:45:10|205.51|203.21|205.59|203.29|205.59|203.29|205.51|203.21|6
1651416320000|2022-05-01 14:45:20|205.58|203.28|205.58|203.28|205.59|203.29|205.57|203.27|4
1651416330000|2022-05-01 14:45:30|205.59|203.29|205.65|203.35|205.65|203.35|205.59|203.29|10
1651416340000|2022-05-01 14:45:40|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651416350000|2022-05-01 14:45:50|205.67|203.37|205.68|203.38|205.68|203.38|205.67|203.37|2
1651416360000|2022-05-01 14:46:00|205.67|203.37|205.7|203.4|205.7|203.4|205.67|203.37|5
1651416370000|2022-05-01 14:46:10|205.71|203.41|205.72|203.42|205.72|203.42|205.71|203.41|2
1651416380000|2022-05-01 14:46:20|205.73|203.43|205.76|203.46|205.76|203.46|205.73|203.43|3
1651416390000|2022-05-01 14:46:30|205.77|203.47|205.78|203.48|205.79|203.49|205.75|203.45|7
1651416400000|2022-05-01 14:46:40|205.77|203.47|205.78|203.48|205.78|203.48|205.77|203.47|4
1651416410000|2022-05-01 14:46:50|205.8|203.5|205.84|203.54|205.84|203.54|205.79|203.49|6
1651416430000|2022-05-01 14:47:10|205.85|203.55|205.85|203.55|205.85|203.55|205.85|203.55|1
1651416450000|2022-05-01 14:47:30|205.86|203.56|205.85|203.55|205.86|203.56|205.85|203.55|2
1651416460000|2022-05-01 14:47:40|205.86|203.56|205.86|203.56|205.88|203.58|205.86|203.56|6
1651416470000|2022-05-01 14:47:50|205.89|203.59|205.9|203.6|205.9|203.6|205.89|203.59|2
1651416500000|2022-05-01 14:48:20|205.91|203.61|205.9|203.6|205.91|203.61|205.9|203.6|2
1651416510000|2022-05-01 14:48:30|205.91|203.61|205.93|203.63|205.93|203.63|205.89|203.59|5
1651416520000|2022-05-01 14:48:40|206.1|203.8|206.05|203.75|206.15|203.85|206.03|203.73|14
1651416530000|2022-05-01 14:48:50|206.1|203.8|206.25|203.95|206.25|203.95|206.1|203.8|5
1651416540000|2022-05-01 14:49:00|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651416550000|2022-05-01 14:49:10|206.28|203.98|206.26|203.96|206.28|203.98|206.26|203.96|5
1651416570000|2022-05-01 14:49:30|206.27|203.97|206.29|203.99|206.29|203.99|206.27|203.97|2
1651416580000|2022-05-01 14:49:40|206.3|204|206.31|204.01|206.31|204.01|206.3|204|2
1651416590000|2022-05-01 14:49:50|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651416600000|2022-05-01 14:50:00|206.32|204.02|206.33|204.03|206.33|204.03|206.32|204.02|2
1651416610000|2022-05-01 14:50:10|206.35|204.05|206.25|203.95|206.35|204.05|206.25|203.95|10
1651416620000|2022-05-01 14:50:20|206.24|203.94|206.24|203.94|206.25|203.95|206.24|203.94|3
1651416630000|2022-05-01 14:50:30|206.22|203.92|206.22|203.92|206.22|203.92|206.22|203.92|1
1651416640000|2022-05-01 14:50:40|206.23|203.93|206.23|203.93|206.25|203.95|206.22|203.92|6
1651416650000|2022-05-01 14:50:50|206.24|203.94|206.29|203.99|206.32|204.02|206.24|203.94|6
1651416660000|2022-05-01 14:51:00|206.3|204|206.29|203.99|206.3|204|206.29|203.99|2
1651416670000|2022-05-01 14:51:10|206.28|203.98|206.26|203.96|206.28|203.98|206.26|203.96|5
1651416680000|2022-05-01 14:51:20|206.27|203.97|205.98|203.68|206.27|203.97|205.96|203.66|14
1651416690000|2022-05-01 14:51:30|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651416700000|2022-05-01 14:51:40|205.96|203.66|205.96|203.66|205.96|203.66|205.95|203.65|3
1651416710000|2022-05-01 14:51:50|205.95|203.65|206.07|203.77|206.07|203.77|205.95|203.65|4
1651416720000|2022-05-01 14:52:00|206.13|203.83|206.16|203.86|206.16|203.86|206.13|203.83|7
1651416730000|2022-05-01 14:52:10|206.15|203.85|206.22|203.92|206.22|203.92|206.15|203.85|4
1651416740000|2022-05-01 14:52:20|206.23|203.93|206.26|203.96|206.26|203.96|206.23|203.93|3
1651416750000|2022-05-01 14:52:30|206.33|204.03|206.36|204.06|206.37|204.07|206.33|204.03|4
1651416780000|2022-05-01 14:53:00|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|2
1651416800000|2022-05-01 14:53:20|206.33|204.03|206.36|204.06|206.36|204.06|206.33|204.03|4
1651416820000|2022-05-01 14:53:40|206.37|204.07|206.41|204.11|206.41|204.11|206.37|204.07|4
1651416830000|2022-05-01 14:53:50|206.4|204.1|206.41|204.11|206.41|204.11|206.4|204.1|2
1651416840000|2022-05-01 14:54:00|206.4|204.1|206.4|204.1|206.4|204.1|206.4|204.1|1
1651416850000|2022-05-01 14:54:10|206.44|204.14|206.47|204.17|206.54|204.24|206.44|204.14|16
1651416860000|2022-05-01 14:54:20|206.48|204.18|206.49|204.19|206.49|204.19|206.48|204.18|2
1651416870000|2022-05-01 14:54:30|206.47|204.17|206.39|204.09|206.47|204.17|206.39|204.09|8
1651416880000|2022-05-01 14:54:40|206.41|204.11|206.4|204.1|206.41|204.11|206.4|204.1|2
1651416890000|2022-05-01 14:54:50|206.39|204.09|206.38|204.08|206.39|204.09|206.37|204.07|4
1651416900000|2022-05-01 14:55:00|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651416910000|2022-05-01 14:55:10|206.38|204.08|206.34|204.04|206.38|204.08|206.34|204.04|5
1651416920000|2022-05-01 14:55:20|206.32|204.02|206.14|203.84|206.32|204.02|206.1|203.8|14
1651416930000|2022-05-01 14:55:30|206.15|203.85|206.08|203.78|206.15|203.85|206.06|203.76|6
1651416940000|2022-05-01 14:55:40|206.06|203.76|205.96|203.66|206.06|203.76|205.96|203.66|8
1651416950000|2022-05-01 14:55:50|205.97|203.67|205.95|203.65|205.97|203.67|205.95|203.65|5
1651416960000|2022-05-01 14:56:00|205.96|203.66|205.93|203.63|205.96|203.66|205.91|203.61|7
1651416970000|2022-05-01 14:56:10|205.92|203.62|205.86|203.56|205.93|203.63|205.86|203.56|8
1651416980000|2022-05-01 14:56:20|205.85|203.55|205.85|203.55|205.86|203.56|205.85|203.55|3
1651417000000|2022-05-01 14:56:40|205.83|203.53|205.84|203.54|205.84|203.54|205.83|203.53|2
1651417010000|2022-05-01 14:56:50|205.85|203.55|205.81|203.51|205.85|203.55|205.81|203.51|3
1651417020000|2022-05-01 14:57:00|205.84|203.54|205.87|203.57|205.87|203.57|205.84|203.54|6
1651417030000|2022-05-01 14:57:10|205.88|203.58|205.96|203.66|205.96|203.66|205.88|203.58|9
1651417040000|2022-05-01 14:57:20|205.97|203.67|205.96|203.66|205.97|203.67|205.96|203.66|2
1651417050000|2022-05-01 14:57:30|205.97|203.67|205.98|203.68|205.98|203.68|205.96|203.66|3
1651417060000|2022-05-01 14:57:40|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651417080000|2022-05-01 14:58:00|205.97|203.67|205.96|203.66|205.97|203.67|205.96|203.66|2
1651417100000|2022-05-01 14:58:20|205.94|203.64|205.9|203.6|205.94|203.64|205.9|203.6|5
1651417110000|2022-05-01 14:58:30|205.91|203.61|205.94|203.64|205.94|203.64|205.91|203.61|5
1651417120000|2022-05-01 14:58:40|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|2
1651417130000|2022-05-01 14:58:50|205.92|203.62|205.94|203.64|205.94|203.64|205.91|203.61|6
1651417140000|2022-05-01 14:59:00|205.93|203.63|205.9|203.6|205.93|203.63|205.9|203.6|3
1651417150000|2022-05-01 14:59:10|205.93|203.63|205.95|203.65|205.95|203.65|205.93|203.63|3
1651417160000|2022-05-01 14:59:20|205.94|203.64|205.97|203.67|205.97|203.67|205.92|203.62|4
1651417170000|2022-05-01 14:59:30|205.98|203.68|206|203.7|206|203.7|205.98|203.68|2
1651417180000|2022-05-01 14:59:40|205.99|203.69|205.94|203.64|206|203.7|205.93|203.63|8
1651417200000|2022-05-01 15:00:00|205.95|203.65|205.96|203.66|205.96|203.66|205.94|203.64|4
1651417210000|2022-05-01 15:00:10|205.95|203.65|205.96|203.66|205.96|203.66|205.95|203.65|2
1651417220000|2022-05-01 15:00:20|205.95|203.65|206.07|203.77|206.08|203.78|205.95|203.65|6
1651417230000|2022-05-01 15:00:30|206.08|203.78|206.1|203.8|206.1|203.8|206.08|203.78|2
1651417240000|2022-05-01 15:00:40|206.09|203.79|206.11|203.81|206.11|203.81|206.09|203.79|4
1651417260000|2022-05-01 15:01:00|206.1|203.8|206.1|203.8|206.1|203.8|206.1|203.8|1
1651417270000|2022-05-01 15:01:10|206.11|203.81|206.1|203.8|206.11|203.81|206.09|203.79|4
1651417280000|2022-05-01 15:01:20|206.11|203.81|206.13|203.83|206.13|203.83|206.08|203.78|7
1651417290000|2022-05-01 15:01:30|206.26|203.96|206.3|204|206.3|204|206.26|203.96|8
1651417300000|2022-05-01 15:01:40|206.32|204.02|206.34|204.04|206.34|204.04|206.3|204|6
1651417310000|2022-05-01 15:01:50|206.33|204.03|206.3|204|206.34|204.04|206.28|203.98|10
1651417320000|2022-05-01 15:02:00|206.28|203.98|206.28|203.98|206.29|203.99|206.27|203.97|4
1651417340000|2022-05-01 15:02:20|206.32|204.02|206.33|204.03|206.34|204.04|206.32|204.02|3
1651417350000|2022-05-01 15:02:30|206.31|204.01|206.33|204.03|206.33|204.03|206.29|203.99|7
1651417360000|2022-05-01 15:02:40|206.34|204.04|206.34|204.04|206.34|204.04|206.34|204.04|1
1651417370000|2022-05-01 15:02:50|206.35|204.05|206.35|204.05|206.35|204.05|206.35|204.05|1
1651417380000|2022-05-01 15:03:00|206.34|204.04|206.35|204.05|206.35|204.05|206.34|204.04|2
1651417390000|2022-05-01 15:03:10|206.34|204.04|206.3|204|206.34|204.04|206.3|204|3
1651417400000|2022-05-01 15:03:20|206.31|204.01|206.34|204.04|206.34|204.04|206.31|204.01|3
1651417430000|2022-05-01 15:03:50|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|2
1651417440000|2022-05-01 15:04:00|206.35|204.05|206.35|204.05|206.35|204.05|206.35|204.05|1
1651417450000|2022-05-01 15:04:10|206.34|204.04|206.26|203.96|206.34|204.04|206.26|203.96|10
1651417460000|2022-05-01 15:04:20|206.27|203.97|206.33|204.03|206.34|204.04|206.27|203.97|7
1651417470000|2022-05-01 15:04:30|206.34|204.04|206.41|204.11|206.41|204.11|206.34|204.04|8
1651417480000|2022-05-01 15:04:40|206.39|204.09|206.41|204.11|206.43|204.13|206.39|204.09|4
1651417490000|2022-05-01 15:04:50|206.42|204.12|206.42|204.12|206.43|204.13|206.41|204.11|5
1651417500000|2022-05-01 15:05:00|206.44|204.14|206.45|204.15|206.45|204.15|206.44|204.14|2
1651417510000|2022-05-01 15:05:10|206.46|204.16|206.46|204.16|206.46|204.16|206.46|204.16|1
1651417530000|2022-05-01 15:05:30|206.43|204.13|206.46|204.16|206.46|204.16|206.43|204.13|5
1651417540000|2022-05-01 15:05:40|206.48|204.18|206.37|204.07|206.49|204.19|206.36|204.06|11
1651417550000|2022-05-01 15:05:50|206.38|204.08|206.33|204.03|206.39|204.09|206.33|204.03|6
1651417560000|2022-05-01 15:06:00|206.32|204.02|206.32|204.02|206.32|204.02|206.25|203.95|13
1651417570000|2022-05-01 15:06:10|206.31|204.01|206.35|204.05|206.35|204.05|206.31|204.01|3
1651417580000|2022-05-01 15:06:20|206.36|204.06|206.42|204.12|206.42|204.12|206.35|204.05|5
1651417590000|2022-05-01 15:06:30|206.43|204.13|206.46|204.16|206.46|204.16|206.43|204.13|4
1651417600000|2022-05-01 15:06:40|206.47|204.17|206.52|204.22|206.52|204.22|206.47|204.17|6
1651417610000|2022-05-01 15:06:50|206.51|204.21|206.51|204.21|206.52|204.22|206.51|204.21|5
1651417620000|2022-05-01 15:07:00|206.52|204.22|206.54|204.24|206.54|204.24|206.52|204.22|3
1651417630000|2022-05-01 15:07:10|206.55|204.25|206.56|204.26|206.56|204.26|206.55|204.25|4
1651417640000|2022-05-01 15:07:20|206.59|204.29|206.59|204.29|206.59|204.29|206.59|204.29|1
1651417650000|2022-05-01 15:07:30|206.64|204.34|206.67|204.37|206.67|204.37|206.64|204.34|3
1651417670000|2022-05-01 15:07:50|206.68|204.38|206.69|204.39|206.7|204.4|206.68|204.38|4
1651417680000|2022-05-01 15:08:00|206.71|204.41|206.71|204.41|206.71|204.41|206.71|204.41|1
1651417690000|2022-05-01 15:08:10|206.72|204.42|206.81|204.51|206.84|204.54|206.72|204.42|9
1651417700000|2022-05-01 15:08:20|206.82|204.52|206.86|204.56|206.87|204.57|206.82|204.52|5
1651417710000|2022-05-01 15:08:30|206.85|204.55|206.83|204.53|206.85|204.55|206.83|204.53|5
1651417720000|2022-05-01 15:08:40|206.85|204.55|206.85|204.55|206.86|204.56|206.85|204.55|3
1651417730000|2022-05-01 15:08:50|206.86|204.56|206.84|204.54|206.86|204.56|206.84|204.54|2
1651417740000|2022-05-01 15:09:00|206.85|204.55|206.85|204.55|206.86|204.56|206.84|204.54|5
1651417750000|2022-05-01 15:09:10|206.86|204.56|206.89|204.59|206.89|204.59|206.86|204.56|3
1651417760000|2022-05-01 15:09:20|206.88|204.58|206.87|204.57|206.88|204.58|206.87|204.57|2
1651417770000|2022-05-01 15:09:30|206.88|204.58|206.86|204.56|206.88|204.58|206.84|204.54|4
1651417790000|2022-05-01 15:09:50|206.87|204.57|206.86|204.56|206.87|204.57|206.86|204.56|2
1651417800000|2022-05-01 15:10:00|206.83|204.53|206.85|204.55|206.85|204.55|206.83|204.53|2
1651417810000|2022-05-01 15:10:10|206.87|204.57|206.89|204.59|206.89|204.59|206.87|204.57|4
1651417820000|2022-05-01 15:10:20|206.88|204.58|206.85|204.55|206.88|204.58|206.85|204.55|4
1651417830000|2022-05-01 15:10:30|206.84|204.54|206.77|204.47|206.84|204.54|206.77|204.47|3
1651417840000|2022-05-01 15:10:40|206.76|204.46|206.71|204.41|206.76|204.46|206.71|204.41|6
1651417850000|2022-05-01 15:10:50|206.7|204.4|206.71|204.41|206.71|204.41|206.7|204.4|2
1651417860000|2022-05-01 15:11:00|206.72|204.42|206.73|204.43|206.73|204.43|206.72|204.42|2
1651417870000|2022-05-01 15:11:10|206.72|204.42|206.73|204.43|206.73|204.43|206.72|204.42|4
1651417880000|2022-05-01 15:11:20|206.72|204.42|206.78|204.48|206.78|204.48|206.72|204.42|6
1651417890000|2022-05-01 15:11:30|206.79|204.49|206.83|204.53|206.83|204.53|206.79|204.49|4
1651417900000|2022-05-01 15:11:40|206.82|204.52|206.83|204.53|206.83|204.53|206.81|204.51|8
1651417910000|2022-05-01 15:11:50|206.84|204.54|206.84|204.54|206.84|204.54|206.83|204.53|7
1651417920000|2022-05-01 15:12:00|206.83|204.53|206.86|204.56|206.87|204.57|206.83|204.53|5
1651417930000|2022-05-01 15:12:10|206.87|204.57|206.89|204.59|206.89|204.59|206.87|204.57|4
1651417940000|2022-05-01 15:12:20|206.91|204.61|206.95|204.65|206.95|204.65|206.91|204.61|4
1651417950000|2022-05-01 15:12:30|206.96|204.66|206.95|204.65|206.97|204.67|206.95|204.65|4
1651417960000|2022-05-01 15:12:40|206.96|204.66|206.91|204.61|206.96|204.66|206.91|204.61|4
1651417970000|2022-05-01 15:12:50|206.9|204.6|206.9|204.6|206.9|204.6|206.9|204.6|1
1651418000000|2022-05-01 15:13:20|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651418010000|2022-05-01 15:13:30|206.86|204.56|206.89|204.59|206.89|204.59|206.86|204.56|2
1651418030000|2022-05-01 15:13:50|206.91|204.61|206.93|204.63|206.93|204.63|206.91|204.61|2
1651418040000|2022-05-01 15:14:00|206.94|204.64|206.94|204.64|206.95|204.65|206.92|204.62|6
1651418050000|2022-05-01 15:14:10|206.96|204.66|206.96|204.66|206.96|204.66|206.96|204.66|1
1651418060000|2022-05-01 15:14:20|206.95|204.65|206.74|204.44|206.95|204.65|206.74|204.44|12
1651418070000|2022-05-01 15:14:30|206.73|204.43|206.72|204.42|206.73|204.43|206.7|204.4|8
1651418080000|2022-05-01 15:14:40|206.74|204.44|206.75|204.45|206.76|204.46|206.74|204.44|5
1651418090000|2022-05-01 15:14:50|206.76|204.46|206.81|204.51|206.81|204.51|206.76|204.46|8
1651418100000|2022-05-01 15:15:00|206.8|204.5|206.86|204.56|206.86|204.56|206.8|204.5|3
1651418110000|2022-05-01 15:15:10|206.85|204.55|206.85|204.55|206.86|204.56|206.84|204.54|7
1651418120000|2022-05-01 15:15:20|206.83|204.53|206.83|204.53|206.85|204.55|206.83|204.53|3
1651418130000|2022-05-01 15:15:30|206.81|204.51|206.76|204.46|206.83|204.53|206.74|204.44|10
1651418140000|2022-05-01 15:15:40|206.77|204.47|206.67|204.37|206.77|204.47|206.67|204.37|6
1651418150000|2022-05-01 15:15:50|206.71|204.41|206.71|204.41|206.72|204.42|206.71|204.41|11
1651418160000|2022-05-01 15:16:00|206.72|204.42|206.55|204.25|206.72|204.42|206.55|204.25|10
1651418170000|2022-05-01 15:16:10|206.48|204.18|206.42|204.12|206.48|204.18|206.41|204.11|6
1651418180000|2022-05-01 15:16:20|206.41|204.11|206.38|204.08|206.41|204.11|206.37|204.07|4
1651418190000|2022-05-01 15:16:30|206.37|204.07|206.42|204.12|206.42|204.12|206.37|204.07|9
1651418200000|2022-05-01 15:16:40|206.41|204.11|206.43|204.13|206.44|204.14|206.41|204.11|5
1651418210000|2022-05-01 15:16:50|206.44|204.14|206.48|204.18|206.48|204.18|206.44|204.14|2
1651418220000|2022-05-01 15:17:00|206.49|204.19|206.5|204.2|206.5|204.2|206.48|204.18|4
1651418230000|2022-05-01 15:17:10|206.51|204.21|206.57|204.27|206.57|204.27|206.51|204.21|4
1651418240000|2022-05-01 15:17:20|206.58|204.28|206.53|204.23|206.58|204.28|206.53|204.23|7
1651418250000|2022-05-01 15:17:30|206.54|204.24|206.5|204.2|206.54|204.24|206.5|204.2|3
1651418260000|2022-05-01 15:17:40|206.49|204.19|206.5|204.2|206.5|204.2|206.49|204.19|4
1651418270000|2022-05-01 15:17:50|206.47|204.17|206.48|204.18|206.48|204.18|206.47|204.17|2
1651418280000|2022-05-01 15:18:00|206.47|204.17|206.47|204.17|206.47|204.17|206.47|204.17|1
1651418290000|2022-05-01 15:18:10|206.48|204.18|206.5|204.2|206.5|204.2|206.48|204.18|3
1651418310000|2022-05-01 15:18:30|206.48|204.18|206.48|204.18|206.48|204.18|206.48|204.18|1
1651418320000|2022-05-01 15:18:40|206.49|204.19|206.48|204.18|206.49|204.19|206.48|204.18|2
1651418330000|2022-05-01 15:18:50|206.49|204.19|206.49|204.19|206.5|204.2|206.49|204.19|3
1651418340000|2022-05-01 15:19:00|206.5|204.2|206.5|204.2|206.5|204.2|206.49|204.19|3
1651418350000|2022-05-01 15:19:10|206.49|204.19|206.53|204.23|206.53|204.23|206.49|204.19|5
1651418360000|2022-05-01 15:19:20|206.52|204.22|206.55|204.25|206.55|204.25|206.52|204.22|2
1651418370000|2022-05-01 15:19:30|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651418380000|2022-05-01 15:19:40|206.53|204.23|206.56|204.26|206.56|204.26|206.53|204.23|4
1651418400000|2022-05-01 15:20:00|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|2
1651418410000|2022-05-01 15:20:10|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651418420000|2022-05-01 15:20:20|206.61|204.31|206.62|204.32|206.63|204.33|206.61|204.31|5
1651418430000|2022-05-01 15:20:30|206.63|204.33|206.56|204.26|206.63|204.33|206.56|204.26|7
1651418440000|2022-05-01 15:20:40|206.58|204.28|206.58|204.28|206.59|204.29|206.58|204.28|3
1651418450000|2022-05-01 15:20:50|206.57|204.27|206.57|204.27|206.58|204.28|206.57|204.27|3
1651418460000|2022-05-01 15:21:00|206.58|204.28|206.58|204.28|206.58|204.28|206.58|204.28|1
1651418510000|2022-05-01 15:21:50|206.59|204.29|206.58|204.28|206.59|204.29|206.58|204.28|2
1651418520000|2022-05-01 15:22:00|206.6|204.3|206.64|204.34|206.64|204.34|206.6|204.3|4
1651418530000|2022-05-01 15:22:10|206.65|204.35|206.64|204.34|206.71|204.41|206.64|204.34|10
1651418540000|2022-05-01 15:22:20|206.66|204.36|206.66|204.36|206.66|204.36|206.66|204.36|1
1651418550000|2022-05-01 15:22:30|206.67|204.37|206.67|204.37|206.67|204.37|206.67|204.37|1
1651418560000|2022-05-01 15:22:40|206.69|204.39|206.88|204.58|206.9|204.6|206.69|204.39|11
1651418570000|2022-05-01 15:22:50|206.89|204.59|206.94|204.64|206.95|204.65|206.88|204.58|5
1651418580000|2022-05-01 15:23:00|206.95|204.65|207.22|204.92|207.26|204.96|206.94|204.64|12
1651418590000|2022-05-01 15:23:10|207.21|204.91|207.29|204.99|207.29|204.99|207.21|204.91|12
1651418600000|2022-05-01 15:23:20|207.33|205.03|207.48|205.18|207.48|205.18|207.33|205.03|15
1651418610000|2022-05-01 15:23:30|207.49|205.19|208.2|205.9|208.2|205.9|207.49|205.19|21
1651418620000|2022-05-01 15:23:40|208.21|205.91|208.02|205.72|208.39|206.09|208.01|205.71|26
1651418630000|2022-05-01 15:23:50|208.11|205.81|208.26|205.96|208.27|205.97|208.11|205.81|24
1651418640000|2022-05-01 15:24:00|208.3|206|207.95|205.65|208.3|206|207.9|205.6|22
1651418650000|2022-05-01 15:24:10|207.93|205.63|207.93|205.63|207.93|205.63|207.85|205.55|11
1651418660000|2022-05-01 15:24:20|207.98|205.68|208.06|205.76|208.24|205.94|207.91|205.61|19
1651418670000|2022-05-01 15:24:30|208.02|205.72|207.95|205.65|208.02|205.72|207.9|205.6|17
1651418680000|2022-05-01 15:24:40|207.94|205.64|207.95|205.65|207.95|205.65|207.88|205.58|20
1651418690000|2022-05-01 15:24:50|207.96|205.66|208.3|206|208.3|206|207.96|205.66|13
1651418700000|2022-05-01 15:25:00|208.29|205.99|208.42|206.12|208.42|206.12|208.29|205.99|19
1651418710000|2022-05-01 15:25:10|208.45|206.15|208.51|206.21|208.52|206.22|208.45|206.15|10
1651418720000|2022-05-01 15:25:20|208.52|206.22|208.57|206.27|208.58|206.28|208.52|206.22|11
1651418730000|2022-05-01 15:25:30|208.56|206.26|208.55|206.25|208.59|206.29|208.55|206.25|13
1651418740000|2022-05-01 15:25:40|208.56|206.26|208.57|206.27|208.61|206.31|208.56|206.26|14
1651418750000|2022-05-01 15:25:50|208.58|206.28|208.59|206.29|208.59|206.29|208.5|206.2|13
1651418760000|2022-05-01 15:26:00|208.58|206.28|208.58|206.28|208.6|206.3|208.52|206.22|12
1651418770000|2022-05-01 15:26:10|208.59|206.29|208.76|206.46|208.77|206.47|208.58|206.28|19
1651418780000|2022-05-01 15:26:20|208.78|206.48|208.8|206.5|208.81|206.51|208.77|206.47|8
1651418790000|2022-05-01 15:26:30|208.81|206.51|208.79|206.49|208.86|206.56|208.79|206.49|15
1651418800000|2022-05-01 15:26:40|208.8|206.5|208.76|206.46|208.8|206.5|208.7|206.4|16
1651418810000|2022-05-01 15:26:50|208.75|206.45|208.71|206.41|208.77|206.47|208.71|206.41|10
1651418820000|2022-05-01 15:27:00|208.72|206.42|208.75|206.45|208.78|206.48|208.72|206.42|11
1651418830000|2022-05-01 15:27:10|208.74|206.44|208.75|206.45|208.79|206.49|208.74|206.44|12
1651418840000|2022-05-01 15:27:20|208.76|206.46|208.85|206.55|208.85|206.55|208.76|206.46|6
1651418850000|2022-05-01 15:27:30|208.86|206.56|208.8|206.5|208.86|206.56|208.79|206.49|7
1651418860000|2022-05-01 15:27:40|208.79|206.49|208.79|206.49|208.79|206.49|208.79|206.49|1
1651418870000|2022-05-01 15:27:50|208.78|206.48|208.73|206.43|208.78|206.48|208.69|206.39|14
1651418880000|2022-05-01 15:28:00|208.71|206.41|208.72|206.42|208.79|206.49|208.71|206.41|10
1651418890000|2022-05-01 15:28:10|208.73|206.43|208.72|206.42|208.73|206.43|208.72|206.42|6
1651418900000|2022-05-01 15:28:20|208.68|206.38|208.7|206.4|208.7|206.4|208.68|206.38|5
1651418910000|2022-05-01 15:28:30|208.69|206.39|208.78|206.48|208.78|206.48|208.69|206.39|14
1651418920000|2022-05-01 15:28:40|208.84|206.54|208.95|206.65|208.95|206.65|208.84|206.54|12
1651418930000|2022-05-01 15:28:50|208.96|206.66|209.4|207.1|209.5|207.2|208.94|206.64|23
1651418940000|2022-05-01 15:29:00|209.39|207.09|209.27|206.97|209.39|207.09|209.19|206.89|26
1651418950000|2022-05-01 15:29:10|209.25|206.95|209.49|207.19|209.51|207.21|209.25|206.95|21
1651418960000|2022-05-01 15:29:20|209.51|207.21|209.6|207.3|209.6|207.3|209.51|207.21|16
1651418970000|2022-05-01 15:29:30|209.59|207.29|209.6|207.3|209.61|207.31|209.52|207.22|16
1651418980000|2022-05-01 15:29:40|209.61|207.31|209.73|207.43|209.74|207.44|209.6|207.3|6
1651418990000|2022-05-01 15:29:50|209.66|207.36|209.61|207.31|209.72|207.42|209.61|207.31|10
1651419000000|2022-05-01 15:30:00|209.59|207.29|209.65|207.35|209.7|207.4|209.52|207.22|15
1651419010000|2022-05-01 15:30:10|209.64|207.34|209.91|207.61|209.91|207.61|209.62|207.32|16
1651419020000|2022-05-01 15:30:20|209.92|207.62|209.89|207.59|209.92|207.62|209.8|207.5|17
1651419030000|2022-05-01 15:30:30|209.94|207.64|210.03|207.73|210.03|207.73|209.86|207.56|12
1651419040000|2022-05-01 15:30:40|210.02|207.72|209.96|207.66|210.02|207.72|209.95|207.65|9
1651419050000|2022-05-01 15:30:50|209.97|207.67|209.8|207.5|209.97|207.67|209.8|207.5|10
1651419060000|2022-05-01 15:31:00|209.79|207.49|209.57|207.27|209.79|207.49|209.53|207.23|14
1651419070000|2022-05-01 15:31:10|209.54|207.24|209.52|207.22|209.54|207.24|209.52|207.22|3
1651419080000|2022-05-01 15:31:20|209.53|207.23|209.09|206.79|209.53|207.23|209.09|206.79|20
1651419090000|2022-05-01 15:31:30|209.04|206.74|208.84|206.54|209.04|206.74|208.83|206.53|17
1651419100000|2022-05-01 15:31:40|208.83|206.53|209.01|206.71|209.01|206.71|208.83|206.53|19
1651419110000|2022-05-01 15:31:50|209|206.7|208.99|206.69|209.02|206.72|208.99|206.69|7
1651419120000|2022-05-01 15:32:00|208.98|206.68|209.32|207.02|209.32|207.02|208.95|206.65|17
1651419130000|2022-05-01 15:32:10|209.34|207.04|209.04|206.74|209.34|207.04|209.04|206.74|16
1651419140000|2022-05-01 15:32:20|209.01|206.71|208.92|206.62|209.01|206.71|208.88|206.58|13
1651419150000|2022-05-01 15:32:30|208.91|206.61|208.87|206.57|208.91|206.61|208.87|206.57|4
1651419160000|2022-05-01 15:32:40|208.86|206.56|208.59|206.29|208.86|206.56|208.59|206.29|17
1651419170000|2022-05-01 15:32:50|208.52|206.22|208.47|206.17|208.52|206.22|208.47|206.17|6
1651419180000|2022-05-01 15:33:00|208.49|206.19|208.35|206.05|208.49|206.19|208.35|206.05|14
1651419190000|2022-05-01 15:33:10|208.34|206.04|208.47|206.17|208.47|206.17|208.32|206.02|15
1651419200000|2022-05-01 15:33:20|208.48|206.18|208.81|206.51|208.82|206.52|208.48|206.18|14
1651419210000|2022-05-01 15:33:30|208.83|206.53|208.67|206.37|208.83|206.53|208.67|206.37|14
1651419220000|2022-05-01 15:33:40|208.66|206.36|208.65|206.35|208.67|206.37|208.63|206.33|7
1651419230000|2022-05-01 15:33:50|208.69|206.39|208.69|206.39|208.71|206.41|208.69|206.39|5
1651419240000|2022-05-01 15:34:00|208.7|206.4|208.75|206.45|208.76|206.46|208.6|206.3|21
1651419250000|2022-05-01 15:34:10|208.74|206.44|208.79|206.49|208.8|206.5|208.67|206.37|8
1651419260000|2022-05-01 15:34:20|208.74|206.44|208.8|206.5|208.8|206.5|208.74|206.44|3
1651419270000|2022-05-01 15:34:30|208.79|206.49|208.79|206.49|208.79|206.49|208.78|206.48|7
1651419280000|2022-05-01 15:34:40|208.74|206.44|208.72|206.42|208.74|206.44|208.71|206.41|5
1651419290000|2022-05-01 15:34:50|208.71|206.41|208.82|206.52|208.82|206.52|208.71|206.41|10
1651419300000|2022-05-01 15:35:00|208.91|206.61|208.84|206.54|208.92|206.62|208.83|206.53|9
1651419310000|2022-05-01 15:35:10|208.85|206.55|208.85|206.55|208.85|206.55|208.85|206.55|1
1651419320000|2022-05-01 15:35:20|208.86|206.56|208.62|206.32|208.86|206.56|208.62|206.32|11
1651419330000|2022-05-01 15:35:30|208.63|206.33|208.61|206.31|208.64|206.34|208.51|206.21|15
1651419340000|2022-05-01 15:35:40|208.59|206.29|208.71|206.41|208.71|206.41|208.59|206.29|10
1651419350000|2022-05-01 15:35:50|208.7|206.4|208.77|206.47|208.77|206.47|208.7|206.4|6
1651419360000|2022-05-01 15:36:00|208.78|206.48|208.71|206.41|208.78|206.48|208.71|206.41|10
1651419370000|2022-05-01 15:36:10|208.69|206.39|208.7|206.4|208.71|206.41|208.69|206.39|6
1651419390000|2022-05-01 15:36:30|208.71|206.41|208.71|206.41|208.71|206.41|208.71|206.41|1
1651419400000|2022-05-01 15:36:40|208.7|206.4|208.69|206.39|208.7|206.4|208.69|206.39|6
1651419410000|2022-05-01 15:36:50|208.7|206.4|208.7|206.4|208.7|206.4|208.7|206.4|1
1651419420000|2022-05-01 15:37:00|208.71|206.41|208.71|206.41|208.77|206.47|208.7|206.4|14
1651419430000|2022-05-01 15:37:10|208.7|206.4|208.71|206.41|208.71|206.41|208.7|206.4|4
1651419440000|2022-05-01 15:37:20|208.7|206.4|208.77|206.47|208.77|206.47|208.7|206.4|4
1651419450000|2022-05-01 15:37:30|208.75|206.45|208.71|206.41|208.75|206.45|208.7|206.4|3
1651419460000|2022-05-01 15:37:40|208.69|206.39|208.68|206.38|208.69|206.39|208.63|206.33|10
1651419470000|2022-05-01 15:37:50|208.69|206.39|208.86|206.56|208.86|206.56|208.69|206.39|15
1651419480000|2022-05-01 15:38:00|208.87|206.57|208.76|206.46|208.88|206.58|208.76|206.46|14
1651419490000|2022-05-01 15:38:10|208.75|206.45|208.71|206.41|208.75|206.45|208.69|206.39|3
1651419500000|2022-05-01 15:38:20|208.7|206.4|208.74|206.44|208.79|206.49|208.7|206.4|12
1651419510000|2022-05-01 15:38:30|208.79|206.49|208.73|206.43|208.79|206.49|208.73|206.43|8
1651419520000|2022-05-01 15:38:40|208.72|206.42|208.71|206.41|208.72|206.42|208.7|206.4|8
1651419530000|2022-05-01 15:38:50|208.72|206.42|208.79|206.49|208.8|206.5|208.72|206.42|10
1651419540000|2022-05-01 15:39:00|208.8|206.5|208.69|206.39|208.8|206.5|208.69|206.39|10
1651419550000|2022-05-01 15:39:10|208.7|206.4|208.71|206.41|208.71|206.41|208.69|206.39|5
1651419560000|2022-05-01 15:39:20|208.69|206.39|208.77|206.47|208.8|206.5|208.69|206.39|12
1651419570000|2022-05-01 15:39:30|208.78|206.48|208.71|206.41|208.78|206.48|208.71|206.41|5
1651419580000|2022-05-01 15:39:40|208.7|206.4|208.78|206.48|208.79|206.49|208.7|206.4|9
1651419590000|2022-05-01 15:39:50|208.77|206.47|208.72|206.42|208.78|206.48|208.72|206.42|3
1651419600000|2022-05-01 15:40:00|208.71|206.41|208.71|206.41|208.72|206.42|208.71|206.41|3
1651419610000|2022-05-01 15:40:10|208.72|206.42|208.71|206.41|208.72|206.42|208.71|206.41|2
1651419620000|2022-05-01 15:40:20|208.7|206.4|208.5|206.2|208.7|206.4|208.5|206.2|8
1651419630000|2022-05-01 15:40:30|208.51|206.21|208.38|206.08|208.52|206.22|208.38|206.08|16
1651419640000|2022-05-01 15:40:40|208.37|206.07|208.46|206.16|208.5|206.2|208.36|206.06|17
1651419650000|2022-05-01 15:40:50|208.47|206.17|208.46|206.16|208.47|206.17|208.45|206.15|5
1651419660000|2022-05-01 15:41:00|208.45|206.15|208.44|206.14|208.45|206.15|208.44|206.14|2
1651419670000|2022-05-01 15:41:10|208.43|206.13|208.37|206.07|208.43|206.13|208.37|206.07|8
1651419680000|2022-05-01 15:41:20|208.39|206.09|208.39|206.09|208.39|206.09|208.39|206.09|1
1651419690000|2022-05-01 15:41:30|208.38|206.08|208.38|206.08|208.38|206.08|208.35|206.05|5
1651419700000|2022-05-01 15:41:40|208.39|206.09|208.59|206.29|208.59|206.29|208.39|206.09|15
1651419710000|2022-05-01 15:41:50|208.6|206.3|208.68|206.38|208.68|206.38|208.59|206.29|8
1651419720000|2022-05-01 15:42:00|208.69|206.39|208.68|206.38|208.69|206.39|208.6|206.3|16
1651419730000|2022-05-01 15:42:10|208.67|206.37|208.53|206.23|208.67|206.37|208.53|206.23|8
1651419740000|2022-05-01 15:42:20|208.54|206.24|208.64|206.34|208.64|206.34|208.53|206.23|12
1651419750000|2022-05-01 15:42:30|208.63|206.33|208.51|206.21|208.63|206.33|208.51|206.21|8
1651419760000|2022-05-01 15:42:40|208.5|206.2|208.59|206.29|208.59|206.29|208.5|206.2|4
1651419770000|2022-05-01 15:42:50|208.58|206.28|208.6|206.3|208.6|206.3|208.57|206.27|5
1651419780000|2022-05-01 15:43:00|208.59|206.29|208.51|206.21|208.59|206.29|208.51|206.21|5
1651419790000|2022-05-01 15:43:10|208.5|206.2|208.56|206.26|208.57|206.27|208.5|206.2|12
1651419800000|2022-05-01 15:43:20|208.57|206.27|208.69|206.39|208.69|206.39|208.57|206.27|8
1651419810000|2022-05-01 15:43:30|208.68|206.38|208.67|206.37|208.69|206.39|208.67|206.37|4
1651419820000|2022-05-01 15:43:40|208.68|206.38|208.69|206.39|208.7|206.4|208.68|206.38|6
1651419830000|2022-05-01 15:43:50|208.68|206.38|208.68|206.38|208.69|206.39|208.68|206.38|3
1651419840000|2022-05-01 15:44:00|208.69|206.39|208.68|206.38|208.69|206.39|208.68|206.38|2
1651419850000|2022-05-01 15:44:10|208.67|206.37|208.66|206.36|208.67|206.37|208.6|206.3|9
1651419860000|2022-05-01 15:44:20|208.67|206.37|208.69|206.39|208.69|206.39|208.67|206.37|3
1651419870000|2022-05-01 15:44:30|208.76|206.46|208.65|206.35|208.76|206.46|208.64|206.34|8
1651419880000|2022-05-01 15:44:40|208.66|206.36|208.72|206.42|208.73|206.43|208.66|206.36|8
1651419890000|2022-05-01 15:44:50|208.71|206.41|208.76|206.46|208.76|206.46|208.68|206.38|8
1651419900000|2022-05-01 15:45:00|208.75|206.45|208.7|206.4|208.75|206.45|208.67|206.37|12
1651419910000|2022-05-01 15:45:10|208.69|206.39|208.7|206.4|208.71|206.41|208.65|206.35|6
1651419920000|2022-05-01 15:45:20|208.71|206.41|208.79|206.49|208.79|206.49|208.71|206.41|7
1651419930000|2022-05-01 15:45:30|208.78|206.48|208.78|206.48|208.78|206.48|208.77|206.47|3
1651419940000|2022-05-01 15:45:40|208.83|206.53|208.85|206.55|208.86|206.56|208.83|206.53|5
1651419950000|2022-05-01 15:45:50|208.86|206.56|208.86|206.56|208.86|206.56|208.85|206.55|3
1651419960000|2022-05-01 15:46:00|208.85|206.55|208.86|206.56|208.86|206.56|208.85|206.55|6
1651419970000|2022-05-01 15:46:10|208.85|206.55|208.85|206.55|208.86|206.56|208.85|206.55|3
1651419980000|2022-05-01 15:46:20|208.86|206.56|208.84|206.54|208.87|206.57|208.84|206.54|7
1651419990000|2022-05-01 15:46:30|208.83|206.53|208.6|206.3|208.84|206.54|208.6|206.3|16
1651420000000|2022-05-01 15:46:40|208.61|206.31|208.63|206.33|208.63|206.33|208.59|206.29|5
1651420010000|2022-05-01 15:46:50|208.62|206.32|208.62|206.32|208.69|206.39|208.6|206.3|12
1651420020000|2022-05-01 15:47:00|208.61|206.31|208.62|206.32|208.62|206.32|208.61|206.31|2
1651420030000|2022-05-01 15:47:10|208.63|206.33|208.81|206.51|208.82|206.52|208.63|206.33|15
1651420040000|2022-05-01 15:47:20|208.82|206.52|208.82|206.52|208.82|206.52|208.81|206.51|7
1651420050000|2022-05-01 15:47:30|208.81|206.51|208.91|206.61|208.92|206.62|208.81|206.51|8
1651420060000|2022-05-01 15:47:40|208.93|206.63|208.98|206.68|208.98|206.68|208.93|206.63|3
1651420070000|2022-05-01 15:47:50|208.99|206.69|209.03|206.73|209.03|206.73|208.99|206.69|3
1651420080000|2022-05-01 15:48:00|209.01|206.71|209.03|206.73|209.03|206.73|209|206.7|5
1651420090000|2022-05-01 15:48:10|209.02|206.72|209.03|206.73|209.03|206.73|209.02|206.72|4
1651420100000|2022-05-01 15:48:20|209.04|206.74|209.37|207.07|209.37|207.07|209.04|206.74|10
1651420110000|2022-05-01 15:48:30|209.38|207.08|209.45|207.15|209.51|207.21|209.37|207.07|16
1651420120000|2022-05-01 15:48:40|209.41|207.11|209.45|207.15|209.45|207.15|209.41|207.11|2
1651420130000|2022-05-01 15:48:50|209.46|207.16|209.52|207.22|209.52|207.22|209.46|207.16|7
1651420140000|2022-05-01 15:49:00|209.54|207.24|209.46|207.16|209.54|207.24|209.44|207.14|13
1651420150000|2022-05-01 15:49:10|209.45|207.15|209.51|207.21|209.52|207.22|209.42|207.12|10
1651420160000|2022-05-01 15:49:20|209.5|207.2|209.39|207.09|209.51|207.21|209.39|207.09|10
1651420170000|2022-05-01 15:49:30|209.4|207.1|209.29|206.99|209.4|207.1|209.29|206.99|6
1651420180000|2022-05-01 15:49:40|209.3|207|209.34|207.04|209.34|207.04|209.29|206.99|6
1651420190000|2022-05-01 15:49:50|209.33|207.03|209.33|207.03|209.35|207.05|209.33|207.03|5
1651420200000|2022-05-01 15:50:00|209.35|207.05|209.42|207.12|209.42|207.12|209.35|207.05|13
1651420210000|2022-05-01 15:50:10|209.41|207.11|209.4|207.1|209.41|207.11|209.4|207.1|2
1651420220000|2022-05-01 15:50:20|209.41|207.11|209.44|207.14|209.44|207.14|209.33|207.03|11
1651420230000|2022-05-01 15:50:30|209.45|207.15|209.64|207.34|209.65|207.35|209.45|207.15|14
1651420240000|2022-05-01 15:50:40|209.63|207.33|209.62|207.32|209.63|207.33|209.61|207.31|8
1651420250000|2022-05-01 15:50:50|209.64|207.34|209.78|207.48|209.78|207.48|209.55|207.25|20
1651420260000|2022-05-01 15:51:00|209.72|207.42|209.78|207.48|209.79|207.49|209.71|207.41|7
1651420270000|2022-05-01 15:51:10|209.77|207.47|209.66|207.36|209.78|207.48|209.65|207.35|5
1651420280000|2022-05-01 15:51:20|209.65|207.35|209.69|207.39|209.69|207.39|209.62|207.32|9
1651420290000|2022-05-01 15:51:30|209.68|207.38|209.75|207.45|209.76|207.46|209.68|207.38|6
1651420300000|2022-05-01 15:51:40|209.74|207.44|209.92|207.62|209.92|207.62|209.7|207.4|22
1651420310000|2022-05-01 15:51:50|209.99|207.69|210|207.7|210|207.7|209.96|207.66|11
1651420320000|2022-05-01 15:52:00|210.02|207.72|210.02|207.72|210.27|207.97|210.02|207.72|14
1651420330000|2022-05-01 15:52:10|209.95|207.65|209.92|207.62|209.96|207.66|209.91|207.61|6
1651420340000|2022-05-01 15:52:20|209.93|207.63|209.9|207.6|209.93|207.63|209.87|207.57|7
1651420350000|2022-05-01 15:52:30|209.91|207.61|209.96|207.66|209.96|207.66|209.9|207.6|8
1651420360000|2022-05-01 15:52:40|209.99|207.69|210.02|207.72|210.02|207.72|209.99|207.69|3
1651420370000|2022-05-01 15:52:50|210.03|207.73|210.05|207.75|210.05|207.75|210.03|207.73|8
1651420390000|2022-05-01 15:53:10|210.04|207.74|210.02|207.72|210.05|207.75|210.02|207.72|5
1651420400000|2022-05-01 15:53:20|210.03|207.73|209.99|207.69|210.03|207.73|209.98|207.68|6
1651420410000|2022-05-01 15:53:30|209.98|207.68|209.99|207.69|210.01|207.71|209.98|207.68|11
1651420420000|2022-05-01 15:53:40|210|207.7|210.26|207.96|210.26|207.96|210|207.7|7
1651420430000|2022-05-01 15:53:50|210.27|207.97|210.42|208.12|210.42|208.12|210.27|207.97|9
1651420440000|2022-05-01 15:54:00|210.45|208.15|210.7|208.4|210.72|208.42|210.45|208.15|18
1651420450000|2022-05-01 15:54:10|210.66|208.36|210.79|208.49|210.81|208.51|210.66|208.36|21
1651420460000|2022-05-01 15:54:20|210.81|208.51|211.24|208.94|211.24|208.94|210.8|208.5|16
1651420470000|2022-05-01 15:54:30|211.3|209|210.89|208.59|211.37|209.07|210.89|208.59|20
1651420480000|2022-05-01 15:54:40|210.9|208.6|210.64|208.34|210.9|208.6|210.64|208.34|20
1651420490000|2022-05-01 15:54:50|210.72|208.42|210.64|208.34|210.72|208.42|210.63|208.33|9
1651420500000|2022-05-01 15:55:00|210.63|208.33|210.7|208.4|210.7|208.4|210.57|208.27|16
1651420510000|2022-05-01 15:55:10|210.71|208.41|210.77|208.47|210.81|208.51|210.71|208.41|13
1651420520000|2022-05-01 15:55:20|210.76|208.46|210.88|208.58|210.97|208.67|210.76|208.46|16
1651420530000|2022-05-01 15:55:30|210.87|208.57|210.86|208.56|210.87|208.57|210.86|208.56|2
1651420540000|2022-05-01 15:55:40|210.87|208.57|211.25|208.95|211.25|208.95|210.86|208.56|14
1651420550000|2022-05-01 15:55:50|211.24|208.94|211.29|208.99|211.31|209.01|211.24|208.94|7
1651420560000|2022-05-01 15:56:00|211.28|208.98|211.04|208.74|211.31|209.01|211.04|208.74|9
1651420570000|2022-05-01 15:56:10|211.05|208.75|210.87|208.57|211.05|208.75|210.87|208.57|10
1651420580000|2022-05-01 15:56:20|210.8|208.5|210.67|208.37|210.8|208.5|210.62|208.32|24
1651420590000|2022-05-01 15:56:30|210.63|208.33|210.63|208.33|210.69|208.39|210.58|208.28|14
1651420600000|2022-05-01 15:56:40|210.64|208.34|210.56|208.26|210.65|208.35|210.54|208.24|14
1651420610000|2022-05-01 15:56:50|210.55|208.25|210.67|208.37|210.71|208.41|210.52|208.22|11
1651420620000|2022-05-01 15:57:00|210.7|208.4|210.71|208.41|210.76|208.46|210.68|208.38|15
1651420630000|2022-05-01 15:57:10|210.72|208.42|210.68|208.38|210.72|208.42|210.64|208.34|13
1651420640000|2022-05-01 15:57:20|210.69|208.39|210.67|208.37|210.7|208.4|210.67|208.37|9
1651420650000|2022-05-01 15:57:30|210.68|208.38|210.5|208.2|210.68|208.38|210.5|208.2|14
1651420660000|2022-05-01 15:57:40|210.49|208.19|210.5|208.2|210.5|208.2|210.47|208.17|6
1651420670000|2022-05-01 15:57:50|210.51|208.21|210.6|208.3|210.61|208.31|210.51|208.21|19
1651420680000|2022-05-01 15:58:00|210.59|208.29|210.63|208.33|210.63|208.33|210.59|208.29|7
1651420690000|2022-05-01 15:58:10|210.67|208.37|210.78|208.48|210.78|208.48|210.66|208.36|7
1651420700000|2022-05-01 15:58:20|210.79|208.49|210.78|208.48|210.79|208.49|210.77|208.47|8
1651420710000|2022-05-01 15:58:30|210.79|208.49|210.83|208.53|210.84|208.54|210.79|208.49|4
1651420720000|2022-05-01 15:58:40|210.84|208.54|210.77|208.47|210.84|208.54|210.77|208.47|8
1651420730000|2022-05-01 15:58:50|210.75|208.45|210.64|208.34|210.75|208.45|210.64|208.34|11
1651420740000|2022-05-01 15:59:00|210.68|208.38|210.66|208.36|210.68|208.38|210.66|208.36|3
1651420750000|2022-05-01 15:59:10|210.7|208.4|210.79|208.49|210.79|208.49|210.7|208.4|13
1651420760000|2022-05-01 15:59:20|210.78|208.48|210.69|208.39|210.78|208.48|210.68|208.38|13
1651420770000|2022-05-01 15:59:30|210.7|208.4|210.73|208.43|210.73|208.43|210.68|208.38|7
1651420780000|2022-05-01 15:59:40|210.74|208.44|210.46|208.16|210.74|208.44|210.46|208.16|11
1651420790000|2022-05-01 15:59:50|210.45|208.15|210.48|208.18|210.55|208.25|210.37|208.07|24
1651420800000|2022-05-01 16:00:00|210.5|208.2|210.5|208.2|210.55|208.25|210.49|208.19|17
1651420810000|2022-05-01 16:00:10|210.51|208.21|210.62|208.32|210.64|208.34|210.51|208.21|17
1651420820000|2022-05-01 16:00:20|210.63|208.33|210.61|208.31|210.67|208.37|210.6|208.3|7
1651420830000|2022-05-01 16:00:30|210.66|208.36|210.4|208.1|210.66|208.36|210.38|208.08|17
1651420840000|2022-05-01 16:00:40|210.36|208.06|210.27|207.97|210.36|208.06|210.27|207.97|18
1651420850000|2022-05-01 16:00:50|210.23|207.93|210.28|207.98|210.3|208|210.04|207.74|21
1651420860000|2022-05-01 16:01:00|210.29|207.99|210.5|208.2|210.52|208.22|210.28|207.98|11
1651420870000|2022-05-01 16:01:10|210.49|208.19|210.57|208.27|210.57|208.27|210.49|208.19|8
1651420880000|2022-05-01 16:01:20|210.63|208.33|210.66|208.36|210.66|208.36|210.6|208.3|8
1651420890000|2022-05-01 16:01:30|210.67|208.37|210.61|208.31|210.73|208.43|210.61|208.31|10
1651420900000|2022-05-01 16:01:40|210.58|208.28|210.66|208.36|210.66|208.36|210.56|208.26|9
1651420910000|2022-05-01 16:01:50|210.65|208.35|210.64|208.34|210.66|208.36|210.64|208.34|4
1651420920000|2022-05-01 16:02:00|210.63|208.33|210.63|208.33|210.66|208.36|210.63|208.33|9
1651420930000|2022-05-01 16:02:10|210.62|208.32|210.54|208.24|210.62|208.32|210.54|208.24|6
1651420940000|2022-05-01 16:02:20|210.52|208.22|210.54|208.24|210.54|208.24|210.48|208.18|8
1651420950000|2022-05-01 16:02:30|210.53|208.23|210.48|208.18|210.54|208.24|210.48|208.18|6
1651420960000|2022-05-01 16:02:40|210.47|208.17|210.47|208.17|210.47|208.17|210.47|208.17|1
1651420970000|2022-05-01 16:02:50|210.43|208.13|210.43|208.13|210.43|208.13|210.43|208.13|1
1651420980000|2022-05-01 16:03:00|210.44|208.14|210.24|207.94|210.44|208.14|210.24|207.94|15
1651420990000|2022-05-01 16:03:10|210.23|207.93|210|207.7|210.24|207.94|209.99|207.69|17
1651421000000|2022-05-01 16:03:20|210.01|207.71|210.47|208.17|210.48|208.18|210.01|207.71|17
1651421010000|2022-05-01 16:03:30|210.48|208.18|210.54|208.24|210.61|208.31|210.43|208.13|24
1651421020000|2022-05-01 16:03:40|210.56|208.26|210.56|208.26|210.56|208.26|210.56|208.26|1
1651421030000|2022-05-01 16:03:50|210.55|208.25|210.54|208.24|210.6|208.3|210.53|208.23|16
1651421040000|2022-05-01 16:04:00|210.52|208.22|210.35|208.05|210.52|208.22|210.35|208.05|16
1651421050000|2022-05-01 16:04:10|210.34|208.04|210.28|207.98|210.34|208.04|210.28|207.98|8
1651421060000|2022-05-01 16:04:20|210.32|208.02|210.36|208.06|210.37|208.07|210.32|208.02|10
1651421070000|2022-05-01 16:04:30|210.35|208.05|210.33|208.03|210.35|208.05|210.33|208.03|5
1651421080000|2022-05-01 16:04:40|210.32|208.02|210.24|207.94|210.33|208.03|210.24|207.94|6
1651421090000|2022-05-01 16:04:50|210.23|207.93|209.91|207.61|210.23|207.93|209.91|207.61|8
1651421100000|2022-05-01 16:05:00|209.87|207.57|209.84|207.54|209.91|207.61|209.83|207.53|13
1651421110000|2022-05-01 16:05:10|209.85|207.55|209.79|207.49|209.85|207.55|209.75|207.45|16
1651421120000|2022-05-01 16:05:20|209.77|207.47|209.76|207.46|209.77|207.47|209.73|207.43|8
1651421130000|2022-05-01 16:05:30|209.78|207.48|209.78|207.48|209.79|207.49|209.76|207.46|6
1651421140000|2022-05-01 16:05:40|209.75|207.45|209.78|207.48|209.78|207.48|209.75|207.45|8
1651421150000|2022-05-01 16:05:50|209.79|207.49|209.94|207.64|209.94|207.64|209.79|207.49|8
1651421160000|2022-05-01 16:06:00|209.98|207.68|209.98|207.68|210|207.7|209.98|207.68|6
1651421170000|2022-05-01 16:06:10|209.99|207.69|210.06|207.76|210.06|207.76|209.98|207.68|13
1651421180000|2022-05-01 16:06:20|210.07|207.77|210.01|207.71|210.07|207.77|210|207.7|10
1651421190000|2022-05-01 16:06:30|210|207.7|210.01|207.71|210.01|207.71|209.99|207.69|6
1651421200000|2022-05-01 16:06:40|209.97|207.67|209.99|207.69|209.99|207.69|209.94|207.64|10
1651421210000|2022-05-01 16:06:50|209.98|207.68|210.3|208|210.3|208|209.96|207.66|17
1651421220000|2022-05-01 16:07:00|210.29|207.99|210.39|208.09|210.39|208.09|210.29|207.99|7
1651421230000|2022-05-01 16:07:10|210.36|208.06|210.32|208.02|210.36|208.06|210.32|208.02|2
1651421240000|2022-05-01 16:07:20|210.31|208.01|210.48|208.18|210.48|208.18|210.31|208.01|9
1651421250000|2022-05-01 16:07:30|210.45|208.15|210.38|208.08|210.45|208.15|210.38|208.08|8
1651421260000|2022-05-01 16:07:40|210.37|208.07|210.39|208.09|210.39|208.09|210.36|208.06|5
1651421270000|2022-05-01 16:07:50|210.38|208.08|210.38|208.08|210.39|208.09|210.38|208.08|3
1651421280000|2022-05-01 16:08:00|210.36|208.06|210.59|208.29|210.65|208.35|210.36|208.06|16
1651421290000|2022-05-01 16:08:10|210.6|208.3|210.59|208.29|210.6|208.3|210.59|208.29|4
1651421300000|2022-05-01 16:08:20|210.6|208.3|210.66|208.36|210.66|208.36|210.6|208.3|6
1651421310000|2022-05-01 16:08:30|210.68|208.38|210.71|208.41|210.81|208.51|210.68|208.38|15
1651421320000|2022-05-01 16:08:40|210.7|208.4|210.61|208.31|210.7|208.4|210.54|208.24|7
1651421330000|2022-05-01 16:08:50|210.62|208.32|210.61|208.31|210.65|208.35|210.61|208.31|7
1651421340000|2022-05-01 16:09:00|210.57|208.27|210.51|208.21|210.57|208.27|210.46|208.16|14
1651421350000|2022-05-01 16:09:10|210.5|208.2|210.48|208.18|210.5|208.2|210.48|208.18|3
1651421360000|2022-05-01 16:09:20|210.49|208.19|210.48|208.18|210.49|208.19|210.48|208.18|2
1651421370000|2022-05-01 16:09:30|210.49|208.19|210.59|208.29|210.6|208.3|210.49|208.19|10
1651421380000|2022-05-01 16:09:40|210.6|208.3|210.62|208.32|210.64|208.34|210.57|208.27|13
1651421390000|2022-05-01 16:09:50|210.6|208.3|210.64|208.34|210.64|208.34|210.6|208.3|5
1651421400000|2022-05-01 16:10:00|210.67|208.37|210.7|208.4|210.7|208.4|210.67|208.37|4
1651421410000|2022-05-01 16:10:10|210.69|208.39|210.61|208.31|210.69|208.39|210.61|208.31|8
1651421420000|2022-05-01 16:10:20|210.63|208.33|210.71|208.41|210.71|208.41|210.63|208.33|5
1651421430000|2022-05-01 16:10:30|210.72|208.42|210.79|208.49|210.79|208.49|210.72|208.42|4
1651421450000|2022-05-01 16:10:50|210.8|208.5|210.84|208.54|210.84|208.54|210.8|208.5|3
1651421460000|2022-05-01 16:11:00|210.85|208.55|210.85|208.55|210.85|208.55|210.85|208.55|1
1651421470000|2022-05-01 16:11:10|210.86|208.56|210.8|208.5|210.86|208.56|210.8|208.5|7
1651421480000|2022-05-01 16:11:20|210.82|208.52|210.91|208.61|210.91|208.61|210.8|208.5|14
1651421490000|2022-05-01 16:11:30|210.92|208.62|211.19|208.89|211.19|208.89|210.88|208.58|10
1651421500000|2022-05-01 16:11:40|211.25|208.95|211.45|209.15|211.49|209.19|211.25|208.95|23
1651421510000|2022-05-01 16:11:50|211.44|209.14|211.51|209.21|211.51|209.21|211.43|209.13|10
1651421520000|2022-05-01 16:12:00|211.5|209.2|211.29|208.99|211.51|209.21|211.29|208.99|18
1651421530000|2022-05-01 16:12:10|211.28|208.98|211.16|208.86|211.28|208.98|211.04|208.74|16
1651421540000|2022-05-01 16:12:20|211.15|208.85|211.06|208.76|211.15|208.85|211.05|208.75|7
1651421550000|2022-05-01 16:12:30|211.09|208.79|211.33|209.03|211.33|209.03|211.09|208.79|7
1651421560000|2022-05-01 16:12:40|211.32|209.02|211.46|209.16|211.46|209.16|211.31|209.01|14
1651421570000|2022-05-01 16:12:50|211.47|209.17|211.53|209.23|211.59|209.29|211.47|209.17|16
1651421580000|2022-05-01 16:13:00|211.52|209.22|211.67|209.37|211.67|209.37|211.52|209.22|15
1651421590000|2022-05-01 16:13:10|211.72|209.42|211.75|209.45|211.84|209.54|211.72|209.42|14
1651421600000|2022-05-01 16:13:20|211.7|209.4|211.4|209.1|211.7|209.4|211.4|209.1|19
1651421610000|2022-05-01 16:13:30|211.42|209.12|211.4|209.1|211.43|209.13|211.36|209.06|15
1651421620000|2022-05-01 16:13:40|211.39|209.09|211.52|209.22|211.52|209.22|211.38|209.08|12
1651421630000|2022-05-01 16:13:50|211.53|209.23|211.58|209.28|211.58|209.28|211.53|209.23|9
1651421640000|2022-05-01 16:14:00|211.59|209.29|211.52|209.22|211.6|209.3|211.52|209.22|7
1651421650000|2022-05-01 16:14:10|211.53|209.23|211.43|209.13|211.53|209.23|211.43|209.13|10
1651421660000|2022-05-01 16:14:20|211.42|209.12|211.43|209.13|211.43|209.13|211.41|209.11|7
1651421670000|2022-05-01 16:14:30|211.41|209.11|211.39|209.09|211.41|209.11|211.39|209.09|3
1651421680000|2022-05-01 16:14:40|211.38|209.08|211.39|209.09|211.39|209.09|211.37|209.07|4
1651421690000|2022-05-01 16:14:50|211.4|209.1|211.48|209.18|211.48|209.18|211.4|209.1|10
1651421700000|2022-05-01 16:15:00|211.49|209.19|211.76|209.46|211.77|209.47|211.49|209.19|21
1651421710000|2022-05-01 16:15:10|211.77|209.47|211.77|209.47|211.85|209.55|211.71|209.41|15
1651421720000|2022-05-01 16:15:20|211.78|209.48|211.74|209.44|211.81|209.51|211.74|209.44|5
1651421730000|2022-05-01 16:15:30|211.69|209.39|211.75|209.45|211.77|209.47|211.69|209.39|12
1651421740000|2022-05-01 16:15:40|211.76|209.46|211.69|209.39|211.77|209.47|211.69|209.39|8
1651421750000|2022-05-01 16:15:50|211.7|209.4|211.68|209.38|211.7|209.4|211.68|209.38|3
1651421760000|2022-05-01 16:16:00|211.69|209.39|211.74|209.44|211.74|209.44|211.67|209.37|7
1651421770000|2022-05-01 16:16:10|211.79|209.49|211.62|209.32|211.8|209.5|211.61|209.31|12
1651421780000|2022-05-01 16:16:20|211.61|209.31|211.58|209.28|211.61|209.31|211.58|209.28|10
1651421790000|2022-05-01 16:16:30|211.57|209.27|211.57|209.27|211.58|209.28|211.57|209.27|5
1651421800000|2022-05-01 16:16:40|211.58|209.28|211.48|209.18|211.58|209.28|211.48|209.18|6
1651421810000|2022-05-01 16:16:50|211.47|209.17|211.47|209.17|211.56|209.26|211.47|209.17|7
1651421820000|2022-05-01 16:17:00|211.48|209.18|211.58|209.28|211.63|209.33|211.48|209.18|16
1651421830000|2022-05-01 16:17:10|211.59|209.29|211.54|209.24|211.59|209.29|211.48|209.18|15
1651421840000|2022-05-01 16:17:20|211.53|209.23|211.76|209.46|211.76|209.46|211.53|209.23|9
1651421850000|2022-05-01 16:17:30|211.77|209.47|211.87|209.57|211.88|209.58|211.74|209.44|16
1651421860000|2022-05-01 16:17:40|211.86|209.56|211.85|209.55|211.92|209.62|211.85|209.55|16
1651421870000|2022-05-01 16:17:50|211.86|209.56|211.82|209.52|211.86|209.56|211.78|209.48|9
1651421880000|2022-05-01 16:18:00|211.81|209.51|211.66|209.36|211.81|209.51|211.66|209.36|13
1651421890000|2022-05-01 16:18:10|211.64|209.34|211.59|209.29|211.64|209.34|211.59|209.29|10
1651421900000|2022-05-01 16:18:20|211.58|209.28|211.58|209.28|211.58|209.28|211.57|209.27|5
1651421910000|2022-05-01 16:18:30|211.57|209.27|211.4|209.1|211.57|209.27|211.4|209.1|12
1651421920000|2022-05-01 16:18:40|211.39|209.09|211.39|209.09|211.39|209.09|211.38|209.08|3
1651421930000|2022-05-01 16:18:50|211.37|209.07|211.38|209.08|211.38|209.08|211.36|209.06|8
1651421940000|2022-05-01 16:19:00|211.41|209.11|211.42|209.12|211.42|209.12|211.41|209.11|2
1651421950000|2022-05-01 16:19:10|211.44|209.14|211.49|209.19|211.49|209.19|211.44|209.14|5
1651421960000|2022-05-01 16:19:20|211.5|209.2|211.51|209.21|211.52|209.22|211.49|209.19|6
1651421970000|2022-05-01 16:19:30|211.53|209.23|211.72|209.42|211.76|209.46|211.53|209.23|14
1651421980000|2022-05-01 16:19:40|211.73|209.43|211.64|209.34|211.76|209.46|211.59|209.29|13
1651421990000|2022-05-01 16:19:50|211.66|209.36|211.74|209.44|211.75|209.45|211.64|209.34|12
1651422000000|2022-05-01 16:20:00|211.73|209.43|211.68|209.38|211.75|209.45|211.67|209.37|9
1651422010000|2022-05-01 16:20:10|211.67|209.37|211.69|209.39|211.69|209.39|211.6|209.3|17
1651422020000|2022-05-01 16:20:20|211.71|209.41|211.79|209.49|211.79|209.49|211.71|209.41|6
1651422030000|2022-05-01 16:20:30|211.77|209.47|211.84|209.54|211.87|209.57|211.77|209.47|10
1651422040000|2022-05-01 16:20:40|211.83|209.53|211.75|209.45|211.85|209.55|211.75|209.45|11
1651422050000|2022-05-01 16:20:50|211.7|209.4|211.74|209.44|211.75|209.45|211.7|209.4|7
1651422060000|2022-05-01 16:21:00|211.75|209.45|211.78|209.48|211.78|209.48|211.75|209.45|3
1651422070000|2022-05-01 16:21:10|211.77|209.47|211.77|209.47|211.77|209.47|211.77|209.47|1
1651422080000|2022-05-01 16:21:20|211.76|209.46|211.77|209.47|211.84|209.54|211.76|209.46|8
1651422090000|2022-05-01 16:21:30|211.78|209.48|211.68|209.38|211.78|209.48|211.68|209.38|12
1651422100000|2022-05-01 16:21:40|211.65|209.35|211.58|209.28|211.65|209.35|211.58|209.28|12
1651422110000|2022-05-01 16:21:50|211.59|209.29|211.68|209.38|211.68|209.38|211.59|209.29|15
1651422120000|2022-05-01 16:22:00|211.72|209.42|211.74|209.44|211.74|209.44|211.72|209.42|6
1651422130000|2022-05-01 16:22:10|211.77|209.47|211.84|209.54|211.85|209.55|211.77|209.47|5
1651422140000|2022-05-01 16:22:20|211.83|209.53|211.68|209.38|211.84|209.54|211.68|209.38|12
1651422150000|2022-05-01 16:22:30|211.67|209.37|211.49|209.19|211.67|209.37|211.45|209.15|9
1651422160000|2022-05-01 16:22:40|211.48|209.18|211.52|209.22|211.52|209.22|211.48|209.18|12
1651422170000|2022-05-01 16:22:50|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651422180000|2022-05-01 16:23:00|211.55|209.25|211.56|209.26|211.56|209.26|211.55|209.25|2
1651422190000|2022-05-01 16:23:10|211.53|209.23|211.61|209.31|211.61|209.31|211.53|209.23|7
1651422200000|2022-05-01 16:23:20|211.62|209.32|211.66|209.36|211.66|209.36|211.61|209.31|5
1651422210000|2022-05-01 16:23:30|211.67|209.37|211.74|209.44|211.75|209.45|211.67|209.37|10
1651422220000|2022-05-01 16:23:40|211.76|209.46|211.88|209.58|211.88|209.58|211.76|209.46|12
1651422230000|2022-05-01 16:23:50|211.87|209.57|211.89|209.59|211.91|209.61|211.86|209.56|11
1651422240000|2022-05-01 16:24:00|211.86|209.56|211.97|209.67|212.01|209.71|211.85|209.55|15
1651422250000|2022-05-01 16:24:10|212.01|209.71|211.9|209.6|212.01|209.71|211.89|209.59|17
1651422260000|2022-05-01 16:24:20|211.91|209.61|211.98|209.68|211.98|209.68|211.86|209.56|11
1651422270000|2022-05-01 16:24:30|211.97|209.67|211.85|209.55|211.98|209.68|211.85|209.55|13
1651422280000|2022-05-01 16:24:40|211.84|209.54|211.7|209.4|211.84|209.54|211.7|209.4|12
1651422290000|2022-05-01 16:24:50|211.71|209.41|211.76|209.46|211.81|209.51|211.71|209.41|13
1651422300000|2022-05-01 16:25:00|211.75|209.45|211.69|209.39|211.75|209.45|211.69|209.39|4
1651422310000|2022-05-01 16:25:10|211.7|209.4|211.71|209.41|211.71|209.41|211.67|209.37|7
1651422320000|2022-05-01 16:25:20|211.72|209.42|211.78|209.48|211.78|209.48|211.72|209.42|3
1651422330000|2022-05-01 16:25:30|211.77|209.47|211.81|209.51|211.81|209.51|211.76|209.46|5
1651422340000|2022-05-01 16:25:40|211.86|209.56|212.41|210.11|212.41|210.11|211.86|209.56|18
1651422350000|2022-05-01 16:25:50|212.36|210.06|211.97|209.67|212.43|210.13|211.97|209.67|22
1651422360000|2022-05-01 16:26:00|211.98|209.68|211.92|209.62|211.98|209.68|211.91|209.61|13
1651422370000|2022-05-01 16:26:10|211.91|209.61|211.97|209.67|211.97|209.67|211.91|209.61|10
1651422380000|2022-05-01 16:26:20|211.94|209.64|211.95|209.65|211.96|209.66|211.87|209.57|12
1651422390000|2022-05-01 16:26:30|211.94|209.64|211.98|209.68|211.98|209.68|211.94|209.64|5
1651422400000|2022-05-01 16:26:40|211.97|209.67|211.74|209.44|211.97|209.67|211.74|209.44|15
1651422410000|2022-05-01 16:26:50|211.73|209.43|211.74|209.44|211.76|209.46|211.71|209.41|10
1651422420000|2022-05-01 16:27:00|211.7|209.4|211.6|209.3|211.7|209.4|211.6|209.3|12
1651422430000|2022-05-01 16:27:10|211.59|209.29|211.35|209.05|211.59|209.29|211.34|209.04|18
1651422440000|2022-05-01 16:27:20|211.34|209.04|211.36|209.06|211.37|209.07|211.34|209.04|8
1651422450000|2022-05-01 16:27:30|211.37|209.07|211.38|209.08|211.41|209.11|211.37|209.07|11
1651422460000|2022-05-01 16:27:40|211.39|209.09|211.39|209.09|211.39|209.09|211.39|209.09|1
1651422470000|2022-05-01 16:27:50|211.38|209.08|211.34|209.04|211.38|209.08|211.34|209.04|9
1651422480000|2022-05-01 16:28:00|211.35|209.05|211.34|209.04|211.36|209.06|211.33|209.03|12
1651422490000|2022-05-01 16:28:10|211.32|209.02|211.11|208.81|211.32|209.02|211.09|208.79|5
1651422500000|2022-05-01 16:28:20|211.07|208.77|211|208.7|211.08|208.78|211|208.7|10
1651422510000|2022-05-01 16:28:30|211.03|208.73|211.06|208.76|211.09|208.79|211.02|208.72|7
1651422520000|2022-05-01 16:28:40|211.07|208.77|211.33|209.03|211.37|209.07|211.07|208.77|12
1651422530000|2022-05-01 16:28:50|211.32|209.02|211.28|208.98|211.32|209.02|211.28|208.98|4
1651422540000|2022-05-01 16:29:00|211.29|208.99|211.34|209.04|211.35|209.05|211.29|208.99|9
1651422550000|2022-05-01 16:29:10|211.33|209.03|211.25|208.95|211.33|209.03|211.25|208.95|5
1651422560000|2022-05-01 16:29:20|211.23|208.93|211.03|208.73|211.23|208.93|211.02|208.72|5
1651422570000|2022-05-01 16:29:30|211.02|208.72|211.03|208.73|211.05|208.75|211.02|208.72|8
1651422580000|2022-05-01 16:29:40|211.01|208.71|211.26|208.96|211.26|208.96|211.01|208.71|18
1651422590000|2022-05-01 16:29:50|211.25|208.95|211|208.7|211.25|208.95|211|208.7|5
1651422600000|2022-05-01 16:30:00|211.01|208.71|210.99|208.69|211.01|208.71|210.96|208.66|4
1651422610000|2022-05-01 16:30:10|210.98|208.68|211.27|208.97|211.27|208.97|210.98|208.68|13
1651422620000|2022-05-01 16:30:20|211.26|208.96|211.07|208.77|211.32|209.02|211.07|208.77|10
1651422630000|2022-05-01 16:30:30|211.08|208.78|211.03|208.73|211.08|208.78|211.02|208.72|6
1651422640000|2022-05-01 16:30:40|211.04|208.74|211.02|208.72|211.06|208.76|211.02|208.72|5
1651422650000|2022-05-01 16:30:50|211.03|208.73|211.26|208.96|211.26|208.96|211.02|208.72|7
1651422660000|2022-05-01 16:31:00|211.3|209|211.37|209.07|211.41|209.11|211.3|209|11
1651422670000|2022-05-01 16:31:10|211.38|209.08|211.4|209.1|211.41|209.11|211.37|209.07|11
1651422680000|2022-05-01 16:31:20|211.41|209.11|211.03|208.73|211.41|209.11|211.03|208.73|16
1651422690000|2022-05-01 16:31:30|211.12|208.82|210.97|208.67|211.18|208.88|210.97|208.67|8
1651422700000|2022-05-01 16:31:40|210.98|208.68|210.81|208.51|210.98|208.68|210.78|208.48|14
1651422710000|2022-05-01 16:31:50|210.82|208.52|210.85|208.55|210.89|208.59|210.82|208.52|9
1651422720000|2022-05-01 16:32:00|210.87|208.57|210.86|208.56|210.87|208.57|210.85|208.55|6
1651422730000|2022-05-01 16:32:10|210.85|208.55|210.69|208.39|210.85|208.55|210.69|208.39|7
1651422740000|2022-05-01 16:32:20|210.65|208.35|210.72|208.42|210.73|208.43|210.62|208.32|10
1651422750000|2022-05-01 16:32:30|210.73|208.43|210.69|208.39|210.74|208.44|210.69|208.39|5
1651422760000|2022-05-01 16:32:40|210.67|208.37|210.67|208.37|210.67|208.37|210.67|208.37|1
1651422770000|2022-05-01 16:32:50|210.66|208.36|210.53|208.23|210.66|208.36|210.53|208.23|12
1651422780000|2022-05-01 16:33:00|210.52|208.22|210.52|208.22|210.52|208.22|210.48|208.18|7
1651422790000|2022-05-01 16:33:10|210.53|208.23|210.6|208.3|210.6|208.3|210.53|208.23|9
1651422800000|2022-05-01 16:33:20|210.59|208.29|210.58|208.28|210.59|208.29|210.57|208.27|4
1651422810000|2022-05-01 16:33:30|210.57|208.27|210.49|208.19|210.57|208.27|210.49|208.19|5
1651422820000|2022-05-01 16:33:40|210.5|208.2|210.49|208.19|210.5|208.2|210.48|208.18|8
1651422830000|2022-05-01 16:33:50|210.48|208.18|210.5|208.2|210.5|208.2|210.44|208.14|11
1651422840000|2022-05-01 16:34:00|210.51|208.21|210.66|208.36|210.67|208.37|210.51|208.21|10
1651422850000|2022-05-01 16:34:10|210.64|208.34|210.61|208.31|210.64|208.34|210.6|208.3|10
1651422860000|2022-05-01 16:34:20|210.6|208.3|210.63|208.33|210.63|208.33|210.6|208.3|6
1651422870000|2022-05-01 16:34:30|210.66|208.36|210.64|208.34|210.7|208.4|210.64|208.34|7
1651422880000|2022-05-01 16:34:40|210.63|208.33|210.61|208.31|210.64|208.34|210.61|208.31|9
1651422890000|2022-05-01 16:34:50|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651422900000|2022-05-01 16:35:00|210.6|208.3|210.61|208.31|210.62|208.32|210.6|208.3|6
1651422910000|2022-05-01 16:35:10|210.62|208.32|210.68|208.38|210.68|208.38|210.62|208.32|4
1651422920000|2022-05-01 16:35:20|210.69|208.39|210.79|208.49|210.8|208.5|210.69|208.39|6
1651422930000|2022-05-01 16:35:30|210.74|208.44|210.73|208.43|210.74|208.44|210.72|208.42|4
1651422940000|2022-05-01 16:35:40|210.72|208.42|210.7|208.4|210.72|208.42|210.65|208.35|5
1651422950000|2022-05-01 16:35:50|210.69|208.39|210.62|208.32|210.7|208.4|210.61|208.31|7
1651422960000|2022-05-01 16:36:00|210.61|208.31|210.66|208.36|210.66|208.36|210.61|208.31|6
1651422970000|2022-05-01 16:36:10|210.67|208.37|210.67|208.37|210.67|208.37|210.66|208.36|3
1651423020000|2022-05-01 16:37:00|210.68|208.38|210.77|208.47|210.77|208.47|210.68|208.38|5
1651423030000|2022-05-01 16:37:10|210.76|208.46|210.78|208.48|210.78|208.48|210.76|208.46|3
1651423040000|2022-05-01 16:37:20|210.77|208.47|210.71|208.41|210.77|208.47|210.7|208.4|6
1651423060000|2022-05-01 16:37:40|210.7|208.4|210.7|208.4|210.7|208.4|210.7|208.4|1
1651423070000|2022-05-01 16:37:50|210.71|208.41|210.71|208.41|210.72|208.42|210.71|208.41|3
1651423080000|2022-05-01 16:38:00|210.7|208.4|210.69|208.39|210.7|208.4|210.69|208.39|4
1651423090000|2022-05-01 16:38:10|210.7|208.4|210.7|208.4|210.71|208.41|210.7|208.4|3
1651423100000|2022-05-01 16:38:20|210.71|208.41|210.71|208.41|210.71|208.41|210.7|208.4|3
1651423110000|2022-05-01 16:38:30|210.7|208.4|210.7|208.4|210.71|208.41|210.7|208.4|5
1651423130000|2022-05-01 16:38:50|210.71|208.41|210.74|208.44|210.74|208.44|210.71|208.41|3
1651423140000|2022-05-01 16:39:00|210.76|208.46|210.85|208.55|210.85|208.55|210.76|208.46|8
1651423150000|2022-05-01 16:39:10|210.84|208.54|210.69|208.39|210.84|208.54|210.69|208.39|11
1651423160000|2022-05-01 16:39:20|210.68|208.38|210.73|208.43|210.73|208.43|210.67|208.37|6
1651423170000|2022-05-01 16:39:30|210.72|208.42|210.73|208.43|210.73|208.43|210.72|208.42|14
1651423180000|2022-05-01 16:39:40|210.8|208.5|210.77|208.47|210.8|208.5|210.77|208.47|6
1651423190000|2022-05-01 16:39:50|210.79|208.49|210.79|208.49|210.8|208.5|210.79|208.49|3
1651423200000|2022-05-01 16:40:00|210.78|208.48|210.71|208.41|210.78|208.48|210.71|208.41|6
1651423210000|2022-05-01 16:40:10|210.7|208.4|210.67|208.37|210.7|208.4|210.67|208.37|2
1651423220000|2022-05-01 16:40:20|210.7|208.4|210.68|208.38|210.7|208.4|210.68|208.38|3
1651423260000|2022-05-01 16:41:00|210.69|208.39|210.8|208.5|210.8|208.5|210.69|208.39|7
1651423270000|2022-05-01 16:41:10|210.79|208.49|210.8|208.5|210.8|208.5|210.78|208.48|3
1651423280000|2022-05-01 16:41:20|210.82|208.52|210.83|208.53|210.83|208.53|210.81|208.51|5
1651423290000|2022-05-01 16:41:30|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651423300000|2022-05-01 16:41:40|210.86|208.56|210.87|208.57|210.87|208.57|210.85|208.55|3
1651423310000|2022-05-01 16:41:50|210.91|208.61|210.96|208.66|211.03|208.73|210.91|208.61|10
1651423320000|2022-05-01 16:42:00|210.97|208.67|210.94|208.64|210.97|208.67|210.94|208.64|12
1651423330000|2022-05-01 16:42:10|210.95|208.65|210.95|208.65|210.96|208.66|210.94|208.64|5
1651423340000|2022-05-01 16:42:20|210.94|208.64|210.95|208.65|210.95|208.65|210.94|208.64|4
1651423350000|2022-05-01 16:42:30|211|208.7|211.04|208.74|211.04|208.74|211|208.7|10
1651423360000|2022-05-01 16:42:40|211.03|208.73|211.26|208.96|211.26|208.96|211.03|208.73|6
1651423370000|2022-05-01 16:42:50|211.28|208.98|211.26|208.96|211.28|208.98|211.26|208.96|5
1651423380000|2022-05-01 16:43:00|211.25|208.95|211.05|208.75|211.26|208.96|211.05|208.75|8
1651423390000|2022-05-01 16:43:10|211.04|208.74|211.05|208.75|211.05|208.75|210.93|208.63|14
1651423400000|2022-05-01 16:43:20|211.04|208.74|211.04|208.74|211.11|208.81|211.04|208.74|15
1651423410000|2022-05-01 16:43:30|211.05|208.75|211.08|208.78|211.08|208.78|211.05|208.75|9
1651423420000|2022-05-01 16:43:40|211.07|208.77|211.37|209.07|211.37|209.07|211.07|208.77|15
1651423430000|2022-05-01 16:43:50|211.39|209.09|211.41|209.11|211.41|209.11|211.38|209.08|7
1651423440000|2022-05-01 16:44:00|211.4|209.1|211.44|209.14|211.44|209.14|211.4|209.1|3
1651423450000|2022-05-01 16:44:10|211.45|209.15|211.53|209.23|211.53|209.23|211.45|209.15|7
1651423460000|2022-05-01 16:44:20|211.52|209.22|211.48|209.18|211.53|209.23|211.47|209.17|7
1651423470000|2022-05-01 16:44:30|211.5|209.2|211.52|209.22|211.52|209.22|211.5|209.2|4
1651423480000|2022-05-01 16:44:40|211.54|209.24|211.51|209.21|211.54|209.24|211.51|209.21|6
1651423490000|2022-05-01 16:44:50|211.52|209.22|211.7|209.4|211.75|209.45|211.52|209.22|7
1651423500000|2022-05-01 16:45:00|211.66|209.36|211.71|209.41|211.72|209.42|211.66|209.36|8
1651423510000|2022-05-01 16:45:10|211.72|209.42|211.79|209.49|211.86|209.56|211.72|209.42|9
1651423520000|2022-05-01 16:45:20|211.8|209.5|211.66|209.36|211.8|209.5|211.66|209.36|10
1651423530000|2022-05-01 16:45:30|211.67|209.37|211.66|209.36|211.67|209.37|211.66|209.36|12
1651423550000|2022-05-01 16:45:50|211.67|209.37|211.68|209.38|211.71|209.41|211.66|209.36|11
1651423560000|2022-05-01 16:46:00|211.67|209.37|211.56|209.26|211.68|209.38|211.55|209.25|6
1651423570000|2022-05-01 16:46:10|211.55|209.25|211.53|209.23|211.55|209.25|211.53|209.23|9
1651423580000|2022-05-01 16:46:20|211.48|209.18|211.41|209.11|211.48|209.18|211.41|209.11|7
1651423590000|2022-05-01 16:46:30|211.44|209.14|211.34|209.04|211.44|209.14|211.34|209.04|8
1651423610000|2022-05-01 16:46:50|211.28|208.98|211.22|208.92|211.3|209|211.22|208.92|8
1651423620000|2022-05-01 16:47:00|211.23|208.93|211.25|208.95|211.26|208.96|211.22|208.92|7
1651423630000|2022-05-01 16:47:10|211.26|208.96|211.34|209.04|211.35|209.05|211.26|208.96|7
1651423640000|2022-05-01 16:47:20|211.33|209.03|211.31|209.01|211.34|209.04|211.31|209.01|3
1651423650000|2022-05-01 16:47:30|211.3|209|211.33|209.03|211.33|209.03|211.3|209|4
1651423660000|2022-05-01 16:47:40|211.34|209.04|211.41|209.11|211.41|209.11|211.33|209.03|6
1651423670000|2022-05-01 16:47:50|211.42|209.12|211.42|209.12|211.42|209.12|211.41|209.11|3
1651423680000|2022-05-01 16:48:00|211.41|209.11|211.49|209.19|211.49|209.19|211.41|209.11|7
1651423690000|2022-05-01 16:48:10|211.46|209.16|211.53|209.23|211.53|209.23|211.46|209.16|6
1651423710000|2022-05-01 16:48:30|211.52|209.22|211.57|209.27|211.57|209.27|211.52|209.22|6
1651423720000|2022-05-01 16:48:40|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651423730000|2022-05-01 16:48:50|211.55|209.25|211.54|209.24|211.55|209.25|211.54|209.24|2
1651423740000|2022-05-01 16:49:00|211.58|209.28|211.61|209.31|211.61|209.31|211.58|209.28|4
1651423750000|2022-05-01 16:49:10|211.62|209.32|211.67|209.37|211.68|209.38|211.62|209.32|13
1651423760000|2022-05-01 16:49:20|211.68|209.38|211.61|209.31|211.68|209.38|211.61|209.31|5
1651423780000|2022-05-01 16:49:40|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|4
1651423790000|2022-05-01 16:49:50|211.62|209.32|211.61|209.31|211.63|209.33|211.61|209.31|6
1651423800000|2022-05-01 16:50:00|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|2
1651423810000|2022-05-01 16:50:10|211.62|209.32|211.62|209.32|211.62|209.32|211.62|209.32|1
1651423830000|2022-05-01 16:50:30|211.61|209.31|211.61|209.31|211.61|209.31|211.61|209.31|1
1651423850000|2022-05-01 16:50:50|211.58|209.28|211.57|209.27|211.58|209.28|211.57|209.27|2
1651423860000|2022-05-01 16:51:00|211.58|209.28|211.5|209.2|211.58|209.28|211.5|209.2|7
1651423870000|2022-05-01 16:51:10|211.49|209.19|211.53|209.23|211.53|209.23|211.44|209.14|13
1651423880000|2022-05-01 16:51:20|211.52|209.22|211.52|209.22|211.53|209.23|211.52|209.22|3
1651423890000|2022-05-01 16:51:30|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651423900000|2022-05-01 16:51:40|211.54|209.24|211.53|209.23|211.55|209.25|211.53|209.23|4
1651423910000|2022-05-01 16:51:50|211.56|209.26|211.56|209.26|211.57|209.27|211.55|209.25|5
1651423920000|2022-05-01 16:52:00|211.55|209.25|211.54|209.24|211.55|209.25|211.54|209.24|2
1651423930000|2022-05-01 16:52:10|211.55|209.25|211.54|209.24|211.55|209.25|211.53|209.23|4
1651423940000|2022-05-01 16:52:20|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651423950000|2022-05-01 16:52:30|211.54|209.24|211.53|209.23|211.54|209.24|211.53|209.23|2
1651423960000|2022-05-01 16:52:40|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651423970000|2022-05-01 16:52:50|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651423980000|2022-05-01 16:53:00|211.56|209.26|211.57|209.27|211.57|209.27|211.56|209.26|2
1651423990000|2022-05-01 16:53:10|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651424000000|2022-05-01 16:53:20|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651424010000|2022-05-01 16:53:30|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651424020000|2022-05-01 16:53:40|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651424030000|2022-05-01 16:53:50|211.53|209.23|211.59|209.29|211.59|209.29|211.53|209.23|7
1651424040000|2022-05-01 16:54:00|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|4
1651424050000|2022-05-01 16:54:10|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651424060000|2022-05-01 16:54:20|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651424090000|2022-05-01 16:54:50|211.54|209.24|211.5|209.2|211.54|209.24|211.5|209.2|8
1651424100000|2022-05-01 16:55:00|211.51|209.21|211.47|209.17|211.52|209.22|211.47|209.17|5
1651424110000|2022-05-01 16:55:10|211.46|209.16|211.28|208.98|211.46|209.16|211.28|208.98|18
1651424120000|2022-05-01 16:55:20|211.27|208.97|211.28|208.98|211.28|208.98|211.27|208.97|2
1651424130000|2022-05-01 16:55:30|211.29|208.99|211.33|209.03|211.33|209.03|211.27|208.97|7
1651424140000|2022-05-01 16:55:40|211.32|209.02|211.35|209.05|211.35|209.05|211.32|209.02|6
1651424150000|2022-05-01 16:55:50|211.29|208.99|211.27|208.97|211.29|208.99|211.27|208.97|2
1651424160000|2022-05-01 16:56:00|211.26|208.96|211.29|208.99|211.29|208.99|211.26|208.96|6
1651424170000|2022-05-01 16:56:10|211.35|209.05|211.36|209.06|211.36|209.06|211.35|209.05|2
1651424180000|2022-05-01 16:56:20|211.35|209.05|211.36|209.06|211.36|209.06|211.35|209.05|2
1651424190000|2022-05-01 16:56:30|211.35|209.05|211.34|209.04|211.35|209.05|211.34|209.04|2
1651424200000|2022-05-01 16:56:40|211.3|209|211.3|209|211.3|209|211.3|209|1
1651424210000|2022-05-01 16:56:50|211.34|209.04|211.28|208.98|211.34|209.04|211.28|208.98|4
1651424220000|2022-05-01 16:57:00|211.27|208.97|211.26|208.96|211.27|208.97|211.26|208.96|2
1651424230000|2022-05-01 16:57:10|211.27|208.97|211.27|208.97|211.27|208.97|211.27|208.97|1
1651424260000|2022-05-01 16:57:40|211.28|208.98|211.27|208.97|211.28|208.98|211.27|208.97|2
1651424270000|2022-05-01 16:57:50|211.13|208.83|211.04|208.74|211.13|208.83|211.04|208.74|6
1651424280000|2022-05-01 16:58:00|211.03|208.73|210.95|208.65|211.04|208.74|210.95|208.65|8
1651424290000|2022-05-01 16:58:10|210.94|208.64|211.05|208.75|211.05|208.75|210.94|208.64|12
1651424300000|2022-05-01 16:58:20|211.04|208.74|210.98|208.68|211.04|208.74|210.98|208.68|6
1651424310000|2022-05-01 16:58:30|210.95|208.65|210.94|208.64|210.95|208.65|210.94|208.64|2
1651424320000|2022-05-01 16:58:40|210.95|208.65|210.77|208.47|210.95|208.65|210.77|208.47|6
1651424330000|2022-05-01 16:58:50|210.75|208.45|210.72|208.42|210.77|208.47|210.72|208.42|5
1651424340000|2022-05-01 16:59:00|210.7|208.4|210.85|208.55|210.85|208.55|210.69|208.39|18
1651424350000|2022-05-01 16:59:10|210.84|208.54|210.83|208.53|210.84|208.54|210.82|208.52|6
1651424360000|2022-05-01 16:59:20|210.81|208.51|210.81|208.51|210.82|208.52|210.81|208.51|3
1651424370000|2022-05-01 16:59:30|210.83|208.53|210.83|208.53|210.83|208.53|210.81|208.51|3
1651424380000|2022-05-01 16:59:40|210.84|208.54|210.81|208.51|210.84|208.54|210.81|208.51|4
1651424400000|2022-05-01 17:00:00|210.82|208.52|210.86|208.56|210.88|208.58|210.82|208.52|7
1651424410000|2022-05-01 17:00:10|210.87|208.57|210.87|208.57|210.88|208.58|210.87|208.57|3
1651424420000|2022-05-01 17:00:20|210.88|208.58|210.92|208.62|210.92|208.62|210.88|208.58|4
1651424430000|2022-05-01 17:00:30|210.91|208.61|210.85|208.55|210.91|208.61|210.85|208.55|10
1651424440000|2022-05-01 17:00:40|210.86|208.56|210.85|208.55|210.87|208.57|210.85|208.55|6
1651424450000|2022-05-01 17:00:50|210.86|208.56|210.86|208.56|210.86|208.56|210.86|208.56|1
1651424470000|2022-05-01 17:01:10|210.85|208.55|210.92|208.62|210.92|208.62|210.85|208.55|4
1651424480000|2022-05-01 17:01:20|210.93|208.63|210.88|208.58|210.93|208.63|210.88|208.58|3
1651424490000|2022-05-01 17:01:30|210.93|208.63|210.94|208.64|210.94|208.64|210.93|208.63|6
1651424500000|2022-05-01 17:01:40|210.95|208.65|210.95|208.65|210.95|208.65|210.94|208.64|3
1651424510000|2022-05-01 17:01:50|210.94|208.64|210.94|208.64|210.94|208.64|210.94|208.64|1
1651424520000|2022-05-01 17:02:00|210.95|208.65|210.88|208.58|210.95|208.65|210.87|208.57|10
1651424530000|2022-05-01 17:02:10|210.87|208.57|210.87|208.57|210.88|208.58|210.87|208.57|3
1651424540000|2022-05-01 17:02:20|210.88|208.58|210.88|208.58|210.88|208.58|210.88|208.58|1
1651424560000|2022-05-01 17:02:40|210.87|208.57|210.88|208.58|210.88|208.58|210.87|208.57|2
1651424580000|2022-05-01 17:03:00|210.89|208.59|210.94|208.64|210.94|208.64|210.89|208.59|3
1651424590000|2022-05-01 17:03:10|210.95|208.65|210.99|208.69|211|208.7|210.94|208.64|8
1651424600000|2022-05-01 17:03:20|211|208.7|211.22|208.92|211.27|208.97|211|208.7|14
1651424610000|2022-05-01 17:03:30|211.24|208.94|211.26|208.96|211.28|208.98|211.21|208.91|7
1651424620000|2022-05-01 17:03:40|211.17|208.87|211.17|208.87|211.17|208.87|211.17|208.87|1
1651424630000|2022-05-01 17:03:50|211.09|208.79|211.04|208.74|211.1|208.8|211.04|208.74|7
1651424650000|2022-05-01 17:04:10|211.05|208.75|211.29|208.99|211.29|208.99|211.05|208.75|8
1651424660000|2022-05-01 17:04:20|211.28|208.98|211.42|209.12|211.42|209.12|211.28|208.98|10
1651424670000|2022-05-01 17:04:30|211.46|209.16|211.45|209.15|211.46|209.16|211.44|209.14|7
1651424680000|2022-05-01 17:04:40|211.44|209.14|211.44|209.14|211.45|209.15|211.43|209.13|5
1651424690000|2022-05-01 17:04:50|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651424700000|2022-05-01 17:05:00|211.44|209.14|211.45|209.15|211.45|209.15|211.43|209.13|4
1651424710000|2022-05-01 17:05:10|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651424720000|2022-05-01 17:05:20|211.45|209.15|211.44|209.14|211.46|209.16|211.44|209.14|6
1651424730000|2022-05-01 17:05:30|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651424740000|2022-05-01 17:05:40|211.44|209.14|211.5|209.2|211.5|209.2|211.44|209.14|5
1651424750000|2022-05-01 17:05:50|211.51|209.21|211.51|209.21|211.52|209.22|211.51|209.21|5
1651424760000|2022-05-01 17:06:00|211.52|209.22|211.6|209.3|211.6|209.3|211.52|209.22|6
1651424770000|2022-05-01 17:06:10|211.59|209.29|211.64|209.34|211.64|209.34|211.59|209.29|6
1651424780000|2022-05-01 17:06:20|211.68|209.38|211.9|209.6|211.9|209.6|211.68|209.38|20
1651424790000|2022-05-01 17:06:30|211.93|209.63|212.07|209.77|212.07|209.77|211.93|209.63|11
1651424800000|2022-05-01 17:06:40|212.06|209.76|212.04|209.74|212.06|209.76|212|209.7|7
1651424810000|2022-05-01 17:06:50|212|209.7|211.99|209.69|212|209.7|211.94|209.64|6
1651424820000|2022-05-01 17:07:00|211.97|209.67|211.88|209.58|211.97|209.67|211.87|209.57|13
1651424830000|2022-05-01 17:07:10|211.89|209.59|211.73|209.43|211.89|209.59|211.73|209.43|15
1651424840000|2022-05-01 17:07:20|211.74|209.44|211.81|209.51|211.81|209.51|211.7|209.4|12
1651424850000|2022-05-01 17:07:30|211.82|209.52|211.87|209.57|211.87|209.57|211.82|209.52|5
1651424860000|2022-05-01 17:07:40|211.89|209.59|211.88|209.58|211.89|209.59|211.88|209.58|2
1651424870000|2022-05-01 17:07:50|211.9|209.6|211.92|209.62|211.92|209.62|211.9|209.6|7
1651424880000|2022-05-01 17:08:00|211.93|209.63|211.88|209.58|211.94|209.64|211.85|209.55|5
1651424890000|2022-05-01 17:08:10|211.86|209.56|211.84|209.54|211.86|209.56|211.79|209.49|9
1651424900000|2022-05-01 17:08:20|211.88|209.58|211.98|209.68|211.98|209.68|211.88|209.58|8
1651424910000|2022-05-01 17:08:30|211.99|209.69|212.09|209.79|212.09|209.79|211.99|209.69|12
1651424920000|2022-05-01 17:08:40|212.11|209.81|212.08|209.78|212.11|209.81|212.08|209.78|5
1651424930000|2022-05-01 17:08:50|212.09|209.79|212.07|209.77|212.11|209.81|212.07|209.77|5
1651424940000|2022-05-01 17:09:00|212.06|209.76|212.01|209.71|212.06|209.76|212.01|209.71|9
1651424950000|2022-05-01 17:09:10|212.02|209.72|212.03|209.73|212.08|209.78|212.02|209.72|7
1651424970000|2022-05-01 17:09:30|212.01|209.71|211.95|209.65|212.01|209.71|211.95|209.65|7
1651424980000|2022-05-01 17:09:40|211.94|209.64|211.94|209.64|211.94|209.64|211.94|209.64|1
1651424990000|2022-05-01 17:09:50|211.95|209.65|211.95|209.65|211.95|209.65|211.95|209.65|1
1651425000000|2022-05-01 17:10:00|211.96|209.66|211.95|209.65|211.96|209.66|211.95|209.65|2
1651425010000|2022-05-01 17:10:10|211.96|209.66|211.96|209.66|211.97|209.67|211.96|209.66|3
1651425020000|2022-05-01 17:10:20|211.95|209.65|211.95|209.65|211.95|209.65|211.95|209.65|1
1651425030000|2022-05-01 17:10:30|211.94|209.64|211.94|209.64|211.94|209.64|211.94|209.64|1
1651425040000|2022-05-01 17:10:40|211.95|209.65|211.95|209.65|211.96|209.66|211.95|209.65|3
1651425050000|2022-05-01 17:10:50|211.97|209.67|212.01|209.71|212.01|209.71|211.97|209.67|2
1651425060000|2022-05-01 17:11:00|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651425080000|2022-05-01 17:11:20|211.96|209.66|212.03|209.73|212.03|209.73|211.96|209.66|2
1651425110000|2022-05-01 17:11:50|212.04|209.74|212.01|209.71|212.04|209.74|212|209.7|4
1651425120000|2022-05-01 17:12:00|212.03|209.73|212.03|209.73|212.04|209.74|212|209.7|8
1651425130000|2022-05-01 17:12:10|212.02|209.72|212.03|209.73|212.03|209.73|212.01|209.71|5
1651425140000|2022-05-01 17:12:20|212.02|209.72|211.93|209.63|212.02|209.72|211.93|209.63|6
1651425160000|2022-05-01 17:12:40|211.94|209.64|212.02|209.72|212.02|209.72|211.91|209.61|9
1651425170000|2022-05-01 17:12:50|212.03|209.73|212.02|209.72|212.03|209.73|212.02|209.72|4
1651425180000|2022-05-01 17:13:00|212.01|209.71|212.01|209.71|212.02|209.72|212.01|209.71|5
1651425190000|2022-05-01 17:13:10|212|209.7|211.98|209.68|212.01|209.71|211.98|209.68|5
1651425200000|2022-05-01 17:13:20|211.97|209.67|212|209.7|212.01|209.71|211.97|209.67|4
1651425210000|2022-05-01 17:13:30|212.01|209.71|212|209.7|212.02|209.72|212|209.7|4
1651425220000|2022-05-01 17:13:40|212.01|209.71|212.14|209.84|212.14|209.84|212.01|209.71|10
1651425230000|2022-05-01 17:13:50|212.15|209.85|212.13|209.83|212.16|209.86|212.13|209.83|5
1651425240000|2022-05-01 17:14:00|212.11|209.81|212.12|209.82|212.12|209.82|212.11|209.81|2
1651425250000|2022-05-01 17:14:10|212.13|209.83|212.11|209.81|212.13|209.83|212.11|209.81|3
1651425260000|2022-05-01 17:14:20|212.1|209.8|212.08|209.78|212.12|209.82|212.08|209.78|6
1651425270000|2022-05-01 17:14:30|212.06|209.76|212.04|209.74|212.06|209.76|212.03|209.73|4
1651425280000|2022-05-01 17:14:40|212.06|209.76|212.04|209.74|212.06|209.76|212.04|209.74|3
1651425290000|2022-05-01 17:14:50|212.02|209.72|211.96|209.66|212.02|209.72|211.96|209.66|7
1651425300000|2022-05-01 17:15:00|211.91|209.61|211.88|209.58|211.92|209.62|211.87|209.57|7
1651425310000|2022-05-01 17:15:10|211.89|209.59|211.92|209.62|211.92|209.62|211.89|209.59|3
1651425320000|2022-05-01 17:15:20|211.93|209.63|212.03|209.73|212.03|209.73|211.92|209.62|6
1651425330000|2022-05-01 17:15:30|212.04|209.74|211.96|209.66|212.05|209.75|211.93|209.63|7
1651425340000|2022-05-01 17:15:40|211.95|209.65|211.93|209.63|211.95|209.65|211.93|209.63|2
1651425350000|2022-05-01 17:15:50|211.91|209.61|211.9|209.6|211.92|209.62|211.89|209.59|5
1651425360000|2022-05-01 17:16:00|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651425370000|2022-05-01 17:16:10|211.89|209.59|211.91|209.61|211.92|209.62|211.89|209.59|5
1651425380000|2022-05-01 17:16:20|211.9|209.6|211.87|209.57|211.91|209.61|211.87|209.57|7
1651425390000|2022-05-01 17:16:30|211.85|209.55|211.88|209.58|211.88|209.58|211.85|209.55|6
1651425400000|2022-05-01 17:16:40|211.87|209.57|211.87|209.57|211.87|209.57|211.86|209.56|3
1651425410000|2022-05-01 17:16:50|211.86|209.56|211.86|209.56|211.86|209.56|211.86|209.56|1
1651425420000|2022-05-01 17:17:00|211.82|209.52|211.83|209.53|211.83|209.53|211.81|209.51|4
1651425430000|2022-05-01 17:17:10|211.84|209.54|211.84|209.54|211.85|209.55|211.84|209.54|3
1651425440000|2022-05-01 17:17:20|211.87|209.57|211.84|209.54|211.87|209.57|211.84|209.54|4
1651425450000|2022-05-01 17:17:30|211.85|209.55|211.84|209.54|211.85|209.55|211.84|209.54|2
1651425460000|2022-05-01 17:17:40|211.78|209.48|211.66|209.36|211.78|209.48|211.66|209.36|6
1651425470000|2022-05-01 17:17:50|211.64|209.34|211.77|209.47|211.77|209.47|211.64|209.34|13
1651425480000|2022-05-01 17:18:00|211.76|209.46|211.79|209.49|211.79|209.49|211.76|209.46|5
1651425490000|2022-05-01 17:18:10|211.78|209.48|211.75|209.45|211.78|209.48|211.75|209.45|4
1651425500000|2022-05-01 17:18:20|211.74|209.44|211.75|209.45|211.76|209.46|211.74|209.44|12
1651425510000|2022-05-01 17:18:30|211.76|209.46|211.78|209.48|211.83|209.53|211.75|209.45|16
1651425520000|2022-05-01 17:18:40|211.77|209.47|211.74|209.44|211.77|209.47|211.74|209.44|4
1651425530000|2022-05-01 17:18:50|211.69|209.39|211.64|209.34|211.69|209.39|211.64|209.34|2
1651425540000|2022-05-01 17:19:00|211.63|209.33|211.69|209.39|211.69|209.39|211.58|209.28|12
1651425550000|2022-05-01 17:19:10|211.7|209.4|211.69|209.39|211.72|209.42|211.69|209.39|6
1651425560000|2022-05-01 17:19:20|211.71|209.41|211.75|209.45|211.75|209.45|211.71|209.41|4
1651425570000|2022-05-01 17:19:30|211.74|209.44|211.74|209.44|211.76|209.46|211.72|209.42|6
1651425600000|2022-05-01 17:20:00|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651425610000|2022-05-01 17:20:10|211.74|209.44|211.54|209.24|211.74|209.44|211.54|209.24|8
1651425630000|2022-05-01 17:20:30|211.53|209.23|211.52|209.22|211.53|209.23|211.47|209.17|10
1651425640000|2022-05-01 17:20:40|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651425650000|2022-05-01 17:20:50|211.55|209.25|211.54|209.24|211.55|209.25|211.54|209.24|2
1651425660000|2022-05-01 17:21:00|211.52|209.22|211.51|209.21|211.52|209.22|211.51|209.21|2
1651425670000|2022-05-01 17:21:10|211.49|209.19|211.48|209.18|211.49|209.19|211.47|209.17|4
1651425690000|2022-05-01 17:21:30|211.47|209.17|211.47|209.17|211.47|209.17|211.47|209.17|1
1651425700000|2022-05-01 17:21:40|211.48|209.18|211.48|209.18|211.48|209.18|211.48|209.18|1
1651425720000|2022-05-01 17:22:00|211.46|209.16|211.45|209.15|211.46|209.16|211.4|209.1|9
1651425730000|2022-05-01 17:22:10|211.46|209.16|211.45|209.15|211.46|209.16|211.45|209.15|4
1651425740000|2022-05-01 17:22:20|211.46|209.16|211.46|209.16|211.47|209.17|211.45|209.15|5
1651425750000|2022-05-01 17:22:30|211.47|209.17|211.39|209.09|211.47|209.17|211.39|209.09|4
1651425760000|2022-05-01 17:22:40|211.4|209.1|211.36|209.06|211.4|209.1|211.36|209.06|4
1651425770000|2022-05-01 17:22:50|211.35|209.05|211.35|209.05|211.36|209.06|211.35|209.05|3
1651425790000|2022-05-01 17:23:10|211.34|209.04|211.34|209.04|211.34|209.04|211.34|209.04|1
1651425800000|2022-05-01 17:23:20|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651425810000|2022-05-01 17:23:30|211.34|209.04|210.95|208.65|211.34|209.04|210.93|208.63|16
1651425820000|2022-05-01 17:23:40|210.96|208.66|210.98|208.68|210.98|208.68|210.96|208.66|3
1651425830000|2022-05-01 17:23:50|210.97|208.67|210.58|208.28|210.97|208.67|210.58|208.28|15
1651425840000|2022-05-01 17:24:00|210.57|208.27|210.69|208.39|210.69|208.39|210.53|208.23|11
1651425850000|2022-05-01 17:24:10|210.68|208.38|210.78|208.48|210.8|208.5|210.68|208.38|8
1651425860000|2022-05-01 17:24:20|210.77|208.47|210.78|208.48|210.78|208.48|210.76|208.46|4
1651425870000|2022-05-01 17:24:30|210.77|208.47|210.78|208.48|210.78|208.48|210.76|208.46|8
1651425880000|2022-05-01 17:24:40|210.77|208.47|210.63|208.33|210.77|208.47|210.63|208.33|8
1651425890000|2022-05-01 17:24:50|210.59|208.29|210.36|208.06|210.59|208.29|210.36|208.06|17
1651425900000|2022-05-01 17:25:00|210.32|208.02|210.46|208.16|210.46|208.16|210.27|207.97|23
1651425910000|2022-05-01 17:25:10|210.5|208.2|210.62|208.32|210.62|208.32|210.5|208.2|13
1651425920000|2022-05-01 17:25:20|210.63|208.33|210.68|208.38|210.69|208.39|210.63|208.33|9
1651425930000|2022-05-01 17:25:30|210.67|208.37|210.65|208.35|210.67|208.37|210.65|208.35|5
1651425940000|2022-05-01 17:25:40|210.64|208.34|210.58|208.28|210.65|208.35|210.58|208.28|9
1651425950000|2022-05-01 17:25:50|210.57|208.27|210.54|208.24|210.58|208.28|210.54|208.24|5
1651425960000|2022-05-01 17:26:00|210.51|208.21|210.45|208.15|210.51|208.21|210.43|208.13|16
1651425970000|2022-05-01 17:26:10|210.48|208.18|210.62|208.32|210.62|208.32|210.48|208.18|11
1651425980000|2022-05-01 17:26:20|210.63|208.33|210.62|208.32|210.64|208.34|210.62|208.32|4
1651425990000|2022-05-01 17:26:30|210.59|208.29|210.59|208.29|210.59|208.29|210.59|208.29|1
1651426000000|2022-05-01 17:26:40|210.6|208.3|210.57|208.27|210.6|208.3|210.57|208.27|4
1651426010000|2022-05-01 17:26:50|210.55|208.25|210.52|208.22|210.56|208.26|210.52|208.22|6
1651426020000|2022-05-01 17:27:00|210.53|208.23|210.58|208.28|210.58|208.28|210.52|208.22|8
1651426030000|2022-05-01 17:27:10|210.59|208.29|210.59|208.29|210.59|208.29|210.59|208.29|1
1651426040000|2022-05-01 17:27:20|210.64|208.34|210.68|208.38|210.68|208.38|210.64|208.34|9
1651426050000|2022-05-01 17:27:30|210.69|208.39|210.69|208.39|210.69|208.39|210.69|208.39|1
1651426060000|2022-05-01 17:27:40|210.71|208.41|210.74|208.44|210.75|208.45|210.71|208.41|6
1651426090000|2022-05-01 17:28:10|210.73|208.43|210.63|208.33|210.73|208.43|210.63|208.33|8
1651426100000|2022-05-01 17:28:20|210.64|208.34|210.7|208.4|210.71|208.41|210.64|208.34|6
1651426110000|2022-05-01 17:28:30|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|2
1651426120000|2022-05-01 17:28:40|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|2
1651426140000|2022-05-01 17:29:00|210.69|208.39|210.62|208.32|210.69|208.39|210.61|208.31|9
1651426150000|2022-05-01 17:29:10|210.61|208.31|210.63|208.33|210.63|208.33|210.61|208.31|4
1651426160000|2022-05-01 17:29:20|210.62|208.32|210.63|208.33|210.63|208.33|210.57|208.27|11
1651426170000|2022-05-01 17:29:30|210.64|208.34|210.66|208.36|210.66|208.36|210.64|208.34|4
1651426180000|2022-05-01 17:29:40|210.65|208.35|210.65|208.35|210.66|208.36|210.65|208.35|3
1651426190000|2022-05-01 17:29:50|210.64|208.34|210.82|208.52|210.82|208.52|210.62|208.32|14
1651426200000|2022-05-01 17:30:00|210.83|208.53|210.89|208.59|210.92|208.62|210.83|208.53|6
1651426210000|2022-05-01 17:30:10|210.88|208.58|210.73|208.43|210.88|208.58|210.73|208.43|14
1651426220000|2022-05-01 17:30:20|210.72|208.42|210.62|208.32|210.72|208.42|210.62|208.32|5
1651426230000|2022-05-01 17:30:30|210.59|208.29|210.7|208.4|210.7|208.4|210.59|208.29|11
1651426240000|2022-05-01 17:30:40|210.71|208.41|210.76|208.46|210.77|208.47|210.7|208.4|6
1651426250000|2022-05-01 17:30:50|210.74|208.44|210.76|208.46|210.76|208.46|210.73|208.43|4
1651426260000|2022-05-01 17:31:00|210.75|208.45|210.72|208.42|210.75|208.45|210.72|208.42|5
1651426270000|2022-05-01 17:31:10|210.71|208.41|210.71|208.41|210.72|208.42|210.71|208.41|3
1651426280000|2022-05-01 17:31:20|210.72|208.42|210.71|208.41|210.72|208.42|210.71|208.41|2
1651426290000|2022-05-01 17:31:30|210.68|208.38|210.54|208.24|210.68|208.38|210.54|208.24|12
1651426300000|2022-05-01 17:31:40|210.55|208.25|210.55|208.25|210.56|208.26|210.54|208.24|5
1651426320000|2022-05-01 17:32:00|210.54|208.24|210.62|208.32|210.63|208.33|210.54|208.24|10
1651426330000|2022-05-01 17:32:10|210.63|208.33|210.66|208.36|210.66|208.36|210.62|208.32|5
1651426340000|2022-05-01 17:32:20|210.65|208.35|210.64|208.34|210.66|208.36|210.64|208.34|4
1651426350000|2022-05-01 17:32:30|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651426360000|2022-05-01 17:32:40|210.64|208.34|210.65|208.35|210.67|208.37|210.63|208.33|5
1651426370000|2022-05-01 17:32:50|210.66|208.36|210.67|208.37|210.67|208.37|210.65|208.35|4
1651426380000|2022-05-01 17:33:00|210.69|208.39|210.66|208.36|210.69|208.39|210.66|208.36|4
1651426390000|2022-05-01 17:33:10|210.65|208.35|210.66|208.36|210.67|208.37|210.65|208.35|4
1651426400000|2022-05-01 17:33:20|210.65|208.35|210.66|208.36|210.66|208.36|210.65|208.35|2
1651426410000|2022-05-01 17:33:30|210.65|208.35|210.67|208.37|210.67|208.37|210.65|208.35|5
1651426420000|2022-05-01 17:33:40|210.66|208.36|210.85|208.55|210.85|208.55|210.66|208.36|11
1651426430000|2022-05-01 17:33:50|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|4
1651426440000|2022-05-01 17:34:00|210.91|208.61|210.93|208.63|210.94|208.64|210.9|208.6|14
1651426450000|2022-05-01 17:34:10|210.92|208.62|210.98|208.68|210.99|208.69|210.92|208.62|5
1651426460000|2022-05-01 17:34:20|211|208.7|211|208.7|211|208.7|210.99|208.69|3
1651426470000|2022-05-01 17:34:30|210.99|208.69|210.97|208.67|210.99|208.69|210.96|208.66|8
1651426480000|2022-05-01 17:34:40|210.95|208.65|210.97|208.67|210.97|208.67|210.95|208.65|2
1651426490000|2022-05-01 17:34:50|210.96|208.66|210.96|208.66|210.96|208.66|210.96|208.66|1
1651426500000|2022-05-01 17:35:00|210.97|208.67|210.98|208.68|210.98|208.68|210.96|208.66|5
1651426510000|2022-05-01 17:35:10|210.97|208.67|210.98|208.68|210.98|208.68|210.97|208.67|4
1651426520000|2022-05-01 17:35:20|210.97|208.67|210.98|208.68|210.98|208.68|210.97|208.67|2
1651426530000|2022-05-01 17:35:30|210.97|208.67|210.97|208.67|210.97|208.67|210.97|208.67|1
1651426540000|2022-05-01 17:35:40|210.96|208.66|210.89|208.59|210.96|208.66|210.89|208.59|4
1651426550000|2022-05-01 17:35:50|210.85|208.55|210.85|208.55|210.85|208.55|210.84|208.54|3
1651426560000|2022-05-01 17:36:00|210.8|208.5|210.88|208.58|210.88|208.58|210.79|208.49|10
1651426570000|2022-05-01 17:36:10|210.87|208.57|210.88|208.58|210.88|208.58|210.87|208.57|4
1651426580000|2022-05-01 17:36:20|210.87|208.57|210.88|208.58|210.88|208.58|210.87|208.57|2
1651426590000|2022-05-01 17:36:30|210.86|208.56|210.83|208.53|210.86|208.56|210.83|208.53|3
1651426610000|2022-05-01 17:36:50|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|6
1651426620000|2022-05-01 17:37:00|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651426640000|2022-05-01 17:37:20|210.83|208.53|210.82|208.52|210.83|208.53|210.82|208.52|2
1651426650000|2022-05-01 17:37:30|210.84|208.54|210.85|208.55|210.85|208.55|210.84|208.54|2
1651426660000|2022-05-01 17:37:40|210.84|208.54|210.73|208.43|210.85|208.55|210.72|208.42|9
1651426670000|2022-05-01 17:37:50|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651426680000|2022-05-01 17:38:00|210.71|208.41|210.72|208.42|210.72|208.42|210.71|208.41|2
1651426690000|2022-05-01 17:38:10|210.71|208.41|210.75|208.45|210.75|208.45|210.71|208.41|4
1651426700000|2022-05-01 17:38:20|210.76|208.46|210.77|208.47|210.78|208.48|210.76|208.46|3
1651426710000|2022-05-01 17:38:30|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|4
1651426720000|2022-05-01 17:38:40|210.8|208.5|210.86|208.56|210.87|208.57|210.8|208.5|9
1651426730000|2022-05-01 17:38:50|210.87|208.57|210.87|208.57|210.87|208.57|210.86|208.56|3
1651426740000|2022-05-01 17:39:00|210.89|208.59|210.89|208.59|210.89|208.59|210.89|208.59|1
1651426750000|2022-05-01 17:39:10|210.88|208.58|210.85|208.55|210.89|208.59|210.85|208.55|6
1651426760000|2022-05-01 17:39:20|210.84|208.54|210.84|208.54|210.85|208.55|210.84|208.54|3
1651426770000|2022-05-01 17:39:30|210.85|208.55|210.84|208.54|210.85|208.55|210.84|208.54|2
1651426780000|2022-05-01 17:39:40|210.77|208.47|210.75|208.45|210.77|208.47|210.75|208.45|3
1651426800000|2022-05-01 17:40:00|210.72|208.42|210.74|208.44|210.74|208.44|210.72|208.42|2
1651426810000|2022-05-01 17:40:10|210.75|208.45|210.76|208.46|210.76|208.46|210.75|208.45|2
1651426820000|2022-05-01 17:40:20|210.75|208.45|210.75|208.45|210.75|208.45|210.75|208.45|1
1651426830000|2022-05-01 17:40:30|210.74|208.44|210.74|208.44|210.74|208.44|210.74|208.44|1
1651426840000|2022-05-01 17:40:40|210.75|208.45|210.71|208.41|210.75|208.45|210.71|208.41|6
1651426850000|2022-05-01 17:40:50|210.69|208.39|210.73|208.43|210.73|208.43|210.69|208.39|8
1651426860000|2022-05-01 17:41:00|210.74|208.44|210.73|208.43|210.75|208.45|210.73|208.43|3
1651426870000|2022-05-01 17:41:10|210.74|208.44|210.78|208.48|210.78|208.48|210.74|208.44|4
1651426880000|2022-05-01 17:41:20|210.79|208.49|210.79|208.49|210.8|208.5|210.79|208.49|3
1651426890000|2022-05-01 17:41:30|210.78|208.48|210.76|208.46|210.78|208.48|210.75|208.45|5
1651426900000|2022-05-01 17:41:40|210.75|208.45|210.75|208.45|210.75|208.45|210.75|208.45|1
1651426910000|2022-05-01 17:41:50|210.76|208.46|210.71|208.41|210.76|208.46|210.71|208.41|4
1651426920000|2022-05-01 17:42:00|210.69|208.39|210.56|208.26|210.69|208.39|210.56|208.26|8
1651426930000|2022-05-01 17:42:10|210.55|208.25|210.58|208.28|210.58|208.28|210.55|208.25|7
1651426940000|2022-05-01 17:42:20|210.59|208.29|210.59|208.29|210.59|208.29|210.59|208.29|1
1651426950000|2022-05-01 17:42:30|210.58|208.28|210.59|208.29|210.59|208.29|210.58|208.28|2
1651426960000|2022-05-01 17:42:40|210.58|208.28|210.53|208.23|210.58|208.28|210.52|208.22|7
1651426980000|2022-05-01 17:43:00|210.55|208.25|210.56|208.26|210.56|208.26|210.55|208.25|8
1651426990000|2022-05-01 17:43:10|210.55|208.25|210.52|208.22|210.55|208.25|210.51|208.21|6
1651427000000|2022-05-01 17:43:20|210.53|208.23|210.47|208.17|210.53|208.23|210.47|208.17|9
1651427010000|2022-05-01 17:43:30|210.43|208.13|210.38|208.08|210.43|208.13|210.38|208.08|6
1651427020000|2022-05-01 17:43:40|210.36|208.06|210.36|208.06|210.36|208.06|210.35|208.05|3
1651427030000|2022-05-01 17:43:50|210.37|208.07|210.7|208.4|210.7|208.4|210.37|208.07|15
1651427040000|2022-05-01 17:44:00|210.71|208.41|210.7|208.4|210.78|208.48|210.69|208.39|10
1651427050000|2022-05-01 17:44:10|210.69|208.39|210.67|208.37|210.69|208.39|210.67|208.37|3
1651427060000|2022-05-01 17:44:20|210.68|208.38|210.78|208.48|210.78|208.48|210.68|208.38|8
1651427080000|2022-05-01 17:44:40|210.79|208.49|210.8|208.5|210.81|208.51|210.79|208.49|4
1651427090000|2022-05-01 17:44:50|210.81|208.51|210.82|208.52|210.83|208.53|210.8|208.5|5
1651427100000|2022-05-01 17:45:00|210.83|208.53|210.83|208.53|210.84|208.54|210.83|208.53|3
1651427110000|2022-05-01 17:45:10|210.84|208.54|210.94|208.64|210.94|208.64|210.84|208.54|10
1651427120000|2022-05-01 17:45:20|210.95|208.65|210.94|208.64|211.02|208.72|210.94|208.64|7
1651427130000|2022-05-01 17:45:30|210.91|208.61|210.91|208.61|210.93|208.63|210.91|208.61|7
1651427140000|2022-05-01 17:45:40|210.92|208.62|210.89|208.59|210.92|208.62|210.89|208.59|2
1651427150000|2022-05-01 17:45:50|210.9|208.6|210.91|208.61|210.91|208.61|210.89|208.59|3
1651427160000|2022-05-01 17:46:00|210.9|208.6|210.87|208.57|210.9|208.6|210.87|208.57|3
1651427170000|2022-05-01 17:46:10|210.86|208.56|210.85|208.55|210.86|208.56|210.85|208.55|2
1651427180000|2022-05-01 17:46:20|210.83|208.53|210.83|208.53|210.84|208.54|210.82|208.52|5
1651427190000|2022-05-01 17:46:30|210.84|208.54|210.63|208.33|210.84|208.54|210.63|208.33|13
1651427200000|2022-05-01 17:46:40|210.64|208.34|210.49|208.19|210.64|208.34|210.49|208.19|10
1651427210000|2022-05-01 17:46:50|210.48|208.18|210.61|208.31|210.61|208.31|210.48|208.18|10
1651427220000|2022-05-01 17:47:00|210.6|208.3|210.58|208.28|210.62|208.32|210.57|208.27|10
1651427230000|2022-05-01 17:47:10|210.57|208.27|210.57|208.27|210.58|208.28|210.57|208.27|3
1651427240000|2022-05-01 17:47:20|210.56|208.26|210.52|208.22|210.56|208.26|210.52|208.22|4
1651427250000|2022-05-01 17:47:30|210.51|208.21|210.51|208.21|210.51|208.21|210.5|208.2|3
1651427260000|2022-05-01 17:47:40|210.5|208.2|210.54|208.24|210.54|208.24|210.5|208.2|4
1651427280000|2022-05-01 17:48:00|210.56|208.26|210.56|208.26|210.56|208.26|210.56|208.26|1
1651427300000|2022-05-01 17:48:20|210.55|208.25|210.55|208.25|210.55|208.25|210.55|208.25|1
1651427330000|2022-05-01 17:48:50|210.53|208.23|210.53|208.23|210.53|208.23|210.52|208.22|3
1651427340000|2022-05-01 17:49:00|210.54|208.24|210.54|208.24|210.54|208.24|210.54|208.24|1
1651427350000|2022-05-01 17:49:10|210.53|208.23|210.41|208.11|210.53|208.23|210.41|208.11|3
1651427360000|2022-05-01 17:49:20|210.39|208.09|210.31|208.01|210.39|208.09|210.31|208.01|4
1651427370000|2022-05-01 17:49:30|210.3|208|210.25|207.95|210.31|208.01|210.25|207.95|3
1651427380000|2022-05-01 17:49:40|210.24|207.94|210.25|207.95|210.26|207.96|210.24|207.94|4
1651427390000|2022-05-01 17:49:50|210.26|207.96|210.06|207.76|210.28|207.98|210.06|207.76|10
1651427400000|2022-05-01 17:50:00|210.05|207.75|210.3|208|210.32|208.02|210.04|207.74|14
1651427410000|2022-05-01 17:50:10|210.36|208.06|210.36|208.06|210.37|208.07|210.36|208.06|3
1651427440000|2022-05-01 17:50:40|210.37|208.07|210.39|208.09|210.39|208.09|210.37|208.07|2
1651427450000|2022-05-01 17:50:50|210.42|208.12|210.36|208.06|210.42|208.12|210.34|208.04|11
1651427460000|2022-05-01 17:51:00|210.34|208.04|210.31|208.01|210.34|208.04|210.31|208.01|4
1651427470000|2022-05-01 17:51:10|210.32|208.02|210.32|208.02|210.32|208.02|210.31|208.01|3
1651427480000|2022-05-01 17:51:20|210.34|208.04|210.34|208.04|210.34|208.04|210.34|208.04|1
1651427510000|2022-05-01 17:51:50|210.33|208.03|210.34|208.04|210.35|208.05|210.33|208.03|6
1651427520000|2022-05-01 17:52:00|210.31|208.01|210.31|208.01|210.31|208.01|210.31|208.01|1
1651427560000|2022-05-01 17:52:40|210.32|208.02|210.33|208.03|210.33|208.03|210.32|208.02|2
1651427570000|2022-05-01 17:52:50|210.34|208.04|210.33|208.03|210.34|208.04|210.33|208.03|2
1651427580000|2022-05-01 17:53:00|210.36|208.06|210.36|208.06|210.36|208.06|210.36|208.06|1
1651427590000|2022-05-01 17:53:10|210.38|208.08|210.4|208.1|210.4|208.1|210.38|208.08|3
1651427600000|2022-05-01 17:53:20|210.39|208.09|210.39|208.09|210.39|208.09|210.38|208.08|3
1651427610000|2022-05-01 17:53:30|210.4|208.1|210.44|208.14|210.44|208.14|210.4|208.1|2
1651427640000|2022-05-01 17:54:00|210.45|208.15|210.45|208.15|210.45|208.15|210.45|208.15|1
1651427660000|2022-05-01 17:54:20|210.46|208.16|210.46|208.16|210.46|208.16|210.45|208.15|3
1651427670000|2022-05-01 17:54:30|210.45|208.15|210.34|208.04|210.45|208.15|210.34|208.04|8
1651427680000|2022-05-01 17:54:40|210.35|208.05|210.35|208.05|210.35|208.05|210.34|208.04|7
1651427690000|2022-05-01 17:54:50|210.34|208.04|210.3|208|210.34|208.04|210.3|208|3
1651427700000|2022-05-01 17:55:00|210.34|208.04|210.34|208.04|210.34|208.04|210.33|208.03|3
1651427720000|2022-05-01 17:55:20|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651427730000|2022-05-01 17:55:30|210.34|208.04|210.34|208.04|210.34|208.04|210.33|208.03|3
1651427740000|2022-05-01 17:55:40|210.33|208.03|210.43|208.13|210.44|208.14|210.33|208.03|12
1651427750000|2022-05-01 17:55:50|210.44|208.14|210.43|208.13|210.45|208.15|210.42|208.12|5
1651427760000|2022-05-01 17:56:00|210.42|208.12|210.42|208.12|210.43|208.13|210.42|208.12|5
1651427770000|2022-05-01 17:56:10|210.41|208.11|210.35|208.05|210.42|208.12|210.35|208.05|10
1651427780000|2022-05-01 17:56:20|210.36|208.06|210.33|208.03|210.37|208.07|210.33|208.03|4
1651427790000|2022-05-01 17:56:30|210.32|208.02|210.32|208.02|210.32|208.02|210.31|208.01|7
1651427800000|2022-05-01 17:56:40|210.31|208.01|210.32|208.02|210.32|208.02|210.31|208.01|2
1651427810000|2022-05-01 17:56:50|210.31|208.01|210.32|208.02|210.32|208.02|210.31|208.01|2
1651427820000|2022-05-01 17:57:00|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651427830000|2022-05-01 17:57:10|210.34|208.04|210.33|208.03|210.34|208.04|210.32|208.02|5
1651427840000|2022-05-01 17:57:20|210.32|208.02|210.28|207.98|210.32|208.02|210.26|207.96|11
1651427860000|2022-05-01 17:57:40|210.27|207.97|210.27|207.97|210.27|207.97|210.27|207.97|1
1651427870000|2022-05-01 17:57:50|210.28|207.98|210.28|207.98|210.28|207.98|210.28|207.98|1
1651427880000|2022-05-01 17:58:00|210.34|208.04|210.33|208.03|210.35|208.05|210.33|208.03|4
1651427900000|2022-05-01 17:58:20|210.34|208.04|210.34|208.04|210.34|208.04|210.34|208.04|1
1651427920000|2022-05-01 17:58:40|210.35|208.05|210.34|208.04|210.35|208.05|210.34|208.04|2
1651427930000|2022-05-01 17:58:50|210.33|208.03|210.3|208|210.34|208.04|210.26|207.96|7
1651427940000|2022-05-01 17:59:00|210.33|208.03|210.34|208.04|210.34|208.04|210.3|208|3
1651427950000|2022-05-01 17:59:10|210.35|208.05|210.35|208.05|210.35|208.05|210.35|208.05|1
1651427960000|2022-05-01 17:59:20|210.34|208.04|210.34|208.04|210.34|208.04|210.34|208.04|1
1651427980000|2022-05-01 17:59:40|210.37|208.07|210.47|208.17|210.5|208.2|210.37|208.07|8
1651427990000|2022-05-01 17:59:50|210.53|208.23|210.58|208.28|210.58|208.28|210.53|208.23|4
1651428000000|2022-05-01 18:00:00|210.6|208.3|210.61|208.31|210.61|208.31|210.59|208.29|4
1651428010000|2022-05-01 18:00:10|210.63|208.33|210.62|208.32|210.63|208.33|210.62|208.32|2
1651428030000|2022-05-01 18:00:30|210.61|208.31|210.44|208.14|210.61|208.31|210.44|208.14|9
1651428040000|2022-05-01 18:00:40|210.42|208.12|210.36|208.06|210.45|208.15|210.36|208.06|12
1651428050000|2022-05-01 18:00:50|210.35|208.05|210.34|208.04|210.35|208.05|210.32|208.02|8
1651428060000|2022-05-01 18:01:00|210.33|208.03|210.31|208.01|210.33|208.03|210.3|208|6
1651428070000|2022-05-01 18:01:10|210.3|208|210.25|207.95|210.3|208|210.25|207.95|3
1651428080000|2022-05-01 18:01:20|210.24|207.94|210.24|207.94|210.25|207.95|210.24|207.94|3
1651428090000|2022-05-01 18:01:30|210.2|207.9|210.05|207.75|210.2|207.9|210.05|207.75|3
1651428100000|2022-05-01 18:01:40|210.03|207.73|209.97|207.67|210.03|207.73|209.96|207.66|4
1651428110000|2022-05-01 18:01:50|209.96|207.66|209.95|207.65|209.96|207.66|209.95|207.65|6
1651428130000|2022-05-01 18:02:10|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651428140000|2022-05-01 18:02:20|209.89|207.59|209.88|207.58|209.89|207.59|209.88|207.58|2
1651428150000|2022-05-01 18:02:30|209.89|207.59|209.89|207.59|209.89|207.59|209.89|207.59|1
1651428160000|2022-05-01 18:02:40|209.88|207.58|209.81|207.51|209.89|207.59|209.81|207.51|5
1651428170000|2022-05-01 18:02:50|209.8|207.5|209.83|207.53|209.88|207.58|209.8|207.5|8
1651428180000|2022-05-01 18:03:00|209.85|207.55|209.85|207.55|209.85|207.55|209.85|207.55|1
1651428190000|2022-05-01 18:03:10|209.84|207.54|209.83|207.53|209.84|207.54|209.83|207.53|2
1651428220000|2022-05-01 18:03:40|209.86|207.56|209.93|207.63|209.93|207.63|209.86|207.56|7
1651428230000|2022-05-01 18:03:50|209.97|207.67|209.96|207.66|209.97|207.67|209.96|207.66|2
1651428240000|2022-05-01 18:04:00|209.97|207.67|209.97|207.67|209.97|207.67|209.97|207.67|1
1651428250000|2022-05-01 18:04:10|209.96|207.66|209.88|207.58|209.96|207.66|209.88|207.58|10
1651428260000|2022-05-01 18:04:20|209.89|207.59|209.8|207.5|209.89|207.59|209.8|207.5|4
1651428270000|2022-05-01 18:04:30|209.78|207.48|209.76|207.46|209.79|207.49|209.76|207.46|4
1651428280000|2022-05-01 18:04:40|209.75|207.45|209.68|207.38|209.77|207.47|209.68|207.38|11
1651428290000|2022-05-01 18:04:50|209.65|207.35|209.64|207.34|209.66|207.36|209.64|207.34|4
1651428300000|2022-05-01 18:05:00|209.65|207.35|209.78|207.48|209.78|207.48|209.65|207.35|8
1651428310000|2022-05-01 18:05:10|209.79|207.49|209.83|207.53|209.83|207.53|209.79|207.49|2
1651428320000|2022-05-01 18:05:20|209.86|207.56|209.82|207.52|209.86|207.56|209.82|207.52|3
1651428370000|2022-05-01 18:06:10|209.78|207.48|209.78|207.48|209.78|207.48|209.78|207.48|1
1651428380000|2022-05-01 18:06:20|209.82|207.52|209.82|207.52|209.82|207.52|209.81|207.51|3
1651428400000|2022-05-01 18:06:40|209.81|207.51|209.81|207.51|209.81|207.51|209.81|207.51|1
1651428410000|2022-05-01 18:06:50|209.8|207.5|209.71|207.41|209.8|207.5|209.71|207.41|8
1651428430000|2022-05-01 18:07:10|209.72|207.42|209.72|207.42|209.72|207.42|209.72|207.42|1
1651428440000|2022-05-01 18:07:20|209.75|207.45|209.75|207.45|209.76|207.46|209.75|207.45|3
1651428450000|2022-05-01 18:07:30|209.71|207.41|209.71|207.41|209.71|207.41|209.71|207.41|1
1651428480000|2022-05-01 18:08:00|209.72|207.42|209.72|207.42|209.72|207.42|209.72|207.42|1
1651428490000|2022-05-01 18:08:10|209.73|207.43|209.7|207.4|209.73|207.43|209.7|207.4|3
1651428500000|2022-05-01 18:08:20|209.71|207.41|209.7|207.4|209.71|207.41|209.7|207.4|2
1651428510000|2022-05-01 18:08:30|209.71|207.41|209.71|207.41|209.71|207.41|209.71|207.41|1
1651428530000|2022-05-01 18:08:50|209.7|207.4|209.7|207.4|209.7|207.4|209.7|207.4|1
1651428550000|2022-05-01 18:09:10|209.74|207.44|209.87|207.57|209.87|207.57|209.74|207.44|7
1651428560000|2022-05-01 18:09:20|209.86|207.56|209.88|207.58|209.88|207.58|209.85|207.55|4
1651428570000|2022-05-01 18:09:30|209.89|207.59|209.88|207.58|209.89|207.59|209.88|207.58|2
1651428580000|2022-05-01 18:09:40|209.89|207.59|209.91|207.61|209.91|207.61|209.89|207.59|5
1651428590000|2022-05-01 18:09:50|209.93|207.63|209.93|207.63|209.93|207.63|209.92|207.62|3
1651428600000|2022-05-01 18:10:00|209.94|207.64|210|207.7|210.01|207.71|209.94|207.64|8
1651428610000|2022-05-01 18:10:10|210.03|207.73|210.37|208.07|210.37|208.07|210.03|207.73|15
1651428620000|2022-05-01 18:10:20|210.38|208.08|210.38|208.08|210.39|208.09|210.38|208.08|5
1651428630000|2022-05-01 18:10:30|210.37|208.07|210.38|208.08|210.38|208.08|210.37|208.07|2
1651428640000|2022-05-01 18:10:40|210.37|208.07|210.37|208.07|210.37|208.07|210.37|208.07|1
1651428650000|2022-05-01 18:10:50|210.36|208.06|210.09|207.79|210.36|208.06|210.09|207.79|10
1651428660000|2022-05-01 18:11:00|210.08|207.78|209.95|207.65|210.08|207.78|209.95|207.65|5
1651428670000|2022-05-01 18:11:10|209.93|207.63|209.83|207.53|209.94|207.64|209.83|207.53|10
1651428680000|2022-05-01 18:11:20|209.8|207.5|209.81|207.51|209.81|207.51|209.8|207.5|2
1651428690000|2022-05-01 18:11:30|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651428700000|2022-05-01 18:11:40|209.83|207.53|209.83|207.53|209.83|207.53|209.82|207.52|3
1651428710000|2022-05-01 18:11:50|209.85|207.55|209.85|207.55|209.86|207.56|209.85|207.55|3
1651428720000|2022-05-01 18:12:00|209.83|207.53|209.83|207.53|209.84|207.54|209.83|207.53|3
1651428740000|2022-05-01 18:12:20|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651428760000|2022-05-01 18:12:40|209.84|207.54|209.84|207.54|209.84|207.54|209.84|207.54|1
1651428770000|2022-05-01 18:12:50|209.83|207.53|209.95|207.65|209.95|207.65|209.83|207.53|10
1651428780000|2022-05-01 18:13:00|209.96|207.66|210.05|207.75|210.05|207.75|209.96|207.66|9
1651428790000|2022-05-01 18:13:10|210.04|207.74|210.04|207.74|210.04|207.74|210.04|207.74|1
1651428800000|2022-05-01 18:13:20|210.05|207.75|210.04|207.74|210.05|207.75|210.04|207.74|2
1651428810000|2022-05-01 18:13:30|210.03|207.73|210.01|207.71|210.03|207.73|210.01|207.71|2
1651428820000|2022-05-01 18:13:40|209.99|207.69|209.97|207.67|209.99|207.69|209.93|207.63|10
1651428830000|2022-05-01 18:13:50|209.96|207.66|209.97|207.67|209.97|207.67|209.96|207.66|12
1651428840000|2022-05-01 18:14:00|209.96|207.66|209.97|207.67|209.97|207.67|209.96|207.66|2
1651428850000|2022-05-01 18:14:10|209.99|207.69|209.98|207.68|209.99|207.69|209.98|207.68|2
1651428870000|2022-05-01 18:14:30|209.99|207.69|209.98|207.68|209.99|207.69|209.98|207.68|2
1651428880000|2022-05-01 18:14:40|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651428890000|2022-05-01 18:14:50|209.97|207.67|209.93|207.63|209.97|207.67|209.93|207.63|4
1651428900000|2022-05-01 18:15:00|209.94|207.64|209.96|207.66|209.96|207.66|209.94|207.64|5
1651428910000|2022-05-01 18:15:10|209.95|207.65|209.95|207.65|209.95|207.65|209.95|207.65|1
1651428920000|2022-05-01 18:15:20|209.96|207.66|209.96|207.66|209.96|207.66|209.96|207.66|1
1651428930000|2022-05-01 18:15:30|209.95|207.65|209.95|207.65|209.95|207.65|209.95|207.65|1
1651428940000|2022-05-01 18:15:40|209.96|207.66|209.96|207.66|209.96|207.66|209.95|207.65|3
1651428950000|2022-05-01 18:15:50|209.94|207.64|209.73|207.43|209.94|207.64|209.71|207.41|11
1651428960000|2022-05-01 18:16:00|209.72|207.42|209.82|207.52|209.82|207.52|209.72|207.42|7
1651428970000|2022-05-01 18:16:10|209.83|207.53|209.83|207.53|209.83|207.53|209.82|207.52|3
1651428980000|2022-05-01 18:16:20|209.82|207.52|209.79|207.49|209.82|207.52|209.77|207.47|9
1651428990000|2022-05-01 18:16:30|209.78|207.48|209.79|207.49|209.79|207.49|209.78|207.48|2
1651429000000|2022-05-01 18:16:40|209.8|207.5|209.82|207.52|209.82|207.52|209.8|207.5|2
1651429010000|2022-05-01 18:16:50|209.8|207.5|209.87|207.57|209.88|207.58|209.8|207.5|8
1651429020000|2022-05-01 18:17:00|209.86|207.56|209.8|207.5|209.87|207.57|209.8|207.5|8
1651429030000|2022-05-01 18:17:10|209.81|207.51|209.8|207.5|209.81|207.51|209.8|207.5|2
1651429040000|2022-05-01 18:17:20|209.79|207.49|209.77|207.47|209.79|207.49|209.77|207.47|2
1651429060000|2022-05-01 18:17:40|209.78|207.48|209.79|207.49|209.79|207.49|209.78|207.48|2
1651429080000|2022-05-01 18:18:00|209.78|207.48|209.78|207.48|209.79|207.49|209.78|207.48|3
1651429090000|2022-05-01 18:18:10|209.79|207.49|209.79|207.49|209.79|207.49|209.79|207.49|1
1651429130000|2022-05-01 18:18:50|209.78|207.48|209.76|207.46|209.78|207.48|209.72|207.42|10
1651429140000|2022-05-01 18:19:00|209.71|207.41|209.71|207.41|209.71|207.41|209.71|207.41|1
1651429150000|2022-05-01 18:19:10|209.69|207.39|209.68|207.38|209.69|207.39|209.68|207.38|2
1651429170000|2022-05-01 18:19:30|209.69|207.39|209.69|207.39|209.69|207.39|209.69|207.39|1
1651429190000|2022-05-01 18:19:50|209.68|207.38|209.69|207.39|209.69|207.39|209.68|207.38|2
1651429200000|2022-05-01 18:20:00|209.68|207.38|209.68|207.38|209.69|207.39|209.68|207.38|3
1651429210000|2022-05-01 18:20:10|209.69|207.39|209.58|207.28|209.69|207.39|209.58|207.28|10
1651429220000|2022-05-01 18:20:20|209.59|207.29|209.56|207.26|209.59|207.29|209.56|207.26|8
1651429230000|2022-05-01 18:20:30|209.55|207.25|209.45|207.15|209.55|207.25|209.45|207.15|5
1651429240000|2022-05-01 18:20:40|209.43|207.13|209.26|206.96|209.43|207.13|209.26|206.96|16
1651429250000|2022-05-01 18:20:50|209.09|206.79|209.03|206.73|209.09|206.79|209.03|206.73|8
1651429260000|2022-05-01 18:21:00|208.96|206.66|208.94|206.64|208.97|206.67|208.93|206.63|5
1651429270000|2022-05-01 18:21:10|208.93|206.63|208.97|206.67|208.97|206.67|208.91|206.61|8
1651429280000|2022-05-01 18:21:20|208.96|206.66|209.32|207.02|209.33|207.03|208.96|206.66|18
1651429290000|2022-05-01 18:21:30|209.33|207.03|209.41|207.11|209.41|207.11|209.32|207.02|8
1651429300000|2022-05-01 18:21:40|209.42|207.12|209.53|207.23|209.6|207.3|209.42|207.12|18
1651429310000|2022-05-01 18:21:50|209.52|207.22|209.53|207.23|209.53|207.23|209.51|207.21|7
1651429320000|2022-05-01 18:22:00|209.52|207.22|209.29|206.99|209.52|207.22|209.29|206.99|18
1651429330000|2022-05-01 18:22:10|209.15|206.85|209.05|206.75|209.15|206.85|209.05|206.75|8
1651429340000|2022-05-01 18:22:20|209.03|206.73|209.03|206.73|209.03|206.73|209.03|206.73|1
1651429350000|2022-05-01 18:22:30|209.05|206.75|209.03|206.73|209.07|206.77|209.03|206.73|6
1651429360000|2022-05-01 18:22:40|209.02|206.72|209.01|206.71|209.02|206.72|209|206.7|8
1651429370000|2022-05-01 18:22:50|208.99|206.69|208.98|206.68|208.99|206.69|208.98|206.68|2
1651429380000|2022-05-01 18:23:00|208.96|206.66|208.98|206.68|208.98|206.68|208.93|206.63|6
1651429390000|2022-05-01 18:23:10|208.99|206.69|209.03|206.73|209.04|206.74|208.98|206.68|6
1651429400000|2022-05-01 18:23:20|209.02|206.72|209.02|206.72|209.03|206.73|209.02|206.72|3
1651429410000|2022-05-01 18:23:30|209.01|206.71|209.01|206.71|209.01|206.71|209.01|206.71|1
1651429430000|2022-05-01 18:23:50|209.04|206.74|209.05|206.75|209.05|206.75|209.04|206.74|2
1651429450000|2022-05-01 18:24:10|209.04|206.74|209|206.7|209.04|206.74|209|206.7|4
1651429460000|2022-05-01 18:24:20|208.98|206.68|208.94|206.64|209|206.7|208.94|206.64|9
1651429470000|2022-05-01 18:24:30|208.95|206.65|208.89|206.59|208.95|206.65|208.89|206.59|5
1651429480000|2022-05-01 18:24:40|208.88|206.58|208.86|206.56|208.88|206.58|208.86|206.56|2
1651429490000|2022-05-01 18:24:50|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651429500000|2022-05-01 18:25:00|208.89|206.59|208.92|206.62|208.92|206.62|208.89|206.59|4
1651429510000|2022-05-01 18:25:10|208.91|206.61|208.8|206.5|208.94|206.64|208.8|206.5|8
1651429520000|2022-05-01 18:25:20|208.84|206.54|208.8|206.5|208.84|206.54|208.79|206.49|7
1651429530000|2022-05-01 18:25:30|208.79|206.49|208.77|206.47|208.79|206.49|208.76|206.46|5
1651429540000|2022-05-01 18:25:40|208.78|206.48|208.76|206.46|208.78|206.48|208.76|206.46|3
1651429550000|2022-05-01 18:25:50|208.77|206.47|208.79|206.49|208.79|206.49|208.77|206.47|2
1651429560000|2022-05-01 18:26:00|208.8|206.5|208.85|206.55|208.86|206.56|208.8|206.5|7
1651429570000|2022-05-01 18:26:10|208.86|206.56|208.87|206.57|208.87|206.57|208.86|206.56|2
1651429590000|2022-05-01 18:26:30|208.88|206.58|208.89|206.59|208.89|206.59|208.88|206.58|2
1651429600000|2022-05-01 18:26:40|208.86|206.56|208.65|206.35|208.87|206.57|208.65|206.35|16
1651429610000|2022-05-01 18:26:50|208.68|206.38|208.66|206.36|208.69|206.39|208.66|206.36|6
1651429620000|2022-05-01 18:27:00|208.65|206.35|208.85|206.55|208.86|206.56|208.65|206.35|19
1651429630000|2022-05-01 18:27:10|208.86|206.56|208.94|206.64|208.97|206.67|208.86|206.56|11
1651429640000|2022-05-01 18:27:20|208.95|206.65|208.91|206.61|208.95|206.65|208.91|206.61|5
1651429650000|2022-05-01 18:27:30|208.89|206.59|208.85|206.55|208.89|206.59|208.83|206.53|6
1651429660000|2022-05-01 18:27:40|208.86|206.56|208.9|206.6|208.9|206.6|208.86|206.56|4
1651429670000|2022-05-01 18:27:50|208.88|206.58|208.85|206.55|208.88|206.58|208.84|206.54|7
1651429680000|2022-05-01 18:28:00|208.83|206.53|208.84|206.54|208.85|206.55|208.81|206.51|6
1651429690000|2022-05-01 18:28:10|208.82|206.52|208.83|206.53|208.83|206.53|208.81|206.51|3
1651429700000|2022-05-01 18:28:20|208.82|206.52|208.87|206.57|208.87|206.57|208.82|206.52|4
1651429710000|2022-05-01 18:28:30|208.89|206.59|208.92|206.62|208.93|206.63|208.88|206.58|16
1651429720000|2022-05-01 18:28:40|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651429730000|2022-05-01 18:28:50|208.89|206.59|208.86|206.56|208.9|206.6|208.86|206.56|4
1651429740000|2022-05-01 18:29:00|208.87|206.57|208.91|206.61|208.91|206.61|208.87|206.57|3
1651429750000|2022-05-01 18:29:10|208.89|206.59|208.78|206.48|208.89|206.59|208.78|206.48|8
1651429760000|2022-05-01 18:29:20|208.79|206.49|208.7|206.4|208.79|206.49|208.7|206.4|8
1651429770000|2022-05-01 18:29:30|208.71|206.41|208.71|206.41|208.71|206.41|208.68|206.38|8
1651429780000|2022-05-01 18:29:40|208.72|206.42|208.86|206.56|208.87|206.57|208.71|206.41|12
1651429800000|2022-05-01 18:30:00|208.89|206.59|208.94|206.64|208.98|206.68|208.89|206.59|10
1651429810000|2022-05-01 18:30:10|208.93|206.63|208.94|206.64|208.95|206.65|208.92|206.62|8
1651429820000|2022-05-01 18:30:20|208.95|206.65|208.89|206.59|208.95|206.65|208.88|206.58|6
1651429830000|2022-05-01 18:30:30|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651429840000|2022-05-01 18:30:40|208.89|206.59|208.86|206.56|208.9|206.6|208.86|206.56|5
1651429850000|2022-05-01 18:30:50|208.85|206.55|208.85|206.55|208.85|206.55|208.85|206.55|1
1651429860000|2022-05-01 18:31:00|208.83|206.53|208.76|206.46|208.84|206.54|208.76|206.46|7
1651429870000|2022-05-01 18:31:10|208.75|206.45|208.71|206.41|208.75|206.45|208.71|206.41|7
1651429890000|2022-05-01 18:31:30|208.72|206.42|208.79|206.49|208.79|206.49|208.72|206.42|7
1651429900000|2022-05-01 18:31:40|208.78|206.48|208.86|206.56|208.89|206.59|208.78|206.48|5
1651429910000|2022-05-01 18:31:50|208.87|206.57|208.85|206.55|208.88|206.58|208.85|206.55|7
1651429920000|2022-05-01 18:32:00|208.82|206.52|208.73|206.43|208.83|206.53|208.73|206.43|9
1651429930000|2022-05-01 18:32:10|208.74|206.44|208.79|206.49|208.79|206.49|208.73|206.43|11
1651429940000|2022-05-01 18:32:20|208.78|206.48|208.86|206.56|208.91|206.61|208.78|206.48|13
1651429950000|2022-05-01 18:32:30|208.87|206.57|208.91|206.61|208.91|206.61|208.86|206.56|12
1651429960000|2022-05-01 18:32:40|208.9|206.6|208.89|206.59|208.9|206.6|208.89|206.59|2
1651429970000|2022-05-01 18:32:50|208.9|206.6|208.9|206.6|208.91|206.61|208.9|206.6|3
1651429980000|2022-05-01 18:33:00|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|4
1651429990000|2022-05-01 18:33:10|208.87|206.57|208.86|206.56|208.87|206.57|208.86|206.56|2
1651430000000|2022-05-01 18:33:20|208.87|206.57|208.85|206.55|208.87|206.57|208.84|206.54|11
1651430010000|2022-05-01 18:33:30|208.84|206.54|208.85|206.55|208.85|206.55|208.84|206.54|4
1651430020000|2022-05-01 18:33:40|208.84|206.54|208.86|206.56|208.87|206.57|208.84|206.54|9
1651430030000|2022-05-01 18:33:50|208.87|206.57|208.86|206.56|208.87|206.57|208.86|206.56|4
1651430040000|2022-05-01 18:34:00|208.87|206.57|208.91|206.61|208.91|206.61|208.85|206.55|15
1651430050000|2022-05-01 18:34:10|208.92|206.62|209.07|206.77|209.07|206.77|208.92|206.62|19
1651430060000|2022-05-01 18:34:20|209.09|206.79|209.11|206.81|209.11|206.81|209.08|206.78|6
1651430070000|2022-05-01 18:34:30|209.12|206.82|209.34|207.04|209.35|207.05|209.12|206.82|8
1651430080000|2022-05-01 18:34:40|209.35|207.05|209.4|207.1|209.4|207.1|209.34|207.04|9
1651430090000|2022-05-01 18:34:50|209.41|207.11|209.41|207.11|209.41|207.11|209.4|207.1|3
1651430100000|2022-05-01 18:35:00|209.44|207.14|209.06|206.76|209.44|207.14|209.03|206.73|17
1651430110000|2022-05-01 18:35:10|209.05|206.75|209.01|206.71|209.06|206.76|208.99|206.69|8
1651430120000|2022-05-01 18:35:20|209|206.7|209|206.7|209|206.7|209|206.7|1
1651430130000|2022-05-01 18:35:30|208.99|206.69|209.08|206.78|209.1|206.8|208.96|206.66|9
1651430140000|2022-05-01 18:35:40|209.06|206.76|209.05|206.75|209.06|206.76|209.05|206.75|2
1651430150000|2022-05-01 18:35:50|209.03|206.73|209.03|206.73|209.04|206.74|209.03|206.73|3
1651430160000|2022-05-01 18:36:00|208.97|206.67|208.88|206.58|208.97|206.67|208.88|206.58|4
1651430170000|2022-05-01 18:36:10|208.89|206.59|208.92|206.62|208.92|206.62|208.89|206.59|3
1651430180000|2022-05-01 18:36:20|208.93|206.63|208.92|206.62|208.93|206.63|208.85|206.55|11
1651430190000|2022-05-01 18:36:30|208.93|206.63|208.92|206.62|208.93|206.63|208.92|206.62|2
1651430200000|2022-05-01 18:36:40|208.94|206.64|208.91|206.61|208.94|206.64|208.91|206.61|6
1651430210000|2022-05-01 18:36:50|208.92|206.62|208.96|206.66|208.97|206.67|208.92|206.62|5
1651430220000|2022-05-01 18:37:00|208.95|206.65|208.91|206.61|208.95|206.65|208.91|206.61|4
1651430230000|2022-05-01 18:37:10|208.9|206.6|208.91|206.61|208.91|206.61|208.9|206.6|2
1651430240000|2022-05-01 18:37:20|208.92|206.62|208.84|206.54|208.92|206.62|208.84|206.54|4
1651430250000|2022-05-01 18:37:30|208.83|206.53|208.85|206.55|208.86|206.56|208.83|206.53|3
1651430260000|2022-05-01 18:37:40|208.89|206.59|208.9|206.6|208.91|206.61|208.86|206.56|5
1651430270000|2022-05-01 18:37:50|208.91|206.61|208.92|206.62|208.92|206.62|208.91|206.61|4
1651430280000|2022-05-01 18:38:00|208.9|206.6|208.87|206.57|208.92|206.62|208.87|206.57|13
1651430290000|2022-05-01 18:38:10|208.86|206.56|208.91|206.61|208.92|206.62|208.86|206.56|8
1651430300000|2022-05-01 18:38:20|208.93|206.63|208.93|206.63|208.93|206.63|208.93|206.63|1
1651430310000|2022-05-01 18:38:30|208.92|206.62|208.85|206.55|208.94|206.64|208.84|206.54|12
1651430320000|2022-05-01 18:38:40|208.8|206.5|208.77|206.47|208.8|206.5|208.76|206.46|8
1651430330000|2022-05-01 18:38:50|208.78|206.48|208.74|206.44|208.78|206.48|208.74|206.44|8
1651430340000|2022-05-01 18:39:00|208.73|206.43|208.74|206.44|208.74|206.44|208.73|206.43|2
1651430360000|2022-05-01 18:39:20|208.75|206.45|208.72|206.42|208.75|206.45|208.72|206.42|5
1651430380000|2022-05-01 18:39:40|208.71|206.41|208.71|206.41|208.71|206.41|208.7|206.4|3
1651430390000|2022-05-01 18:39:50|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651430400000|2022-05-01 18:40:00|208.71|206.41|208.72|206.42|208.74|206.44|208.71|206.41|4
1651430410000|2022-05-01 18:40:10|208.73|206.43|208.7|206.4|208.73|206.43|208.7|206.4|3
1651430430000|2022-05-01 18:40:30|208.71|206.41|208.67|206.37|208.71|206.41|208.65|206.35|6
1651430440000|2022-05-01 18:40:40|208.69|206.39|208.67|206.37|208.73|206.43|208.67|206.37|12
1651430450000|2022-05-01 18:40:50|208.66|206.36|208.72|206.42|208.73|206.43|208.66|206.36|10
1651430470000|2022-05-01 18:41:10|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651430480000|2022-05-01 18:41:20|208.73|206.43|208.69|206.39|208.74|206.44|208.69|206.39|3
1651430490000|2022-05-01 18:41:30|208.7|206.4|208.69|206.39|208.7|206.4|208.69|206.39|2
1651430520000|2022-05-01 18:42:00|208.66|206.36|208.62|206.32|208.66|206.36|208.62|206.32|4
1651430530000|2022-05-01 18:42:10|208.63|206.33|208.57|206.27|208.63|206.33|208.56|206.26|13
1651430540000|2022-05-01 18:42:20|208.56|206.26|208.55|206.25|208.56|206.26|208.49|206.19|13
1651430550000|2022-05-01 18:42:30|208.61|206.31|208.63|206.33|208.63|206.33|208.61|206.31|2
1651430560000|2022-05-01 18:42:40|208.64|206.34|208.65|206.35|208.67|206.37|208.62|206.32|6
1651430570000|2022-05-01 18:42:50|208.66|206.36|208.63|206.33|208.66|206.36|208.63|206.33|3
1651430590000|2022-05-01 18:43:10|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651430600000|2022-05-01 18:43:20|208.63|206.33|208.63|206.33|208.63|206.33|208.63|206.33|1
1651430610000|2022-05-01 18:43:30|208.62|206.32|208.57|206.27|208.62|206.32|208.56|206.26|7
1651430620000|2022-05-01 18:43:40|208.56|206.26|208.53|206.23|208.58|206.28|208.53|206.23|6
1651430630000|2022-05-01 18:43:50|208.49|206.19|208.61|206.31|208.62|206.32|208.49|206.19|15
1651430640000|2022-05-01 18:44:00|208.62|206.32|208.67|206.37|208.68|206.38|208.61|206.31|6
1651430660000|2022-05-01 18:44:20|208.66|206.36|208.66|206.36|208.66|206.36|208.66|206.36|1
1651430670000|2022-05-01 18:44:30|208.64|206.34|208.63|206.33|208.64|206.34|208.63|206.33|2
1651430680000|2022-05-01 18:44:40|208.64|206.34|208.65|206.35|208.65|206.35|208.62|206.32|3
1651430700000|2022-05-01 18:45:00|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651430710000|2022-05-01 18:45:10|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651430720000|2022-05-01 18:45:20|208.65|206.35|208.5|206.2|208.65|206.35|208.5|206.2|6
1651430730000|2022-05-01 18:45:30|208.49|206.19|208.49|206.19|208.49|206.19|208.49|206.19|1
1651430760000|2022-05-01 18:46:00|208.48|206.18|208.48|206.18|208.48|206.18|208.48|206.18|1
1651430770000|2022-05-01 18:46:10|208.47|206.17|208.43|206.13|208.47|206.17|208.43|206.13|2
1651430780000|2022-05-01 18:46:20|208.42|206.12|208.32|206.02|208.42|206.12|208.25|205.95|8
1651430790000|2022-05-01 18:46:30|208.33|206.03|208.36|206.06|208.4|206.1|208.33|206.03|11
1651430800000|2022-05-01 18:46:40|208.35|206.05|208.41|206.11|208.41|206.11|208.34|206.04|11
1651430810000|2022-05-01 18:46:50|208.4|206.1|208.5|206.2|208.5|206.2|208.38|206.08|9
1651430820000|2022-05-01 18:47:00|208.51|206.21|208.52|206.22|208.52|206.22|208.5|206.2|7
1651430830000|2022-05-01 18:47:10|208.51|206.21|208.52|206.22|208.52|206.22|208.47|206.17|5
1651430840000|2022-05-01 18:47:20|208.53|206.23|208.56|206.26|208.59|206.29|208.53|206.23|10
1651430850000|2022-05-01 18:47:30|208.54|206.24|208.7|206.4|208.7|206.4|208.52|206.22|11
1651430860000|2022-05-01 18:47:40|208.69|206.39|208.69|206.39|208.69|206.39|208.67|206.37|5
1651430870000|2022-05-01 18:47:50|208.68|206.38|208.67|206.37|208.68|206.38|208.67|206.37|2
1651430880000|2022-05-01 18:48:00|208.66|206.36|208.59|206.29|208.66|206.36|208.58|206.28|8
1651430890000|2022-05-01 18:48:10|208.57|206.27|208.57|206.27|208.57|206.27|208.57|206.27|1
1651430900000|2022-05-01 18:48:20|208.56|206.26|208.55|206.25|208.56|206.26|208.55|206.25|2
1651430910000|2022-05-01 18:48:30|208.53|206.23|208.46|206.16|208.55|206.25|208.46|206.16|8
1651430920000|2022-05-01 18:48:40|208.45|206.15|208.45|206.15|208.46|206.16|208.44|206.14|5
1651430940000|2022-05-01 18:49:00|208.44|206.14|208.4|206.1|208.44|206.14|208.38|206.08|8
1651430950000|2022-05-01 18:49:10|208.41|206.11|208.48|206.18|208.48|206.18|208.41|206.11|5
1651430960000|2022-05-01 18:49:20|208.47|206.17|208.48|206.18|208.48|206.18|208.47|206.17|2
1651430970000|2022-05-01 18:49:30|208.49|206.19|208.49|206.19|208.5|206.2|208.49|206.19|3
1651430980000|2022-05-01 18:49:40|208.48|206.18|208.49|206.19|208.49|206.19|208.48|206.18|2
1651430990000|2022-05-01 18:49:50|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651431000000|2022-05-01 18:50:00|208.47|206.17|208.42|206.12|208.47|206.17|208.39|206.09|11
1651431010000|2022-05-01 18:50:10|208.41|206.11|208.03|205.73|208.41|206.11|207.93|205.63|21
1651431020000|2022-05-01 18:50:20|208.05|205.75|208.05|205.75|208.05|205.75|208.03|205.73|10
1651431030000|2022-05-01 18:50:30|208.08|205.78|208.08|205.78|208.13|205.83|208.05|205.75|12
1651431040000|2022-05-01 18:50:40|208.04|205.74|207.84|205.54|208.06|205.76|207.84|205.54|18
1651431050000|2022-05-01 18:50:50|207.85|205.55|207.85|205.55|207.88|205.58|207.75|205.45|21
1651431060000|2022-05-01 18:51:00|207.86|205.56|207.88|205.58|207.89|205.59|207.85|205.55|17
1651431070000|2022-05-01 18:51:10|207.87|205.57|207.7|205.4|207.87|205.57|207.69|205.39|16
1651431080000|2022-05-01 18:51:20|207.74|205.44|207.69|205.39|207.75|205.45|207.6|205.3|18
1651431090000|2022-05-01 18:51:30|207.68|205.38|207.78|205.48|207.78|205.48|207.68|205.38|15
1651431100000|2022-05-01 18:51:40|207.79|205.49|207.79|205.49|207.81|205.51|207.76|205.46|16
1651431110000|2022-05-01 18:51:50|207.81|205.51|207.85|205.55|207.85|205.55|207.81|205.51|6
1651431120000|2022-05-01 18:52:00|207.84|205.54|207.85|205.55|207.85|205.55|207.84|205.54|2
1651431130000|2022-05-01 18:52:10|207.84|205.54|207.83|205.53|207.85|205.55|207.83|205.53|12
1651431140000|2022-05-01 18:52:20|207.84|205.54|207.83|205.53|207.85|205.55|207.8|205.5|11
1651431150000|2022-05-01 18:52:30|207.81|205.51|207.79|205.49|207.82|205.52|207.78|205.48|11
1651431160000|2022-05-01 18:52:40|207.8|205.5|207.81|205.51|207.81|205.51|207.8|205.5|2
1651431170000|2022-05-01 18:52:50|207.79|205.49|207.77|205.47|207.79|205.49|207.77|205.47|5
1651431180000|2022-05-01 18:53:00|207.78|205.48|207.56|205.26|207.78|205.48|207.51|205.21|15
1651431190000|2022-05-01 18:53:10|207.57|205.27|207.51|205.21|207.58|205.28|207.51|205.21|5
1651431200000|2022-05-01 18:53:20|207.54|205.24|207.66|205.36|207.67|205.37|207.54|205.24|8
1651431210000|2022-05-01 18:53:30|207.65|205.35|207.67|205.37|207.68|205.38|207.65|205.35|8
1651431230000|2022-05-01 18:53:50|207.65|205.35|207.64|205.34|207.65|205.35|207.64|205.34|2
1651431240000|2022-05-01 18:54:00|207.61|205.31|207.56|205.26|207.62|205.32|207.56|205.26|8
1651431250000|2022-05-01 18:54:10|207.57|205.27|207.33|205.03|207.57|205.27|207.33|205.03|17
1651431260000|2022-05-01 18:54:20|207.34|205.04|207.46|205.16|207.48|205.18|207.34|205.04|15
1651431270000|2022-05-01 18:54:30|207.45|205.15|207.29|204.99|207.45|205.15|207.29|204.99|12
1651431280000|2022-05-01 18:54:40|207.3|205|207.43|205.13|207.43|205.13|207.3|205|12
1651431290000|2022-05-01 18:54:50|207.44|205.14|207.51|205.21|207.52|205.22|207.44|205.14|11
1651431300000|2022-05-01 18:55:00|207.52|205.22|207.79|205.49|207.83|205.53|207.52|205.22|21
1651431310000|2022-05-01 18:55:10|207.78|205.48|207.81|205.51|207.83|205.53|207.78|205.48|19
1651431320000|2022-05-01 18:55:20|207.79|205.49|207.81|205.51|207.81|205.51|207.75|205.45|13
1651431330000|2022-05-01 18:55:30|207.83|205.53|207.82|205.52|207.83|205.53|207.8|205.5|9
1651431340000|2022-05-01 18:55:40|207.81|205.51|207.87|205.57|207.87|205.57|207.81|205.51|5
1651431350000|2022-05-01 18:55:50|207.9|205.6|207.88|205.58|207.92|205.62|207.87|205.57|8
1651431360000|2022-05-01 18:56:00|207.87|205.57|207.72|205.42|207.87|205.57|207.72|205.42|14
1651431370000|2022-05-01 18:56:10|207.7|205.4|207.62|205.32|207.7|205.4|207.61|205.31|14
1651431380000|2022-05-01 18:56:20|207.63|205.33|207.63|205.33|207.65|205.35|207.61|205.31|9
1651431390000|2022-05-01 18:56:30|207.62|205.32|207.63|205.33|207.63|205.33|207.62|205.32|2
1651431400000|2022-05-01 18:56:40|207.64|205.34|207.64|205.34|207.65|205.35|207.64|205.34|3
1651431410000|2022-05-01 18:56:50|207.62|205.32|207.6|205.3|207.62|205.32|207.6|205.3|3
1651431420000|2022-05-01 18:57:00|207.59|205.29|207.57|205.27|207.6|205.3|207.57|205.27|6
1651431430000|2022-05-01 18:57:10|207.58|205.28|207.64|205.34|207.66|205.36|207.56|205.26|11
1651431440000|2022-05-01 18:57:20|207.65|205.35|207.65|205.35|207.65|205.35|207.65|205.35|1
1651431450000|2022-05-01 18:57:30|207.63|205.33|207.64|205.34|207.64|205.34|207.63|205.33|2
1651431460000|2022-05-01 18:57:40|207.63|205.33|207.49|205.19|207.63|205.33|207.49|205.19|9
1651431470000|2022-05-01 18:57:50|207.5|205.2|207.51|205.21|207.52|205.22|207.5|205.2|6
1651431480000|2022-05-01 18:58:00|207.52|205.22|207.55|205.25|207.56|205.26|207.52|205.22|5
1651431490000|2022-05-01 18:58:10|207.54|205.24|207.54|205.24|207.55|205.25|207.54|205.24|7
1651431500000|2022-05-01 18:58:20|207.53|205.23|207.48|205.18|207.53|205.23|207.45|205.15|10
1651431510000|2022-05-01 18:58:30|207.47|205.17|207.47|205.17|207.48|205.18|207.47|205.17|3
1651431520000|2022-05-01 18:58:40|207.48|205.18|207.38|205.08|207.48|205.18|207.38|205.08|15
1651431530000|2022-05-01 18:58:50|207.36|205.06|207.52|205.22|207.52|205.22|207.36|205.06|12
1651431540000|2022-05-01 18:59:00|207.51|205.21|207.49|205.19|207.54|205.24|207.49|205.19|9
1651431550000|2022-05-01 18:59:10|207.48|205.18|207.47|205.17|207.48|205.18|207.47|205.17|2
1651431560000|2022-05-01 18:59:20|207.48|205.18|207.38|205.08|207.48|205.18|207.38|205.08|7
1651431570000|2022-05-01 18:59:30|207.36|205.06|207.37|205.07|207.38|205.08|207.36|205.06|8
1651431580000|2022-05-01 18:59:40|207.38|205.08|207.34|205.04|207.38|205.08|207.33|205.03|5
1651431590000|2022-05-01 18:59:50|207.33|205.03|207.33|205.03|207.34|205.04|207.32|205.02|5
1651431600000|2022-05-01 19:00:00|207.3|205|207.28|204.98|207.3|205|207.28|204.98|5
1651431610000|2022-05-01 19:00:10|207.29|204.99|207.3|205|207.32|205.02|207.28|204.98|11
1651431620000|2022-05-01 19:00:20|207.29|204.99|207.42|205.12|207.42|205.12|207.29|204.99|8
1651431630000|2022-05-01 19:00:30|207.43|205.13|207.43|205.13|207.49|205.19|207.4|205.1|12
1651431640000|2022-05-01 19:00:40|207.42|205.12|207.4|205.1|207.43|205.13|207.39|205.09|7
1651431650000|2022-05-01 19:00:50|207.37|205.07|207.37|205.07|207.38|205.08|207.36|205.06|5
1651431660000|2022-05-01 19:01:00|207.38|205.08|207.4|205.1|207.4|205.1|207.33|205.03|14
1651431670000|2022-05-01 19:01:10|207.41|205.11|207.41|205.11|207.41|205.11|207.41|205.11|1
1651431680000|2022-05-01 19:01:20|207.39|205.09|207.45|205.15|207.46|205.16|207.38|205.08|13
1651431690000|2022-05-01 19:01:30|207.46|205.16|207.52|205.22|207.52|205.22|207.46|205.16|5
1651431700000|2022-05-01 19:01:40|207.53|205.23|207.51|205.21|207.56|205.26|207.51|205.21|6
1651431710000|2022-05-01 19:01:50|207.52|205.22|207.55|205.25|207.55|205.25|207.49|205.19|17
1651431720000|2022-05-01 19:02:00|207.56|205.26|207.4|205.1|207.56|205.26|207.4|205.1|10
1651431730000|2022-05-01 19:02:10|207.41|205.11|207.42|205.12|207.42|205.12|207.4|205.1|6
1651431740000|2022-05-01 19:02:20|207.43|205.13|207.39|205.09|207.45|205.15|207.39|205.09|9
1651431750000|2022-05-01 19:02:30|207.35|205.05|207.27|204.97|207.35|205.05|207.27|204.97|11
1651431760000|2022-05-01 19:02:40|207.26|204.96|206.87|204.57|207.26|204.96|206.86|204.56|13
1651431770000|2022-05-01 19:02:50|206.86|204.56|206.86|204.56|206.91|204.61|206.84|204.54|16
1651431780000|2022-05-01 19:03:00|206.85|204.55|206.84|204.54|206.85|204.55|206.76|204.46|18
1651431790000|2022-05-01 19:03:10|206.85|204.55|206.8|204.5|206.85|204.55|206.8|204.5|15
1651431800000|2022-05-01 19:03:20|206.81|204.51|206.68|204.38|206.81|204.51|206.68|204.38|20
1651431810000|2022-05-01 19:03:30|206.66|204.36|206.68|204.38|206.68|204.38|206.57|204.27|16
1651431820000|2022-05-01 19:03:40|206.72|204.42|206.85|204.55|206.85|204.55|206.72|204.42|17
1651431830000|2022-05-01 19:03:50|206.84|204.54|206.94|204.64|206.96|204.66|206.84|204.54|14
1651431840000|2022-05-01 19:04:00|206.96|204.66|206.97|204.67|206.99|204.69|206.96|204.66|7
1651431850000|2022-05-01 19:04:10|206.96|204.66|207.03|204.73|207.05|204.75|206.96|204.66|12
1651431860000|2022-05-01 19:04:20|207.02|204.72|207.03|204.73|207.03|204.73|207.01|204.71|4
1651431870000|2022-05-01 19:04:30|207.04|204.74|207.04|204.74|207.04|204.74|207.04|204.74|1
1651431880000|2022-05-01 19:04:40|207.02|204.72|206.93|204.63|207.02|204.72|206.93|204.63|8
1651431890000|2022-05-01 19:04:50|206.96|204.66|207.05|204.75|207.05|204.75|206.96|204.66|13
1651431900000|2022-05-01 19:05:00|207.06|204.76|207.05|204.75|207.06|204.76|207.05|204.75|4
1651431910000|2022-05-01 19:05:10|207.06|204.76|207.05|204.75|207.06|204.76|207.05|204.75|4
1651431920000|2022-05-01 19:05:20|207.04|204.74|207.03|204.73|207.04|204.74|207.02|204.72|3
1651431930000|2022-05-01 19:05:30|207.02|204.72|207.06|204.76|207.06|204.76|207.02|204.72|8
1651431940000|2022-05-01 19:05:40|207.05|204.75|207.03|204.73|207.06|204.76|207.03|204.73|6
1651431950000|2022-05-01 19:05:50|207.01|204.71|206.97|204.67|207.01|204.71|206.97|204.67|3
1651431960000|2022-05-01 19:06:00|206.96|204.66|206.96|204.66|206.97|204.67|206.96|204.66|3
1651431970000|2022-05-01 19:06:10|206.95|204.65|207|204.7|207|204.7|206.95|204.65|4
1651431980000|2022-05-01 19:06:20|207.01|204.71|207.02|204.72|207.02|204.72|207.01|204.71|2
1651431990000|2022-05-01 19:06:30|207.03|204.73|206.95|204.65|207.03|204.73|206.95|204.65|8
1651432000000|2022-05-01 19:06:40|206.94|204.64|206.9|204.6|206.94|204.64|206.9|204.6|9
1651432010000|2022-05-01 19:06:50|206.89|204.59|206.83|204.53|206.89|204.59|206.82|204.52|17
1651432020000|2022-05-01 19:07:00|206.85|204.55|206.88|204.58|206.91|204.61|206.85|204.55|7
1651432030000|2022-05-01 19:07:10|206.89|204.59|207.26|204.96|207.28|204.98|206.89|204.59|17
1651432040000|2022-05-01 19:07:20|207.2|204.9|207.31|205.01|207.32|205.02|207.2|204.9|6
1651432050000|2022-05-01 19:07:30|207.3|205|207.32|205.02|207.32|205.02|207.3|205|3
1651432060000|2022-05-01 19:07:40|207.31|205.01|207.33|205.03|207.39|205.09|207.31|205.01|11
1651432070000|2022-05-01 19:07:50|207.32|205.02|207.05|204.75|207.32|205.02|207.05|204.75|15
1651432080000|2022-05-01 19:08:00|207.03|204.73|206.98|204.68|207.03|204.73|206.95|204.65|11
1651432100000|2022-05-01 19:08:20|206.97|204.67|206.93|204.63|206.97|204.67|206.89|204.59|14
1651432110000|2022-05-01 19:08:30|206.95|204.65|206.96|204.66|206.97|204.67|206.93|204.63|6
1651432120000|2022-05-01 19:08:40|206.94|204.64|206.91|204.61|206.94|204.64|206.9|204.6|3
1651432130000|2022-05-01 19:08:50|206.9|204.6|206.87|204.57|206.9|204.6|206.86|204.56|8
1651432140000|2022-05-01 19:09:00|206.88|204.58|206.9|204.6|206.9|204.6|206.86|204.56|6
1651432150000|2022-05-01 19:09:10|206.92|204.62|207.04|204.74|207.04|204.74|206.92|204.62|7
1651432160000|2022-05-01 19:09:20|207.03|204.73|207.05|204.75|207.06|204.76|207.03|204.73|5
1651432170000|2022-05-01 19:09:30|207.04|204.74|206.9|204.6|207.05|204.75|206.89|204.59|14
1651432180000|2022-05-01 19:09:40|206.89|204.59|206.93|204.63|206.93|204.63|206.89|204.59|5
1651432190000|2022-05-01 19:09:50|206.92|204.62|206.95|204.65|206.96|204.66|206.92|204.62|7
1651432200000|2022-05-01 19:10:00|206.96|204.66|206.98|204.68|206.98|204.68|206.95|204.65|6
1651432210000|2022-05-01 19:10:10|207.01|204.71|207.05|204.75|207.05|204.75|207.01|204.71|11
1651432220000|2022-05-01 19:10:20|207.06|204.76|207.1|204.8|207.11|204.81|207.06|204.76|5
1651432230000|2022-05-01 19:10:30|207.11|204.81|207.15|204.85|207.15|204.85|207.1|204.8|5
1651432240000|2022-05-01 19:10:40|207.14|204.84|207.07|204.77|207.14|204.84|207.07|204.77|6
1651432250000|2022-05-01 19:10:50|207.06|204.76|207|204.7|207.06|204.76|207|204.7|6
1651432260000|2022-05-01 19:11:00|207.02|204.72|206.93|204.63|207.03|204.73|206.93|204.63|12
1651432270000|2022-05-01 19:11:10|206.94|204.64|206.97|204.67|206.97|204.67|206.92|204.62|7
1651432280000|2022-05-01 19:11:20|207|204.7|207.06|204.76|207.06|204.76|207|204.7|9
1651432290000|2022-05-01 19:11:30|207.05|204.75|207.05|204.75|207.05|204.75|207.03|204.73|4
1651432300000|2022-05-01 19:11:40|207.07|204.77|207.06|204.76|207.07|204.77|207.05|204.75|7
1651432310000|2022-05-01 19:11:50|207.07|204.77|207|204.7|207.07|204.77|206.99|204.69|7
1651432320000|2022-05-01 19:12:00|207.01|204.71|206.93|204.63|207.01|204.71|206.92|204.62|10
1651432330000|2022-05-01 19:12:10|206.94|204.64|206.92|204.62|206.94|204.64|206.92|204.62|4
1651432340000|2022-05-01 19:12:20|206.93|204.63|206.91|204.61|206.93|204.63|206.9|204.6|5
1651432350000|2022-05-01 19:12:30|206.92|204.62|206.94|204.64|206.95|204.65|206.92|204.62|4
1651432360000|2022-05-01 19:12:40|206.92|204.62|206.82|204.52|206.93|204.63|206.78|204.48|20
1651432370000|2022-05-01 19:12:50|206.81|204.51|206.8|204.5|206.83|204.53|206.8|204.5|7
1651432380000|2022-05-01 19:13:00|206.81|204.51|206.8|204.5|206.81|204.51|206.79|204.49|6
1651432400000|2022-05-01 19:13:20|206.79|204.49|206.79|204.49|206.8|204.5|206.79|204.49|5
1651432410000|2022-05-01 19:13:30|206.8|204.5|206.82|204.52|206.82|204.52|206.8|204.5|5
1651432420000|2022-05-01 19:13:40|206.83|204.53|206.88|204.58|206.88|204.58|206.83|204.53|6
1651432430000|2022-05-01 19:13:50|206.87|204.57|206.88|204.58|206.88|204.58|206.87|204.57|6
1651432450000|2022-05-01 19:14:10|206.89|204.59|206.89|204.59|206.89|204.59|206.89|204.59|1
1651432460000|2022-05-01 19:14:20|206.92|204.62|207.04|204.74|207.04|204.74|206.91|204.61|7
1651432480000|2022-05-01 19:14:40|207.05|204.75|207.05|204.75|207.05|204.75|207.04|204.74|5
1651432490000|2022-05-01 19:14:50|207.06|204.76|207.06|204.76|207.06|204.76|207.04|204.74|5
1651432500000|2022-05-01 19:15:00|207.07|204.77|207.33|205.03|207.33|205.03|207.01|204.71|18
1651432510000|2022-05-01 19:15:10|207.34|205.04|207.33|205.03|207.34|205.04|207.33|205.03|2
1651432520000|2022-05-01 19:15:20|207.39|205.09|207.21|204.91|207.4|205.1|207.2|204.9|14
1651432530000|2022-05-01 19:15:30|207.2|204.9|206.88|204.58|207.2|204.9|206.79|204.49|14
1651432540000|2022-05-01 19:15:40|206.89|204.59|206.84|204.54|206.89|204.59|206.84|204.54|6
1651432550000|2022-05-01 19:15:50|206.85|204.55|206.89|204.59|206.92|204.62|206.85|204.55|16
1651432560000|2022-05-01 19:16:00|206.88|204.58|206.79|204.49|206.89|204.59|206.79|204.49|14
1651432570000|2022-05-01 19:16:10|206.73|204.43|206.78|204.48|206.78|204.48|206.69|204.39|11
1651432580000|2022-05-01 19:16:20|206.77|204.47|206.68|204.38|206.78|204.48|206.68|204.38|13
1651432590000|2022-05-01 19:16:30|206.69|204.39|206.56|204.26|206.72|204.42|206.55|204.25|14
1651432600000|2022-05-01 19:16:40|206.54|204.24|206.69|204.39|206.69|204.39|206.54|204.24|11
1651432610000|2022-05-01 19:16:50|206.68|204.38|206.74|204.44|206.74|204.44|206.68|204.38|8
1651432620000|2022-05-01 19:17:00|206.79|204.49|206.76|204.46|206.79|204.49|206.75|204.45|9
1651432630000|2022-05-01 19:17:10|206.75|204.45|206.77|204.47|206.78|204.48|206.75|204.45|8
1651432640000|2022-05-01 19:17:20|206.78|204.48|206.74|204.44|206.78|204.48|206.74|204.44|6
1651432650000|2022-05-01 19:17:30|206.71|204.41|206.57|204.27|206.72|204.42|206.57|204.27|14
1651432660000|2022-05-01 19:17:40|206.56|204.26|206.55|204.25|206.56|204.26|206.54|204.24|3
1651432670000|2022-05-01 19:17:50|206.54|204.24|206.51|204.21|206.54|204.24|206.5|204.2|9
1651432680000|2022-05-01 19:18:00|206.53|204.23|206.48|204.18|206.56|204.26|206.48|204.18|16
1651432690000|2022-05-01 19:18:10|206.47|204.17|206.56|204.26|206.56|204.26|206.47|204.17|10
1651432700000|2022-05-01 19:18:20|206.61|204.31|206.6|204.3|206.62|204.32|206.59|204.29|6
1651432710000|2022-05-01 19:18:30|206.59|204.29|206.58|204.28|206.59|204.29|206.58|204.28|2
1651432720000|2022-05-01 19:18:40|206.59|204.29|206.6|204.3|206.61|204.31|206.59|204.29|8
1651432730000|2022-05-01 19:18:50|206.59|204.29|206.67|204.37|206.67|204.37|206.59|204.29|8
1651432740000|2022-05-01 19:19:00|206.66|204.36|206.57|204.27|206.66|204.36|206.51|204.21|12
1651432750000|2022-05-01 19:19:10|206.58|204.28|206.6|204.3|206.6|204.3|206.58|204.28|3
1651432760000|2022-05-01 19:19:20|206.59|204.29|206.59|204.29|206.6|204.3|206.59|204.29|3
1651432770000|2022-05-01 19:19:30|206.58|204.28|206.62|204.32|206.62|204.32|206.58|204.28|6
1651432780000|2022-05-01 19:19:40|206.67|204.37|206.71|204.41|206.71|204.41|206.67|204.37|6
1651432790000|2022-05-01 19:19:50|206.7|204.4|206.76|204.46|206.76|204.46|206.7|204.4|11
1651432800000|2022-05-01 19:20:00|206.79|204.49|206.85|204.55|206.86|204.56|206.79|204.49|14
1651432810000|2022-05-01 19:20:10|206.86|204.56|206.79|204.49|206.86|204.56|206.79|204.49|6
1651432820000|2022-05-01 19:20:20|206.8|204.5|206.77|204.47|206.8|204.5|206.77|204.47|4
1651432830000|2022-05-01 19:20:30|206.78|204.48|206.82|204.52|206.85|204.55|206.77|204.47|14
1651432840000|2022-05-01 19:20:40|206.72|204.42|206.82|204.52|206.82|204.52|206.72|204.42|5
1651432850000|2022-05-01 19:20:50|206.83|204.53|206.82|204.52|206.83|204.53|206.81|204.51|7
1651432860000|2022-05-01 19:21:00|206.8|204.5|206.75|204.45|206.81|204.51|206.72|204.42|17
1651432870000|2022-05-01 19:21:10|206.77|204.47|206.77|204.47|206.78|204.48|206.76|204.46|5
1651432890000|2022-05-01 19:21:30|206.76|204.46|206.76|204.46|206.76|204.46|206.76|204.46|1
1651432900000|2022-05-01 19:21:40|206.77|204.47|206.67|204.37|206.79|204.49|206.66|204.36|17
1651432910000|2022-05-01 19:21:50|206.66|204.36|206.68|204.38|206.68|204.38|206.65|204.35|9
1651432920000|2022-05-01 19:22:00|206.7|204.4|206.67|204.37|206.7|204.4|206.65|204.35|11
1651432930000|2022-05-01 19:22:10|206.69|204.39|206.67|204.37|206.69|204.39|206.67|204.37|3
1651432940000|2022-05-01 19:22:20|206.66|204.36|206.6|204.3|206.66|204.36|206.59|204.29|6
1651432950000|2022-05-01 19:22:30|206.61|204.31|206.61|204.31|206.61|204.31|206.61|204.31|1
1651432960000|2022-05-01 19:22:40|206.6|204.3|206.59|204.29|206.6|204.3|206.59|204.29|2
1651432970000|2022-05-01 19:22:50|206.6|204.3|206.56|204.26|206.6|204.3|206.56|204.26|4
1651432980000|2022-05-01 19:23:00|206.53|204.23|206.58|204.28|206.58|204.28|206.51|204.21|7
1651432990000|2022-05-01 19:23:10|206.57|204.27|206.63|204.33|206.63|204.33|206.57|204.27|6
1651433000000|2022-05-01 19:23:20|206.64|204.34|206.64|204.34|206.65|204.35|206.64|204.34|5
1651433010000|2022-05-01 19:23:30|206.63|204.33|206.65|204.35|206.65|204.35|206.63|204.33|5
1651433020000|2022-05-01 19:23:40|206.66|204.36|206.65|204.35|206.66|204.36|206.61|204.31|4
1651433030000|2022-05-01 19:23:50|206.64|204.34|206.64|204.34|206.65|204.35|206.64|204.34|3
1651433040000|2022-05-01 19:24:00|206.65|204.35|206.59|204.29|206.65|204.35|206.56|204.26|8
1651433050000|2022-05-01 19:24:10|206.6|204.3|206.58|204.28|206.6|204.3|206.58|204.28|3
1651433060000|2022-05-01 19:24:20|206.59|204.29|206.57|204.27|206.59|204.29|206.57|204.27|5
1651433070000|2022-05-01 19:24:30|206.56|204.26|206.47|204.17|206.56|204.26|206.47|204.17|7
1651433090000|2022-05-01 19:24:50|206.48|204.18|206.48|204.18|206.48|204.18|206.47|204.17|3
1651433100000|2022-05-01 19:25:00|206.49|204.19|206.59|204.29|206.61|204.31|206.48|204.18|16
1651433110000|2022-05-01 19:25:10|206.72|204.42|206.81|204.51|206.82|204.52|206.72|204.42|14
1651433120000|2022-05-01 19:25:20|206.82|204.52|206.82|204.52|206.84|204.54|206.82|204.52|9
1651433130000|2022-05-01 19:25:30|206.83|204.53|206.83|204.53|206.84|204.54|206.83|204.53|3
1651433140000|2022-05-01 19:25:40|206.84|204.54|206.83|204.53|206.84|204.54|206.83|204.53|2
1651433150000|2022-05-01 19:25:50|206.82|204.52|206.83|204.53|206.83|204.53|206.82|204.52|2
1651433160000|2022-05-01 19:26:00|206.84|204.54|206.82|204.52|206.85|204.55|206.82|204.52|4
1651433170000|2022-05-01 19:26:10|206.83|204.53|206.76|204.46|206.83|204.53|206.75|204.45|9
1651433180000|2022-05-01 19:26:20|206.74|204.44|206.69|204.39|206.74|204.44|206.69|204.39|3
1651433190000|2022-05-01 19:26:30|206.7|204.4|206.66|204.36|206.7|204.4|206.65|204.35|5
1651433200000|2022-05-01 19:26:40|206.65|204.35|206.6|204.3|206.65|204.35|206.59|204.29|5
1651433210000|2022-05-01 19:26:50|206.57|204.27|206.51|204.21|206.57|204.27|206.5|204.2|5
1651433220000|2022-05-01 19:27:00|206.55|204.25|206.7|204.4|206.7|204.4|206.55|204.25|12
1651433240000|2022-05-01 19:27:20|206.69|204.39|206.67|204.37|206.69|204.39|206.67|204.37|3
1651433250000|2022-05-01 19:27:30|206.66|204.36|206.69|204.39|206.69|204.39|206.66|204.36|8
1651433270000|2022-05-01 19:27:50|206.7|204.4|206.71|204.41|206.71|204.41|206.7|204.4|4
1651433280000|2022-05-01 19:28:00|206.7|204.4|206.7|204.4|206.72|204.42|206.69|204.39|8
1651433290000|2022-05-01 19:28:10|206.69|204.39|206.6|204.3|206.7|204.4|206.6|204.3|7
1651433300000|2022-05-01 19:28:20|206.59|204.29|206.57|204.27|206.59|204.29|206.57|204.27|3
1651433310000|2022-05-01 19:28:30|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651433320000|2022-05-01 19:28:40|206.57|204.27|206.57|204.27|206.57|204.27|206.57|204.27|1
1651433330000|2022-05-01 19:28:50|206.56|204.26|206.56|204.26|206.56|204.26|206.56|204.26|1
1651433340000|2022-05-01 19:29:00|206.57|204.27|206.6|204.3|206.6|204.3|206.57|204.27|4
1651433350000|2022-05-01 19:29:10|206.58|204.28|206.46|204.16|206.58|204.28|206.46|204.16|5
1651433360000|2022-05-01 19:29:20|206.45|204.15|206.42|204.12|206.46|204.16|206.42|204.12|8
1651433370000|2022-05-01 19:29:30|206.4|204.1|206.5|204.2|206.5|204.2|206.33|204.03|17
1651433380000|2022-05-01 19:29:40|206.51|204.21|206.43|204.13|206.57|204.27|206.4|204.1|13
1651433390000|2022-05-01 19:29:50|206.47|204.17|206.44|204.14|206.53|204.23|206.44|204.14|17
1651433400000|2022-05-01 19:30:00|206.45|204.15|206.45|204.15|206.46|204.16|206.39|204.09|12
1651433410000|2022-05-01 19:30:10|206.44|204.14|206.38|204.08|206.45|204.15|206.38|204.08|13
1651433420000|2022-05-01 19:30:20|206.41|204.11|206.38|204.08|206.41|204.11|206.38|204.08|7
1651433430000|2022-05-01 19:30:30|206.37|204.07|206.35|204.05|206.37|204.07|206.32|204.02|14
1651433440000|2022-05-01 19:30:40|206.34|204.04|205.97|203.67|206.34|204.04|205.97|203.67|20
1651433450000|2022-05-01 19:30:50|205.95|203.65|205.84|203.54|205.95|203.65|205.82|203.52|7
1651433460000|2022-05-01 19:31:00|205.85|203.55|206.29|203.99|206.29|203.99|205.85|203.55|18
1651433470000|2022-05-01 19:31:10|206.3|204|206.27|203.97|206.34|204.04|206.27|203.97|11
1651433480000|2022-05-01 19:31:20|206.26|203.96|206.33|204.03|206.34|204.04|206.26|203.96|7
1651433490000|2022-05-01 19:31:30|206.34|204.04|206.45|204.15|206.46|204.16|206.33|204.03|15
1651433500000|2022-05-01 19:31:40|206.43|204.13|206.45|204.15|206.46|204.16|206.42|204.12|17
1651433510000|2022-05-01 19:31:50|206.46|204.16|206.58|204.28|206.58|204.28|206.45|204.15|11
1651433520000|2022-05-01 19:32:00|206.59|204.29|206.59|204.29|206.59|204.29|206.58|204.28|3
1651433530000|2022-05-01 19:32:10|206.66|204.36|206.73|204.43|206.73|204.43|206.66|204.36|14
1651433540000|2022-05-01 19:32:20|206.71|204.41|206.7|204.4|206.71|204.41|206.7|204.4|4
1651433550000|2022-05-01 19:32:30|206.71|204.41|206.56|204.26|206.71|204.41|206.56|204.26|15
1651433560000|2022-05-01 19:32:40|206.57|204.27|206.51|204.21|206.57|204.27|206.5|204.2|7
1651433570000|2022-05-01 19:32:50|206.5|204.2|206.51|204.21|206.51|204.21|206.49|204.19|6
1651433580000|2022-05-01 19:33:00|206.53|204.23|206.44|204.14|206.53|204.23|206.44|204.14|7
1651433590000|2022-05-01 19:33:10|206.43|204.13|206.41|204.11|206.43|204.13|206.41|204.11|8
1651433610000|2022-05-01 19:33:30|206.4|204.1|206.41|204.11|206.41|204.11|206.4|204.1|4
1651433620000|2022-05-01 19:33:40|206.4|204.1|206.49|204.19|206.49|204.19|206.4|204.1|4
1651433630000|2022-05-01 19:33:50|206.5|204.2|206.52|204.22|206.52|204.22|206.48|204.18|7
1651433640000|2022-05-01 19:34:00|206.5|204.2|206.49|204.19|206.5|204.2|206.47|204.17|6
1651433650000|2022-05-01 19:34:10|206.48|204.18|206.48|204.18|206.48|204.18|206.47|204.17|5
1651433660000|2022-05-01 19:34:20|206.49|204.19|206.5|204.2|206.52|204.22|206.49|204.19|4
1651433670000|2022-05-01 19:34:30|206.47|204.17|206.47|204.17|206.5|204.2|206.43|204.13|9
1651433680000|2022-05-01 19:34:40|206.46|204.16|206.45|204.15|206.46|204.16|206.44|204.14|4
1651433690000|2022-05-01 19:34:50|206.42|204.12|206.41|204.11|206.42|204.12|206.41|204.11|2
1651433700000|2022-05-01 19:35:00|206.42|204.12|206.43|204.13|206.43|204.13|206.42|204.12|2
1651433710000|2022-05-01 19:35:10|206.47|204.17|206.5|204.2|206.51|204.21|206.47|204.17|6
1651433720000|2022-05-01 19:35:20|206.51|204.21|206.62|204.32|206.63|204.33|206.51|204.21|9
1651433730000|2022-05-01 19:35:30|206.61|204.31|206.6|204.3|206.61|204.31|206.59|204.29|4
1651433740000|2022-05-01 19:35:40|206.58|204.28|206.56|204.26|206.58|204.28|206.56|204.26|5
1651433750000|2022-05-01 19:35:50|206.53|204.23|206.51|204.21|206.54|204.24|206.51|204.21|5
1651433760000|2022-05-01 19:36:00|206.52|204.22|206.5|204.2|206.52|204.22|206.5|204.2|3
1651433770000|2022-05-01 19:36:10|206.51|204.21|206.62|204.32|206.63|204.33|206.51|204.21|6
1651433780000|2022-05-01 19:36:20|206.63|204.33|206.6|204.3|206.63|204.33|206.6|204.3|4
1651433790000|2022-05-01 19:36:30|206.59|204.29|206.57|204.27|206.59|204.29|206.57|204.27|5
1651433800000|2022-05-01 19:36:40|206.58|204.28|206.68|204.38|206.68|204.38|206.58|204.28|12
1651433810000|2022-05-01 19:36:50|206.67|204.37|206.88|204.58|206.88|204.58|206.67|204.37|9
1651433820000|2022-05-01 19:37:00|206.87|204.57|206.88|204.58|206.88|204.58|206.87|204.57|2
1651433830000|2022-05-01 19:37:10|206.97|204.67|206.83|204.53|206.97|204.67|206.83|204.53|9
1651433840000|2022-05-01 19:37:20|206.86|204.56|206.83|204.53|206.86|204.56|206.83|204.53|4
1651433850000|2022-05-01 19:37:30|206.82|204.52|206.86|204.56|206.86|204.56|206.82|204.52|5
1651433860000|2022-05-01 19:37:40|206.84|204.54|206.8|204.5|206.87|204.57|206.8|204.5|7
1651433870000|2022-05-01 19:37:50|206.81|204.51|206.81|204.51|206.82|204.52|206.81|204.51|5
1651433880000|2022-05-01 19:38:00|206.82|204.52|206.81|204.51|206.82|204.52|206.81|204.51|2
1651433890000|2022-05-01 19:38:10|206.82|204.52|206.85|204.55|206.85|204.55|206.82|204.52|5
1651433900000|2022-05-01 19:38:20|206.86|204.56|206.88|204.58|206.88|204.58|206.86|204.56|3
1651433910000|2022-05-01 19:38:30|206.87|204.57|207|204.7|207.01|204.71|206.87|204.57|13
1651433920000|2022-05-01 19:38:40|207.02|204.72|206.91|204.61|207.02|204.72|206.91|204.61|7
1651433930000|2022-05-01 19:38:50|206.9|204.6|207.03|204.73|207.03|204.73|206.9|204.6|9
1651433940000|2022-05-01 19:39:00|207.18|204.88|207.28|204.98|207.41|205.11|207.18|204.88|17
1651433950000|2022-05-01 19:39:10|207.27|204.97|207.41|205.11|207.41|205.11|207.27|204.97|20
1651433960000|2022-05-01 19:39:20|207.4|205.1|207.56|205.26|207.57|205.27|207.4|205.1|12
1651433970000|2022-05-01 19:39:30|207.57|205.27|207.48|205.18|207.57|205.27|207.48|205.18|17
1651433980000|2022-05-01 19:39:40|207.49|205.19|207.43|205.13|207.49|205.19|207.4|205.1|23
1651433990000|2022-05-01 19:39:50|207.42|205.12|207.33|205.03|207.42|205.12|207.33|205.03|14
1651434000000|2022-05-01 19:40:00|207.34|205.04|207.37|205.07|207.37|205.07|207.33|205.03|10
1651434010000|2022-05-01 19:40:10|207.36|205.06|207.33|205.03|207.37|205.07|207.3|205|16
1651434020000|2022-05-01 19:40:20|207.32|205.02|207.05|204.75|207.33|205.03|207.04|204.74|18
1651434030000|2022-05-01 19:40:30|207.04|204.74|206.98|204.68|207.06|204.76|206.98|204.68|11
1651434040000|2022-05-01 19:40:40|206.97|204.67|207.03|204.73|207.03|204.73|206.96|204.66|9
1651434050000|2022-05-01 19:40:50|207.05|204.75|207.3|205|207.32|205.02|207.05|204.75|11
1651434060000|2022-05-01 19:41:00|207.29|204.99|207.31|205.01|207.36|205.06|207.28|204.98|18
1651434070000|2022-05-01 19:41:10|207.32|205.02|207.5|205.2|207.5|205.2|207.32|205.02|12
1651434080000|2022-05-01 19:41:20|207.51|205.21|207.54|205.24|207.54|205.24|207.49|205.19|6
1651434090000|2022-05-01 19:41:30|207.55|205.25|207.71|205.41|207.73|205.43|207.54|205.24|23
1651434100000|2022-05-01 19:41:40|207.72|205.42|207.59|205.29|207.72|205.42|207.54|205.24|23
1651434110000|2022-05-01 19:41:50|207.58|205.28|207.6|205.3|207.6|205.3|207.57|205.27|11
1651434120000|2022-05-01 19:42:00|207.61|205.31|207.64|205.34|207.64|205.34|207.58|205.28|9
1651434130000|2022-05-01 19:42:10|207.63|205.33|207.62|205.32|207.63|205.33|207.62|205.32|4
1651434140000|2022-05-01 19:42:20|207.64|205.34|207.61|205.31|207.64|205.34|207.61|205.31|3
1651434150000|2022-05-01 19:42:30|207.6|205.3|207.6|205.3|207.61|205.31|207.57|205.27|11
1651434160000|2022-05-01 19:42:40|207.62|205.32|207.68|205.38|207.71|205.41|207.62|205.32|15
1651434170000|2022-05-01 19:42:50|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|6
1651434180000|2022-05-01 19:43:00|207.7|205.4|207.63|205.33|207.73|205.43|207.63|205.33|12
1651434190000|2022-05-01 19:43:10|207.61|205.31|207.61|205.31|207.61|205.31|207.57|205.27|9
1651434200000|2022-05-01 19:43:20|207.62|205.32|207.74|205.44|207.74|205.44|207.62|205.32|17
1651434210000|2022-05-01 19:43:30|207.73|205.43|207.8|205.5|207.8|205.5|207.73|205.43|9
1651434220000|2022-05-01 19:43:40|207.79|205.49|207.78|205.48|207.8|205.5|207.78|205.48|6
1651434230000|2022-05-01 19:43:50|207.77|205.47|207.68|205.38|207.77|205.47|207.65|205.35|16
1651434240000|2022-05-01 19:44:00|207.69|205.39|207.68|205.38|207.69|205.39|207.66|205.36|9
1651434250000|2022-05-01 19:44:10|207.67|205.37|207.61|205.31|207.68|205.38|207.61|205.31|7
1651434260000|2022-05-01 19:44:20|207.62|205.32|207.71|205.41|207.71|205.41|207.62|205.32|5
1651434270000|2022-05-01 19:44:30|207.7|205.4|207.71|205.41|207.72|205.42|207.69|205.39|7
1651434280000|2022-05-01 19:44:40|207.7|205.4|207.71|205.41|207.73|205.43|207.69|205.39|7
1651434290000|2022-05-01 19:44:50|207.72|205.42|207.73|205.43|207.73|205.43|207.72|205.42|2
1651434300000|2022-05-01 19:45:00|207.77|205.47|207.81|205.51|207.81|205.51|207.77|205.47|5
1651434310000|2022-05-01 19:45:10|207.83|205.53|207.79|205.49|207.84|205.54|207.79|205.49|8
1651434320000|2022-05-01 19:45:20|207.78|205.48|207.8|205.5|207.8|205.5|207.78|205.48|5
1651434330000|2022-05-01 19:45:30|207.82|205.52|207.88|205.58|207.89|205.59|207.82|205.52|5
1651434340000|2022-05-01 19:45:40|207.89|205.59|207.86|205.56|207.89|205.59|207.83|205.53|8
1651434350000|2022-05-01 19:45:50|207.87|205.57|207.84|205.54|207.88|205.58|207.84|205.54|14
1651434360000|2022-05-01 19:46:00|207.85|205.55|207.7|205.4|207.85|205.55|207.65|205.35|12
1651434370000|2022-05-01 19:46:10|207.72|205.42|207.72|205.42|207.73|205.43|207.69|205.39|7
1651434380000|2022-05-01 19:46:20|207.74|205.44|207.82|205.52|207.83|205.53|207.74|205.44|8
1651434390000|2022-05-01 19:46:30|207.83|205.53|207.82|205.52|207.83|205.53|207.82|205.52|2
1651434400000|2022-05-01 19:46:40|207.81|205.51|207.79|205.49|207.81|205.51|207.78|205.48|12
1651434410000|2022-05-01 19:46:50|207.8|205.5|207.8|205.5|207.81|205.51|207.8|205.5|3
1651434420000|2022-05-01 19:47:00|207.79|205.49|207.75|205.45|207.8|205.5|207.73|205.43|8
1651434430000|2022-05-01 19:47:10|207.74|205.44|207.71|205.41|207.74|205.44|207.68|205.38|11
1651434440000|2022-05-01 19:47:20|207.72|205.42|207.76|205.46|207.77|205.47|207.72|205.42|5
1651434450000|2022-05-01 19:47:30|207.75|205.45|207.72|205.42|207.75|205.45|207.72|205.42|6
1651434460000|2022-05-01 19:47:40|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|8
1651434470000|2022-05-01 19:47:50|207.7|205.4|207.75|205.45|207.75|205.45|207.7|205.4|6
1651434480000|2022-05-01 19:48:00|207.74|205.44|207.78|205.48|207.79|205.49|207.74|205.44|8
1651434500000|2022-05-01 19:48:20|207.79|205.49|207.8|205.5|207.8|205.5|207.79|205.49|4
1651434510000|2022-05-01 19:48:30|207.79|205.49|207.76|205.46|207.8|205.5|207.76|205.46|10
1651434520000|2022-05-01 19:48:40|207.75|205.45|207.63|205.33|207.76|205.46|207.61|205.31|17
1651434530000|2022-05-01 19:48:50|207.62|205.32|207.61|205.31|207.62|205.32|207.6|205.3|7
1651434540000|2022-05-01 19:49:00|207.62|205.32|207.61|205.31|207.63|205.33|207.61|205.31|8
1651434550000|2022-05-01 19:49:10|207.59|205.29|207.63|205.33|207.64|205.34|207.59|205.29|7
1651434570000|2022-05-01 19:49:30|207.64|205.34|207.63|205.33|207.67|205.37|207.63|205.33|6
1651434580000|2022-05-01 19:49:40|207.62|205.32|207.58|205.28|207.62|205.32|207.57|205.27|11
1651434590000|2022-05-01 19:49:50|207.59|205.29|207.59|205.29|207.59|205.29|207.58|205.28|9
1651434600000|2022-05-01 19:50:00|207.58|205.28|207.63|205.33|207.63|205.33|207.58|205.28|3
1651434610000|2022-05-01 19:50:10|207.62|205.32|207.62|205.32|207.63|205.33|207.61|205.31|7
1651434620000|2022-05-01 19:50:20|207.61|205.31|207.57|205.27|207.62|205.32|207.57|205.27|5
1651434630000|2022-05-01 19:50:30|207.56|205.26|207.36|205.06|207.56|205.26|207.35|205.05|15
1651434640000|2022-05-01 19:50:40|207.37|205.07|207.35|205.05|207.37|205.07|207.35|205.05|5
1651434650000|2022-05-01 19:50:50|207.34|205.04|207.44|205.14|207.44|205.14|207.33|205.03|9
1651434660000|2022-05-01 19:51:00|207.43|205.13|207.45|205.15|207.46|205.16|207.43|205.13|3
1651434670000|2022-05-01 19:51:10|207.46|205.16|207.51|205.21|207.53|205.23|207.46|205.16|11
1651434680000|2022-05-01 19:51:20|207.57|205.27|207.57|205.27|207.57|205.27|207.57|205.27|1
1651434690000|2022-05-01 19:51:30|207.56|205.26|207.56|205.26|207.56|205.26|207.56|205.26|1
1651434700000|2022-05-01 19:51:40|207.55|205.25|207.55|205.25|207.55|205.25|207.55|205.25|1
1651434720000|2022-05-01 19:52:00|207.54|205.24|207.43|205.13|207.54|205.24|207.43|205.13|12
1651434730000|2022-05-01 19:52:10|207.41|205.11|207.48|205.18|207.49|205.19|207.41|205.11|7
1651434740000|2022-05-01 19:52:20|207.49|205.19|207.49|205.19|207.49|205.19|207.48|205.18|3
1651434750000|2022-05-01 19:52:30|207.48|205.18|207.49|205.19|207.49|205.19|207.48|205.18|2
1651434760000|2022-05-01 19:52:40|207.48|205.18|207.55|205.25|207.56|205.26|207.48|205.18|10
1651434780000|2022-05-01 19:53:00|207.59|205.29|207.48|205.18|207.59|205.29|207.48|205.18|11
1651434790000|2022-05-01 19:53:10|207.45|205.15|207.41|205.11|207.45|205.15|207.41|205.11|10
1651434800000|2022-05-01 19:53:20|207.42|205.12|207.44|205.14|207.44|205.14|207.42|205.12|3
1651434810000|2022-05-01 19:53:30|207.47|205.17|207.4|205.1|207.47|205.17|207.39|205.09|8
1651434820000|2022-05-01 19:53:40|207.41|205.11|207.4|205.1|207.41|205.11|207.39|205.09|4
1651434830000|2022-05-01 19:53:50|207.39|205.09|207.48|205.18|207.48|205.18|207.39|205.09|6
1651434840000|2022-05-01 19:54:00|207.49|205.19|207.48|205.18|207.5|205.2|207.48|205.18|3
1651434850000|2022-05-01 19:54:10|207.47|205.17|207.44|205.14|207.47|205.17|207.44|205.14|5
1651434860000|2022-05-01 19:54:20|207.45|205.15|207.45|205.15|207.45|205.15|207.44|205.14|5
1651434870000|2022-05-01 19:54:30|207.44|205.14|207.44|205.14|207.44|205.14|207.44|205.14|1
1651434880000|2022-05-01 19:54:40|207.46|205.16|207.46|205.16|207.46|205.16|207.46|205.16|1
1651434890000|2022-05-01 19:54:50|207.47|205.17|207.47|205.17|207.47|205.17|207.46|205.16|3
1651434900000|2022-05-01 19:55:00|207.46|205.16|207.49|205.19|207.5|205.2|207.46|205.16|8
1651434910000|2022-05-01 19:55:10|207.48|205.18|207.44|205.14|207.48|205.18|207.44|205.14|6
1651434920000|2022-05-01 19:55:20|207.43|205.13|207.35|205.05|207.43|205.13|207.35|205.05|7
1651434930000|2022-05-01 19:55:30|207.34|205.04|207.34|205.04|207.34|205.04|207.34|205.04|1
1651434950000|2022-05-01 19:55:50|207.33|205.03|207.34|205.04|207.34|205.04|207.33|205.03|2
1651434960000|2022-05-01 19:56:00|207.33|205.03|207.32|205.02|207.36|205.06|207.32|205.02|6
1651434970000|2022-05-01 19:56:10|207.34|205.04|207.3|205|207.34|205.04|207.3|205|7
1651434980000|2022-05-01 19:56:20|207.33|205.03|207.3|205|207.33|205.03|207.29|204.99|6
1651434990000|2022-05-01 19:56:30|207.31|205.01|207.43|205.13|207.43|205.13|207.31|205.01|13
1651435000000|2022-05-01 19:56:40|207.42|205.12|207.48|205.18|207.48|205.18|207.42|205.12|3
1651435020000|2022-05-01 19:57:00|207.47|205.17|207.39|205.09|207.48|205.18|207.39|205.09|6
1651435030000|2022-05-01 19:57:10|207.4|205.1|207.36|205.06|207.4|205.1|207.36|205.06|6
1651435040000|2022-05-01 19:57:20|207.37|205.07|207.38|205.08|207.38|205.08|207.34|205.04|10
1651435050000|2022-05-01 19:57:30|207.37|205.07|207.4|205.1|207.4|205.1|207.37|205.07|4
1651435060000|2022-05-01 19:57:40|207.41|205.11|207.43|205.13|207.43|205.13|207.41|205.11|3
1651435070000|2022-05-01 19:57:50|207.42|205.12|207.47|205.17|207.47|205.17|207.42|205.12|6
1651435080000|2022-05-01 19:58:00|207.48|205.18|207.44|205.14|207.48|205.18|207.44|205.14|3
1651435090000|2022-05-01 19:58:10|207.45|205.15|207.47|205.17|207.48|205.18|207.45|205.15|4
1651435100000|2022-05-01 19:58:20|207.48|205.18|207.45|205.15|207.48|205.18|207.45|205.15|5
1651435110000|2022-05-01 19:58:30|207.42|205.12|207.42|205.12|207.43|205.13|207.42|205.12|3
1651435120000|2022-05-01 19:58:40|207.41|205.11|207.41|205.11|207.41|205.11|207.4|205.1|5
1651435130000|2022-05-01 19:58:50|207.42|205.12|207.42|205.12|207.42|205.12|207.42|205.12|1
1651435140000|2022-05-01 19:59:00|207.41|205.11|207.41|205.11|207.41|205.11|207.4|205.1|5
1651435150000|2022-05-01 19:59:10|207.4|205.1|207.34|205.04|207.4|205.1|207.34|205.04|7
1651435160000|2022-05-01 19:59:20|207.32|205.02|207.35|205.05|207.35|205.05|207.32|205.02|5
1651435170000|2022-05-01 19:59:30|207.33|205.03|207.34|205.04|207.34|205.04|207.33|205.03|2
1651435190000|2022-05-01 19:59:50|207.33|205.03|207.27|204.97|207.34|205.04|207.26|204.96|9
1651435200000|2022-05-01 20:00:00|207.28|204.98|207.32|205.02|207.32|205.02|207.28|204.98|4
1651435210000|2022-05-01 20:00:10|207.34|205.04|207.46|205.16|207.46|205.16|207.34|205.04|9
1651435220000|2022-05-01 20:00:20|207.49|205.19|207.63|205.33|207.63|205.33|207.45|205.15|14
1651435230000|2022-05-01 20:00:30|207.64|205.34|207.52|205.22|207.66|205.36|207.52|205.22|20
1651435240000|2022-05-01 20:00:40|207.53|205.23|207.42|205.12|207.53|205.23|207.39|205.09|9
1651435250000|2022-05-01 20:00:50|207.4|205.1|207.39|205.09|207.4|205.1|207.38|205.08|3
1651435260000|2022-05-01 20:01:00|207.38|205.08|207.38|205.08|207.38|205.08|207.37|205.07|3
1651435270000|2022-05-01 20:01:10|207.36|205.06|207.3|205|207.36|205.06|207.3|205|8
1651435280000|2022-05-01 20:01:20|207.31|205.01|207.01|204.71|207.32|205.02|206.99|204.69|12
1651435290000|2022-05-01 20:01:30|207|204.7|206.98|204.68|207|204.7|206.92|204.62|9
1651435300000|2022-05-01 20:01:40|206.99|204.69|206.93|204.63|206.99|204.69|206.93|204.63|13
1651435310000|2022-05-01 20:01:50|206.92|204.62|206.73|204.43|206.92|204.62|206.73|204.43|14
1651435320000|2022-05-01 20:02:00|206.72|204.42|206.73|204.43|206.77|204.47|206.71|204.41|12
1651435330000|2022-05-01 20:02:10|206.74|204.44|206.83|204.53|206.83|204.53|206.73|204.43|15
1651435340000|2022-05-01 20:02:20|206.84|204.54|206.97|204.67|206.97|204.67|206.83|204.53|15
1651435350000|2022-05-01 20:02:30|206.96|204.66|206.96|204.66|206.97|204.67|206.95|204.65|5
1651435360000|2022-05-01 20:02:40|206.97|204.67|206.97|204.67|206.97|204.67|206.96|204.66|5
1651435380000|2022-05-01 20:03:00|206.96|204.66|207.01|204.71|207.01|204.71|206.96|204.66|7
1651435390000|2022-05-01 20:03:10|207.03|204.73|207.05|204.75|207.05|204.75|207.03|204.73|3
1651435400000|2022-05-01 20:03:20|207.06|204.76|207.27|204.97|207.31|205.01|207.06|204.76|15
1651435410000|2022-05-01 20:03:30|207.28|204.98|207.27|204.97|207.29|204.99|207.26|204.96|8
1651435420000|2022-05-01 20:03:40|207.26|204.96|207.29|204.99|207.29|204.99|207.26|204.96|2
1651435430000|2022-05-01 20:03:50|207.3|205|207.33|205.03|207.34|205.04|207.3|205|6
1651435440000|2022-05-01 20:04:00|207.36|205.06|207.36|205.06|207.37|205.07|207.36|205.06|3
1651435450000|2022-05-01 20:04:10|207.37|205.07|207.29|204.99|207.37|205.07|207.28|204.98|9
1651435460000|2022-05-01 20:04:20|207.28|204.98|207.31|205.01|207.31|205.01|207.28|204.98|9
1651435470000|2022-05-01 20:04:30|207.3|205|207.38|205.08|207.38|205.08|207.3|205|20
1651435480000|2022-05-01 20:04:40|207.4|205.1|207.52|205.22|207.52|205.22|207.4|205.1|8
1651435490000|2022-05-01 20:04:50|207.53|205.23|207.61|205.31|207.64|205.34|207.52|205.22|9
1651435500000|2022-05-01 20:05:00|207.6|205.3|207.59|205.29|207.6|205.3|207.58|205.28|6
1651435510000|2022-05-01 20:05:10|207.6|205.3|207.48|205.18|207.6|205.3|207.48|205.18|9
1651435520000|2022-05-01 20:05:20|207.47|205.17|207.47|205.17|207.48|205.18|207.46|205.16|5
1651435530000|2022-05-01 20:05:30|207.46|205.16|207.35|205.05|207.46|205.16|207.35|205.05|7
1651435540000|2022-05-01 20:05:40|207.39|205.09|207.32|205.02|207.39|205.09|207.32|205.02|7
1651435550000|2022-05-01 20:05:50|207.31|205.01|207.36|205.06|207.36|205.06|207.29|204.99|12
1651435560000|2022-05-01 20:06:00|207.37|205.07|207.38|205.08|207.38|205.08|207.37|205.07|2
1651435570000|2022-05-01 20:06:10|207.39|205.09|207.47|205.17|207.47|205.17|207.39|205.09|6
1651435580000|2022-05-01 20:06:20|207.46|205.16|207.46|205.16|207.47|205.17|207.45|205.15|4
1651435590000|2022-05-01 20:06:30|207.47|205.17|207.46|205.16|207.47|205.17|207.46|205.16|4
1651435600000|2022-05-01 20:06:40|207.45|205.15|207.46|205.16|207.46|205.16|207.45|205.15|2
1651435620000|2022-05-01 20:07:00|207.45|205.15|207.46|205.16|207.46|205.16|207.45|205.15|2
1651435630000|2022-05-01 20:07:10|207.45|205.15|207.44|205.14|207.46|205.16|207.43|205.13|5
1651435640000|2022-05-01 20:07:20|207.45|205.15|207.46|205.16|207.46|205.16|207.44|205.14|4
1651435650000|2022-05-01 20:07:30|207.48|205.18|207.46|205.16|207.48|205.18|207.46|205.16|2
1651435660000|2022-05-01 20:07:40|207.45|205.15|207.48|205.18|207.48|205.18|207.45|205.15|6
1651435670000|2022-05-01 20:07:50|207.47|205.17|207.47|205.17|207.47|205.17|207.47|205.17|1
1651435680000|2022-05-01 20:08:00|207.46|205.16|207.4|205.1|207.46|205.16|207.39|205.09|12
1651435690000|2022-05-01 20:08:10|207.39|205.09|207.39|205.09|207.4|205.1|207.39|205.09|3
1651435700000|2022-05-01 20:08:20|207.43|205.13|207.46|205.16|207.46|205.16|207.43|205.13|3
1651435710000|2022-05-01 20:08:30|207.47|205.17|207.47|205.17|207.47|205.17|207.46|205.16|3
1651435720000|2022-05-01 20:08:40|207.49|205.19|207.52|205.22|207.55|205.25|207.49|205.19|8
1651435730000|2022-05-01 20:08:50|207.54|205.24|207.56|205.26|207.56|205.26|207.53|205.23|10
1651435740000|2022-05-01 20:09:00|207.58|205.28|207.55|205.25|207.62|205.32|207.55|205.25|12
1651435750000|2022-05-01 20:09:10|207.54|205.24|207.57|205.27|207.57|205.27|207.54|205.24|4
1651435760000|2022-05-01 20:09:20|207.53|205.23|207.51|205.21|207.54|205.24|207.5|205.2|6
1651435770000|2022-05-01 20:09:30|207.5|205.2|207.5|205.2|207.5|205.2|207.5|205.2|1
1651435780000|2022-05-01 20:09:40|207.49|205.19|207.49|205.19|207.49|205.19|207.47|205.17|4
1651435790000|2022-05-01 20:09:50|207.48|205.18|207.48|205.18|207.49|205.19|207.47|205.17|4
1651435800000|2022-05-01 20:10:00|207.49|205.19|207.51|205.21|207.51|205.21|207.49|205.19|4
1651435810000|2022-05-01 20:10:10|207.56|205.26|207.68|205.38|207.7|205.4|207.56|205.26|13
1651435820000|2022-05-01 20:10:20|207.67|205.37|207.6|205.3|207.67|205.37|207.59|205.29|8
1651435830000|2022-05-01 20:10:30|207.61|205.31|207.58|205.28|207.62|205.32|207.58|205.28|7
1651435840000|2022-05-01 20:10:40|207.59|205.29|207.59|205.29|207.59|205.29|207.59|205.29|1
1651435860000|2022-05-01 20:11:00|207.6|205.3|207.58|205.28|207.6|205.3|207.58|205.28|3
1651435870000|2022-05-01 20:11:10|207.57|205.27|207.49|205.19|207.57|205.27|207.46|205.16|11
1651435880000|2022-05-01 20:11:20|207.48|205.18|207.48|205.18|207.48|205.18|207.47|205.17|3
1651435890000|2022-05-01 20:11:30|207.49|205.19|207.49|205.19|207.49|205.19|207.49|205.19|1
1651435900000|2022-05-01 20:11:40|207.5|205.2|207.49|205.19|207.5|205.2|207.49|205.19|2
1651435910000|2022-05-01 20:11:50|207.48|205.18|207.48|205.18|207.48|205.18|207.48|205.18|1
1651435920000|2022-05-01 20:12:00|207.47|205.17|207.46|205.16|207.47|205.17|207.46|205.16|2
1651435940000|2022-05-01 20:12:20|207.47|205.17|207.48|205.18|207.48|205.18|207.47|205.17|4
1651435950000|2022-05-01 20:12:30|207.47|205.17|207.47|205.17|207.47|205.17|207.46|205.16|3
1651435970000|2022-05-01 20:12:50|207.48|205.18|207.49|205.19|207.49|205.19|207.48|205.18|4
1651435980000|2022-05-01 20:13:00|207.5|205.2|207.61|205.31|207.62|205.32|207.5|205.2|7
1651435990000|2022-05-01 20:13:10|207.6|205.3|207.57|205.27|207.6|205.3|207.57|205.27|4
1651436000000|2022-05-01 20:13:20|207.56|205.26|207.59|205.29|207.59|205.29|207.56|205.26|4
1651436010000|2022-05-01 20:13:30|207.58|205.28|207.61|205.31|207.67|205.37|207.57|205.27|18
1651436020000|2022-05-01 20:13:40|207.63|205.33|207.69|205.39|207.71|205.41|207.63|205.33|6
1651436030000|2022-05-01 20:13:50|207.68|205.38|207.57|205.27|207.68|205.38|207.57|205.27|9
1651436040000|2022-05-01 20:14:00|207.56|205.26|207.49|205.19|207.56|205.26|207.48|205.18|9
1651436050000|2022-05-01 20:14:10|207.5|205.2|207.51|205.21|207.51|205.21|207.49|205.19|4
1651436060000|2022-05-01 20:14:20|207.5|205.2|207.58|205.28|207.59|205.29|207.5|205.2|7
1651436070000|2022-05-01 20:14:30|207.57|205.27|207.6|205.3|207.61|205.31|207.57|205.27|8
1651436080000|2022-05-01 20:14:40|207.59|205.29|207.59|205.29|207.6|205.3|207.59|205.29|3
1651436090000|2022-05-01 20:14:50|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651436100000|2022-05-01 20:15:00|207.59|205.29|207.61|205.31|207.62|205.32|207.58|205.28|7
1651436110000|2022-05-01 20:15:10|207.6|205.3|207.6|205.3|207.6|205.3|207.59|205.29|3
1651436120000|2022-05-01 20:15:20|207.61|205.31|207.67|205.37|207.67|205.37|207.61|205.31|5
1651436130000|2022-05-01 20:15:30|207.66|205.36|207.65|205.35|207.66|205.36|207.65|205.35|2
1651436150000|2022-05-01 20:15:50|207.64|205.34|207.66|205.36|207.66|205.36|207.64|205.34|2
1651436160000|2022-05-01 20:16:00|207.65|205.35|207.57|205.27|207.65|205.35|207.56|205.26|11
1651436170000|2022-05-01 20:16:10|207.56|205.26|207.56|205.26|207.56|205.26|207.56|205.26|1
1651436180000|2022-05-01 20:16:20|207.55|205.25|207.5|205.2|207.55|205.25|207.48|205.18|8
1651436190000|2022-05-01 20:16:30|207.51|205.21|207.59|205.29|207.6|205.3|207.51|205.21|8
1651436200000|2022-05-01 20:16:40|207.58|205.28|207.59|205.29|207.59|205.29|207.57|205.27|5
1651436210000|2022-05-01 20:16:50|207.58|205.28|207.58|205.28|207.58|205.28|207.58|205.28|1
1651436220000|2022-05-01 20:17:00|207.57|205.27|207.59|205.29|207.59|205.29|207.57|205.27|2
1651436230000|2022-05-01 20:17:10|207.58|205.28|207.7|205.4|207.7|205.4|207.58|205.28|11
1651436240000|2022-05-01 20:17:20|207.69|205.39|207.71|205.41|207.71|205.41|207.69|205.39|4
1651436260000|2022-05-01 20:17:40|207.72|205.42|207.83|205.53|207.83|205.53|207.72|205.42|8
1651436270000|2022-05-01 20:17:50|207.82|205.52|207.8|205.5|207.87|205.57|207.79|205.49|10
1651436280000|2022-05-01 20:18:00|207.79|205.49|207.74|205.44|207.79|205.49|207.72|205.42|9
1651436290000|2022-05-01 20:18:10|207.73|205.43|207.67|205.37|207.73|205.43|207.67|205.37|3
1651436300000|2022-05-01 20:18:20|207.66|205.36|207.61|205.31|207.66|205.36|207.58|205.28|8
1651436310000|2022-05-01 20:18:30|207.6|205.3|207.68|205.38|207.68|205.38|207.6|205.3|5
1651436330000|2022-05-01 20:18:50|207.71|205.41|207.76|205.46|207.77|205.47|207.71|205.41|8
1651436340000|2022-05-01 20:19:00|207.75|205.45|207.7|205.4|207.75|205.45|207.68|205.38|12
1651436350000|2022-05-01 20:19:10|207.69|205.39|207.7|205.4|207.7|205.4|207.67|205.37|10
1651436360000|2022-05-01 20:19:20|207.72|205.42|207.77|205.47|207.77|205.47|207.69|205.39|8
1651436370000|2022-05-01 20:19:30|207.76|205.46|207.76|205.46|207.77|205.47|207.76|205.46|3
1651436390000|2022-05-01 20:19:50|207.77|205.47|207.69|205.39|207.77|205.47|207.69|205.39|8
1651436400000|2022-05-01 20:20:00|207.68|205.38|207.68|205.38|207.68|205.38|207.68|205.38|1
1651436410000|2022-05-01 20:20:10|207.69|205.39|207.6|205.3|207.7|205.4|207.58|205.28|15
1651436420000|2022-05-01 20:20:20|207.59|205.29|207.66|205.36|207.66|205.36|207.59|205.29|6
1651436430000|2022-05-01 20:20:30|207.67|205.37|207.65|205.35|207.67|205.37|207.65|205.35|3
1651436440000|2022-05-01 20:20:40|207.64|205.34|207.65|205.35|207.65|205.35|207.64|205.34|4
1651436450000|2022-05-01 20:20:50|207.66|205.36|207.77|205.47|207.79|205.49|207.66|205.36|9
1651436470000|2022-05-01 20:21:10|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651436480000|2022-05-01 20:21:20|207.77|205.47|207.73|205.43|207.77|205.47|207.73|205.43|3
1651436490000|2022-05-01 20:21:30|207.68|205.38|207.73|205.43|207.73|205.43|207.64|205.34|16
1651436510000|2022-05-01 20:21:50|207.74|205.44|207.77|205.47|207.77|205.47|207.74|205.44|5
1651436520000|2022-05-01 20:22:00|207.78|205.48|207.66|205.36|207.78|205.48|207.66|205.36|11
1651436530000|2022-05-01 20:22:10|207.68|205.38|207.66|205.36|207.68|205.38|207.59|205.29|19
1651436550000|2022-05-01 20:22:30|207.67|205.37|207.66|205.36|207.67|205.37|207.66|205.36|2
1651436560000|2022-05-01 20:22:40|207.65|205.35|207.58|205.28|207.65|205.35|207.58|205.28|7
1651436570000|2022-05-01 20:22:50|207.57|205.27|207.58|205.28|207.58|205.28|207.57|205.27|2
1651436580000|2022-05-01 20:23:00|207.6|205.3|207.52|205.22|207.62|205.32|207.51|205.21|12
1651436590000|2022-05-01 20:23:10|207.51|205.21|207.47|205.17|207.52|205.22|207.47|205.17|9
1651436600000|2022-05-01 20:23:20|207.46|205.16|207.49|205.19|207.5|205.2|207.42|205.12|14
1651436610000|2022-05-01 20:23:30|207.51|205.21|207.51|205.21|207.53|205.23|207.51|205.21|6
1651436620000|2022-05-01 20:23:40|207.52|205.22|207.6|205.3|207.62|205.32|207.52|205.22|11
1651436630000|2022-05-01 20:23:50|207.61|205.31|207.74|205.44|207.74|205.44|207.59|205.29|16
1651436640000|2022-05-01 20:24:00|207.77|205.47|207.8|205.5|207.8|205.5|207.77|205.47|4
1651436650000|2022-05-01 20:24:10|207.84|205.54|207.86|205.56|207.87|205.57|207.84|205.54|5
1651436660000|2022-05-01 20:24:20|207.87|205.57|207.79|205.49|207.87|205.57|207.79|205.49|7
1651436670000|2022-05-01 20:24:30|207.78|205.48|207.78|205.48|207.79|205.49|207.78|205.48|3
1651436680000|2022-05-01 20:24:40|207.77|205.47|207.77|205.47|207.79|205.49|207.77|205.47|5
1651436690000|2022-05-01 20:24:50|207.78|205.48|207.77|205.47|207.78|205.48|207.77|205.47|2
1651436700000|2022-05-01 20:25:00|207.78|205.48|207.78|205.48|207.78|205.48|207.71|205.41|13
1651436710000|2022-05-01 20:25:10|207.77|205.47|207.77|205.47|207.77|205.47|207.77|205.47|1
1651436720000|2022-05-01 20:25:20|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651436730000|2022-05-01 20:25:30|207.74|205.44|207.74|205.44|207.75|205.45|207.7|205.4|11
1651436740000|2022-05-01 20:25:40|207.8|205.5|207.76|205.46|207.81|205.51|207.76|205.46|13
1651436750000|2022-05-01 20:25:50|207.74|205.44|207.76|205.46|207.76|205.46|207.74|205.44|2
1651436760000|2022-05-01 20:26:00|207.75|205.45|207.76|205.46|207.76|205.46|207.75|205.45|2
1651436770000|2022-05-01 20:26:10|207.78|205.48|207.85|205.55|207.85|205.55|207.77|205.47|8
1651436780000|2022-05-01 20:26:20|207.84|205.54|207.84|205.54|207.85|205.55|207.84|205.54|5
1651436790000|2022-05-01 20:26:30|207.85|205.55|207.89|205.59|207.93|205.63|207.83|205.53|10
1651436800000|2022-05-01 20:26:40|207.9|205.6|207.96|205.66|207.96|205.66|207.9|205.6|2
1651436810000|2022-05-01 20:26:50|207.94|205.64|207.85|205.55|207.94|205.64|207.85|205.55|11
1651436820000|2022-05-01 20:27:00|207.84|205.54|207.91|205.61|207.93|205.63|207.83|205.53|12
1651436830000|2022-05-01 20:27:10|207.89|205.59|207.91|205.61|207.91|205.61|207.88|205.58|4
1651436840000|2022-05-01 20:27:20|207.92|205.62|207.86|205.56|207.92|205.62|207.86|205.56|7
1651436850000|2022-05-01 20:27:30|207.85|205.55|207.86|205.56|207.86|205.56|207.82|205.52|7
1651436860000|2022-05-01 20:27:40|207.87|205.57|207.96|205.66|207.96|205.66|207.87|205.57|8
1651436870000|2022-05-01 20:27:50|207.94|205.64|208|205.7|208|205.7|207.94|205.64|4
1651436880000|2022-05-01 20:28:00|207.99|205.69|207.89|205.59|207.99|205.69|207.89|205.59|8
1651436890000|2022-05-01 20:28:10|207.88|205.58|207.84|205.54|207.88|205.58|207.84|205.54|6
1651436900000|2022-05-01 20:28:20|207.86|205.56|207.87|205.57|207.87|205.57|207.86|205.56|2
1651436910000|2022-05-01 20:28:30|207.86|205.56|207.74|205.44|207.86|205.56|207.74|205.44|7
1651436920000|2022-05-01 20:28:40|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651436930000|2022-05-01 20:28:50|207.77|205.47|207.82|205.52|207.82|205.52|207.77|205.47|5
1651436940000|2022-05-01 20:29:00|207.81|205.51|207.79|205.49|207.83|205.53|207.79|205.49|5
1651436950000|2022-05-01 20:29:10|207.78|205.48|207.76|205.46|207.78|205.48|207.76|205.46|3
1651436960000|2022-05-01 20:29:20|207.75|205.45|207.79|205.49|207.79|205.49|207.73|205.43|9
1651436970000|2022-05-01 20:29:30|207.81|205.51|207.82|205.52|207.82|205.52|207.79|205.49|4
1651436980000|2022-05-01 20:29:40|207.83|205.53|207.83|205.53|207.83|205.53|207.83|205.53|1
1651436990000|2022-05-01 20:29:50|207.84|205.54|207.84|205.54|207.84|205.54|207.84|205.54|1
1651437000000|2022-05-01 20:30:00|207.85|205.55|207.91|205.61|207.91|205.61|207.85|205.55|9
1651437010000|2022-05-01 20:30:10|207.89|205.59|207.88|205.58|207.89|205.59|207.83|205.53|9
1651437040000|2022-05-01 20:30:40|207.89|205.59|207.85|205.55|207.89|205.59|207.85|205.55|5
1651437050000|2022-05-01 20:30:50|207.83|205.53|207.77|205.47|207.83|205.53|207.77|205.47|9
1651437060000|2022-05-01 20:31:00|207.76|205.46|207.77|205.47|207.79|205.49|207.76|205.46|16
1651437070000|2022-05-01 20:31:10|207.76|205.46|207.76|205.46|207.77|205.47|207.75|205.45|5
1651437080000|2022-05-01 20:31:20|207.75|205.45|207.75|205.45|207.75|205.45|207.75|205.45|1
1651437090000|2022-05-01 20:31:30|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651437100000|2022-05-01 20:31:40|207.75|205.45|207.75|205.45|207.75|205.45|207.74|205.44|5
1651437110000|2022-05-01 20:31:50|207.76|205.46|207.75|205.45|207.76|205.46|207.75|205.45|2
1651437120000|2022-05-01 20:32:00|207.74|205.44|207.74|205.44|207.75|205.45|207.74|205.44|5
1651437130000|2022-05-01 20:32:10|207.75|205.45|207.81|205.51|207.82|205.52|207.75|205.45|9
1651437160000|2022-05-01 20:32:40|207.8|205.5|207.8|205.5|207.8|205.5|207.8|205.5|1
1651437170000|2022-05-01 20:32:50|207.81|205.51|207.84|205.54|207.84|205.54|207.81|205.51|5
1651437180000|2022-05-01 20:33:00|207.83|205.53|207.75|205.45|207.83|205.53|207.74|205.44|7
1651437190000|2022-05-01 20:33:10|207.76|205.46|207.78|205.48|207.78|205.48|207.69|205.39|8
1651437200000|2022-05-01 20:33:20|207.77|205.47|207.77|205.47|207.78|205.48|207.76|205.46|5
1651437210000|2022-05-01 20:33:30|207.76|205.46|207.74|205.44|207.76|205.46|207.74|205.44|3
1651437220000|2022-05-01 20:33:40|207.75|205.45|207.75|205.45|207.75|205.45|207.74|205.44|3
1651437230000|2022-05-01 20:33:50|207.74|205.44|207.74|205.44|207.74|205.44|207.74|205.44|1
1651437240000|2022-05-01 20:34:00|207.75|205.45|207.74|205.44|207.75|205.45|207.74|205.44|2
1651437250000|2022-05-01 20:34:10|207.75|205.45|207.7|205.4|207.75|205.45|207.69|205.39|7
1651437270000|2022-05-01 20:34:30|207.69|205.39|207.73|205.43|207.73|205.43|207.69|205.39|3
1651437280000|2022-05-01 20:34:40|207.74|205.44|207.79|205.49|207.79|205.49|207.74|205.44|7
1651437290000|2022-05-01 20:34:50|207.83|205.53|207.83|205.53|207.83|205.53|207.83|205.53|1
1651437300000|2022-05-01 20:35:00|207.84|205.54|207.82|205.52|207.84|205.54|207.81|205.51|3
1651437310000|2022-05-01 20:35:10|207.81|205.51|207.81|205.51|207.81|205.51|207.81|205.51|1
1651437320000|2022-05-01 20:35:20|207.8|205.5|207.83|205.53|207.83|205.53|207.8|205.5|6
1651437330000|2022-05-01 20:35:30|207.82|205.52|207.82|205.52|207.82|205.52|207.82|205.52|1
1651437340000|2022-05-01 20:35:40|207.83|205.53|207.83|205.53|207.83|205.53|207.83|205.53|1
1651437350000|2022-05-01 20:35:50|207.81|205.51|207.86|205.56|207.9|205.6|207.81|205.51|6
1651437360000|2022-05-01 20:36:00|207.87|205.57|207.75|205.45|207.87|205.57|207.75|205.45|8
1651437370000|2022-05-01 20:36:10|207.74|205.44|207.78|205.48|207.78|205.48|207.74|205.44|5
1651437390000|2022-05-01 20:36:30|207.76|205.46|207.75|205.45|207.76|205.46|207.74|205.44|6
1651437400000|2022-05-01 20:36:40|207.74|205.44|207.74|205.44|207.74|205.44|207.74|205.44|1
1651437420000|2022-05-01 20:37:00|207.75|205.45|207.76|205.46|207.76|205.46|207.75|205.45|2
1651437430000|2022-05-01 20:37:10|207.75|205.45|207.76|205.46|207.76|205.46|207.75|205.45|2
1651437450000|2022-05-01 20:37:30|207.8|205.5|207.81|205.51|207.81|205.51|207.8|205.5|2
1651437460000|2022-05-01 20:37:40|207.8|205.5|207.8|205.5|207.8|205.5|207.8|205.5|1
1651437470000|2022-05-01 20:37:50|207.81|205.51|207.81|205.51|207.81|205.51|207.81|205.51|1
1651437480000|2022-05-01 20:38:00|207.74|205.44|207.65|205.35|207.74|205.44|207.65|205.35|6
1651437490000|2022-05-01 20:38:10|207.61|205.31|207.5|205.2|207.61|205.31|207.5|205.2|10
1651437500000|2022-05-01 20:38:20|207.49|205.19|207.43|205.13|207.49|205.19|207.43|205.13|6
1651437510000|2022-05-01 20:38:30|207.45|205.15|207.48|205.18|207.48|205.18|207.45|205.15|3
1651437520000|2022-05-01 20:38:40|207.57|205.27|207.57|205.27|207.57|205.27|207.56|205.26|3
1651437530000|2022-05-01 20:38:50|207.58|205.28|207.57|205.27|207.58|205.28|207.56|205.26|4
1651437540000|2022-05-01 20:39:00|207.58|205.28|207.59|205.29|207.59|205.29|207.58|205.28|2
1651437560000|2022-05-01 20:39:20|207.58|205.28|207.58|205.28|207.59|205.29|207.58|205.28|3
1651437570000|2022-05-01 20:39:30|207.59|205.29|207.59|205.29|207.59|205.29|207.59|205.29|1
1651437580000|2022-05-01 20:39:40|207.58|205.28|207.58|205.28|207.58|205.28|207.58|205.28|1
1651437590000|2022-05-01 20:39:50|207.59|205.29|207.58|205.28|207.6|205.3|207.58|205.28|8
1651437600000|2022-05-01 20:40:00|207.59|205.29|207.6|205.3|207.6|205.3|207.59|205.29|2
1651437610000|2022-05-01 20:40:10|207.59|205.29|207.59|205.29|207.59|205.29|207.59|205.29|1
1651437620000|2022-05-01 20:40:20|207.58|205.28|207.58|205.28|207.58|205.28|207.58|205.28|1
1651437630000|2022-05-01 20:40:30|207.54|205.24|207.49|205.19|207.54|205.24|207.49|205.19|3
1651437640000|2022-05-01 20:40:40|207.48|205.18|207.48|205.18|207.48|205.18|207.48|205.18|1
1651437660000|2022-05-01 20:41:00|207.47|205.17|207.47|205.17|207.47|205.17|207.47|205.17|1
1651437670000|2022-05-01 20:41:10|207.46|205.16|207.37|205.07|207.46|205.16|207.37|205.07|9
1651437680000|2022-05-01 20:41:20|207.38|205.08|207.38|205.08|207.38|205.08|207.37|205.07|5
1651437700000|2022-05-01 20:41:40|207.37|205.07|207.32|205.02|207.38|205.08|207.32|205.02|7
1651437720000|2022-05-01 20:42:00|207.33|205.03|207.33|205.03|207.33|205.03|207.33|205.03|1
1651437740000|2022-05-01 20:42:20|207.32|205.02|207.33|205.03|207.34|205.04|207.28|204.98|7
1651437760000|2022-05-01 20:42:40|207.32|205.02|207.36|205.06|207.37|205.07|207.32|205.02|7
1651437770000|2022-05-01 20:42:50|207.35|205.05|207.43|205.13|207.43|205.13|207.35|205.05|7
1651437780000|2022-05-01 20:43:00|207.45|205.15|207.51|205.21|207.52|205.22|207.45|205.15|5
1651437790000|2022-05-01 20:43:10|207.49|205.19|207.49|205.19|207.49|205.19|207.49|205.19|1
1651437800000|2022-05-01 20:43:20|207.48|205.18|207.49|205.19|207.49|205.19|207.48|205.18|2
1651437810000|2022-05-01 20:43:30|207.48|205.18|207.46|205.16|207.48|205.18|207.46|205.16|2
1651437830000|2022-05-01 20:43:50|207.45|205.15|207.45|205.15|207.45|205.15|207.45|205.15|1
1651437840000|2022-05-01 20:44:00|207.47|205.17|207.49|205.19|207.51|205.21|207.47|205.17|10
1651437870000|2022-05-01 20:44:30|207.46|205.16|207.37|205.07|207.46|205.16|207.36|205.06|8
1651437880000|2022-05-01 20:44:40|207.36|205.06|207.38|205.08|207.38|205.08|207.36|205.06|2
1651437900000|2022-05-01 20:45:00|207.34|205.04|207.46|205.16|207.46|205.16|207.33|205.03|9
1651437910000|2022-05-01 20:45:10|207.45|205.15|207.51|205.21|207.51|205.21|207.45|205.15|4
1651437920000|2022-05-01 20:45:20|207.52|205.22|207.61|205.31|207.62|205.32|207.52|205.22|9
1651437930000|2022-05-01 20:45:30|207.59|205.29|207.47|205.17|207.59|205.29|207.47|205.17|14
1651437940000|2022-05-01 20:45:40|207.46|205.16|207.46|205.16|207.46|205.16|207.46|205.16|1
1651437950000|2022-05-01 20:45:50|207.47|205.17|207.49|205.19|207.5|205.2|207.47|205.17|5
1651437960000|2022-05-01 20:46:00|207.5|205.2|207.45|205.15|207.5|205.2|207.44|205.14|6
1651437970000|2022-05-01 20:46:10|207.44|205.14|207.45|205.15|207.45|205.15|207.44|205.14|2
1651437980000|2022-05-01 20:46:20|207.44|205.14|207.41|205.11|207.44|205.14|207.4|205.1|8
1651437990000|2022-05-01 20:46:30|207.42|205.12|207.41|205.11|207.42|205.12|207.41|205.11|2
1651438000000|2022-05-01 20:46:40|207.42|205.12|207.4|205.1|207.43|205.13|207.4|205.1|12
1651438010000|2022-05-01 20:46:50|207.38|205.08|207.35|205.05|207.39|205.09|207.35|205.05|4
1651438020000|2022-05-01 20:47:00|207.34|205.04|207.36|205.06|207.36|205.06|207.33|205.03|7
1651438030000|2022-05-01 20:47:10|207.37|205.07|207.38|205.08|207.38|205.08|207.37|205.07|2
1651438040000|2022-05-01 20:47:20|207.37|205.07|207.37|205.07|207.37|205.07|207.37|205.07|1
1651438050000|2022-05-01 20:47:30|207.4|205.1|207.39|205.09|207.41|205.11|207.39|205.09|3
1651438060000|2022-05-01 20:47:40|207.36|205.06|207.35|205.05|207.36|205.06|207.34|205.04|4
1651438070000|2022-05-01 20:47:50|207.36|205.06|207.35|205.05|207.36|205.06|207.35|205.05|4
1651438080000|2022-05-01 20:48:00|207.34|205.04|207.32|205.02|207.35|205.05|207.32|205.02|6
1651438090000|2022-05-01 20:48:10|207.33|205.03|207.31|205.01|207.33|205.03|207.31|205.01|6
1651438100000|2022-05-01 20:48:20|207.3|205|207.27|204.97|207.3|205|207.26|204.96|4
1651438110000|2022-05-01 20:48:30|207.26|204.96|207.27|204.97|207.27|204.97|207.26|204.96|4
1651438140000|2022-05-01 20:49:00|207.28|204.98|207.3|205|207.32|205.02|207.28|204.98|10
1651438150000|2022-05-01 20:49:10|207.29|204.99|207.27|204.97|207.29|204.99|207.27|204.97|3
1651438160000|2022-05-01 20:49:20|207.26|204.96|207.26|204.96|207.26|204.96|207.26|204.96|1
1651438170000|2022-05-01 20:49:30|207.27|204.97|207.28|204.98|207.28|204.98|207.26|204.96|4
1651438180000|2022-05-01 20:49:40|207.27|204.97|207.28|204.98|207.28|204.98|207.26|204.96|4
1651438190000|2022-05-01 20:49:50|207.27|204.97|207.26|204.96|207.27|204.97|207.26|204.96|2
1651438200000|2022-05-01 20:50:00|207.27|204.97|207.34|205.04|207.34|205.04|207.26|204.96|7
1651438210000|2022-05-01 20:50:10|207.33|205.03|207.37|205.07|207.37|205.07|207.33|205.03|3
1651438220000|2022-05-01 20:50:20|207.38|205.08|207.41|205.11|207.41|205.11|207.38|205.08|5
1651438230000|2022-05-01 20:50:30|207.42|205.12|207.38|205.08|207.42|205.12|207.38|205.08|4
1651438240000|2022-05-01 20:50:40|207.37|205.07|207.35|205.05|207.37|205.07|207.35|205.05|5
1651438250000|2022-05-01 20:50:50|207.36|205.06|207.35|205.05|207.36|205.06|207.35|205.05|2
1651438260000|2022-05-01 20:51:00|207.36|205.06|207.32|205.02|207.36|205.06|207.32|205.02|4
1651438270000|2022-05-01 20:51:10|207.33|205.03|207.33|205.03|207.33|205.03|207.29|204.99|7
1651438280000|2022-05-01 20:51:20|207.35|205.05|207.35|205.05|207.35|205.05|207.35|205.05|1
1651438290000|2022-05-01 20:51:30|207.34|205.04|207.35|205.05|207.35|205.05|207.34|205.04|2
1651438300000|2022-05-01 20:51:40|207.34|205.04|207.34|205.04|207.34|205.04|207.34|205.04|1
1651438310000|2022-05-01 20:51:50|207.35|205.05|207.35|205.05|207.35|205.05|207.35|205.05|1
1651438320000|2022-05-01 20:52:00|207.36|205.06|207.35|205.05|207.36|205.06|207.35|205.05|2
1651438330000|2022-05-01 20:52:10|207.37|205.07|207.53|205.23|207.54|205.24|207.36|205.06|8
1651438340000|2022-05-01 20:52:20|207.54|205.24|207.52|205.22|207.54|205.24|207.52|205.22|3
1651438350000|2022-05-01 20:52:30|207.56|205.26|207.39|205.09|207.56|205.26|207.38|205.08|9
1651438380000|2022-05-01 20:53:00|207.38|205.08|207.4|205.1|207.4|205.1|207.38|205.08|3
1651438400000|2022-05-01 20:53:20|207.42|205.12|207.5|205.2|207.5|205.2|207.42|205.12|4
1651438410000|2022-05-01 20:53:30|207.49|205.19|207.48|205.18|207.49|205.19|207.48|205.18|2
1651438420000|2022-05-01 20:53:40|207.45|205.15|207.45|205.15|207.45|205.15|207.45|205.15|1
1651438430000|2022-05-01 20:53:50|207.44|205.14|207.44|205.14|207.44|205.14|207.44|205.14|1
1651438440000|2022-05-01 20:54:00|207.45|205.15|207.45|205.15|207.45|205.15|207.45|205.15|1
1651438460000|2022-05-01 20:54:20|207.48|205.18|208.01|205.71|208.01|205.71|207.48|205.18|19
1651438470000|2022-05-01 20:54:30|208.09|205.79|207.91|205.61|208.11|205.81|207.87|205.57|25
1651438480000|2022-05-01 20:54:40|207.93|205.63|207.97|205.67|208.25|205.95|207.93|205.63|14
1651438490000|2022-05-01 20:54:50|207.98|205.68|208.26|205.96|208.28|205.98|207.97|205.67|18
1651438500000|2022-05-01 20:55:00|208.28|205.98|208.24|205.94|208.28|205.98|208.23|205.93|8
1651438510000|2022-05-01 20:55:10|208.17|205.87|208.22|205.92|208.26|205.96|207.98|205.68|16
1651438520000|2022-05-01 20:55:20|208.21|205.91|208.29|205.99|208.29|205.99|208.21|205.91|10
1651438530000|2022-05-01 20:55:30|208.3|206|208.4|206.1|208.41|206.11|208.3|206|9
1651438540000|2022-05-01 20:55:40|208.41|206.11|208.41|206.11|208.41|206.11|208.4|206.1|3
1651438550000|2022-05-01 20:55:50|208.42|206.12|208.63|206.33|208.63|206.33|208.42|206.12|14
1651438560000|2022-05-01 20:56:00|208.64|206.34|208.66|206.36|208.67|206.37|208.62|206.32|12
1651438570000|2022-05-01 20:56:10|208.65|206.35|208.6|206.3|208.66|206.36|208.6|206.3|8
1651438580000|2022-05-01 20:56:20|208.59|206.29|208.59|206.29|208.61|206.31|208.56|206.26|7
1651438590000|2022-05-01 20:56:30|208.61|206.31|208.62|206.32|208.63|206.33|208.6|206.3|8
1651438600000|2022-05-01 20:56:40|208.63|206.33|208.52|206.22|208.63|206.33|208.52|206.22|7
1651438610000|2022-05-01 20:56:50|208.53|206.23|208.59|206.29|208.59|206.29|208.53|206.23|3
1651438620000|2022-05-01 20:57:00|208.6|206.3|208.58|206.28|208.6|206.3|208.55|206.25|8
1651438630000|2022-05-01 20:57:10|208.57|206.27|208.58|206.28|208.61|206.31|208.56|206.26|8
1651438640000|2022-05-01 20:57:20|208.55|206.25|208.61|206.31|208.63|206.33|208.55|206.25|10
1651438650000|2022-05-01 20:57:30|208.62|206.32|208.62|206.32|208.62|206.32|208.6|206.3|3
1651438660000|2022-05-01 20:57:40|208.61|206.31|208.59|206.29|208.61|206.31|208.58|206.28|6
1651438670000|2022-05-01 20:57:50|208.6|206.3|208.65|206.35|208.65|206.35|208.6|206.3|9
1651438680000|2022-05-01 20:58:00|208.71|206.41|208.68|206.38|208.71|206.41|208.66|206.36|6
1651438690000|2022-05-01 20:58:10|208.69|206.39|208.61|206.31|208.69|206.39|208.61|206.31|5
1651438700000|2022-05-01 20:58:20|208.59|206.29|208.59|206.29|208.59|206.29|208.55|206.25|10
1651438710000|2022-05-01 20:58:30|208.6|206.3|208.75|206.45|208.75|206.45|208.6|206.3|11
1651438720000|2022-05-01 20:58:40|208.76|206.46|208.77|206.47|208.85|206.55|208.75|206.45|15
1651438730000|2022-05-01 20:58:50|208.78|206.48|208.86|206.56|208.86|206.56|208.77|206.47|13
1651438740000|2022-05-01 20:59:00|208.87|206.57|209.2|206.9|209.2|206.9|208.87|206.57|21
1651438750000|2022-05-01 20:59:10|209.21|206.91|209.06|206.76|209.35|207.05|209.06|206.76|21
1651438760000|2022-05-01 20:59:20|209.05|206.75|209.22|206.92|209.28|206.98|209.04|206.74|15
1651438770000|2022-05-01 20:59:30|209.27|206.97|209.47|207.17|209.47|207.17|209.27|206.97|13
1651438780000|2022-05-01 20:59:40|209.46|207.16|209.45|207.15|209.61|207.31|209.45|207.15|22
1651438790000|2022-05-01 20:59:50|209.43|207.13|209.47|207.17|209.49|207.19|209.39|207.09|19
1651438800000|2022-05-01 21:00:00|209.48|207.18|209.51|207.21|209.61|207.31|209.48|207.18|20
1651438810000|2022-05-01 21:00:10|209.5|207.2|209.44|207.14|209.54|207.24|209.44|207.14|15
1651438820000|2022-05-01 21:00:20|209.43|207.13|209.37|207.07|209.47|207.17|209.32|207.02|14
1651438830000|2022-05-01 21:00:30|209.35|207.05|209.36|207.06|209.37|207.07|209.26|206.96|11
1651438840000|2022-05-01 21:00:40|209.33|207.03|209.38|207.08|209.39|207.09|209.29|206.99|12
1651438850000|2022-05-01 21:00:50|209.37|207.07|209.38|207.08|209.41|207.11|209.35|207.05|10
1651438860000|2022-05-01 21:01:00|209.36|207.06|209.33|207.03|209.36|207.06|209.26|206.96|7
1651438870000|2022-05-01 21:01:10|209.3|207|209.01|206.71|209.3|207|209|206.7|15
1651438880000|2022-05-01 21:01:20|209.02|206.72|209.09|206.79|209.19|206.89|209.02|206.72|14
1651438890000|2022-05-01 21:01:30|209.06|206.76|209.06|206.76|209.06|206.76|209.05|206.75|3
1651438900000|2022-05-01 21:01:40|209.1|206.8|209.11|206.81|209.11|206.81|209.1|206.8|4
1651438910000|2022-05-01 21:01:50|209.2|206.9|209.31|207.01|209.32|207.02|209.2|206.9|9
1651438920000|2022-05-01 21:02:00|209.32|207.02|209.44|207.14|209.44|207.14|209.32|207.02|16
1651438930000|2022-05-01 21:02:10|209.45|207.15|209.41|207.11|209.46|207.16|209.41|207.11|9
1651438940000|2022-05-01 21:02:20|209.44|207.14|209.39|207.09|209.44|207.14|209.39|207.09|4
1651438950000|2022-05-01 21:02:30|209.4|207.1|209.64|207.34|209.65|207.35|209.4|207.1|17
1651438960000|2022-05-01 21:02:40|209.65|207.35|209.59|207.29|209.65|207.35|209.53|207.23|13
1651438970000|2022-05-01 21:02:50|209.6|207.3|209.66|207.36|209.67|207.37|209.58|207.28|9
1651438980000|2022-05-01 21:03:00|209.67|207.37|209.59|207.29|209.71|207.41|209.56|207.26|18
1651438990000|2022-05-01 21:03:10|209.54|207.24|209.55|207.25|209.65|207.35|209.49|207.19|13
1651439000000|2022-05-01 21:03:20|209.65|207.35|209.65|207.35|209.65|207.35|209.62|207.32|9
1651439010000|2022-05-01 21:03:30|209.69|207.39|209.61|207.31|209.69|207.39|209.56|207.26|17
1651439020000|2022-05-01 21:03:40|209.6|207.3|209.66|207.36|209.66|207.36|209.6|207.3|7
1651439030000|2022-05-01 21:03:50|209.65|207.35|209.71|207.41|209.71|207.41|209.65|207.35|9
1651439040000|2022-05-01 21:04:00|209.73|207.43|209.74|207.44|209.75|207.45|209.73|207.43|4
1651439050000|2022-05-01 21:04:10|209.73|207.43|209.61|207.31|209.74|207.44|209.6|207.3|12
1651439060000|2022-05-01 21:04:20|209.64|207.34|209.67|207.37|209.67|207.37|209.61|207.31|6
1651439070000|2022-05-01 21:04:30|209.68|207.38|209.59|207.29|209.72|207.42|209.59|207.29|12
1651439080000|2022-05-01 21:04:40|209.61|207.31|209.54|207.24|209.61|207.31|209.54|207.24|4
1651439090000|2022-05-01 21:04:50|209.55|207.25|209.6|207.3|209.61|207.31|209.5|207.2|12
1651439100000|2022-05-01 21:05:00|209.59|207.29|209.6|207.3|209.6|207.3|209.54|207.24|8
1651439110000|2022-05-01 21:05:10|209.59|207.29|209.54|207.24|209.59|207.29|209.51|207.21|10
1651439120000|2022-05-01 21:05:20|209.6|207.3|209.53|207.23|209.6|207.3|209.42|207.12|12
1651439130000|2022-05-01 21:05:30|209.52|207.22|209.26|206.96|209.52|207.22|209.15|206.85|17
1651439140000|2022-05-01 21:05:40|209.25|206.95|209.23|206.93|209.3|207|209.23|206.93|8
1651439150000|2022-05-01 21:05:50|209.24|206.94|209.01|206.71|209.24|206.94|209|206.7|15
1651439160000|2022-05-01 21:06:00|209.02|206.72|208.99|206.69|209.02|206.72|208.99|206.69|6
1651439170000|2022-05-01 21:06:10|209|206.7|208.89|206.59|209|206.7|208.89|206.59|10
1651439180000|2022-05-01 21:06:20|208.9|206.6|208.87|206.57|208.93|206.63|208.87|206.57|14
1651439190000|2022-05-01 21:06:30|208.88|206.58|208.84|206.54|208.88|206.58|208.8|206.5|8
1651439200000|2022-05-01 21:06:40|208.82|206.52|208.66|206.36|208.83|206.53|208.66|206.36|13
1651439210000|2022-05-01 21:06:50|208.67|206.37|208.73|206.43|208.75|206.45|208.67|206.37|14
1651439220000|2022-05-01 21:07:00|208.72|206.42|208.7|206.4|208.74|206.44|208.7|206.4|5
1651439230000|2022-05-01 21:07:10|208.67|206.37|208.65|206.35|208.67|206.37|208.65|206.35|5
1651439240000|2022-05-01 21:07:20|208.67|206.37|208.39|206.09|208.67|206.37|208.39|206.09|12
1651439250000|2022-05-01 21:07:30|208.38|206.08|208.34|206.04|208.44|206.14|208.34|206.04|13
1651439260000|2022-05-01 21:07:40|208.33|206.03|208.4|206.1|208.41|206.11|208.31|206.01|9
1651439270000|2022-05-01 21:07:50|208.41|206.11|208.45|206.15|208.46|206.16|208.4|206.1|7
1651439280000|2022-05-01 21:08:00|208.49|206.19|208.52|206.22|208.6|206.3|208.49|206.19|16
1651439290000|2022-05-01 21:08:10|208.53|206.23|208.46|206.16|208.53|206.23|208.46|206.16|9
1651439300000|2022-05-01 21:08:20|208.42|206.12|208.41|206.11|208.45|206.15|208.35|206.05|18
1651439310000|2022-05-01 21:08:30|208.42|206.12|208.35|206.05|208.42|206.12|208.35|206.05|18
1651439320000|2022-05-01 21:08:40|208.34|206.04|208.35|206.05|208.38|206.08|208.34|206.04|9
1651439330000|2022-05-01 21:08:50|208.34|206.04|208.3|206|208.38|206.08|208.3|206|10
1651439340000|2022-05-01 21:09:00|208.26|205.96|208.24|205.94|208.29|205.99|208.22|205.92|13
1651439350000|2022-05-01 21:09:10|208.25|205.95|208.21|205.91|208.26|205.96|208.21|205.91|3
1651439360000|2022-05-01 21:09:20|208.22|205.92|208.24|205.94|208.24|205.94|208.17|205.87|8
1651439370000|2022-05-01 21:09:30|208.22|205.92|208.34|206.04|208.34|206.04|208.22|205.92|12
1651439380000|2022-05-01 21:09:40|208.33|206.03|208.37|206.07|208.41|206.11|208.32|206.02|15
1651439390000|2022-05-01 21:09:50|208.34|206.04|208.05|205.75|208.4|206.1|208.05|205.75|15
1651439400000|2022-05-01 21:10:00|208.03|205.73|207.84|205.54|208.04|205.74|207.84|205.54|21
1651439410000|2022-05-01 21:10:10|207.83|205.53|207.85|205.55|207.97|205.67|207.81|205.51|17
1651439420000|2022-05-01 21:10:20|207.86|205.56|207.78|205.48|207.91|205.61|207.78|205.48|16
1651439430000|2022-05-01 21:10:30|207.79|205.49|207.81|205.51|207.82|205.52|207.73|205.43|13
1651439440000|2022-05-01 21:10:40|207.82|205.52|207.99|205.69|207.99|205.69|207.82|205.52|15
1651439450000|2022-05-01 21:10:50|207.98|205.68|207.93|205.63|207.99|205.69|207.93|205.63|6
1651439460000|2022-05-01 21:11:00|207.92|205.62|207.93|205.63|207.93|205.63|207.9|205.6|6
1651439470000|2022-05-01 21:11:10|207.92|205.62|207.85|205.55|207.96|205.66|207.84|205.54|15
1651439480000|2022-05-01 21:11:20|207.84|205.54|207.99|205.69|207.99|205.69|207.84|205.54|11
1651439490000|2022-05-01 21:11:30|208|205.7|207.91|205.61|208|205.7|207.91|205.61|3
1651439500000|2022-05-01 21:11:40|207.9|205.6|207.84|205.54|207.92|205.62|207.83|205.53|13
1651439510000|2022-05-01 21:11:50|207.85|205.55|207.84|205.54|207.85|205.55|207.84|205.54|2
1651439520000|2022-05-01 21:12:00|207.86|205.56|208.01|205.71|208.01|205.71|207.86|205.56|8
1651439530000|2022-05-01 21:12:10|208.06|205.76|208.22|205.92|208.22|205.92|208.06|205.76|10
1651439540000|2022-05-01 21:12:20|208.23|205.93|208.45|206.15|208.46|206.16|208.23|205.93|18
1651439550000|2022-05-01 21:12:30|208.44|206.14|208.35|206.05|208.45|206.15|208.35|206.05|12
1651439560000|2022-05-01 21:12:40|208.39|206.09|208.45|206.15|208.46|206.16|208.39|206.09|14
1651439570000|2022-05-01 21:12:50|208.44|206.14|208.44|206.14|208.47|206.17|208.44|206.14|9
1651439580000|2022-05-01 21:13:00|208.46|206.16|208.35|206.05|208.47|206.17|208.35|206.05|16
1651439590000|2022-05-01 21:13:10|208.36|206.06|208.36|206.06|208.37|206.07|208.35|206.05|11
1651439600000|2022-05-01 21:13:20|208.37|206.07|208.39|206.09|208.41|206.11|208.36|206.06|9
1651439610000|2022-05-01 21:13:30|208.41|206.11|208.34|206.04|208.41|206.11|208.34|206.04|8
1651439620000|2022-05-01 21:13:40|208.36|206.06|208.15|205.85|208.36|206.06|208.15|205.85|5
1651439630000|2022-05-01 21:13:50|208.16|205.86|208.14|205.84|208.16|205.86|208.14|205.84|5
1651439640000|2022-05-01 21:14:00|208.16|205.86|208.35|206.05|208.35|206.05|208.16|205.86|14
1651439650000|2022-05-01 21:14:10|208.33|206.03|208.33|206.03|208.35|206.05|208.33|206.03|3
1651439660000|2022-05-01 21:14:20|208.34|206.04|208.35|206.05|208.35|206.05|208.33|206.03|3
1651439670000|2022-05-01 21:14:30|208.34|206.04|208.3|206|208.34|206.04|208.29|205.99|5
1651439680000|2022-05-01 21:14:40|208.29|205.99|208.22|205.92|208.29|205.99|208.21|205.91|7
1651439690000|2022-05-01 21:14:50|208.21|205.91|208.22|205.92|208.22|205.92|208.2|205.9|5
1651439700000|2022-05-01 21:15:00|208.21|205.91|208.36|206.06|208.38|206.08|208.21|205.91|7
1651439710000|2022-05-01 21:15:10|208.37|206.07|208.39|206.09|208.39|206.09|208.37|206.07|8
1651439720000|2022-05-01 21:15:20|208.38|206.08|208.41|206.11|208.41|206.11|208.36|206.06|5
1651439730000|2022-05-01 21:15:30|208.4|206.1|208.41|206.11|208.41|206.11|208.4|206.1|2
1651439750000|2022-05-01 21:15:50|208.4|206.1|208.38|206.08|208.4|206.1|208.38|206.08|2
1651439760000|2022-05-01 21:16:00|208.35|206.05|208.26|205.96|208.35|206.05|208.24|205.94|12
1651439780000|2022-05-01 21:16:20|208.27|205.97|208.26|205.96|208.27|205.97|208.26|205.96|2
1651439800000|2022-05-01 21:16:40|208.27|205.97|208.26|205.96|208.27|205.97|208.25|205.95|3
1651439810000|2022-05-01 21:16:50|208.32|206.02|208.32|206.02|208.32|206.02|208.32|206.02|1
1651439820000|2022-05-01 21:17:00|208.33|206.03|208.35|206.05|208.35|206.05|208.31|206.01|9
1651439830000|2022-05-01 21:17:10|208.34|206.04|208.36|206.06|208.41|206.11|208.34|206.04|5
1651439840000|2022-05-01 21:17:20|208.38|206.08|208.35|206.05|208.38|206.08|208.35|206.05|3
1651439850000|2022-05-01 21:17:30|208.36|206.06|208.36|206.06|208.36|206.06|208.36|206.06|1
1651439860000|2022-05-01 21:17:40|208.35|206.05|208.39|206.09|208.39|206.09|208.35|206.05|5
1651439880000|2022-05-01 21:18:00|208.4|206.1|208.4|206.1|208.4|206.1|208.38|206.08|6
1651439890000|2022-05-01 21:18:10|208.39|206.09|208.39|206.09|208.4|206.1|208.38|206.08|7
1651439900000|2022-05-01 21:18:20|208.4|206.1|208.4|206.1|208.4|206.1|208.4|206.1|1
1651439920000|2022-05-01 21:18:40|208.41|206.11|208.41|206.11|208.41|206.11|208.41|206.11|1
1651439930000|2022-05-01 21:18:50|208.4|206.1|208.39|206.09|208.4|206.1|208.39|206.09|4
1651439940000|2022-05-01 21:19:00|208.38|206.08|208.39|206.09|208.41|206.11|208.37|206.07|8
1651439950000|2022-05-01 21:19:10|208.38|206.08|208.34|206.04|208.38|206.08|208.34|206.04|4
1651439960000|2022-05-01 21:19:20|208.35|206.05|208.35|206.05|208.35|206.05|208.35|206.05|1
1651439980000|2022-05-01 21:19:40|208.34|206.04|208.34|206.04|208.34|206.04|208.33|206.03|3
1651439990000|2022-05-01 21:19:50|208.32|206.02|208.32|206.02|208.32|206.02|208.32|206.02|1
1651440000000|2022-05-01 21:20:00|208.33|206.03|208.36|206.06|208.38|206.08|208.33|206.03|10
1651440010000|2022-05-01 21:20:10|208.34|206.04|208.35|206.05|208.35|206.05|208.34|206.04|2
1651440020000|2022-05-01 21:20:20|208.34|206.04|208.35|206.05|208.35|206.05|208.34|206.04|4
1651440030000|2022-05-01 21:20:30|208.37|206.07|208.46|206.16|208.47|206.17|208.37|206.07|5
1651440040000|2022-05-01 21:20:40|208.52|206.22|208.52|206.22|208.53|206.23|208.5|206.2|8
1651440050000|2022-05-01 21:20:50|208.51|206.21|208.51|206.21|208.51|206.21|208.5|206.2|3
1651440060000|2022-05-01 21:21:00|208.53|206.23|208.64|206.34|208.64|206.34|208.53|206.23|9
1651440070000|2022-05-01 21:21:10|208.62|206.32|208.64|206.34|208.74|206.44|208.62|206.32|9
1651440080000|2022-05-01 21:21:20|208.73|206.43|208.73|206.43|208.76|206.46|208.72|206.42|7
1651440090000|2022-05-01 21:21:30|208.72|206.42|208.72|206.42|208.72|206.42|208.72|206.42|1
1651440100000|2022-05-01 21:21:40|208.71|206.41|208.7|206.4|208.73|206.43|208.7|206.4|4
1651440110000|2022-05-01 21:21:50|208.69|206.39|208.71|206.41|208.73|206.43|208.69|206.39|7
1651440120000|2022-05-01 21:22:00|208.7|206.4|208.69|206.39|208.72|206.42|208.69|206.39|10
1651440130000|2022-05-01 21:22:10|208.68|206.38|208.68|206.38|208.73|206.43|208.65|206.35|8
1651440140000|2022-05-01 21:22:20|208.69|206.39|208.68|206.38|208.69|206.39|208.68|206.38|2
1651440160000|2022-05-01 21:22:40|208.7|206.4|208.7|206.4|208.7|206.4|208.7|206.4|1
1651440170000|2022-05-01 21:22:50|208.69|206.39|208.69|206.39|208.69|206.39|208.69|206.39|1
1651440180000|2022-05-01 21:23:00|208.7|206.4|208.68|206.38|208.7|206.4|208.63|206.33|5
1651440190000|2022-05-01 21:23:10|208.7|206.4|208.7|206.4|208.7|206.4|208.7|206.4|1
1651440220000|2022-05-01 21:23:40|208.69|206.39|208.69|206.39|208.69|206.39|208.69|206.39|1
1651440260000|2022-05-01 21:24:20|208.68|206.38|208.7|206.4|208.73|206.43|208.65|206.35|7
1651440270000|2022-05-01 21:24:30|208.69|206.39|208.7|206.4|208.7|206.4|208.69|206.39|2
1651440280000|2022-05-01 21:24:40|208.68|206.38|208.68|206.38|208.68|206.38|208.68|206.38|1
1651440290000|2022-05-01 21:24:50|208.69|206.39|208.75|206.45|208.75|206.45|208.69|206.39|6
1651440300000|2022-05-01 21:25:00|208.84|206.54|208.81|206.51|208.84|206.54|208.81|206.51|3
1651440310000|2022-05-01 21:25:10|208.82|206.52|208.81|206.51|208.82|206.52|208.81|206.51|2
1651440320000|2022-05-01 21:25:20|208.83|206.53|208.83|206.53|208.84|206.54|208.83|206.53|3
1651440340000|2022-05-01 21:25:40|208.86|206.56|208.84|206.54|208.86|206.56|208.84|206.54|2
1651440350000|2022-05-01 21:25:50|208.82|206.52|208.83|206.53|208.85|206.55|208.82|206.52|5
1651440360000|2022-05-01 21:26:00|208.85|206.55|208.86|206.56|208.89|206.59|208.85|206.55|4
1651440370000|2022-05-01 21:26:10|208.83|206.53|208.83|206.53|208.83|206.53|208.83|206.53|1
1651440380000|2022-05-01 21:26:20|208.82|206.52|208.83|206.53|208.83|206.53|208.82|206.52|2
1651440400000|2022-05-01 21:26:40|208.82|206.52|208.83|206.53|208.83|206.53|208.82|206.52|2
1651440410000|2022-05-01 21:26:50|208.85|206.55|208.82|206.52|208.85|206.55|208.82|206.52|5
1651440420000|2022-05-01 21:27:00|208.85|206.55|208.83|206.53|208.85|206.55|208.82|206.52|3
1651440430000|2022-05-01 21:27:10|208.82|206.52|208.82|206.52|208.82|206.52|208.81|206.51|5
1651440450000|2022-05-01 21:27:30|208.81|206.51|208.89|206.59|208.9|206.6|208.81|206.51|5
1651440460000|2022-05-01 21:27:40|208.88|206.58|208.84|206.54|208.89|206.59|208.83|206.53|5
1651440480000|2022-05-01 21:28:00|208.83|206.53|208.81|206.51|208.89|206.59|208.81|206.51|6
1651440490000|2022-05-01 21:28:10|208.76|206.46|208.87|206.57|208.87|206.57|208.76|206.46|6
1651440500000|2022-05-01 21:28:20|208.84|206.54|208.82|206.52|208.84|206.54|208.79|206.49|10
1651440510000|2022-05-01 21:28:30|208.83|206.53|208.83|206.53|208.83|206.53|208.82|206.52|5
1651440520000|2022-05-01 21:28:40|208.82|206.52|208.83|206.53|208.83|206.53|208.82|206.52|4
1651440530000|2022-05-01 21:28:50|208.82|206.52|208.82|206.52|208.83|206.53|208.82|206.52|7
1651440540000|2022-05-01 21:29:00|208.83|206.53|208.81|206.51|208.84|206.54|208.78|206.48|10
1651440550000|2022-05-01 21:29:10|208.74|206.44|208.81|206.51|208.81|206.51|208.74|206.44|3
1651440570000|2022-05-01 21:29:30|208.82|206.52|208.81|206.51|208.82|206.52|208.81|206.51|2
1651440580000|2022-05-01 21:29:40|208.82|206.52|208.8|206.5|208.82|206.52|208.8|206.5|5
1651440590000|2022-05-01 21:29:50|208.81|206.51|208.81|206.51|208.81|206.51|208.8|206.5|5
1651440600000|2022-05-01 21:30:00|208.8|206.5|208.8|206.5|208.81|206.51|208.79|206.49|6
1651440630000|2022-05-01 21:30:30|208.81|206.51|208.81|206.51|208.81|206.51|208.8|206.5|3
1651440640000|2022-05-01 21:30:40|208.8|206.5|208.82|206.52|208.82|206.52|208.8|206.5|7
1651440650000|2022-05-01 21:30:50|208.81|206.51|208.8|206.5|208.81|206.51|208.8|206.5|4
1651440660000|2022-05-01 21:31:00|208.79|206.49|208.8|206.5|208.8|206.5|208.79|206.49|2
1651440720000|2022-05-01 21:32:00|208.79|206.49|208.76|206.46|208.8|206.5|208.76|206.46|3
1651440740000|2022-05-01 21:32:20|208.75|206.45|208.74|206.44|208.78|206.48|208.74|206.44|4
1651440780000|2022-05-01 21:33:00|208.77|206.47|208.74|206.44|208.77|206.47|208.74|206.44|3
1651440790000|2022-05-01 21:33:10|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651440830000|2022-05-01 21:33:50|208.67|206.37|208.73|206.43|208.73|206.43|208.67|206.37|2
1651440840000|2022-05-01 21:34:00|208.69|206.39|208.72|206.42|208.74|206.44|208.69|206.39|3
1651440860000|2022-05-01 21:34:20|208.71|206.41|208.7|206.4|208.74|206.44|208.7|206.4|4
1651440870000|2022-05-01 21:34:30|208.66|206.36|208.66|206.36|208.7|206.4|208.63|206.33|7
1651440880000|2022-05-01 21:34:40|208.7|206.4|208.7|206.4|208.7|206.4|208.66|206.36|5
1651440900000|2022-05-01 21:35:00|208.65|206.35|208.54|206.24|208.69|206.39|208.54|206.24|12
1651440910000|2022-05-01 21:35:10|208.55|206.25|208.56|206.26|208.58|206.28|208.54|206.24|5
1651440920000|2022-05-01 21:35:20|208.55|206.25|208.55|206.25|208.55|206.25|208.55|206.25|1
1651440930000|2022-05-01 21:35:30|208.54|206.24|208.54|206.24|208.54|206.24|208.54|206.24|1
1651440940000|2022-05-01 21:35:40|208.53|206.23|208.46|206.16|208.54|206.24|208.46|206.16|8
1651440950000|2022-05-01 21:35:50|208.43|206.13|208.45|206.15|208.45|206.15|208.43|206.13|6
1651440960000|2022-05-01 21:36:00|208.44|206.14|208.4|206.1|208.45|206.15|208.4|206.1|6
1651440970000|2022-05-01 21:36:10|208.36|206.06|208.25|205.95|208.39|206.09|208.24|205.94|11
1651440980000|2022-05-01 21:36:20|208.24|205.94|207.9|205.6|208.26|205.96|207.9|205.6|15
1651440990000|2022-05-01 21:36:30|207.97|205.67|207.79|205.49|207.97|205.67|207.78|205.48|12
1651441000000|2022-05-01 21:36:40|207.78|205.48|207.65|205.35|207.8|205.5|207.65|205.35|12
1651441010000|2022-05-01 21:36:50|207.64|205.34|207.49|205.19|207.64|205.34|207.49|205.19|13
1651441020000|2022-05-01 21:37:00|207.48|205.18|207.46|205.16|207.52|205.22|207.45|205.15|12
1651441030000|2022-05-01 21:37:10|207.47|205.17|207.51|205.21|207.6|205.3|207.47|205.17|11
1651441040000|2022-05-01 21:37:20|207.59|205.29|207.55|205.25|207.6|205.3|207.55|205.25|5
1651441080000|2022-05-01 21:38:00|207.57|205.27|207.55|205.25|207.57|205.27|207.55|205.25|3
1651441090000|2022-05-01 21:38:10|207.56|205.26|207.57|205.27|207.6|205.3|207.56|205.26|3
1651441100000|2022-05-01 21:38:20|207.58|205.28|207.65|205.35|207.65|205.35|207.58|205.28|3
1651441110000|2022-05-01 21:38:30|207.64|205.34|207.69|205.39|207.7|205.4|207.64|205.34|6
1651441120000|2022-05-01 21:38:40|207.68|205.38|207.64|205.34|207.68|205.38|207.64|205.34|5
1651441130000|2022-05-01 21:38:50|207.63|205.33|207.63|205.33|207.66|205.36|207.63|205.33|10
1651441140000|2022-05-01 21:39:00|207.64|205.34|207.66|205.36|207.7|205.4|207.6|205.3|6
1651441150000|2022-05-01 21:39:10|207.65|205.35|207.64|205.34|207.65|205.35|207.64|205.34|2
1651441160000|2022-05-01 21:39:20|207.63|205.33|207.63|205.33|207.63|205.33|207.63|205.33|1
1651441170000|2022-05-01 21:39:30|207.65|205.35|207.66|205.36|207.69|205.39|207.64|205.34|6
1651441180000|2022-05-01 21:39:40|207.65|205.35|207.71|205.41|207.71|205.41|207.65|205.35|3
1651441190000|2022-05-01 21:39:50|207.7|205.4|207.69|205.39|207.71|205.41|207.68|205.38|8
1651441200000|2022-05-01 21:40:00|207.72|205.42|207.69|205.39|207.72|205.42|207.69|205.39|11
1651441210000|2022-05-01 21:40:10|207.71|205.41|207.71|205.41|207.71|205.41|207.71|205.41|1
1651441220000|2022-05-01 21:40:20|207.69|205.39|207.72|205.42|207.72|205.42|207.66|205.36|5
1651441230000|2022-05-01 21:40:30|207.68|205.38|207.72|205.42|207.72|205.42|207.68|205.38|3
1651441250000|2022-05-01 21:40:50|207.7|205.4|207.72|205.42|207.76|205.46|207.69|205.39|5
1651441260000|2022-05-01 21:41:00|207.68|205.38|207.71|205.41|207.71|205.41|207.68|205.38|4
1651441270000|2022-05-01 21:41:10|207.7|205.4|207.72|205.42|207.72|205.42|207.7|205.4|2
1651441280000|2022-05-01 21:41:20|207.7|205.4|207.7|205.4|207.7|205.4|207.7|205.4|1
1651441290000|2022-05-01 21:41:30|207.72|205.42|207.72|205.42|207.72|205.42|207.72|205.42|1
1651441310000|2022-05-01 21:41:50|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|4
1651441320000|2022-05-01 21:42:00|207.73|205.43|207.72|205.42|207.75|205.45|207.72|205.42|4
1651441330000|2022-05-01 21:42:10|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|2
1651441340000|2022-05-01 21:42:20|207.73|205.43|207.73|205.43|207.76|205.46|207.73|205.43|9
1651441350000|2022-05-01 21:42:30|207.74|205.44|207.83|205.53|207.83|205.53|207.74|205.44|6
1651441360000|2022-05-01 21:42:40|207.81|205.51|207.88|205.58|207.89|205.59|207.8|205.5|13
1651441370000|2022-05-01 21:42:50|207.86|205.56|207.87|205.57|207.87|205.57|207.86|205.56|2
1651441380000|2022-05-01 21:43:00|207.88|205.58|208.01|205.71|208.04|205.74|207.88|205.58|7
1651441390000|2022-05-01 21:43:10|208.02|205.72|208.17|205.87|208.2|205.9|208.02|205.72|6
1651441400000|2022-05-01 21:43:20|208.2|205.9|208.25|205.95|208.25|205.95|208.2|205.9|7
1651441410000|2022-05-01 21:43:30|208.28|205.98|208.43|206.13|208.43|206.13|208.26|205.96|9
1651441420000|2022-05-01 21:43:40|208.48|206.18|208.46|206.16|208.48|206.18|208.46|206.16|2
1651441430000|2022-05-01 21:43:50|208.5|206.2|208.46|206.16|208.5|206.2|208.46|206.16|4
1651441440000|2022-05-01 21:44:00|208.47|206.17|208.46|206.16|208.5|206.2|208.46|206.16|6
1651441450000|2022-05-01 21:44:10|208.5|206.2|208.44|206.14|208.5|206.2|208.4|206.1|9
1651441470000|2022-05-01 21:44:30|208.47|206.17|208.47|206.17|208.47|206.17|208.47|206.17|1
1651441480000|2022-05-01 21:44:40|208.44|206.14|208.44|206.14|208.47|206.17|208.44|206.14|3
1651441490000|2022-05-01 21:44:50|208.43|206.13|208.4|206.1|208.43|206.13|208.4|206.1|2
1651441500000|2022-05-01 21:45:00|208.53|206.23|208.63|206.33|208.64|206.34|208.53|206.23|7
1651441510000|2022-05-01 21:45:10|208.64|206.34|208.56|206.26|208.64|206.34|208.54|206.24|13
1651441520000|2022-05-01 21:45:20|208.53|206.23|208.53|206.23|208.56|206.26|208.53|206.23|3
1651441530000|2022-05-01 21:45:30|208.56|206.26|208.55|206.25|208.56|206.26|208.47|206.17|6
1651441540000|2022-05-01 21:45:40|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651441550000|2022-05-01 21:45:50|208.55|206.25|208.52|206.22|208.55|206.25|208.52|206.22|2
1651441560000|2022-05-01 21:46:00|208.51|206.21|208.5|206.2|208.55|206.25|208.5|206.2|4
1651441570000|2022-05-01 21:46:10|208.49|206.19|208.53|206.23|208.53|206.23|208.49|206.19|6
1651441580000|2022-05-01 21:46:20|208.52|206.22|208.53|206.23|208.53|206.23|208.48|206.18|4
1651441590000|2022-05-01 21:46:30|208.55|206.25|208.5|206.2|208.59|206.29|208.49|206.19|12
1651441600000|2022-05-01 21:46:40|208.49|206.19|208.47|206.17|208.51|206.21|208.46|206.16|9
1651441610000|2022-05-01 21:46:50|208.48|206.18|208.47|206.17|208.48|206.18|208.47|206.17|2
1651441620000|2022-05-01 21:47:00|208.45|206.15|208.42|206.12|208.45|206.15|208.4|206.1|7
1651441630000|2022-05-01 21:47:10|208.41|206.11|208.41|206.11|208.41|206.11|208.41|206.11|1
1651441640000|2022-05-01 21:47:20|208.36|206.06|208.36|206.06|208.36|206.06|208.36|206.06|1
1651441650000|2022-05-01 21:47:30|208.4|206.1|208.35|206.05|208.4|206.1|208.35|206.05|3
1651441660000|2022-05-01 21:47:40|208.4|206.1|208.36|206.06|208.41|206.11|208.36|206.06|4
1651441670000|2022-05-01 21:47:50|208.37|206.07|208.36|206.06|208.37|206.07|208.36|206.06|2
1651441680000|2022-05-01 21:48:00|208.3|206|208.37|206.07|208.39|206.09|208.3|206|5
1651441690000|2022-05-01 21:48:10|208.36|206.06|208.35|206.05|208.38|206.08|208.35|206.05|6
1651441700000|2022-05-01 21:48:20|208.37|206.07|208.35|206.05|208.37|206.07|208.35|206.05|4
1651441710000|2022-05-01 21:48:30|208.37|206.07|208.35|206.05|208.37|206.07|208.35|206.05|3
1651441720000|2022-05-01 21:48:40|208.34|206.04|208.34|206.04|208.34|206.04|208.31|206.01|6
1651441730000|2022-05-01 21:48:50|208.3|206|208.3|206|208.34|206.04|208.28|205.98|7
1651441740000|2022-05-01 21:49:00|208.34|206.04|208.34|206.04|208.34|206.04|208.3|206|3
1651441750000|2022-05-01 21:49:10|208.35|206.05|208.34|206.04|208.35|206.05|208.34|206.04|4
1651441770000|2022-05-01 21:49:30|208.3|206|208.33|206.03|208.34|206.04|208.3|206|3
1651441780000|2022-05-01 21:49:40|208.34|206.04|208.35|206.05|208.35|206.05|208.34|206.04|4
1651441790000|2022-05-01 21:49:50|208.36|206.06|208.39|206.09|208.4|206.1|208.34|206.04|8
1651441800000|2022-05-01 21:50:00|208.38|206.08|208.38|206.08|208.39|206.09|208.38|206.08|7
1651441810000|2022-05-01 21:50:10|208.39|206.09|208.39|206.09|208.39|206.09|208.39|206.09|1
1651441820000|2022-05-01 21:50:20|208.38|206.08|208.38|206.08|208.39|206.09|208.38|206.08|5
1651441830000|2022-05-01 21:50:30|208.36|206.06|208.37|206.07|208.37|206.07|208.35|206.05|6
1651441840000|2022-05-01 21:50:40|208.36|206.06|208.35|206.05|208.36|206.06|208.35|206.05|2
1651441850000|2022-05-01 21:50:50|208.34|206.04|208.34|206.04|208.36|206.06|208.33|206.03|7
1651441860000|2022-05-01 21:51:00|208.39|206.09|208.51|206.21|208.51|206.21|208.38|206.08|10
1651441880000|2022-05-01 21:51:20|208.55|206.25|208.53|206.23|208.55|206.25|208.53|206.23|2
1651441890000|2022-05-01 21:51:30|208.52|206.22|208.51|206.21|208.52|206.22|208.51|206.21|4
1651441900000|2022-05-01 21:51:40|208.5|206.2|208.51|206.21|208.51|206.21|208.5|206.2|2
1651441910000|2022-05-01 21:51:50|208.49|206.19|208.5|206.2|208.51|206.21|208.49|206.19|5
1651441920000|2022-05-01 21:52:00|208.51|206.21|208.49|206.19|208.51|206.21|208.49|206.19|4
1651441930000|2022-05-01 21:52:10|208.51|206.21|208.5|206.2|208.51|206.21|208.5|206.2|6
1651441940000|2022-05-01 21:52:20|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651441950000|2022-05-01 21:52:30|208.52|206.22|208.52|206.22|208.52|206.22|208.52|206.22|1
1651441960000|2022-05-01 21:52:40|208.51|206.21|208.53|206.23|208.53|206.23|208.51|206.21|3
1651441970000|2022-05-01 21:52:50|208.52|206.22|208.5|206.2|208.53|206.23|208.5|206.2|5
1651441980000|2022-05-01 21:53:00|208.52|206.22|208.63|206.33|208.63|206.33|208.52|206.22|10
1651441990000|2022-05-01 21:53:10|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651442000000|2022-05-01 21:53:20|208.63|206.33|208.64|206.34|208.64|206.34|208.63|206.33|2
1651442010000|2022-05-01 21:53:30|208.62|206.32|208.71|206.41|208.72|206.42|208.62|206.32|7
1651442030000|2022-05-01 21:53:50|208.75|206.45|208.79|206.49|208.82|206.52|208.7|206.4|8
1651442040000|2022-05-01 21:54:00|208.8|206.5|208.89|206.59|208.89|206.59|208.8|206.5|9
1651442050000|2022-05-01 21:54:10|208.88|206.58|208.82|206.52|208.89|206.59|208.79|206.49|11
1651442060000|2022-05-01 21:54:20|208.81|206.51|208.82|206.52|208.9|206.6|208.79|206.49|9
1651442100000|2022-05-01 21:55:00|208.83|206.53|208.82|206.52|208.93|206.63|208.82|206.52|7
1651442110000|2022-05-01 21:55:10|208.85|206.55|208.91|206.61|208.91|206.61|208.85|206.55|6
1651442120000|2022-05-01 21:55:20|208.9|206.6|208.91|206.61|208.91|206.61|208.9|206.6|2
1651442130000|2022-05-01 21:55:30|208.9|206.6|208.92|206.62|208.94|206.64|208.9|206.6|4
1651442150000|2022-05-01 21:55:50|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651442160000|2022-05-01 21:56:00|208.92|206.62|208.92|206.62|208.94|206.64|208.91|206.61|6
1651442170000|2022-05-01 21:56:10|208.93|206.63|208.96|206.66|208.96|206.66|208.91|206.61|11
1651442180000|2022-05-01 21:56:20|208.95|206.65|208.92|206.62|208.98|206.68|208.92|206.62|6
1651442190000|2022-05-01 21:56:30|208.94|206.64|208.93|206.63|208.94|206.64|208.93|206.63|2
1651442210000|2022-05-01 21:56:50|208.92|206.62|208.93|206.63|208.93|206.63|208.92|206.62|2
1651442220000|2022-05-01 21:57:00|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651442230000|2022-05-01 21:57:10|208.92|206.62|208.9|206.6|208.92|206.62|208.89|206.59|7
1651442240000|2022-05-01 21:57:20|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|2
1651442250000|2022-05-01 21:57:30|208.89|206.59|208.89|206.59|208.89|206.59|208.89|206.59|1
1651442260000|2022-05-01 21:57:40|208.9|206.6|208.9|206.6|208.9|206.6|208.88|206.58|5
1651442270000|2022-05-01 21:57:50|208.89|206.59|208.89|206.59|208.9|206.6|208.89|206.59|5
1651442280000|2022-05-01 21:58:00|208.88|206.58|208.91|206.61|208.91|206.61|208.88|206.58|3
1651442290000|2022-05-01 21:58:10|208.9|206.6|208.91|206.61|208.92|206.62|208.9|206.6|3
1651442300000|2022-05-01 21:58:20|208.92|206.62|208.91|206.61|208.94|206.64|208.91|206.61|4
1651442310000|2022-05-01 21:58:30|208.9|206.6|208.9|206.6|208.9|206.6|208.9|206.6|1
1651442320000|2022-05-01 21:58:40|208.85|206.55|208.84|206.54|208.86|206.56|208.81|206.51|10
1651442330000|2022-05-01 21:58:50|208.85|206.55|208.65|206.35|208.85|206.55|208.65|206.35|13
1651442340000|2022-05-01 21:59:00|208.69|206.39|208.67|206.37|208.69|206.39|208.64|206.34|9
1651442350000|2022-05-01 21:59:10|208.68|206.38|208.74|206.44|208.77|206.47|208.68|206.38|10
1651442360000|2022-05-01 21:59:20|208.77|206.47|208.76|206.46|208.77|206.47|208.74|206.44|5
1651442370000|2022-05-01 21:59:30|208.77|206.47|208.8|206.5|208.82|206.52|208.74|206.44|13
1651442380000|2022-05-01 21:59:40|208.79|206.49|208.8|206.5|208.8|206.5|208.79|206.49|2
1651442390000|2022-05-01 21:59:50|208.79|206.49|208.78|206.48|208.81|206.51|208.78|206.48|10
1651442400000|2022-05-01 22:00:00|208.79|206.49|208.75|206.45|208.8|206.5|208.72|206.42|14
1651442410000|2022-05-01 22:00:10|208.77|206.47|208.75|206.45|208.77|206.47|208.74|206.44|4
1651442420000|2022-05-01 22:00:20|208.8|206.5|208.81|206.51|208.83|206.53|208.8|206.5|6
1651442430000|2022-05-01 22:00:30|208.82|206.52|208.83|206.53|208.84|206.54|208.81|206.51|6
1651442440000|2022-05-01 22:00:40|208.89|206.59|209|206.7|209.03|206.73|208.86|206.56|7
1651442450000|2022-05-01 22:00:50|209.03|206.73|209.23|206.93|209.29|206.99|209.02|206.72|16
1651442460000|2022-05-01 22:01:00|209.31|207.01|209.46|207.16|209.47|207.17|209.31|207.01|8
1651442470000|2022-05-01 22:01:10|209.44|207.14|209.44|207.14|209.56|207.26|209.44|207.14|10
1651442480000|2022-05-01 22:01:20|209.47|207.17|209.36|207.06|209.47|207.17|209.35|207.05|15
1651442490000|2022-05-01 22:01:30|209.35|207.05|209.4|207.1|209.45|207.15|209.35|207.05|12
1651442500000|2022-05-01 22:01:40|209.42|207.12|209.51|207.21|209.52|207.22|209.42|207.12|8
1651442510000|2022-05-01 22:01:50|209.52|207.22|209.54|207.24|209.57|207.27|209.52|207.22|5
1651442520000|2022-05-01 22:02:00|209.53|207.23|209.51|207.21|209.56|207.26|209.5|207.2|10
1651442530000|2022-05-01 22:02:10|209.5|207.2|209.53|207.23|209.54|207.24|209.5|207.2|5
1651442540000|2022-05-01 22:02:20|209.54|207.24|209.6|207.3|209.6|207.3|209.54|207.24|2
1651442550000|2022-05-01 22:02:30|209.59|207.29|209.58|207.28|209.59|207.29|209.57|207.27|3
1651442560000|2022-05-01 22:02:40|209.57|207.27|209.59|207.29|209.59|207.29|209.57|207.27|4
1651442570000|2022-05-01 22:02:50|209.58|207.28|209.62|207.32|209.62|207.32|209.56|207.26|6
1651442580000|2022-05-01 22:03:00|209.6|207.3|209.63|207.33|209.65|207.35|209.56|207.26|10
1651442590000|2022-05-01 22:03:10|209.64|207.34|209.63|207.33|209.64|207.34|209.62|207.32|4
1651442600000|2022-05-01 22:03:20|209.71|207.41|209.78|207.48|209.82|207.52|209.71|207.41|11
1651442610000|2022-05-01 22:03:30|209.81|207.51|209.79|207.49|209.84|207.54|209.79|207.49|13
1651442620000|2022-05-01 22:03:40|209.78|207.48|209.71|207.41|209.78|207.48|209.7|207.4|7
1651442630000|2022-05-01 22:03:50|209.72|207.42|209.78|207.48|209.78|207.48|209.72|207.42|4
1651442640000|2022-05-01 22:04:00|209.79|207.49|209.78|207.48|209.79|207.49|209.78|207.48|2
1651442660000|2022-05-01 22:04:20|209.77|207.47|209.78|207.48|209.78|207.48|209.74|207.44|3
1651442680000|2022-05-01 22:04:40|209.72|207.42|209.71|207.41|209.72|207.42|209.71|207.41|2
1651442690000|2022-05-01 22:04:50|209.77|207.47|209.72|207.42|209.77|207.47|209.68|207.38|8
1651442700000|2022-05-01 22:05:00|209.71|207.41|209.74|207.44|209.75|207.45|209.69|207.39|11
1651442710000|2022-05-01 22:05:10|209.73|207.43|209.69|207.39|209.75|207.45|209.69|207.39|10
1651442720000|2022-05-01 22:05:20|209.72|207.42|209.71|207.41|209.72|207.42|209.69|207.39|4
1651442730000|2022-05-01 22:05:30|209.72|207.42|209.71|207.41|209.72|207.42|209.68|207.38|4
1651442740000|2022-05-01 22:05:40|209.69|207.39|209.67|207.37|209.69|207.39|209.65|207.35|7
1651442750000|2022-05-01 22:05:50|209.65|207.35|209.73|207.43|209.73|207.43|209.65|207.35|4
1651442760000|2022-05-01 22:06:00|209.72|207.42|209.72|207.42|209.72|207.42|209.72|207.42|1
1651442770000|2022-05-01 22:06:10|209.71|207.41|209.81|207.51|209.81|207.51|209.65|207.35|10
1651442780000|2022-05-01 22:06:20|209.82|207.52|209.79|207.49|209.9|207.6|209.79|207.49|11
1651442790000|2022-05-01 22:06:30|209.83|207.53|209.84|207.54|209.84|207.54|209.8|207.5|5
1651442800000|2022-05-01 22:06:40|209.8|207.5|209.79|207.49|209.83|207.53|209.73|207.43|7
1651442810000|2022-05-01 22:06:50|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651442820000|2022-05-01 22:07:00|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651442830000|2022-05-01 22:07:10|209.82|207.52|209.65|207.35|209.82|207.52|209.65|207.35|10
1651442840000|2022-05-01 22:07:20|209.64|207.34|209.63|207.33|209.66|207.36|209.62|207.32|6
1651442850000|2022-05-01 22:07:30|209.57|207.27|209.57|207.27|209.6|207.3|209.51|207.21|4
1651442860000|2022-05-01 22:07:40|209.49|207.19|209.57|207.27|209.57|207.27|209.49|207.19|4
1651442880000|2022-05-01 22:08:00|209.56|207.26|209.52|207.22|209.57|207.27|209.52|207.22|6
1651442890000|2022-05-01 22:08:10|209.55|207.25|209.57|207.27|209.58|207.28|209.45|207.15|8
1651442920000|2022-05-01 22:08:40|209.65|207.35|209.62|207.32|209.65|207.35|209.62|207.32|6
1651442930000|2022-05-01 22:08:50|209.63|207.33|209.62|207.32|209.63|207.33|209.61|207.31|3
1651442940000|2022-05-01 22:09:00|209.63|207.33|209.55|207.25|209.64|207.34|209.55|207.25|7
1651442950000|2022-05-01 22:09:10|209.53|207.23|209.69|207.39|209.69|207.39|209.44|207.14|15
1651442960000|2022-05-01 22:09:20|209.64|207.34|209.64|207.34|209.64|207.34|209.64|207.34|1
1651442970000|2022-05-01 22:09:30|209.62|207.32|209.62|207.32|209.62|207.32|209.62|207.32|1
1651442980000|2022-05-01 22:09:40|209.64|207.34|209.53|207.23|209.64|207.34|209.53|207.23|2
1651442990000|2022-05-01 22:09:50|209.64|207.34|209.65|207.35|209.65|207.35|209.53|207.23|6
1651443000000|2022-05-01 22:10:00|209.66|207.36|209.55|207.25|209.68|207.38|209.54|207.24|16
1651443010000|2022-05-01 22:10:10|209.56|207.26|209.55|207.25|209.56|207.26|209.55|207.25|4
1651443020000|2022-05-01 22:10:20|209.56|207.26|209.55|207.25|209.56|207.26|209.55|207.25|2
1651443030000|2022-05-01 22:10:30|209.56|207.26|209.46|207.16|209.56|207.26|209.46|207.16|9
1651443040000|2022-05-01 22:10:40|209.48|207.18|209.45|207.15|209.51|207.21|209.34|207.04|12
1651443050000|2022-05-01 22:10:50|209.46|207.16|209.55|207.25|209.55|207.25|209.46|207.16|13
1651443060000|2022-05-01 22:11:00|209.62|207.32|209.63|207.33|209.68|207.38|209.53|207.23|11
1651443070000|2022-05-01 22:11:10|209.64|207.34|209.77|207.47|209.84|207.54|209.64|207.34|9
1651443080000|2022-05-01 22:11:20|209.78|207.48|209.78|207.48|209.86|207.56|209.78|207.48|9
1651443090000|2022-05-01 22:11:30|209.79|207.49|210|207.7|210|207.7|209.76|207.46|14
1651443100000|2022-05-01 22:11:40|210.02|207.72|209.99|207.69|210.02|207.72|209.91|207.61|17
1651443110000|2022-05-01 22:11:50|210|207.7|209.91|207.61|210.01|207.71|209.91|207.61|10
1651443120000|2022-05-01 22:12:00|209.92|207.62|210.02|207.72|210.02|207.72|209.92|207.62|8
1651443130000|2022-05-01 22:12:10|210.01|207.71|210.01|207.71|210.09|207.79|209.94|207.64|13
1651443140000|2022-05-01 22:12:20|210.06|207.76|209.91|207.61|210.06|207.76|209.9|207.6|12
1651443150000|2022-05-01 22:12:30|209.9|207.6|209.89|207.59|209.91|207.61|209.89|207.59|4
1651443160000|2022-05-01 22:12:40|209.9|207.6|209.89|207.59|209.9|207.6|209.89|207.59|2
1651443170000|2022-05-01 22:12:50|209.83|207.53|209.84|207.54|209.86|207.56|209.82|207.52|6
1651443180000|2022-05-01 22:13:00|209.83|207.53|209.81|207.51|210.05|207.75|209.81|207.51|13
1651443190000|2022-05-01 22:13:10|209.84|207.54|209.9|207.6|209.94|207.64|209.81|207.51|8
1651443200000|2022-05-01 22:13:20|209.91|207.61|210|207.7|210.01|207.71|209.91|207.61|6
1651443210000|2022-05-01 22:13:30|210.04|207.74|210.04|207.74|210.04|207.74|210.02|207.72|5
1651443220000|2022-05-01 22:13:40|210.05|207.75|210.12|207.82|210.13|207.83|210.05|207.75|11
1651443230000|2022-05-01 22:13:50|210.1|207.8|210.28|207.98|210.28|207.98|210.1|207.8|6
1651443240000|2022-05-01 22:14:00|210.24|207.94|210.29|207.99|210.29|207.99|210.24|207.94|3
1651443250000|2022-05-01 22:14:10|210.25|207.95|210.12|207.82|210.25|207.95|210.12|207.82|5
1651443260000|2022-05-01 22:14:20|210.14|207.84|210.25|207.95|210.25|207.95|210.12|207.82|6
1651443270000|2022-05-01 22:14:30|210.29|207.99|210.44|208.14|210.45|208.15|210.29|207.99|9
1651443280000|2022-05-01 22:14:40|210.45|208.15|210.38|208.08|210.45|208.15|210.38|208.08|8
1651443290000|2022-05-01 22:14:50|210.36|208.06|210.36|208.06|210.36|208.06|210.35|208.05|3
1651443300000|2022-05-01 22:15:00|210.43|208.13|210.41|208.11|210.43|208.13|210.37|208.07|4
1651443310000|2022-05-01 22:15:10|210.4|208.1|210.37|208.07|210.4|208.1|210.35|208.05|5
1651443320000|2022-05-01 22:15:20|210.35|208.05|210.26|207.96|210.35|208.05|210.26|207.96|7
1651443330000|2022-05-01 22:15:30|210.24|207.94|210.01|207.71|210.24|207.94|210.01|207.71|5
1651443340000|2022-05-01 22:15:40|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651443350000|2022-05-01 22:15:50|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651443360000|2022-05-01 22:16:00|210.02|207.72|210.09|207.79|210.09|207.79|210.02|207.72|6
1651443370000|2022-05-01 22:16:10|210.06|207.76|210.02|207.72|210.1|207.8|210.01|207.71|10
1651443380000|2022-05-01 22:16:20|210.03|207.73|210.02|207.72|210.03|207.73|210.02|207.72|2
1651443390000|2022-05-01 22:16:30|210.01|207.71|210.02|207.72|210.05|207.75|210|207.7|6
1651443400000|2022-05-01 22:16:40|210.01|207.71|209.99|207.69|210.01|207.71|209.99|207.69|2
1651443410000|2022-05-01 22:16:50|210|207.7|209.99|207.69|210|207.7|209.99|207.69|4
1651443420000|2022-05-01 22:17:00|209.95|207.65|210.01|207.71|210.01|207.71|209.93|207.63|10
1651443430000|2022-05-01 22:17:10|209.99|207.69|209.99|207.69|210|207.7|209.98|207.68|5
1651443450000|2022-05-01 22:17:30|210|207.7|209.91|207.61|210|207.7|209.85|207.55|13
1651443460000|2022-05-01 22:17:40|209.82|207.52|209.75|207.45|209.82|207.52|209.74|207.44|11
1651443470000|2022-05-01 22:17:50|209.81|207.51|209.89|207.59|209.89|207.59|209.81|207.51|11
1651443480000|2022-05-01 22:18:00|209.9|207.6|209.91|207.61|209.99|207.69|209.9|207.6|5
1651443490000|2022-05-01 22:18:10|209.9|207.6|209.88|207.58|209.93|207.63|209.83|207.53|10
1651443500000|2022-05-01 22:18:20|209.92|207.62|209.86|207.56|209.92|207.62|209.86|207.56|3
1651443510000|2022-05-01 22:18:30|209.84|207.54|209.92|207.62|209.92|207.62|209.83|207.53|8
1651443520000|2022-05-01 22:18:40|209.93|207.63|209.92|207.62|209.94|207.64|209.9|207.6|11
1651443540000|2022-05-01 22:19:00|209.91|207.61|209.92|207.62|209.93|207.63|209.89|207.59|6
1651443550000|2022-05-01 22:19:10|209.93|207.63|209.88|207.58|209.93|207.63|209.88|207.58|7
1651443560000|2022-05-01 22:19:20|209.87|207.57|209.83|207.53|209.9|207.6|209.82|207.52|11
1651443570000|2022-05-01 22:19:30|209.82|207.52|209.81|207.51|209.83|207.53|209.8|207.5|4
1651443580000|2022-05-01 22:19:40|209.82|207.52|209.82|207.52|209.82|207.52|209.8|207.5|4
1651443590000|2022-05-01 22:19:50|209.83|207.53|209.84|207.54|209.84|207.54|209.83|207.53|2
1651443600000|2022-05-01 22:20:00|209.83|207.53|209.8|207.5|209.83|207.53|209.79|207.49|3
1651443610000|2022-05-01 22:20:10|209.83|207.53|209.83|207.53|209.83|207.53|209.8|207.5|3
1651443620000|2022-05-01 22:20:20|209.84|207.54|209.87|207.57|209.87|207.57|209.81|207.51|3
1651443630000|2022-05-01 22:20:30|209.85|207.55|209.83|207.53|209.86|207.56|209.81|207.51|8
1651443650000|2022-05-01 22:20:50|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|4
1651443660000|2022-05-01 22:21:00|209.82|207.52|209.66|207.36|209.83|207.53|209.66|207.36|15
1651443670000|2022-05-01 22:21:10|209.62|207.32|209.61|207.31|209.62|207.32|209.59|207.29|7
1651443680000|2022-05-01 22:21:20|209.62|207.32|209.61|207.31|209.62|207.32|209.6|207.3|5
1651443690000|2022-05-01 22:21:30|209.62|207.32|209.81|207.51|209.81|207.51|209.62|207.32|10
1651443700000|2022-05-01 22:21:40|209.83|207.53|209.84|207.54|209.84|207.54|209.83|207.53|2
1651443710000|2022-05-01 22:21:50|209.89|207.59|209.84|207.54|209.89|207.59|209.84|207.54|2
1651443720000|2022-05-01 22:22:00|209.8|207.5|209.76|207.46|209.82|207.52|209.76|207.46|4
1651443730000|2022-05-01 22:22:10|209.73|207.43|209.76|207.46|209.76|207.46|209.73|207.43|2
1651443740000|2022-05-01 22:22:20|209.78|207.48|209.73|207.43|209.78|207.48|209.73|207.43|3
1651443750000|2022-05-01 22:22:30|209.74|207.44|209.74|207.44|209.74|207.44|209.73|207.43|3
1651443760000|2022-05-01 22:22:40|209.73|207.43|209.69|207.39|209.74|207.44|209.63|207.33|15
1651443770000|2022-05-01 22:22:50|209.68|207.38|209.7|207.4|209.71|207.41|209.67|207.37|11
1651443780000|2022-05-01 22:23:00|209.71|207.41|209.71|207.41|209.71|207.41|209.7|207.4|7
1651443790000|2022-05-01 22:23:10|209.7|207.4|209.59|207.29|209.71|207.41|209.59|207.29|13
1651443800000|2022-05-01 22:23:20|209.58|207.28|209.46|207.16|209.58|207.28|209.46|207.16|12
1651443810000|2022-05-01 22:23:30|209.48|207.18|209.41|207.11|209.51|207.21|209.41|207.11|16
1651443820000|2022-05-01 22:23:40|209.4|207.1|208.8|206.5|209.4|207.1|208.76|206.46|18
1651443830000|2022-05-01 22:23:50|208.81|206.51|208.95|206.65|208.97|206.67|208.81|206.51|18
1651443840000|2022-05-01 22:24:00|208.93|206.63|208.86|206.56|208.94|206.64|208.83|206.53|20
1651443850000|2022-05-01 22:24:10|208.85|206.55|208.66|206.36|208.87|206.57|208.61|206.31|20
1651443860000|2022-05-01 22:24:20|208.63|206.33|208.72|206.42|208.74|206.44|208.61|206.31|16
1651443870000|2022-05-01 22:24:30|208.71|206.41|208.73|206.43|208.74|206.44|208.66|206.36|13
1651443880000|2022-05-01 22:24:40|208.74|206.44|208.67|206.37|208.74|206.44|208.67|206.37|9
1651443890000|2022-05-01 22:24:50|208.66|206.36|208.72|206.42|208.72|206.42|208.66|206.36|8
1651443900000|2022-05-01 22:25:00|208.71|206.41|208.84|206.54|208.85|206.55|208.71|206.41|11
1651443910000|2022-05-01 22:25:10|208.83|206.53|208.83|206.53|208.83|206.53|208.83|206.53|1
1651443920000|2022-05-01 22:25:20|208.84|206.54|208.75|206.45|208.84|206.54|208.75|206.45|11
1651443930000|2022-05-01 22:25:30|208.74|206.44|208.82|206.52|208.82|206.52|208.74|206.44|5
1651443950000|2022-05-01 22:25:50|208.87|206.57|208.84|206.54|208.87|206.57|208.8|206.5|4
1651443960000|2022-05-01 22:26:00|208.77|206.47|208.83|206.53|208.84|206.54|208.77|206.47|10
1651443970000|2022-05-01 22:26:10|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651443980000|2022-05-01 22:26:20|208.83|206.53|208.83|206.53|208.83|206.53|208.82|206.52|3
1651444000000|2022-05-01 22:26:40|208.82|206.52|208.82|206.52|208.86|206.56|208.82|206.52|8
1651444010000|2022-05-01 22:26:50|208.83|206.53|208.76|206.46|208.84|206.54|208.74|206.44|8
1651444020000|2022-05-01 22:27:00|208.74|206.44|208.81|206.51|208.81|206.51|208.74|206.44|8
1651444030000|2022-05-01 22:27:10|208.8|206.5|208.81|206.51|208.81|206.51|208.8|206.5|2
1651444060000|2022-05-01 22:27:40|208.8|206.5|208.81|206.51|208.81|206.51|208.8|206.5|2
1651444070000|2022-05-01 22:27:50|208.75|206.45|208.8|206.5|208.8|206.5|208.74|206.44|7
1651444080000|2022-05-01 22:28:00|208.81|206.51|208.81|206.51|208.82|206.52|208.81|206.51|3
1651444110000|2022-05-01 22:28:30|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651444120000|2022-05-01 22:28:40|208.81|206.51|208.82|206.52|208.85|206.55|208.81|206.51|10
1651444130000|2022-05-01 22:28:50|208.79|206.49|208.76|206.46|208.79|206.49|208.74|206.44|5
1651444140000|2022-05-01 22:29:00|208.75|206.45|208.83|206.53|208.83|206.53|208.73|206.43|11
1651444150000|2022-05-01 22:29:10|208.82|206.52|208.8|206.5|208.83|206.53|208.78|206.48|6
1651444160000|2022-05-01 22:29:20|208.81|206.51|208.83|206.53|208.83|206.53|208.78|206.48|9
1651444170000|2022-05-01 22:29:30|208.81|206.51|208.83|206.53|208.85|206.55|208.81|206.51|5
1651444180000|2022-05-01 22:29:40|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651444190000|2022-05-01 22:29:50|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|2
1651444200000|2022-05-01 22:30:00|208.84|206.54|208.82|206.52|208.84|206.54|208.82|206.52|5
1651444210000|2022-05-01 22:30:10|208.83|206.53|208.84|206.54|208.84|206.54|208.83|206.53|2
1651444220000|2022-05-01 22:30:20|208.82|206.52|208.83|206.53|208.84|206.54|208.81|206.51|5
1651444230000|2022-05-01 22:30:30|208.79|206.49|208.83|206.53|208.83|206.53|208.79|206.49|2
1651444260000|2022-05-01 22:31:00|208.81|206.51|208.81|206.51|208.81|206.51|208.81|206.51|1
1651444280000|2022-05-01 22:31:20|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651444310000|2022-05-01 22:31:50|208.8|206.5|208.82|206.52|208.82|206.52|208.8|206.5|2
1651444320000|2022-05-01 22:32:00|208.81|206.51|208.81|206.51|208.82|206.52|208.77|206.47|5
1651444350000|2022-05-01 22:32:30|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651444360000|2022-05-01 22:32:40|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|2
1651444380000|2022-05-01 22:33:00|208.83|206.53|208.83|206.53|208.83|206.53|208.83|206.53|1
1651444390000|2022-05-01 22:33:10|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651444400000|2022-05-01 22:33:20|208.8|206.5|208.72|206.42|208.8|206.5|208.72|206.42|6
1651444410000|2022-05-01 22:33:30|208.73|206.43|208.67|206.37|208.74|206.44|208.67|206.37|5
1651444420000|2022-05-01 22:33:40|208.68|206.38|208.63|206.33|208.72|206.42|208.63|206.33|8
1651444430000|2022-05-01 22:33:50|208.71|206.41|208.7|206.4|208.71|206.41|208.68|206.38|7
1651444440000|2022-05-01 22:34:00|208.68|206.38|208.62|206.32|208.69|206.39|208.61|206.31|17
1651444450000|2022-05-01 22:34:10|208.65|206.35|208.65|206.35|208.65|206.35|208.65|206.35|1
1651444460000|2022-05-01 22:34:20|208.63|206.33|208.62|206.32|208.63|206.33|208.61|206.31|6
1651444470000|2022-05-01 22:34:30|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|4
1651444480000|2022-05-01 22:34:40|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651444490000|2022-05-01 22:34:50|208.61|206.31|208.61|206.31|208.63|206.33|208.61|206.31|5
1651444500000|2022-05-01 22:35:00|208.63|206.33|208.63|206.33|208.63|206.33|208.63|206.33|1
1651444510000|2022-05-01 22:35:10|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651444520000|2022-05-01 22:35:20|208.61|206.31|208.56|206.26|208.61|206.31|208.56|206.26|4
1651444530000|2022-05-01 22:35:30|208.62|206.32|208.59|206.29|208.62|206.32|208.54|206.24|8
1651444540000|2022-05-01 22:35:40|208.56|206.26|208.56|206.26|208.56|206.26|208.56|206.26|1
1651444550000|2022-05-01 22:35:50|208.55|206.25|208.51|206.21|208.55|206.25|208.51|206.21|4
1651444560000|2022-05-01 22:36:00|208.5|206.2|208.5|206.2|208.52|206.22|208.5|206.2|4
1651444570000|2022-05-01 22:36:10|208.51|206.21|208.53|206.23|208.55|206.25|208.51|206.21|6
1651444580000|2022-05-01 22:36:20|208.55|206.25|208.54|206.24|208.55|206.25|208.53|206.23|3
1651444590000|2022-05-01 22:36:30|208.55|206.25|208.57|206.27|208.57|206.27|208.54|206.24|3
1651444600000|2022-05-01 22:36:40|208.54|206.24|208.55|206.25|208.55|206.25|208.51|206.21|3
1651444610000|2022-05-01 22:36:50|208.54|206.24|208.55|206.25|208.55|206.25|208.54|206.24|2
1651444620000|2022-05-01 22:37:00|208.54|206.24|208.54|206.24|208.56|206.26|208.53|206.23|7
1651444650000|2022-05-01 22:37:30|208.58|206.28|208.53|206.23|208.59|206.29|208.53|206.23|7
1651444670000|2022-05-01 22:37:50|208.52|206.22|208.52|206.22|208.55|206.25|208.52|206.22|3
1651444680000|2022-05-01 22:38:00|208.53|206.23|208.52|206.22|208.53|206.23|208.52|206.22|2
1651444690000|2022-05-01 22:38:10|208.54|206.24|208.52|206.22|208.54|206.24|208.52|206.22|2
1651444700000|2022-05-01 22:38:20|208.51|206.21|208.46|206.16|208.51|206.21|208.46|206.16|10
1651444710000|2022-05-01 22:38:30|208.45|206.15|208.45|206.15|208.45|206.15|208.45|206.15|1
1651444720000|2022-05-01 22:38:40|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651444730000|2022-05-01 22:38:50|208.45|206.15|208.45|206.15|208.45|206.15|208.45|206.15|1
1651444740000|2022-05-01 22:39:00|208.43|206.13|208.5|206.2|208.5|206.2|208.43|206.13|5
1651444750000|2022-05-01 22:39:10|208.47|206.17|208.5|206.2|208.5|206.2|208.47|206.17|4
1651444760000|2022-05-01 22:39:20|208.48|206.18|208.49|206.19|208.5|206.2|208.48|206.18|4
1651444770000|2022-05-01 22:39:30|208.5|206.2|208.49|206.19|208.5|206.2|208.49|206.19|2
1651444790000|2022-05-01 22:39:50|208.5|206.2|208.5|206.2|208.5|206.2|208.5|206.2|1
1651444800000|2022-05-01 22:40:00|208.47|206.17|208.49|206.19|208.49|206.19|208.47|206.17|4
1651444830000|2022-05-01 22:40:30|208.48|206.18|208.48|206.18|208.48|206.18|208.48|206.18|1
1651444840000|2022-05-01 22:40:40|208.49|206.19|208.49|206.19|208.49|206.19|208.49|206.19|1
1651444850000|2022-05-01 22:40:50|208.46|206.16|208.49|206.19|208.49|206.19|208.46|206.16|2
1651444860000|2022-05-01 22:41:00|208.46|206.16|208.49|206.19|208.49|206.19|208.46|206.16|2
1651444900000|2022-05-01 22:41:40|208.48|206.18|208.48|206.18|208.5|206.2|208.48|206.18|3
1651444920000|2022-05-01 22:42:00|208.49|206.19|208.5|206.2|208.5|206.2|208.46|206.16|5
1651444930000|2022-05-01 22:42:10|208.49|206.19|208.49|206.19|208.49|206.19|208.49|206.19|1
1651444950000|2022-05-01 22:42:30|208.5|206.2|208.49|206.19|208.5|206.2|208.49|206.19|2
1651444980000|2022-05-01 22:43:00|208.5|206.2|208.5|206.2|208.51|206.21|208.49|206.19|6
1651445010000|2022-05-01 22:43:30|208.49|206.19|208.49|206.19|208.49|206.19|208.48|206.18|3
1651445020000|2022-05-01 22:43:40|208.5|206.2|208.5|206.2|208.5|206.2|208.5|206.2|1
1651445030000|2022-05-01 22:43:50|208.47|206.17|208.5|206.2|208.5|206.2|208.47|206.17|2
1651445040000|2022-05-01 22:44:00|208.48|206.18|208.49|206.19|208.49|206.19|208.46|206.16|5
1651445050000|2022-05-01 22:44:10|208.5|206.2|208.5|206.2|208.5|206.2|208.48|206.18|4
1651445060000|2022-05-01 22:44:20|208.51|206.21|208.6|206.3|208.6|206.3|208.51|206.21|5
1651445070000|2022-05-01 22:44:30|208.59|206.29|208.6|206.3|208.6|206.3|208.59|206.29|2
1651445080000|2022-05-01 22:44:40|208.61|206.31|208.6|206.3|208.61|206.31|208.59|206.29|7
1651445090000|2022-05-01 22:44:50|208.56|206.26|208.55|206.25|208.58|206.28|208.54|206.24|6
1651445100000|2022-05-01 22:45:00|208.51|206.21|208.53|206.23|208.53|206.23|208.51|206.21|3
1651445120000|2022-05-01 22:45:20|208.55|206.25|208.53|206.23|208.55|206.25|208.52|206.22|4
1651445130000|2022-05-01 22:45:30|208.52|206.22|208.52|206.22|208.55|206.25|208.51|206.21|9
1651445150000|2022-05-01 22:45:50|208.48|206.18|208.52|206.22|208.52|206.22|208.48|206.18|2
1651445160000|2022-05-01 22:46:00|208.51|206.21|208.56|206.26|208.56|206.26|208.51|206.21|3
1651445170000|2022-05-01 22:46:10|208.52|206.22|208.52|206.22|208.55|206.25|208.52|206.22|4
1651445180000|2022-05-01 22:46:20|208.54|206.24|208.59|206.29|208.59|206.29|208.54|206.24|6
1651445190000|2022-05-01 22:46:30|208.6|206.3|208.6|206.3|208.62|206.32|208.6|206.3|4
1651445200000|2022-05-01 22:46:40|208.61|206.31|208.61|206.31|208.61|206.31|208.61|206.31|1
1651445210000|2022-05-01 22:46:50|208.6|206.3|208.62|206.32|208.62|206.32|208.6|206.3|5
1651445220000|2022-05-01 22:47:00|208.6|206.3|208.62|206.32|208.62|206.32|208.6|206.3|3
1651445230000|2022-05-01 22:47:10|208.61|206.31|208.6|206.3|208.62|206.32|208.6|206.3|3
1651445250000|2022-05-01 22:47:30|208.61|206.31|208.61|206.31|208.61|206.31|208.61|206.31|1
1651445270000|2022-05-01 22:47:50|208.57|206.27|208.22|205.92|208.57|206.27|208.19|205.89|13
1651445280000|2022-05-01 22:48:00|208.21|205.91|208.17|205.87|208.21|205.91|208.16|205.86|4
1651445290000|2022-05-01 22:48:10|208.16|205.86|208.16|205.86|208.17|205.87|208.16|205.86|3
1651445300000|2022-05-01 22:48:20|208.14|205.84|208.14|205.84|208.14|205.84|208.13|205.83|7
1651445310000|2022-05-01 22:48:30|208.15|205.85|208.14|205.84|208.15|205.85|208.14|205.84|2
1651445340000|2022-05-01 22:49:00|208.15|205.85|208.14|205.84|208.15|205.85|208.14|205.84|4
1651445350000|2022-05-01 22:49:10|208.09|205.79|208.14|205.84|208.14|205.84|208.09|205.79|2
1651445370000|2022-05-01 22:49:30|208.15|205.85|208.14|205.84|208.16|205.86|208.14|205.84|4
1651445380000|2022-05-01 22:49:40|208.15|205.85|208.15|205.85|208.15|205.85|208.15|205.85|1
1651445390000|2022-05-01 22:49:50|208.14|205.84|208.15|205.85|208.15|205.85|208.14|205.84|2
1651445400000|2022-05-01 22:50:00|208.16|205.86|208.29|205.99|208.3|206|208.16|205.86|6
1651445410000|2022-05-01 22:50:10|208.26|205.96|208.23|205.93|208.26|205.96|208.22|205.92|6
1651445420000|2022-05-01 22:50:20|208.24|205.94|208.22|205.92|208.24|205.94|208.22|205.92|4
1651445440000|2022-05-01 22:50:40|208.23|205.93|208.22|205.92|208.23|205.93|208.22|205.92|2
1651445450000|2022-05-01 22:50:50|208.25|205.95|208.23|205.93|208.25|205.95|208.23|205.93|2
1651445460000|2022-05-01 22:51:00|208.24|205.94|208.22|205.92|208.24|205.94|208.22|205.92|3
1651445470000|2022-05-01 22:51:10|208.23|205.93|208.23|205.93|208.23|205.93|208.23|205.93|1
1651445480000|2022-05-01 22:51:20|208.25|205.95|208.23|205.93|208.25|205.95|208.23|205.93|2
1651445500000|2022-05-01 22:51:40|208.24|205.94|208.22|205.92|208.24|205.94|208.22|205.92|2
1651445510000|2022-05-01 22:51:50|208.23|205.93|208.2|205.9|208.23|205.93|208.2|205.9|2
1651445520000|2022-05-01 22:52:00|208.22|205.92|208.22|205.92|208.22|205.92|208.22|205.92|1
1651445580000|2022-05-01 22:53:00|208.26|205.96|208.25|205.95|208.26|205.96|208.25|205.95|2
1651445590000|2022-05-01 22:53:10|208.22|205.92|208.22|205.92|208.22|205.92|208.22|205.92|1
1651445600000|2022-05-01 22:53:20|208.23|205.93|208.23|205.93|208.23|205.93|208.23|205.93|1
1651445610000|2022-05-01 22:53:30|208.27|205.97|208.27|205.97|208.27|205.97|208.27|205.97|1
1651445640000|2022-05-01 22:54:00|208.29|205.99|208.33|206.03|208.33|206.03|208.29|205.99|6
1651445650000|2022-05-01 22:54:10|208.32|206.02|208.32|206.02|208.32|206.02|208.32|206.02|1
1651445680000|2022-05-01 22:54:40|208.33|206.03|208.32|206.02|208.33|206.03|208.32|206.02|2
1651445700000|2022-05-01 22:55:00|208.37|206.07|208.33|206.03|208.39|206.09|208.33|206.03|4
1651445710000|2022-05-01 22:55:10|208.36|206.06|208.46|206.16|208.64|206.34|208.36|206.06|22
1651445720000|2022-05-01 22:55:20|208.48|206.18|208.31|206.01|208.51|206.21|208.28|205.98|23
1651445730000|2022-05-01 22:55:30|208.3|206|208.01|205.71|208.3|206|207.99|205.69|18
1651445740000|2022-05-01 22:55:40|208|205.7|208.01|205.71|208.01|205.71|208|205.7|2
1651445750000|2022-05-01 22:55:50|208.04|205.74|208.32|206.02|208.34|206.04|208.04|205.74|11
1651445760000|2022-05-01 22:56:00|208.37|206.07|208.36|206.06|208.37|206.07|208.34|206.04|3
1651445770000|2022-05-01 22:56:10|208.35|206.05|208.34|206.04|208.35|206.05|208.33|206.03|3
1651445780000|2022-05-01 22:56:20|208.33|206.03|208.32|206.02|208.34|206.04|208.32|206.02|3
1651445790000|2022-05-01 22:56:30|208.31|206.01|208.4|206.1|208.4|206.1|208.31|206.01|5
1651445800000|2022-05-01 22:56:40|208.41|206.11|208.54|206.24|208.54|206.24|208.4|206.1|12
1651445810000|2022-05-01 22:56:50|208.55|206.25|208.75|206.45|208.75|206.45|208.51|206.21|20
1651445820000|2022-05-01 22:57:00|208.76|206.46|208.75|206.45|208.82|206.52|208.7|206.4|17
1651445830000|2022-05-01 22:57:10|208.74|206.44|208.65|206.35|208.74|206.44|208.65|206.35|10
1651445840000|2022-05-01 22:57:20|208.64|206.34|208.52|206.22|208.64|206.34|208.52|206.22|13
1651445850000|2022-05-01 22:57:30|208.48|206.18|208.47|206.17|208.48|206.18|208.47|206.17|4
1651445860000|2022-05-01 22:57:40|208.46|206.16|208.35|206.05|208.46|206.16|208.35|206.05|10
1651445870000|2022-05-01 22:57:50|208.36|206.06|208.33|206.03|208.36|206.06|208.28|205.98|13
1651445880000|2022-05-01 22:58:00|208.32|206.02|208.47|206.17|208.47|206.17|208.32|206.02|20
1651445890000|2022-05-01 22:58:10|208.45|206.15|208.54|206.24|208.54|206.24|208.44|206.14|13
1651445900000|2022-05-01 22:58:20|208.55|206.25|208.47|206.17|208.55|206.25|208.47|206.17|6
1651445910000|2022-05-01 22:58:30|208.45|206.15|208.42|206.12|208.49|206.19|208.41|206.11|11
1651445920000|2022-05-01 22:58:40|208.4|206.1|208.39|206.09|208.4|206.1|208.39|206.09|2
1651445930000|2022-05-01 22:58:50|208.35|206.05|208.35|206.05|208.38|206.08|208.35|206.05|9
1651445940000|2022-05-01 22:59:00|208.36|206.06|208.29|205.99|208.38|206.08|208.27|205.97|11
1651445950000|2022-05-01 22:59:10|208.28|205.98|208.28|205.98|208.28|205.98|208.28|205.98|1
1651445960000|2022-05-01 22:59:20|208.29|205.99|208.42|206.12|208.44|206.14|208.29|205.99|12
1651445970000|2022-05-01 22:59:30|208.43|206.13|208.43|206.13|208.49|206.19|208.4|206.1|9
1651445980000|2022-05-01 22:59:40|208.41|206.11|208.3|206|208.41|206.11|208.25|205.95|21
1651445990000|2022-05-01 22:59:50|208.27|205.97|208.28|205.98|208.28|205.98|208.25|205.95|4
1651446000000|2022-05-01 23:00:00|208.29|205.99|208.27|205.97|208.37|206.07|208.21|205.91|9
1651446010000|2022-05-01 23:00:10|208.28|205.98|207.99|205.69|208.3|206|207.99|205.69|18
1651446020000|2022-05-01 23:00:20|208|205.7|208.26|205.96|208.43|206.13|208|205.7|19
1651446030000|2022-05-01 23:00:30|208.27|205.97|208.24|205.94|208.31|206.01|208.21|205.91|16
1651446040000|2022-05-01 23:00:40|208.26|205.96|208.1|205.8|208.3|206|208.1|205.8|13
1651446050000|2022-05-01 23:00:50|208.08|205.78|208.07|205.77|208.1|205.8|208.07|205.77|11
1651446060000|2022-05-01 23:01:00|208.03|205.73|208.02|205.72|208.1|205.8|208.02|205.72|12
1651446070000|2022-05-01 23:01:10|208.01|205.71|208|205.7|208.07|205.77|208|205.7|18
1651446080000|2022-05-01 23:01:20|207.98|205.68|207.99|205.69|208|205.7|207.94|205.64|13
1651446090000|2022-05-01 23:01:30|207.92|205.62|208.03|205.73|208.05|205.75|207.92|205.62|12
1651446100000|2022-05-01 23:01:40|208.05|205.75|208.04|205.74|208.05|205.75|208|205.7|11
1651446110000|2022-05-01 23:01:50|208|205.7|207.91|205.61|208.03|205.73|207.91|205.61|14
1651446120000|2022-05-01 23:02:00|207.89|205.59|207.8|205.5|207.9|205.6|207.8|205.5|17
1651446130000|2022-05-01 23:02:10|207.81|205.51|207.91|205.61|207.91|205.61|207.81|205.51|8
1651446140000|2022-05-01 23:02:20|207.9|205.6|208.1|205.8|208.1|205.8|207.9|205.6|11
1651446150000|2022-05-01 23:02:30|208.11|205.81|208.27|205.97|208.27|205.97|208.11|205.81|6
1651446160000|2022-05-01 23:02:40|208.26|205.96|208.26|205.96|208.27|205.97|208.26|205.96|3
1651446170000|2022-05-01 23:02:50|208.31|206.01|208.26|205.96|208.34|206.04|208.26|205.96|5
1651446180000|2022-05-01 23:03:00|208.27|205.97|208.35|206.05|208.35|206.05|208.27|205.97|8
1651446190000|2022-05-01 23:03:10|208.42|206.12|208.65|206.35|208.66|206.36|208.42|206.12|18
1651446200000|2022-05-01 23:03:20|208.64|206.34|208.64|206.34|208.67|206.37|208.63|206.33|7
1651446210000|2022-05-01 23:03:30|208.72|206.42|208.9|206.6|208.9|206.6|208.72|206.42|21
1651446220000|2022-05-01 23:03:40|208.84|206.54|208.86|206.56|208.9|206.6|208.84|206.54|10
1651446230000|2022-05-01 23:03:50|208.84|206.54|208.87|206.57|208.92|206.62|208.81|206.51|21
1651446240000|2022-05-01 23:04:00|208.88|206.58|208.88|206.58|208.89|206.59|208.84|206.54|12
1651446250000|2022-05-01 23:04:10|208.89|206.59|208.89|206.59|208.9|206.6|208.87|206.57|13
1651446260000|2022-05-01 23:04:20|208.9|206.6|208.89|206.59|208.91|206.61|208.83|206.53|21
1651446270000|2022-05-01 23:04:30|208.88|206.58|208.82|206.52|208.88|206.58|208.82|206.52|7
1651446280000|2022-05-01 23:04:40|208.8|206.5|208.73|206.43|208.81|206.51|208.72|206.42|19
1651446290000|2022-05-01 23:04:50|208.72|206.42|208.74|206.44|208.74|206.44|208.72|206.42|5
1651446300000|2022-05-01 23:05:00|208.75|206.45|208.66|206.36|208.75|206.45|208.66|206.36|10
1651446310000|2022-05-01 23:05:10|208.61|206.31|208.5|206.2|208.64|206.34|208.49|206.19|14
1651446320000|2022-05-01 23:05:20|208.49|206.19|208.36|206.06|208.49|206.19|208.31|206.01|12
1651446330000|2022-05-01 23:05:30|208.35|206.05|208.35|206.05|208.36|206.06|208.34|206.04|7
1651446340000|2022-05-01 23:05:40|208.37|206.07|208.3|206|208.37|206.07|208.28|205.98|8
1651446350000|2022-05-01 23:05:50|208.29|205.99|208.28|205.98|208.31|206.01|208.27|205.97|7
1651446360000|2022-05-01 23:06:00|208.29|205.99|208.27|205.97|208.29|205.99|208.21|205.91|5
1651446370000|2022-05-01 23:06:10|208.31|206.01|208.43|206.13|208.43|206.13|208.31|206.01|11
1651446380000|2022-05-01 23:06:20|208.44|206.14|208.53|206.23|208.54|206.24|208.44|206.14|13
1651446390000|2022-05-01 23:06:30|208.54|206.24|208.61|206.31|208.61|206.31|208.52|206.22|7
1651446400000|2022-05-01 23:06:40|208.58|206.28|208.61|206.31|208.61|206.31|208.58|206.28|5
1651446410000|2022-05-01 23:06:50|208.62|206.32|208.74|206.44|208.75|206.45|208.62|206.32|7
1651446420000|2022-05-01 23:07:00|208.75|206.45|208.82|206.52|208.82|206.52|208.75|206.45|6
1651446430000|2022-05-01 23:07:10|208.81|206.51|208.89|206.59|208.89|206.59|208.81|206.51|7
1651446440000|2022-05-01 23:07:20|208.87|206.57|208.82|206.52|208.87|206.57|208.8|206.5|14
1651446450000|2022-05-01 23:07:30|208.81|206.51|208.73|206.43|208.81|206.51|208.67|206.37|13
1651446460000|2022-05-01 23:07:40|208.75|206.45|208.71|206.41|208.75|206.45|208.71|206.41|5
1651446470000|2022-05-01 23:07:50|208.7|206.4|208.9|206.6|208.9|206.6|208.68|206.38|22
1651446480000|2022-05-01 23:08:00|208.89|206.59|208.89|206.59|208.9|206.6|208.88|206.58|5
1651446490000|2022-05-01 23:08:10|208.9|206.6|208.89|206.59|208.9|206.6|208.88|206.58|6
1651446500000|2022-05-01 23:08:20|208.9|206.6|208.89|206.59|208.91|206.61|208.89|206.59|7
1651446510000|2022-05-01 23:08:30|208.91|206.61|208.91|206.61|208.91|206.61|208.89|206.59|7
1651446520000|2022-05-01 23:08:40|208.92|206.62|208.96|206.66|208.98|206.68|208.91|206.61|6
1651446530000|2022-05-01 23:08:50|208.98|206.68|208.98|206.68|208.98|206.68|208.89|206.59|12
1651446540000|2022-05-01 23:09:00|208.92|206.62|208.98|206.68|209|206.7|208.92|206.62|4
1651446550000|2022-05-01 23:09:10|208.99|206.69|209.09|206.79|209.09|206.79|208.9|206.6|16
1651446560000|2022-05-01 23:09:20|209.03|206.73|209|206.7|209.03|206.73|208.99|206.69|5
1651446570000|2022-05-01 23:09:30|209.01|206.71|209.05|206.75|209.05|206.75|209|206.7|6
1651446580000|2022-05-01 23:09:40|209.03|206.73|209.03|206.73|209.04|206.74|209.02|206.72|7
1651446590000|2022-05-01 23:09:50|209.01|206.71|209.01|206.71|209.04|206.74|209.01|206.71|7
1651446600000|2022-05-01 23:10:00|209.02|206.72|209.09|206.79|209.1|206.8|209|206.7|6
1651446610000|2022-05-01 23:10:10|209.1|206.8|209.09|206.79|209.1|206.8|209.07|206.77|7
1651446620000|2022-05-01 23:10:20|209.1|206.8|209.1|206.8|209.13|206.83|209.1|206.8|5
1651446630000|2022-05-01 23:10:30|209.11|206.81|209.09|206.79|209.11|206.81|209.08|206.78|5
1651446640000|2022-05-01 23:10:40|209.1|206.8|209.09|206.79|209.1|206.8|209.08|206.78|4
1651446650000|2022-05-01 23:10:50|209.1|206.8|209.05|206.75|209.1|206.8|209.05|206.75|7
1651446660000|2022-05-01 23:11:00|209.08|206.78|209|206.7|209.09|206.79|208.92|206.62|17
1651446670000|2022-05-01 23:11:10|208.99|206.69|208.82|206.52|208.99|206.69|208.82|206.52|11
1651446680000|2022-05-01 23:11:20|208.81|206.51|208.82|206.52|208.83|206.53|208.8|206.5|13
1651446690000|2022-05-01 23:11:30|208.83|206.53|208.81|206.51|208.83|206.53|208.8|206.5|5
1651446700000|2022-05-01 23:11:40|208.82|206.52|208.99|206.69|208.99|206.69|208.81|206.51|12
1651446710000|2022-05-01 23:11:50|209|206.7|209.02|206.72|209.02|206.72|209|206.7|3
1651446720000|2022-05-01 23:12:00|209.09|206.79|209.09|206.79|209.1|206.8|209.05|206.75|7
1651446730000|2022-05-01 23:12:10|209.1|206.8|209.09|206.79|209.1|206.8|209.07|206.77|4
1651446740000|2022-05-01 23:12:20|209.02|206.72|209.02|206.72|209.02|206.72|209.02|206.72|1
1651446750000|2022-05-01 23:12:30|209.03|206.73|209.09|206.79|209.09|206.79|209.02|206.72|6
1651446760000|2022-05-01 23:12:40|209.06|206.76|209.1|206.8|209.11|206.81|209.05|206.75|7
1651446770000|2022-05-01 23:12:50|209.04|206.74|209.1|206.8|209.11|206.81|209.02|206.72|10
1651446780000|2022-05-01 23:13:00|209.11|206.81|209.17|206.87|209.19|206.89|209.11|206.81|9
1651446790000|2022-05-01 23:13:10|209.11|206.81|209.2|206.9|209.2|206.9|209.11|206.81|8
1651446800000|2022-05-01 23:13:20|209.33|207.03|209.53|207.23|209.55|207.25|209.33|207.03|15
1651446810000|2022-05-01 23:13:30|209.56|207.26|209.54|207.24|209.56|207.26|209.54|207.24|5
1651446820000|2022-05-01 23:13:40|209.55|207.25|209.57|207.27|209.57|207.27|209.55|207.25|2
1651446830000|2022-05-01 23:13:50|209.56|207.26|209.55|207.25|209.56|207.26|209.55|207.25|2
1651446840000|2022-05-01 23:14:00|209.57|207.27|209.99|207.69|210.06|207.76|209.55|207.25|11
1651446850000|2022-05-01 23:14:10|210|207.7|210.03|207.73|210.04|207.74|210|207.7|8
1651446860000|2022-05-01 23:14:20|210.09|207.79|210.24|207.94|210.32|208.02|210.09|207.79|12
1651446870000|2022-05-01 23:14:30|210.27|207.97|209.96|207.66|210.28|207.98|209.95|207.65|13
1651446880000|2022-05-01 23:14:40|209.95|207.65|209.81|207.51|209.97|207.67|209.81|207.51|10
1651446890000|2022-05-01 23:14:50|209.8|207.5|210.02|207.72|210.02|207.72|209.8|207.5|13
1651446900000|2022-05-01 23:15:00|210.03|207.73|210.26|207.96|210.26|207.96|210.03|207.73|7
1651446910000|2022-05-01 23:15:10|210.32|208.02|210.27|207.97|210.38|208.08|210.27|207.97|10
1651446920000|2022-05-01 23:15:20|210.28|207.98|210.28|207.98|210.28|207.98|210.28|207.98|1
1651446930000|2022-05-01 23:15:30|210.35|208.05|210.34|208.04|210.35|208.05|210.34|208.04|4
1651446950000|2022-05-01 23:15:50|210.33|208.03|210.32|208.02|210.34|208.04|210.32|208.02|4
1651446960000|2022-05-01 23:16:00|210.31|208.01|210.27|207.97|210.33|208.03|210.26|207.96|10
1651446970000|2022-05-01 23:16:10|210.25|207.95|210|207.7|210.26|207.96|209.98|207.68|15
1651446980000|2022-05-01 23:16:20|210.01|207.71|209.8|207.5|210.01|207.71|209.79|207.49|16
1651446990000|2022-05-01 23:16:30|209.79|207.49|209.82|207.52|209.83|207.53|209.79|207.49|4
1651447000000|2022-05-01 23:16:40|209.85|207.55|209.84|207.54|209.88|207.58|209.84|207.54|3
1651447010000|2022-05-01 23:16:50|209.83|207.53|209.73|207.43|209.83|207.53|209.73|207.43|9
1651447020000|2022-05-01 23:17:00|209.7|207.4|209.58|207.28|209.7|207.4|209.58|207.28|16
1651447030000|2022-05-01 23:17:10|209.57|207.27|209.55|207.25|209.61|207.31|209.49|207.19|9
1651447040000|2022-05-01 23:17:20|209.56|207.26|209.55|207.25|209.56|207.26|209.55|207.25|4
1651447050000|2022-05-01 23:17:30|209.51|207.21|209.74|207.44|209.74|207.44|209.51|207.21|10
1651447060000|2022-05-01 23:17:40|209.75|207.45|209.72|207.42|209.75|207.45|209.72|207.42|4
1651447070000|2022-05-01 23:17:50|209.75|207.45|210|207.7|210|207.7|209.75|207.45|16
1651447080000|2022-05-01 23:18:00|210.03|207.73|210|207.7|210.03|207.73|209.99|207.69|7
1651447090000|2022-05-01 23:18:10|210.07|207.77|210.34|208.04|210.34|208.04|210.07|207.77|6
1651447100000|2022-05-01 23:18:20|210.33|208.03|210.38|208.08|210.41|208.11|210.33|208.03|9
1651447110000|2022-05-01 23:18:30|210.37|208.07|210.38|208.08|210.4|208.1|210.37|208.07|5
1651447120000|2022-05-01 23:18:40|210.42|208.12|210.28|207.98|210.42|208.12|210.28|207.98|6
1651447130000|2022-05-01 23:18:50|210.29|207.99|210.37|208.07|210.41|208.11|210.29|207.99|12
1651447140000|2022-05-01 23:19:00|210.3|208|210.3|208|210.31|208.01|210.26|207.96|12
1651447150000|2022-05-01 23:19:10|210.25|207.95|210.25|207.95|210.26|207.96|210.25|207.95|3
1651447160000|2022-05-01 23:19:20|210.28|207.98|210.28|207.98|210.28|207.98|210.28|207.98|1
1651447170000|2022-05-01 23:19:30|210.25|207.95|210.25|207.95|210.25|207.95|210.25|207.95|1
1651447180000|2022-05-01 23:19:40|210.26|207.96|210.45|208.15|210.45|208.15|210.26|207.96|9
1651447190000|2022-05-01 23:19:50|210.46|208.16|210.38|208.08|210.46|208.16|210.3|208|6
1651447200000|2022-05-01 23:20:00|210.4|208.1|210.4|208.1|210.4|208.1|210.35|208.05|5
1651447210000|2022-05-01 23:20:10|210.44|208.14|210.51|208.21|210.52|208.22|210.38|208.08|13
1651447220000|2022-05-01 23:20:20|210.46|208.16|210.42|208.12|210.49|208.19|210.42|208.12|11
1651447230000|2022-05-01 23:20:30|210.44|208.14|210.43|208.13|210.44|208.14|210.43|208.13|2
1651447240000|2022-05-01 23:20:40|210.44|208.14|210.56|208.26|210.56|208.26|210.44|208.14|6
1651447250000|2022-05-01 23:20:50|210.57|208.27|210.64|208.34|210.69|208.39|210.57|208.27|11
1651447260000|2022-05-01 23:21:00|210.65|208.35|210.75|208.45|210.75|208.45|210.64|208.34|15
1651447270000|2022-05-01 23:21:10|210.74|208.44|210.6|208.3|210.81|208.51|210.6|208.3|16
1651447280000|2022-05-01 23:21:20|210.62|208.32|210.57|208.27|210.62|208.32|210.5|208.2|5
1651447290000|2022-05-01 23:21:30|210.56|208.26|210.9|208.6|210.95|208.65|210.56|208.26|20
1651447300000|2022-05-01 23:21:40|210.91|208.61|211.07|208.77|211.07|208.77|210.9|208.6|9
1651447310000|2022-05-01 23:21:50|211.21|208.91|211.45|209.15|211.54|209.24|211.19|208.89|20
1651447320000|2022-05-01 23:22:00|211.55|209.25|211.31|209.01|211.56|209.26|211.29|208.99|29
1651447330000|2022-05-01 23:22:10|211.26|208.96|211.3|209|211.37|209.07|211.26|208.96|13
1651447340000|2022-05-01 23:22:20|211.29|208.99|211.25|208.95|211.33|209.03|211.25|208.95|12
1651447350000|2022-05-01 23:22:30|211.26|208.96|211.25|208.95|211.27|208.97|211.24|208.94|7
1651447360000|2022-05-01 23:22:40|211.28|208.98|211.33|209.03|211.37|209.07|211.25|208.95|15
1651447370000|2022-05-01 23:22:50|211.3|209|211.29|208.99|211.32|209.02|211.26|208.96|11
1651447380000|2022-05-01 23:23:00|211.28|208.98|211.63|209.33|211.63|209.33|211.28|208.98|12
1651447390000|2022-05-01 23:23:10|211.62|209.32|211.51|209.21|211.64|209.34|211.51|209.21|16
1651447400000|2022-05-01 23:23:20|211.57|209.27|211.5|209.2|211.65|209.35|211.47|209.17|20
1651447410000|2022-05-01 23:23:30|211.44|209.14|211.33|209.03|211.44|209.14|211.32|209.02|15
1651447420000|2022-05-01 23:23:40|211.36|209.06|211.33|209.03|211.37|209.07|211.27|208.97|9
1651447430000|2022-05-01 23:23:50|211.29|208.99|211.26|208.96|211.32|209.02|211.26|208.96|7
1651447440000|2022-05-01 23:24:00|211.28|208.98|210.93|208.63|211.28|208.98|210.93|208.63|12
1651447450000|2022-05-01 23:24:10|210.92|208.62|211.21|208.91|211.27|208.97|210.91|208.61|14
1651447460000|2022-05-01 23:24:20|211.26|208.96|211.26|208.96|211.3|209|211.26|208.96|9
1651447470000|2022-05-01 23:24:30|211.31|209.01|211.33|209.03|211.33|209.03|211.22|208.92|7
1651447480000|2022-05-01 23:24:40|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651447490000|2022-05-01 23:24:50|211.32|209.02|211.63|209.33|211.64|209.34|211.32|209.02|15
1651447500000|2022-05-01 23:25:00|211.6|209.3|211.49|209.19|211.65|209.35|211.48|209.18|15
1651447510000|2022-05-01 23:25:10|211.5|209.2|211.34|209.04|211.52|209.22|211.32|209.02|19
1651447520000|2022-05-01 23:25:20|211.33|209.03|211.33|209.03|211.35|209.05|211.3|209|6
1651447530000|2022-05-01 23:25:30|211.3|209|211.34|209.04|211.34|209.04|211.24|208.94|12
1651447540000|2022-05-01 23:25:40|211.21|208.91|211.27|208.97|211.3|209|211.04|208.74|15
1651447550000|2022-05-01 23:25:50|211.35|209.05|211.45|209.15|211.45|209.15|211.31|209.01|14
1651447560000|2022-05-01 23:26:00|211.46|209.16|211.6|209.3|211.64|209.34|211.45|209.15|12
1651447570000|2022-05-01 23:26:10|211.65|209.35|211.7|209.4|211.8|209.5|211.65|209.35|21
1651447580000|2022-05-01 23:26:20|211.72|209.42|211.82|209.52|211.85|209.55|211.7|209.4|17
1651447590000|2022-05-01 23:26:30|211.85|209.55|211.84|209.54|211.9|209.6|211.81|209.51|20
1651447600000|2022-05-01 23:26:40|211.83|209.53|211.89|209.59|211.9|209.6|211.79|209.49|17
1651447610000|2022-05-01 23:26:50|211.85|209.55|211.83|209.53|211.85|209.55|211.75|209.45|18
1651447620000|2022-05-01 23:27:00|211.8|209.5|211.8|209.5|211.81|209.51|211.79|209.49|7
1651447630000|2022-05-01 23:27:10|211.83|209.53|211.77|209.47|211.83|209.53|211.77|209.47|6
1651447640000|2022-05-01 23:27:20|211.79|209.49|211.77|209.47|211.79|209.49|211.77|209.47|9
1651447650000|2022-05-01 23:27:30|211.76|209.46|211.8|209.5|211.8|209.5|211.73|209.43|11
1651447660000|2022-05-01 23:27:40|211.82|209.52|211.94|209.64|211.98|209.68|211.82|209.52|12
1651447670000|2022-05-01 23:27:50|211.95|209.65|212.04|209.74|212.09|209.79|211.93|209.63|21
1651447680000|2022-05-01 23:28:00|212.03|209.73|212.31|210.01|212.37|210.07|211.99|209.69|22
1651447690000|2022-05-01 23:28:10|212.33|210.03|212.08|209.78|212.33|210.03|212.05|209.75|19
1651447700000|2022-05-01 23:28:20|212.05|209.75|212.06|209.76|212.06|209.76|211.95|209.65|13
1651447710000|2022-05-01 23:28:30|212.07|209.77|211.81|209.51|212.07|209.77|211.81|209.51|19
1651447720000|2022-05-01 23:28:40|211.84|209.54|211.81|209.51|211.84|209.54|211.81|209.51|3
1651447730000|2022-05-01 23:28:50|211.8|209.5|211.72|209.42|211.8|209.5|211.7|209.4|15
1651447740000|2022-05-01 23:29:00|211.71|209.41|211.75|209.45|211.78|209.48|211.71|209.41|15
1651447750000|2022-05-01 23:29:10|211.74|209.44|211.51|209.21|211.79|209.49|211.51|209.21|18
1651447760000|2022-05-01 23:29:20|211.49|209.19|211.39|209.09|211.49|209.19|211.37|209.07|18
1651447770000|2022-05-01 23:29:30|211.35|209.05|211.47|209.17|211.47|209.17|211.31|209.01|16
1651447780000|2022-05-01 23:29:40|211.48|209.18|211.54|209.24|211.55|209.25|211.48|209.18|15
1651447790000|2022-05-01 23:29:50|211.52|209.22|211.56|209.26|211.57|209.27|211.44|209.14|18
1651447800000|2022-05-01 23:30:00|211.57|209.27|211.58|209.28|211.58|209.28|211.49|209.19|18
1651447810000|2022-05-01 23:30:10|211.59|209.29|211.73|209.43|211.73|209.43|211.59|209.29|9
1651447820000|2022-05-01 23:30:20|211.7|209.4|211.62|209.32|211.77|209.47|211.62|209.32|16
1651447830000|2022-05-01 23:30:30|211.63|209.33|211.68|209.38|211.68|209.38|211.52|209.22|10
1651447840000|2022-05-01 23:30:40|211.69|209.39|211.61|209.31|211.7|209.4|211.54|209.24|14
1651447850000|2022-05-01 23:30:50|211.6|209.3|211.54|209.24|211.65|209.35|211.54|209.24|19
1651447860000|2022-05-01 23:31:00|211.55|209.25|211.45|209.15|211.57|209.27|211.45|209.15|11
1651447870000|2022-05-01 23:31:10|211.44|209.14|211.44|209.14|211.48|209.18|211.39|209.09|16
1651447880000|2022-05-01 23:31:20|211.43|209.13|211.38|209.08|211.44|209.14|211.33|209.03|13
1651447890000|2022-05-01 23:31:30|211.33|209.03|211.24|208.94|211.35|209.05|211.23|208.93|11
1651447900000|2022-05-01 23:31:40|211.11|208.81|211.01|208.71|211.11|208.81|210.92|208.62|8
1651447910000|2022-05-01 23:31:50|211.02|208.72|211.03|208.73|211.03|208.73|210.99|208.69|6
1651447920000|2022-05-01 23:32:00|211.11|208.81|211.27|208.97|211.29|208.99|211.11|208.81|16
1651447930000|2022-05-01 23:32:10|211.26|208.96|211.3|209|211.31|209.01|211.26|208.96|13
1651447940000|2022-05-01 23:32:20|211.29|208.99|211.36|209.06|211.37|209.07|211.27|208.97|8
1651447950000|2022-05-01 23:32:30|211.38|209.08|211.43|209.13|211.45|209.15|211.36|209.06|10
1651447960000|2022-05-01 23:32:40|211.4|209.1|211.35|209.05|211.43|209.13|211.3|209|15
1651447970000|2022-05-01 23:32:50|211.31|209.01|211.38|209.08|211.41|209.11|211.31|209.01|12
1651447980000|2022-05-01 23:33:00|211.39|209.09|211.38|209.08|211.39|209.09|211.33|209.03|13
1651447990000|2022-05-01 23:33:10|211.37|209.07|211.37|209.07|211.42|209.12|211.36|209.06|12
1651448000000|2022-05-01 23:33:20|211.36|209.06|211.36|209.06|211.37|209.07|211.36|209.06|3
1651448010000|2022-05-01 23:33:30|211.37|209.07|211.37|209.07|211.37|209.07|211.37|209.07|1
1651448020000|2022-05-01 23:33:40|211.42|209.12|211.4|209.1|211.43|209.13|211.39|209.09|9
1651448030000|2022-05-01 23:33:50|211.41|209.11|211.35|209.05|211.41|209.11|211.32|209.02|10
1651448040000|2022-05-01 23:34:00|211.38|209.08|211.39|209.09|211.44|209.14|211.38|209.08|13
1651448050000|2022-05-01 23:34:10|211.38|209.08|211.26|208.96|211.38|209.08|211.24|208.94|12
1651448060000|2022-05-01 23:34:20|211.24|208.94|211.06|208.76|211.24|208.94|211.05|208.75|11
1651448070000|2022-05-01 23:34:30|211.05|208.75|211|208.7|211.05|208.75|210.94|208.64|9
1651448080000|2022-05-01 23:34:40|211.11|208.81|211.27|208.97|211.29|208.99|211.11|208.81|8
1651448090000|2022-05-01 23:34:50|211.28|208.98|211.54|209.24|211.54|209.24|211.28|208.98|14
1651448100000|2022-05-01 23:35:00|211.59|209.29|211.75|209.45|211.8|209.5|211.51|209.21|17
1651448110000|2022-05-01 23:35:10|211.74|209.44|211.72|209.42|211.76|209.46|211.69|209.39|9
1651448120000|2022-05-01 23:35:20|211.71|209.41|211.67|209.37|211.75|209.45|211.67|209.37|14
1651448130000|2022-05-01 23:35:30|211.65|209.35|211.63|209.33|211.65|209.35|211.62|209.32|6
1651448140000|2022-05-01 23:35:40|211.65|209.35|211.71|209.41|211.71|209.41|211.56|209.26|19
1651448150000|2022-05-01 23:35:50|211.72|209.42|211.71|209.41|211.72|209.42|211.71|209.41|4
1651448160000|2022-05-01 23:36:00|211.72|209.42|211.62|209.32|211.81|209.51|211.62|209.32|11
1651448170000|2022-05-01 23:36:10|211.63|209.33|211.51|209.21|211.64|209.34|211.51|209.21|10
1651448180000|2022-05-01 23:36:20|211.5|209.2|211.49|209.19|211.5|209.2|211.48|209.18|4
1651448190000|2022-05-01 23:36:30|211.48|209.18|211.35|209.05|211.48|209.18|211.34|209.04|11
1651448200000|2022-05-01 23:36:40|211.34|209.04|211.3|209|211.37|209.07|211.28|208.98|10
1651448210000|2022-05-01 23:36:50|211.29|208.99|211.35|209.05|211.35|209.05|211.28|208.98|7
1651448220000|2022-05-01 23:37:00|211.32|209.02|211.34|209.04|211.37|209.07|211.31|209.01|6
1651448230000|2022-05-01 23:37:10|211.36|209.06|211.44|209.14|211.46|209.16|211.36|209.06|5
1651448240000|2022-05-01 23:37:20|211.48|209.18|211.48|209.18|211.52|209.22|211.48|209.18|7
1651448250000|2022-05-01 23:37:30|211.47|209.17|211.46|209.16|211.47|209.17|211.46|209.16|2
1651448260000|2022-05-01 23:37:40|211.42|209.12|211.49|209.19|211.49|209.19|211.42|209.12|4
1651448270000|2022-05-01 23:37:50|211.48|209.18|211.42|209.12|211.48|209.18|211.36|209.06|8
1651448280000|2022-05-01 23:38:00|211.44|209.14|211.4|209.1|211.44|209.14|211.4|209.1|4
1651448290000|2022-05-01 23:38:10|211.39|209.09|211.38|209.08|211.39|209.09|211.37|209.07|6
1651448300000|2022-05-01 23:38:20|211.37|209.07|211.41|209.11|211.41|209.11|211.34|209.04|8
1651448310000|2022-05-01 23:38:30|211.4|209.1|211.17|208.87|211.4|209.1|211.17|208.87|15
1651448320000|2022-05-01 23:38:40|211.11|208.81|211.33|209.03|211.33|209.03|211.03|208.73|17
1651448330000|2022-05-01 23:38:50|211.34|209.04|211.61|209.31|211.61|209.31|211.34|209.04|15
1651448340000|2022-05-01 23:39:00|211.6|209.3|211.58|209.28|211.63|209.33|211.52|209.22|16
1651448350000|2022-05-01 23:39:10|211.57|209.27|211.49|209.19|211.57|209.27|211.49|209.19|20
1651448360000|2022-05-01 23:39:20|211.5|209.2|211.52|209.22|211.56|209.26|211.5|209.2|15
1651448370000|2022-05-01 23:39:30|211.5|209.2|211.54|209.24|211.54|209.24|211.5|209.2|4
1651448380000|2022-05-01 23:39:40|211.56|209.26|211.82|209.52|211.82|209.52|211.56|209.26|15
1651448390000|2022-05-01 23:39:50|211.83|209.53|211.91|209.61|211.91|209.61|211.82|209.52|13
1651448400000|2022-05-01 23:40:00|211.9|209.6|211.85|209.55|211.92|209.62|211.85|209.55|15
1651448410000|2022-05-01 23:40:10|211.83|209.53|211.69|209.39|211.83|209.53|211.68|209.38|16
1651448420000|2022-05-01 23:40:20|211.66|209.36|211.66|209.36|211.71|209.41|211.66|209.36|12
1651448430000|2022-05-01 23:40:30|211.68|209.38|211.67|209.37|211.69|209.39|211.64|209.34|10
1651448440000|2022-05-01 23:40:40|211.71|209.41|211.71|209.41|211.73|209.43|211.7|209.4|9
1651448450000|2022-05-01 23:40:50|211.72|209.42|211.72|209.42|211.74|209.44|211.72|209.42|5
1651448460000|2022-05-01 23:41:00|211.73|209.43|211.78|209.48|211.84|209.54|211.73|209.43|19
1651448470000|2022-05-01 23:41:10|211.77|209.47|211.73|209.43|211.78|209.48|211.72|209.42|9
1651448490000|2022-05-01 23:41:30|211.75|209.45|211.72|209.42|211.75|209.45|211.72|209.42|5
1651448500000|2022-05-01 23:41:40|211.73|209.43|211.69|209.39|211.73|209.43|211.67|209.37|7
1651448510000|2022-05-01 23:41:50|211.71|209.41|211.68|209.38|211.71|209.41|211.67|209.37|4
1651448520000|2022-05-01 23:42:00|211.66|209.36|211.52|209.22|211.66|209.36|211.52|209.22|10
1651448530000|2022-05-01 23:42:10|211.53|209.23|211.61|209.31|211.61|209.31|211.53|209.23|12
1651448540000|2022-05-01 23:42:20|211.63|209.33|211.61|209.31|211.64|209.34|211.61|209.31|5
1651448550000|2022-05-01 23:42:30|211.63|209.33|211.6|209.3|211.63|209.33|211.6|209.3|3
1651448560000|2022-05-01 23:42:40|211.61|209.31|211.56|209.26|211.62|209.32|211.56|209.26|6
1651448570000|2022-05-01 23:42:50|211.55|209.25|211.53|209.23|211.57|209.27|211.53|209.23|13
1651448580000|2022-05-01 23:43:00|211.56|209.26|211.54|209.24|211.58|209.28|211.54|209.24|9
1651448590000|2022-05-01 23:43:10|211.55|209.25|211.49|209.19|211.55|209.25|211.49|209.19|7
1651448600000|2022-05-01 23:43:20|211.48|209.18|211.53|209.23|211.55|209.25|211.46|209.16|13
1651448610000|2022-05-01 23:43:30|211.52|209.22|211.53|209.23|211.55|209.25|211.52|209.22|4
1651448620000|2022-05-01 23:43:40|211.52|209.22|211.52|209.22|211.54|209.24|211.51|209.21|12
1651448630000|2022-05-01 23:43:50|211.53|209.23|211.48|209.18|211.53|209.23|211.46|209.16|9
1651448640000|2022-05-01 23:44:00|211.47|209.17|211.61|209.31|211.62|209.32|211.47|209.17|12
1651448650000|2022-05-01 23:44:10|211.64|209.34|211.66|209.36|211.7|209.4|211.64|209.34|8
1651448660000|2022-05-01 23:44:20|211.65|209.35|211.65|209.35|211.65|209.35|211.65|209.35|1
1651448670000|2022-05-01 23:44:30|211.66|209.36|211.5|209.2|211.67|209.37|211.5|209.2|15
1651448680000|2022-05-01 23:44:40|211.51|209.21|211.72|209.42|211.74|209.44|211.51|209.21|15
1651448690000|2022-05-01 23:44:50|211.73|209.43|211.79|209.49|211.8|209.5|211.73|209.43|11
1651448700000|2022-05-01 23:45:00|211.78|209.48|211.62|209.32|211.78|209.48|211.59|209.29|16
1651448710000|2022-05-01 23:45:10|211.63|209.33|211.56|209.26|211.64|209.34|211.56|209.26|10
1651448720000|2022-05-01 23:45:20|211.57|209.27|211.69|209.39|211.69|209.39|211.56|209.26|14
1651448730000|2022-05-01 23:45:30|211.7|209.4|211.82|209.52|211.89|209.59|211.69|209.39|15
1651448740000|2022-05-01 23:45:40|211.83|209.53|211.82|209.52|211.89|209.59|211.82|209.52|9
1651448750000|2022-05-01 23:45:50|211.81|209.51|211.82|209.52|211.82|209.52|211.75|209.45|13
1651448760000|2022-05-01 23:46:00|211.81|209.51|211.82|209.52|211.83|209.53|211.8|209.5|7
1651448770000|2022-05-01 23:46:10|211.83|209.53|212.22|209.92|212.31|210.01|211.82|209.52|23
1651448780000|2022-05-01 23:46:20|212.24|209.94|211.87|209.57|212.24|209.94|211.87|209.57|18
1651448790000|2022-05-01 23:46:30|211.88|209.58|211.78|209.48|211.89|209.59|211.77|209.47|9
1651448800000|2022-05-01 23:46:40|211.77|209.47|211.72|209.42|211.77|209.47|211.68|209.38|13
1651448810000|2022-05-01 23:46:50|211.73|209.43|211.66|209.36|211.73|209.43|211.65|209.35|13
1651448820000|2022-05-01 23:47:00|211.69|209.39|211.44|209.14|211.7|209.4|211.44|209.14|16
1651448830000|2022-05-01 23:47:10|211.43|209.13|211.46|209.16|211.5|209.2|211.38|209.08|20
1651448840000|2022-05-01 23:47:20|211.45|209.15|211.37|209.07|211.47|209.17|211.34|209.04|16
1651448850000|2022-05-01 23:47:30|211.34|209.04|211.49|209.19|211.49|209.19|211.34|209.04|11
1651448860000|2022-05-01 23:47:40|211.5|209.2|211.57|209.27|211.57|209.27|211.45|209.15|17
1651448870000|2022-05-01 23:47:50|211.62|209.32|211.67|209.37|211.7|209.4|211.6|209.3|10
1651448880000|2022-05-01 23:48:00|211.66|209.36|211.6|209.3|211.68|209.38|211.58|209.28|9
1651448890000|2022-05-01 23:48:10|211.58|209.28|211.55|209.25|211.58|209.28|211.52|209.22|9
1651448900000|2022-05-01 23:48:20|211.58|209.28|211.62|209.32|211.64|209.34|211.58|209.28|13
1651448910000|2022-05-01 23:48:30|211.63|209.33|211.72|209.42|211.72|209.42|211.61|209.31|11
1651448920000|2022-05-01 23:48:40|211.73|209.43|211.72|209.42|211.73|209.43|211.71|209.41|4
1651448930000|2022-05-01 23:48:50|211.71|209.41|211.71|209.41|211.79|209.49|211.7|209.4|14
1651448940000|2022-05-01 23:49:00|211.72|209.42|211.7|209.4|211.74|209.44|211.68|209.38|8
1651448950000|2022-05-01 23:49:10|211.71|209.41|211.69|209.39|211.72|209.42|211.68|209.38|7
1651448960000|2022-05-01 23:49:20|211.7|209.4|211.69|209.39|211.72|209.42|211.67|209.37|11
1651448980000|2022-05-01 23:49:40|211.68|209.38|211.6|209.3|211.68|209.38|211.58|209.28|8
1651448990000|2022-05-01 23:49:50|211.61|209.31|211.61|209.31|211.61|209.31|211.6|209.3|3
1651449000000|2022-05-01 23:50:00|211.6|209.3|211.61|209.31|211.62|209.32|211.6|209.3|8
1651449010000|2022-05-01 23:50:10|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|2
1651449020000|2022-05-01 23:50:20|211.6|209.3|211.6|209.3|211.63|209.33|211.6|209.3|7
1651449030000|2022-05-01 23:50:30|211.58|209.28|211.61|209.31|211.61|209.31|211.56|209.26|8
1651449040000|2022-05-01 23:50:40|211.6|209.3|211.71|209.41|211.71|209.41|211.58|209.28|13
1651449050000|2022-05-01 23:50:50|211.7|209.4|211.72|209.42|211.72|209.42|211.68|209.38|7
1651449060000|2022-05-01 23:51:00|211.7|209.4|211.69|209.39|211.71|209.41|211.69|209.39|6
1651449070000|2022-05-01 23:51:10|211.7|209.4|211.72|209.42|211.73|209.43|211.69|209.39|9
1651449080000|2022-05-01 23:51:20|211.73|209.43|211.76|209.46|211.79|209.49|211.71|209.41|9
1651449090000|2022-05-01 23:51:30|211.75|209.45|211.76|209.46|211.81|209.51|211.75|209.45|6
1651449100000|2022-05-01 23:51:40|211.79|209.49|211.71|209.41|211.8|209.5|211.71|209.41|8
1651449110000|2022-05-01 23:51:50|211.73|209.43|211.72|209.42|211.73|209.43|211.7|209.4|5
1651449120000|2022-05-01 23:52:00|211.73|209.43|211.76|209.46|211.8|209.5|211.71|209.41|11
1651449130000|2022-05-01 23:52:10|211.75|209.45|211.75|209.45|211.76|209.46|211.73|209.43|8
1651449140000|2022-05-01 23:52:20|211.74|209.44|211.67|209.37|211.74|209.44|211.67|209.37|5
1651449150000|2022-05-01 23:52:30|211.68|209.38|211.9|209.6|211.9|209.6|211.68|209.38|5
1651449160000|2022-05-01 23:52:40|211.89|209.59|212.01|209.71|212.01|209.71|211.81|209.51|10
1651449170000|2022-05-01 23:52:50|212.02|209.72|212.29|209.99|212.29|209.99|212.02|209.72|9
1651449180000|2022-05-01 23:53:00|212.3|210|212.33|210.03|212.34|210.04|212.27|209.97|13
1651449190000|2022-05-01 23:53:10|212.35|210.05|212.31|210.01|212.35|210.05|212.29|209.99|8
1651449200000|2022-05-01 23:53:20|212.3|210|212.37|210.07|212.41|210.11|212.3|210|5
1651449210000|2022-05-01 23:53:30|212.4|210.1|212.35|210.05|212.4|210.1|212.28|209.98|7
1651449220000|2022-05-01 23:53:40|212.3|210|212.33|210.03|212.34|210.04|212.29|209.99|5
1651449230000|2022-05-01 23:53:50|212.35|210.05|212.25|209.95|212.35|210.05|212.25|209.95|7
1651449240000|2022-05-01 23:54:00|212.29|209.99|212.25|209.95|212.29|209.99|212.25|209.95|4
1651449250000|2022-05-01 23:54:10|212.26|209.96|212.22|209.92|212.26|209.96|212.22|209.92|2
1651449260000|2022-05-01 23:54:20|212.18|209.88|212.01|209.71|212.18|209.88|212.01|209.71|7
1651449270000|2022-05-01 23:54:30|212|209.7|212.07|209.77|212.07|209.77|211.95|209.65|8
1651449280000|2022-05-01 23:54:40|212.06|209.76|212.06|209.76|212.09|209.79|212.06|209.76|3
1651449290000|2022-05-01 23:54:50|212.03|209.73|212.09|209.79|212.1|209.8|212.03|209.73|5
1651449300000|2022-05-01 23:55:00|212.1|209.8|212.17|209.87|212.18|209.88|212.08|209.78|8
1651449310000|2022-05-01 23:55:10|212.18|209.88|212.16|209.86|212.18|209.88|212.15|209.85|6
1651449320000|2022-05-01 23:55:20|212.14|209.84|212.1|209.8|212.14|209.84|212.08|209.78|7
1651449330000|2022-05-01 23:55:30|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651449340000|2022-05-01 23:55:40|212.09|209.79|212|209.7|212.09|209.79|211.95|209.65|14
1651449360000|2022-05-01 23:56:00|212.01|209.71|212.06|209.76|212.06|209.76|212|209.7|3
1651449370000|2022-05-01 23:56:10|212.1|209.8|212.1|209.8|212.1|209.8|212.09|209.79|3
1651449390000|2022-05-01 23:56:30|212.11|209.81|212.13|209.83|212.13|209.83|212.11|209.81|2
1651449400000|2022-05-01 23:56:40|212.17|209.87|212.17|209.87|212.18|209.88|212.17|209.87|5
1651449410000|2022-05-01 23:56:50|212.16|209.86|212.1|209.8|212.16|209.86|212.09|209.79|5
1651449420000|2022-05-01 23:57:00|212.13|209.83|212.18|209.88|212.18|209.88|212.13|209.83|5
1651449430000|2022-05-01 23:57:10|212.19|209.89|212.11|209.81|212.19|209.89|212.1|209.8|11
1651449440000|2022-05-01 23:57:20|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651449450000|2022-05-01 23:57:30|212.11|209.81|211.99|209.69|212.11|209.81|211.99|209.69|9
1651449460000|2022-05-01 23:57:40|211.98|209.68|211.78|209.48|211.99|209.69|211.71|209.41|16
1651449470000|2022-05-01 23:57:50|211.75|209.45|211.88|209.58|211.88|209.58|211.75|209.45|17
1651449480000|2022-05-01 23:58:00|211.87|209.57|211.88|209.58|211.89|209.59|211.8|209.5|10
1651449490000|2022-05-01 23:58:10|211.89|209.59|211.9|209.6|211.97|209.67|211.89|209.59|10
1651449500000|2022-05-01 23:58:20|211.91|209.61|211.99|209.69|212|209.7|211.91|209.61|9
1651449510000|2022-05-01 23:58:30|211.97|209.67|212.01|209.71|212.01|209.71|211.97|209.67|4
1651449520000|2022-05-01 23:58:40|212.02|209.72|212.01|209.71|212.02|209.72|212.01|209.71|2
1651449530000|2022-05-01 23:58:50|211.99|209.69|212.01|209.71|212.01|209.71|211.99|209.69|5
1651449540000|2022-05-01 23:59:00|212|209.7|211.99|209.69|212.01|209.71|211.97|209.67|10
1651449560000|2022-05-01 23:59:20|212|209.7|211.99|209.69|212|209.7|211.99|209.69|2
1651449570000|2022-05-01 23:59:30|212|209.7|212.08|209.78|212.08|209.78|211.98|209.68|13
1651449580000|2022-05-01 23:59:40|212.09|209.79|212.1|209.8|212.16|209.86|212.07|209.77|18
1651449590000|2022-05-01 23:59:50|212.09|209.79|212.09|209.79|212.1|209.8|212.08|209.78|5
1651449600000|2022-05-02 00:00:00|212.08|209.78|212.01|209.71|212.08|209.78|212.01|209.71|6
1651449610000|2022-05-02 00:00:10|212|209.7|212.01|209.71|212.06|209.76|211.99|209.69|11
1651449620000|2022-05-02 00:00:20|212|209.7|212|209.7|212.01|209.71|212|209.7|3
1651449630000|2022-05-02 00:00:30|211.99|209.69|211.97|209.67|212|209.7|211.93|209.63|12
1651449640000|2022-05-02 00:00:40|212.01|209.71|211.83|209.53|212.07|209.77|211.79|209.49|15
1651449650000|2022-05-02 00:00:50|211.84|209.54|211.6|209.3|211.84|209.54|211.6|209.3|12
1651449660000|2022-05-02 00:01:00|211.59|209.29|211.44|209.14|211.59|209.29|211.44|209.14|13
1651449670000|2022-05-02 00:01:10|211.43|209.13|211.41|209.11|211.43|209.13|211.4|209.1|6
1651449680000|2022-05-02 00:01:20|211.4|209.1|211.77|209.47|211.77|209.47|211.4|209.1|8
1651449690000|2022-05-02 00:01:30|211.79|209.49|211.74|209.44|211.8|209.5|211.69|209.39|10
1651449700000|2022-05-02 00:01:40|211.72|209.42|211.66|209.36|211.74|209.44|211.66|209.36|12
1651449710000|2022-05-02 00:01:50|211.67|209.37|211.62|209.32|211.67|209.37|211.61|209.31|9
1651449720000|2022-05-02 00:02:00|211.6|209.3|211.47|209.17|211.61|209.31|211.47|209.17|15
1651449730000|2022-05-02 00:02:10|211.48|209.18|211.39|209.09|211.49|209.19|211.39|209.09|13
1651449740000|2022-05-02 00:02:20|211.38|209.08|211.38|209.08|211.42|209.12|211.38|209.08|7
1651449750000|2022-05-02 00:02:30|211.41|209.11|211.55|209.25|211.55|209.25|211.38|209.08|14
1651449760000|2022-05-02 00:02:40|211.54|209.24|211.58|209.28|211.61|209.31|211.53|209.23|14
1651449770000|2022-05-02 00:02:50|211.59|209.29|211.8|209.5|211.8|209.5|211.57|209.27|17
1651449780000|2022-05-02 00:03:00|211.79|209.49|211.88|209.58|211.9|209.6|211.79|209.49|25
1651449790000|2022-05-02 00:03:10|211.8|209.5|211.9|209.6|211.96|209.66|211.79|209.49|16
1651449800000|2022-05-02 00:03:20|211.91|209.61|211.75|209.45|211.91|209.61|211.75|209.45|12
1651449810000|2022-05-02 00:03:30|211.76|209.46|211.66|209.36|211.76|209.46|211.66|209.36|14
1651449820000|2022-05-02 00:03:40|211.68|209.38|211.46|209.16|211.68|209.38|211.45|209.15|17
1651449830000|2022-05-02 00:03:50|211.45|209.15|211.41|209.11|211.45|209.15|211.41|209.11|3
1651449840000|2022-05-02 00:04:00|211.42|209.12|211.36|209.06|211.42|209.12|211.36|209.06|8
1651449850000|2022-05-02 00:04:10|211.33|209.03|211.33|209.03|211.34|209.04|211.3|209|7
1651449860000|2022-05-02 00:04:20|211.32|209.02|211.34|209.04|211.38|209.08|211.31|209.01|18
1651449870000|2022-05-02 00:04:30|211.38|209.08|211.44|209.14|211.44|209.14|211.35|209.05|11
1651449880000|2022-05-02 00:04:40|211.45|209.15|211.54|209.24|211.55|209.25|211.44|209.14|13
1651449890000|2022-05-02 00:04:50|211.59|209.29|211.65|209.35|211.68|209.38|211.59|209.29|12
1651449900000|2022-05-02 00:05:00|211.63|209.33|211.66|209.36|211.74|209.44|211.63|209.33|15
1651449910000|2022-05-02 00:05:10|211.68|209.38|211.73|209.43|211.73|209.43|211.67|209.37|15
1651449920000|2022-05-02 00:05:20|211.72|209.42|211.84|209.54|211.88|209.58|211.72|209.42|12
1651449930000|2022-05-02 00:05:30|211.87|209.57|211.8|209.5|211.87|209.57|211.79|209.49|6
1651449940000|2022-05-02 00:05:40|211.78|209.48|211.74|209.44|211.78|209.48|211.74|209.44|4
1651449950000|2022-05-02 00:05:50|211.75|209.45|211.9|209.6|211.91|209.61|211.75|209.45|18
1651449960000|2022-05-02 00:06:00|211.89|209.59|211.92|209.62|211.92|209.62|211.86|209.56|10
1651449970000|2022-05-02 00:06:10|211.91|209.61|211.91|209.61|211.93|209.63|211.84|209.54|9
1651449980000|2022-05-02 00:06:20|211.92|209.62|212|209.7|212|209.7|211.9|209.6|9
1651449990000|2022-05-02 00:06:30|212.02|209.72|212|209.7|212.02|209.72|211.99|209.69|5
1651450000000|2022-05-02 00:06:40|211.99|209.69|212.02|209.72|212.06|209.76|211.99|209.69|6
1651450010000|2022-05-02 00:06:50|212|209.7|211.79|209.49|212|209.7|211.79|209.49|18
1651450020000|2022-05-02 00:07:00|211.82|209.52|211.83|209.53|211.85|209.55|211.75|209.45|15
1651450030000|2022-05-02 00:07:10|211.82|209.52|211.83|209.53|211.83|209.53|211.8|209.5|4
1651450040000|2022-05-02 00:07:20|211.81|209.51|211.84|209.54|211.9|209.6|211.8|209.5|10
1651450050000|2022-05-02 00:07:30|211.85|209.55|211.93|209.63|211.93|209.63|211.85|209.55|4
1651450060000|2022-05-02 00:07:40|211.92|209.62|211.9|209.6|211.92|209.62|211.87|209.57|8
1651450070000|2022-05-02 00:07:50|211.87|209.57|211.8|209.5|211.89|209.59|211.8|209.5|9
1651450080000|2022-05-02 00:08:00|211.84|209.54|211.76|209.46|211.84|209.54|211.75|209.45|8
1651450090000|2022-05-02 00:08:10|211.79|209.49|211.82|209.52|211.82|209.52|211.79|209.49|4
1651450100000|2022-05-02 00:08:20|211.84|209.54|211.84|209.54|211.86|209.56|211.8|209.5|10
1651450110000|2022-05-02 00:08:30|211.83|209.53|211.69|209.39|211.83|209.53|211.69|209.39|12
1651450120000|2022-05-02 00:08:40|211.7|209.4|211.78|209.48|211.78|209.48|211.68|209.38|14
1651450130000|2022-05-02 00:08:50|211.79|209.49|211.84|209.54|211.85|209.55|211.78|209.48|11
1651450140000|2022-05-02 00:09:00|211.85|209.55|211.64|209.34|211.86|209.56|211.64|209.34|19
1651450150000|2022-05-02 00:09:10|211.63|209.33|211.63|209.33|211.63|209.33|211.55|209.25|10
1651450160000|2022-05-02 00:09:20|211.64|209.34|211.66|209.36|211.66|209.36|211.64|209.34|2
1651450170000|2022-05-02 00:09:30|211.65|209.35|211.55|209.25|211.65|209.35|211.55|209.25|2
1651450180000|2022-05-02 00:09:40|211.61|209.31|211.63|209.33|211.66|209.36|211.61|209.31|13
1651450190000|2022-05-02 00:09:50|211.64|209.34|211.64|209.34|211.64|209.34|211.62|209.32|9
1651450200000|2022-05-02 00:10:00|211.63|209.33|211.64|209.34|211.64|209.34|211.62|209.32|3
1651450210000|2022-05-02 00:10:10|211.62|209.32|211.61|209.31|211.64|209.34|211.61|209.31|5
1651450220000|2022-05-02 00:10:20|211.62|209.32|211.61|209.31|211.62|209.32|211.6|209.3|8
1651450230000|2022-05-02 00:10:30|211.62|209.32|211.75|209.45|211.75|209.45|211.62|209.32|9
1651450240000|2022-05-02 00:10:40|211.76|209.46|211.77|209.47|211.82|209.52|211.76|209.46|12
1651450250000|2022-05-02 00:10:50|211.74|209.44|211.74|209.44|211.74|209.44|211.73|209.43|3
1651450260000|2022-05-02 00:11:00|211.71|209.41|211.75|209.45|211.75|209.45|211.71|209.41|13
1651450270000|2022-05-02 00:11:10|211.74|209.44|211.73|209.43|211.74|209.44|211.73|209.43|4
1651450280000|2022-05-02 00:11:20|211.74|209.44|211.78|209.48|211.78|209.48|211.73|209.43|5
1651450290000|2022-05-02 00:11:30|211.77|209.47|211.88|209.58|211.88|209.58|211.76|209.46|7
1651450300000|2022-05-02 00:11:40|211.9|209.6|211.85|209.55|211.9|209.6|211.84|209.54|6
1651450310000|2022-05-02 00:11:50|211.84|209.54|211.84|209.54|211.84|209.54|211.84|209.54|1
1651450320000|2022-05-02 00:12:00|211.88|209.58|211.89|209.59|211.89|209.59|211.84|209.54|5
1651450330000|2022-05-02 00:12:10|211.88|209.58|212|209.7|212.01|209.71|211.88|209.58|9
1651450340000|2022-05-02 00:12:20|212.04|209.74|212.03|209.73|212.04|209.74|212.02|209.72|3
1651450350000|2022-05-02 00:12:30|212.02|209.72|212.01|209.71|212.03|209.73|211.99|209.69|6
1651450360000|2022-05-02 00:12:40|211.99|209.69|211.95|209.65|212.01|209.71|211.94|209.64|6
1651450370000|2022-05-02 00:12:50|211.97|209.67|212.01|209.71|212.02|209.72|211.95|209.65|12
1651450380000|2022-05-02 00:13:00|212|209.7|211.96|209.66|212.02|209.72|211.93|209.63|15
1651450390000|2022-05-02 00:13:10|211.95|209.65|211.91|209.61|211.95|209.65|211.9|209.6|9
1651450400000|2022-05-02 00:13:20|211.93|209.63|211.98|209.68|211.98|209.68|211.92|209.62|5
1651450410000|2022-05-02 00:13:30|211.97|209.67|211.98|209.68|211.98|209.68|211.92|209.62|4
1651450420000|2022-05-02 00:13:40|211.94|209.64|211.93|209.63|211.94|209.64|211.93|209.63|2
1651450430000|2022-05-02 00:13:50|211.94|209.64|211.93|209.63|211.94|209.64|211.93|209.63|2
1651450440000|2022-05-02 00:14:00|211.84|209.54|211.96|209.66|211.96|209.66|211.83|209.53|13
1651450450000|2022-05-02 00:14:10|211.99|209.69|211.91|209.61|211.99|209.69|211.87|209.57|12
1651450460000|2022-05-02 00:14:20|211.9|209.6|211.87|209.57|211.9|209.6|211.87|209.57|2
1651450470000|2022-05-02 00:14:30|211.85|209.55|211.88|209.58|211.88|209.58|211.85|209.55|2
1651450480000|2022-05-02 00:14:40|211.86|209.56|211.85|209.55|211.88|209.58|211.85|209.55|3
1651450490000|2022-05-02 00:14:50|211.84|209.54|211.83|209.53|211.84|209.54|211.82|209.52|4
1651450500000|2022-05-02 00:15:00|211.82|209.52|211.8|209.5|211.82|209.52|211.8|209.5|5
1651450510000|2022-05-02 00:15:10|211.79|209.49|211.74|209.44|211.79|209.49|211.71|209.41|11
1651450520000|2022-05-02 00:15:20|211.76|209.46|212.54|210.24|212.54|210.24|211.74|209.44|22
1651450530000|2022-05-02 00:15:30|212.53|210.23|212.62|210.32|212.71|210.41|212.53|210.23|23
1651450540000|2022-05-02 00:15:40|212.54|210.24|212.62|210.32|212.62|210.32|212.52|210.22|13
1651450550000|2022-05-02 00:15:50|212.6|210.3|212.44|210.14|212.61|210.31|212.44|210.14|20
1651450560000|2022-05-02 00:16:00|212.42|210.12|212.48|210.18|212.49|210.19|212.39|210.09|12
1651450570000|2022-05-02 00:16:10|212.47|210.17|212.65|210.35|212.65|210.35|212.45|210.15|16
1651450580000|2022-05-02 00:16:20|212.62|210.32|212.81|210.51|212.82|210.52|212.62|210.32|15
1651450590000|2022-05-02 00:16:30|212.82|210.52|212.75|210.45|212.91|210.61|212.75|210.45|25
1651450600000|2022-05-02 00:16:40|212.76|210.46|212.9|210.6|212.96|210.66|212.73|210.43|18
1651450610000|2022-05-02 00:16:50|212.91|210.61|212.88|210.58|212.92|210.62|212.82|210.52|12
1651450620000|2022-05-02 00:17:00|212.9|210.6|212.65|210.35|212.9|210.6|212.64|210.34|21
1651450630000|2022-05-02 00:17:10|212.64|210.34|212.52|210.22|212.66|210.36|212.52|210.22|18
1651450640000|2022-05-02 00:17:20|212.55|210.25|212.41|210.11|212.55|210.25|212.37|210.07|19
1651450650000|2022-05-02 00:17:30|212.4|210.1|212.44|210.14|212.55|210.25|212.37|210.07|13
1651450660000|2022-05-02 00:17:40|212.45|210.15|212.44|210.14|212.45|210.15|212.39|210.09|14
1651450670000|2022-05-02 00:17:50|212.37|210.07|212.53|210.23|212.61|210.31|212.37|210.07|20
1651450680000|2022-05-02 00:18:00|212.52|210.22|212.55|210.25|212.55|210.25|212.49|210.19|9
1651450690000|2022-05-02 00:18:10|212.57|210.27|212.53|210.23|212.57|210.27|212.51|210.21|9
1651450700000|2022-05-02 00:18:20|212.52|210.22|212.63|210.33|212.64|210.34|212.51|210.21|12
1651450710000|2022-05-02 00:18:30|212.62|210.32|212.66|210.36|212.67|210.37|212.62|210.32|11
1651450720000|2022-05-02 00:18:40|212.7|210.4|212.71|210.41|212.71|210.41|212.7|210.4|4
1651450730000|2022-05-02 00:18:50|212.72|210.42|212.91|210.61|212.95|210.65|212.72|210.42|12
1651450740000|2022-05-02 00:19:00|212.9|210.6|212.9|210.6|212.93|210.63|212.8|210.5|15
1651450750000|2022-05-02 00:19:10|212.92|210.62|212.87|210.57|213.04|210.74|212.87|210.57|18
1651450760000|2022-05-02 00:19:20|212.86|210.56|212.83|210.53|212.92|210.62|212.73|210.43|12
1651450770000|2022-05-02 00:19:30|212.82|210.52|212.84|210.54|212.86|210.56|212.77|210.47|12
1651450780000|2022-05-02 00:19:40|212.83|210.53|212.83|210.53|212.9|210.6|212.76|210.46|16
1651450790000|2022-05-02 00:19:50|212.84|210.54|212.83|210.53|212.84|210.54|212.76|210.46|14
1651450800000|2022-05-02 00:20:00|212.82|210.52|212.76|210.46|212.83|210.53|212.76|210.46|9
1651450810000|2022-05-02 00:20:10|212.75|210.45|212.66|210.36|212.75|210.45|212.66|210.36|9
1651450820000|2022-05-02 00:20:20|212.67|210.37|212.67|210.37|212.74|210.44|212.67|210.37|9
1651450830000|2022-05-02 00:20:30|212.69|210.39|212.75|210.45|212.75|210.45|212.64|210.34|10
1651450840000|2022-05-02 00:20:40|212.76|210.46|212.75|210.45|212.8|210.5|212.75|210.45|6
1651450850000|2022-05-02 00:20:50|212.76|210.46|212.71|210.41|212.76|210.46|212.71|210.41|5
1651450860000|2022-05-02 00:21:00|212.73|210.43|212.84|210.54|212.84|210.54|212.71|210.41|13
1651450870000|2022-05-02 00:21:10|212.81|210.51|212.92|210.62|212.94|210.64|212.81|210.51|9
1651450880000|2022-05-02 00:21:20|212.99|210.69|213|210.7|213|210.7|212.92|210.62|7
1651450890000|2022-05-02 00:21:30|212.94|210.64|212.9|210.6|212.94|210.64|212.9|210.6|6
1651450900000|2022-05-02 00:21:40|212.91|210.61|212.99|210.69|212.99|210.69|212.91|210.61|5
1651450910000|2022-05-02 00:21:50|212.94|210.64|213.01|210.71|213.01|210.71|212.92|210.62|9
1651450920000|2022-05-02 00:22:00|213|210.7|212.94|210.64|213|210.7|212.9|210.6|13
1651450930000|2022-05-02 00:22:10|212.93|210.63|212.8|210.5|212.93|210.63|212.8|210.5|15
1651450940000|2022-05-02 00:22:20|212.79|210.49|212.77|210.47|212.83|210.53|212.64|210.34|29
1651450950000|2022-05-02 00:22:30|212.78|210.48|212.79|210.49|212.79|210.49|212.77|210.47|8
1651450960000|2022-05-02 00:22:40|212.8|210.5|212.91|210.61|212.92|210.62|212.8|210.5|8
1651450970000|2022-05-02 00:22:50|212.94|210.64|212.93|210.63|212.94|210.64|212.93|210.63|2
1651450980000|2022-05-02 00:23:00|212.96|210.66|213.04|210.74|213.1|210.8|212.96|210.66|15
1651450990000|2022-05-02 00:23:10|213.03|210.73|213.01|210.71|213.1|210.8|212.96|210.66|20
1651451000000|2022-05-02 00:23:20|213.03|210.73|212.97|210.67|213.03|210.73|212.92|210.62|11
1651451010000|2022-05-02 00:23:30|212.96|210.66|213.01|210.71|213.02|210.72|212.93|210.63|7
1651451020000|2022-05-02 00:23:40|213|210.7|213.05|210.75|213.11|210.81|213|210.7|13
1651451030000|2022-05-02 00:23:50|213.04|210.74|212.84|210.54|213.04|210.74|212.84|210.54|19
1651451040000|2022-05-02 00:24:00|212.82|210.52|212.81|210.51|212.87|210.57|212.78|210.48|9
1651451050000|2022-05-02 00:24:10|212.8|210.5|212.86|210.56|212.91|210.61|212.8|210.5|10
1651451060000|2022-05-02 00:24:20|212.88|210.58|212.79|210.49|212.88|210.58|212.78|210.48|12
1651451070000|2022-05-02 00:24:30|212.81|210.51|212.87|210.57|212.88|210.58|212.81|210.51|8
1651451080000|2022-05-02 00:24:40|212.88|210.58|212.97|210.67|212.97|210.67|212.88|210.58|5
1651451090000|2022-05-02 00:24:50|212.96|210.66|213.35|211.05|213.36|211.06|212.96|210.66|13
1651451100000|2022-05-02 00:25:00|213.36|211.06|213.29|210.99|213.39|211.09|213.29|210.99|13
1651451110000|2022-05-02 00:25:10|213.36|211.06|213.28|210.98|213.36|211.06|213.24|210.94|8
1651451120000|2022-05-02 00:25:20|213.29|210.99|213.32|211.02|213.37|211.07|213.29|210.99|10
1651451130000|2022-05-02 00:25:30|213.31|211.01|213.33|211.03|213.34|211.04|213.26|210.96|5
1651451140000|2022-05-02 00:25:40|213.32|211.02|213.29|210.99|213.32|211.02|213.28|210.98|6
1651451150000|2022-05-02 00:25:50|213.31|211.01|213.28|210.98|213.31|211.01|213.27|210.97|10
1651451160000|2022-05-02 00:26:00|213.29|210.99|213.36|211.06|213.36|211.06|213.29|210.99|3
1651451170000|2022-05-02 00:26:10|213.34|211.04|213.32|211.02|213.37|211.07|213.32|211.02|9
1651451180000|2022-05-02 00:26:20|213.26|210.96|213.26|210.96|213.27|210.97|213.24|210.94|5
1651451190000|2022-05-02 00:26:30|213.27|210.97|213.26|210.96|213.3|211|213.26|210.96|6
1651451200000|2022-05-02 00:26:40|213.25|210.95|213.27|210.97|213.29|210.99|213.24|210.94|6
1651451210000|2022-05-02 00:26:50|213.31|211.01|213.33|211.03|213.37|211.07|213.31|211.01|6
1651451220000|2022-05-02 00:27:00|213.34|211.04|213.32|211.02|213.34|211.04|213.32|211.02|3
1651451230000|2022-05-02 00:27:10|213.31|211.01|213.27|210.97|213.31|211.01|213.26|210.96|4
1651451240000|2022-05-02 00:27:20|213.24|210.94|213.25|210.95|213.25|210.95|213.24|210.94|2
1651451250000|2022-05-02 00:27:30|213.28|210.98|213.26|210.96|213.3|211|213.26|210.96|4
1651451260000|2022-05-02 00:27:40|213.25|210.95|212.92|210.62|213.28|210.98|212.91|210.61|19
1651451270000|2022-05-02 00:27:50|212.93|210.63|213|210.7|213|210.7|212.92|210.62|6
1651451280000|2022-05-02 00:28:00|213.01|210.71|213.1|210.8|213.11|210.81|213.01|210.71|7
1651451290000|2022-05-02 00:28:10|213.11|210.81|213.1|210.8|213.11|210.81|213.09|210.79|6
1651451300000|2022-05-02 00:28:20|213.11|210.81|213.12|210.82|213.13|210.83|213.1|210.8|5
1651451310000|2022-05-02 00:28:30|213.1|210.8|213.1|210.8|213.14|210.84|213.1|210.8|3
1651451320000|2022-05-02 00:28:40|213.11|210.81|213.1|210.8|213.12|210.82|213.1|210.8|3
1651451330000|2022-05-02 00:28:50|213.09|210.79|213.1|210.8|213.1|210.8|213.09|210.79|2
1651451340000|2022-05-02 00:29:00|213.13|210.83|213|210.7|213.16|210.86|213|210.7|11
1651451350000|2022-05-02 00:29:10|212.99|210.69|212.85|210.55|213.01|210.71|212.84|210.54|11
1651451360000|2022-05-02 00:29:20|212.81|210.51|212.82|210.52|212.82|210.52|212.81|210.51|2
1651451370000|2022-05-02 00:29:30|212.83|210.53|212.91|210.61|212.91|210.61|212.83|210.53|3
1651451380000|2022-05-02 00:29:40|212.95|210.65|212.91|210.61|212.97|210.67|212.9|210.6|6
1651451390000|2022-05-02 00:29:50|212.9|210.6|212.9|210.6|212.91|210.61|212.9|210.6|3
1651451400000|2022-05-02 00:30:00|212.91|210.61|212.82|210.52|212.98|210.68|212.82|210.52|12
1651451410000|2022-05-02 00:30:10|212.81|210.51|212.72|210.42|212.87|210.57|212.68|210.38|13
1651451420000|2022-05-02 00:30:20|212.77|210.47|212.69|210.39|212.78|210.48|212.63|210.33|18
1651451430000|2022-05-02 00:30:30|212.68|210.38|212.89|210.59|212.89|210.59|212.68|210.38|12
1651451440000|2022-05-02 00:30:40|212.88|210.58|212.78|210.48|212.92|210.62|212.78|210.48|9
1651451450000|2022-05-02 00:30:50|212.8|210.5|212.82|210.52|212.88|210.58|212.79|210.49|16
1651451460000|2022-05-02 00:31:00|212.85|210.55|212.8|210.5|212.85|210.55|212.76|210.46|7
1651451470000|2022-05-02 00:31:10|212.81|210.51|212.77|210.47|212.83|210.53|212.77|210.47|12
1651451480000|2022-05-02 00:31:20|212.85|210.55|212.85|210.55|212.85|210.55|212.73|210.43|9
1651451490000|2022-05-02 00:31:30|212.84|210.54|212.72|210.42|212.85|210.55|212.72|210.42|8
1651451500000|2022-05-02 00:31:40|212.76|210.46|212.73|210.43|212.77|210.47|212.73|210.43|9
1651451510000|2022-05-02 00:31:50|212.72|210.42|212.72|210.42|212.75|210.45|212.67|210.37|17
1651451520000|2022-05-02 00:32:00|212.84|210.54|212.9|210.6|212.92|210.62|212.76|210.46|9
1651451530000|2022-05-02 00:32:10|212.95|210.65|212.93|210.63|212.95|210.65|212.93|210.63|4
1651451540000|2022-05-02 00:32:20|212.96|210.66|213|210.7|213|210.7|212.96|210.66|8
1651451550000|2022-05-02 00:32:30|213.01|210.71|213.28|210.98|213.32|211.02|213.01|210.71|11
1651451560000|2022-05-02 00:32:40|213.34|211.04|213.33|211.03|213.34|211.04|213.32|211.02|3
1651451570000|2022-05-02 00:32:50|213.38|211.08|213.34|211.04|213.38|211.08|213.33|211.03|3
1651451580000|2022-05-02 00:33:00|213.35|211.05|213.37|211.07|213.38|211.08|213.33|211.03|7
1651451590000|2022-05-02 00:33:10|213.36|211.06|213.27|210.97|213.36|211.06|213.27|210.97|3
1651451600000|2022-05-02 00:33:20|213.26|210.96|213.1|210.8|213.31|211.01|213.06|210.76|18
1651451610000|2022-05-02 00:33:30|213.11|210.81|213.28|210.98|213.28|210.98|213.1|210.8|9
1651451620000|2022-05-02 00:33:40|213.27|210.97|213.27|210.97|213.27|210.97|213.27|210.97|1
1651451630000|2022-05-02 00:33:50|213.36|211.06|213.37|211.07|213.4|211.1|213.34|211.04|7
1651451640000|2022-05-02 00:34:00|213.38|211.08|213.53|211.23|213.53|211.23|213.32|211.02|15
1651451650000|2022-05-02 00:34:10|213.52|211.22|213.42|211.12|213.54|211.24|213.4|211.1|23
1651451660000|2022-05-02 00:34:20|213.41|211.11|213.28|210.98|213.41|211.11|213.28|210.98|14
1651451670000|2022-05-02 00:34:30|213.25|210.95|213.38|211.08|213.38|211.08|213.25|210.95|10
1651451680000|2022-05-02 00:34:40|213.41|211.11|213.38|211.08|213.42|211.12|213.35|211.05|6
1651451690000|2022-05-02 00:34:50|213.37|211.07|213.38|211.08|213.4|211.1|213.36|211.06|5
1651451700000|2022-05-02 00:35:00|213.37|211.07|213.24|210.94|213.37|211.07|213.24|210.94|9
1651451710000|2022-05-02 00:35:10|213.21|210.91|213.02|210.72|213.27|210.97|212.94|210.64|17
1651451720000|2022-05-02 00:35:20|213.01|210.71|213.03|210.73|213.06|210.76|213.01|210.71|5
1651451730000|2022-05-02 00:35:30|213.02|210.72|213.05|210.75|213.05|210.75|213.02|210.72|2
1651451740000|2022-05-02 00:35:40|213.03|210.73|212.9|210.6|213.03|210.73|212.9|210.6|8
1651451750000|2022-05-02 00:35:50|212.93|210.63|212.87|210.57|212.95|210.65|212.84|210.54|16
1651451760000|2022-05-02 00:36:00|212.86|210.56|212.89|210.59|212.91|210.61|212.8|210.5|13
1651451770000|2022-05-02 00:36:10|212.87|210.57|212.89|210.59|212.89|210.59|212.87|210.57|2
1651451780000|2022-05-02 00:36:20|212.85|210.55|212.74|210.44|212.85|210.55|212.74|210.44|8
1651451790000|2022-05-02 00:36:30|212.71|210.41|212.62|210.32|212.72|210.42|212.62|210.32|16
1651451800000|2022-05-02 00:36:40|212.63|210.33|212.66|210.36|212.69|210.39|212.63|210.33|9
1651451810000|2022-05-02 00:36:50|212.65|210.35|212.66|210.36|212.66|210.36|212.65|210.35|2
1651451820000|2022-05-02 00:37:00|212.65|210.35|212.76|210.46|212.77|210.47|212.65|210.35|11
1651451830000|2022-05-02 00:37:10|212.79|210.49|212.8|210.5|212.81|210.51|212.71|210.41|12
1651451840000|2022-05-02 00:37:20|212.79|210.49|212.8|210.5|212.8|210.5|212.79|210.49|2
1651451850000|2022-05-02 00:37:30|212.83|210.53|212.87|210.57|212.9|210.6|212.83|210.53|6
1651451860000|2022-05-02 00:37:40|212.86|210.56|212.75|210.45|212.92|210.62|212.75|210.45|11
1651451870000|2022-05-02 00:37:50|212.76|210.46|212.72|210.42|212.81|210.51|212.72|210.42|7
1651451880000|2022-05-02 00:38:00|212.71|210.41|212.7|210.4|212.73|210.43|212.7|210.4|6
1651451890000|2022-05-02 00:38:10|212.73|210.43|212.77|210.47|212.77|210.47|212.73|210.43|4
1651451900000|2022-05-02 00:38:20|212.8|210.5|212.9|210.6|212.97|210.67|212.8|210.5|8
1651451910000|2022-05-02 00:38:30|212.95|210.65|212.98|210.68|212.98|210.68|212.9|210.6|3
1651451920000|2022-05-02 00:38:40|213|210.7|213|210.7|213|210.7|213|210.7|1
1651451930000|2022-05-02 00:38:50|213.01|210.71|213.26|210.96|213.29|210.99|213.01|210.71|6
1651451940000|2022-05-02 00:39:00|213.28|210.98|213.03|210.73|213.29|210.99|213.03|210.73|14
1651451950000|2022-05-02 00:39:10|213.02|210.72|212.94|210.64|213.09|210.79|212.94|210.64|7
1651451960000|2022-05-02 00:39:20|212.96|210.66|212.94|210.64|212.96|210.66|212.94|210.64|3
1651451970000|2022-05-02 00:39:30|212.95|210.65|212.94|210.64|213.02|210.72|212.94|210.64|4
1651451980000|2022-05-02 00:39:40|212.98|210.68|212.95|210.65|213|210.7|212.94|210.64|4
1651451990000|2022-05-02 00:39:50|212.93|210.63|212.86|210.56|212.99|210.69|212.86|210.56|6
1651452000000|2022-05-02 00:40:00|212.93|210.63|212.87|210.57|212.95|210.65|212.83|210.53|17
1651452010000|2022-05-02 00:40:10|212.86|210.56|212.87|210.57|212.93|210.63|212.86|210.56|4
1651452020000|2022-05-02 00:40:20|212.86|210.56|212.87|210.57|212.89|210.59|212.84|210.54|12
1651452030000|2022-05-02 00:40:30|212.86|210.56|212.87|210.57|212.88|210.58|212.86|210.56|8
1651452040000|2022-05-02 00:40:40|212.86|210.56|212.92|210.62|212.95|210.65|212.85|210.55|7
1651452050000|2022-05-02 00:40:50|212.93|210.63|212.95|210.65|212.99|210.69|212.92|210.62|7
1651452060000|2022-05-02 00:41:00|212.94|210.64|212.94|210.64|212.95|210.65|212.92|210.62|5
1651452070000|2022-05-02 00:41:10|212.92|210.62|212.96|210.66|212.96|210.66|212.92|210.62|6
1651452080000|2022-05-02 00:41:20|212.95|210.65|212.92|210.62|212.95|210.65|212.92|210.62|4
1651452090000|2022-05-02 00:41:30|212.86|210.56|212.87|210.57|212.89|210.59|212.86|210.56|6
1651452100000|2022-05-02 00:41:40|212.89|210.59|212.81|210.51|212.91|210.61|212.81|210.51|7
1651452110000|2022-05-02 00:41:50|212.82|210.52|212.92|210.62|212.92|210.62|212.82|210.52|11
1651452120000|2022-05-02 00:42:00|212.93|210.63|212.93|210.63|213|210.7|212.93|210.63|6
1651452130000|2022-05-02 00:42:10|212.95|210.65|212.95|210.65|212.95|210.65|212.95|210.65|1
1651452140000|2022-05-02 00:42:20|212.96|210.66|212.94|210.64|213|210.7|212.94|210.64|8
1651452160000|2022-05-02 00:42:40|212.95|210.65|213.02|210.72|213.02|210.72|212.95|210.65|10
1651452170000|2022-05-02 00:42:50|213.03|210.73|213.18|210.88|213.18|210.88|213.02|210.72|9
1651452180000|2022-05-02 00:43:00|213.17|210.87|213.03|210.73|213.28|210.98|213.03|210.73|19
1651452190000|2022-05-02 00:43:10|213.04|210.74|213.25|210.95|213.25|210.95|213|210.7|15
1651452200000|2022-05-02 00:43:20|213.2|210.9|213.28|210.98|213.3|211|213.2|210.9|5
1651452210000|2022-05-02 00:43:30|213.27|210.97|213.02|210.72|213.27|210.97|213.02|210.72|11
1651452220000|2022-05-02 00:43:40|213.03|210.73|213.04|210.74|213.06|210.76|213.03|210.73|3
1651452230000|2022-05-02 00:43:50|213.09|210.79|213.04|210.74|213.09|210.79|213.04|210.74|3
1651452240000|2022-05-02 00:44:00|213.08|210.78|212.95|210.65|213.08|210.78|212.95|210.65|7
1651452250000|2022-05-02 00:44:10|212.96|210.66|213.02|210.72|213.04|210.74|212.96|210.66|6
1651452260000|2022-05-02 00:44:20|213.06|210.76|213.04|210.74|213.06|210.76|213.02|210.72|4
1651452270000|2022-05-02 00:44:30|213.03|210.73|213.03|210.73|213.03|210.73|213.02|210.72|3
1651452280000|2022-05-02 00:44:40|213.05|210.75|213.08|210.78|213.08|210.78|213.05|210.75|2
1651452290000|2022-05-02 00:44:50|213.05|210.75|213.13|210.83|213.13|210.83|213.03|210.73|8
1651452300000|2022-05-02 00:45:00|213.12|210.82|213.04|210.74|213.13|210.83|213.03|210.73|7
1651452310000|2022-05-02 00:45:10|213.03|210.73|213.02|210.72|213.07|210.77|213.02|210.72|4
1651452320000|2022-05-02 00:45:20|213.04|210.74|213.04|210.74|213.04|210.74|213.04|210.74|1
1651452330000|2022-05-02 00:45:30|213.03|210.73|213.05|210.75|213.07|210.77|213.03|210.73|5
1651452340000|2022-05-02 00:45:40|213.06|210.76|213.22|210.92|213.23|210.93|213.06|210.76|10
1651452350000|2022-05-02 00:45:50|213.19|210.89|213.21|210.91|213.23|210.93|213.19|210.89|4
1651452360000|2022-05-02 00:46:00|213.32|211.02|213.05|210.75|213.32|211.02|213.05|210.75|5
1651452370000|2022-05-02 00:46:10|213.04|210.74|213.07|210.77|213.07|210.77|213.04|210.74|3
1651452380000|2022-05-02 00:46:20|213.06|210.76|213.04|210.74|213.07|210.77|213.04|210.74|9
1651452390000|2022-05-02 00:46:30|213.07|210.77|212.94|210.64|213.07|210.77|212.93|210.63|14
1651452400000|2022-05-02 00:46:40|212.91|210.61|212.77|210.47|212.91|210.61|212.77|210.47|11
1651452410000|2022-05-02 00:46:50|212.76|210.46|212.78|210.48|212.8|210.5|212.76|210.46|6
1651452420000|2022-05-02 00:47:00|212.8|210.5|212.84|210.54|212.84|210.54|212.77|210.47|12
1651452430000|2022-05-02 00:47:10|212.82|210.52|212.8|210.5|212.82|210.52|212.79|210.49|9
1651452440000|2022-05-02 00:47:20|212.81|210.51|212.71|210.41|212.81|210.51|212.7|210.4|15
1651452450000|2022-05-02 00:47:30|212.7|210.4|212.72|210.42|212.75|210.45|212.7|210.4|6
1651452460000|2022-05-02 00:47:40|212.71|210.41|212.62|210.32|212.72|210.42|212.62|210.32|6
1651452470000|2022-05-02 00:47:50|212.63|210.33|212.63|210.33|212.64|210.34|212.62|210.32|6
1651452480000|2022-05-02 00:48:00|212.64|210.34|212.62|210.32|212.64|210.34|212.62|210.32|5
1651452490000|2022-05-02 00:48:10|212.63|210.33|212.6|210.3|212.63|210.33|212.59|210.29|15
1651452500000|2022-05-02 00:48:20|212.59|210.29|212.42|210.12|212.59|210.29|212.42|210.12|20
1651452510000|2022-05-02 00:48:30|212.43|210.13|212.19|209.89|212.45|210.15|212.19|209.89|20
1651452520000|2022-05-02 00:48:40|212.15|209.85|212.11|209.81|212.15|209.85|212.07|209.77|11
1651452530000|2022-05-02 00:48:50|212.1|209.8|212.27|209.97|212.27|209.97|212.05|209.75|18
1651452540000|2022-05-02 00:49:00|212.28|209.98|212.37|210.07|212.4|210.1|212.28|209.98|10
1651452550000|2022-05-02 00:49:10|212.39|210.09|212.39|210.09|212.39|210.09|212.39|210.09|1
1651452560000|2022-05-02 00:49:20|212.38|210.08|212.44|210.14|212.44|210.14|212.38|210.08|3
1651452570000|2022-05-02 00:49:30|212.45|210.15|212.49|210.19|212.5|210.2|212.45|210.15|15
1651452580000|2022-05-02 00:49:40|212.48|210.18|212.56|210.26|212.57|210.27|212.48|210.18|10
1651452590000|2022-05-02 00:49:50|212.57|210.27|212.56|210.26|212.57|210.27|212.56|210.26|4
1651452600000|2022-05-02 00:50:00|212.55|210.25|212.46|210.16|212.58|210.28|212.46|210.16|13
1651452610000|2022-05-02 00:50:10|212.45|210.15|212.45|210.15|212.46|210.16|212.41|210.11|6
1651452620000|2022-05-02 00:50:20|212.46|210.16|212.53|210.23|212.53|210.23|212.36|210.06|14
1651452630000|2022-05-02 00:50:30|212.57|210.27|212.65|210.35|212.65|210.35|212.57|210.27|7
1651452650000|2022-05-02 00:50:50|212.72|210.42|212.72|210.42|212.72|210.42|212.69|210.39|5
1651452660000|2022-05-02 00:51:00|212.74|210.44|212.71|210.41|212.83|210.53|212.71|210.41|10
1651452670000|2022-05-02 00:51:10|212.74|210.44|212.63|210.33|212.74|210.44|212.62|210.32|10
1651452680000|2022-05-02 00:51:20|212.64|210.34|212.63|210.33|212.65|210.35|212.63|210.33|4
1651452690000|2022-05-02 00:51:30|212.6|210.3|212.63|210.33|212.63|210.33|212.6|210.3|4
1651452700000|2022-05-02 00:51:40|212.61|210.31|212.61|210.31|212.63|210.33|212.61|210.31|6
1651452710000|2022-05-02 00:51:50|212.63|210.33|212.61|210.31|212.63|210.33|212.61|210.31|2
1651452720000|2022-05-02 00:52:00|212.6|210.3|212.61|210.31|212.64|210.34|212.58|210.28|6
1651452740000|2022-05-02 00:52:20|212.63|210.33|212.61|210.31|212.63|210.33|212.53|210.23|4
1651452750000|2022-05-02 00:52:30|212.52|210.22|212.52|210.22|212.52|210.22|212.52|210.22|1
1651452760000|2022-05-02 00:52:40|212.53|210.23|212.61|210.31|212.64|210.34|212.53|210.23|7
1651452770000|2022-05-02 00:52:50|212.59|210.29|212.52|210.22|212.59|210.29|212.5|210.2|12
1651452780000|2022-05-02 00:53:00|212.51|210.21|212.45|210.15|212.51|210.21|212.43|210.13|8
1651452790000|2022-05-02 00:53:10|212.43|210.13|212.48|210.18|212.48|210.18|212.43|210.13|5
1651452800000|2022-05-02 00:53:20|212.55|210.25|212.58|210.28|212.6|210.3|212.53|210.23|5
1651452810000|2022-05-02 00:53:30|212.66|210.36|212.63|210.33|212.66|210.36|212.6|210.3|5
1651452820000|2022-05-02 00:53:40|212.62|210.32|212.61|210.31|212.63|210.33|212.61|210.31|4
1651452830000|2022-05-02 00:53:50|212.62|210.32|212.56|210.26|212.62|210.32|212.53|210.23|7
1651452840000|2022-05-02 00:54:00|212.53|210.23|212.53|210.23|212.53|210.23|212.53|210.23|1
1651452850000|2022-05-02 00:54:10|212.52|210.22|212.55|210.25|212.58|210.28|212.52|210.22|9
1651452860000|2022-05-02 00:54:20|212.6|210.3|212.57|210.27|212.6|210.3|212.53|210.23|5
1651452870000|2022-05-02 00:54:30|212.58|210.28|212.62|210.32|212.64|210.34|212.58|210.28|10
1651452880000|2022-05-02 00:54:40|212.6|210.3|212.67|210.37|212.68|210.38|212.6|210.3|8
1651452890000|2022-05-02 00:54:50|212.69|210.39|212.71|210.41|212.72|210.42|212.69|210.39|6
1651452900000|2022-05-02 00:55:00|212.72|210.42|212.8|210.5|212.81|210.51|212.72|210.42|8
1651452910000|2022-05-02 00:55:10|212.74|210.44|212.78|210.48|212.79|210.49|212.72|210.42|7
1651452920000|2022-05-02 00:55:20|212.79|210.49|212.81|210.51|212.83|210.53|212.75|210.45|13
1651452930000|2022-05-02 00:55:30|212.82|210.52|212.82|210.52|212.83|210.53|212.81|210.51|7
1651452940000|2022-05-02 00:55:40|212.83|210.53|212.81|210.51|212.83|210.53|212.78|210.48|15
1651452950000|2022-05-02 00:55:50|212.78|210.48|212.63|210.33|212.81|210.51|212.63|210.33|16
1651452960000|2022-05-02 00:56:00|212.6|210.3|212.61|210.31|212.61|210.31|212.6|210.3|2
1651452970000|2022-05-02 00:56:10|212.59|210.29|212.73|210.43|212.73|210.43|212.59|210.29|11
1651452980000|2022-05-02 00:56:20|212.75|210.45|212.85|210.55|212.9|210.6|212.75|210.45|18
1651452990000|2022-05-02 00:56:30|212.87|210.57|212.92|210.62|212.92|210.62|212.87|210.57|5
1651453000000|2022-05-02 00:56:40|212.94|210.64|212.95|210.65|212.95|210.65|212.94|210.64|2
1651453010000|2022-05-02 00:56:50|212.94|210.64|212.94|210.64|212.95|210.65|212.94|210.64|11
1651453020000|2022-05-02 00:57:00|212.95|210.65|213.01|210.71|213.02|210.72|212.95|210.65|9
1651453030000|2022-05-02 00:57:10|213.02|210.72|213.02|210.72|213.04|210.74|213.01|210.71|7
1651453040000|2022-05-02 00:57:20|213.01|210.71|213.02|210.72|213.02|210.72|213.01|210.71|2
1651453050000|2022-05-02 00:57:30|213.04|210.74|213.02|210.72|213.05|210.75|213.02|210.72|4
1651453060000|2022-05-02 00:57:40|212.99|210.69|212.96|210.66|212.99|210.69|212.95|210.65|4
1651453070000|2022-05-02 00:57:50|212.95|210.65|212.78|210.48|212.95|210.65|212.78|210.48|24
1651453080000|2022-05-02 00:58:00|212.77|210.47|212.85|210.55|212.9|210.6|212.75|210.45|16
1651453090000|2022-05-02 00:58:10|212.86|210.56|212.86|210.56|212.87|210.57|212.86|210.56|3
1651453100000|2022-05-02 00:58:20|212.85|210.55|212.85|210.55|212.86|210.56|212.84|210.54|4
1651453110000|2022-05-02 00:58:30|212.88|210.58|212.93|210.63|212.93|210.63|212.86|210.56|8
1651453120000|2022-05-02 00:58:40|212.92|210.62|212.88|210.58|212.92|210.62|212.87|210.57|10
1651453130000|2022-05-02 00:58:50|212.87|210.57|212.81|210.51|212.9|210.6|212.81|210.51|7
1651453140000|2022-05-02 00:59:00|212.8|210.5|212.74|210.44|212.83|210.53|212.72|210.42|13
1651453150000|2022-05-02 00:59:10|212.73|210.43|212.76|210.46|212.76|210.46|212.7|210.4|12
1651453160000|2022-05-02 00:59:20|212.71|210.41|212.75|210.45|212.75|210.45|212.71|210.41|2
1651453170000|2022-05-02 00:59:30|212.83|210.53|212.8|210.5|212.83|210.53|212.76|210.46|6
1651453180000|2022-05-02 00:59:40|212.81|210.51|212.88|210.58|212.88|210.58|212.81|210.51|5
1651453190000|2022-05-02 00:59:50|212.87|210.57|212.87|210.57|212.89|210.59|212.85|210.55|5
1651453200000|2022-05-02 01:00:00|212.88|210.58|213.02|210.72|213.02|210.72|212.88|210.58|10
1651453210000|2022-05-02 01:00:10|213.03|210.73|213.02|210.72|213.05|210.75|213.02|210.72|5
1651453220000|2022-05-02 01:00:20|213.03|210.73|213.12|210.82|213.12|210.82|213.03|210.73|7
1651453230000|2022-05-02 01:00:30|213.11|210.81|213.26|210.96|213.26|210.96|213.11|210.81|5
1651453240000|2022-05-02 01:00:40|213.28|210.98|213.3|211|213.33|211.03|213.23|210.93|15
1651453250000|2022-05-02 01:00:50|213.33|211.03|213.26|210.96|213.35|211.05|213.26|210.96|15
1651453260000|2022-05-02 01:01:00|213.27|210.97|213.28|210.98|213.3|211|213.24|210.94|12
1651453270000|2022-05-02 01:01:10|213.27|210.97|213.22|210.92|213.36|211.06|213.22|210.92|17
1651453280000|2022-05-02 01:01:20|213.28|210.98|213.28|210.98|213.29|210.99|213.27|210.97|6
1651453290000|2022-05-02 01:01:30|213.29|210.99|213.07|210.77|213.29|210.99|213.07|210.77|11
1651453310000|2022-05-02 01:01:50|213.08|210.78|213.07|210.77|213.08|210.78|213.07|210.77|4
1651453320000|2022-05-02 01:02:00|213.09|210.79|213.07|210.77|213.1|210.8|213.06|210.76|5
1651453330000|2022-05-02 01:02:10|213.06|210.76|213.07|210.77|213.11|210.81|213.05|210.75|5
1651453340000|2022-05-02 01:02:20|213.08|210.78|213.07|210.77|213.08|210.78|213.03|210.73|5
1651453350000|2022-05-02 01:02:30|213.09|210.79|213.06|210.76|213.09|210.79|213.06|210.76|3
1651453360000|2022-05-02 01:02:40|213.04|210.74|212.92|210.62|213.04|210.74|212.92|210.62|14
1651453370000|2022-05-02 01:02:50|212.93|210.63|212.92|210.62|212.94|210.64|212.92|210.62|6
1651453380000|2022-05-02 01:03:00|212.93|210.63|213.02|210.72|213.02|210.72|212.92|210.62|11
1651453390000|2022-05-02 01:03:10|213.04|210.74|213.02|210.72|213.04|210.74|213.02|210.72|3
1651453400000|2022-05-02 01:03:20|213.03|210.73|212.9|210.6|213.03|210.73|212.9|210.6|11
1651453410000|2022-05-02 01:03:30|212.88|210.58|212.88|210.58|212.91|210.61|212.85|210.55|7
1651453420000|2022-05-02 01:03:40|212.89|210.59|212.81|210.51|212.89|210.59|212.81|210.51|8
1651453430000|2022-05-02 01:03:50|212.82|210.52|212.8|210.5|212.84|210.54|212.76|210.46|5
1651453440000|2022-05-02 01:04:00|212.81|210.51|212.89|210.59|212.89|210.59|212.8|210.5|8
1651453450000|2022-05-02 01:04:10|212.88|210.58|212.87|210.57|212.88|210.58|212.86|210.56|6
1651453460000|2022-05-02 01:04:20|212.89|210.59|212.88|210.58|212.89|210.59|212.88|210.58|2
1651453470000|2022-05-02 01:04:30|212.87|210.57|212.96|210.66|212.98|210.68|212.87|210.57|13
1651453480000|2022-05-02 01:04:40|212.95|210.65|212.96|210.66|212.96|210.66|212.94|210.64|4
1651453490000|2022-05-02 01:04:50|212.92|210.62|212.88|210.58|212.96|210.66|212.88|210.58|4
1651453500000|2022-05-02 01:05:00|212.87|210.57|212.87|210.57|212.88|210.58|212.85|210.55|9
1651453510000|2022-05-02 01:05:10|212.84|210.54|212.8|210.5|212.84|210.54|212.8|210.5|4
1651453520000|2022-05-02 01:05:20|212.81|210.51|212.85|210.55|212.85|210.55|212.8|210.5|4
1651453530000|2022-05-02 01:05:30|212.89|210.59|212.89|210.59|212.89|210.59|212.89|210.59|1
1651453540000|2022-05-02 01:05:40|212.83|210.53|212.88|210.58|212.88|210.58|212.83|210.53|3
1651453550000|2022-05-02 01:05:50|212.87|210.57|212.86|210.56|212.87|210.57|212.86|210.56|2
1651453560000|2022-05-02 01:06:00|212.88|210.58|212.87|210.57|212.89|210.59|212.87|210.57|6
1651453570000|2022-05-02 01:06:10|212.86|210.56|212.86|210.56|212.86|210.56|212.86|210.56|1
1651453590000|2022-05-02 01:06:30|212.87|210.57|212.93|210.63|212.96|210.66|212.85|210.55|12
1651453610000|2022-05-02 01:06:50|212.91|210.61|212.94|210.64|212.94|210.64|212.91|210.61|3
1651453620000|2022-05-02 01:07:00|212.93|210.63|212.96|210.66|212.97|210.67|212.93|210.63|6
1651453630000|2022-05-02 01:07:10|212.98|210.68|213.04|210.74|213.04|210.74|212.95|210.65|8
1651453640000|2022-05-02 01:07:20|213.01|210.71|213.04|210.74|213.04|210.74|213.01|210.71|2
1651453650000|2022-05-02 01:07:30|213.05|210.75|212.96|210.66|213.11|210.81|212.96|210.66|8
1651453670000|2022-05-02 01:07:50|212.97|210.67|213.02|210.72|213.03|210.73|212.97|210.67|5
1651453680000|2022-05-02 01:08:00|213.04|210.74|213.02|210.72|213.04|210.74|213.02|210.72|4
1651453690000|2022-05-02 01:08:10|213.01|210.71|213.02|210.72|213.02|210.72|213.01|210.71|2
1651453700000|2022-05-02 01:08:20|213.01|210.71|213.11|210.81|213.11|210.81|213.01|210.71|6
1651453710000|2022-05-02 01:08:30|213.16|210.86|213.26|210.96|213.26|210.96|213.15|210.85|5
1651453720000|2022-05-02 01:08:40|213.27|210.97|213.26|210.96|213.28|210.98|213.26|210.96|3
1651453730000|2022-05-02 01:08:50|213.25|210.95|213.24|210.94|213.26|210.96|213.23|210.93|7
1651453740000|2022-05-02 01:09:00|213.25|210.95|213.18|210.88|213.29|210.99|213.18|210.88|4
1651453750000|2022-05-02 01:09:10|213.19|210.89|213.25|210.95|213.26|210.96|213.17|210.87|8
1651453760000|2022-05-02 01:09:20|213.27|210.97|213.37|211.07|213.38|211.08|213.25|210.95|10
1651453770000|2022-05-02 01:09:30|213.35|211.05|213.36|211.06|213.39|211.09|213.35|211.05|11
1651453780000|2022-05-02 01:09:40|213.37|211.07|213.4|211.1|213.41|211.11|213.32|211.02|4
1651453790000|2022-05-02 01:09:50|213.42|211.12|213.46|211.16|213.49|211.19|213.42|211.12|9
1651453800000|2022-05-02 01:10:00|213.47|211.17|213.44|211.14|213.51|211.21|213.44|211.14|14
1651453810000|2022-05-02 01:10:10|213.43|211.13|213.37|211.07|213.46|211.16|213.37|211.07|9
1651453820000|2022-05-02 01:10:20|213.36|211.06|213.33|211.03|213.36|211.06|213.32|211.02|8
1651453830000|2022-05-02 01:10:30|213.36|211.06|213.46|211.16|213.46|211.16|213.33|211.03|7
1651453840000|2022-05-02 01:10:40|213.47|211.17|213.48|211.18|213.52|211.22|213.46|211.16|12
1651453850000|2022-05-02 01:10:50|213.49|211.19|213.49|211.19|213.49|211.19|213.49|211.19|1
1651453860000|2022-05-02 01:11:00|213.5|211.2|213.57|211.27|213.57|211.27|213.49|211.19|10
1651453870000|2022-05-02 01:11:10|213.59|211.29|213.56|211.26|213.59|211.29|213.56|211.26|3
1651453880000|2022-05-02 01:11:20|213.55|211.25|213.56|211.26|213.56|211.26|213.55|211.25|6
1651453890000|2022-05-02 01:11:30|213.55|211.25|213.61|211.31|213.61|211.31|213.55|211.25|3
1651453900000|2022-05-02 01:11:40|213.6|211.3|213.42|211.12|213.61|211.31|213.42|211.12|15
1651453910000|2022-05-02 01:11:50|213.44|211.14|213.42|211.12|213.45|211.15|213.42|211.12|3
1651453920000|2022-05-02 01:12:00|213.47|211.17|213.34|211.04|213.48|211.18|213.34|211.04|11
1651453930000|2022-05-02 01:12:10|213.37|211.07|213.38|211.08|213.38|211.08|213.37|211.07|2
1651453940000|2022-05-02 01:12:20|213.39|211.09|213.38|211.08|213.39|211.09|213.38|211.08|6
1651453950000|2022-05-02 01:12:30|213.35|211.05|213.37|211.07|213.37|211.07|213.35|211.05|3
1651453960000|2022-05-02 01:12:40|213.36|211.06|213.4|211.1|213.42|211.12|213.36|211.06|9
1651453970000|2022-05-02 01:12:50|213.37|211.07|213.35|211.05|213.37|211.07|213.35|211.05|7
1651453980000|2022-05-02 01:13:00|213.36|211.06|213.37|211.07|213.4|211.1|213.36|211.06|7
1651453990000|2022-05-02 01:13:10|213.42|211.12|213.42|211.12|213.47|211.17|213.41|211.11|16
1651454000000|2022-05-02 01:13:20|213.43|211.13|213.44|211.14|213.48|211.18|213.43|211.13|3
1651454010000|2022-05-02 01:13:30|213.46|211.16|213.45|211.15|213.47|211.17|213.44|211.14|6
1651454020000|2022-05-02 01:13:40|213.46|211.16|213.52|211.22|213.52|211.22|213.44|211.14|10
1651454030000|2022-05-02 01:13:50|213.5|211.2|213.65|211.35|213.65|211.35|213.5|211.2|7
1651454040000|2022-05-02 01:14:00|213.63|211.33|213.63|211.33|213.63|211.33|213.62|211.32|3
1651454050000|2022-05-02 01:14:10|213.62|211.32|213.47|211.17|213.63|211.33|213.47|211.17|16
1651454060000|2022-05-02 01:14:20|213.48|211.18|213.56|211.26|213.56|211.26|213.47|211.17|12
1651454070000|2022-05-02 01:14:30|213.59|211.29|213.61|211.31|213.64|211.34|213.59|211.29|4
1651454080000|2022-05-02 01:14:40|213.62|211.32|213.65|211.35|213.65|211.35|213.6|211.3|5
1651454090000|2022-05-02 01:14:50|213.67|211.37|213.6|211.3|213.67|211.37|213.6|211.3|3
1651454100000|2022-05-02 01:15:00|213.61|211.31|213.41|211.11|213.61|211.31|213.4|211.1|17
1651454110000|2022-05-02 01:15:10|213.42|211.12|213.43|211.13|213.46|211.16|213.42|211.12|7
1651454120000|2022-05-02 01:15:20|213.46|211.16|213.46|211.16|213.46|211.16|213.41|211.11|3
1651454130000|2022-05-02 01:15:30|213.41|211.11|213.35|211.05|213.43|211.13|213.25|210.95|18
1651454140000|2022-05-02 01:15:40|213.31|211.01|213.25|210.95|213.33|211.03|213.25|210.95|6
1651454150000|2022-05-02 01:15:50|213.24|210.94|213.37|211.07|213.38|211.08|213.21|210.91|9
1651454160000|2022-05-02 01:16:00|213.41|211.11|213.42|211.12|213.43|211.13|213.4|211.1|10
1651454170000|2022-05-02 01:16:10|213.35|211.05|213.1|210.8|213.35|211.05|213.1|210.8|11
1651454180000|2022-05-02 01:16:20|213.02|210.72|212.92|210.62|213.02|210.72|212.91|210.61|11
1651454190000|2022-05-02 01:16:30|212.93|210.63|213|210.7|213.02|210.72|212.91|210.61|9
1651454200000|2022-05-02 01:16:40|213.01|210.71|213.06|210.76|213.06|210.76|213|210.7|11
1651454210000|2022-05-02 01:16:50|213.05|210.75|212.96|210.66|213.06|210.76|212.96|210.66|7
1651454220000|2022-05-02 01:17:00|212.95|210.65|212.96|210.66|212.97|210.67|212.93|210.63|5
1651454230000|2022-05-02 01:17:10|212.94|210.64|213|210.7|213.01|210.71|212.93|210.63|7
1651454240000|2022-05-02 01:17:20|213.01|210.71|213.05|210.75|213.08|210.78|213.01|210.71|9
1651454250000|2022-05-02 01:17:30|213.06|210.76|213.01|210.71|213.06|210.76|213.01|210.71|5
1651454260000|2022-05-02 01:17:40|213.03|210.73|213.02|210.72|213.04|210.74|213.02|210.72|7
1651454270000|2022-05-02 01:17:50|213.03|210.73|213.01|210.71|213.05|210.75|213.01|210.71|8
1651454280000|2022-05-02 01:18:00|213.02|210.72|213.02|210.72|213.05|210.75|213.02|210.72|5
1651454290000|2022-05-02 01:18:10|213.03|210.73|212.97|210.67|213.04|210.74|212.95|210.65|12
1651454300000|2022-05-02 01:18:20|212.99|210.69|212.98|210.68|212.99|210.69|212.93|210.63|5
1651454310000|2022-05-02 01:18:30|212.9|210.6|212.9|210.6|212.91|210.61|212.83|210.53|7
1651454320000|2022-05-02 01:18:40|212.89|210.59|212.86|210.56|212.89|210.59|212.8|210.5|10
1651454330000|2022-05-02 01:18:50|212.85|210.55|212.9|210.6|212.9|210.6|212.85|210.55|3
1651454340000|2022-05-02 01:19:00|212.89|210.59|212.89|210.59|212.91|210.61|212.88|210.58|7
1651454350000|2022-05-02 01:19:10|212.87|210.57|212.86|210.56|212.94|210.64|212.84|210.54|5
1651454360000|2022-05-02 01:19:20|212.84|210.54|212.83|210.53|212.85|210.55|212.83|210.53|3
1651454370000|2022-05-02 01:19:30|212.82|210.52|212.76|210.46|212.82|210.52|212.76|210.46|7
1651454380000|2022-05-02 01:19:40|212.77|210.47|212.79|210.49|212.82|210.52|212.7|210.4|10
1651454390000|2022-05-02 01:19:50|212.8|210.5|212.78|210.48|212.81|210.51|212.74|210.44|9
1651454400000|2022-05-02 01:20:00|212.77|210.47|212.83|210.53|212.83|210.53|212.69|210.39|16
1651454410000|2022-05-02 01:20:10|212.85|210.55|212.88|210.58|212.89|210.59|212.8|210.5|13
1651454420000|2022-05-02 01:20:20|212.9|210.6|212.96|210.66|212.96|210.66|212.89|210.59|10
1651454430000|2022-05-02 01:20:30|212.94|210.64|212.9|210.6|212.96|210.66|212.89|210.59|8
1651454440000|2022-05-02 01:20:40|212.89|210.59|212.89|210.59|212.89|210.59|212.89|210.59|1
1651454450000|2022-05-02 01:20:50|212.84|210.54|212.8|210.5|212.84|210.54|212.8|210.5|7
1651454460000|2022-05-02 01:21:00|212.79|210.49|212.79|210.49|212.81|210.51|212.74|210.44|9
1651454470000|2022-05-02 01:21:10|212.83|210.53|212.81|210.51|212.83|210.53|212.81|210.51|2
1651454480000|2022-05-02 01:21:20|212.8|210.5|212.79|210.49|212.8|210.5|212.78|210.48|5
1651454490000|2022-05-02 01:21:30|212.74|210.44|212.84|210.54|212.84|210.54|212.74|210.44|8
1651454500000|2022-05-02 01:21:40|212.83|210.53|212.87|210.57|212.87|210.57|212.83|210.53|4
1651454510000|2022-05-02 01:21:50|212.88|210.58|212.87|210.57|212.88|210.58|212.86|210.56|6
1651454520000|2022-05-02 01:22:00|212.86|210.56|212.82|210.52|212.87|210.57|212.82|210.52|9
1651454530000|2022-05-02 01:22:10|212.81|210.51|212.81|210.51|212.81|210.51|212.8|210.5|3
1651454540000|2022-05-02 01:22:20|212.8|210.5|212.81|210.51|212.81|210.51|212.8|210.5|2
1651454550000|2022-05-02 01:22:30|212.84|210.54|212.88|210.58|212.88|210.58|212.84|210.54|5
1651454560000|2022-05-02 01:22:40|212.87|210.57|212.88|210.58|212.88|210.58|212.87|210.57|4
1651454570000|2022-05-02 01:22:50|212.87|210.57|212.87|210.57|212.9|210.6|212.87|210.57|11
1651454580000|2022-05-02 01:23:00|212.88|210.58|212.88|210.58|212.89|210.59|212.86|210.56|4
1651454590000|2022-05-02 01:23:10|212.89|210.59|212.96|210.66|212.96|210.66|212.87|210.57|12
1651454600000|2022-05-02 01:23:20|212.95|210.65|212.96|210.66|213|210.7|212.95|210.65|6
1651454610000|2022-05-02 01:23:30|212.97|210.67|212.96|210.66|212.98|210.68|212.94|210.64|7
1651454620000|2022-05-02 01:23:40|212.95|210.65|213.01|210.71|213.06|210.76|212.94|210.64|10
1651454630000|2022-05-02 01:23:50|213.02|210.72|213.01|210.71|213.02|210.72|213.01|210.71|2
1651454640000|2022-05-02 01:24:00|213.05|210.75|212.95|210.65|213.05|210.75|212.95|210.65|8
1651454650000|2022-05-02 01:24:10|212.96|210.66|212.96|210.66|212.96|210.66|212.94|210.64|4
1651454660000|2022-05-02 01:24:20|212.97|210.67|212.88|210.58|212.99|210.69|212.85|210.55|12
1651454670000|2022-05-02 01:24:30|212.85|210.55|212.88|210.58|212.89|210.59|212.84|210.54|8
1651454680000|2022-05-02 01:24:40|212.87|210.57|212.88|210.58|212.9|210.6|212.87|210.57|3
1651454690000|2022-05-02 01:24:50|212.86|210.56|212.95|210.65|212.95|210.65|212.86|210.56|6
1651454700000|2022-05-02 01:25:00|212.97|210.67|212.94|210.64|213|210.7|212.94|210.64|6
1651454710000|2022-05-02 01:25:10|212.93|210.63|212.95|210.65|212.96|210.66|212.93|210.63|3
1651454720000|2022-05-02 01:25:20|212.96|210.66|212.96|210.66|212.96|210.66|212.96|210.66|1
1651454730000|2022-05-02 01:25:30|212.95|210.65|212.98|210.68|213.01|210.71|212.95|210.65|8
1651454740000|2022-05-02 01:25:40|212.96|210.66|212.96|210.66|212.96|210.66|212.95|210.65|3
1651454750000|2022-05-02 01:25:50|212.95|210.65|212.95|210.65|212.96|210.66|212.95|210.65|7
1651454760000|2022-05-02 01:26:00|213.04|210.74|212.95|210.65|213.04|210.74|212.95|210.65|3
1651454770000|2022-05-02 01:26:10|212.99|210.69|212.95|210.65|213.04|210.74|212.95|210.65|4
1651454780000|2022-05-02 01:26:20|212.94|210.64|212.92|210.62|212.94|210.64|212.92|210.62|5
1651454790000|2022-05-02 01:26:30|212.96|210.66|212.89|210.59|212.97|210.67|212.86|210.56|8
1651454800000|2022-05-02 01:26:40|212.92|210.62|212.81|210.51|212.92|210.62|212.8|210.5|10
1651454810000|2022-05-02 01:26:50|212.8|210.5|212.73|210.43|212.81|210.51|212.72|210.42|7
1651454820000|2022-05-02 01:27:00|212.72|210.42|212.71|210.41|212.73|210.43|212.63|210.33|17
1651454830000|2022-05-02 01:27:10|212.72|210.42|212.8|210.5|212.82|210.52|212.72|210.42|10
1651454840000|2022-05-02 01:27:20|212.79|210.49|212.78|210.48|212.81|210.51|212.77|210.47|4
1651454850000|2022-05-02 01:27:30|212.75|210.45|212.79|210.49|212.8|210.5|212.74|210.44|6
1651454860000|2022-05-02 01:27:40|212.81|210.51|212.79|210.49|212.81|210.51|212.73|210.43|3
1651454870000|2022-05-02 01:27:50|212.72|210.42|212.66|210.36|212.72|210.42|212.66|210.36|4
1651454880000|2022-05-02 01:28:00|212.67|210.37|212.69|210.39|212.69|210.39|212.66|210.36|6
1651454890000|2022-05-02 01:28:10|212.68|210.38|212.68|210.38|212.69|210.39|212.68|210.38|5
1651454900000|2022-05-02 01:28:20|212.66|210.36|212.66|210.36|212.68|210.38|212.65|210.35|9
1651454910000|2022-05-02 01:28:30|212.65|210.35|212.66|210.36|212.66|210.36|212.65|210.35|2
1651454920000|2022-05-02 01:28:40|212.65|210.35|212.67|210.37|212.67|210.37|212.65|210.35|9
1651454930000|2022-05-02 01:28:50|212.66|210.36|212.63|210.33|212.67|210.37|212.62|210.32|8
1651454940000|2022-05-02 01:29:00|212.62|210.32|212.63|210.33|212.63|210.33|212.62|210.32|2
1651454950000|2022-05-02 01:29:10|212.64|210.34|212.77|210.47|212.77|210.47|212.64|210.34|9
1651454960000|2022-05-02 01:29:20|212.76|210.46|212.8|210.5|212.83|210.53|212.76|210.46|4
1651454970000|2022-05-02 01:29:30|212.81|210.51|212.8|210.5|212.81|210.51|212.8|210.5|4
1651454980000|2022-05-02 01:29:40|212.76|210.46|212.73|210.43|212.82|210.52|212.7|210.4|11
1651454990000|2022-05-02 01:29:50|212.72|210.42|212.71|210.41|212.74|210.44|212.71|210.41|5
1651455000000|2022-05-02 01:30:00|212.74|210.44|212.84|210.54|212.84|210.54|212.74|210.44|7
1651455010000|2022-05-02 01:30:10|212.91|210.61|212.87|210.57|212.91|210.61|212.87|210.57|4
1651455020000|2022-05-02 01:30:20|212.86|210.56|212.81|210.51|212.86|210.56|212.81|210.51|3
1651455030000|2022-05-02 01:30:30|212.8|210.5|212.7|210.4|212.8|210.5|212.7|210.4|10
1651455040000|2022-05-02 01:30:40|212.71|210.41|212.69|210.39|212.78|210.48|212.69|210.39|10
1651455050000|2022-05-02 01:30:50|212.7|210.4|212.66|210.36|212.72|210.42|212.65|210.35|7
1651455060000|2022-05-02 01:31:00|212.65|210.35|212.6|210.3|212.65|210.35|212.6|210.3|9
1651455070000|2022-05-02 01:31:10|212.61|210.31|212.6|210.3|212.63|210.33|212.54|210.24|7
1651455080000|2022-05-02 01:31:20|212.61|210.31|212.6|210.3|212.63|210.33|212.54|210.24|8
1651455090000|2022-05-02 01:31:30|212.54|210.24|212.6|210.3|212.6|210.3|212.54|210.24|2
1651455100000|2022-05-02 01:31:40|212.56|210.26|212.47|210.17|212.56|210.26|212.47|210.17|10
1651455110000|2022-05-02 01:31:50|212.48|210.18|212.4|210.1|212.48|210.18|212.39|210.09|8
1651455120000|2022-05-02 01:32:00|212.39|210.09|212.38|210.08|212.41|210.11|212.37|210.07|13
1651455130000|2022-05-02 01:32:10|212.37|210.07|212.33|210.03|212.37|210.07|212.31|210.01|12
1651455140000|2022-05-02 01:32:20|212.32|210.02|212.09|209.79|212.32|210.02|212.06|209.76|18
1651455150000|2022-05-02 01:32:30|212.08|209.78|211.94|209.64|212.08|209.78|211.94|209.64|10
1651455160000|2022-05-02 01:32:40|211.95|209.65|211.87|209.57|211.95|209.65|211.87|209.57|11
1651455170000|2022-05-02 01:32:50|211.85|209.55|211.87|209.57|211.88|209.58|211.85|209.55|3
1651455180000|2022-05-02 01:33:00|211.86|209.56|211.92|209.62|211.94|209.64|211.86|209.56|10
1651455190000|2022-05-02 01:33:10|211.94|209.64|211.76|209.46|211.97|209.67|211.76|209.46|15
1651455200000|2022-05-02 01:33:20|211.78|209.48|211.74|209.44|211.78|209.48|211.74|209.44|6
1651455210000|2022-05-02 01:33:30|211.75|209.45|211.85|209.55|211.85|209.55|211.75|209.45|6
1651455220000|2022-05-02 01:33:40|211.84|209.54|211.87|209.57|211.95|209.65|211.84|209.54|13
1651455230000|2022-05-02 01:33:50|211.82|209.52|211.68|209.38|211.82|209.52|211.68|209.38|11
1651455240000|2022-05-02 01:34:00|211.67|209.37|211.77|209.47|211.77|209.47|211.67|209.37|11
1651455250000|2022-05-02 01:34:10|211.78|209.48|211.79|209.49|211.85|209.55|211.78|209.48|13
1651455260000|2022-05-02 01:34:20|211.8|209.5|211.83|209.53|211.83|209.53|211.78|209.48|9
1651455270000|2022-05-02 01:34:30|211.79|209.49|211.83|209.53|211.85|209.55|211.79|209.49|9
1651455280000|2022-05-02 01:34:40|211.84|209.54|211.85|209.55|211.9|209.6|211.83|209.53|8
1651455290000|2022-05-02 01:34:50|211.84|209.54|211.84|209.54|211.84|209.54|211.84|209.54|1
1651455300000|2022-05-02 01:35:00|211.83|209.53|211.67|209.37|211.85|209.55|211.67|209.37|14
1651455310000|2022-05-02 01:35:10|211.68|209.38|211.65|209.35|211.72|209.42|211.65|209.35|13
1651455320000|2022-05-02 01:35:20|211.66|209.36|211.64|209.34|211.66|209.36|211.64|209.34|5
1651455330000|2022-05-02 01:35:30|211.63|209.33|211.56|209.26|211.63|209.33|211.56|209.26|7
1651455340000|2022-05-02 01:35:40|211.58|209.28|211.56|209.26|211.59|209.29|211.55|209.25|6
1651455350000|2022-05-02 01:35:50|211.61|209.31|211.63|209.33|211.64|209.34|211.61|209.31|4
1651455360000|2022-05-02 01:36:00|211.64|209.34|211.57|209.27|211.64|209.34|211.56|209.26|5
1651455370000|2022-05-02 01:36:10|211.59|209.29|211.59|209.29|211.63|209.33|211.58|209.28|5
1651455390000|2022-05-02 01:36:30|211.56|209.26|211.59|209.29|211.64|209.34|211.56|209.26|5
1651455400000|2022-05-02 01:36:40|211.62|209.32|211.62|209.32|211.64|209.34|211.59|209.29|7
1651455410000|2022-05-02 01:36:50|211.61|209.31|211.63|209.33|211.64|209.34|211.61|209.31|7
1651455420000|2022-05-02 01:37:00|211.66|209.36|211.66|209.36|211.66|209.36|211.62|209.32|8
1651455430000|2022-05-02 01:37:10|211.65|209.35|211.77|209.47|211.77|209.47|211.65|209.35|9
1651455440000|2022-05-02 01:37:20|211.76|209.46|211.76|209.46|211.76|209.46|211.76|209.46|1
1651455450000|2022-05-02 01:37:30|211.78|209.48|211.78|209.48|211.81|209.51|211.77|209.47|9
1651455460000|2022-05-02 01:37:40|211.77|209.47|211.72|209.42|211.81|209.51|211.72|209.42|6
1651455470000|2022-05-02 01:37:50|211.71|209.41|211.69|209.39|211.71|209.41|211.65|209.35|8
1651455480000|2022-05-02 01:38:00|211.7|209.4|211.66|209.36|211.74|209.44|211.66|209.36|10
1651455490000|2022-05-02 01:38:10|211.65|209.35|211.65|209.35|211.68|209.38|211.65|209.35|5
1651455500000|2022-05-02 01:38:20|211.63|209.33|211.65|209.35|211.65|209.35|211.63|209.33|2
1651455510000|2022-05-02 01:38:30|211.66|209.36|211.91|209.61|211.91|209.61|211.65|209.35|10
1651455520000|2022-05-02 01:38:40|211.93|209.63|211.91|209.61|211.95|209.65|211.91|209.61|8
1651455530000|2022-05-02 01:38:50|211.92|209.62|211.91|209.61|211.92|209.62|211.91|209.61|2
1651455540000|2022-05-02 01:39:00|211.93|209.63|211.92|209.62|211.93|209.63|211.91|209.61|3
1651455550000|2022-05-02 01:39:10|211.93|209.63|211.94|209.64|211.96|209.66|211.93|209.63|3
1651455560000|2022-05-02 01:39:20|211.92|209.62|211.87|209.57|211.97|209.67|211.87|209.57|10
1651455570000|2022-05-02 01:39:30|211.88|209.58|211.95|209.65|211.95|209.65|211.88|209.58|7
1651455580000|2022-05-02 01:39:40|211.97|209.67|211.88|209.58|211.97|209.67|211.88|209.58|8
1651455590000|2022-05-02 01:39:50|211.89|209.59|211.86|209.56|211.89|209.59|211.86|209.56|7
1651455600000|2022-05-02 01:40:00|211.87|209.57|211.88|209.58|211.88|209.58|211.86|209.56|8
1651455610000|2022-05-02 01:40:10|211.87|209.57|211.92|209.62|211.92|209.62|211.87|209.57|6
1651455620000|2022-05-02 01:40:20|211.96|209.66|212|209.7|212|209.7|211.93|209.63|7
1651455630000|2022-05-02 01:40:30|212.01|209.71|212.01|209.71|212.01|209.71|212|209.7|3
1651455640000|2022-05-02 01:40:40|212.03|209.73|212.1|209.8|212.12|209.82|212.03|209.73|5
1651455650000|2022-05-02 01:40:50|212.11|209.81|212.1|209.8|212.11|209.81|212.09|209.79|4
1651455660000|2022-05-02 01:41:00|212.08|209.78|212.09|209.79|212.09|209.79|212.08|209.78|2
1651455670000|2022-05-02 01:41:10|212.03|209.73|212.04|209.74|212.04|209.74|212.03|209.73|2
1651455680000|2022-05-02 01:41:20|212.08|209.78|212.13|209.83|212.13|209.83|212.08|209.78|9
1651455690000|2022-05-02 01:41:30|212.16|209.86|212.16|209.86|212.19|209.89|212.16|209.86|3
1651455700000|2022-05-02 01:41:40|212.17|209.87|212.34|210.04|212.34|210.04|212.17|209.87|4
1651455710000|2022-05-02 01:41:50|212.31|210.01|212.32|210.02|212.32|210.02|212.31|210.01|4
1651455720000|2022-05-02 01:42:00|212.31|210.01|212.2|209.9|212.31|210.01|212.18|209.88|10
1651455730000|2022-05-02 01:42:10|212.24|209.94|212.22|209.92|212.24|209.94|212.2|209.9|7
1651455740000|2022-05-02 01:42:20|212.24|209.94|212.15|209.85|212.24|209.94|212.14|209.84|5
1651455750000|2022-05-02 01:42:30|212.14|209.84|212.01|209.71|212.14|209.84|212.01|209.71|17
1651455760000|2022-05-02 01:42:40|212.03|209.73|212.01|209.71|212.04|209.74|212.01|209.71|5
1651455770000|2022-05-02 01:42:50|212.03|209.73|212.03|209.73|212.03|209.73|212|209.7|5
1651455780000|2022-05-02 01:43:00|212.04|209.74|212.13|209.83|212.15|209.85|212.03|209.73|7
1651455790000|2022-05-02 01:43:10|212.14|209.84|212.38|210.08|212.38|210.08|212.14|209.84|10
1651455800000|2022-05-02 01:43:20|212.39|210.09|212.41|210.11|212.46|210.16|212.38|210.08|17
1651455810000|2022-05-02 01:43:30|212.42|210.12|212.43|210.13|212.43|210.13|212.42|210.12|2
1651455820000|2022-05-02 01:43:40|212.42|210.12|212.42|210.12|212.44|210.14|212.42|210.12|7
1651455830000|2022-05-02 01:43:50|212.44|210.14|212.39|210.09|212.44|210.14|212.39|210.09|6
1651455840000|2022-05-02 01:44:00|212.4|210.1|212.39|210.09|212.42|210.12|212.33|210.03|17
1651455850000|2022-05-02 01:44:10|212.4|210.1|212.4|210.1|212.4|210.1|212.39|210.09|7
1651455860000|2022-05-02 01:44:20|212.42|210.12|212.4|210.1|212.42|210.12|212.4|210.1|3
1651455870000|2022-05-02 01:44:30|212.37|210.07|212.37|210.07|212.37|210.07|212.35|210.05|7
1651455880000|2022-05-02 01:44:40|212.38|210.08|212.36|210.06|212.38|210.08|212.35|210.05|3
1651455890000|2022-05-02 01:44:50|212.35|210.05|212.32|210.02|212.37|210.07|212.32|210.02|6
1651455900000|2022-05-02 01:45:00|212.3|210|212.24|209.94|212.3|210|212.24|209.94|8
1651455910000|2022-05-02 01:45:10|212.26|209.96|212.26|209.96|212.27|209.97|212.24|209.94|5
1651455920000|2022-05-02 01:45:20|212.29|209.99|212.23|209.93|212.29|209.99|212.23|209.93|5
1651455930000|2022-05-02 01:45:30|212.25|209.95|212.25|209.95|212.28|209.98|212.19|209.89|12
1651455940000|2022-05-02 01:45:40|212.27|209.97|212.29|209.99|212.31|210.01|212.26|209.96|5
1651455950000|2022-05-02 01:45:50|212.25|209.95|212.3|210|212.31|210.01|212.25|209.95|4
1651455960000|2022-05-02 01:46:00|212.32|210.02|212.31|210.01|212.32|210.02|212.3|210|3
1651455970000|2022-05-02 01:46:10|212.32|210.02|212.34|210.04|212.34|210.04|212.32|210.02|3
1651455980000|2022-05-02 01:46:20|212.31|210.01|212.36|210.06|212.39|210.09|212.31|210.01|10
1651455990000|2022-05-02 01:46:30|212.35|210.05|212.34|210.04|212.36|210.06|212.34|210.04|3
1651456000000|2022-05-02 01:46:40|212.3|210|212.35|210.05|212.37|210.07|212.3|210|5
1651456010000|2022-05-02 01:46:50|212.36|210.06|212.35|210.05|212.36|210.06|212.3|210|4
1651456020000|2022-05-02 01:47:00|212.31|210.01|212.33|210.03|212.35|210.05|212.31|210.01|5
1651456030000|2022-05-02 01:47:10|212.32|210.02|212.35|210.05|212.38|210.08|212.32|210.02|7
1651456040000|2022-05-02 01:47:20|212.34|210.04|212.45|210.15|212.47|210.17|212.34|210.04|11
1651456050000|2022-05-02 01:47:30|212.38|210.08|212.14|209.84|212.45|210.15|212.14|209.84|17
1651456060000|2022-05-02 01:47:40|212.13|209.83|212.07|209.77|212.16|209.86|212.05|209.75|16
1651456070000|2022-05-02 01:47:50|212.12|209.82|212.15|209.85|212.16|209.86|212.1|209.8|7
1651456080000|2022-05-02 01:48:00|212.18|209.88|212.23|209.93|212.28|209.98|212.17|209.87|9
1651456090000|2022-05-02 01:48:10|212.22|209.92|212.24|209.94|212.25|209.95|212.21|209.91|5
1651456100000|2022-05-02 01:48:20|212.23|209.93|212.18|209.88|212.23|209.93|212.18|209.88|6
1651456110000|2022-05-02 01:48:30|212.19|209.89|212.2|209.9|212.21|209.91|212.18|209.88|7
1651456120000|2022-05-02 01:48:40|212.19|209.89|212.01|209.71|212.19|209.89|212.01|209.71|9
1651456130000|2022-05-02 01:48:50|212.02|209.72|212.01|209.71|212.02|209.72|212.01|209.71|4
1651456140000|2022-05-02 01:49:00|212.03|209.73|211.93|209.63|212.03|209.73|211.93|209.63|8
1651456150000|2022-05-02 01:49:10|211.92|209.62|211.9|209.6|211.99|209.69|211.89|209.59|11
1651456160000|2022-05-02 01:49:20|211.89|209.59|211.8|209.5|211.89|209.59|211.79|209.49|10
1651456170000|2022-05-02 01:49:30|211.79|209.49|211.92|209.62|211.92|209.62|211.79|209.49|6
1651456180000|2022-05-02 01:49:40|211.93|209.63|211.93|209.63|211.93|209.63|211.91|209.61|4
1651456190000|2022-05-02 01:49:50|212|209.7|211.96|209.66|212|209.7|211.96|209.66|2
1651456200000|2022-05-02 01:50:00|211.98|209.68|211.97|209.67|211.98|209.68|211.96|209.66|4
1651456210000|2022-05-02 01:50:10|211.98|209.68|211.95|209.65|212|209.7|211.94|209.64|7
1651456230000|2022-05-02 01:50:30|211.96|209.66|212.03|209.73|212.03|209.73|211.94|209.64|6
1651456240000|2022-05-02 01:50:40|212.02|209.72|212.06|209.76|212.11|209.81|212.02|209.72|10
1651456250000|2022-05-02 01:50:50|212.05|209.75|211.95|209.65|212.06|209.76|211.95|209.65|7
1651456260000|2022-05-02 01:51:00|211.96|209.66|211.92|209.62|211.96|209.66|211.92|209.62|6
1651456270000|2022-05-02 01:51:10|211.87|209.57|211.85|209.55|211.87|209.57|211.85|209.55|3
1651456280000|2022-05-02 01:51:20|211.84|209.54|211.82|209.52|211.85|209.55|211.82|209.52|4
1651456290000|2022-05-02 01:51:30|211.84|209.54|211.91|209.61|211.91|209.61|211.81|209.51|6
1651456300000|2022-05-02 01:51:40|211.93|209.63|212.02|209.72|212.02|209.72|211.92|209.62|8
1651456310000|2022-05-02 01:51:50|212.01|209.71|212.05|209.75|212.11|209.81|212.01|209.71|12
1651456320000|2022-05-02 01:52:00|212|209.7|211.96|209.66|212|209.7|211.91|209.61|9
1651456330000|2022-05-02 01:52:10|211.97|209.67|211.87|209.57|211.98|209.68|211.87|209.57|12
1651456340000|2022-05-02 01:52:20|211.85|209.55|211.85|209.55|211.88|209.58|211.84|209.54|4
1651456350000|2022-05-02 01:52:30|211.84|209.54|211.84|209.54|211.85|209.55|211.84|209.54|3
1651456360000|2022-05-02 01:52:40|211.82|209.52|211.87|209.57|211.88|209.58|211.81|209.51|9
1651456370000|2022-05-02 01:52:50|211.86|209.56|211.86|209.56|211.87|209.57|211.86|209.56|5
1651456380000|2022-05-02 01:53:00|211.87|209.57|211.88|209.58|211.91|209.61|211.86|209.56|4
1651456390000|2022-05-02 01:53:10|211.87|209.57|211.93|209.63|211.93|209.63|211.87|209.57|7
1651456400000|2022-05-02 01:53:20|211.92|209.62|211.8|209.5|211.93|209.63|211.79|209.49|15
1651456410000|2022-05-02 01:53:30|211.79|209.49|211.76|209.46|211.8|209.5|211.72|209.42|6
1651456420000|2022-05-02 01:53:40|211.75|209.45|211.79|209.49|211.81|209.51|211.73|209.43|5
1651456430000|2022-05-02 01:53:50|211.81|209.51|211.7|209.4|211.81|209.51|211.7|209.4|12
1651456440000|2022-05-02 01:54:00|211.69|209.39|211.6|209.3|211.73|209.43|211.6|209.3|9
1651456450000|2022-05-02 01:54:10|211.61|209.31|211.59|209.29|211.64|209.34|211.59|209.29|9
1651456460000|2022-05-02 01:54:20|211.64|209.34|211.61|209.31|211.69|209.39|211.59|209.29|5
1651456470000|2022-05-02 01:54:30|211.62|209.32|211.63|209.33|211.63|209.33|211.59|209.29|5
1651456480000|2022-05-02 01:54:40|211.6|209.3|211.64|209.34|211.65|209.35|211.59|209.29|6
1651456490000|2022-05-02 01:54:50|211.63|209.33|211.66|209.36|211.66|209.36|211.63|209.33|2
1651456500000|2022-05-02 01:55:00|211.67|209.37|211.59|209.29|211.69|209.39|211.59|209.29|7
1651456510000|2022-05-02 01:55:10|211.65|209.35|211.59|209.29|211.65|209.35|211.59|209.29|3
1651456520000|2022-05-02 01:55:20|211.61|209.31|211.64|209.34|211.64|209.34|211.61|209.31|2
1651456530000|2022-05-02 01:55:30|211.66|209.36|211.63|209.33|211.66|209.36|211.62|209.32|5
1651456540000|2022-05-02 01:55:40|211.62|209.32|211.57|209.27|211.63|209.33|211.57|209.27|5
1651456550000|2022-05-02 01:55:50|211.6|209.3|211.4|209.1|211.6|209.3|211.4|209.1|11
1651456560000|2022-05-02 01:56:00|211.39|209.09|211.32|209.02|211.42|209.12|211.32|209.02|12
1651456570000|2022-05-02 01:56:10|211.31|209.01|211.37|209.07|211.46|209.16|211.31|209.01|12
1651456580000|2022-05-02 01:56:20|211.36|209.06|211.33|209.03|211.36|209.06|211.33|209.03|3
1651456590000|2022-05-02 01:56:30|211.32|209.02|211.33|209.03|211.34|209.04|211.32|209.02|5
1651456600000|2022-05-02 01:56:40|211.34|209.04|211.13|208.83|211.34|209.04|211.11|208.81|13
1651456610000|2022-05-02 01:56:50|211.12|208.82|211.14|208.84|211.14|208.84|211.11|208.81|5
1651456620000|2022-05-02 01:57:00|211.11|208.81|211.29|208.99|211.3|209|211.1|208.8|10
1651456630000|2022-05-02 01:57:10|211.28|208.98|211.28|208.98|211.28|208.98|211.28|208.98|1
1651456640000|2022-05-02 01:57:20|211.32|209.02|211.33|209.03|211.36|209.06|211.32|209.02|9
1651456650000|2022-05-02 01:57:30|211.32|209.02|211.34|209.04|211.35|209.05|211.32|209.02|7
1651456660000|2022-05-02 01:57:40|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|2
1651456670000|2022-05-02 01:57:50|211.33|209.03|211.33|209.03|211.35|209.05|211.33|209.03|7
1651456680000|2022-05-02 01:58:00|211.36|209.06|211.23|208.93|211.36|209.06|211.21|208.91|12
1651456690000|2022-05-02 01:58:10|211.24|208.94|211.35|209.05|211.37|209.07|211.24|208.94|13
1651456700000|2022-05-02 01:58:20|211.34|209.04|211.35|209.05|211.38|209.08|211.33|209.03|7
1651456710000|2022-05-02 01:58:30|211.37|209.07|211.37|209.07|211.38|209.08|211.33|209.03|9
1651456720000|2022-05-02 01:58:40|211.34|209.04|211.29|208.99|211.35|209.05|211.29|208.99|5
1651456730000|2022-05-02 01:58:50|211.3|209|211.3|209|211.31|209.01|211.29|208.99|5
1651456740000|2022-05-02 01:59:00|211.29|208.99|211.28|208.98|211.29|208.99|211.28|208.98|2
1651456750000|2022-05-02 01:59:10|211.27|208.97|211.19|208.89|211.28|208.98|211.19|208.89|10
1651456760000|2022-05-02 01:59:20|211.15|208.85|211.11|208.81|211.17|208.87|211.11|208.81|7
1651456770000|2022-05-02 01:59:30|211.1|208.8|211.02|208.72|211.13|208.83|211.01|208.71|9
1651456780000|2022-05-02 01:59:40|211.03|208.73|211.11|208.81|211.13|208.83|211.03|208.73|10
1651456790000|2022-05-02 01:59:50|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651456800000|2022-05-02 02:00:00|211.13|208.83|211.1|208.8|211.13|208.83|211.1|208.8|5
1651456810000|2022-05-02 02:00:10|211.05|208.75|211.02|208.72|211.05|208.75|211.02|208.72|3
1651456820000|2022-05-02 02:00:20|211.03|208.73|211.03|208.73|211.03|208.73|211.02|208.72|3
1651456830000|2022-05-02 02:00:30|211.02|208.72|211.02|208.72|211.05|208.75|211.02|208.72|10
1651456840000|2022-05-02 02:00:40|211.01|208.71|210.94|208.64|211.03|208.73|210.94|208.64|14
1651456850000|2022-05-02 02:00:50|210.93|208.63|210.85|208.55|210.95|208.65|210.85|208.55|15
1651456860000|2022-05-02 02:01:00|210.86|208.56|210.78|208.48|210.86|208.56|210.77|208.47|18
1651456870000|2022-05-02 02:01:10|210.79|208.49|210.66|208.36|210.8|208.5|210.66|208.36|11
1651456880000|2022-05-02 02:01:20|210.67|208.37|210.74|208.44|210.75|208.45|210.67|208.37|10
1651456890000|2022-05-02 02:01:30|210.75|208.45|210.62|208.32|210.75|208.45|210.62|208.32|14
1651456900000|2022-05-02 02:01:40|210.61|208.31|210.62|208.32|210.63|208.33|210.54|208.24|20
1651456910000|2022-05-02 02:01:50|210.64|208.34|210.7|208.4|210.71|208.41|210.64|208.34|8
1651456920000|2022-05-02 02:02:00|210.69|208.39|210.64|208.34|210.69|208.39|210.62|208.32|19
1651456930000|2022-05-02 02:02:10|210.63|208.33|210.63|208.33|210.64|208.34|210.6|208.3|8
1651456940000|2022-05-02 02:02:20|210.64|208.34|210.62|208.32|210.65|208.35|210.62|208.32|7
1651456950000|2022-05-02 02:02:30|210.63|208.33|210.56|208.26|210.63|208.33|210.56|208.26|6
1651456960000|2022-05-02 02:02:40|210.58|208.28|210.55|208.25|210.58|208.28|210.55|208.25|7
1651456970000|2022-05-02 02:02:50|210.56|208.26|210.55|208.25|210.56|208.26|210.55|208.25|2
1651456980000|2022-05-02 02:03:00|210.56|208.26|210.61|208.31|210.65|208.35|210.56|208.26|9
1651456990000|2022-05-02 02:03:10|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651457000000|2022-05-02 02:03:20|210.61|208.31|210.66|208.36|210.71|208.41|210.61|208.31|12
1651457010000|2022-05-02 02:03:30|210.67|208.37|210.68|208.38|210.68|208.38|210.66|208.36|8
1651457020000|2022-05-02 02:03:40|210.66|208.36|210.58|208.28|210.73|208.43|210.57|208.27|11
1651457030000|2022-05-02 02:03:50|210.57|208.27|210.53|208.23|210.61|208.31|210.53|208.23|9
1651457040000|2022-05-02 02:04:00|210.55|208.25|210.31|208.01|210.55|208.25|210.2|207.9|17
1651457050000|2022-05-02 02:04:10|210.3|208|210.4|208.1|210.4|208.1|210.29|207.99|18
1651457060000|2022-05-02 02:04:20|210.39|208.09|210.45|208.15|210.48|208.18|210.33|208.03|15
1651457070000|2022-05-02 02:04:30|210.42|208.12|210.31|208.01|210.42|208.12|210.31|208.01|13
1651457080000|2022-05-02 02:04:40|210.29|207.99|210.03|207.73|210.29|207.99|209.99|207.69|16
1651457090000|2022-05-02 02:04:50|210.04|207.74|210.01|207.71|210.05|207.75|210|207.7|13
1651457100000|2022-05-02 02:05:00|210|207.7|210.02|207.72|210.1|207.8|210|207.7|7
1651457110000|2022-05-02 02:05:10|210.04|207.74|209.69|207.39|210.04|207.74|209.66|207.36|15
1651457120000|2022-05-02 02:05:20|209.68|207.38|209.7|207.4|209.76|207.46|209.64|207.34|19
1651457130000|2022-05-02 02:05:30|209.68|207.38|209.8|207.5|209.84|207.54|209.64|207.34|19
1651457140000|2022-05-02 02:05:40|209.79|207.49|209.88|207.58|209.95|207.65|209.79|207.49|14
1651457150000|2022-05-02 02:05:50|209.87|207.57|209.81|207.51|209.88|207.58|209.78|207.48|18
1651457160000|2022-05-02 02:06:00|209.83|207.53|209.89|207.59|209.95|207.65|209.83|207.53|11
1651457170000|2022-05-02 02:06:10|209.87|207.57|209.88|207.58|209.88|207.58|209.87|207.57|2
1651457180000|2022-05-02 02:06:20|209.87|207.57|209.74|207.44|209.89|207.59|209.73|207.43|9
1651457190000|2022-05-02 02:06:30|209.75|207.45|209.72|207.42|209.75|207.45|209.72|207.42|6
1651457200000|2022-05-02 02:06:40|209.69|207.39|209.67|207.37|209.69|207.39|209.65|207.35|10
1651457210000|2022-05-02 02:06:50|209.69|207.39|209.75|207.45|209.76|207.46|209.68|207.38|12
1651457220000|2022-05-02 02:07:00|209.73|207.43|209.66|207.36|209.73|207.43|209.66|207.36|8
1651457230000|2022-05-02 02:07:10|209.67|207.37|209.54|207.24|209.7|207.4|209.37|207.07|19
1651457240000|2022-05-02 02:07:20|209.61|207.31|209.59|207.29|209.64|207.34|209.58|207.28|10
1651457250000|2022-05-02 02:07:30|209.61|207.31|209.6|207.3|209.61|207.31|209.56|207.26|7
1651457260000|2022-05-02 02:07:40|209.64|207.34|209.75|207.45|209.76|207.46|209.6|207.3|9
1651457270000|2022-05-02 02:07:50|209.76|207.46|209.8|207.5|209.82|207.52|209.76|207.46|8
1651457280000|2022-05-02 02:08:00|209.81|207.51|209.81|207.51|209.85|207.55|209.8|207.5|5
1651457290000|2022-05-02 02:08:10|209.83|207.53|209.86|207.56|209.86|207.56|209.8|207.5|9
1651457300000|2022-05-02 02:08:20|209.85|207.55|209.93|207.63|209.94|207.64|209.85|207.55|11
1651457310000|2022-05-02 02:08:30|210|207.7|210.02|207.72|210.04|207.74|210|207.7|4
1651457320000|2022-05-02 02:08:40|210.03|207.73|210.22|207.92|210.23|207.93|210.02|207.72|12
1651457330000|2022-05-02 02:08:50|210.24|207.94|210.14|207.84|210.24|207.94|210.02|207.72|18
1651457340000|2022-05-02 02:09:00|210.15|207.85|209.96|207.66|210.15|207.85|209.95|207.65|16
1651457350000|2022-05-02 02:09:10|209.95|207.65|209.96|207.66|209.98|207.68|209.95|207.65|5
1651457360000|2022-05-02 02:09:20|209.94|207.64|209.95|207.65|209.97|207.67|209.94|207.64|6
1651457370000|2022-05-02 02:09:30|209.94|207.64|209.96|207.66|209.99|207.69|209.94|207.64|6
1651457380000|2022-05-02 02:09:40|209.94|207.64|209.95|207.65|209.96|207.66|209.94|207.64|8
1651457390000|2022-05-02 02:09:50|209.94|207.64|210.01|207.71|210.01|207.71|209.94|207.64|3
1651457400000|2022-05-02 02:10:00|210|207.7|209.87|207.57|210.02|207.72|209.87|207.57|15
1651457410000|2022-05-02 02:10:10|209.86|207.56|209.85|207.55|209.86|207.56|209.79|207.49|16
1651457420000|2022-05-02 02:10:20|209.88|207.58|209.88|207.58|209.9|207.6|209.79|207.49|18
1651457430000|2022-05-02 02:10:30|209.9|207.6|209.86|207.56|209.92|207.62|209.86|207.56|7
1651457440000|2022-05-02 02:10:40|209.87|207.57|209.88|207.58|209.9|207.6|209.87|207.57|6
1651457450000|2022-05-02 02:10:50|209.9|207.6|209.88|207.58|209.94|207.64|209.88|207.58|7
1651457460000|2022-05-02 02:11:00|209.89|207.59|209.87|207.57|209.97|207.67|209.87|207.57|10
1651457470000|2022-05-02 02:11:10|209.89|207.59|209.86|207.56|209.96|207.66|209.86|207.56|6
1651457480000|2022-05-02 02:11:20|209.87|207.57|209.81|207.51|209.9|207.6|209.78|207.48|18
1651457490000|2022-05-02 02:11:30|209.8|207.5|209.84|207.54|209.85|207.55|209.78|207.48|9
1651457500000|2022-05-02 02:11:40|209.85|207.55|209.91|207.61|209.93|207.63|209.85|207.55|9
1651457510000|2022-05-02 02:11:50|209.92|207.62|210.02|207.72|210.02|207.72|209.92|207.62|8
1651457520000|2022-05-02 02:12:00|210.05|207.75|210.02|207.72|210.07|207.77|209.94|207.64|14
1651457530000|2022-05-02 02:12:10|210.03|207.73|210.04|207.74|210.06|207.76|210.02|207.72|8
1651457540000|2022-05-02 02:12:20|210.07|207.77|210.05|207.75|210.09|207.79|210.05|207.75|8
1651457550000|2022-05-02 02:12:30|210.04|207.74|210.02|207.72|210.04|207.74|210.02|207.72|5
1651457570000|2022-05-02 02:12:50|210.03|207.73|210.02|207.72|210.05|207.75|210.02|207.72|6
1651457580000|2022-05-02 02:13:00|209.98|207.68|209.71|207.41|210.04|207.74|209.69|207.39|23
1651457590000|2022-05-02 02:13:10|209.73|207.43|209.7|207.4|209.78|207.48|209.7|207.4|13
1651457600000|2022-05-02 02:13:20|209.75|207.45|209.7|207.4|209.79|207.49|209.69|207.39|13
1651457610000|2022-05-02 02:13:30|209.73|207.43|209.82|207.52|209.82|207.52|209.71|207.41|5
1651457620000|2022-05-02 02:13:40|209.77|207.47|209.78|207.48|209.78|207.48|209.76|207.46|5
1651457630000|2022-05-02 02:13:50|209.79|207.49|209.84|207.54|209.9|207.6|209.79|207.49|13
1651457640000|2022-05-02 02:14:00|209.87|207.57|209.84|207.54|209.87|207.57|209.84|207.54|3
1651457650000|2022-05-02 02:14:10|209.85|207.55|209.79|207.49|209.9|207.6|209.77|207.47|16
1651457660000|2022-05-02 02:14:20|209.78|207.48|209.78|207.48|209.8|207.5|209.78|207.48|10
1651457670000|2022-05-02 02:14:30|209.79|207.49|209.79|207.49|209.81|207.51|209.78|207.48|10
1651457680000|2022-05-02 02:14:40|209.8|207.5|209.75|207.45|209.8|207.5|209.72|207.42|11
1651457690000|2022-05-02 02:14:50|209.74|207.44|209.61|207.31|209.75|207.45|209.6|207.3|19
1651457700000|2022-05-02 02:15:00|209.48|207.18|209.62|207.32|209.62|207.32|209.48|207.18|18
1651457710000|2022-05-02 02:15:10|209.61|207.31|209.62|207.32|209.63|207.33|209.6|207.3|8
1651457720000|2022-05-02 02:15:20|209.61|207.31|209.76|207.46|209.76|207.46|209.61|207.31|14
1651457730000|2022-05-02 02:15:30|209.75|207.45|209.7|207.4|209.76|207.46|209.7|207.4|13
1651457750000|2022-05-02 02:15:50|209.69|207.39|209.69|207.39|209.72|207.42|209.68|207.38|7
1651457760000|2022-05-02 02:16:00|209.7|207.4|209.69|207.39|209.71|207.41|209.69|207.39|4
1651457770000|2022-05-02 02:16:10|209.7|207.4|209.69|207.39|209.73|207.43|209.68|207.38|11
1651457780000|2022-05-02 02:16:20|209.7|207.4|209.69|207.39|209.7|207.4|209.69|207.39|2
1651457790000|2022-05-02 02:16:30|209.64|207.34|209.62|207.32|209.7|207.4|209.62|207.32|8
1651457800000|2022-05-02 02:16:40|209.63|207.33|209.61|207.31|209.63|207.33|209.54|207.24|7
1651457810000|2022-05-02 02:16:50|209.55|207.25|209.58|207.28|209.63|207.33|209.55|207.25|9
1651457820000|2022-05-02 02:17:00|209.54|207.24|209.52|207.22|209.55|207.25|209.52|207.22|7
1651457830000|2022-05-02 02:17:10|209.51|207.21|209.45|207.15|209.52|207.22|209.44|207.14|7
1651457840000|2022-05-02 02:17:20|209.46|207.16|209.47|207.17|209.48|207.18|209.41|207.11|9
1651457850000|2022-05-02 02:17:30|209.48|207.18|209.52|207.22|209.52|207.22|209.47|207.17|6
1651457860000|2022-05-02 02:17:40|209.51|207.21|209.41|207.11|209.51|207.21|209.38|207.08|13
1651457870000|2022-05-02 02:17:50|209.4|207.1|209.34|207.04|209.4|207.1|209.33|207.03|9
1651457880000|2022-05-02 02:18:00|209.35|207.05|209.34|207.04|209.37|207.07|209.29|206.99|8
1651457890000|2022-05-02 02:18:10|209.35|207.05|209.38|207.08|209.41|207.11|209.34|207.04|7
1651457900000|2022-05-02 02:18:20|209.39|207.09|209.5|207.2|209.52|207.22|209.39|207.09|10
1651457910000|2022-05-02 02:18:30|209.49|207.19|209.59|207.29|209.6|207.3|209.48|207.18|12
1651457920000|2022-05-02 02:18:40|209.57|207.27|209.59|207.29|209.59|207.29|209.52|207.22|3
1651457930000|2022-05-02 02:18:50|209.61|207.31|209.59|207.29|209.63|207.33|209.56|207.26|8
1651457940000|2022-05-02 02:19:00|209.61|207.31|209.61|207.31|209.64|207.34|209.6|207.3|6
1651457950000|2022-05-02 02:19:10|209.6|207.3|209.53|207.23|209.6|207.3|209.53|207.23|11
1651457960000|2022-05-02 02:19:20|209.54|207.24|209.53|207.23|209.54|207.24|209.53|207.23|4
1651457970000|2022-05-02 02:19:30|209.52|207.22|209.49|207.19|209.52|207.22|209.44|207.14|15
1651457980000|2022-05-02 02:19:40|209.5|207.2|209.51|207.21|209.55|207.25|209.49|207.19|11
1651457990000|2022-05-02 02:19:50|209.52|207.22|209.51|207.21|209.56|207.26|209.51|207.21|10
1651458000000|2022-05-02 02:20:00|209.46|207.16|209.5|207.2|209.55|207.25|209.46|207.16|5
1651458010000|2022-05-02 02:20:10|209.52|207.22|209.63|207.33|209.67|207.37|209.47|207.17|17
1651458020000|2022-05-02 02:20:20|209.62|207.32|209.53|207.23|209.62|207.32|209.52|207.22|9
1651458030000|2022-05-02 02:20:30|209.52|207.22|209.39|207.09|209.52|207.22|209.39|207.09|14
1651458040000|2022-05-02 02:20:40|209.41|207.11|209.41|207.11|209.41|207.11|209.4|207.1|5
1651458050000|2022-05-02 02:20:50|209.44|207.14|209.34|207.04|209.44|207.14|209.34|207.04|16
1651458060000|2022-05-02 02:21:00|209.35|207.05|209.09|206.79|209.35|207.05|209.09|206.79|15
1651458070000|2022-05-02 02:21:10|209.11|206.81|209.28|206.98|209.28|206.98|209.1|206.8|11
1651458080000|2022-05-02 02:21:20|209.29|206.99|209.3|207|209.31|207.01|209.29|206.99|6
1651458090000|2022-05-02 02:21:30|209.29|206.99|209.13|206.83|209.3|207|209.12|206.82|14
1651458100000|2022-05-02 02:21:40|209.12|206.82|209.18|206.88|209.18|206.88|209.09|206.79|8
1651458110000|2022-05-02 02:21:50|209.23|206.93|209.15|206.85|209.23|206.93|209.04|206.74|8
1651458120000|2022-05-02 02:22:00|209.14|206.84|209.28|206.98|209.28|206.98|209.14|206.84|17
1651458130000|2022-05-02 02:22:10|209.31|207.01|209.38|207.08|209.39|207.09|209.31|207.01|3
1651458140000|2022-05-02 02:22:20|209.39|207.09|209.39|207.09|209.44|207.14|209.39|207.09|10
1651458150000|2022-05-02 02:22:30|209.35|207.05|209.36|207.06|209.37|207.07|209.28|206.98|9
1651458160000|2022-05-02 02:22:40|209.34|207.04|209.36|207.06|209.36|207.06|209.34|207.04|7
1651458170000|2022-05-02 02:22:50|209.34|207.04|209.31|207.01|209.36|207.06|209.24|206.94|16
1651458180000|2022-05-02 02:23:00|209.36|207.06|209.35|207.05|209.38|207.08|209.33|207.03|10
1651458190000|2022-05-02 02:23:10|209.36|207.06|209.38|207.08|209.4|207.1|209.36|207.06|6
1651458200000|2022-05-02 02:23:20|209.36|207.06|209.37|207.07|209.37|207.07|209.33|207.03|10
1651458210000|2022-05-02 02:23:30|209.36|207.06|209.37|207.07|209.37|207.07|209.36|207.06|4
1651458220000|2022-05-02 02:23:40|209.36|207.06|209.35|207.05|209.37|207.07|209.35|207.05|4
1651458230000|2022-05-02 02:23:50|209.33|207.03|209.37|207.07|209.39|207.09|209.32|207.02|8
1651458240000|2022-05-02 02:24:00|209.36|207.06|209.4|207.1|209.42|207.12|209.36|207.06|9
1651458250000|2022-05-02 02:24:10|209.39|207.09|209.4|207.1|209.41|207.11|209.38|207.08|5
1651458260000|2022-05-02 02:24:20|209.43|207.13|209.51|207.21|209.56|207.26|209.43|207.13|10
1651458270000|2022-05-02 02:24:30|209.56|207.26|209.62|207.32|209.62|207.32|209.55|207.25|6
1651458280000|2022-05-02 02:24:40|209.64|207.34|209.59|207.29|209.64|207.34|209.58|207.28|12
1651458290000|2022-05-02 02:24:50|209.58|207.28|209.66|207.36|209.66|207.36|209.58|207.28|9
1651458300000|2022-05-02 02:25:00|209.62|207.32|209.85|207.55|209.85|207.55|209.62|207.32|16
1651458310000|2022-05-02 02:25:10|209.82|207.52|209.88|207.58|209.91|207.61|209.81|207.51|10
1651458320000|2022-05-02 02:25:20|209.87|207.57|209.89|207.59|209.9|207.6|209.87|207.57|5
1651458330000|2022-05-02 02:25:30|209.9|207.6|209.88|207.58|209.92|207.62|209.87|207.57|10
1651458340000|2022-05-02 02:25:40|209.89|207.59|209.88|207.58|209.89|207.59|209.88|207.58|4
1651458350000|2022-05-02 02:25:50|209.89|207.59|209.69|207.39|209.89|207.59|209.67|207.37|24
1651458360000|2022-05-02 02:26:00|209.68|207.38|209.66|207.36|209.69|207.39|209.66|207.36|3
1651458380000|2022-05-02 02:26:20|209.64|207.34|209.65|207.35|209.65|207.35|209.63|207.33|3
1651458390000|2022-05-02 02:26:30|209.69|207.39|209.89|207.59|209.9|207.6|209.69|207.39|17
1651458400000|2022-05-02 02:26:40|209.88|207.58|209.89|207.59|209.89|207.59|209.86|207.56|4
1651458420000|2022-05-02 02:27:00|209.88|207.58|209.93|207.63|209.93|207.63|209.88|207.58|3
1651458430000|2022-05-02 02:27:10|209.89|207.59|209.95|207.65|209.96|207.66|209.89|207.59|6
1651458440000|2022-05-02 02:27:20|209.93|207.63|209.97|207.67|209.97|207.67|209.93|207.63|5
1651458450000|2022-05-02 02:27:30|209.95|207.65|210.02|207.72|210.02|207.72|209.93|207.63|12
1651458460000|2022-05-02 02:27:40|209.95|207.65|209.94|207.64|209.99|207.69|209.93|207.63|5
1651458470000|2022-05-02 02:27:50|209.96|207.66|210.02|207.72|210.05|207.75|209.95|207.65|8
1651458480000|2022-05-02 02:28:00|210.05|207.75|210.19|207.89|210.19|207.89|210.03|207.73|7
1651458490000|2022-05-02 02:28:10|210.21|207.91|210.26|207.96|210.26|207.96|210.21|207.91|8
1651458500000|2022-05-02 02:28:20|210.27|207.97|210.25|207.95|210.27|207.97|210.25|207.95|2
1651458510000|2022-05-02 02:28:30|210.26|207.96|210.23|207.93|210.26|207.96|210.23|207.93|5
1651458520000|2022-05-02 02:28:40|210.25|207.95|210.27|207.97|210.3|208|210.24|207.94|9
1651458530000|2022-05-02 02:28:50|210.31|208.01|210.11|207.81|210.31|208.01|210.11|207.81|10
1651458540000|2022-05-02 02:29:00|210.1|207.8|210.39|208.09|210.43|208.13|210.03|207.73|15
1651458550000|2022-05-02 02:29:10|210.38|208.08|210.47|208.17|210.49|208.19|210.38|208.08|7
1651458560000|2022-05-02 02:29:20|210.45|208.15|210.52|208.22|210.52|208.22|210.45|208.15|10
1651458570000|2022-05-02 02:29:30|210.53|208.23|210.46|208.16|210.53|208.23|210.46|208.16|8
1651458580000|2022-05-02 02:29:40|210.48|208.18|210.46|208.16|210.48|208.18|210.46|208.16|3
1651458590000|2022-05-02 02:29:50|210.47|208.17|210.52|208.22|210.52|208.22|210.47|208.17|7
1651458600000|2022-05-02 02:30:00|210.53|208.23|210.59|208.29|210.63|208.33|210.49|208.19|18
1651458610000|2022-05-02 02:30:10|210.58|208.28|210.66|208.36|210.66|208.36|210.58|208.28|6
1651458620000|2022-05-02 02:30:20|210.71|208.41|210.6|208.3|210.71|208.41|210.6|208.3|6
1651458630000|2022-05-02 02:30:30|210.61|208.31|210.6|208.3|210.61|208.31|210.58|208.28|3
1651458640000|2022-05-02 02:30:40|210.62|208.32|210.68|208.38|210.68|208.38|210.62|208.32|3
1651458650000|2022-05-02 02:30:50|210.71|208.41|210.68|208.38|210.71|208.41|210.68|208.38|5
1651458660000|2022-05-02 02:31:00|210.66|208.36|210.6|208.3|210.67|208.37|210.6|208.3|4
1651458680000|2022-05-02 02:31:20|210.61|208.31|210.52|208.22|210.61|208.31|210.52|208.22|9
1651458690000|2022-05-02 02:31:30|210.51|208.21|210.51|208.21|210.53|208.23|210.51|208.21|3
1651458710000|2022-05-02 02:31:50|210.54|208.24|210.57|208.27|210.57|208.27|210.51|208.21|8
1651458720000|2022-05-02 02:32:00|210.58|208.28|210.63|208.33|210.68|208.38|210.56|208.26|13
1651458730000|2022-05-02 02:32:10|210.65|208.35|210.63|208.33|210.7|208.4|210.62|208.32|17
1651458740000|2022-05-02 02:32:20|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651458750000|2022-05-02 02:32:30|210.63|208.33|210.51|208.21|210.63|208.33|210.51|208.21|6
1651458760000|2022-05-02 02:32:40|210.52|208.22|210.51|208.21|210.52|208.22|210.51|208.21|2
1651458770000|2022-05-02 02:32:50|210.54|208.24|210.51|208.21|210.55|208.25|210.5|208.2|5
1651458780000|2022-05-02 02:33:00|210.57|208.27|210.61|208.31|210.62|208.32|210.57|208.27|6
1651458790000|2022-05-02 02:33:10|210.64|208.34|210.52|208.22|210.64|208.34|210.46|208.16|10
1651458800000|2022-05-02 02:33:20|210.53|208.23|210.53|208.23|210.67|208.37|210.52|208.22|14
1651458810000|2022-05-02 02:33:30|210.54|208.24|210.61|208.31|210.63|208.33|210.54|208.24|8
1651458820000|2022-05-02 02:33:40|210.64|208.34|210.51|208.21|210.64|208.34|210.51|208.21|10
1651458830000|2022-05-02 02:33:50|210.5|208.2|210.54|208.24|210.54|208.24|210.5|208.2|5
1651458840000|2022-05-02 02:34:00|210.55|208.25|210.59|208.29|210.67|208.37|210.55|208.25|8
1651458850000|2022-05-02 02:34:10|210.58|208.28|210.6|208.3|210.61|208.31|210.57|208.27|6
1651458860000|2022-05-02 02:34:20|210.57|208.27|210.55|208.25|210.59|208.29|210.55|208.25|3
1651458870000|2022-05-02 02:34:30|210.53|208.23|210.53|208.23|210.53|208.23|210.53|208.23|1
1651458880000|2022-05-02 02:34:40|210.54|208.24|210.6|208.3|210.6|208.3|210.54|208.24|4
1651458890000|2022-05-02 02:34:50|210.61|208.31|210.6|208.3|210.64|208.34|210.6|208.3|8
1651458900000|2022-05-02 02:35:00|210.59|208.29|210.6|208.3|210.61|208.31|210.59|208.29|3
1651458910000|2022-05-02 02:35:10|210.61|208.31|210.6|208.3|210.65|208.35|210.6|208.3|7
1651458920000|2022-05-02 02:35:20|210.61|208.31|210.6|208.3|210.63|208.33|210.54|208.24|7
1651458930000|2022-05-02 02:35:30|210.62|208.32|210.6|208.3|210.62|208.32|210.53|208.23|4
1651458940000|2022-05-02 02:35:40|210.63|208.33|210.6|208.3|210.64|208.34|210.6|208.3|4
1651458950000|2022-05-02 02:35:50|210.61|208.31|210.61|208.31|210.61|208.31|210.61|208.31|1
1651458960000|2022-05-02 02:36:00|210.62|208.32|210.61|208.31|210.64|208.34|210.61|208.31|3
1651458970000|2022-05-02 02:36:10|210.6|208.3|210.61|208.31|210.64|208.34|210.6|208.3|6
1651458980000|2022-05-02 02:36:20|210.65|208.35|210.61|208.31|210.65|208.35|210.6|208.3|5
1651458990000|2022-05-02 02:36:30|210.6|208.3|210.6|208.3|210.64|208.34|210.55|208.25|6
1651459000000|2022-05-02 02:36:40|210.59|208.29|210.58|208.28|210.59|208.29|210.58|208.28|2
1651459010000|2022-05-02 02:36:50|210.53|208.23|210.63|208.33|210.63|208.33|210.53|208.23|8
1651459020000|2022-05-02 02:37:00|210.61|208.31|210.56|208.26|210.62|208.32|210.54|208.24|10
1651459030000|2022-05-02 02:37:10|210.55|208.25|210.59|208.29|210.6|208.3|210.55|208.25|5
1651459040000|2022-05-02 02:37:20|210.6|208.3|210.61|208.31|210.61|208.31|210.59|208.29|4
1651459050000|2022-05-02 02:37:30|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651459060000|2022-05-02 02:37:40|210.63|208.33|210.61|208.31|210.64|208.34|210.61|208.31|5
1651459070000|2022-05-02 02:37:50|210.59|208.29|210.48|208.18|210.59|208.29|210.48|208.18|18
1651459080000|2022-05-02 02:38:00|210.49|208.19|210.4|208.1|210.51|208.21|210.4|208.1|14
1651459090000|2022-05-02 02:38:10|210.38|208.08|210.37|208.07|210.38|208.08|210.35|208.05|7
1651459100000|2022-05-02 02:38:20|210.36|208.06|210.45|208.15|210.45|208.15|210.36|208.06|9
1651459110000|2022-05-02 02:38:30|210.4|208.1|210.36|208.06|210.42|208.12|210.36|208.06|8
1651459120000|2022-05-02 02:38:40|210.35|208.05|210.3|208|210.35|208.05|210.3|208|6
1651459130000|2022-05-02 02:38:50|210.33|208.03|210.31|208.01|210.35|208.05|210.31|208.01|4
1651459140000|2022-05-02 02:39:00|210.32|208.02|210.31|208.01|210.32|208.02|210.31|208.01|2
1651459150000|2022-05-02 02:39:10|210.32|208.02|210.36|208.06|210.38|208.08|210.3|208|10
1651459160000|2022-05-02 02:39:20|210.38|208.08|210.32|208.02|210.38|208.08|210.3|208|7
1651459170000|2022-05-02 02:39:30|210.33|208.03|210.31|208.01|210.33|208.03|210.31|208.01|5
1651459180000|2022-05-02 02:39:40|210.33|208.03|210.32|208.02|210.33|208.03|210.24|207.94|11
1651459190000|2022-05-02 02:39:50|210.33|208.03|210.32|208.02|210.33|208.03|210.32|208.02|4
1651459200000|2022-05-02 02:40:00|210.33|208.03|210.34|208.04|210.34|208.04|210.32|208.02|7
1651459210000|2022-05-02 02:40:10|210.33|208.03|210.32|208.02|210.34|208.04|210.31|208.01|5
1651459220000|2022-05-02 02:40:20|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651459230000|2022-05-02 02:40:30|210.35|208.05|210.34|208.04|210.35|208.05|210.34|208.04|2
1651459240000|2022-05-02 02:40:40|210.35|208.05|210.52|208.22|210.53|208.23|210.35|208.05|9
1651459260000|2022-05-02 02:41:00|210.53|208.23|210.5|208.2|210.61|208.31|210.47|208.17|12
1651459270000|2022-05-02 02:41:10|210.49|208.19|210.49|208.19|210.52|208.22|210.48|208.18|8
1651459280000|2022-05-02 02:41:20|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|4
1651459290000|2022-05-02 02:41:30|210.47|208.17|210.43|208.13|210.52|208.22|210.43|208.13|8
1651459300000|2022-05-02 02:41:40|210.49|208.19|210.49|208.19|210.51|208.21|210.49|208.19|4
1651459310000|2022-05-02 02:41:50|210.52|208.22|210.48|208.18|210.52|208.22|210.48|208.18|4
1651459320000|2022-05-02 02:42:00|210.5|208.2|210.5|208.2|210.5|208.2|210.49|208.19|5
1651459330000|2022-05-02 02:42:10|210.51|208.21|210.51|208.21|210.51|208.21|210.49|208.19|4
1651459340000|2022-05-02 02:42:20|210.54|208.24|210.49|208.19|210.54|208.24|210.49|208.19|3
1651459350000|2022-05-02 02:42:30|210.48|208.18|210.4|208.1|210.48|208.18|210.39|208.09|11
1651459360000|2022-05-02 02:42:40|210.39|208.09|210.39|208.09|210.39|208.09|210.39|208.09|1
1651459370000|2022-05-02 02:42:50|210.42|208.12|210.43|208.13|210.45|208.15|210.41|208.11|9
1651459380000|2022-05-02 02:43:00|210.45|208.15|210.47|208.17|210.51|208.21|210.45|208.15|4
1651459400000|2022-05-02 02:43:20|210.45|208.15|210.46|208.16|210.46|208.16|210.45|208.15|2
1651459410000|2022-05-02 02:43:30|210.41|208.11|210.4|208.1|210.41|208.11|210.4|208.1|2
1651459420000|2022-05-02 02:43:40|210.41|208.11|210.4|208.1|210.44|208.14|210.4|208.1|5
1651459430000|2022-05-02 02:43:50|210.41|208.11|210.36|208.06|210.41|208.11|210.34|208.04|7
1651459440000|2022-05-02 02:44:00|210.35|208.05|210.33|208.03|210.35|208.05|210.33|208.03|7
1651459450000|2022-05-02 02:44:10|210.34|208.04|210.41|208.11|210.44|208.14|210.34|208.04|14
1651459460000|2022-05-02 02:44:20|210.42|208.12|210.48|208.18|210.48|208.18|210.4|208.1|7
1651459470000|2022-05-02 02:44:30|210.47|208.17|210.5|208.2|210.5|208.2|210.47|208.17|3
1651459480000|2022-05-02 02:44:40|210.49|208.19|210.47|208.17|210.49|208.19|210.45|208.15|6
1651459490000|2022-05-02 02:44:50|210.46|208.16|210.47|208.17|210.49|208.19|210.45|208.15|5
1651459500000|2022-05-02 02:45:00|210.45|208.15|210.42|208.12|210.49|208.19|210.42|208.12|7
1651459510000|2022-05-02 02:45:10|210.45|208.15|210.46|208.16|210.48|208.18|210.45|208.15|5
1651459520000|2022-05-02 02:45:20|210.47|208.17|210.41|208.11|210.47|208.17|210.41|208.11|5
1651459530000|2022-05-02 02:45:30|210.4|208.1|210.39|208.09|210.41|208.11|210.35|208.05|5
1651459540000|2022-05-02 02:45:40|210.38|208.08|210.44|208.14|210.45|208.15|210.38|208.08|12
1651459550000|2022-05-02 02:45:50|210.45|208.15|210.49|208.19|210.49|208.19|210.44|208.14|5
1651459560000|2022-05-02 02:46:00|210.48|208.18|210.64|208.34|210.64|208.34|210.48|208.18|10
1651459570000|2022-05-02 02:46:10|210.63|208.33|210.66|208.36|210.66|208.36|210.63|208.33|3
1651459580000|2022-05-02 02:46:20|210.65|208.35|210.63|208.33|210.66|208.36|210.61|208.31|9
1651459590000|2022-05-02 02:46:30|210.6|208.3|210.59|208.29|210.6|208.3|210.59|208.29|2
1651459600000|2022-05-02 02:46:40|210.57|208.27|210.57|208.27|210.6|208.3|210.57|208.27|4
1651459610000|2022-05-02 02:46:50|210.58|208.28|210.57|208.27|210.58|208.28|210.57|208.27|2
1651459620000|2022-05-02 02:47:00|210.55|208.25|210.61|208.31|210.61|208.31|210.55|208.25|2
1651459630000|2022-05-02 02:47:10|210.6|208.3|210.55|208.25|210.6|208.3|210.55|208.25|4
1651459640000|2022-05-02 02:47:20|210.58|208.28|210.61|208.31|210.62|208.32|210.54|208.24|7
1651459650000|2022-05-02 02:47:30|210.62|208.32|210.56|208.26|210.62|208.32|210.56|208.26|5
1651459660000|2022-05-02 02:47:40|210.57|208.27|210.56|208.26|210.58|208.28|210.56|208.26|4
1651459670000|2022-05-02 02:47:50|210.58|208.28|210.55|208.25|210.58|208.28|210.55|208.25|4
1651459680000|2022-05-02 02:48:00|210.57|208.27|210.49|208.19|210.57|208.27|210.44|208.14|9
1651459690000|2022-05-02 02:48:10|210.48|208.18|210.48|208.18|210.49|208.19|210.45|208.15|8
1651459700000|2022-05-02 02:48:20|210.49|208.19|210.49|208.19|210.49|208.19|210.45|208.15|5
1651459710000|2022-05-02 02:48:30|210.48|208.18|210.47|208.17|210.49|208.19|210.46|208.16|8
1651459720000|2022-05-02 02:48:40|210.46|208.16|210.42|208.12|210.46|208.16|210.42|208.12|2
1651459730000|2022-05-02 02:48:50|210.45|208.15|210.4|208.1|210.45|208.15|210.34|208.04|7
1651459740000|2022-05-02 02:49:00|210.41|208.11|210.51|208.21|210.51|208.21|210.39|208.09|9
1651459750000|2022-05-02 02:49:10|210.53|208.23|210.54|208.24|210.54|208.24|210.53|208.23|2
1651459760000|2022-05-02 02:49:20|210.56|208.26|210.55|208.25|210.57|208.27|210.55|208.25|4
1651459770000|2022-05-02 02:49:30|210.54|208.24|210.49|208.19|210.55|208.25|210.48|208.18|5
1651459780000|2022-05-02 02:49:40|210.5|208.2|210.53|208.23|210.53|208.23|210.45|208.15|8
1651459790000|2022-05-02 02:49:50|210.54|208.24|210.53|208.23|210.55|208.25|210.53|208.23|5
1651459800000|2022-05-02 02:50:00|210.54|208.24|210.62|208.32|210.63|208.33|210.54|208.24|8
1651459810000|2022-05-02 02:50:10|210.63|208.33|210.64|208.34|210.66|208.36|210.62|208.32|6
1651459820000|2022-05-02 02:50:20|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651459830000|2022-05-02 02:50:30|210.62|208.32|210.65|208.35|210.68|208.38|210.62|208.32|4
1651459840000|2022-05-02 02:50:40|210.7|208.4|210.73|208.43|210.73|208.43|210.7|208.4|5
1651459850000|2022-05-02 02:50:50|210.72|208.42|210.71|208.41|210.73|208.43|210.71|208.41|3
1651459860000|2022-05-02 02:51:00|210.74|208.44|210.72|208.42|210.76|208.46|210.72|208.42|5
1651459870000|2022-05-02 02:51:10|210.73|208.43|210.73|208.43|210.73|208.43|210.73|208.43|1
1651459880000|2022-05-02 02:51:20|210.75|208.45|210.74|208.44|210.77|208.47|210.74|208.44|3
1651459890000|2022-05-02 02:51:30|210.73|208.43|210.81|208.51|210.81|208.51|210.73|208.43|6
1651459900000|2022-05-02 02:51:40|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651459910000|2022-05-02 02:51:50|210.84|208.54|210.92|208.62|210.92|208.62|210.84|208.54|13
1651459920000|2022-05-02 02:52:00|210.9|208.6|210.93|208.63|210.93|208.63|210.88|208.58|5
1651459930000|2022-05-02 02:52:10|210.92|208.62|210.88|208.58|210.97|208.67|210.86|208.56|14
1651459940000|2022-05-02 02:52:20|210.89|208.59|210.99|208.69|211|208.7|210.88|208.58|14
1651459950000|2022-05-02 02:52:30|210.97|208.67|210.94|208.64|210.97|208.67|210.94|208.64|5
1651459960000|2022-05-02 02:52:40|210.93|208.63|210.88|208.58|210.94|208.64|210.86|208.56|11
1651459970000|2022-05-02 02:52:50|210.87|208.57|210.92|208.62|210.92|208.62|210.87|208.57|7
1651459980000|2022-05-02 02:53:00|210.93|208.63|210.95|208.65|210.98|208.68|210.93|208.63|5
1651459990000|2022-05-02 02:53:10|210.94|208.64|210.93|208.63|210.97|208.67|210.92|208.62|7
1651460000000|2022-05-02 02:53:20|210.94|208.64|210.93|208.63|210.94|208.64|210.93|208.63|2
1651460010000|2022-05-02 02:53:30|210.94|208.64|210.95|208.65|210.96|208.66|210.94|208.64|4
1651460020000|2022-05-02 02:53:40|210.96|208.66|210.96|208.66|210.96|208.66|210.96|208.66|1
1651460030000|2022-05-02 02:53:50|210.95|208.65|210.95|208.65|210.95|208.65|210.95|208.65|1
1651460040000|2022-05-02 02:54:00|210.99|208.69|210.96|208.66|210.99|208.69|210.95|208.65|4
1651460050000|2022-05-02 02:54:10|210.98|208.68|210.95|208.65|210.98|208.68|210.94|208.64|4
1651460060000|2022-05-02 02:54:20|210.96|208.66|211.01|208.71|211.01|208.71|210.96|208.66|3
1651460070000|2022-05-02 02:54:30|211.04|208.74|211|208.7|211.04|208.74|211|208.7|5
1651460080000|2022-05-02 02:54:40|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651460090000|2022-05-02 02:54:50|211|208.7|211.02|208.72|211.02|208.72|211|208.7|3
1651460100000|2022-05-02 02:55:00|211.06|208.76|211.1|208.8|211.11|208.81|211.04|208.74|5
1651460110000|2022-05-02 02:55:10|211.11|208.81|211.27|208.97|211.27|208.97|211.11|208.81|8
1651460120000|2022-05-02 02:55:20|211.25|208.95|211.35|209.05|211.37|209.07|211.25|208.95|9
1651460130000|2022-05-02 02:55:30|211.32|209.02|211.35|209.05|211.35|209.05|211.32|209.02|6
1651460140000|2022-05-02 02:55:40|211.34|209.04|211.35|209.05|211.36|209.06|211.34|209.04|5
1651460150000|2022-05-02 02:55:50|211.33|209.03|211.35|209.05|211.35|209.05|211.33|209.03|8
1651460160000|2022-05-02 02:56:00|211.34|209.04|211.32|209.02|211.34|209.04|211.32|209.02|3
1651460170000|2022-05-02 02:56:10|211.33|209.03|211.33|209.03|211.33|209.03|211.33|209.03|1
1651460190000|2022-05-02 02:56:30|211.34|209.04|211.35|209.05|211.35|209.05|211.34|209.04|2
1651460200000|2022-05-02 02:56:40|211.38|209.08|211.36|209.06|211.38|209.08|211.35|209.05|4
1651460210000|2022-05-02 02:56:50|211.37|209.07|211.37|209.07|211.37|209.07|211.37|209.07|1
1651460220000|2022-05-02 02:57:00|211.34|209.04|211.41|209.11|211.49|209.19|211.34|209.04|12
1651460230000|2022-05-02 02:57:10|211.37|209.07|211.37|209.07|211.38|209.08|211.37|209.07|3
1651460240000|2022-05-02 02:57:20|211.36|209.06|211.37|209.07|211.38|209.08|211.36|209.06|4
1651460250000|2022-05-02 02:57:30|211.36|209.06|211.36|209.06|211.36|209.06|211.36|209.06|1
1651460260000|2022-05-02 02:57:40|211.38|209.08|211.43|209.13|211.43|209.13|211.38|209.08|2
1651460270000|2022-05-02 02:57:50|211.36|209.06|211.3|209|211.36|209.06|211.3|209|2
1651460280000|2022-05-02 02:58:00|211.36|209.06|211.37|209.07|211.4|209.1|211.33|209.03|8
1651460290000|2022-05-02 02:58:10|211.36|209.06|211.37|209.07|211.37|209.07|211.28|208.98|6
1651460300000|2022-05-02 02:58:20|211.42|209.12|211.45|209.15|211.45|209.15|211.42|209.12|3
1651460310000|2022-05-02 02:58:30|211.48|209.18|211.45|209.15|211.48|209.18|211.45|209.15|4
1651460320000|2022-05-02 02:58:40|211.48|209.18|211.5|209.2|211.51|209.21|211.42|209.12|12
1651460330000|2022-05-02 02:58:50|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651460340000|2022-05-02 02:59:00|211.5|209.2|211.4|209.1|211.5|209.2|211.37|209.07|12
1651460350000|2022-05-02 02:59:10|211.38|209.08|211.48|209.18|211.49|209.19|211.36|209.06|7
1651460360000|2022-05-02 02:59:20|211.49|209.19|211.5|209.2|211.5|209.2|211.48|209.18|4
1651460370000|2022-05-02 02:59:30|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651460400000|2022-05-02 03:00:00|211.5|209.2|211.51|209.21|211.55|209.25|211.5|209.2|12
1651460410000|2022-05-02 03:00:10|211.5|209.2|211.61|209.31|211.64|209.34|211.5|209.2|11
1651460420000|2022-05-02 03:00:20|211.6|209.3|211.63|209.33|211.63|209.33|211.56|209.26|8
1651460430000|2022-05-02 03:00:30|211.65|209.35|211.66|209.36|211.72|209.42|211.65|209.35|6
1651460440000|2022-05-02 03:00:40|211.65|209.35|211.64|209.34|211.69|209.39|211.64|209.34|5
1651460450000|2022-05-02 03:00:50|211.68|209.38|211.7|209.4|211.7|209.4|211.64|209.34|7
1651460460000|2022-05-02 03:01:00|211.73|209.43|211.7|209.4|211.74|209.44|211.68|209.38|7
1651460470000|2022-05-02 03:01:10|211.71|209.41|211.82|209.52|212.15|209.85|211.7|209.4|15
1651460480000|2022-05-02 03:01:20|211.81|209.51|211.82|209.52|211.85|209.55|211.78|209.48|15
1651460490000|2022-05-02 03:01:30|211.84|209.54|211.79|209.49|211.85|209.55|211.79|209.49|13
1651460500000|2022-05-02 03:01:40|211.82|209.52|211.75|209.45|211.82|209.52|211.75|209.45|8
1651460510000|2022-05-02 03:01:50|211.76|209.46|211.75|209.45|211.76|209.46|211.75|209.45|4
1651460520000|2022-05-02 03:02:00|211.76|209.46|211.62|209.32|211.76|209.46|211.62|209.32|12
1651460530000|2022-05-02 03:02:10|211.63|209.33|211.62|209.32|211.64|209.34|211.62|209.32|6
1651460540000|2022-05-02 03:02:20|211.63|209.33|211.6|209.3|211.64|209.34|211.6|209.3|3
1651460550000|2022-05-02 03:02:30|211.55|209.25|211.54|209.24|211.58|209.28|211.54|209.24|4
1651460560000|2022-05-02 03:02:40|211.55|209.25|211.48|209.18|211.58|209.28|211.48|209.18|4
1651460570000|2022-05-02 03:02:50|211.59|209.29|211.57|209.27|211.59|209.29|211.56|209.26|7
1651460580000|2022-05-02 03:03:00|211.58|209.28|211.69|209.39|211.7|209.4|211.58|209.28|10
1651460590000|2022-05-02 03:03:10|211.68|209.38|211.68|209.38|211.68|209.38|211.67|209.37|3
1651460610000|2022-05-02 03:03:30|211.7|209.4|211.69|209.39|211.71|209.41|211.69|209.39|3
1651460620000|2022-05-02 03:03:40|211.67|209.37|211.69|209.39|211.69|209.39|211.67|209.37|6
1651460630000|2022-05-02 03:03:50|211.66|209.36|211.65|209.35|211.66|209.36|211.61|209.31|4
1651460640000|2022-05-02 03:04:00|211.71|209.41|211.68|209.38|211.71|209.41|211.68|209.38|3
1651460650000|2022-05-02 03:04:10|211.73|209.43|211.79|209.49|211.85|209.55|211.73|209.43|9
1651460660000|2022-05-02 03:04:20|211.8|209.5|211.79|209.49|211.8|209.5|211.79|209.49|2
1651460670000|2022-05-02 03:04:30|211.75|209.45|211.71|209.41|211.75|209.45|211.7|209.4|7
1651460680000|2022-05-02 03:04:40|211.68|209.38|211.55|209.25|211.68|209.38|211.55|209.25|9
1651460690000|2022-05-02 03:04:50|211.57|209.27|211.55|209.25|211.57|209.27|211.55|209.25|3
1651460700000|2022-05-02 03:05:00|211.57|209.27|211.57|209.27|211.63|209.33|211.56|209.26|14
1651460710000|2022-05-02 03:05:10|211.58|209.28|211.6|209.3|211.6|209.3|211.57|209.27|4
1651460720000|2022-05-02 03:05:20|211.64|209.34|211.64|209.34|211.64|209.34|211.64|209.34|1
1651460730000|2022-05-02 03:05:30|211.65|209.35|211.59|209.29|211.65|209.35|211.59|209.29|6
1651460740000|2022-05-02 03:05:40|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651460750000|2022-05-02 03:05:50|211.63|209.33|211.57|209.27|211.63|209.33|211.57|209.27|5
1651460760000|2022-05-02 03:06:00|211.62|209.32|211.59|209.29|211.62|209.32|211.57|209.27|4
1651460780000|2022-05-02 03:06:20|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651460790000|2022-05-02 03:06:30|211.59|209.29|211.49|209.19|211.59|209.29|211.48|209.18|13
1651460800000|2022-05-02 03:06:40|211.5|209.2|211.49|209.19|211.52|209.22|211.48|209.18|6
1651460810000|2022-05-02 03:06:50|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651460820000|2022-05-02 03:07:00|211.49|209.19|211.49|209.19|211.52|209.22|211.49|209.19|3
1651460840000|2022-05-02 03:07:20|211.48|209.18|211.49|209.19|211.49|209.19|211.48|209.18|2
1651460850000|2022-05-02 03:07:30|211.48|209.18|211.45|209.15|211.49|209.19|211.44|209.14|7
1651460860000|2022-05-02 03:07:40|211.46|209.16|211.46|209.16|211.46|209.16|211.45|209.15|3
1651460870000|2022-05-02 03:07:50|211.45|209.15|211.45|209.15|211.46|209.16|211.45|209.15|3
1651460880000|2022-05-02 03:08:00|211.43|209.13|211.46|209.16|211.47|209.17|211.43|209.13|3
1651460890000|2022-05-02 03:08:10|211.49|209.19|211.46|209.16|211.49|209.19|211.42|209.12|3
1651460910000|2022-05-02 03:08:30|211.47|209.17|211.54|209.24|211.54|209.24|211.47|209.17|8
1651460920000|2022-05-02 03:08:40|211.55|209.25|211.52|209.22|211.55|209.25|211.51|209.21|6
1651460930000|2022-05-02 03:08:50|211.51|209.21|211.43|209.13|211.51|209.21|211.41|209.11|6
1651460940000|2022-05-02 03:09:00|211.45|209.15|211.44|209.14|211.46|209.16|211.44|209.14|6
1651460950000|2022-05-02 03:09:10|211.5|209.2|211.43|209.13|211.5|209.2|211.42|209.12|10
1651460960000|2022-05-02 03:09:20|211.35|209.05|211.41|209.11|211.43|209.13|211.35|209.05|11
1651460970000|2022-05-02 03:09:30|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651460980000|2022-05-02 03:09:40|211.41|209.11|211.53|209.23|211.53|209.23|211.41|209.11|10
1651461000000|2022-05-02 03:10:00|211.55|209.25|211.54|209.24|211.55|209.25|211.5|209.2|8
1651461010000|2022-05-02 03:10:10|211.52|209.22|211.43|209.13|211.52|209.22|211.41|209.11|10
1651461020000|2022-05-02 03:10:20|211.44|209.14|211.44|209.14|211.45|209.15|211.42|209.12|4
1651461030000|2022-05-02 03:10:30|211.45|209.15|211.48|209.18|211.54|209.24|211.45|209.15|8
1651461040000|2022-05-02 03:10:40|211.47|209.17|211.49|209.19|211.5|209.2|211.47|209.17|5
1651461050000|2022-05-02 03:10:50|211.54|209.24|211.58|209.28|211.59|209.29|211.54|209.24|4
1651461060000|2022-05-02 03:11:00|211.57|209.27|211.56|209.26|211.57|209.27|211.56|209.26|2
1651461070000|2022-05-02 03:11:10|211.61|209.31|211.61|209.31|211.61|209.31|211.59|209.29|3
1651461080000|2022-05-02 03:11:20|211.6|209.3|211.61|209.31|211.61|209.31|211.6|209.3|2
1651461090000|2022-05-02 03:11:30|211.52|209.22|211.52|209.22|211.52|209.22|211.5|209.2|4
1651461100000|2022-05-02 03:11:40|211.5|209.2|211.51|209.21|211.51|209.21|211.5|209.2|2
1651461110000|2022-05-02 03:11:50|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|4
1651461120000|2022-05-02 03:12:00|211.53|209.23|211.51|209.21|211.54|209.24|211.51|209.21|5
1651461130000|2022-05-02 03:12:10|211.5|209.2|211.37|209.07|211.52|209.22|211.37|209.07|11
1651461140000|2022-05-02 03:12:20|211.38|209.08|211.34|209.04|211.38|209.08|211.31|209.01|6
1651461150000|2022-05-02 03:12:30|211.32|209.02|211.27|208.97|211.32|209.02|211.26|208.96|4
1651461160000|2022-05-02 03:12:40|211.28|208.98|211.26|208.96|211.28|208.98|211.26|208.96|3
1651461170000|2022-05-02 03:12:50|211.16|208.86|211.14|208.84|211.17|208.87|211.13|208.83|7
1651461180000|2022-05-02 03:13:00|211.13|208.83|211.15|208.85|211.16|208.86|211.11|208.81|10
1651461190000|2022-05-02 03:13:10|211.16|208.86|211.15|208.85|211.18|208.88|211.12|208.82|7
1651461200000|2022-05-02 03:13:20|211.16|208.86|211.39|209.09|211.39|209.09|211.16|208.86|10
1651461210000|2022-05-02 03:13:30|211.4|209.1|211.41|209.11|211.45|209.15|211.35|209.05|15
1651461220000|2022-05-02 03:13:40|211.42|209.12|211.28|208.98|211.42|209.12|211.28|208.98|11
1651461230000|2022-05-02 03:13:50|211.27|208.97|211.3|209|211.3|209|211.25|208.95|9
1651461240000|2022-05-02 03:14:00|211.32|209.02|211.4|209.1|211.43|209.13|211.32|209.02|5
1651461250000|2022-05-02 03:14:10|211.37|209.07|211.39|209.09|211.39|209.09|211.31|209.01|8
1651461260000|2022-05-02 03:14:20|211.4|209.1|211.43|209.13|211.43|209.13|211.39|209.09|6
1651461270000|2022-05-02 03:14:30|211.41|209.11|211.42|209.12|211.42|209.12|211.41|209.11|4
1651461280000|2022-05-02 03:14:40|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651461290000|2022-05-02 03:14:50|211.42|209.12|211.36|209.06|211.42|209.12|211.36|209.06|7
1651461300000|2022-05-02 03:15:00|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651461310000|2022-05-02 03:15:10|211.31|209.01|211.3|209|211.34|209.04|211.29|208.99|8
1651461320000|2022-05-02 03:15:20|211.35|209.05|211.37|209.07|211.38|209.08|211.35|209.05|7
1651461330000|2022-05-02 03:15:30|211.36|209.06|211.33|209.03|211.37|209.07|211.33|209.03|4
1651461340000|2022-05-02 03:15:40|211.35|209.05|211.32|209.02|211.35|209.05|211.25|208.95|4
1651461350000|2022-05-02 03:15:50|211.31|209.01|211.42|209.12|211.43|209.13|211.31|209.01|8
1651461360000|2022-05-02 03:16:00|211.43|209.13|211.43|209.13|211.43|209.13|211.41|209.11|5
1651461370000|2022-05-02 03:16:10|211.44|209.14|211.43|209.13|211.44|209.14|211.42|209.12|4
1651461380000|2022-05-02 03:16:20|211.42|209.12|211.5|209.2|211.5|209.2|211.41|209.11|8
1651461390000|2022-05-02 03:16:30|211.49|209.19|211.48|209.18|211.5|209.2|211.48|209.18|3
1651461400000|2022-05-02 03:16:40|211.53|209.23|211.55|209.25|211.56|209.26|211.52|209.22|5
1651461410000|2022-05-02 03:16:50|211.52|209.22|211.53|209.23|211.55|209.25|211.52|209.22|3
1651461420000|2022-05-02 03:17:00|211.51|209.21|211.52|209.22|211.55|209.25|211.44|209.14|5
1651461430000|2022-05-02 03:17:10|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651461440000|2022-05-02 03:17:20|211.53|209.23|211.53|209.23|211.56|209.26|211.52|209.22|5
1651461450000|2022-05-02 03:17:30|211.52|209.22|211.52|209.22|211.55|209.25|211.51|209.21|9
1651461460000|2022-05-02 03:17:40|211.51|209.21|211.52|209.22|211.55|209.25|211.51|209.21|8
1651461470000|2022-05-02 03:17:50|211.53|209.23|211.51|209.21|211.53|209.23|211.51|209.21|2
1651461480000|2022-05-02 03:18:00|211.52|209.22|211.52|209.22|211.58|209.28|211.51|209.21|6
1651461490000|2022-05-02 03:18:10|211.53|209.23|211.52|209.22|211.54|209.24|211.51|209.21|6
1651461500000|2022-05-02 03:18:20|211.53|209.23|211.44|209.14|211.54|209.24|211.43|209.13|16
1651461510000|2022-05-02 03:18:30|211.45|209.15|211.44|209.14|211.48|209.18|211.44|209.14|8
1651461520000|2022-05-02 03:18:40|211.45|209.15|211.45|209.15|211.46|209.16|211.42|209.12|8
1651461530000|2022-05-02 03:18:50|211.48|209.18|211.41|209.11|211.48|209.18|211.4|209.1|6
1651461540000|2022-05-02 03:19:00|211.42|209.12|211.41|209.11|211.44|209.14|211.4|209.1|5
1651461550000|2022-05-02 03:19:10|211.39|209.09|211.43|209.13|211.43|209.13|211.39|209.09|7
1651461560000|2022-05-02 03:19:20|211.44|209.14|211.46|209.16|211.46|209.16|211.44|209.14|3
1651461570000|2022-05-02 03:19:30|211.47|209.17|211.45|209.15|211.47|209.17|211.45|209.15|3
1651461580000|2022-05-02 03:19:40|211.52|209.22|211.43|209.13|211.52|209.22|211.41|209.11|9
1651461590000|2022-05-02 03:19:50|211.44|209.14|211.42|209.12|211.44|209.14|211.42|209.12|2
1651461600000|2022-05-02 03:20:00|211.34|209.04|211.42|209.12|211.46|209.16|211.34|209.04|6
1651461610000|2022-05-02 03:20:10|211.41|209.11|211.43|209.13|211.43|209.13|211.41|209.11|2
1651461620000|2022-05-02 03:20:20|211.44|209.14|211.44|209.14|211.44|209.14|211.44|209.14|1
1651461630000|2022-05-02 03:20:30|211.45|209.15|211.43|209.13|211.47|209.17|211.43|209.13|7
1651461640000|2022-05-02 03:20:40|211.42|209.12|211.41|209.11|211.45|209.15|211.4|209.1|13
1651461650000|2022-05-02 03:20:50|211.43|209.13|211.41|209.11|211.44|209.14|211.4|209.1|6
1651461660000|2022-05-02 03:21:00|211.42|209.12|211.42|209.12|211.43|209.13|211.42|209.12|3
1651461690000|2022-05-02 03:21:30|211.43|209.13|211.39|209.09|211.43|209.13|211.37|209.07|8
1651461700000|2022-05-02 03:21:40|211.4|209.1|211.41|209.11|211.41|209.11|211.4|209.1|2
1651461710000|2022-05-02 03:21:50|211.4|209.1|211.4|209.1|211.4|209.1|211.4|209.1|1
1651461720000|2022-05-02 03:22:00|211.39|209.09|211.37|209.07|211.4|209.1|211.37|209.07|4
1651461730000|2022-05-02 03:22:10|211.39|209.09|211.34|209.04|211.39|209.09|211.34|209.04|5
1651461740000|2022-05-02 03:22:20|211.36|209.06|211.34|209.04|211.36|209.06|211.34|209.04|3
1651461750000|2022-05-02 03:22:30|211.31|209.01|211.32|209.02|211.32|209.02|211.31|209.01|4
1651461760000|2022-05-02 03:22:40|211.31|209.01|211.29|208.99|211.31|209.01|211.29|208.99|3
1651461780000|2022-05-02 03:23:00|211.31|209.01|211.29|208.99|211.31|209.01|211.29|208.99|2
1651461800000|2022-05-02 03:23:20|211.31|209.01|211.35|209.05|211.36|209.06|211.31|209.01|7
1651461810000|2022-05-02 03:23:30|211.36|209.06|211.35|209.05|211.36|209.06|211.35|209.05|2
1651461820000|2022-05-02 03:23:40|211.4|209.1|211.42|209.12|211.42|209.12|211.39|209.09|7
1651461830000|2022-05-02 03:23:50|211.43|209.13|211.39|209.09|211.43|209.13|211.39|209.09|6
1651461840000|2022-05-02 03:24:00|211.41|209.11|211.39|209.09|211.41|209.11|211.39|209.09|3
1651461850000|2022-05-02 03:24:10|211.4|209.1|211.41|209.11|211.41|209.11|211.4|209.1|2
1651461860000|2022-05-02 03:24:20|211.39|209.09|211.45|209.15|211.45|209.15|211.39|209.09|6
1651461870000|2022-05-02 03:24:30|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651461880000|2022-05-02 03:24:40|211.45|209.15|211.46|209.16|211.46|209.16|211.45|209.15|2
1651461900000|2022-05-02 03:25:00|211.51|209.21|211.54|209.24|211.54|209.24|211.51|209.21|6
1651461910000|2022-05-02 03:25:10|211.53|209.23|211.52|209.22|211.54|209.24|211.51|209.21|5
1651461920000|2022-05-02 03:25:20|211.53|209.23|211.57|209.27|211.57|209.27|211.52|209.22|8
1651461930000|2022-05-02 03:25:30|211.52|209.22|211.5|209.2|211.52|209.22|211.5|209.2|3
1651461940000|2022-05-02 03:25:40|211.52|209.22|211.5|209.2|211.53|209.23|211.5|209.2|7
1651461950000|2022-05-02 03:25:50|211.51|209.21|211.53|209.23|211.53|209.23|211.51|209.21|2
1651461960000|2022-05-02 03:26:00|211.51|209.21|211.51|209.21|211.53|209.23|211.42|209.12|5
1651461970000|2022-05-02 03:26:10|211.52|209.22|211.44|209.14|211.54|209.24|211.43|209.13|7
1651461980000|2022-05-02 03:26:20|211.43|209.13|211.45|209.15|211.45|209.15|211.43|209.13|4
1651461990000|2022-05-02 03:26:30|211.38|209.08|211.46|209.16|211.48|209.18|211.38|209.08|6
1651462000000|2022-05-02 03:26:40|211.49|209.19|211.46|209.16|211.49|209.19|211.46|209.16|8
1651462010000|2022-05-02 03:26:50|211.47|209.17|211.46|209.16|211.47|209.17|211.46|209.16|2
1651462020000|2022-05-02 03:27:00|211.45|209.15|211.44|209.14|211.45|209.15|211.44|209.14|2
1651462030000|2022-05-02 03:27:10|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651462040000|2022-05-02 03:27:20|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651462050000|2022-05-02 03:27:30|211.45|209.15|211.53|209.23|211.53|209.23|211.45|209.15|5
1651462060000|2022-05-02 03:27:40|211.52|209.22|211.53|209.23|211.53|209.23|211.52|209.22|2
1651462070000|2022-05-02 03:27:50|211.55|209.25|211.49|209.19|211.56|209.26|211.47|209.17|9
1651462080000|2022-05-02 03:28:00|211.5|209.2|211.5|209.2|211.52|209.22|211.5|209.2|3
1651462090000|2022-05-02 03:28:10|211.48|209.18|211.54|209.24|211.56|209.26|211.48|209.18|7
1651462100000|2022-05-02 03:28:20|211.55|209.25|211.55|209.25|211.55|209.25|211.55|209.25|1
1651462130000|2022-05-02 03:28:50|211.56|209.26|211.49|209.19|211.56|209.26|211.49|209.19|5
1651462140000|2022-05-02 03:29:00|211.5|209.2|211.49|209.19|211.51|209.21|211.48|209.18|4
1651462150000|2022-05-02 03:29:10|211.51|209.21|211.48|209.18|211.51|209.21|211.48|209.18|6
1651462160000|2022-05-02 03:29:20|211.51|209.21|211.49|209.19|211.52|209.22|211.49|209.19|3
1651462170000|2022-05-02 03:29:30|211.51|209.21|211.5|209.2|211.51|209.21|211.5|209.2|2
1651462180000|2022-05-02 03:29:40|211.48|209.18|211.49|209.19|211.53|209.23|211.48|209.18|7
1651462190000|2022-05-02 03:29:50|211.51|209.21|211.49|209.19|211.51|209.21|211.49|209.19|2
1651462200000|2022-05-02 03:30:00|211.51|209.21|211.42|209.12|211.52|209.22|211.4|209.1|11
1651462210000|2022-05-02 03:30:10|211.43|209.13|211.42|209.12|211.46|209.16|211.42|209.12|4
1651462220000|2022-05-02 03:30:20|211.4|209.1|211.38|209.08|211.4|209.1|211.38|209.08|2
1651462230000|2022-05-02 03:30:30|211.4|209.1|211.44|209.14|211.46|209.16|211.38|209.08|9
1651462240000|2022-05-02 03:30:40|211.42|209.12|211.4|209.1|211.42|209.12|211.4|209.1|3
1651462250000|2022-05-02 03:30:50|211.41|209.11|211.33|209.03|211.41|209.11|211.33|209.03|3
1651462260000|2022-05-02 03:31:00|211.41|209.11|211.4|209.1|211.41|209.11|211.39|209.09|3
1651462270000|2022-05-02 03:31:10|211.41|209.11|211.62|209.32|211.63|209.33|211.41|209.11|11
1651462280000|2022-05-02 03:31:20|211.63|209.33|211.75|209.45|211.75|209.45|211.63|209.33|9
1651462290000|2022-05-02 03:31:30|211.74|209.44|211.7|209.4|211.75|209.45|211.67|209.37|13
1651462300000|2022-05-02 03:31:40|211.69|209.39|211.71|209.41|211.71|209.41|211.68|209.38|9
1651462310000|2022-05-02 03:31:50|211.7|209.4|211.71|209.41|211.74|209.44|211.7|209.4|7
1651462320000|2022-05-02 03:32:00|211.69|209.39|211.66|209.36|211.7|209.4|211.65|209.35|7
1651462330000|2022-05-02 03:32:10|211.67|209.37|211.61|209.31|211.67|209.37|211.58|209.28|6
1651462340000|2022-05-02 03:32:20|211.6|209.3|211.56|209.26|211.6|209.3|211.51|209.21|4
1651462350000|2022-05-02 03:32:30|211.55|209.25|211.6|209.3|211.6|209.3|211.55|209.25|3
1651462360000|2022-05-02 03:32:40|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651462370000|2022-05-02 03:32:50|211.6|209.3|211.61|209.31|211.61|209.31|211.6|209.3|2
1651462380000|2022-05-02 03:33:00|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651462390000|2022-05-02 03:33:10|211.59|209.29|211.74|209.44|211.75|209.45|211.59|209.29|9
1651462400000|2022-05-02 03:33:20|211.75|209.45|211.73|209.43|211.75|209.45|211.73|209.43|4
1651462410000|2022-05-02 03:33:30|211.74|209.44|211.8|209.5|211.8|209.5|211.73|209.43|4
1651462420000|2022-05-02 03:33:40|211.81|209.51|211.73|209.43|211.81|209.51|211.73|209.43|3
1651462430000|2022-05-02 03:33:50|211.77|209.47|211.73|209.43|211.77|209.47|211.71|209.41|4
1651462440000|2022-05-02 03:34:00|211.74|209.44|211.82|209.52|211.84|209.54|211.74|209.44|8
1651462450000|2022-05-02 03:34:10|211.81|209.51|211.83|209.53|211.83|209.53|211.72|209.42|5
1651462460000|2022-05-02 03:34:20|211.85|209.55|211.81|209.51|211.85|209.55|211.81|209.51|3
1651462470000|2022-05-02 03:34:30|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651462480000|2022-05-02 03:34:40|211.83|209.53|211.74|209.44|211.83|209.53|211.74|209.44|5
1651462490000|2022-05-02 03:34:50|211.81|209.51|211.92|209.62|211.92|209.62|211.81|209.51|5
1651462500000|2022-05-02 03:35:00|211.94|209.64|211.94|209.64|212.01|209.71|211.94|209.64|7
1651462510000|2022-05-02 03:35:10|211.93|209.63|211.96|209.66|211.96|209.66|211.92|209.62|5
1651462520000|2022-05-02 03:35:20|211.95|209.65|212.02|209.72|212.04|209.74|211.93|209.63|5
1651462530000|2022-05-02 03:35:30|212.05|209.75|212.03|209.73|212.05|209.75|212.03|209.73|2
1651462540000|2022-05-02 03:35:40|212.02|209.72|212.05|209.75|212.06|209.76|212.02|209.72|5
1651462550000|2022-05-02 03:35:50|212.08|209.78|211.92|209.62|212.08|209.78|211.92|209.62|8
1651462560000|2022-05-02 03:36:00|211.95|209.65|211.92|209.62|211.95|209.65|211.91|209.61|7
1651462570000|2022-05-02 03:36:10|211.91|209.61|211.88|209.58|211.91|209.61|211.82|209.52|9
1651462580000|2022-05-02 03:36:20|211.9|209.6|211.8|209.5|211.91|209.61|211.8|209.5|8
1651462590000|2022-05-02 03:36:30|211.82|209.52|211.8|209.5|211.82|209.52|211.79|209.49|6
1651462600000|2022-05-02 03:36:40|211.81|209.51|211.7|209.4|211.81|209.51|211.68|209.38|7
1651462610000|2022-05-02 03:36:50|211.69|209.39|211.69|209.39|211.69|209.39|211.69|209.39|1
1651462620000|2022-05-02 03:37:00|211.71|209.41|211.69|209.39|211.71|209.41|211.69|209.39|2
1651462630000|2022-05-02 03:37:10|211.73|209.43|211.74|209.44|211.75|209.45|211.69|209.39|9
1651462640000|2022-05-02 03:37:20|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651462650000|2022-05-02 03:37:30|211.75|209.45|211.75|209.45|211.75|209.45|211.75|209.45|1
1651462660000|2022-05-02 03:37:40|211.73|209.43|211.7|209.4|211.74|209.44|211.7|209.4|7
1651462670000|2022-05-02 03:37:50|211.69|209.39|211.68|209.38|211.69|209.39|211.68|209.38|2
1651462680000|2022-05-02 03:38:00|211.6|209.3|211.66|209.36|211.66|209.36|211.6|209.3|4
1651462690000|2022-05-02 03:38:10|211.65|209.35|211.72|209.42|211.72|209.42|211.65|209.35|7
1651462700000|2022-05-02 03:38:20|211.74|209.44|211.74|209.44|211.74|209.44|211.74|209.44|1
1651462710000|2022-05-02 03:38:30|211.76|209.46|211.74|209.44|211.76|209.46|211.74|209.44|2
1651462720000|2022-05-02 03:38:40|211.73|209.43|211.59|209.29|211.73|209.43|211.59|209.29|7
1651462730000|2022-05-02 03:38:50|211.53|209.23|211.48|209.18|211.56|209.26|211.48|209.18|14
1651462740000|2022-05-02 03:39:00|211.49|209.19|211.47|209.17|211.5|209.2|211.47|209.17|9
1651462750000|2022-05-02 03:39:10|211.48|209.18|211.5|209.2|211.5|209.2|211.46|209.16|7
1651462760000|2022-05-02 03:39:20|211.51|209.21|211.53|209.23|211.53|209.23|211.49|209.19|5
1651462770000|2022-05-02 03:39:30|211.5|209.2|211.54|209.24|211.54|209.24|211.5|209.2|3
1651462780000|2022-05-02 03:39:40|211.57|209.27|211.54|209.24|211.57|209.27|211.52|209.22|5
1651462790000|2022-05-02 03:39:50|211.52|209.22|211.53|209.23|211.53|209.23|211.52|209.22|2
1651462800000|2022-05-02 03:40:00|211.54|209.24|211.53|209.23|211.54|209.24|211.51|209.21|3
1651462820000|2022-05-02 03:40:20|211.55|209.25|211.54|209.24|211.55|209.25|211.54|209.24|2
1651462830000|2022-05-02 03:40:30|211.5|209.2|211.53|209.23|211.53|209.23|211.5|209.2|4
1651462850000|2022-05-02 03:40:50|211.51|209.21|211.66|209.36|211.66|209.36|211.51|209.21|6
1651462860000|2022-05-02 03:41:00|211.7|209.4|211.7|209.4|211.71|209.41|211.65|209.35|6
1651462870000|2022-05-02 03:41:10|211.69|209.39|211.72|209.42|211.72|209.42|211.69|209.39|2
1651462880000|2022-05-02 03:41:20|211.71|209.41|211.65|209.35|211.71|209.41|211.65|209.35|3
1651462890000|2022-05-02 03:41:30|211.64|209.34|211.61|209.31|211.64|209.34|211.61|209.31|5
1651462900000|2022-05-02 03:41:40|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|2
1651462910000|2022-05-02 03:41:50|211.62|209.32|211.61|209.31|211.62|209.32|211.57|209.27|4
1651462920000|2022-05-02 03:42:00|211.56|209.26|211.61|209.31|211.61|209.31|211.56|209.26|2
1651462930000|2022-05-02 03:42:10|211.6|209.3|211.62|209.32|211.62|209.32|211.6|209.3|2
1651462980000|2022-05-02 03:43:00|211.61|209.31|211.61|209.31|211.65|209.35|211.61|209.31|6
1651462990000|2022-05-02 03:43:10|211.62|209.32|211.63|209.33|211.63|209.33|211.6|209.3|3
1651463000000|2022-05-02 03:43:20|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651463010000|2022-05-02 03:43:30|211.64|209.34|211.61|209.31|211.64|209.34|211.61|209.31|3
1651463020000|2022-05-02 03:43:40|211.6|209.3|211.61|209.31|211.61|209.31|211.6|209.3|4
1651463040000|2022-05-02 03:44:00|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651463050000|2022-05-02 03:44:10|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|2
1651463060000|2022-05-02 03:44:20|211.61|209.31|211.64|209.34|211.64|209.34|211.61|209.31|5
1651463070000|2022-05-02 03:44:30|211.62|209.32|211.6|209.3|211.64|209.34|211.6|209.3|10
1651463080000|2022-05-02 03:44:40|211.61|209.31|211.66|209.36|211.66|209.36|211.61|209.31|4
1651463100000|2022-05-02 03:45:00|211.71|209.41|211.81|209.51|211.82|209.52|211.71|209.41|8
1651463110000|2022-05-02 03:45:10|211.8|209.5|211.8|209.5|211.82|209.52|211.79|209.49|6
1651463120000|2022-05-02 03:45:20|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651463130000|2022-05-02 03:45:30|211.72|209.42|211.74|209.44|211.74|209.44|211.72|209.42|2
1651463140000|2022-05-02 03:45:40|211.75|209.45|211.7|209.4|211.75|209.45|211.7|209.4|11
1651463150000|2022-05-02 03:45:50|211.71|209.41|211.7|209.4|211.72|209.42|211.7|209.4|4
1651463160000|2022-05-02 03:46:00|211.72|209.42|211.7|209.4|211.72|209.42|211.68|209.38|5
1651463180000|2022-05-02 03:46:20|211.68|209.38|211.65|209.35|211.71|209.41|211.63|209.33|8
1651463190000|2022-05-02 03:46:30|211.62|209.32|211.63|209.33|211.64|209.34|211.61|209.31|4
1651463200000|2022-05-02 03:46:40|211.62|209.32|211.54|209.24|211.62|209.32|211.54|209.24|4
1651463210000|2022-05-02 03:46:50|211.48|209.18|211.49|209.19|211.55|209.25|211.48|209.18|3
1651463220000|2022-05-02 03:47:00|211.55|209.25|211.57|209.27|211.57|209.27|211.55|209.25|4
1651463230000|2022-05-02 03:47:10|211.55|209.25|211.56|209.26|211.56|209.26|211.55|209.25|2
1651463240000|2022-05-02 03:47:20|211.58|209.28|211.63|209.33|211.63|209.33|211.58|209.28|6
1651463250000|2022-05-02 03:47:30|211.64|209.34|211.64|209.34|211.64|209.34|211.64|209.34|1
1651463260000|2022-05-02 03:47:40|211.63|209.33|211.63|209.33|211.64|209.34|211.63|209.33|3
1651463270000|2022-05-02 03:47:50|211.57|209.27|211.63|209.33|211.64|209.34|211.57|209.27|3
1651463280000|2022-05-02 03:48:00|211.65|209.35|211.63|209.33|211.65|209.35|211.58|209.28|4
1651463300000|2022-05-02 03:48:20|211.65|209.35|211.81|209.51|211.9|209.6|211.65|209.35|10
1651463310000|2022-05-02 03:48:30|211.76|209.46|211.82|209.52|211.82|209.52|211.76|209.46|2
1651463320000|2022-05-02 03:48:40|211.83|209.53|211.82|209.52|211.83|209.53|211.81|209.51|4
1651463330000|2022-05-02 03:48:50|211.81|209.51|211.86|209.56|211.88|209.58|211.81|209.51|7
1651463340000|2022-05-02 03:49:00|211.87|209.57|211.79|209.49|211.87|209.57|211.78|209.48|8
1651463350000|2022-05-02 03:49:10|211.8|209.5|211.79|209.49|211.81|209.51|211.79|209.49|3
1651463360000|2022-05-02 03:49:20|211.78|209.48|211.78|209.48|211.78|209.48|211.74|209.44|3
1651463370000|2022-05-02 03:49:30|211.79|209.49|211.78|209.48|211.79|209.49|211.78|209.48|2
1651463390000|2022-05-02 03:49:50|211.79|209.49|211.78|209.48|211.79|209.49|211.78|209.48|2
1651463400000|2022-05-02 03:50:00|211.74|209.44|211.78|209.48|211.8|209.5|211.74|209.44|5
1651463410000|2022-05-02 03:50:10|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|4
1651463420000|2022-05-02 03:50:20|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651463430000|2022-05-02 03:50:30|211.83|209.53|211.83|209.53|211.83|209.53|211.82|209.52|3
1651463440000|2022-05-02 03:50:40|211.86|209.56|211.88|209.58|211.88|209.58|211.86|209.56|4
1651463450000|2022-05-02 03:50:50|211.84|209.54|211.93|209.63|211.93|209.63|211.84|209.54|3
1651463460000|2022-05-02 03:51:00|211.99|209.69|212.04|209.74|212.08|209.78|211.97|209.67|15
1651463470000|2022-05-02 03:51:10|212.06|209.76|212.12|209.82|212.15|209.85|212.04|209.74|13
1651463480000|2022-05-02 03:51:20|212.1|209.8|212.17|209.87|212.18|209.88|212.1|209.8|8
1651463490000|2022-05-02 03:51:30|212.16|209.86|212.17|209.87|212.17|209.87|212.13|209.83|5
1651463500000|2022-05-02 03:51:40|212.13|209.83|212.13|209.83|212.13|209.83|212.13|209.83|1
1651463510000|2022-05-02 03:51:50|212.15|209.85|212.14|209.84|212.16|209.86|212.14|209.84|4
1651463520000|2022-05-02 03:52:00|212.15|209.85|212.13|209.83|212.17|209.87|212.12|209.82|8
1651463530000|2022-05-02 03:52:10|212.22|209.92|212.13|209.83|212.22|209.92|212.13|209.83|4
1651463540000|2022-05-02 03:52:20|212.15|209.85|212.13|209.83|212.15|209.85|212.12|209.82|6
1651463550000|2022-05-02 03:52:30|212.14|209.84|212.3|210|212.3|210|212.14|209.84|8
1651463560000|2022-05-02 03:52:40|212.29|209.99|212.29|209.99|212.29|209.99|212.29|209.99|1
1651463570000|2022-05-02 03:52:50|212.3|210|212.25|209.95|212.3|210|212.15|209.85|7
1651463580000|2022-05-02 03:53:00|212.26|209.96|212.25|209.95|212.26|209.96|212.21|209.91|6
1651463590000|2022-05-02 03:53:10|212.13|209.83|212.06|209.76|212.15|209.85|212.06|209.76|8
1651463600000|2022-05-02 03:53:20|212.01|209.71|212.01|209.71|212.09|209.79|212.01|209.71|15
1651463610000|2022-05-02 03:53:30|212.02|209.72|212.02|209.72|212.03|209.73|212.02|209.72|3
1651463640000|2022-05-02 03:54:00|212.04|209.74|212.02|209.72|212.05|209.75|212.01|209.71|7
1651463650000|2022-05-02 03:54:10|212.06|209.76|212.06|209.76|212.06|209.76|212.06|209.76|1
1651463660000|2022-05-02 03:54:20|212.05|209.75|212.04|209.74|212.06|209.76|212.03|209.73|6
1651463670000|2022-05-02 03:54:30|212.08|209.78|212.06|209.76|212.08|209.78|212.04|209.74|3
1651463680000|2022-05-02 03:54:40|212.04|209.74|212.12|209.82|212.12|209.82|212.04|209.74|5
1651463690000|2022-05-02 03:54:50|212.13|209.83|212.12|209.82|212.13|209.83|212.12|209.82|2
1651463700000|2022-05-02 03:55:00|212.14|209.84|212.27|209.97|212.27|209.97|212.14|209.84|12
1651463710000|2022-05-02 03:55:10|212.24|209.94|212.15|209.85|212.24|209.94|212.15|209.85|8
1651463720000|2022-05-02 03:55:20|212.12|209.82|212.13|209.83|212.14|209.84|212.12|209.82|3
1651463730000|2022-05-02 03:55:30|212.14|209.84|212.15|209.85|212.16|209.86|212.13|209.83|4
1651463740000|2022-05-02 03:55:40|212.13|209.83|212.11|209.81|212.14|209.84|212.11|209.81|4
1651463750000|2022-05-02 03:55:50|212.12|209.82|212.12|209.82|212.17|209.87|212.12|209.82|4
1651463760000|2022-05-02 03:56:00|212.13|209.83|212.13|209.83|212.17|209.87|212.13|209.83|4
1651463770000|2022-05-02 03:56:10|212.14|209.84|212.14|209.84|212.14|209.84|212.14|209.84|1
1651463780000|2022-05-02 03:56:20|212.13|209.83|212.13|209.83|212.15|209.85|212.13|209.83|3
1651463790000|2022-05-02 03:56:30|212.12|209.82|212.13|209.83|212.15|209.85|212.12|209.82|6
1651463800000|2022-05-02 03:56:40|212.11|209.81|212.03|209.73|212.11|209.81|212.03|209.73|6
1651463820000|2022-05-02 03:57:00|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651463830000|2022-05-02 03:57:10|212.04|209.74|212.04|209.74|212.04|209.74|212.04|209.74|1
1651463840000|2022-05-02 03:57:20|212.03|209.73|212.04|209.74|212.04|209.74|212.03|209.73|4
1651463850000|2022-05-02 03:57:30|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651463860000|2022-05-02 03:57:40|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651463870000|2022-05-02 03:57:50|212.06|209.76|212.04|209.74|212.06|209.76|212.03|209.73|3
1651463880000|2022-05-02 03:58:00|212.07|209.77|212.04|209.74|212.07|209.77|212.02|209.72|4
1651463900000|2022-05-02 03:58:20|212.03|209.73|212.03|209.73|212.06|209.76|212.03|209.73|4
1651463910000|2022-05-02 03:58:30|212.04|209.74|212.03|209.73|212.08|209.78|212.02|209.72|7
1651463920000|2022-05-02 03:58:40|212.02|209.72|211.96|209.66|212.03|209.73|211.96|209.66|7
1651463930000|2022-05-02 03:58:50|211.99|209.69|211.96|209.66|211.99|209.69|211.96|209.66|4
1651463940000|2022-05-02 03:59:00|211.97|209.67|211.96|209.66|211.98|209.68|211.96|209.66|3
1651463950000|2022-05-02 03:59:10|211.93|209.63|211.97|209.67|211.97|209.67|211.93|209.63|2
1651463960000|2022-05-02 03:59:20|211.96|209.66|211.96|209.66|211.96|209.66|211.95|209.65|3
1651463970000|2022-05-02 03:59:30|211.95|209.65|211.84|209.54|211.96|209.66|211.84|209.54|13
1651463980000|2022-05-02 03:59:40|211.83|209.53|211.77|209.47|211.9|209.6|211.77|209.47|13
1651463990000|2022-05-02 03:59:50|211.76|209.46|211.77|209.47|211.77|209.47|211.76|209.46|4
1651464000000|2022-05-02 04:00:00|211.79|209.49|211.76|209.46|211.79|209.49|211.74|209.44|9
1651464010000|2022-05-02 04:00:10|211.74|209.44|211.74|209.44|211.77|209.47|211.74|209.44|10
1651464020000|2022-05-02 04:00:20|211.75|209.45|211.76|209.46|211.76|209.46|211.75|209.45|4
1651464030000|2022-05-02 04:00:30|211.77|209.47|211.76|209.46|211.77|209.47|211.76|209.46|4
1651464040000|2022-05-02 04:00:40|211.78|209.48|211.91|209.61|211.91|209.61|211.76|209.46|6
1651464050000|2022-05-02 04:00:50|211.92|209.62|211.83|209.53|211.92|209.62|211.81|209.51|8
1651464060000|2022-05-02 04:01:00|211.8|209.5|211.81|209.51|211.82|209.52|211.8|209.5|3
1651464080000|2022-05-02 04:01:20|211.8|209.5|211.71|209.41|211.81|209.51|211.7|209.4|13
1651464100000|2022-05-02 04:01:40|211.7|209.4|211.68|209.38|211.7|209.4|211.68|209.38|3
1651464110000|2022-05-02 04:01:50|211.69|209.39|211.8|209.5|211.81|209.51|211.68|209.38|7
1651464120000|2022-05-02 04:02:00|211.81|209.51|211.83|209.53|211.86|209.56|211.74|209.44|7
1651464130000|2022-05-02 04:02:10|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651464150000|2022-05-02 04:02:30|211.81|209.51|211.77|209.47|211.82|209.52|211.74|209.44|8
1651464170000|2022-05-02 04:02:50|211.78|209.48|211.79|209.49|211.8|209.5|211.76|209.46|5
1651464180000|2022-05-02 04:03:00|211.77|209.47|211.91|209.61|211.91|209.61|211.74|209.44|17
1651464190000|2022-05-02 04:03:10|211.9|209.6|212|209.7|212|209.7|211.9|209.6|7
1651464200000|2022-05-02 04:03:20|212.01|209.71|211.96|209.66|212.01|209.71|211.94|209.64|8
1651464210000|2022-05-02 04:03:30|211.97|209.67|212|209.7|212.01|209.71|211.97|209.67|3
1651464230000|2022-05-02 04:03:50|212.01|209.71|212.1|209.8|212.1|209.8|212.01|209.71|6
1651464240000|2022-05-02 04:04:00|212.09|209.79|212.06|209.76|212.09|209.79|212.02|209.72|4
1651464250000|2022-05-02 04:04:10|212.05|209.75|211.87|209.57|212.05|209.75|211.87|209.57|9
1651464260000|2022-05-02 04:04:20|211.9|209.6|211.82|209.52|211.91|209.61|211.82|209.52|8
1651464270000|2022-05-02 04:04:30|211.81|209.51|211.72|209.42|211.81|209.51|211.68|209.38|11
1651464280000|2022-05-02 04:04:40|211.71|209.41|211.7|209.4|211.71|209.41|211.65|209.35|7
1651464290000|2022-05-02 04:04:50|211.69|209.39|211.75|209.45|211.75|209.45|211.65|209.35|20
1651464300000|2022-05-02 04:05:00|211.76|209.46|211.76|209.46|211.78|209.48|211.75|209.45|10
1651464310000|2022-05-02 04:05:10|211.77|209.47|211.77|209.47|211.77|209.47|211.76|209.46|5
1651464320000|2022-05-02 04:05:20|211.8|209.5|211.79|209.49|211.84|209.54|211.79|209.49|11
1651464330000|2022-05-02 04:05:30|211.74|209.44|211.77|209.47|211.79|209.49|211.74|209.44|4
1651464340000|2022-05-02 04:05:40|211.78|209.48|211.79|209.49|211.79|209.49|211.78|209.48|2
1651464350000|2022-05-02 04:05:50|211.74|209.44|211.79|209.49|211.8|209.5|211.73|209.43|6
1651464360000|2022-05-02 04:06:00|211.8|209.5|211.64|209.34|211.8|209.5|211.58|209.28|12
1651464370000|2022-05-02 04:06:10|211.63|209.33|211.43|209.13|211.63|209.33|211.39|209.09|13
1651464380000|2022-05-02 04:06:20|211.4|209.1|211.31|209.01|211.42|209.12|211.31|209.01|12
1651464400000|2022-05-02 04:06:40|211.3|209|211.26|208.96|211.3|209|211.25|208.95|6
1651464410000|2022-05-02 04:06:50|211.21|208.91|211.3|209|211.3|209|211.2|208.9|6
1651464420000|2022-05-02 04:07:00|211.31|209.01|211.32|209.02|211.35|209.05|211.31|209.01|8
1651464430000|2022-05-02 04:07:10|211.33|209.03|211.4|209.1|211.4|209.1|211.33|209.03|7
1651464440000|2022-05-02 04:07:20|211.41|209.11|211.45|209.15|211.46|209.16|211.4|209.1|9
1651464450000|2022-05-02 04:07:30|211.47|209.17|211.44|209.14|211.47|209.17|211.44|209.14|3
1651464460000|2022-05-02 04:07:40|211.43|209.13|211.45|209.15|211.47|209.17|211.43|209.13|3
1651464470000|2022-05-02 04:07:50|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651464480000|2022-05-02 04:08:00|211.44|209.14|211.56|209.26|211.56|209.26|211.44|209.14|11
1651464500000|2022-05-02 04:08:20|211.55|209.25|211.5|209.2|211.55|209.25|211.48|209.18|9
1651464510000|2022-05-02 04:08:30|211.49|209.19|211.38|209.08|211.49|209.19|211.38|209.08|14
1651464520000|2022-05-02 04:08:40|211.39|209.09|211.39|209.09|211.39|209.09|211.38|209.08|3
1651464530000|2022-05-02 04:08:50|211.38|209.08|211.37|209.07|211.38|209.08|211.37|209.07|2
1651464540000|2022-05-02 04:09:00|211.36|209.06|211.35|209.05|211.38|209.08|211.35|209.05|6
1651464550000|2022-05-02 04:09:10|211.38|209.08|211.46|209.16|211.46|209.16|211.33|209.03|16
1651464560000|2022-05-02 04:09:20|211.47|209.17|211.47|209.17|211.47|209.17|211.47|209.17|1
1651464580000|2022-05-02 04:09:40|211.46|209.16|211.45|209.15|211.46|209.16|211.45|209.15|2
1651464590000|2022-05-02 04:09:50|211.46|209.16|211.47|209.17|211.47|209.17|211.45|209.15|4
1651464600000|2022-05-02 04:10:00|211.48|209.18|211.37|209.07|211.49|209.19|211.36|209.06|9
1651464610000|2022-05-02 04:10:10|211.38|209.08|211.39|209.09|211.39|209.09|211.38|209.08|2
1651464620000|2022-05-02 04:10:20|211.38|209.08|211.38|209.08|211.38|209.08|211.38|209.08|1
1651464630000|2022-05-02 04:10:30|211.36|209.06|211.35|209.05|211.36|209.06|211.34|209.04|4
1651464640000|2022-05-02 04:10:40|211.34|209.04|211.35|209.05|211.35|209.05|211.34|209.04|2
1651464650000|2022-05-02 04:10:50|211.34|209.04|211.42|209.12|211.42|209.12|211.34|209.04|5
1651464660000|2022-05-02 04:11:00|211.43|209.13|211.44|209.14|211.47|209.17|211.43|209.13|4
1651464670000|2022-05-02 04:11:10|211.43|209.13|211.45|209.15|211.48|209.18|211.43|209.13|7
1651464680000|2022-05-02 04:11:20|211.44|209.14|211.43|209.13|211.44|209.14|211.43|209.13|2
1651464690000|2022-05-02 04:11:30|211.44|209.14|211.44|209.14|211.47|209.17|211.43|209.13|5
1651464700000|2022-05-02 04:11:40|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651464710000|2022-05-02 04:11:50|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651464720000|2022-05-02 04:12:00|211.41|209.11|211.41|209.11|211.42|209.12|211.41|209.11|3
1651464730000|2022-05-02 04:12:10|211.42|209.12|211.42|209.12|211.43|209.13|211.42|209.12|3
1651464740000|2022-05-02 04:12:20|211.44|209.14|211.51|209.21|211.51|209.21|211.44|209.14|7
1651464750000|2022-05-02 04:12:30|211.59|209.29|211.71|209.41|211.71|209.41|211.59|209.29|11
1651464760000|2022-05-02 04:12:40|211.7|209.4|211.79|209.49|211.8|209.5|211.7|209.4|8
1651464770000|2022-05-02 04:12:50|211.81|209.51|211.8|209.5|211.82|209.52|211.8|209.5|6
1651464780000|2022-05-02 04:13:00|211.78|209.48|211.64|209.34|211.8|209.5|211.64|209.34|9
1651464790000|2022-05-02 04:13:10|211.56|209.26|211.55|209.25|211.57|209.27|211.55|209.25|6
1651464800000|2022-05-02 04:13:20|211.53|209.23|211.53|209.23|211.54|209.24|211.48|209.18|12
1651464810000|2022-05-02 04:13:30|211.52|209.22|211.52|209.22|211.53|209.23|211.52|209.22|3
1651464820000|2022-05-02 04:13:40|211.51|209.21|211.52|209.22|211.52|209.22|211.51|209.21|2
1651464830000|2022-05-02 04:13:50|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651464840000|2022-05-02 04:14:00|211.5|209.2|211.45|209.15|211.5|209.2|211.45|209.15|6
1651464850000|2022-05-02 04:14:10|211.46|209.16|211.45|209.15|211.46|209.16|211.45|209.15|2
1651464860000|2022-05-02 04:14:20|211.46|209.16|211.45|209.15|211.48|209.18|211.45|209.15|7
1651464870000|2022-05-02 04:14:30|211.44|209.14|211.44|209.14|211.44|209.14|211.44|209.14|1
1651464880000|2022-05-02 04:14:40|211.43|209.13|211.43|209.13|211.44|209.14|211.43|209.13|3
1651464890000|2022-05-02 04:14:50|211.44|209.14|211.4|209.1|211.44|209.14|211.38|209.08|6
1651464900000|2022-05-02 04:15:00|211.39|209.09|211.39|209.09|211.42|209.12|211.38|209.08|9
1651464910000|2022-05-02 04:15:10|211.41|209.11|211.41|209.11|211.41|209.11|211.39|209.09|3
1651464920000|2022-05-02 04:15:20|211.39|209.09|211.39|209.09|211.4|209.1|211.39|209.09|3
1651464930000|2022-05-02 04:15:30|211.42|209.12|211.4|209.1|211.42|209.12|211.39|209.09|4
1651464940000|2022-05-02 04:15:40|211.38|209.08|211.45|209.15|211.45|209.15|211.38|209.08|10
1651464950000|2022-05-02 04:15:50|211.44|209.14|211.46|209.16|211.47|209.17|211.44|209.14|9
1651464960000|2022-05-02 04:16:00|211.45|209.15|211.4|209.1|211.46|209.16|211.38|209.08|11
1651464970000|2022-05-02 04:16:10|211.41|209.11|211.42|209.12|211.42|209.12|211.4|209.1|3
1651464980000|2022-05-02 04:16:20|211.44|209.14|211.39|209.09|211.44|209.14|211.39|209.09|7
1651464990000|2022-05-02 04:16:30|211.41|209.11|211.33|209.03|211.41|209.11|211.33|209.03|4
1651465000000|2022-05-02 04:16:40|211.3|209|211.24|208.94|211.3|209|211.21|208.91|14
1651465010000|2022-05-02 04:16:50|211.23|208.93|211.21|208.91|211.23|208.93|211.21|208.91|5
1651465020000|2022-05-02 04:17:00|211.2|208.9|211.16|208.86|211.2|208.9|211.16|208.86|8
1651465030000|2022-05-02 04:17:10|211.19|208.89|211.17|208.87|211.2|208.9|211.16|208.86|5
1651465040000|2022-05-02 04:17:20|211.18|208.88|211.27|208.97|211.27|208.97|211.09|208.79|10
1651465050000|2022-05-02 04:17:30|211.26|208.96|211.24|208.94|211.3|209|211.23|208.93|18
1651465060000|2022-05-02 04:17:40|211.23|208.93|211.3|209|211.3|209|211.23|208.93|8
1651465070000|2022-05-02 04:17:50|211.32|209.02|211.3|209|211.32|209.02|211.3|209|2
1651465080000|2022-05-02 04:18:00|211.31|209.01|211.32|209.02|211.4|209.1|211.31|209.01|17
1651465090000|2022-05-02 04:18:10|211.31|209.01|211.31|209.01|211.31|209.01|211.31|209.01|1
1651465100000|2022-05-02 04:18:20|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|2
1651465110000|2022-05-02 04:18:30|211.35|209.05|211.33|209.03|211.35|209.05|211.31|209.01|6
1651465120000|2022-05-02 04:18:40|211.3|209|211.22|208.92|211.3|209|211.22|208.92|6
1651465130000|2022-05-02 04:18:50|211.24|208.94|211.24|208.94|211.24|208.94|211.24|208.94|1
1651465140000|2022-05-02 04:19:00|211.23|208.93|211.28|208.98|211.3|209|211.23|208.93|7
1651465150000|2022-05-02 04:19:10|211.29|208.99|211.3|209|211.3|209|211.29|208.99|2
1651465160000|2022-05-02 04:19:20|211.31|209.01|211.3|209|211.31|209.01|211.3|209|2
1651465170000|2022-05-02 04:19:30|211.27|208.97|211.26|208.96|211.28|208.98|211.26|208.96|4
1651465180000|2022-05-02 04:19:40|211.24|208.94|211.04|208.74|211.24|208.94|211.02|208.72|21
1651465190000|2022-05-02 04:19:50|211.03|208.73|211.06|208.76|211.06|208.76|211.01|208.71|10
1651465200000|2022-05-02 04:20:00|211.04|208.74|211.04|208.74|211.11|208.81|211.01|208.71|10
1651465210000|2022-05-02 04:20:10|211.03|208.73|211.02|208.72|211.03|208.73|211.02|208.72|4
1651465220000|2022-05-02 04:20:20|211.03|208.73|211.02|208.72|211.05|208.75|211.02|208.72|5
1651465230000|2022-05-02 04:20:30|211.05|208.75|211.11|208.81|211.11|208.81|211.05|208.75|4
1651465260000|2022-05-02 04:21:00|211.12|208.82|211.1|208.8|211.16|208.86|211.1|208.8|8
1651465280000|2022-05-02 04:21:20|211.08|208.78|211.11|208.81|211.11|208.81|211.03|208.73|10
1651465290000|2022-05-02 04:21:30|211.12|208.82|211.12|208.82|211.12|208.82|211.12|208.82|1
1651465300000|2022-05-02 04:21:40|211.16|208.86|211.21|208.91|211.21|208.91|211.13|208.83|8
1651465310000|2022-05-02 04:21:50|211.34|209.04|211.44|209.14|211.46|209.16|211.34|209.04|11
1651465320000|2022-05-02 04:22:00|211.45|209.15|211.52|209.22|211.59|209.29|211.45|209.15|15
1651465330000|2022-05-02 04:22:10|211.53|209.23|211.54|209.24|211.54|209.24|211.51|209.21|6
1651465340000|2022-05-02 04:22:20|211.53|209.23|211.53|209.23|211.53|209.23|211.52|209.22|5
1651465350000|2022-05-02 04:22:30|211.61|209.31|211.62|209.32|211.62|209.32|211.6|209.3|5
1651465360000|2022-05-02 04:22:40|211.61|209.31|211.62|209.32|211.63|209.33|211.61|209.31|4
1651465370000|2022-05-02 04:22:50|211.66|209.36|211.59|209.29|211.66|209.36|211.59|209.29|5
1651465380000|2022-05-02 04:23:00|211.61|209.31|211.61|209.31|211.61|209.31|211.58|209.28|5
1651465390000|2022-05-02 04:23:10|211.63|209.33|211.66|209.36|211.66|209.36|211.62|209.32|8
1651465400000|2022-05-02 04:23:20|211.72|209.42|211.71|209.41|211.73|209.43|211.71|209.41|3
1651465420000|2022-05-02 04:23:40|211.7|209.4|211.68|209.38|211.7|209.4|211.68|209.38|3
1651465430000|2022-05-02 04:23:50|211.63|209.33|211.65|209.35|211.68|209.38|211.59|209.29|9
1651465440000|2022-05-02 04:24:00|211.64|209.34|211.66|209.36|211.66|209.36|211.61|209.31|5
1651465450000|2022-05-02 04:24:10|211.64|209.34|211.61|209.31|211.64|209.34|211.61|209.31|2
1651465460000|2022-05-02 04:24:20|211.64|209.34|211.65|209.35|211.68|209.38|211.61|209.31|8
1651465470000|2022-05-02 04:24:30|211.61|209.31|211.65|209.35|211.68|209.38|211.61|209.31|8
1651465480000|2022-05-02 04:24:40|211.71|209.41|212.18|209.88|212.18|209.88|211.71|209.41|6
1651465490000|2022-05-02 04:24:50|212.19|209.89|212.27|209.97|212.35|210.05|212.19|209.89|18
1651465500000|2022-05-02 04:25:00|212.26|209.96|212.29|209.99|212.3|210|212.25|209.95|12
1651465510000|2022-05-02 04:25:10|212.31|210.01|212.29|209.99|212.31|210.01|212.29|209.99|2
1651465520000|2022-05-02 04:25:20|212.3|210|212.39|210.09|212.41|210.11|212.3|210|11
1651465530000|2022-05-02 04:25:30|212.4|210.1|212.4|210.1|212.46|210.16|212.4|210.1|4
1651465540000|2022-05-02 04:25:40|212.41|210.11|212.36|210.06|212.41|210.11|212.36|210.06|6
1651465550000|2022-05-02 04:25:50|212.35|210.05|212.25|209.95|212.37|210.07|212.24|209.94|15
1651465560000|2022-05-02 04:26:00|212.27|209.97|212.28|209.98|212.29|209.99|212.26|209.96|8
1651465570000|2022-05-02 04:26:10|212.29|209.99|212.31|210.01|212.31|210.01|212.27|209.97|8
1651465580000|2022-05-02 04:26:20|212.36|210.06|212.38|210.08|212.38|210.08|212.36|210.06|2
1651465590000|2022-05-02 04:26:30|212.36|210.06|212.34|210.04|212.38|210.08|212.26|209.96|11
1651465600000|2022-05-02 04:26:40|212.33|210.03|212.31|210.01|212.36|210.06|212.31|210.01|6
1651465610000|2022-05-02 04:26:50|212.33|210.03|212.27|209.97|212.33|210.03|212.26|209.96|5
1651465620000|2022-05-02 04:27:00|212.28|209.98|212.27|209.97|212.31|210.01|212.27|209.97|10
1651465640000|2022-05-02 04:27:20|212.28|209.98|212.27|209.97|212.28|209.98|212.27|209.97|2
1651465650000|2022-05-02 04:27:30|212.26|209.96|212.26|209.96|212.26|209.96|212.26|209.96|1
1651465660000|2022-05-02 04:27:40|212.29|209.99|212.28|209.98|212.31|210.01|212.26|209.96|5
1651465670000|2022-05-02 04:27:50|212.29|209.99|212.29|209.99|212.32|210.02|212.28|209.98|7
1651465680000|2022-05-02 04:28:00|212.35|210.05|212.34|210.04|212.35|210.05|212.33|210.03|3
1651465700000|2022-05-02 04:28:20|212.3|210|212.31|210.01|212.31|210.01|212.27|209.97|3
1651465710000|2022-05-02 04:28:30|212.37|210.07|212.37|210.07|212.37|210.07|212.26|209.96|7
1651465720000|2022-05-02 04:28:40|212.39|210.09|212.39|210.09|212.44|210.14|212.31|210.01|4
1651465730000|2022-05-02 04:28:50|212.41|210.11|212.3|210|212.41|210.11|212.29|209.99|5
1651465740000|2022-05-02 04:29:00|212.35|210.05|212.32|210.02|212.35|210.05|212.32|210.02|2
1651465750000|2022-05-02 04:29:10|212.37|210.07|212.37|210.07|212.39|210.09|212.35|210.05|11
1651465760000|2022-05-02 04:29:20|212.39|210.09|212.38|210.08|212.39|210.09|212.38|210.08|2
1651465770000|2022-05-02 04:29:30|212.39|210.09|212.39|210.09|212.4|210.1|212.31|210.01|5
1651465780000|2022-05-02 04:29:40|212.31|210.01|212.38|210.08|212.39|210.09|212.31|210.01|6
1651465800000|2022-05-02 04:30:00|212.39|210.09|212.44|210.14|212.45|210.15|212.38|210.08|11
1651465810000|2022-05-02 04:30:10|212.45|210.15|212.55|210.25|212.55|210.25|212.45|210.15|7
1651465820000|2022-05-02 04:30:20|212.54|210.24|212.51|210.21|212.54|210.24|212.51|210.21|8
1651465830000|2022-05-02 04:30:30|212.55|210.25|212.45|210.15|212.55|210.25|212.44|210.14|12
1651465840000|2022-05-02 04:30:40|212.46|210.16|212.45|210.15|212.46|210.16|212.45|210.15|2
1651465850000|2022-05-02 04:30:50|212.44|210.14|212.52|210.22|212.52|210.22|212.44|210.14|5
1651465860000|2022-05-02 04:31:00|212.5|210.2|212.47|210.17|212.52|210.22|212.47|210.17|4
1651465870000|2022-05-02 04:31:10|212.52|210.22|212.47|210.17|212.52|210.22|212.46|210.16|5
1651465880000|2022-05-02 04:31:20|212.46|210.16|212.5|210.2|212.5|210.2|212.46|210.16|4
1651465890000|2022-05-02 04:31:30|212.51|210.21|212.52|210.22|212.52|210.22|212.51|210.21|2
1651465910000|2022-05-02 04:31:50|212.54|210.24|212.45|210.15|212.54|210.24|212.42|210.12|11
1651465920000|2022-05-02 04:32:00|212.46|210.16|212.52|210.22|212.52|210.22|212.46|210.16|7
1651465930000|2022-05-02 04:32:10|212.53|210.23|212.55|210.25|212.56|210.26|212.53|210.23|6
1651465940000|2022-05-02 04:32:20|212.58|210.28|212.51|210.21|212.58|210.28|212.5|210.2|7
1651465950000|2022-05-02 04:32:30|212.52|210.22|212.57|210.27|212.57|210.27|212.51|210.21|8
1651465960000|2022-05-02 04:32:40|212.58|210.28|212.57|210.27|212.58|210.28|212.57|210.27|2
1651465970000|2022-05-02 04:32:50|212.56|210.26|212.56|210.26|212.56|210.26|212.56|210.26|1
1651465980000|2022-05-02 04:33:00|212.57|210.27|212.53|210.23|212.57|210.27|212.53|210.23|5
1651465990000|2022-05-02 04:33:10|212.5|210.2|212.65|210.35|212.65|210.35|212.5|210.2|7
1651466000000|2022-05-02 04:33:20|212.69|210.39|212.62|210.32|212.69|210.39|212.62|210.32|5
1651466010000|2022-05-02 04:33:30|212.63|210.33|212.63|210.33|212.63|210.33|212.62|210.32|3
1651466020000|2022-05-02 04:33:40|212.62|210.32|212.62|210.32|212.65|210.35|212.6|210.3|9
1651466030000|2022-05-02 04:33:50|212.61|210.31|212.62|210.32|212.62|210.32|212.61|210.31|4
1651466040000|2022-05-02 04:34:00|212.61|210.31|212.57|210.27|212.61|210.31|212.54|210.24|8
1651466050000|2022-05-02 04:34:10|212.6|210.3|212.61|210.31|212.63|210.33|212.59|210.29|10
1651466060000|2022-05-02 04:34:20|212.62|210.32|212.62|210.32|212.62|210.32|212.62|210.32|1
1651466070000|2022-05-02 04:34:30|212.57|210.27|212.54|210.24|212.57|210.27|212.52|210.22|4
1651466080000|2022-05-02 04:34:40|212.55|210.25|212.52|210.22|212.55|210.25|212.52|210.22|3
1651466090000|2022-05-02 04:34:50|212.51|210.21|212.51|210.21|212.54|210.24|212.51|210.21|5
1651466100000|2022-05-02 04:35:00|212.53|210.23|212.38|210.08|212.54|210.24|212.35|210.05|10
1651466110000|2022-05-02 04:35:10|212.36|210.06|212.4|210.1|212.4|210.1|212.36|210.06|9
1651466120000|2022-05-02 04:35:20|212.38|210.08|212.38|210.08|212.4|210.1|212.38|210.08|4
1651466130000|2022-05-02 04:35:30|212.36|210.06|212.39|210.09|212.39|210.09|212.34|210.04|12
1651466140000|2022-05-02 04:35:40|212.37|210.07|212.32|210.02|212.37|210.07|212.27|209.97|7
1651466160000|2022-05-02 04:36:00|212.31|210.01|212.35|210.05|212.35|210.05|212.31|210.01|4
1651466170000|2022-05-02 04:36:10|212.36|210.06|212.34|210.04|212.36|210.06|212.34|210.04|3
1651466190000|2022-05-02 04:36:30|212.35|210.05|212.32|210.02|212.35|210.05|212.32|210.02|2
1651466200000|2022-05-02 04:36:40|212.34|210.04|212.44|210.14|212.45|210.15|212.34|210.04|9
1651466210000|2022-05-02 04:36:50|212.4|210.1|212.4|210.1|212.44|210.14|212.4|210.1|7
1651466220000|2022-05-02 04:37:00|212.39|210.09|212.42|210.12|212.47|210.17|212.39|210.09|13
1651466230000|2022-05-02 04:37:10|212.45|210.15|212.45|210.15|212.45|210.15|212.42|210.12|5
1651466240000|2022-05-02 04:37:20|212.44|210.14|212.42|210.12|212.46|210.16|212.41|210.11|9
1651466250000|2022-05-02 04:37:30|212.41|210.11|212.39|210.09|212.41|210.11|212.39|210.09|6
1651466260000|2022-05-02 04:37:40|212.4|210.1|212.43|210.13|212.43|210.13|212.39|210.09|6
1651466270000|2022-05-02 04:37:50|212.44|210.14|212.38|210.08|212.44|210.14|212.36|210.06|7
1651466280000|2022-05-02 04:38:00|212.34|210.04|212.45|210.15|212.46|210.16|212.32|210.02|9
1651466290000|2022-05-02 04:38:10|212.46|210.16|212.47|210.17|212.5|210.2|212.42|210.12|6
1651466300000|2022-05-02 04:38:20|212.49|210.19|212.49|210.19|212.53|210.23|212.49|210.19|7
1651466310000|2022-05-02 04:38:30|212.48|210.18|212.81|210.51|212.97|210.67|212.48|210.18|13
1651466320000|2022-05-02 04:38:40|212.8|210.5|212.73|210.43|212.8|210.5|212.73|210.43|8
1651466330000|2022-05-02 04:38:50|212.81|210.51|212.81|210.51|212.83|210.53|212.81|210.51|6
1651466340000|2022-05-02 04:39:00|212.83|210.53|212.87|210.57|212.93|210.63|212.82|210.52|16
1651466350000|2022-05-02 04:39:10|212.86|210.56|212.79|210.49|212.9|210.6|212.79|210.49|4
1651466360000|2022-05-02 04:39:20|212.82|210.52|212.78|210.48|212.82|210.52|212.75|210.45|12
1651466370000|2022-05-02 04:39:30|212.75|210.45|212.8|210.5|212.8|210.5|212.75|210.45|3
1651466380000|2022-05-02 04:39:40|212.81|210.51|212.76|210.46|212.81|210.51|212.76|210.46|2
1651466390000|2022-05-02 04:39:50|212.75|210.45|212.75|210.45|212.75|210.45|212.75|210.45|1
1651466400000|2022-05-02 04:40:00|212.74|210.44|212.74|210.44|212.75|210.45|212.74|210.44|3
1651466430000|2022-05-02 04:40:30|212.75|210.45|212.75|210.45|212.76|210.46|212.74|210.44|4
1651466440000|2022-05-02 04:40:40|212.87|210.57|212.92|210.62|212.92|210.62|212.8|210.5|8
1651466450000|2022-05-02 04:40:50|212.98|210.68|213|210.7|213.01|210.71|212.92|210.62|7
1651466460000|2022-05-02 04:41:00|212.97|210.67|212.94|210.64|212.98|210.68|212.94|210.64|4
1651466470000|2022-05-02 04:41:10|212.98|210.68|212.97|210.67|212.99|210.69|212.97|210.67|3
1651466480000|2022-05-02 04:41:20|212.98|210.68|213.02|210.72|213.07|210.77|212.98|210.68|13
1651466490000|2022-05-02 04:41:30|213.01|210.71|213.01|210.71|213.03|210.73|213|210.7|6
1651466500000|2022-05-02 04:41:40|213.11|210.81|213.38|211.08|213.38|211.08|213.11|210.81|15
1651466510000|2022-05-02 04:41:50|213.37|211.07|213.38|211.08|213.38|211.08|213.29|210.99|6
1651466520000|2022-05-02 04:42:00|213.42|211.12|213.34|211.04|213.42|211.12|213.3|211|14
1651466530000|2022-05-02 04:42:10|213.32|211.02|213.45|211.15|213.46|211.16|213.31|211.01|11
1651466540000|2022-05-02 04:42:20|213.46|211.16|213.45|211.15|213.47|211.17|213.45|211.15|3
1651466550000|2022-05-02 04:42:30|213.49|211.19|213.46|211.16|213.5|211.2|213.44|211.14|11
1651466560000|2022-05-02 04:42:40|213.51|211.21|213.46|211.16|213.51|211.21|213.46|211.16|3
1651466570000|2022-05-02 04:42:50|213.47|211.17|213.47|211.17|213.52|211.22|213.41|211.11|7
1651466580000|2022-05-02 04:43:00|213.5|211.2|213.47|211.17|213.5|211.2|213.47|211.17|2
1651466600000|2022-05-02 04:43:20|213.49|211.19|213.45|211.15|213.49|211.19|213.45|211.15|5
1651466610000|2022-05-02 04:43:30|213.46|211.16|213.46|211.16|213.47|211.17|213.44|211.14|5
1651466620000|2022-05-02 04:43:40|213.43|211.13|213.37|211.07|213.43|211.13|213.37|211.07|3
1651466630000|2022-05-02 04:43:50|213.35|211.05|213.02|210.72|213.35|211.05|213.02|210.72|14
1651466640000|2022-05-02 04:44:00|213|210.7|213.02|210.72|213.02|210.72|213|210.7|3
1651466650000|2022-05-02 04:44:10|213.01|210.71|213.01|210.71|213.01|210.71|213.01|210.71|1
1651466660000|2022-05-02 04:44:20|213.03|210.73|213.23|210.93|213.23|210.93|213.02|210.72|12
1651466670000|2022-05-02 04:44:30|213.24|210.94|213.26|210.96|213.28|210.98|213.23|210.93|8
1651466680000|2022-05-02 04:44:40|213.29|210.99|213.29|210.99|213.29|210.99|213.29|210.99|1
1651466690000|2022-05-02 04:44:50|213.3|211|213.26|210.96|213.3|211|213.26|210.96|2
1651466700000|2022-05-02 04:45:00|213.25|210.95|213.1|210.8|213.28|210.98|213.1|210.8|6
1651466720000|2022-05-02 04:45:20|213.09|210.79|213.12|210.82|213.14|210.84|213.09|210.79|5
1651466730000|2022-05-02 04:45:30|213.19|210.89|213.29|210.99|213.32|211.02|213.19|210.89|10
1651466740000|2022-05-02 04:45:40|213.3|211|213.29|210.99|213.37|211.07|213.29|210.99|8
1651466750000|2022-05-02 04:45:50|213.35|211.05|213.37|211.07|213.37|211.07|213.35|211.05|2
1651466760000|2022-05-02 04:46:00|213.36|211.06|213.34|211.04|213.38|211.08|213.34|211.04|9
1651466780000|2022-05-02 04:46:20|213.35|211.05|213.38|211.08|213.38|211.08|213.35|211.05|4
1651466790000|2022-05-02 04:46:30|213.4|211.1|213.38|211.08|213.4|211.1|213.38|211.08|3
1651466800000|2022-05-02 04:46:40|213.39|211.09|213.39|211.09|213.39|211.09|213.38|211.08|3
1651466810000|2022-05-02 04:46:50|213.38|211.08|213.41|211.11|213.41|211.11|213.38|211.08|5
1651466820000|2022-05-02 04:47:00|213.39|211.09|213.39|211.09|213.39|211.09|213.39|211.09|1
1651466830000|2022-05-02 04:47:10|213.4|211.1|213.41|211.11|213.41|211.11|213.37|211.07|6
1651466840000|2022-05-02 04:47:20|213.36|211.06|213.38|211.08|213.38|211.08|213.35|211.05|4
1651466850000|2022-05-02 04:47:30|213.36|211.06|213.34|211.04|213.37|211.07|213.33|211.03|9
1651466860000|2022-05-02 04:47:40|213.35|211.05|213.34|211.04|213.35|211.05|213.33|211.03|4
1651466870000|2022-05-02 04:47:50|213.36|211.06|213.36|211.06|213.36|211.06|213.36|211.06|1
1651466880000|2022-05-02 04:48:00|213.37|211.07|213.35|211.05|213.37|211.07|213.35|211.05|3
1651466890000|2022-05-02 04:48:10|213.4|211.1|213.4|211.1|213.4|211.1|213.4|211.1|1
1651466900000|2022-05-02 04:48:20|213.41|211.11|213.38|211.08|213.41|211.11|213.38|211.08|4
1651466920000|2022-05-02 04:48:40|213.39|211.09|213.41|211.11|213.41|211.11|213.39|211.09|2
1651466930000|2022-05-02 04:48:50|213.4|211.1|213.41|211.11|213.41|211.11|213.4|211.1|2
1651466940000|2022-05-02 04:49:00|213.4|211.1|213.41|211.11|213.42|211.12|213.39|211.09|4
1651466950000|2022-05-02 04:49:10|213.42|211.12|213.41|211.11|213.42|211.12|213.41|211.11|2
1651466960000|2022-05-02 04:49:20|213.42|211.12|213.42|211.12|213.42|211.12|213.41|211.11|3
1651466970000|2022-05-02 04:49:30|213.43|211.13|213.42|211.12|213.43|211.13|213.41|211.11|4
1651466980000|2022-05-02 04:49:40|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|2
1651466990000|2022-05-02 04:49:50|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|4
1651467000000|2022-05-02 04:50:00|213.41|211.11|213.42|211.12|213.43|211.13|213.4|211.1|5
1651467010000|2022-05-02 04:50:10|213.41|211.11|213.43|211.13|213.43|211.13|213.33|211.03|12
1651467020000|2022-05-02 04:50:20|213.45|211.15|213.45|211.15|213.49|211.19|213.45|211.15|4
1651467030000|2022-05-02 04:50:30|213.47|211.17|213.45|211.15|213.47|211.17|213.43|211.13|4
1651467040000|2022-05-02 04:50:40|213.44|211.14|213.45|211.15|213.46|211.16|213.44|211.14|5
1651467060000|2022-05-02 04:51:00|213.47|211.17|213.37|211.07|213.47|211.17|213.33|211.03|13
1651467070000|2022-05-02 04:51:10|213.32|211.02|213.46|211.16|213.46|211.16|213.31|211.01|13
1651467080000|2022-05-02 04:51:20|213.55|211.25|213.88|211.58|214.05|211.75|213.55|211.25|27
1651467090000|2022-05-02 04:51:30|213.82|211.52|213.86|211.56|213.92|211.62|213.8|211.5|22
1651467100000|2022-05-02 04:51:40|213.83|211.53|213.81|211.51|213.85|211.55|213.72|211.42|18
1651467110000|2022-05-02 04:51:50|213.8|211.5|213.86|211.56|213.87|211.57|213.75|211.45|15
1651467120000|2022-05-02 04:52:00|213.74|211.44|214.17|211.87|214.3|212|213.71|211.41|25
1651467130000|2022-05-02 04:52:10|214.09|211.79|214|211.7|214.09|211.79|213.9|211.6|17
1651467140000|2022-05-02 04:52:20|213.99|211.69|213.91|211.61|214|211.7|213.91|211.61|12
1651467150000|2022-05-02 04:52:30|213.9|211.6|213.91|211.61|213.94|211.64|213.89|211.59|13
1651467160000|2022-05-02 04:52:40|213.93|211.63|214.02|211.72|214.06|211.76|213.83|211.53|10
1651467170000|2022-05-02 04:52:50|214|211.7|213.86|211.56|214|211.7|213.86|211.56|12
1651467180000|2022-05-02 04:53:00|213.84|211.54|213.82|211.52|213.87|211.57|213.81|211.51|19
1651467190000|2022-05-02 04:53:10|213.86|211.56|213.86|211.56|213.86|211.56|213.79|211.49|12
1651467200000|2022-05-02 04:53:20|213.85|211.55|213.9|211.6|213.9|211.6|213.81|211.51|12
1651467210000|2022-05-02 04:53:30|213.91|211.61|213.91|211.61|213.91|211.61|213.91|211.61|1
1651467220000|2022-05-02 04:53:40|213.94|211.64|214.09|211.79|214.09|211.79|213.93|211.63|10
1651467230000|2022-05-02 04:53:50|214.1|211.8|214.08|211.78|214.1|211.8|214.08|211.78|4
1651467240000|2022-05-02 04:54:00|214.02|211.72|214.57|212.27|214.69|212.39|214.02|211.72|26
1651467250000|2022-05-02 04:54:10|214.56|212.26|214.4|212.1|214.56|212.26|214.39|212.09|24
1651467260000|2022-05-02 04:54:20|214.34|212.04|214.43|212.13|214.46|212.16|214.34|212.04|12
1651467270000|2022-05-02 04:54:30|214.42|212.12|214.4|212.1|214.43|212.13|214.35|212.05|12
1651467280000|2022-05-02 04:54:40|214.42|212.12|214.48|212.18|214.5|212.2|214.42|212.12|7
1651467290000|2022-05-02 04:54:50|214.5|212.2|214.43|212.13|214.5|212.2|214.37|212.07|8
1651467300000|2022-05-02 04:55:00|214.45|212.15|214.28|211.98|214.45|212.15|214.28|211.98|13
1651467310000|2022-05-02 04:55:10|214.29|211.99|214.28|211.98|214.29|211.99|214.24|211.94|13
1651467320000|2022-05-02 04:55:20|214.25|211.95|214.1|211.8|214.25|211.95|214.05|211.75|15
1651467330000|2022-05-02 04:55:30|214.11|211.81|214.09|211.79|214.11|211.81|214.01|211.71|9
1651467340000|2022-05-02 04:55:40|214.1|211.8|214.2|211.9|214.22|211.92|214.04|211.74|13
1651467350000|2022-05-02 04:55:50|214.22|211.92|214.1|211.8|214.23|211.93|214.09|211.79|8
1651467360000|2022-05-02 04:56:00|214.09|211.79|214|211.7|214.12|211.82|213.99|211.69|15
1651467370000|2022-05-02 04:56:10|214.01|211.71|214.02|211.72|214.02|211.72|214|211.7|6
1651467380000|2022-05-02 04:56:20|214.01|211.71|214.23|211.93|214.23|211.93|214.01|211.71|13
1651467390000|2022-05-02 04:56:30|214.25|211.95|214.48|212.18|214.5|212.2|214.25|211.95|20
1651467400000|2022-05-02 04:56:40|214.45|212.15|214.51|212.21|214.51|212.21|214.43|212.13|9
1651467410000|2022-05-02 04:56:50|214.5|212.2|214.47|212.17|214.51|212.21|214.45|212.15|10
1651467420000|2022-05-02 04:57:00|214.45|212.15|214.51|212.21|214.51|212.21|214.45|212.15|10
1651467430000|2022-05-02 04:57:10|214.49|212.19|214.54|212.24|214.57|212.27|214.49|212.19|10
1651467440000|2022-05-02 04:57:20|214.53|212.23|214.43|212.13|214.55|212.25|214.42|212.12|13
1651467450000|2022-05-02 04:57:30|214.44|212.14|214.51|212.21|214.51|212.21|214.44|212.14|6
1651467460000|2022-05-02 04:57:40|214.5|212.2|214.44|212.14|214.5|212.2|214.42|212.12|15
1651467470000|2022-05-02 04:57:50|214.43|212.13|214.47|212.17|214.47|212.17|214.43|212.13|3
1651467480000|2022-05-02 04:58:00|214.44|212.14|214.37|212.07|214.44|212.14|214.37|212.07|19
1651467490000|2022-05-02 04:58:10|214.36|212.06|214.37|212.07|214.37|212.07|214.36|212.06|2
1651467500000|2022-05-02 04:58:20|214.36|212.06|214.42|212.12|214.46|212.16|214.36|212.06|7
1651467510000|2022-05-02 04:58:30|214.41|212.11|214.16|211.86|214.41|212.11|214.16|211.86|17
1651467520000|2022-05-02 04:58:40|214.13|211.83|213.96|211.66|214.14|211.84|213.96|211.66|14
1651467530000|2022-05-02 04:58:50|213.95|211.65|214.05|211.75|214.05|211.75|213.95|211.65|7
1651467540000|2022-05-02 04:59:00|214.08|211.78|214.03|211.73|214.08|211.78|214.03|211.73|5
1651467550000|2022-05-02 04:59:10|214.01|211.71|214.01|211.71|214.05|211.75|214|211.7|4
1651467560000|2022-05-02 04:59:20|214|211.7|213.91|211.61|214|211.7|213.83|211.53|13
1651467580000|2022-05-02 04:59:40|213.92|211.62|214.1|211.8|214.1|211.8|213.9|211.6|11
1651467590000|2022-05-02 04:59:50|214.08|211.78|214.1|211.8|214.1|211.8|214.02|211.72|9
1651467600000|2022-05-02 05:00:00|214.11|211.81|214.11|211.81|214.12|211.82|214.1|211.8|5
1651467610000|2022-05-02 05:00:10|214.12|211.82|214.06|211.76|214.15|211.85|214.05|211.75|9
1651467620000|2022-05-02 05:00:20|214.05|211.75|214.03|211.73|214.07|211.77|214.02|211.72|11
1651467630000|2022-05-02 05:00:30|214.04|211.74|214.02|211.72|214.09|211.79|214.02|211.72|13
1651467640000|2022-05-02 05:00:40|214.01|211.71|214.01|211.71|214.01|211.71|214.01|211.71|1
1651467650000|2022-05-02 05:00:50|214|211.7|213.95|211.65|214|211.7|213.94|211.64|4
1651467660000|2022-05-02 05:01:00|213.98|211.68|214.04|211.74|214.05|211.75|213.98|211.68|6
1651467670000|2022-05-02 05:01:10|214.03|211.73|214.01|211.71|214.03|211.73|214.01|211.71|4
1651467680000|2022-05-02 05:01:20|214.02|211.72|214.48|212.18|214.48|212.18|214.02|211.72|23
1651467690000|2022-05-02 05:01:30|214.47|212.17|214.34|212.04|214.47|212.17|214.33|212.03|9
1651467700000|2022-05-02 05:01:40|214.37|212.07|214.38|212.08|214.39|212.09|214.34|212.04|6
1651467710000|2022-05-02 05:01:50|214.36|212.06|214.37|212.07|214.42|212.12|214.32|212.02|12
1651467720000|2022-05-02 05:02:00|214.36|212.06|214.27|211.97|214.4|212.1|214.23|211.93|16
1651467730000|2022-05-02 05:02:10|214.26|211.96|214.2|211.9|214.28|211.98|214.2|211.9|18
1651467740000|2022-05-02 05:02:20|214.3|212|214.32|212.02|214.33|212.03|214.3|212|10
1651467750000|2022-05-02 05:02:30|214.33|212.03|214.31|212.01|214.34|212.04|214.31|212.01|9
1651467760000|2022-05-02 05:02:40|214.3|212|214.3|212|214.35|212.05|214.25|211.95|18
1651467770000|2022-05-02 05:02:50|214.31|212.01|214.39|212.09|214.39|212.09|214.24|211.94|11
1651467780000|2022-05-02 05:03:00|214.38|212.08|214.39|212.09|214.4|212.1|214.35|212.05|6
1651467790000|2022-05-02 05:03:10|214.36|212.06|214.38|212.08|214.39|212.09|214.36|212.06|8
1651467800000|2022-05-02 05:03:20|214.39|212.09|214.44|212.14|214.45|212.15|214.35|212.05|11
1651467810000|2022-05-02 05:03:30|214.45|212.15|214.37|212.07|214.45|212.15|214.37|212.07|6
1651467820000|2022-05-02 05:03:40|214.4|212.1|214.39|212.09|214.42|212.12|214.31|212.01|10
1651467830000|2022-05-02 05:03:50|214.38|212.08|214.55|212.25|214.58|212.28|214.38|212.08|11
1651467840000|2022-05-02 05:04:00|214.54|212.24|214.5|212.2|214.58|212.28|214.48|212.18|8
1651467850000|2022-05-02 05:04:10|214.49|212.19|214.32|212.02|214.49|212.19|214.28|211.98|16
1651467860000|2022-05-02 05:04:20|214.28|211.98|214.3|212|214.3|212|214.28|211.98|7
1651467870000|2022-05-02 05:04:30|214.34|212.04|214.36|212.06|214.38|212.08|214.24|211.94|9
1651467880000|2022-05-02 05:04:40|214.37|212.07|214.37|212.07|214.38|212.08|214.37|212.07|3
1651467890000|2022-05-02 05:04:50|214.41|212.11|214.44|212.14|214.45|212.15|214.36|212.06|8
1651467900000|2022-05-02 05:05:00|214.42|212.12|214.39|212.09|214.42|212.12|214.27|211.97|14
1651467910000|2022-05-02 05:05:10|214.38|212.08|214.4|212.1|214.4|212.1|214.38|212.08|4
1651467920000|2022-05-02 05:05:20|214.39|212.09|214.38|212.08|214.39|212.09|214.35|212.05|4
1651467930000|2022-05-02 05:05:30|214.35|212.05|214.36|212.06|214.38|212.08|214.35|212.05|3
1651467940000|2022-05-02 05:05:40|214.35|212.05|214.02|211.72|214.35|212.05|214.01|211.71|9
1651467950000|2022-05-02 05:05:50|214|211.7|214|211.7|214|211.7|213.99|211.69|3
1651467970000|2022-05-02 05:06:10|213.99|211.69|213.92|211.62|213.99|211.69|213.92|211.62|8
1651467980000|2022-05-02 05:06:20|213.9|211.6|213.9|211.6|213.96|211.66|213.89|211.59|9
1651467990000|2022-05-02 05:06:30|213.89|211.59|213.92|211.62|213.93|211.63|213.82|211.52|9
1651468000000|2022-05-02 05:06:40|213.84|211.54|213.91|211.61|213.93|211.63|213.82|211.52|6
1651468010000|2022-05-02 05:06:50|213.92|211.62|213.9|211.6|213.92|211.62|213.9|211.6|7
1651468020000|2022-05-02 05:07:00|213.92|211.62|214.01|211.71|214.04|211.74|213.92|211.62|11
1651468030000|2022-05-02 05:07:10|214.05|211.75|214.02|211.72|214.05|211.75|214.01|211.71|14
1651468050000|2022-05-02 05:07:30|214.05|211.75|214.1|211.8|214.1|211.8|214.03|211.73|5
1651468060000|2022-05-02 05:07:40|214.11|211.81|214.11|211.81|214.2|211.9|214.11|211.81|9
1651468070000|2022-05-02 05:07:50|214.12|211.82|214.13|211.83|214.16|211.86|214.12|211.82|6
1651468080000|2022-05-02 05:08:00|214.14|211.84|214.14|211.84|214.14|211.84|214.13|211.83|5
1651468090000|2022-05-02 05:08:10|214.13|211.83|214.12|211.82|214.13|211.83|214.12|211.82|4
1651468100000|2022-05-02 05:08:20|214.14|211.84|214.25|211.95|214.25|211.95|214.13|211.83|3
1651468110000|2022-05-02 05:08:30|214.13|211.83|214.04|211.74|214.13|211.83|214.02|211.72|15
1651468120000|2022-05-02 05:08:40|214.03|211.73|214.02|211.72|214.06|211.76|214.02|211.72|7
1651468130000|2022-05-02 05:08:50|214.01|211.71|214.09|211.79|214.09|211.79|214.01|211.71|5
1651468140000|2022-05-02 05:09:00|214|211.7|213.97|211.67|214.02|211.72|213.95|211.65|13
1651468150000|2022-05-02 05:09:10|214|211.7|214|211.7|214.05|211.75|213.95|211.65|12
1651468160000|2022-05-02 05:09:20|214.02|211.72|213.94|211.64|214.02|211.72|213.93|211.63|11
1651468170000|2022-05-02 05:09:30|213.96|211.66|214.01|211.71|214.01|211.71|213.96|211.66|4
1651468180000|2022-05-02 05:09:40|213.99|211.69|214.01|211.71|214.02|211.72|213.99|211.69|5
1651468190000|2022-05-02 05:09:50|214|211.7|214.02|211.72|214.05|211.75|214|211.7|5
1651468200000|2022-05-02 05:10:00|214.01|211.71|214.02|211.72|214.07|211.77|213.96|211.66|13
1651468210000|2022-05-02 05:10:10|214.03|211.73|214.03|211.73|214.04|211.74|214.02|211.72|5
1651468220000|2022-05-02 05:10:20|214.04|211.74|214.05|211.75|214.11|211.81|214.03|211.73|11
1651468230000|2022-05-02 05:10:30|214.04|211.74|214.23|211.93|214.23|211.93|214.04|211.74|4
1651468240000|2022-05-02 05:10:40|214.24|211.94|214.32|212.02|214.32|212.02|214.24|211.94|7
1651468250000|2022-05-02 05:10:50|214.33|212.03|214.33|212.03|214.33|212.03|214.25|211.95|3
1651468260000|2022-05-02 05:11:00|214.32|212.02|214.11|211.81|214.32|212.02|214.1|211.8|11
1651468270000|2022-05-02 05:11:10|214.12|211.82|214.11|211.81|214.13|211.83|214.11|211.81|6
1651468280000|2022-05-02 05:11:20|214.1|211.8|214.01|211.71|214.1|211.8|214|211.7|9
1651468300000|2022-05-02 05:11:40|214.02|211.72|214.09|211.79|214.09|211.79|214.02|211.72|5
1651468320000|2022-05-02 05:12:00|214.06|211.76|214.01|211.71|214.06|211.76|214|211.7|6
1651468330000|2022-05-02 05:12:10|214.04|211.74|214.28|211.98|214.29|211.99|214.04|211.74|7
1651468340000|2022-05-02 05:12:20|214.39|212.09|214.37|212.07|214.44|212.14|214.36|212.06|11
1651468350000|2022-05-02 05:12:30|214.41|212.11|214.41|212.11|214.48|212.18|214.41|212.11|4
1651468360000|2022-05-02 05:12:40|214.39|212.09|214.41|212.11|214.41|212.11|214.39|212.09|2
1651468380000|2022-05-02 05:13:00|214.4|212.1|214.42|212.12|214.42|212.12|214.38|212.08|4
1651468400000|2022-05-02 05:13:20|214.38|212.08|214.38|212.08|214.38|212.08|214.38|212.08|1
1651468410000|2022-05-02 05:13:30|214.36|212.06|214.25|211.95|214.36|212.06|214.24|211.94|10
1651468420000|2022-05-02 05:13:40|214.29|211.99|214.31|212.01|214.34|212.04|214.29|211.99|6
1651468430000|2022-05-02 05:13:50|214.34|212.04|214.34|212.04|214.34|212.04|214.34|212.04|1
1651468440000|2022-05-02 05:14:00|214.33|212.03|214.31|212.01|214.34|212.04|214.31|212.01|4
1651468450000|2022-05-02 05:14:10|214.37|212.07|214.37|212.07|214.37|212.07|214.37|212.07|1
1651468460000|2022-05-02 05:14:20|214.38|212.08|214.34|212.04|214.39|212.09|214.34|212.04|5
1651468470000|2022-05-02 05:14:30|214.35|212.05|214.34|212.04|214.35|212.05|214.34|212.04|2
1651468480000|2022-05-02 05:14:40|214.35|212.05|214.38|212.08|214.39|212.09|214.35|212.05|5
1651468490000|2022-05-02 05:14:50|214.37|212.07|214.32|212.02|214.37|212.07|214.32|212.02|3
1651468500000|2022-05-02 05:15:00|214.33|212.03|214.39|212.09|214.42|212.12|214.33|212.03|13
1651468510000|2022-05-02 05:15:10|214.4|212.1|214.3|212|214.42|212.12|214.2|211.9|11
1651468520000|2022-05-02 05:15:20|214.26|211.96|214.3|212|214.3|212|214.26|211.96|3
1651468530000|2022-05-02 05:15:30|214.32|212.02|214.35|212.05|214.35|212.05|214.32|212.02|3
1651468540000|2022-05-02 05:15:40|214.36|212.06|214.35|212.05|214.37|212.07|214.35|212.05|6
1651468550000|2022-05-02 05:15:50|214.43|212.13|214.45|212.15|214.48|212.18|214.39|212.09|12
1651468560000|2022-05-02 05:16:00|214.44|212.14|214.32|212.02|214.47|212.17|214.29|211.99|13
1651468570000|2022-05-02 05:16:10|214.39|212.09|214.39|212.09|214.39|212.09|214.38|212.08|3
1651468590000|2022-05-02 05:16:30|214.35|212.05|214.23|211.93|214.35|212.05|214.23|211.93|6
1651468600000|2022-05-02 05:16:40|214.12|211.82|214.12|211.82|214.18|211.88|214.1|211.8|8
1651468610000|2022-05-02 05:16:50|214.15|211.85|214.11|211.81|214.15|211.85|214.1|211.8|7
1651468620000|2022-05-02 05:17:00|214.1|211.8|213.89|211.59|214.1|211.8|213.84|211.54|24
1651468630000|2022-05-02 05:17:10|213.9|211.6|214.01|211.71|214.02|211.72|213.89|211.59|13
1651468640000|2022-05-02 05:17:20|214.02|211.72|213.97|211.67|214.02|211.72|213.97|211.67|9
1651468650000|2022-05-02 05:17:30|213.93|211.63|213.99|211.69|214.01|211.71|213.92|211.62|10
1651468660000|2022-05-02 05:17:40|214|211.7|213.98|211.68|214|211.7|213.98|211.68|4
1651468670000|2022-05-02 05:17:50|213.96|211.66|214.01|211.71|214.01|211.71|213.96|211.66|6
1651468680000|2022-05-02 05:18:00|214|211.7|214|211.7|214.02|211.72|214|211.7|6
1651468690000|2022-05-02 05:18:10|214.01|211.71|213.9|211.6|214.01|211.71|213.9|211.6|4
1651468700000|2022-05-02 05:18:20|213.91|211.61|213.82|211.52|213.91|211.61|213.82|211.52|9
1651468710000|2022-05-02 05:18:30|213.83|211.53|213.83|211.53|213.85|211.55|213.83|211.53|4
1651468720000|2022-05-02 05:18:40|213.86|211.56|213.91|211.61|213.91|211.61|213.86|211.56|7
1651468730000|2022-05-02 05:18:50|213.93|211.63|213.97|211.67|213.97|211.67|213.91|211.61|3
1651468740000|2022-05-02 05:19:00|213.98|211.68|213.91|211.61|213.98|211.68|213.89|211.59|12
1651468750000|2022-05-02 05:19:10|213.86|211.56|213.87|211.57|213.87|211.57|213.86|211.56|2
1651468760000|2022-05-02 05:19:20|213.92|211.62|213.91|211.61|213.92|211.62|213.83|211.53|6
1651468770000|2022-05-02 05:19:30|213.88|211.58|213.9|211.6|213.95|211.65|213.86|211.56|10
1651468780000|2022-05-02 05:19:40|213.89|211.59|213.89|211.59|213.9|211.6|213.89|211.59|3
1651468790000|2022-05-02 05:19:50|213.86|211.56|213.87|211.57|213.92|211.62|213.83|211.53|8
1651468800000|2022-05-02 05:20:00|213.75|211.45|213.34|211.04|213.75|211.45|213.34|211.04|14
1651468810000|2022-05-02 05:20:10|213.3|211|213.24|210.94|213.3|211|213.22|210.92|9
1651468820000|2022-05-02 05:20:20|213.23|210.93|212.97|210.67|213.23|210.93|212.92|210.62|13
1651468830000|2022-05-02 05:20:30|212.94|210.64|213.01|210.71|213.08|210.78|212.9|210.6|19
1651468840000|2022-05-02 05:20:40|213.09|210.79|213.2|210.9|213.2|210.9|213.09|210.79|3
1651468850000|2022-05-02 05:20:50|213.19|210.89|213.14|210.84|213.19|210.89|213.1|210.8|9
1651468860000|2022-05-02 05:21:00|213.13|210.83|213.2|210.9|213.2|210.9|213.11|210.81|8
1651468870000|2022-05-02 05:21:10|213.21|210.91|213.25|210.95|213.27|210.97|213.2|210.9|9
1651468880000|2022-05-02 05:21:20|213.26|210.96|213.27|210.97|213.28|210.98|213.26|210.96|3
1651468890000|2022-05-02 05:21:30|213.26|210.96|213.28|210.98|213.3|211|213.25|210.95|7
1651468900000|2022-05-02 05:21:40|213.3|211|213.3|211|213.31|211.01|213.29|210.99|5
1651468910000|2022-05-02 05:21:50|213.31|211.01|213.3|211|213.31|211.01|213.3|211|2
1651468920000|2022-05-02 05:22:00|213.32|211.02|213.29|210.99|213.32|211.02|213.29|210.99|3
1651468940000|2022-05-02 05:22:20|213.26|210.96|213.1|210.8|213.27|210.97|213.08|210.78|15
1651468950000|2022-05-02 05:22:30|213.11|210.81|213.17|210.87|213.19|210.89|213.09|210.79|12
1651468960000|2022-05-02 05:22:40|213.12|210.82|213.03|210.73|213.12|210.82|213.02|210.72|6
1651468980000|2022-05-02 05:23:00|213.02|210.72|212.92|210.62|213.04|210.74|212.9|210.6|14
1651468990000|2022-05-02 05:23:10|212.93|210.63|212.82|210.52|212.93|210.63|212.81|210.51|9
1651469000000|2022-05-02 05:23:20|212.81|210.51|212.91|210.61|212.91|210.61|212.81|210.51|8
1651469010000|2022-05-02 05:23:30|212.92|210.62|212.91|210.61|212.92|210.62|212.91|210.61|2
1651469020000|2022-05-02 05:23:40|212.92|210.62|213.01|210.71|213.02|210.72|212.92|210.62|8
1651469040000|2022-05-02 05:24:00|213.02|210.72|213.15|210.85|213.16|210.86|213.02|210.72|5
1651469050000|2022-05-02 05:24:10|213.18|210.88|213.26|210.96|213.27|210.97|213.18|210.88|9
1651469060000|2022-05-02 05:24:20|213.27|210.97|213.25|210.95|213.27|210.97|213.25|210.95|2
1651469070000|2022-05-02 05:24:30|213.26|210.96|213.19|210.89|213.26|210.96|213.19|210.89|6
1651469080000|2022-05-02 05:24:40|213.13|210.83|213.19|210.89|213.19|210.89|213.13|210.83|2
1651469090000|2022-05-02 05:24:50|213.18|210.88|213.03|210.73|213.18|210.88|213.02|210.72|8
1651469100000|2022-05-02 05:25:00|213.01|210.71|213.03|210.73|213.04|210.74|213|210.7|6
1651469110000|2022-05-02 05:25:10|213.01|210.71|212.97|210.67|213.03|210.73|212.97|210.67|8
1651469120000|2022-05-02 05:25:20|212.96|210.66|212.94|210.64|212.96|210.66|212.92|210.62|11
1651469130000|2022-05-02 05:25:30|212.97|210.67|213.02|210.72|213.05|210.75|212.97|210.67|7
1651469140000|2022-05-02 05:25:40|213.03|210.73|213.02|210.72|213.03|210.73|212.94|210.64|17
1651469150000|2022-05-02 05:25:50|213.01|210.71|213.01|210.71|213.01|210.71|213.01|210.71|1
1651469160000|2022-05-02 05:26:00|213.02|210.72|213.04|210.74|213.07|210.77|213.02|210.72|6
1651469170000|2022-05-02 05:26:10|213.05|210.75|213.04|210.74|213.05|210.75|213.04|210.74|10
1651469180000|2022-05-02 05:26:20|213.02|210.72|213.11|210.81|213.11|210.81|213.02|210.72|5
1651469210000|2022-05-02 05:26:50|213.13|210.83|213.12|210.82|213.13|210.83|213.12|210.82|2
1651469220000|2022-05-02 05:27:00|213.11|210.81|213.13|210.83|213.13|210.83|213.11|210.81|3
1651469230000|2022-05-02 05:27:10|213.12|210.82|213.12|210.82|213.12|210.82|213.12|210.82|1
1651469240000|2022-05-02 05:27:20|213.13|210.83|213.13|210.83|213.13|210.83|213.12|210.82|5
1651469250000|2022-05-02 05:27:30|213.14|210.84|213.12|210.82|213.14|210.84|213.12|210.82|5
1651469260000|2022-05-02 05:27:40|213.13|210.83|213.11|210.81|213.13|210.83|213.11|210.81|5
1651469270000|2022-05-02 05:27:50|213.12|210.82|213.12|210.82|213.12|210.82|213.12|210.82|1
1651469280000|2022-05-02 05:28:00|213.23|210.93|213.35|211.05|213.38|211.08|213.23|210.93|13
1651469290000|2022-05-02 05:28:10|213.36|211.06|213.38|211.08|213.4|211.1|213.35|211.05|7
1651469300000|2022-05-02 05:28:20|213.33|211.03|213.38|211.08|213.38|211.08|213.32|211.02|3
1651469310000|2022-05-02 05:28:30|213.37|211.07|213.33|211.03|213.38|211.08|213.32|211.02|11
1651469320000|2022-05-02 05:28:40|213.32|211.02|213.33|211.03|213.33|211.03|213.32|211.02|2
1651469330000|2022-05-02 05:28:50|213.34|211.04|213.34|211.04|213.34|211.04|213.27|210.97|3
1651469340000|2022-05-02 05:29:00|213.35|211.05|213.34|211.04|213.35|211.05|213.34|211.04|2
1651469350000|2022-05-02 05:29:10|213.35|211.05|213.32|211.02|213.36|211.06|213.28|210.98|10
1651469360000|2022-05-02 05:29:20|213.3|211|213.36|211.06|213.36|211.06|213.3|211|8
1651469370000|2022-05-02 05:29:30|213.35|211.05|213.35|211.05|213.35|211.05|213.35|211.05|1
1651469390000|2022-05-02 05:29:50|213.36|211.06|213.4|211.1|213.4|211.1|213.36|211.06|2
1651469400000|2022-05-02 05:30:00|213.39|211.09|213.57|211.27|213.57|211.27|213.36|211.06|12
1651469410000|2022-05-02 05:30:10|213.55|211.25|213.46|211.16|213.59|211.29|213.46|211.16|14
1651469420000|2022-05-02 05:30:20|213.45|211.15|213.4|211.1|213.47|211.17|213.4|211.1|9
1651469430000|2022-05-02 05:30:30|213.43|211.13|213.41|211.11|213.43|211.13|213.41|211.11|7
1651469440000|2022-05-02 05:30:40|213.4|211.1|213.39|211.09|213.43|211.13|213.38|211.08|10
1651469450000|2022-05-02 05:30:50|213.38|211.08|213.39|211.09|213.39|211.09|213.38|211.08|2
1651469460000|2022-05-02 05:31:00|213.38|211.08|213.38|211.08|213.39|211.09|213.37|211.07|7
1651469470000|2022-05-02 05:31:10|213.39|211.09|213.47|211.17|213.47|211.17|213.39|211.09|7
1651469480000|2022-05-02 05:31:20|213.46|211.16|213.47|211.17|213.47|211.17|213.46|211.16|2
1651469500000|2022-05-02 05:31:40|213.51|211.21|213.56|211.26|213.56|211.26|213.51|211.21|5
1651469510000|2022-05-02 05:31:50|213.62|211.32|213.59|211.29|213.62|211.32|213.59|211.29|4
1651469520000|2022-05-02 05:32:00|213.6|211.3|213.63|211.33|213.63|211.33|213.6|211.3|4
1651469530000|2022-05-02 05:32:10|213.6|211.3|213.61|211.31|213.61|211.31|213.6|211.3|2
1651469540000|2022-05-02 05:32:20|213.6|211.3|213.61|211.31|213.61|211.31|213.6|211.3|2
1651469550000|2022-05-02 05:32:30|213.64|211.34|214.01|211.71|214.02|211.72|213.64|211.34|15
1651469560000|2022-05-02 05:32:40|214.02|211.72|213.82|211.52|214.05|211.75|213.75|211.45|26
1651469570000|2022-05-02 05:32:50|213.84|211.54|213.91|211.61|213.91|211.61|213.84|211.54|5
1651469580000|2022-05-02 05:33:00|213.92|211.62|213.91|211.61|213.92|211.62|213.9|211.6|6
1651469590000|2022-05-02 05:33:10|213.92|211.62|213.91|211.61|214.01|211.71|213.91|211.61|9
1651469600000|2022-05-02 05:33:20|213.92|211.62|213.92|211.62|213.92|211.62|213.92|211.62|1
1651469610000|2022-05-02 05:33:30|213.91|211.61|213.83|211.53|213.93|211.63|213.81|211.51|18
1651469620000|2022-05-02 05:33:40|213.82|211.52|213.71|211.41|213.82|211.52|213.71|211.41|13
1651469630000|2022-05-02 05:33:50|213.67|211.37|213.66|211.36|213.69|211.39|213.66|211.36|4
1651469640000|2022-05-02 05:34:00|213.7|211.4|213.65|211.35|213.7|211.4|213.6|211.3|9
1651469650000|2022-05-02 05:34:10|213.61|211.31|213.62|211.32|213.63|211.33|213.61|211.31|4
1651469660000|2022-05-02 05:34:20|213.63|211.33|213.68|211.38|213.7|211.4|213.63|211.33|9
1651469670000|2022-05-02 05:34:30|213.69|211.39|213.75|211.45|213.79|211.49|213.68|211.38|8
1651469690000|2022-05-02 05:34:50|213.74|211.44|213.74|211.44|213.75|211.45|213.74|211.44|3
1651469700000|2022-05-02 05:35:00|213.7|211.4|213.74|211.44|213.77|211.47|213.7|211.4|6
1651469710000|2022-05-02 05:35:10|213.75|211.45|213.75|211.45|213.77|211.47|213.75|211.45|3
1651469720000|2022-05-02 05:35:20|213.76|211.46|214.31|212.01|214.31|212.01|213.76|211.46|16
1651469730000|2022-05-02 05:35:30|214.32|212.02|214.37|212.07|214.4|212.1|214.3|212|9
1651469740000|2022-05-02 05:35:40|214.38|212.08|214.5|212.2|214.5|212.2|214.38|212.08|11
1651469750000|2022-05-02 05:35:50|214.49|212.19|214.49|212.19|214.5|212.2|214.48|212.18|6
1651469760000|2022-05-02 05:36:00|214.53|212.23|214.58|212.28|214.67|212.37|214.53|212.23|7
1651469770000|2022-05-02 05:36:10|214.6|212.3|214.54|212.24|214.6|212.3|214.54|212.24|6
1651469780000|2022-05-02 05:36:20|214.47|212.17|214.46|212.16|214.47|212.17|214.34|212.04|7
1651469790000|2022-05-02 05:36:30|214.44|212.14|214.4|212.1|214.44|212.14|214.38|212.08|7
1651469800000|2022-05-02 05:36:40|214.45|212.15|214.41|212.11|214.47|212.17|214.4|212.1|6
1651469810000|2022-05-02 05:36:50|214.38|212.08|214.26|211.96|214.44|212.14|214.26|211.96|18
1651469820000|2022-05-02 05:37:00|214.27|211.97|214.27|211.97|214.3|212|214.25|211.95|12
1651469830000|2022-05-02 05:37:10|214.28|211.98|214.28|211.98|214.28|211.98|214.28|211.98|1
1651469840000|2022-05-02 05:37:20|214.29|211.99|214.3|212|214.3|212|214.29|211.99|2
1651469850000|2022-05-02 05:37:30|214.29|211.99|214.28|211.98|214.29|211.99|214.26|211.96|6
1651469860000|2022-05-02 05:37:40|214.29|211.99|214.36|212.06|214.36|212.06|214.29|211.99|7
1651469870000|2022-05-02 05:37:50|214.37|212.07|214.4|212.1|214.4|212.1|214.37|212.07|6
1651469880000|2022-05-02 05:38:00|214.39|212.09|214.29|211.99|214.5|212.2|214.28|211.98|16
1651469890000|2022-05-02 05:38:10|214.26|211.96|214.45|212.15|214.45|212.15|214.25|211.95|11
1651469900000|2022-05-02 05:38:20|214.44|212.14|214.32|212.02|214.44|212.14|214.32|212.02|8
1651469910000|2022-05-02 05:38:30|214.31|212.01|214.3|212|214.31|212.01|214.3|212|2
1651469920000|2022-05-02 05:38:40|214.28|211.98|214.28|211.98|214.32|212.02|214.25|211.95|7
1651469930000|2022-05-02 05:38:50|214.26|211.96|214.29|211.99|214.29|211.99|214.25|211.95|7
1651469940000|2022-05-02 05:39:00|214.28|211.98|214.26|211.96|214.3|212|214.25|211.95|6
1651469950000|2022-05-02 05:39:10|214.27|211.97|214.25|211.95|214.3|212|214.25|211.95|4
1651469960000|2022-05-02 05:39:20|214.26|211.96|214.28|211.98|214.3|212|214.26|211.96|8
1651469970000|2022-05-02 05:39:30|214.31|212.01|214.33|212.03|214.33|212.03|214.31|212.01|3
1651469980000|2022-05-02 05:39:40|214.34|212.04|214.31|212.01|214.34|212.04|214.31|212.01|4
1651469990000|2022-05-02 05:39:50|214.35|212.05|214.37|212.07|214.37|212.07|214.31|212.01|10
1651470000000|2022-05-02 05:40:00|214.36|212.06|214.38|212.08|214.38|212.08|214.36|212.06|5
1651470010000|2022-05-02 05:40:10|214.37|212.07|214.38|212.08|214.38|212.08|214.29|211.99|3
1651470020000|2022-05-02 05:40:20|214.39|212.09|214.39|212.09|214.42|212.12|214.36|212.06|6
1651470040000|2022-05-02 05:40:40|214.47|212.17|214.52|212.22|214.52|212.22|214.39|212.09|9
1651470050000|2022-05-02 05:40:50|214.53|212.23|214.56|212.26|214.58|212.28|214.51|212.21|6
1651470060000|2022-05-02 05:41:00|214.6|212.3|214.59|212.29|214.63|212.33|214.56|212.26|9
1651470070000|2022-05-02 05:41:10|214.61|212.31|214.62|212.32|214.63|212.33|214.61|212.31|6
1651470080000|2022-05-02 05:41:20|214.63|212.33|214.36|212.06|214.63|212.33|214.35|212.05|13
1651470090000|2022-05-02 05:41:30|214.39|212.09|214.34|212.04|214.39|212.09|214.34|212.04|8
1651470100000|2022-05-02 05:41:40|214.33|212.03|214.34|212.04|214.34|212.04|214.32|212.02|3
1651470110000|2022-05-02 05:41:50|214.41|212.11|214.39|212.09|214.42|212.12|214.39|212.09|5
1651470120000|2022-05-02 05:42:00|214.4|212.1|214.34|212.04|214.4|212.1|214.26|211.96|7
1651470130000|2022-05-02 05:42:10|214.33|212.03|214.34|212.04|214.34|212.04|214.31|212.01|7
1651470150000|2022-05-02 05:42:30|214.3|212|214.29|211.99|214.31|212.01|214.28|211.98|6
1651470160000|2022-05-02 05:42:40|214.28|211.98|214.06|211.76|214.31|212.01|214.03|211.73|22
1651470170000|2022-05-02 05:42:50|214.07|211.77|214.11|211.81|214.15|211.85|214.07|211.77|4
1651470180000|2022-05-02 05:43:00|214.14|211.84|214.13|211.83|214.14|211.84|214.13|211.83|2
1651470190000|2022-05-02 05:43:10|214.12|211.82|214.28|211.98|214.28|211.98|214.12|211.82|5
1651470200000|2022-05-02 05:43:20|214.29|211.99|214.31|212.01|214.35|212.05|214.29|211.99|11
1651470210000|2022-05-02 05:43:30|214.3|212|214.36|212.06|214.37|212.07|214.3|212|6
1651470220000|2022-05-02 05:43:40|214.35|212.05|214.34|212.04|214.39|212.09|214.34|212.04|8
1651470230000|2022-05-02 05:43:50|214.36|212.06|214.34|212.04|214.36|212.06|214.27|211.97|8
1651470240000|2022-05-02 05:44:00|214.36|212.06|214.34|212.04|214.38|212.08|214.33|212.03|10
1651470250000|2022-05-02 05:44:10|214.35|212.05|214.35|212.05|214.35|212.05|214.34|212.04|3
1651470260000|2022-05-02 05:44:20|214.37|212.07|214.33|212.03|214.37|212.07|214.33|212.03|4
1651470270000|2022-05-02 05:44:30|214.34|212.04|214.27|211.97|214.34|212.04|214.25|211.95|4
1651470280000|2022-05-02 05:44:40|214.26|211.96|214.23|211.93|214.26|211.96|214.21|211.91|10
1651470290000|2022-05-02 05:44:50|214.24|211.94|214.22|211.92|214.26|211.96|214.22|211.92|5
1651470300000|2022-05-02 05:45:00|214.25|211.95|214.26|211.96|214.3|212|214.25|211.95|9
1651470310000|2022-05-02 05:45:10|214.27|211.97|214.26|211.96|214.27|211.97|214.26|211.96|2
1651470320000|2022-05-02 05:45:20|214.28|211.98|214.29|211.99|214.29|211.99|214.28|211.98|4
1651470330000|2022-05-02 05:45:30|214.28|211.98|214.24|211.94|214.28|211.98|214.2|211.9|6
1651470340000|2022-05-02 05:45:40|214.22|211.92|214.18|211.88|214.25|211.95|214.18|211.88|7
1651470350000|2022-05-02 05:45:50|214.23|211.93|214.23|211.93|214.23|211.93|214.22|211.92|3
1651470360000|2022-05-02 05:46:00|214.24|211.94|214.26|211.96|214.26|211.96|214.24|211.94|5
1651470370000|2022-05-02 05:46:10|214.25|211.95|214.24|211.94|214.25|211.95|214.24|211.94|2
1651470380000|2022-05-02 05:46:20|214.25|211.95|214.24|211.94|214.25|211.95|214.24|211.94|2
1651470390000|2022-05-02 05:46:30|214.23|211.93|214.21|211.91|214.25|211.95|214.21|211.91|5
1651470400000|2022-05-02 05:46:40|214.24|211.94|214.22|211.92|214.24|211.94|214.21|211.91|3
1651470410000|2022-05-02 05:46:50|214.21|211.91|214.22|211.92|214.24|211.94|214.21|211.91|4
1651470420000|2022-05-02 05:47:00|214.25|211.95|214.25|211.95|214.25|211.95|214.23|211.93|8
1651470430000|2022-05-02 05:47:10|214.23|211.93|214.45|212.15|214.45|212.15|214.23|211.93|16
1651470440000|2022-05-02 05:47:20|214.44|212.14|214.4|212.1|214.47|212.17|214.4|212.1|6
1651470450000|2022-05-02 05:47:30|214.39|212.09|214.34|212.04|214.39|212.09|214.31|212.01|7
1651470470000|2022-05-02 05:47:50|214.33|212.03|214.33|212.03|214.34|212.04|214.32|212.02|6
1651470480000|2022-05-02 05:48:00|214.32|212.02|214.32|212.02|214.32|212.02|214.31|212.01|3
1651470490000|2022-05-02 05:48:10|214.31|212.01|214.3|212|214.32|212.02|214.3|212|7
1651470500000|2022-05-02 05:48:20|214.32|212.02|214.33|212.03|214.36|212.06|214.32|212.02|4
1651470510000|2022-05-02 05:48:30|214.36|212.06|214.36|212.06|214.37|212.07|214.36|212.06|3
1651470520000|2022-05-02 05:48:40|214.37|212.07|214.35|212.05|214.38|212.08|214.34|212.04|7
1651470530000|2022-05-02 05:48:50|214.38|212.08|214.35|212.05|214.38|212.08|214.35|212.05|2
1651470540000|2022-05-02 05:49:00|214.38|212.08|214.35|212.05|214.38|212.08|214.35|212.05|3
1651470550000|2022-05-02 05:49:10|214.36|212.06|214.45|212.15|214.45|212.15|214.27|211.97|12
1651470560000|2022-05-02 05:49:20|214.46|212.16|214.43|212.13|214.46|212.16|214.43|212.13|6
1651470570000|2022-05-02 05:49:30|214.44|212.14|214.42|212.12|214.44|212.14|214.42|212.12|3
1651470580000|2022-05-02 05:49:40|214.43|212.13|214.43|212.13|214.44|212.14|214.42|212.12|4
1651470600000|2022-05-02 05:50:00|214.44|212.14|214.29|211.99|214.44|212.14|214.26|211.96|9
1651470610000|2022-05-02 05:50:10|214.3|212|214.36|212.06|214.39|212.09|214.3|212|9
1651470620000|2022-05-02 05:50:20|214.37|212.07|214.37|212.07|214.37|212.07|214.37|212.07|1
1651470630000|2022-05-02 05:50:30|214.38|212.08|214.4|212.1|214.41|212.11|214.38|212.08|6
1651470640000|2022-05-02 05:50:40|214.39|212.09|214.39|212.09|214.4|212.1|214.38|212.08|8
1651470650000|2022-05-02 05:50:50|214.4|212.1|214.39|212.09|214.41|212.11|214.39|212.09|6
1651470660000|2022-05-02 05:51:00|214.41|212.11|214.38|212.08|214.41|212.11|214.37|212.07|5
1651470670000|2022-05-02 05:51:10|214.39|212.09|214.44|212.14|214.44|212.14|214.37|212.07|13
1651470680000|2022-05-02 05:51:20|214.45|212.15|214.47|212.17|214.48|212.18|214.41|212.11|8
1651470690000|2022-05-02 05:51:30|214.46|212.16|214.54|212.24|214.54|212.24|214.46|212.16|11
1651470700000|2022-05-02 05:51:40|214.55|212.25|214.49|212.19|214.55|212.25|214.49|212.19|8
1651470710000|2022-05-02 05:51:50|214.5|212.2|214.5|212.2|214.52|212.22|214.49|212.19|6
1651470720000|2022-05-02 05:52:00|214.51|212.21|214.61|212.31|214.61|212.31|214.5|212.2|7
1651470730000|2022-05-02 05:52:10|214.62|212.32|214.64|212.34|214.64|212.34|214.56|212.26|8
1651470740000|2022-05-02 05:52:20|214.66|212.36|214.61|212.31|214.66|212.36|214.61|212.31|7
1651470750000|2022-05-02 05:52:30|214.64|212.34|214.6|212.3|214.64|212.34|214.6|212.3|4
1651470760000|2022-05-02 05:52:40|214.58|212.28|214.58|212.28|214.58|212.28|214.58|212.28|1
1651470770000|2022-05-02 05:52:50|214.6|212.3|214.5|212.2|214.6|212.3|214.5|212.2|8
1651470780000|2022-05-02 05:53:00|214.51|212.21|214.51|212.21|214.51|212.21|214.51|212.21|1
1651470790000|2022-05-02 05:53:10|214.5|212.2|214.53|212.23|214.56|212.26|214.5|212.2|8
1651470800000|2022-05-02 05:53:20|214.51|212.21|214.35|212.05|214.53|212.23|214.35|212.05|10
1651470810000|2022-05-02 05:53:30|214.43|212.13|214.44|212.14|214.48|212.18|214.43|212.13|5
1651470820000|2022-05-02 05:53:40|214.45|212.15|214.48|212.18|214.48|212.18|214.45|212.15|2
1651470830000|2022-05-02 05:53:50|214.5|212.2|214.47|212.17|214.5|212.2|214.47|212.17|2
1651470840000|2022-05-02 05:54:00|214.49|212.19|214.48|212.18|214.51|212.21|214.47|212.17|5
1651470850000|2022-05-02 05:54:10|214.47|212.17|214.48|212.18|214.5|212.2|214.47|212.17|6
1651470860000|2022-05-02 05:54:20|214.47|212.17|214.47|212.17|214.48|212.18|214.47|212.17|11
1651470870000|2022-05-02 05:54:30|214.48|212.18|214.47|212.17|214.48|212.18|214.47|212.17|2
1651470880000|2022-05-02 05:54:40|214.48|212.18|214.46|212.16|214.48|212.18|214.46|212.16|7
1651470890000|2022-05-02 05:54:50|214.48|212.18|214.48|212.18|214.48|212.18|214.48|212.18|1
1651470900000|2022-05-02 05:55:00|214.42|212.12|214.42|212.12|214.44|212.14|214.41|212.11|4
1651470910000|2022-05-02 05:55:10|214.44|212.14|214.35|212.05|214.44|212.14|214.33|212.03|13
1651470920000|2022-05-02 05:55:20|214.34|212.04|214.43|212.13|214.44|212.14|214.34|212.04|12
1651470930000|2022-05-02 05:55:30|214.45|212.15|214.43|212.13|214.46|212.16|214.43|212.13|7
1651470940000|2022-05-02 05:55:40|214.44|212.14|214.44|212.14|214.44|212.14|214.43|212.13|3
1651470950000|2022-05-02 05:55:50|214.46|212.16|214.44|212.14|214.46|212.16|214.44|212.14|2
1651470960000|2022-05-02 05:56:00|214.45|212.15|214.44|212.14|214.45|212.15|214.44|212.14|2
1651470970000|2022-05-02 05:56:10|214.51|212.21|214.49|212.19|214.52|212.22|214.48|212.18|9
1651470980000|2022-05-02 05:56:20|214.48|212.18|214.48|212.18|214.48|212.18|214.48|212.18|1
1651470990000|2022-05-02 05:56:30|214.49|212.19|214.48|212.18|214.49|212.19|214.48|212.18|2
1651471000000|2022-05-02 05:56:40|214.49|212.19|214.5|212.2|214.5|212.2|214.49|212.19|4
1651471010000|2022-05-02 05:56:50|214.57|212.27|214.53|212.23|214.57|212.27|214.53|212.23|3
1651471030000|2022-05-02 05:57:10|214.52|212.22|214.53|212.23|214.56|212.26|214.52|212.22|7
1651471040000|2022-05-02 05:57:20|214.54|212.24|214.57|212.27|214.57|212.27|214.54|212.24|3
1651471050000|2022-05-02 05:57:30|214.53|212.23|214.56|212.26|214.6|212.3|214.53|212.23|7
1651471060000|2022-05-02 05:57:40|214.54|212.24|214.56|212.26|214.56|212.26|214.52|212.22|3
1651471070000|2022-05-02 05:57:50|214.55|212.25|214.52|212.22|214.6|212.3|214.52|212.22|8
1651471080000|2022-05-02 05:58:00|214.55|212.25|214.54|212.24|214.55|212.25|214.51|212.21|7
1651471090000|2022-05-02 05:58:10|214.52|212.22|214.43|212.13|214.55|212.25|214.43|212.13|9
1651471100000|2022-05-02 05:58:20|214.44|212.14|214.46|212.16|214.48|212.18|214.44|212.14|5
1651471110000|2022-05-02 05:58:30|214.45|212.15|214.68|212.38|214.72|212.42|214.45|212.15|12
1651471120000|2022-05-02 05:58:40|214.67|212.37|214.71|212.41|214.78|212.48|214.62|212.32|15
1651471130000|2022-05-02 05:58:50|214.72|212.42|214.82|212.52|214.82|212.52|214.67|212.37|9
1651471140000|2022-05-02 05:59:00|214.87|212.57|214.91|212.61|214.92|212.62|214.87|212.57|10
1651471150000|2022-05-02 05:59:10|214.9|212.6|214.84|212.54|214.91|212.61|214.84|212.54|3
1651471160000|2022-05-02 05:59:20|214.83|212.53|214.82|212.52|214.84|212.54|214.82|212.52|4
1651471170000|2022-05-02 05:59:30|214.88|212.58|214.84|212.54|214.96|212.66|214.83|212.53|9
1651471180000|2022-05-02 05:59:40|214.93|212.63|214.87|212.57|214.94|212.64|214.82|212.52|12
1651471190000|2022-05-02 05:59:50|214.84|212.54|214.84|212.54|214.86|212.56|214.79|212.49|10
1651471200000|2022-05-02 06:00:00|214.79|212.49|214.75|212.45|214.85|212.55|214.75|212.45|11
1651471210000|2022-05-02 06:00:10|214.74|212.44|214.84|212.54|214.84|212.54|214.73|212.43|5
1651471220000|2022-05-02 06:00:20|214.85|212.55|214.76|212.46|214.85|212.55|214.76|212.46|7
1651471230000|2022-05-02 06:00:30|214.78|212.48|214.35|212.05|214.79|212.49|214.33|212.03|20
1651471240000|2022-05-02 06:00:40|214.33|212.03|214.55|212.25|214.57|212.27|214.32|212.02|12
1651471250000|2022-05-02 06:00:50|214.54|212.24|214.49|212.19|214.55|212.25|214.49|212.19|7
1651471260000|2022-05-02 06:01:00|214.44|212.14|214.45|212.15|214.47|212.17|214.44|212.14|7
1651471270000|2022-05-02 06:01:10|214.47|212.17|214.41|212.11|214.47|212.17|214.41|212.11|2
1651471280000|2022-05-02 06:01:20|214.43|212.13|214.39|212.09|214.43|212.13|214.3|212|15
1651471290000|2022-05-02 06:01:30|214.38|212.08|214.33|212.03|214.38|212.08|214.3|212|4
1651471300000|2022-05-02 06:01:40|214.34|212.04|214.11|211.81|214.35|212.05|214.04|211.74|19
1651471310000|2022-05-02 06:01:50|214.09|211.79|214|211.7|214.09|211.79|213.97|211.67|12
1651471320000|2022-05-02 06:02:00|214.02|211.72|214.16|211.86|214.17|211.87|214.02|211.72|8
1651471330000|2022-05-02 06:02:10|214.15|211.85|214.23|211.93|214.24|211.94|214.15|211.85|7
1651471340000|2022-05-02 06:02:20|214.27|211.97|214.32|212.02|214.32|212.02|214.27|211.97|5
1651471350000|2022-05-02 06:02:30|214.31|212.01|214.02|211.72|214.32|212.02|214.02|211.72|10
1651471360000|2022-05-02 06:02:40|214.01|211.71|214.01|211.71|214.01|211.71|214|211.7|5
1651471370000|2022-05-02 06:02:50|214|211.7|214|211.7|214|211.7|214|211.7|1
1651471380000|2022-05-02 06:03:00|213.99|211.69|213.96|211.66|214.01|211.71|213.95|211.65|7
1651471400000|2022-05-02 06:03:20|214.01|211.71|213.99|211.69|214.01|211.71|213.96|211.66|7
1651471410000|2022-05-02 06:03:30|214.01|211.71|214.02|211.72|214.03|211.73|214.01|211.71|6
1651471420000|2022-05-02 06:03:40|214.03|211.73|214.02|211.72|214.04|211.74|214.01|211.71|4
1651471430000|2022-05-02 06:03:50|214.01|211.71|214.01|211.71|214.02|211.72|214.01|211.71|3
1651471440000|2022-05-02 06:04:00|214.02|211.72|214.15|211.85|214.17|211.87|214.02|211.72|11
1651471450000|2022-05-02 06:04:10|214.16|211.86|214.31|212.01|214.31|212.01|214.15|211.85|12
1651471460000|2022-05-02 06:04:20|214.34|212.04|214.34|212.04|214.34|212.04|214.34|212.04|1
1651471470000|2022-05-02 06:04:30|214.35|212.05|214.34|212.04|214.36|212.06|214.33|212.03|9
1651471480000|2022-05-02 06:04:40|214.36|212.06|214.4|212.1|214.4|212.1|214.35|212.05|7
1651471490000|2022-05-02 06:04:50|214.36|212.06|214.44|212.14|214.45|212.15|214.36|212.06|5
1651471500000|2022-05-02 06:05:00|214.45|212.15|214.45|212.15|214.48|212.18|214.43|212.13|8
1651471510000|2022-05-02 06:05:10|214.46|212.16|214.47|212.17|214.51|212.21|214.43|212.13|13
1651471520000|2022-05-02 06:05:20|214.48|212.18|214.54|212.24|214.55|212.25|214.48|212.18|6
1651471530000|2022-05-02 06:05:30|214.52|212.22|214.68|212.38|214.68|212.38|214.52|212.22|10
1651471540000|2022-05-02 06:05:40|214.69|212.39|214.67|212.37|214.69|212.39|214.67|212.37|9
1651471550000|2022-05-02 06:05:50|214.68|212.38|214.65|212.35|214.68|212.38|214.64|212.34|7
1651471560000|2022-05-02 06:06:00|214.66|212.36|214.69|212.39|214.7|212.4|214.64|212.34|9
1651471570000|2022-05-02 06:06:10|214.68|212.38|214.61|212.31|214.72|212.42|214.61|212.31|7
1651471580000|2022-05-02 06:06:20|214.63|212.33|214.67|212.37|214.68|212.38|214.63|212.33|9
1651471590000|2022-05-02 06:06:30|214.66|212.36|214.68|212.38|214.7|212.4|214.66|212.36|5
1651471600000|2022-05-02 06:06:40|214.69|212.39|214.63|212.33|214.69|212.39|214.62|212.32|8
1651471610000|2022-05-02 06:06:50|214.65|212.35|214.58|212.28|214.65|212.35|214.57|212.27|7
1651471620000|2022-05-02 06:07:00|214.53|212.23|214.58|212.28|214.59|212.29|214.53|212.23|13
1651471630000|2022-05-02 06:07:10|214.57|212.27|214.48|212.18|214.59|212.29|214.47|212.17|13
1651471640000|2022-05-02 06:07:20|214.49|212.19|214.92|212.62|214.92|212.62|214.49|212.19|21
1651471650000|2022-05-02 06:07:30|214.88|212.58|214.81|212.51|214.92|212.62|214.79|212.49|24
1651471660000|2022-05-02 06:07:40|214.79|212.49|214.71|212.41|214.85|212.55|214.71|212.41|17
1651471670000|2022-05-02 06:07:50|214.72|212.42|214.69|212.39|214.74|212.44|214.69|212.39|4
1651471680000|2022-05-02 06:08:00|214.7|212.4|214.71|212.41|214.76|212.46|214.7|212.4|11
1651471690000|2022-05-02 06:08:10|214.74|212.44|214.74|212.44|214.75|212.45|214.74|212.44|3
1651471700000|2022-05-02 06:08:20|214.75|212.45|214.81|212.51|214.84|212.54|214.68|212.38|11
1651471710000|2022-05-02 06:08:30|214.82|212.52|214.8|212.5|214.84|212.54|214.8|212.5|4
1651471720000|2022-05-02 06:08:40|214.81|212.51|214.8|212.5|214.84|212.54|214.76|212.46|7
1651471730000|2022-05-02 06:08:50|214.79|212.49|214.73|212.43|214.81|212.51|214.7|212.4|21
1651471740000|2022-05-02 06:09:00|214.71|212.41|214.61|212.31|214.73|212.43|214.61|212.31|10
1651471750000|2022-05-02 06:09:10|214.62|212.32|214.63|212.33|214.63|212.33|214.62|212.32|2
1651471770000|2022-05-02 06:09:30|214.61|212.31|214.61|212.31|214.63|212.33|214.58|212.28|9
1651471780000|2022-05-02 06:09:40|214.6|212.3|214.61|212.31|214.61|212.31|214.6|212.3|2
1651471790000|2022-05-02 06:09:50|214.6|212.3|214.57|212.27|214.6|212.3|214.57|212.27|6
1651471800000|2022-05-02 06:10:00|214.56|212.26|214.48|212.18|214.58|212.28|214.43|212.13|12
1651471810000|2022-05-02 06:10:10|214.46|212.16|214.48|212.18|214.52|212.22|214.45|212.15|9
1651471820000|2022-05-02 06:10:20|214.47|212.17|214.49|212.19|214.49|212.19|214.45|212.15|6
1651471830000|2022-05-02 06:10:30|214.47|212.17|214.37|212.07|214.47|212.17|214.37|212.07|12
1651471840000|2022-05-02 06:10:40|214.41|212.11|214.37|212.07|214.41|212.11|214.37|212.07|6
1651471850000|2022-05-02 06:10:50|214.38|212.08|214.36|212.06|214.41|212.11|214.36|212.06|6
1651471860000|2022-05-02 06:11:00|214.35|212.05|214.45|212.15|214.45|212.15|214.31|212.01|12
1651471870000|2022-05-02 06:11:10|214.46|212.16|214.46|212.16|214.46|212.16|214.46|212.16|1
1651471880000|2022-05-02 06:11:20|214.5|212.2|214.49|212.19|214.51|212.21|214.49|212.19|3
1651471890000|2022-05-02 06:11:30|214.48|212.18|214.46|212.16|214.48|212.18|214.45|212.15|4
1651471900000|2022-05-02 06:11:40|214.45|212.15|214.29|211.99|214.45|212.15|214.28|211.98|14
1651471910000|2022-05-02 06:11:50|214.28|211.98|214.32|212.02|214.32|212.02|214.28|211.98|3
1651471920000|2022-05-02 06:12:00|214.31|212.01|214.4|212.1|214.4|212.1|214.3|212|8
1651471930000|2022-05-02 06:12:10|214.39|212.09|214.47|212.17|214.47|212.17|214.39|212.09|4
1651471940000|2022-05-02 06:12:20|214.46|212.16|214.46|212.16|214.47|212.17|214.45|212.15|12
1651471950000|2022-05-02 06:12:30|214.45|212.15|214.4|212.1|214.45|212.15|214.39|212.09|11
1651471960000|2022-05-02 06:12:40|214.39|212.09|214.39|212.09|214.39|212.09|214.39|212.09|1
1651471970000|2022-05-02 06:12:50|214.4|212.1|214.37|212.07|214.4|212.1|214.35|212.05|6
1651471980000|2022-05-02 06:13:00|214.39|212.09|214.41|212.11|214.41|212.11|214.38|212.08|3
1651471990000|2022-05-02 06:13:10|214.42|212.12|214.36|212.06|214.42|212.12|214.35|212.05|7
1651472000000|2022-05-02 06:13:20|214.35|212.05|214.36|212.06|214.36|212.06|214.35|212.05|2
1651472010000|2022-05-02 06:13:30|214.35|212.05|214.34|212.04|214.35|212.05|214.32|212.02|6
1651472020000|2022-05-02 06:13:40|214.32|212.02|214.19|211.89|214.34|212.04|214.19|211.89|7
1651472040000|2022-05-02 06:14:00|214.17|211.87|213.98|211.68|214.17|211.87|213.98|211.68|5
1651472050000|2022-05-02 06:14:10|213.96|211.66|213.93|211.63|213.96|211.66|213.89|211.59|12
1651472060000|2022-05-02 06:14:20|213.95|211.65|213.88|211.58|214.01|211.71|213.88|211.58|7
1651472070000|2022-05-02 06:14:30|213.9|211.6|213.93|211.63|213.97|211.67|213.9|211.6|5
1651472080000|2022-05-02 06:14:40|213.9|211.6|213.66|211.36|213.9|211.6|213.66|211.36|7
1651472090000|2022-05-02 06:14:50|213.65|211.35|213.71|211.41|213.75|211.45|213.55|211.25|21
1651472100000|2022-05-02 06:15:00|213.68|211.38|213.72|211.42|213.75|211.45|213.68|211.38|8
1651472110000|2022-05-02 06:15:10|213.74|211.44|213.64|211.34|213.74|211.44|213.64|211.34|11
1651472120000|2022-05-02 06:15:20|213.65|211.35|213.74|211.44|213.75|211.45|213.6|211.3|18
1651472130000|2022-05-02 06:15:30|213.75|211.45|213.75|211.45|213.75|211.45|213.74|211.44|11
1651472140000|2022-05-02 06:15:40|213.8|211.5|213.8|211.5|213.83|211.53|213.79|211.49|6
1651472150000|2022-05-02 06:15:50|213.79|211.49|213.78|211.48|213.79|211.49|213.78|211.48|2
1651472160000|2022-05-02 06:16:00|213.77|211.47|213.79|211.49|213.79|211.49|213.76|211.46|4
1651472170000|2022-05-02 06:16:10|213.78|211.48|213.77|211.47|213.8|211.5|213.77|211.47|7
1651472190000|2022-05-02 06:16:30|213.76|211.46|213.78|211.48|213.78|211.48|213.76|211.46|3
1651472200000|2022-05-02 06:16:40|213.76|211.46|213.76|211.46|213.76|211.46|213.76|211.46|1
1651472210000|2022-05-02 06:16:50|213.8|211.5|213.84|211.54|213.84|211.54|213.75|211.45|8
1651472220000|2022-05-02 06:17:00|213.86|211.56|213.89|211.59|213.89|211.59|213.84|211.54|5
1651472230000|2022-05-02 06:17:10|213.9|211.6|213.88|211.58|213.9|211.6|213.88|211.58|4
1651472240000|2022-05-02 06:17:20|213.89|211.59|213.87|211.57|213.89|211.59|213.87|211.57|9
1651472250000|2022-05-02 06:17:30|213.83|211.53|213.84|211.54|213.84|211.54|213.83|211.53|2
1651472260000|2022-05-02 06:17:40|213.87|211.57|213.83|211.53|213.87|211.57|213.83|211.53|4
1651472270000|2022-05-02 06:17:50|213.81|211.51|213.8|211.5|213.81|211.51|213.78|211.48|6
1651472280000|2022-05-02 06:18:00|213.78|211.48|213.79|211.49|213.84|211.54|213.78|211.48|16
1651472290000|2022-05-02 06:18:10|213.77|211.47|213.78|211.48|213.79|211.49|213.77|211.47|4
1651472300000|2022-05-02 06:18:20|213.77|211.47|213.79|211.49|213.79|211.49|213.77|211.47|5
1651472310000|2022-05-02 06:18:30|213.78|211.48|213.79|211.49|213.79|211.49|213.78|211.48|2
1651472330000|2022-05-02 06:18:50|213.8|211.5|213.79|211.49|213.8|211.5|213.79|211.49|2
1651472340000|2022-05-02 06:19:00|213.83|211.53|213.83|211.53|213.83|211.53|213.79|211.49|6
1651472350000|2022-05-02 06:19:10|213.84|211.54|213.83|211.53|213.84|211.54|213.83|211.53|2
1651472370000|2022-05-02 06:19:30|213.84|211.54|213.84|211.54|213.84|211.54|213.84|211.54|1
1651472380000|2022-05-02 06:19:40|213.83|211.53|213.84|211.54|213.84|211.54|213.83|211.53|2
1651472390000|2022-05-02 06:19:50|213.83|211.53|213.82|211.52|213.83|211.53|213.82|211.52|2
1651472400000|2022-05-02 06:20:00|213.83|211.53|213.79|211.49|213.84|211.54|213.78|211.48|8
1651472410000|2022-05-02 06:20:10|213.78|211.48|213.79|211.49|213.79|211.49|213.78|211.48|2
1651472420000|2022-05-02 06:20:20|213.78|211.48|213.79|211.49|213.79|211.49|213.78|211.48|2
1651472430000|2022-05-02 06:20:30|213.78|211.48|213.78|211.48|213.79|211.49|213.78|211.48|3
1651472440000|2022-05-02 06:20:40|213.79|211.49|213.78|211.48|213.79|211.49|213.78|211.48|2
1651472450000|2022-05-02 06:20:50|213.77|211.47|213.77|211.47|213.77|211.47|213.76|211.46|3
1651472460000|2022-05-02 06:21:00|213.75|211.45|213.75|211.45|213.76|211.46|213.75|211.45|3
1651472470000|2022-05-02 06:21:10|213.76|211.46|213.75|211.45|213.76|211.46|213.73|211.43|6
1651472480000|2022-05-02 06:21:20|213.73|211.43|213.93|211.63|213.93|211.63|213.73|211.43|14
1651472490000|2022-05-02 06:21:30|213.92|211.62|213.88|211.58|213.92|211.62|213.87|211.57|9
1651472500000|2022-05-02 06:21:40|213.89|211.59|213.89|211.59|213.9|211.6|213.89|211.59|3
1651472510000|2022-05-02 06:21:50|213.9|211.6|213.85|211.55|213.9|211.6|213.85|211.55|6
1651472520000|2022-05-02 06:22:00|213.81|211.51|213.83|211.53|213.83|211.53|213.81|211.51|8
1651472530000|2022-05-02 06:22:10|213.84|211.54|213.91|211.61|213.94|211.64|213.84|211.54|10
1651472540000|2022-05-02 06:22:20|213.92|211.62|213.92|211.62|213.92|211.62|213.92|211.62|1
1651472550000|2022-05-02 06:22:30|213.91|211.61|213.84|211.54|213.96|211.66|213.84|211.54|11
1651472560000|2022-05-02 06:22:40|213.83|211.53|213.81|211.51|213.83|211.53|213.79|211.49|10
1651472570000|2022-05-02 06:22:50|213.8|211.5|213.79|211.49|213.81|211.51|213.79|211.49|4
1651472580000|2022-05-02 06:23:00|213.78|211.48|213.85|211.55|213.87|211.57|213.78|211.48|7
1651472590000|2022-05-02 06:23:10|213.86|211.56|213.78|211.48|213.86|211.56|213.78|211.48|4
1651472600000|2022-05-02 06:23:20|213.75|211.45|213.74|211.44|213.79|211.49|213.69|211.39|11
1651472610000|2022-05-02 06:23:30|213.73|211.43|213.75|211.45|213.75|211.45|213.73|211.43|3
1651472620000|2022-05-02 06:23:40|213.8|211.5|213.76|211.46|213.8|211.5|213.76|211.46|3
1651472630000|2022-05-02 06:23:50|213.75|211.45|213.81|211.51|213.81|211.51|213.75|211.45|4
1651472640000|2022-05-02 06:24:00|213.8|211.5|213.86|211.56|213.89|211.59|213.8|211.5|10
1651472650000|2022-05-02 06:24:10|213.85|211.55|213.85|211.55|213.85|211.55|213.85|211.55|1
1651472660000|2022-05-02 06:24:20|213.86|211.56|213.85|211.55|213.86|211.56|213.85|211.55|2
1651472670000|2022-05-02 06:24:30|213.86|211.56|213.89|211.59|213.94|211.64|213.86|211.56|6
1651472680000|2022-05-02 06:24:40|213.91|211.61|213.75|211.45|213.91|211.61|213.75|211.45|13
1651472690000|2022-05-02 06:24:50|213.73|211.43|213.69|211.39|213.74|211.44|213.69|211.39|8
1651472700000|2022-05-02 06:25:00|213.7|211.4|213.67|211.37|213.7|211.4|213.67|211.37|4
1651472710000|2022-05-02 06:25:10|213.66|211.36|213.65|211.35|213.69|211.39|213.65|211.35|6
1651472720000|2022-05-02 06:25:20|213.63|211.33|213.64|211.34|213.65|211.35|213.63|211.33|11
1651472730000|2022-05-02 06:25:30|213.62|211.32|213.57|211.27|213.62|211.32|213.56|211.26|6
1651472740000|2022-05-02 06:25:40|213.58|211.28|213.53|211.23|213.58|211.28|213.52|211.22|7
1651472750000|2022-05-02 06:25:50|213.54|211.24|213.49|211.19|213.55|211.25|213.49|211.19|7
1651472760000|2022-05-02 06:26:00|213.45|211.15|213.49|211.19|213.52|211.22|213.45|211.15|3
1651472770000|2022-05-02 06:26:10|213.48|211.18|213.48|211.18|213.48|211.18|213.47|211.17|3
1651472780000|2022-05-02 06:26:20|213.47|211.17|213.42|211.12|213.47|211.17|213.38|211.08|12
1651472790000|2022-05-02 06:26:30|213.41|211.11|213.37|211.07|213.42|211.12|213.37|211.07|4
1651472800000|2022-05-02 06:26:40|213.38|211.08|213.38|211.08|213.38|211.08|213.38|211.08|1
1651472810000|2022-05-02 06:26:50|213.37|211.07|213.42|211.12|213.44|211.14|213.36|211.06|9
1651472820000|2022-05-02 06:27:00|213.41|211.11|213.43|211.13|213.47|211.17|213.41|211.11|11
1651472830000|2022-05-02 06:27:10|213.44|211.14|213.66|211.36|213.67|211.37|213.44|211.14|19
1651472840000|2022-05-02 06:27:20|213.67|211.37|213.66|211.36|213.67|211.37|213.66|211.36|2
1651472850000|2022-05-02 06:27:30|213.76|211.46|214.38|212.08|214.4|212.1|213.76|211.46|21
1651472860000|2022-05-02 06:27:40|214.35|212.05|214.74|212.44|214.79|212.49|214.34|212.04|22
1651472870000|2022-05-02 06:27:50|214.77|212.47|214.89|212.59|214.89|212.59|214.77|212.47|9
1651472880000|2022-05-02 06:28:00|214.91|212.61|214.64|212.34|214.91|212.61|214.56|212.26|23
1651472890000|2022-05-02 06:28:10|214.65|212.35|214.62|212.32|214.65|212.35|214.62|212.32|4
1651472900000|2022-05-02 06:28:20|214.61|212.31|214.41|212.11|214.61|212.31|214.41|212.11|15
1651472910000|2022-05-02 06:28:30|214.42|212.12|214.42|212.12|214.42|212.12|214.42|212.12|1
1651472920000|2022-05-02 06:28:40|214.41|212.11|214.41|212.11|214.41|212.11|214.4|212.1|3
1651472930000|2022-05-02 06:28:50|214.4|212.1|214.41|212.11|214.41|212.11|214.4|212.1|2
1651472940000|2022-05-02 06:29:00|214.46|212.16|214.55|212.25|214.55|212.25|214.46|212.16|3
1651472950000|2022-05-02 06:29:10|214.62|212.32|214.62|212.32|214.62|212.32|214.62|212.32|1
1651472960000|2022-05-02 06:29:20|214.65|212.35|214.62|212.32|214.65|212.35|214.6|212.3|7
1651472970000|2022-05-02 06:29:30|214.63|212.33|214.64|212.34|214.64|212.34|214.62|212.32|5
1651472980000|2022-05-02 06:29:40|214.61|212.31|214.5|212.2|214.64|212.34|214.5|212.2|8
1651472990000|2022-05-02 06:29:50|214.51|212.21|214.52|212.22|214.52|212.22|214.51|212.21|2
1651473000000|2022-05-02 06:30:00|214.5|212.2|214.61|212.31|214.62|212.32|214.49|212.19|11
1651473010000|2022-05-02 06:30:10|214.62|212.32|214.62|212.32|214.62|212.32|214.6|212.3|3
1651473020000|2022-05-02 06:30:20|214.6|212.3|214.56|212.26|214.62|212.32|214.56|212.26|5
1651473030000|2022-05-02 06:30:30|214.55|212.25|214.46|212.16|214.55|212.25|214.46|212.16|9
1651473040000|2022-05-02 06:30:40|214.48|212.18|214.48|212.18|214.49|212.19|214.42|212.12|5
1651473050000|2022-05-02 06:30:50|214.39|212.09|214.42|212.12|214.44|212.14|214.39|212.09|8
1651473060000|2022-05-02 06:31:00|214.44|212.14|214.48|212.18|214.48|212.18|214.41|212.11|6
1651473070000|2022-05-02 06:31:10|214.49|212.19|214.52|212.22|214.53|212.23|214.49|212.19|8
1651473080000|2022-05-02 06:31:20|214.51|212.21|214.48|212.18|214.51|212.21|214.48|212.18|5
1651473090000|2022-05-02 06:31:30|214.49|212.19|214.52|212.22|214.52|212.22|214.42|212.12|13
1651473100000|2022-05-02 06:31:40|214.54|212.24|214.53|212.23|214.54|212.24|214.52|212.22|6
1651473110000|2022-05-02 06:31:50|214.54|212.24|214.53|212.23|214.55|212.25|214.51|212.21|4
1651473120000|2022-05-02 06:32:00|214.52|212.22|214.52|212.22|214.53|212.23|214.5|212.2|7
1651473130000|2022-05-02 06:32:10|214.51|212.21|214.6|212.3|214.64|212.34|214.51|212.21|10
1651473140000|2022-05-02 06:32:20|214.59|212.29|214.58|212.28|214.61|212.31|214.58|212.28|8
1651473160000|2022-05-02 06:32:40|214.6|212.3|214.73|212.43|214.73|212.43|214.6|212.3|6
1651473170000|2022-05-02 06:32:50|214.77|212.47|214.63|212.33|214.77|212.47|214.63|212.33|9
1651473180000|2022-05-02 06:33:00|214.58|212.28|214.6|212.3|214.63|212.33|214.58|212.28|6
1651473190000|2022-05-02 06:33:10|214.59|212.29|214.61|212.31|214.62|212.32|214.55|212.25|14
1651473220000|2022-05-02 06:33:40|214.6|212.3|214.6|212.3|214.6|212.3|214.59|212.29|3
1651473240000|2022-05-02 06:34:00|214.59|212.29|214.61|212.31|214.61|212.31|214.56|212.26|4
1651473250000|2022-05-02 06:34:10|214.6|212.3|214.56|212.26|214.6|212.3|214.56|212.26|4
1651473260000|2022-05-02 06:34:20|214.57|212.27|214.57|212.27|214.57|212.27|214.57|212.27|1
1651473270000|2022-05-02 06:34:30|214.6|212.3|214.54|212.24|214.6|212.3|214.54|212.24|4
1651473280000|2022-05-02 06:34:40|214.58|212.28|214.5|212.2|214.58|212.28|214.5|212.2|5
1651473290000|2022-05-02 06:34:50|214.51|212.21|214.49|212.19|214.51|212.21|214.48|212.18|8
1651473300000|2022-05-02 06:35:00|214.46|212.16|214.53|212.23|214.53|212.23|214.46|212.16|6
1651473310000|2022-05-02 06:35:10|214.54|212.24|214.5|212.2|214.56|212.26|214.5|212.2|9
1651473320000|2022-05-02 06:35:20|214.37|212.07|214.4|212.1|214.4|212.1|214.36|212.06|11
1651473330000|2022-05-02 06:35:30|214.41|212.11|214.4|212.1|214.41|212.11|214.4|212.1|2
1651473340000|2022-05-02 06:35:40|214.42|212.12|214.4|212.1|214.42|212.12|214.4|212.1|2
1651473350000|2022-05-02 06:35:50|214.47|212.17|214.46|212.16|214.47|212.17|214.46|212.16|4
1651473360000|2022-05-02 06:36:00|214.48|212.18|214.52|212.22|214.55|212.25|214.48|212.18|6
1651473370000|2022-05-02 06:36:10|214.49|212.19|214.49|212.19|214.49|212.19|214.49|212.19|1
1651473380000|2022-05-02 06:36:20|214.51|212.21|214.45|212.15|214.51|212.21|214.45|212.15|6
1651473390000|2022-05-02 06:36:30|214.44|212.14|214.48|212.18|214.48|212.18|214.44|212.14|3
1651473400000|2022-05-02 06:36:40|214.45|212.15|214.42|212.12|214.45|212.15|214.4|212.1|7
1651473410000|2022-05-02 06:36:50|214.44|212.14|214.39|212.09|214.46|212.16|214.39|212.09|10
1651473420000|2022-05-02 06:37:00|214.41|212.11|214.45|212.15|214.46|212.16|214.41|212.11|7
1651473430000|2022-05-02 06:37:10|214.49|212.19|214.45|212.15|214.49|212.19|214.44|212.14|5
1651473440000|2022-05-02 06:37:20|214.46|212.16|214.48|212.18|214.48|212.18|214.46|212.16|3
1651473450000|2022-05-02 06:37:30|214.5|212.2|214.46|212.16|214.5|212.2|214.43|212.13|9
1651473460000|2022-05-02 06:37:40|214.48|212.18|214.48|212.18|214.48|212.18|214.48|212.18|1
1651473470000|2022-05-02 06:37:50|214.47|212.17|214.47|212.17|214.47|212.17|214.41|212.11|5
1651473480000|2022-05-02 06:38:00|214.45|212.15|214.54|212.24|214.54|212.24|214.44|212.14|8
1651473490000|2022-05-02 06:38:10|214.53|212.23|214.53|212.23|214.54|212.24|214.52|212.22|5
1651473500000|2022-05-02 06:38:20|214.56|212.26|214.48|212.18|214.56|212.26|214.48|212.18|10
1651473510000|2022-05-02 06:38:30|214.45|212.15|214.37|212.07|214.48|212.18|214.37|212.07|8
1651473520000|2022-05-02 06:38:40|214.39|212.09|214.35|212.05|214.39|212.09|214.33|212.03|5
1651473530000|2022-05-02 06:38:50|214.33|212.03|214.33|212.03|214.33|212.03|214.33|212.03|1
1651473540000|2022-05-02 06:39:00|214.32|212.02|214.32|212.02|214.35|212.05|214.32|212.02|5
1651473550000|2022-05-02 06:39:10|214.36|212.06|214.22|211.92|214.36|212.06|214.12|211.82|10
1651473560000|2022-05-02 06:39:20|214.29|211.99|214.31|212.01|214.34|212.04|214.29|211.99|8
1651473570000|2022-05-02 06:39:30|214.3|212|214.3|212|214.3|212|214.3|212|1
1651473580000|2022-05-02 06:39:40|214.31|212.01|214.34|212.04|214.35|212.05|214.22|211.92|14
1651473590000|2022-05-02 06:39:50|214.33|212.03|214.28|211.98|214.35|212.05|214.28|211.98|9
1651473600000|2022-05-02 06:40:00|214.3|212|214.24|211.94|214.32|212.02|214.24|211.94|7
1651473610000|2022-05-02 06:40:10|214.25|211.95|214.24|211.94|214.27|211.97|214.24|211.94|3
1651473630000|2022-05-02 06:40:30|214.25|211.95|214.24|211.94|214.25|211.95|214.24|211.94|2
1651473640000|2022-05-02 06:40:40|214.25|211.95|214.24|211.94|214.26|211.96|214.24|211.94|3
1651473650000|2022-05-02 06:40:50|214.25|211.95|214.26|211.96|214.3|212|214.25|211.95|5
1651473660000|2022-05-02 06:41:00|214.27|211.97|214.25|211.95|214.27|211.97|214.25|211.95|2
1651473670000|2022-05-02 06:41:10|214.24|211.94|214.24|211.94|214.25|211.95|214.24|211.94|3
1651473680000|2022-05-02 06:41:20|214.23|211.93|214.17|211.87|214.24|211.94|214.13|211.83|10
1651473690000|2022-05-02 06:41:30|214.16|211.86|214.16|211.86|214.16|211.86|214.16|211.86|1
1651473700000|2022-05-02 06:41:40|214.21|211.91|214.21|211.91|214.21|211.91|214.21|211.91|1
1651473710000|2022-05-02 06:41:50|214.2|211.9|214.16|211.86|214.2|211.9|214.16|211.86|4
1651473720000|2022-05-02 06:42:00|214.18|211.88|214.17|211.87|214.18|211.88|214.16|211.86|3
1651473730000|2022-05-02 06:42:10|214.21|211.91|214.23|211.93|214.23|211.93|214.21|211.91|6
1651473740000|2022-05-02 06:42:20|214.24|211.94|214.36|212.06|214.41|212.11|214.24|211.94|15
1651473750000|2022-05-02 06:42:30|214.42|212.12|214.44|212.14|214.46|212.16|214.42|212.12|5
1651473760000|2022-05-02 06:42:40|214.43|212.13|214.36|212.06|214.43|212.13|214.36|212.06|10
1651473770000|2022-05-02 06:42:50|214.37|212.07|214.37|212.07|214.39|212.09|214.37|212.07|3
1651473780000|2022-05-02 06:43:00|214.36|212.06|214.36|212.06|214.38|212.08|214.36|212.06|5
1651473790000|2022-05-02 06:43:10|214.35|212.05|214.34|212.04|214.35|212.05|214.34|212.04|2
1651473800000|2022-05-02 06:43:20|214.33|212.03|214.33|212.03|214.33|212.03|214.33|212.03|1
1651473810000|2022-05-02 06:43:30|214.35|212.05|214.42|212.12|214.43|212.13|214.35|212.05|4
1651473820000|2022-05-02 06:43:40|214.43|212.13|214.41|212.11|214.43|212.13|214.4|212.1|5
1651473840000|2022-05-02 06:44:00|214.4|212.1|214.39|212.09|214.4|212.1|214.38|212.08|6
1651473850000|2022-05-02 06:44:10|214.4|212.1|214.36|212.06|214.4|212.1|214.34|212.04|9
1651473860000|2022-05-02 06:44:20|214.35|212.05|214.4|212.1|214.42|212.12|214.33|212.03|11
1651473870000|2022-05-02 06:44:30|214.39|212.09|214.36|212.06|214.42|212.12|214.33|212.03|10
1651473880000|2022-05-02 06:44:40|214.33|212.03|214.4|212.1|214.4|212.1|214.33|212.03|5
1651473890000|2022-05-02 06:44:50|214.39|212.09|214.34|212.04|214.39|212.09|214.33|212.03|10
1651473900000|2022-05-02 06:45:00|214.33|212.03|214.3|212|214.33|212.03|214.3|212|2
1651473910000|2022-05-02 06:45:10|214.33|212.03|214.33|212.03|214.33|212.03|214.3|212|3
1651473920000|2022-05-02 06:45:20|214.29|211.99|214.3|212|214.32|212.02|214.29|211.99|3
1651473930000|2022-05-02 06:45:30|214.32|212.02|214.3|212|214.32|212.02|214.3|212|2
1651473950000|2022-05-02 06:45:50|214.27|211.97|214.28|211.98|214.28|211.98|214.27|211.97|4
1651473960000|2022-05-02 06:46:00|214.23|211.93|214.28|211.98|214.28|211.98|214.23|211.93|3
1651473970000|2022-05-02 06:46:10|214.29|211.99|214.54|212.24|214.54|212.24|214.29|211.99|10
1651473980000|2022-05-02 06:46:20|214.55|212.25|214.56|212.26|214.57|212.27|214.47|212.17|14
1651473990000|2022-05-02 06:46:30|214.55|212.25|214.63|212.33|214.64|212.34|214.55|212.25|7
1651474000000|2022-05-02 06:46:40|214.64|212.34|214.64|212.34|214.69|212.39|214.63|212.33|10
1651474010000|2022-05-02 06:46:50|214.65|212.35|214.65|212.35|214.65|212.35|214.65|212.35|1
1651474020000|2022-05-02 06:47:00|214.64|212.34|214.88|212.58|214.89|212.59|214.62|212.32|12
1651474030000|2022-05-02 06:47:10|214.83|212.53|214.92|212.62|214.92|212.62|214.83|212.53|4
1651474040000|2022-05-02 06:47:20|215.01|212.71|215.08|212.78|215.1|212.8|215.01|212.71|7
1651474050000|2022-05-02 06:47:30|215.09|212.79|215.14|212.84|215.14|212.84|215.08|212.78|6
1651474060000|2022-05-02 06:47:40|215.17|212.87|215.29|212.99|215.29|212.99|215.15|212.85|8
1651474070000|2022-05-02 06:47:50|215.26|212.96|215.26|212.96|215.32|213.02|215.26|212.96|8
1651474080000|2022-05-02 06:48:00|215.3|213|215.01|212.71|215.3|213|215|212.7|11
1651474090000|2022-05-02 06:48:10|215|212.7|215|212.7|215|212.7|215|212.7|1
1651474100000|2022-05-02 06:48:20|214.9|212.6|214.84|212.54|214.91|212.61|214.81|212.51|15
1651474110000|2022-05-02 06:48:30|214.85|212.55|215.27|212.97|215.29|212.99|214.84|212.54|16
1651474120000|2022-05-02 06:48:40|215.35|213.05|215.41|213.11|215.47|213.17|215.35|213.05|10
1651474130000|2022-05-02 06:48:50|215.49|213.19|215.45|213.15|215.49|213.19|215.39|213.09|5
1651474140000|2022-05-02 06:49:00|215.47|213.17|215.45|213.15|215.47|213.17|215.44|213.14|8
1651474150000|2022-05-02 06:49:10|215.44|213.14|215.72|213.42|215.73|213.43|215.43|213.13|17
1651474160000|2022-05-02 06:49:20|215.68|213.38|215.54|213.24|215.69|213.39|215.52|213.22|21
1651474170000|2022-05-02 06:49:30|215.56|213.26|215.43|213.13|215.56|213.26|215.41|213.11|9
1651474180000|2022-05-02 06:49:40|215.42|213.12|215.55|213.25|215.55|213.25|215.37|213.07|14
1651474190000|2022-05-02 06:49:50|215.56|213.26|215.64|213.34|215.71|213.41|215.56|213.26|11
1651474200000|2022-05-02 06:50:00|215.63|213.33|215.84|213.54|215.84|213.54|215.6|213.3|7
1651474210000|2022-05-02 06:50:10|215.82|213.52|215.88|213.58|215.89|213.59|215.73|213.43|14
1651474220000|2022-05-02 06:50:20|215.86|213.56|215.83|213.53|215.93|213.63|215.78|213.48|16
1651474230000|2022-05-02 06:50:30|215.82|213.52|215.88|213.58|215.92|213.62|215.81|213.51|8
1651474240000|2022-05-02 06:50:40|215.89|213.59|215.88|213.58|215.89|213.59|215.87|213.57|4
1651474250000|2022-05-02 06:50:50|215.91|213.61|215.81|213.51|216.03|213.73|215.66|213.36|20
1651474260000|2022-05-02 06:51:00|215.82|213.52|216.01|213.71|216.07|213.77|215.82|213.52|24
1651474270000|2022-05-02 06:51:10|216.02|213.72|216.17|213.87|216.33|214.03|215.98|213.68|24
1651474280000|2022-05-02 06:51:20|216.12|213.82|216.04|213.74|216.17|213.87|215.86|213.56|28
1651474290000|2022-05-02 06:51:30|216.03|213.73|216.51|214.21|216.51|214.21|216.03|213.73|21
1651474300000|2022-05-02 06:51:40|216.48|214.18|215.99|213.69|216.48|214.18|215.99|213.69|18
1651474310000|2022-05-02 06:51:50|215.98|213.68|215.63|213.33|215.98|213.68|215.63|213.33|23
1651474320000|2022-05-02 06:52:00|215.64|213.34|215.28|212.98|215.64|213.34|215.28|212.98|24
1651474330000|2022-05-02 06:52:10|215.3|213|214.92|212.62|215.3|213|214.92|212.62|17
1651474340000|2022-05-02 06:52:20|214.97|212.67|214.83|212.53|214.97|212.67|214.83|212.53|15
1651474350000|2022-05-02 06:52:30|214.84|212.54|215.01|212.71|215.01|212.71|214.82|212.52|23
1651474360000|2022-05-02 06:52:40|215|212.7|214.99|212.69|215.01|212.71|214.99|212.69|4
1651474370000|2022-05-02 06:52:50|214.98|212.68|214.87|212.57|214.99|212.69|214.86|212.56|10
1651474380000|2022-05-02 06:53:00|214.89|212.59|214.65|212.35|214.89|212.59|214.64|212.34|17
1651474390000|2022-05-02 06:53:10|214.64|212.34|214.48|212.18|214.64|212.34|214.48|212.18|12
1651474400000|2022-05-02 06:53:20|214.47|212.17|214.36|212.06|214.47|212.17|214.3|212|10
1651474410000|2022-05-02 06:53:30|214.35|212.05|214.11|211.81|214.39|212.09|214.11|211.81|19
1651474420000|2022-05-02 06:53:40|214.1|211.8|214.13|211.83|214.13|211.83|214.1|211.8|7
1651474430000|2022-05-02 06:53:50|214.14|211.84|214.2|211.9|214.2|211.9|214.14|211.84|3
1651474440000|2022-05-02 06:54:00|214.17|211.87|214.5|212.2|214.5|212.2|214.17|211.87|6
1651474450000|2022-05-02 06:54:10|214.46|212.16|214.55|212.25|214.62|212.32|214.46|212.16|12
1651474460000|2022-05-02 06:54:20|214.54|212.24|214.13|211.83|214.54|212.24|214.09|211.79|23
1651474470000|2022-05-02 06:54:30|214.08|211.78|214.12|211.82|214.12|211.82|214.07|211.77|10
1651474480000|2022-05-02 06:54:40|214.13|211.83|213.91|211.61|214.13|211.83|213.85|211.55|22
1651474490000|2022-05-02 06:54:50|213.93|211.63|213.9|211.6|213.98|211.68|213.9|211.6|8
1651474500000|2022-05-02 06:55:00|213.86|211.56|213.65|211.35|213.86|211.56|213.49|211.19|20
1651474510000|2022-05-02 06:55:10|213.62|211.32|213.64|211.34|213.72|211.42|213.49|211.19|22
1651474520000|2022-05-02 06:55:20|213.6|211.3|213.53|211.23|213.6|211.3|213.42|211.12|23
1651474530000|2022-05-02 06:55:30|213.5|211.2|213.57|211.27|213.57|211.27|213.5|211.2|6
1651474540000|2022-05-02 06:55:40|213.63|211.33|213.53|211.23|213.63|211.33|213.51|211.21|9
1651474550000|2022-05-02 06:55:50|213.52|211.22|213.33|211.03|213.52|211.22|213.16|210.86|22
1651474560000|2022-05-02 06:56:00|213.35|211.05|213.29|210.99|213.35|211.05|213.22|210.92|13
1651474570000|2022-05-02 06:56:10|213.32|211.02|213.37|211.07|213.41|211.11|213.13|210.83|14
1651474580000|2022-05-02 06:56:20|213.44|211.14|213.44|211.14|213.44|211.14|213.43|211.13|3
1651474590000|2022-05-02 06:56:30|213.48|211.18|213.51|211.21|213.53|211.23|213.48|211.18|11
1651474600000|2022-05-02 06:56:40|213.49|211.19|213.25|210.95|213.53|211.23|213.25|210.95|12
1651474610000|2022-05-02 06:56:50|213.23|210.93|213.11|210.81|213.23|210.93|213.06|210.76|8
1651474620000|2022-05-02 06:57:00|213.17|210.87|213.36|211.06|213.36|211.06|213.13|210.83|12
1651474630000|2022-05-02 06:57:10|213.38|211.08|213.5|211.2|213.53|211.23|213.37|211.07|20
1651474640000|2022-05-02 06:57:20|213.51|211.21|213.56|211.26|213.56|211.26|213.42|211.12|16
1651474650000|2022-05-02 06:57:30|213.57|211.27|213.49|211.19|213.58|211.28|213.47|211.17|20
1651474660000|2022-05-02 06:57:40|213.53|211.23|213.53|211.23|213.59|211.29|213.51|211.21|7
1651474670000|2022-05-02 06:57:50|213.52|211.22|213.5|211.2|213.57|211.27|213.5|211.2|8
1651474680000|2022-05-02 06:58:00|213.49|211.19|213.47|211.17|213.5|211.2|213.47|211.17|9
1651474690000|2022-05-02 06:58:10|213.49|211.19|213.31|211.01|213.5|211.2|213.31|211.01|10
1651474700000|2022-05-02 06:58:20|213.35|211.05|213.03|210.73|213.35|211.05|213.03|210.73|20
1651474710000|2022-05-02 06:58:30|213.04|210.74|213.04|210.74|213.04|210.74|212.94|210.64|9
1651474720000|2022-05-02 06:58:40|213.05|210.75|213.1|210.8|213.11|210.81|213.05|210.75|9
1651474730000|2022-05-02 06:58:50|213.04|210.74|213.02|210.72|213.04|210.74|213.01|210.71|7
1651474740000|2022-05-02 06:59:00|213.01|210.71|212.97|210.67|213.04|210.74|212.97|210.67|9
1651474750000|2022-05-02 06:59:10|212.99|210.69|212.95|210.65|213.01|210.71|212.93|210.63|13
1651474760000|2022-05-02 06:59:20|212.99|210.69|213.03|210.73|213.03|210.73|212.96|210.66|8
1651474780000|2022-05-02 06:59:40|213|210.7|213.01|210.71|213.01|210.71|213|210.7|2
1651474790000|2022-05-02 06:59:50|213.02|210.72|212.95|210.65|213.02|210.72|212.95|210.65|5
1651474800000|2022-05-02 07:00:00|212.96|210.66|213.06|210.76|213.1|210.8|212.96|210.66|17
1651474810000|2022-05-02 07:00:10|213.01|210.71|213.1|210.8|213.11|210.81|213|210.7|8
1651474820000|2022-05-02 07:00:20|213.11|210.81|213.33|211.03|213.33|211.03|213.11|210.81|11
1651474830000|2022-05-02 07:00:30|213.32|211.02|213.27|210.97|213.33|211.03|213.25|210.95|9
1651474840000|2022-05-02 07:00:40|213.26|210.96|213.39|211.09|213.41|211.11|213.26|210.96|13
1651474850000|2022-05-02 07:00:50|213.44|211.14|213.41|211.11|213.45|211.15|213.38|211.08|15
1651474860000|2022-05-02 07:01:00|213.4|211.1|213.36|211.06|213.4|211.1|213.33|211.03|7
1651474870000|2022-05-02 07:01:10|213.38|211.08|213.39|211.09|213.4|211.1|213.34|211.04|9
1651474880000|2022-05-02 07:01:20|213.35|211.05|213.45|211.15|213.47|211.17|213.35|211.05|12
1651474890000|2022-05-02 07:01:30|213.41|211.11|213.4|211.1|213.41|211.11|213.38|211.08|9
1651474900000|2022-05-02 07:01:40|213.39|211.09|213.35|211.05|213.39|211.09|213.32|211.02|8
1651474910000|2022-05-02 07:01:50|213.37|211.07|213.41|211.11|213.45|211.15|213.37|211.07|10
1651474920000|2022-05-02 07:02:00|213.42|211.12|213.36|211.06|213.43|211.13|213.29|210.99|13
1651474930000|2022-05-02 07:02:10|213.4|211.1|213.34|211.04|213.4|211.1|213.33|211.03|6
1651474940000|2022-05-02 07:02:20|213.33|211.03|213.25|210.95|213.35|211.05|213.25|210.95|13
1651474960000|2022-05-02 07:02:40|213.23|210.93|213.2|210.9|213.23|210.93|213.2|210.9|6
1651474970000|2022-05-02 07:02:50|213.27|210.97|213.2|210.9|213.27|210.97|213.2|210.9|3
1651474980000|2022-05-02 07:03:00|213.29|210.99|213.37|211.07|213.38|211.08|213.29|210.99|8
1651474990000|2022-05-02 07:03:10|213.4|211.1|213.23|210.93|213.45|211.15|213.15|210.85|12
1651475000000|2022-05-02 07:03:20|213.22|210.92|213.36|211.06|213.37|211.07|213.22|210.92|13
1651475010000|2022-05-02 07:03:30|213.35|211.05|213.62|211.32|213.62|211.32|213.35|211.05|5
1651475020000|2022-05-02 07:03:40|213.63|211.33|213.46|211.16|213.63|211.33|213.45|211.15|22
1651475030000|2022-05-02 07:03:50|213.45|211.15|213.41|211.11|213.45|211.15|213.41|211.11|6
1651475040000|2022-05-02 07:04:00|213.4|211.1|213.52|211.22|213.54|211.24|213.4|211.1|13
1651475050000|2022-05-02 07:04:10|213.53|211.23|213.44|211.14|213.53|211.23|213.44|211.14|11
1651475060000|2022-05-02 07:04:20|213.46|211.16|213.62|211.32|213.63|211.33|213.44|211.14|14
1651475070000|2022-05-02 07:04:30|213.61|211.31|213.71|211.41|213.71|211.41|213.59|211.29|12
1651475080000|2022-05-02 07:04:40|213.7|211.4|213.54|211.24|213.74|211.44|213.54|211.24|11
1651475090000|2022-05-02 07:04:50|213.56|211.26|213.4|211.1|213.56|211.26|213.35|211.05|19
1651475100000|2022-05-02 07:05:00|213.39|211.09|213.53|211.23|213.53|211.23|213.39|211.09|9
1651475110000|2022-05-02 07:05:10|213.52|211.22|213.43|211.13|213.54|211.24|213.39|211.09|24
1651475120000|2022-05-02 07:05:20|213.42|211.12|213.42|211.12|213.43|211.13|213.35|211.05|16
1651475130000|2022-05-02 07:05:30|213.43|211.13|213.45|211.15|213.45|211.15|213.43|211.13|5
1651475140000|2022-05-02 07:05:40|213.44|211.14|213.65|211.35|213.71|211.41|213.44|211.14|9
1651475150000|2022-05-02 07:05:50|213.66|211.36|213.8|211.5|213.88|211.58|213.64|211.34|14
1651475160000|2022-05-02 07:06:00|213.79|211.49|213.73|211.43|213.84|211.54|213.7|211.4|13
1651475170000|2022-05-02 07:06:10|213.71|211.41|213.61|211.31|213.73|211.43|213.6|211.3|19
1651475180000|2022-05-02 07:06:20|213.59|211.29|213.8|211.5|213.8|211.5|213.58|211.28|19
1651475190000|2022-05-02 07:06:30|213.79|211.49|213.72|211.42|213.8|211.5|213.72|211.42|13
1651475200000|2022-05-02 07:06:40|213.71|211.41|213.62|211.32|213.71|211.41|213.6|211.3|7
1651475210000|2022-05-02 07:06:50|213.63|211.33|213.74|211.44|213.74|211.44|213.63|211.33|6
1651475220000|2022-05-02 07:07:00|213.73|211.43|213.69|211.39|213.78|211.48|213.69|211.39|13
1651475230000|2022-05-02 07:07:10|213.66|211.36|213.61|211.31|213.68|211.38|213.61|211.31|5
1651475250000|2022-05-02 07:07:30|213.58|211.28|213.67|211.37|213.67|211.37|213.53|211.23|7
1651475260000|2022-05-02 07:07:40|213.66|211.36|213.73|211.43|213.73|211.43|213.65|211.35|6
1651475270000|2022-05-02 07:07:50|213.7|211.4|213.65|211.35|213.7|211.4|213.65|211.35|5
1651475280000|2022-05-02 07:08:00|213.67|211.37|213.82|211.52|213.83|211.53|213.67|211.37|10
1651475290000|2022-05-02 07:08:10|213.83|211.53|213.92|211.62|213.92|211.62|213.83|211.53|4
1651475300000|2022-05-02 07:08:20|213.93|211.63|213.99|211.69|213.99|211.69|213.92|211.62|4
1651475310000|2022-05-02 07:08:30|213.98|211.68|213.99|211.69|214.05|211.75|213.98|211.68|9
1651475320000|2022-05-02 07:08:40|214|211.7|214|211.7|214|211.7|213.99|211.69|3
1651475330000|2022-05-02 07:08:50|214.03|211.73|214.03|211.73|214.05|211.75|214.03|211.73|6
1651475340000|2022-05-02 07:09:00|214.01|211.71|213.88|211.58|214.01|211.71|213.88|211.58|7
1651475350000|2022-05-02 07:09:10|213.9|211.6|214.01|211.71|214.01|211.71|213.84|211.54|10
1651475360000|2022-05-02 07:09:20|214.03|211.73|214|211.7|214.03|211.73|213.99|211.69|7
1651475370000|2022-05-02 07:09:30|214.01|211.71|213.93|211.63|214.05|211.75|213.93|211.63|10
1651475380000|2022-05-02 07:09:40|213.94|211.64|213.93|211.63|213.94|211.64|213.93|211.63|8
1651475390000|2022-05-02 07:09:50|213.92|211.62|213.91|211.61|213.93|211.63|213.82|211.52|16
1651475400000|2022-05-02 07:10:00|213.86|211.56|213.78|211.48|213.88|211.58|213.78|211.48|9
1651475410000|2022-05-02 07:10:10|213.8|211.5|213.8|211.5|213.8|211.5|213.8|211.5|1
1651475420000|2022-05-02 07:10:20|213.84|211.54|213.8|211.5|213.84|211.54|213.8|211.5|3
1651475430000|2022-05-02 07:10:30|213.81|211.51|213.84|211.54|213.88|211.58|213.81|211.51|8
1651475440000|2022-05-02 07:10:40|213.85|211.55|213.87|211.57|213.87|211.57|213.85|211.55|2
1651475450000|2022-05-02 07:10:50|213.91|211.61|213.93|211.63|213.97|211.67|213.91|211.61|6
1651475460000|2022-05-02 07:11:00|213.92|211.62|214.01|211.71|214.01|211.71|213.91|211.61|12
1651475470000|2022-05-02 07:11:10|214.06|211.76|213.88|211.58|214.09|211.79|213.83|211.53|16
1651475480000|2022-05-02 07:11:20|213.87|211.57|213.84|211.54|213.88|211.58|213.84|211.54|6
1651475490000|2022-05-02 07:11:30|213.83|211.53|213.84|211.54|213.84|211.54|213.83|211.53|2
1651475500000|2022-05-02 07:11:40|213.85|211.55|213.83|211.53|213.85|211.55|213.83|211.53|3
1651475510000|2022-05-02 07:11:50|213.82|211.52|213.82|211.52|213.82|211.52|213.82|211.52|1
1651475520000|2022-05-02 07:12:00|213.73|211.43|213.76|211.46|213.76|211.46|213.68|211.38|9
1651475530000|2022-05-02 07:12:10|213.72|211.42|213.89|211.59|213.89|211.59|213.7|211.4|10
1651475540000|2022-05-02 07:12:20|213.88|211.58|213.8|211.5|213.88|211.58|213.78|211.48|15
1651475550000|2022-05-02 07:12:30|213.79|211.49|213.81|211.51|213.83|211.53|213.79|211.49|8
1651475560000|2022-05-02 07:12:40|213.83|211.53|213.81|211.51|213.84|211.54|213.81|211.51|4
1651475570000|2022-05-02 07:12:50|213.78|211.48|213.81|211.51|213.82|211.52|213.78|211.48|3
1651475580000|2022-05-02 07:13:00|213.82|211.52|213.78|211.48|213.84|211.54|213.78|211.48|6
1651475590000|2022-05-02 07:13:10|213.79|211.49|213.79|211.49|213.79|211.49|213.78|211.48|3
1651475600000|2022-05-02 07:13:20|213.83|211.53|213.83|211.53|213.84|211.54|213.83|211.53|9
1651475610000|2022-05-02 07:13:30|213.84|211.54|213.8|211.5|213.84|211.54|213.8|211.5|4
1651475630000|2022-05-02 07:13:50|213.84|211.54|213.83|211.53|213.84|211.54|213.83|211.53|2
1651475640000|2022-05-02 07:14:00|213.84|211.54|213.86|211.56|213.86|211.56|213.84|211.54|3
1651475650000|2022-05-02 07:14:10|213.84|211.54|213.86|211.56|213.86|211.56|213.83|211.53|4
1651475660000|2022-05-02 07:14:20|213.85|211.55|213.9|211.6|213.9|211.6|213.84|211.54|5
1651475670000|2022-05-02 07:14:30|213.91|211.61|213.86|211.56|213.91|211.61|213.85|211.55|5
1651475680000|2022-05-02 07:14:40|213.85|211.55|213.75|211.45|213.85|211.55|213.75|211.45|10
1651475690000|2022-05-02 07:14:50|213.74|211.44|213.78|211.48|213.78|211.48|213.74|211.44|3
1651475700000|2022-05-02 07:15:00|213.77|211.47|213.74|211.44|213.79|211.49|213.74|211.44|9
1651475710000|2022-05-02 07:15:10|213.75|211.45|213.83|211.53|213.84|211.54|213.74|211.44|10
1651475720000|2022-05-02 07:15:20|213.84|211.54|214.01|211.71|214.01|211.71|213.84|211.54|15
1651475730000|2022-05-02 07:15:30|214.04|211.74|213.98|211.68|214.04|211.74|213.95|211.65|7
1651475740000|2022-05-02 07:15:40|213.97|211.67|213.93|211.63|213.97|211.67|213.93|211.63|5
1651475750000|2022-05-02 07:15:50|213.94|211.64|213.92|211.62|213.95|211.65|213.92|211.62|7
1651475760000|2022-05-02 07:16:00|213.93|211.63|213.94|211.64|213.95|211.65|213.91|211.61|8
1651475770000|2022-05-02 07:16:10|213.95|211.65|213.94|211.64|213.95|211.65|213.94|211.64|2
1651475780000|2022-05-02 07:16:20|213.95|211.65|213.94|211.64|213.95|211.65|213.94|211.64|2
1651475790000|2022-05-02 07:16:30|213.93|211.63|213.83|211.53|213.93|211.63|213.76|211.46|11
1651475800000|2022-05-02 07:16:40|213.84|211.54|213.87|211.57|213.88|211.58|213.8|211.5|14
1651475810000|2022-05-02 07:16:50|213.88|211.58|213.84|211.54|213.92|211.62|213.84|211.54|12
1651475820000|2022-05-02 07:17:00|213.83|211.53|213.89|211.59|213.91|211.61|213.83|211.53|11
1651475830000|2022-05-02 07:17:10|213.91|211.61|213.81|211.51|213.91|211.61|213.81|211.51|2
1651475840000|2022-05-02 07:17:20|213.92|211.62|213.83|211.53|213.92|211.62|213.83|211.53|6
1651475850000|2022-05-02 07:17:30|213.82|211.52|213.79|211.49|213.85|211.55|213.78|211.48|11
1651475860000|2022-05-02 07:17:40|213.8|211.5|213.83|211.53|213.83|211.53|213.79|211.49|5
1651475870000|2022-05-02 07:17:50|213.82|211.52|213.84|211.54|213.84|211.54|213.82|211.52|4
1651475880000|2022-05-02 07:18:00|213.83|211.53|213.83|211.53|213.85|211.55|213.8|211.5|8
1651475890000|2022-05-02 07:18:10|213.84|211.54|213.84|211.54|213.84|211.54|213.82|211.52|3
1651475900000|2022-05-02 07:18:20|213.85|211.55|213.91|211.61|213.91|211.61|213.85|211.55|2
1651475910000|2022-05-02 07:18:30|213.9|211.6|213.88|211.58|213.9|211.6|213.88|211.58|7
1651475920000|2022-05-02 07:18:40|213.89|211.59|213.77|211.47|213.89|211.59|213.74|211.44|9
1651475930000|2022-05-02 07:18:50|213.76|211.46|213.79|211.49|213.82|211.52|213.76|211.46|3
1651475940000|2022-05-02 07:19:00|213.82|211.52|213.72|211.42|213.82|211.52|213.72|211.42|7
1651475950000|2022-05-02 07:19:10|213.75|211.45|213.71|211.41|213.75|211.45|213.71|211.41|4
1651475960000|2022-05-02 07:19:20|213.72|211.42|213.8|211.5|213.8|211.5|213.72|211.42|4
1651475970000|2022-05-02 07:19:30|213.81|211.51|213.79|211.49|213.81|211.51|213.79|211.49|2
1651475980000|2022-05-02 07:19:40|213.78|211.48|213.79|211.49|213.79|211.49|213.78|211.48|2
1651475990000|2022-05-02 07:19:50|213.75|211.45|213.74|211.44|213.78|211.48|213.71|211.41|7
1651476000000|2022-05-02 07:20:00|213.75|211.45|213.73|211.43|213.76|211.46|213.71|211.41|8
1651476010000|2022-05-02 07:20:10|213.72|211.42|213.65|211.35|213.74|211.44|213.65|211.35|8
1651476020000|2022-05-02 07:20:20|213.62|211.32|213.6|211.3|213.65|211.35|213.6|211.3|7
1651476030000|2022-05-02 07:20:30|213.62|211.32|213.71|211.41|213.73|211.43|213.62|211.32|9
1651476040000|2022-05-02 07:20:40|213.73|211.43|213.73|211.43|213.73|211.43|213.7|211.4|10
1651476050000|2022-05-02 07:20:50|213.72|211.42|213.73|211.43|213.73|211.43|213.7|211.4|8
1651476060000|2022-05-02 07:21:00|213.72|211.42|213.65|211.35|213.72|211.42|213.62|211.32|6
1651476080000|2022-05-02 07:21:20|213.64|211.34|213.56|211.26|213.64|211.34|213.56|211.26|8
1651476090000|2022-05-02 07:21:30|213.6|211.3|213.61|211.31|213.61|211.31|213.58|211.28|8
1651476100000|2022-05-02 07:21:40|213.6|211.3|213.57|211.27|213.6|211.3|213.57|211.27|4
1651476110000|2022-05-02 07:21:50|213.52|211.22|213.52|211.22|213.53|211.23|213.52|211.22|5
1651476120000|2022-05-02 07:22:00|213.54|211.24|213.51|211.21|213.54|211.24|213.51|211.21|5
1651476150000|2022-05-02 07:22:30|213.5|211.2|213.46|211.16|213.51|211.21|213.37|211.07|9
1651476160000|2022-05-02 07:22:40|213.47|211.17|213.46|211.16|213.47|211.17|213.46|211.16|2
1651476170000|2022-05-02 07:22:50|213.47|211.17|213.5|211.2|213.5|211.2|213.47|211.17|2
1651476180000|2022-05-02 07:23:00|213.48|211.18|213.63|211.33|213.64|211.34|213.48|211.18|11
1651476190000|2022-05-02 07:23:10|213.64|211.34|213.63|211.33|213.64|211.34|213.63|211.33|2
1651476200000|2022-05-02 07:23:20|213.64|211.34|213.63|211.33|213.64|211.34|213.62|211.32|4
1651476210000|2022-05-02 07:23:30|213.62|211.32|213.55|211.25|213.62|211.32|213.55|211.25|4
1651476230000|2022-05-02 07:23:50|213.58|211.28|213.54|211.24|213.58|211.28|213.54|211.24|3
1651476240000|2022-05-02 07:24:00|213.53|211.23|213.52|211.22|213.55|211.25|213.52|211.22|5
1651476250000|2022-05-02 07:24:10|213.5|211.2|213.5|211.2|213.52|211.22|213.5|211.2|3
1651476260000|2022-05-02 07:24:20|213.52|211.22|213.51|211.21|213.53|211.23|213.51|211.21|4
1651476280000|2022-05-02 07:24:40|213.5|211.2|213.42|211.12|213.5|211.2|213.42|211.12|4
1651476290000|2022-05-02 07:24:50|213.43|211.13|213.43|211.13|213.44|211.14|213.43|211.13|3
1651476300000|2022-05-02 07:25:00|213.46|211.16|213.42|211.12|213.46|211.16|213.37|211.07|5
1651476310000|2022-05-02 07:25:10|213.41|211.11|213.4|211.1|213.41|211.11|213.37|211.07|4
1651476320000|2022-05-02 07:25:20|213.41|211.11|213.41|211.11|213.41|211.11|213.41|211.11|1
1651476330000|2022-05-02 07:25:30|213.4|211.1|213.47|211.17|213.48|211.18|213.39|211.09|6
1651476340000|2022-05-02 07:25:40|213.49|211.19|213.5|211.2|213.5|211.2|213.49|211.19|2
1651476350000|2022-05-02 07:25:50|213.49|211.19|213.43|211.13|213.5|211.2|213.42|211.12|7
1651476360000|2022-05-02 07:26:00|213.42|211.12|213.43|211.13|213.45|211.15|213.42|211.12|3
1651476370000|2022-05-02 07:26:10|213.42|211.12|213.43|211.13|213.43|211.13|213.42|211.12|4
1651476380000|2022-05-02 07:26:20|213.47|211.17|213.5|211.2|213.5|211.2|213.47|211.17|3
1651476390000|2022-05-02 07:26:30|213.51|211.21|213.51|211.21|213.52|211.22|213.51|211.21|3
1651476400000|2022-05-02 07:26:40|213.5|211.2|213.5|211.2|213.5|211.2|213.5|211.2|1
1651476410000|2022-05-02 07:26:50|213.49|211.19|213.54|211.24|213.54|211.24|213.48|211.18|9
1651476420000|2022-05-02 07:27:00|213.51|211.21|213.52|211.22|213.53|211.23|213.5|211.2|8
1651476430000|2022-05-02 07:27:10|213.54|211.24|213.55|211.25|213.57|211.27|213.53|211.23|15
1651476440000|2022-05-02 07:27:20|213.64|211.34|213.56|211.26|213.64|211.34|213.56|211.26|3
1651476450000|2022-05-02 07:27:30|213.59|211.29|213.53|211.23|213.59|211.29|213.53|211.23|12
1651476460000|2022-05-02 07:27:40|213.56|211.26|213.56|211.26|213.56|211.26|213.56|211.26|1
1651476470000|2022-05-02 07:27:50|213.57|211.27|213.55|211.25|213.57|211.27|213.55|211.25|3
1651476480000|2022-05-02 07:28:00|213.53|211.23|213.42|211.12|213.53|211.23|213.42|211.12|11
1651476490000|2022-05-02 07:28:10|213.43|211.13|213.41|211.11|213.43|211.13|213.41|211.11|3
1651476510000|2022-05-02 07:28:30|213.45|211.15|213.52|211.22|213.52|211.22|213.42|211.12|10
1651476520000|2022-05-02 07:28:40|213.54|211.24|213.58|211.28|213.58|211.28|213.54|211.24|8
1651476530000|2022-05-02 07:28:50|213.61|211.31|213.47|211.17|213.62|211.32|213.47|211.17|9
1651476540000|2022-05-02 07:29:00|213.46|211.16|213.47|211.17|213.5|211.2|213.46|211.16|7
1651476560000|2022-05-02 07:29:20|213.46|211.16|213.51|211.21|213.51|211.21|213.46|211.16|6
1651476570000|2022-05-02 07:29:30|213.49|211.19|213.5|211.2|213.5|211.2|213.49|211.19|2
1651476590000|2022-05-02 07:29:50|213.47|211.17|213.44|211.14|213.47|211.17|213.44|211.14|4
1651476600000|2022-05-02 07:30:00|213.43|211.13|213.32|211.02|213.45|211.15|213.32|211.02|16
1651476610000|2022-05-02 07:30:10|213.37|211.07|213.29|210.99|213.37|211.07|213.29|210.99|4
1651476620000|2022-05-02 07:30:20|213.28|210.98|213.28|210.98|213.34|211.04|213.26|210.96|9
1651476630000|2022-05-02 07:30:30|213.27|210.97|213.1|210.8|213.31|211.01|213.04|210.74|19
1651476640000|2022-05-02 07:30:40|213.11|210.81|213.35|211.05|213.35|211.05|213.1|210.8|11
1651476650000|2022-05-02 07:30:50|213.33|211.03|213.3|211|213.33|211.03|213.3|211|3
1651476660000|2022-05-02 07:31:00|213.33|211.03|213.29|210.99|213.36|211.06|213.25|210.95|6
1651476670000|2022-05-02 07:31:10|213.27|210.97|213.29|210.99|213.3|211|213.24|210.94|6
1651476680000|2022-05-02 07:31:20|213.22|210.92|213.24|210.94|213.25|210.95|213.22|210.92|5
1651476690000|2022-05-02 07:31:30|213.27|210.97|213.29|210.99|213.29|210.99|213.27|210.97|3
1651476700000|2022-05-02 07:31:40|213.26|210.96|213.24|210.94|213.26|210.96|213.24|210.94|2
1651476710000|2022-05-02 07:31:50|213.25|210.95|213.25|210.95|213.25|210.95|213.24|210.94|5
1651476720000|2022-05-02 07:32:00|213.24|210.94|213.28|210.98|213.28|210.98|213.24|210.94|2
1651476730000|2022-05-02 07:32:10|213.29|210.99|213.32|211.02|213.32|211.02|213.28|210.98|4
1651476740000|2022-05-02 07:32:20|213.34|211.04|213.27|210.97|213.34|211.04|213.22|210.92|9
1651476750000|2022-05-02 07:32:30|213.45|211.15|213.52|211.22|213.53|211.23|213.43|211.13|10
1651476760000|2022-05-02 07:32:40|213.55|211.25|213.46|211.16|213.55|211.25|213.45|211.15|7
1651476770000|2022-05-02 07:32:50|213.42|211.12|213.4|211.1|213.44|211.14|213.4|211.1|3
1651476780000|2022-05-02 07:33:00|213.42|211.12|213.35|211.05|213.42|211.12|213.26|210.96|13
1651476790000|2022-05-02 07:33:10|213.36|211.06|213.28|210.98|213.4|211.1|213.21|210.91|15
1651476800000|2022-05-02 07:33:20|213.29|210.99|213.54|211.24|213.54|211.24|213.29|210.99|14
1651476810000|2022-05-02 07:33:30|213.56|211.26|213.53|211.23|213.58|211.28|213.51|211.21|12
1651476820000|2022-05-02 07:33:40|213.52|211.22|213.51|211.21|213.55|211.25|213.51|211.21|10
1651476830000|2022-05-02 07:33:50|213.5|211.2|213.5|211.2|213.54|211.24|213.48|211.18|7
1651476840000|2022-05-02 07:34:00|213.51|211.21|213.4|211.1|213.51|211.21|213.37|211.07|11
1651476850000|2022-05-02 07:34:10|213.34|211.04|213.48|211.18|213.49|211.19|213.34|211.04|13
1651476860000|2022-05-02 07:34:20|213.47|211.17|213.4|211.1|213.47|211.17|213.4|211.1|4
1651476870000|2022-05-02 07:34:30|213.36|211.06|213.39|211.09|213.39|211.09|213.33|211.03|6
1651476880000|2022-05-02 07:34:40|213.37|211.07|213.38|211.08|213.38|211.08|213.37|211.07|2
1651476890000|2022-05-02 07:34:50|213.37|211.07|213.32|211.02|213.37|211.07|213.32|211.02|2
1651476900000|2022-05-02 07:35:00|213.33|211.03|213.33|211.03|213.33|211.03|213.33|211.03|1
1651476910000|2022-05-02 07:35:10|213.31|211.01|213.28|210.98|213.31|211.01|213.27|210.97|6
1651476920000|2022-05-02 07:35:20|213.27|210.97|213.26|210.96|213.27|210.97|213.26|210.96|2
1651476930000|2022-05-02 07:35:30|213.25|210.95|213.32|211.02|213.34|211.04|213.22|210.92|14
1651476940000|2022-05-02 07:35:40|213.35|211.05|213.38|211.08|213.38|211.08|213.35|211.05|2
1651476950000|2022-05-02 07:35:50|213.39|211.09|213.38|211.08|213.39|211.09|213.34|211.04|5
1651476960000|2022-05-02 07:36:00|213.34|211.04|213.38|211.08|213.38|211.08|213.34|211.04|9
1651476970000|2022-05-02 07:36:10|213.37|211.07|213.53|211.23|213.54|211.24|213.37|211.07|14
1651476980000|2022-05-02 07:36:20|213.52|211.22|213.52|211.22|213.55|211.25|213.52|211.22|5
1651476990000|2022-05-02 07:36:30|213.51|211.21|213.51|211.21|213.51|211.21|213.51|211.21|1
1651477000000|2022-05-02 07:36:40|213.52|211.22|213.52|211.22|213.52|211.22|213.52|211.22|1
1651477010000|2022-05-02 07:36:50|213.51|211.21|213.51|211.21|213.52|211.22|213.51|211.21|3
1651477030000|2022-05-02 07:37:10|213.5|211.2|213.5|211.2|213.5|211.2|213.5|211.2|1
1651477040000|2022-05-02 07:37:20|213.49|211.19|213.46|211.16|213.53|211.23|213.46|211.16|4
1651477050000|2022-05-02 07:37:30|213.44|211.14|213.46|211.16|213.48|211.18|213.44|211.14|11
1651477060000|2022-05-02 07:37:40|213.41|211.11|213.43|211.13|213.45|211.15|213.4|211.1|5
1651477070000|2022-05-02 07:37:50|213.41|211.11|213.44|211.14|213.45|211.15|213.41|211.11|3
1651477080000|2022-05-02 07:38:00|213.43|211.13|213.48|211.18|213.48|211.18|213.43|211.13|9
1651477090000|2022-05-02 07:38:10|213.52|211.22|213.52|211.22|213.53|211.23|213.51|211.21|9
1651477100000|2022-05-02 07:38:20|213.51|211.21|213.52|211.22|213.52|211.22|213.51|211.21|4
1651477110000|2022-05-02 07:38:30|213.51|211.21|213.52|211.22|213.53|211.23|213.51|211.21|4
1651477120000|2022-05-02 07:38:40|213.53|211.23|213.43|211.13|213.53|211.23|213.42|211.12|11
1651477130000|2022-05-02 07:38:50|213.42|211.12|213.43|211.13|213.43|211.13|213.42|211.12|2
1651477140000|2022-05-02 07:39:00|213.38|211.08|213.43|211.13|213.45|211.15|213.38|211.08|3
1651477150000|2022-05-02 07:39:10|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651477160000|2022-05-02 07:39:20|213.43|211.13|213.42|211.12|213.43|211.13|213.42|211.12|2
1651477170000|2022-05-02 07:39:30|213.41|211.11|213.42|211.12|213.42|211.12|213.37|211.07|9
1651477180000|2022-05-02 07:39:40|213.45|211.15|213.49|211.19|213.49|211.19|213.45|211.15|4
1651477190000|2022-05-02 07:39:50|213.48|211.18|213.5|211.2|213.5|211.2|213.48|211.18|3
1651477200000|2022-05-02 07:40:00|213.52|211.22|213.48|211.18|213.52|211.22|213.48|211.18|6
1651477210000|2022-05-02 07:40:10|213.5|211.2|213.48|211.18|213.5|211.2|213.48|211.18|7
1651477220000|2022-05-02 07:40:20|213.49|211.19|213.48|211.18|213.52|211.22|213.48|211.18|4
1651477230000|2022-05-02 07:40:30|213.49|211.19|213.49|211.19|213.49|211.19|213.49|211.19|1
1651477240000|2022-05-02 07:40:40|213.48|211.18|213.37|211.07|213.48|211.18|213.34|211.04|18
1651477250000|2022-05-02 07:40:50|213.34|211.04|213.33|211.03|213.37|211.07|213.33|211.03|10
1651477260000|2022-05-02 07:41:00|213.37|211.07|213.38|211.08|213.38|211.08|213.37|211.07|2
1651477270000|2022-05-02 07:41:10|213.36|211.06|213.38|211.08|213.38|211.08|213.31|211.01|12
1651477280000|2022-05-02 07:41:20|213.4|211.1|213.41|211.11|213.41|211.11|213.37|211.07|6
1651477290000|2022-05-02 07:41:30|213.42|211.12|213.41|211.11|213.42|211.12|213.41|211.11|2
1651477300000|2022-05-02 07:41:40|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651477310000|2022-05-02 07:41:50|213.47|211.17|213.37|211.07|213.47|211.17|213.37|211.07|8
1651477320000|2022-05-02 07:42:00|213.39|211.09|213.36|211.06|213.41|211.11|213.3|211|6
1651477330000|2022-05-02 07:42:10|213.37|211.07|213.47|211.17|213.51|211.21|213.37|211.07|10
1651477340000|2022-05-02 07:42:20|213.5|211.2|213.5|211.2|213.5|211.2|213.5|211.2|1
1651477350000|2022-05-02 07:42:30|213.45|211.15|213.45|211.15|213.47|211.17|213.39|211.09|7
1651477360000|2022-05-02 07:42:40|213.44|211.14|213.45|211.15|213.45|211.15|213.41|211.11|6
1651477380000|2022-05-02 07:43:00|213.48|211.18|213.54|211.24|213.54|211.24|213.44|211.14|8
1651477390000|2022-05-02 07:43:10|213.55|211.25|213.55|211.25|213.55|211.25|213.55|211.25|1
1651477400000|2022-05-02 07:43:20|213.52|211.22|213.63|211.33|213.64|211.34|213.52|211.22|6
1651477410000|2022-05-02 07:43:30|213.62|211.32|213.7|211.4|213.71|211.41|213.61|211.31|10
1651477420000|2022-05-02 07:43:40|213.69|211.39|213.62|211.32|213.69|211.39|213.59|211.29|11
1651477430000|2022-05-02 07:43:50|213.61|211.31|213.62|211.32|213.63|211.33|213.6|211.3|4
1651477440000|2022-05-02 07:44:00|213.6|211.3|213.62|211.32|213.62|211.32|213.6|211.3|2
1651477450000|2022-05-02 07:44:10|213.61|211.31|213.62|211.32|213.62|211.32|213.61|211.31|2
1651477460000|2022-05-02 07:44:20|213.6|211.3|213.65|211.35|213.66|211.36|213.6|211.3|7
1651477470000|2022-05-02 07:44:30|213.64|211.34|213.66|211.36|213.66|211.36|213.64|211.34|2
1651477480000|2022-05-02 07:44:40|213.67|211.37|213.71|211.41|213.75|211.45|213.65|211.35|8
1651477490000|2022-05-02 07:44:50|213.74|211.44|213.72|211.42|213.75|211.45|213.72|211.42|6
1651477500000|2022-05-02 07:45:00|213.73|211.43|213.73|211.43|213.84|211.54|213.72|211.42|12
1651477510000|2022-05-02 07:45:10|213.7|211.4|213.67|211.37|213.7|211.4|213.65|211.35|7
1651477520000|2022-05-02 07:45:20|213.62|211.32|213.58|211.28|213.65|211.35|213.58|211.28|8
1651477530000|2022-05-02 07:45:30|213.61|211.31|213.56|211.26|213.61|211.31|213.56|211.26|8
1651477540000|2022-05-02 07:45:40|213.59|211.29|213.56|211.26|213.59|211.29|213.56|211.26|9
1651477550000|2022-05-02 07:45:50|213.57|211.27|213.68|211.38|213.73|211.43|213.57|211.27|7
1651477560000|2022-05-02 07:46:00|213.7|211.4|213.69|211.39|213.71|211.41|213.62|211.32|14
1651477570000|2022-05-02 07:46:10|213.62|211.32|213.71|211.41|213.72|211.42|213.62|211.32|4
1651477590000|2022-05-02 07:46:30|213.64|211.34|213.71|211.41|213.71|211.41|213.64|211.34|7
1651477600000|2022-05-02 07:46:40|213.72|211.42|213.74|211.44|213.75|211.45|213.72|211.42|4
1651477610000|2022-05-02 07:46:50|213.73|211.43|213.69|211.39|213.74|211.44|213.69|211.39|8
1651477620000|2022-05-02 07:47:00|213.72|211.42|213.78|211.48|213.78|211.48|213.63|211.33|8
1651477630000|2022-05-02 07:47:10|213.79|211.49|213.81|211.51|213.81|211.51|213.79|211.49|2
1651477640000|2022-05-02 07:47:20|213.84|211.54|213.82|211.52|213.84|211.54|213.82|211.52|3
1651477650000|2022-05-02 07:47:30|213.8|211.5|213.8|211.5|213.8|211.5|213.79|211.49|3
1651477660000|2022-05-02 07:47:40|213.84|211.54|213.83|211.53|213.85|211.55|213.82|211.52|6
1651477670000|2022-05-02 07:47:50|213.84|211.54|213.84|211.54|213.84|211.54|213.83|211.53|3
1651477680000|2022-05-02 07:48:00|213.82|211.52|213.82|211.52|213.85|211.55|213.82|211.52|4
1651477690000|2022-05-02 07:48:10|213.81|211.51|213.89|211.59|213.89|211.59|213.81|211.51|5
1651477700000|2022-05-02 07:48:20|213.93|211.63|213.93|211.63|213.93|211.63|213.93|211.63|1
1651477720000|2022-05-02 07:48:40|213.9|211.6|213.85|211.55|213.9|211.6|213.85|211.55|5
1651477740000|2022-05-02 07:49:00|213.84|211.54|213.84|211.54|213.84|211.54|213.83|211.53|3
1651477750000|2022-05-02 07:49:10|213.86|211.56|213.85|211.55|213.86|211.56|213.85|211.55|2
1651477760000|2022-05-02 07:49:20|213.8|211.5|213.8|211.5|213.8|211.5|213.8|211.5|1
1651477770000|2022-05-02 07:49:30|213.82|211.52|213.8|211.5|213.82|211.52|213.8|211.5|2
1651477780000|2022-05-02 07:49:40|213.85|211.55|213.85|211.55|213.85|211.55|213.85|211.55|1
1651477790000|2022-05-02 07:49:50|213.88|211.58|213.85|211.55|213.88|211.58|213.85|211.55|2
1651477800000|2022-05-02 07:50:00|213.82|211.52|213.79|211.49|213.86|211.56|213.79|211.49|6
1651477810000|2022-05-02 07:50:10|213.78|211.48|213.83|211.53|213.84|211.54|213.77|211.47|14
1651477820000|2022-05-02 07:50:20|213.84|211.54|213.84|211.54|213.84|211.54|213.83|211.53|3
1651477830000|2022-05-02 07:50:30|213.83|211.53|213.88|211.58|213.89|211.59|213.83|211.53|6
1651477850000|2022-05-02 07:50:50|213.87|211.57|213.88|211.58|213.88|211.58|213.87|211.57|2
1651477860000|2022-05-02 07:51:00|213.85|211.55|213.9|211.6|213.9|211.6|213.85|211.55|5
1651477870000|2022-05-02 07:51:10|213.89|211.59|213.9|211.6|213.92|211.62|213.89|211.59|6
1651477880000|2022-05-02 07:51:20|213.94|211.64|213.9|211.6|213.94|211.64|213.9|211.6|2
1651477890000|2022-05-02 07:51:30|213.91|211.61|213.9|211.6|213.91|211.61|213.9|211.6|2
1651477900000|2022-05-02 07:51:40|213.91|211.61|214|211.7|214|211.7|213.91|211.61|3
1651477920000|2022-05-02 07:52:00|213.98|211.68|214|211.7|214|211.7|213.98|211.68|3
1651477930000|2022-05-02 07:52:10|213.99|211.69|214.01|211.71|214.1|211.8|213.99|211.69|7
1651477950000|2022-05-02 07:52:30|214.02|211.72|214.03|211.73|214.03|211.73|214.02|211.72|2
1651477960000|2022-05-02 07:52:40|214.01|211.71|214.01|211.71|214.01|211.71|214.01|211.71|1
1651477970000|2022-05-02 07:52:50|214|211.7|213.95|211.65|214|211.7|213.95|211.65|3
1651477980000|2022-05-02 07:53:00|213.97|211.67|213.91|211.61|213.98|211.68|213.91|211.61|5
1651478020000|2022-05-02 07:53:40|213.9|211.6|213.82|211.52|213.9|211.6|213.82|211.52|4
1651478030000|2022-05-02 07:53:50|213.83|211.53|213.81|211.51|213.83|211.53|213.81|211.51|4
1651478040000|2022-05-02 07:54:00|213.8|211.5|213.8|211.5|213.82|211.52|213.8|211.5|3
1651478050000|2022-05-02 07:54:10|213.79|211.49|213.72|211.42|213.79|211.49|213.72|211.42|6
1651478060000|2022-05-02 07:54:20|213.71|211.41|213.62|211.32|213.71|211.41|213.62|211.32|5
1651478080000|2022-05-02 07:54:40|213.61|211.31|213.61|211.31|213.61|211.31|213.61|211.31|1
1651478090000|2022-05-02 07:54:50|213.62|211.32|213.59|211.29|213.62|211.32|213.59|211.29|2
1651478100000|2022-05-02 07:55:00|213.53|211.23|213.52|211.22|213.55|211.25|213.52|211.22|5
1651478110000|2022-05-02 07:55:10|213.51|211.21|213.51|211.21|213.52|211.22|213.51|211.21|3
1651478130000|2022-05-02 07:55:30|213.55|211.25|213.5|211.2|213.55|211.25|213.5|211.2|5
1651478140000|2022-05-02 07:55:40|213.51|211.21|213.5|211.2|213.51|211.21|213.5|211.2|4
1651478150000|2022-05-02 07:55:50|213.49|211.19|213.49|211.19|213.49|211.19|213.49|211.19|1
1651478160000|2022-05-02 07:56:00|213.47|211.17|213.44|211.14|213.47|211.17|213.43|211.13|5
1651478170000|2022-05-02 07:56:10|213.43|211.13|213.5|211.2|213.5|211.2|213.43|211.13|3
1651478180000|2022-05-02 07:56:20|213.52|211.22|213.5|211.2|213.52|211.22|213.5|211.2|3
1651478200000|2022-05-02 07:56:40|213.49|211.19|213.33|211.03|213.49|211.19|213.33|211.03|5
1651478210000|2022-05-02 07:56:50|213.34|211.04|213.34|211.04|213.34|211.04|213.33|211.03|3
1651478220000|2022-05-02 07:57:00|213.31|211.01|213.33|211.03|213.33|211.03|213.3|211|7
1651478230000|2022-05-02 07:57:10|213.35|211.05|213.39|211.09|213.4|211.1|213.35|211.05|4
1651478250000|2022-05-02 07:57:30|213.38|211.08|213.36|211.06|213.38|211.08|213.36|211.06|2
1651478260000|2022-05-02 07:57:40|213.35|211.05|213.3|211|213.35|211.05|213.25|210.95|10
1651478270000|2022-05-02 07:57:50|213.28|210.98|213.28|210.98|213.28|210.98|213.28|210.98|1
1651478280000|2022-05-02 07:58:00|213.2|210.9|212.83|210.53|213.2|210.9|212.83|210.53|21
1651478290000|2022-05-02 07:58:10|212.79|210.49|212.99|210.69|212.99|210.69|212.79|210.49|14
1651478300000|2022-05-02 07:58:20|213.01|210.71|213.08|210.78|213.08|210.78|213.01|210.71|5
1651478310000|2022-05-02 07:58:30|213.12|210.82|213.01|210.71|213.12|210.82|212.95|210.65|9
1651478320000|2022-05-02 07:58:40|213|210.7|212.9|210.6|213|210.7|212.9|210.6|9
1651478330000|2022-05-02 07:58:50|212.91|210.61|213|210.7|213|210.7|212.91|210.61|8
1651478340000|2022-05-02 07:59:00|212.99|210.69|212.96|210.66|213.01|210.71|212.92|210.62|8
1651478350000|2022-05-02 07:59:10|212.95|210.65|212.81|210.51|212.95|210.65|212.81|210.51|16
1651478360000|2022-05-02 07:59:20|212.76|210.46|212.65|210.35|212.76|210.46|212.65|210.35|6
1651478370000|2022-05-02 07:59:30|212.61|210.31|212.78|210.48|212.78|210.48|212.61|210.31|6
1651478380000|2022-05-02 07:59:40|212.9|210.6|212.91|210.61|212.92|210.62|212.87|210.57|10
1651478390000|2022-05-02 07:59:50|212.87|210.57|212.93|210.63|212.93|210.63|212.87|210.57|6
1651478400000|2022-05-02 08:00:00|212.92|210.62|212.92|210.62|212.92|210.62|212.92|210.62|1
1651478410000|2022-05-02 08:00:10|212.97|210.67|213|210.7|213|210.7|212.92|210.62|7
1651478420000|2022-05-02 08:00:20|212.96|210.66|212.75|210.45|212.96|210.66|212.75|210.45|10
1651478430000|2022-05-02 08:00:30|212.76|210.46|212.81|210.51|212.83|210.53|212.76|210.46|10
1651478440000|2022-05-02 08:00:40|212.84|210.54|212.99|210.69|212.99|210.69|212.84|210.54|9
1651478450000|2022-05-02 08:00:50|212.98|210.68|213.01|210.71|213.01|210.71|212.98|210.68|3
1651478460000|2022-05-02 08:01:00|213.02|210.72|212.92|210.62|213.02|210.72|212.91|210.61|10
1651478470000|2022-05-02 08:01:10|212.93|210.63|212.95|210.65|212.95|210.65|212.93|210.63|3
1651478480000|2022-05-02 08:01:20|212.9|210.6|212.9|210.6|212.91|210.61|212.81|210.51|10
1651478490000|2022-05-02 08:01:30|212.91|210.61|212.94|210.64|212.99|210.69|212.91|210.61|6
1651478500000|2022-05-02 08:01:40|212.93|210.63|212.81|210.51|212.94|210.64|212.81|210.51|11
1651478510000|2022-05-02 08:01:50|212.82|210.52|212.94|210.64|212.94|210.64|212.82|210.52|7
1651478520000|2022-05-02 08:02:00|212.95|210.65|213|210.7|213.02|210.72|212.94|210.64|9
1651478530000|2022-05-02 08:02:10|212.99|210.69|212.93|210.63|213|210.7|212.93|210.63|4
1651478540000|2022-05-02 08:02:20|212.9|210.6|212.79|210.49|212.9|210.6|212.79|210.49|10
1651478550000|2022-05-02 08:02:30|212.8|210.5|212.69|210.39|212.82|210.52|212.69|210.39|7
1651478560000|2022-05-02 08:02:40|212.67|210.37|212.63|210.33|212.72|210.42|212.61|210.31|6
1651478570000|2022-05-02 08:02:50|212.74|210.44|212.45|210.15|212.74|210.44|212.45|210.15|6
1651478580000|2022-05-02 08:03:00|212.44|210.14|211.85|209.55|212.44|210.14|211.85|209.55|11
1651478590000|2022-05-02 08:03:10|211.76|209.46|211.95|209.65|211.95|209.65|211.71|209.41|17
1651478600000|2022-05-02 08:03:20|211.96|209.66|212.05|209.75|212.05|209.75|211.96|209.66|8
1651478610000|2022-05-02 08:03:30|212.07|209.77|212.04|209.74|212.07|209.77|212|209.7|12
1651478620000|2022-05-02 08:03:40|212.07|209.77|212.26|209.96|212.26|209.96|212.07|209.77|5
1651478630000|2022-05-02 08:03:50|212.27|209.97|212.33|210.03|212.47|210.17|212.27|209.97|9
1651478640000|2022-05-02 08:04:00|212.31|210.01|212.33|210.03|212.35|210.05|212.31|210.01|5
1651478650000|2022-05-02 08:04:10|212.34|210.04|212.26|209.96|212.34|210.04|212.26|209.96|7
1651478660000|2022-05-02 08:04:20|212.27|209.97|212.26|209.96|212.28|209.98|212.26|209.96|4
1651478670000|2022-05-02 08:04:30|212.21|209.91|212.11|209.81|212.21|209.91|212.1|209.8|6
1651478680000|2022-05-02 08:04:40|212.12|209.82|212.23|209.93|212.23|209.93|212.12|209.82|9
1651478690000|2022-05-02 08:04:50|212.24|209.94|212.32|210.02|212.32|210.02|212.24|209.94|6
1651478700000|2022-05-02 08:05:00|212.33|210.03|212.35|210.05|212.37|210.07|212.33|210.03|7
1651478710000|2022-05-02 08:05:10|212.34|210.04|212.33|210.03|212.34|210.04|212.33|210.03|4
1651478720000|2022-05-02 08:05:20|212.35|210.05|212.33|210.03|212.35|210.05|212.33|210.03|2
1651478730000|2022-05-02 08:05:30|212.36|210.06|212.42|210.12|212.45|210.15|212.36|210.06|8
1651478740000|2022-05-02 08:05:40|212.43|210.13|212.51|210.21|212.6|210.3|212.42|210.12|10
1651478750000|2022-05-02 08:05:50|212.48|210.18|212.44|210.14|212.48|210.18|212.44|210.14|7
1651478760000|2022-05-02 08:06:00|212.43|210.13|212.33|210.03|212.43|210.13|212.33|210.03|8
1651478770000|2022-05-02 08:06:10|212.35|210.05|212.53|210.23|212.55|210.25|212.35|210.05|9
1651478780000|2022-05-02 08:06:20|212.6|210.3|212.52|210.22|212.63|210.33|212.52|210.22|9
1651478790000|2022-05-02 08:06:30|212.53|210.23|212.57|210.27|212.6|210.3|212.53|210.23|7
1651478800000|2022-05-02 08:06:40|212.63|210.33|212.62|210.32|212.64|210.34|212.62|210.32|3
1651478810000|2022-05-02 08:06:50|212.6|210.3|212.58|210.28|212.63|210.33|212.52|210.22|10
1651478820000|2022-05-02 08:07:00|212.57|210.27|212.53|210.23|212.57|210.27|212.52|210.22|5
1651478830000|2022-05-02 08:07:10|212.52|210.22|212.56|210.26|212.56|210.26|212.41|210.11|15
1651478840000|2022-05-02 08:07:20|212.57|210.27|212.65|210.35|212.65|210.35|212.57|210.27|4
1651478850000|2022-05-02 08:07:30|212.66|210.36|212.69|210.39|212.72|210.42|212.65|210.35|10
1651478860000|2022-05-02 08:07:40|212.68|210.38|212.56|210.26|212.68|210.38|212.56|210.26|10
1651478870000|2022-05-02 08:07:50|212.58|210.28|212.56|210.26|212.6|210.3|212.5|210.2|7
1651478880000|2022-05-02 08:08:00|212.6|210.3|212.59|210.29|212.6|210.3|212.53|210.23|4
1651478890000|2022-05-02 08:08:10|212.6|210.3|212.53|210.23|212.6|210.3|212.51|210.21|8
1651478900000|2022-05-02 08:08:20|212.51|210.21|212.51|210.21|212.51|210.21|212.51|210.21|1
1651478910000|2022-05-02 08:08:30|212.52|210.22|212.58|210.28|212.58|210.28|212.52|210.22|7
1651478920000|2022-05-02 08:08:40|212.57|210.27|212.54|210.24|212.57|210.27|212.52|210.22|6
1651478930000|2022-05-02 08:08:50|212.52|210.22|212.48|210.18|212.52|210.22|212.48|210.18|4
1651478940000|2022-05-02 08:09:00|212.51|210.21|212.47|210.17|212.51|210.21|212.46|210.16|9
1651478950000|2022-05-02 08:09:10|212.44|210.14|212.65|210.35|212.65|210.35|212.44|210.14|12
1651478960000|2022-05-02 08:09:20|212.66|210.36|212.7|210.4|212.73|210.43|212.65|210.35|14
1651478970000|2022-05-02 08:09:30|212.71|210.41|212.76|210.46|212.76|210.46|212.7|210.4|7
1651478980000|2022-05-02 08:09:40|212.79|210.49|212.8|210.5|212.81|210.51|212.77|210.47|9
1651478990000|2022-05-02 08:09:50|212.78|210.48|212.73|210.43|212.8|210.5|212.71|210.41|11
1651479000000|2022-05-02 08:10:00|212.77|210.47|212.68|210.38|212.77|210.47|212.68|210.38|9
1651479010000|2022-05-02 08:10:10|212.66|210.36|212.68|210.38|212.68|210.38|212.62|210.32|3
1651479020000|2022-05-02 08:10:20|212.7|210.4|212.61|210.31|212.7|210.4|212.6|210.3|10
1651479030000|2022-05-02 08:10:30|212.6|210.3|212.7|210.4|212.73|210.43|212.6|210.3|10
1651479050000|2022-05-02 08:10:50|212.68|210.38|212.64|210.34|212.69|210.39|212.64|210.34|9
1651479060000|2022-05-02 08:11:00|212.65|210.35|212.64|210.34|212.67|210.37|212.64|210.34|7
1651479070000|2022-05-02 08:11:10|212.65|210.35|212.64|210.34|212.66|210.36|212.64|210.34|6
1651479080000|2022-05-02 08:11:20|212.65|210.35|212.59|210.29|212.65|210.35|212.59|210.29|4
1651479090000|2022-05-02 08:11:30|212.61|210.31|212.59|210.29|212.62|210.32|212.59|210.29|6
1651479110000|2022-05-02 08:11:50|212.58|210.28|212.52|210.22|212.58|210.28|212.5|210.2|11
1651479120000|2022-05-02 08:12:00|212.51|210.21|212.48|210.18|212.51|210.21|212.48|210.18|4
1651479130000|2022-05-02 08:12:10|212.46|210.16|212.56|210.26|212.56|210.26|212.46|210.16|6
1651479140000|2022-05-02 08:12:20|212.57|210.27|212.64|210.34|212.67|210.37|212.57|210.27|7
1651479150000|2022-05-02 08:12:30|212.63|210.33|212.59|210.29|212.63|210.33|212.59|210.29|8
1651479160000|2022-05-02 08:12:40|212.57|210.27|212.59|210.29|212.59|210.29|212.57|210.27|2
1651479170000|2022-05-02 08:12:50|212.6|210.3|212.51|210.21|212.61|210.31|212.51|210.21|6
1651479180000|2022-05-02 08:13:00|212.53|210.23|212.48|210.18|212.55|210.25|212.47|210.17|11
1651479190000|2022-05-02 08:13:10|212.5|210.2|212.41|210.11|212.5|210.2|212.35|210.05|12
1651479200000|2022-05-02 08:13:20|212.4|210.1|212.39|210.09|212.42|210.12|212.39|210.09|6
1651479210000|2022-05-02 08:13:30|212.42|210.12|212.36|210.06|212.42|210.12|212.3|210|12
1651479220000|2022-05-02 08:13:40|212.37|210.07|212.35|210.05|212.37|210.07|212.35|210.05|5
1651479230000|2022-05-02 08:13:50|212.36|210.06|212.36|210.06|212.37|210.07|212.33|210.03|6
1651479240000|2022-05-02 08:14:00|212.32|210.02|212.31|210.01|212.32|210.02|212.31|210.01|4
1651479250000|2022-05-02 08:14:10|212.33|210.03|212.33|210.03|212.33|210.03|212.33|210.03|1
1651479260000|2022-05-02 08:14:20|212.34|210.04|212.36|210.06|212.38|210.08|212.33|210.03|8
1651479280000|2022-05-02 08:14:40|212.41|210.11|212.42|210.12|212.42|210.12|212.4|210.1|4
1651479290000|2022-05-02 08:14:50|212.41|210.11|212.36|210.06|212.41|210.11|212.33|210.03|9
1651479300000|2022-05-02 08:15:00|212.38|210.08|212.21|209.91|212.38|210.08|212.21|209.91|11
1651479310000|2022-05-02 08:15:10|212.2|209.9|212.25|209.95|212.26|209.96|212.2|209.9|9
1651479320000|2022-05-02 08:15:20|212.24|209.94|212.27|209.97|212.3|210|212.24|209.94|4
1651479330000|2022-05-02 08:15:30|212.26|209.96|212.31|210.01|212.32|210.02|212.26|209.96|8
1651479340000|2022-05-02 08:15:40|212.33|210.03|212.37|210.07|212.37|210.07|212.3|210|6
1651479350000|2022-05-02 08:15:50|212.38|210.08|212.33|210.03|212.38|210.08|212.33|210.03|5
1651479360000|2022-05-02 08:16:00|212.36|210.06|212.32|210.02|212.36|210.06|212.32|210.02|2
1651479370000|2022-05-02 08:16:10|212.36|210.06|212.32|210.02|212.36|210.06|212.28|209.98|13
1651479380000|2022-05-02 08:16:20|212.37|210.07|212.29|209.99|212.37|210.07|212.29|209.99|7
1651479390000|2022-05-02 08:16:30|212.32|210.02|212.28|209.98|212.32|210.02|212.28|209.98|4
1651479400000|2022-05-02 08:16:40|212.27|209.97|212.14|209.84|212.31|210.01|212.11|209.81|11
1651479410000|2022-05-02 08:16:50|212.12|209.82|212.12|209.82|212.16|209.86|212.12|209.82|8
1651479420000|2022-05-02 08:17:00|212.11|209.81|212.12|209.82|212.13|209.83|212.1|209.8|5
1651479430000|2022-05-02 08:17:10|212.14|209.84|212.12|209.82|212.14|209.84|212.12|209.82|3
1651479440000|2022-05-02 08:17:20|212.11|209.81|212.13|209.83|212.13|209.83|212.11|209.81|4
1651479450000|2022-05-02 08:17:30|212.12|209.82|212.31|210.01|212.33|210.03|212.11|209.81|10
1651479460000|2022-05-02 08:17:40|212.34|210.04|212.33|210.03|212.34|210.04|212.33|210.03|4
1651479470000|2022-05-02 08:17:50|212.34|210.04|212.31|210.01|212.34|210.04|212.31|210.01|6
1651479480000|2022-05-02 08:18:00|212.36|210.06|212.35|210.05|212.36|210.06|212.34|210.04|8
1651479490000|2022-05-02 08:18:10|212.36|210.06|212.35|210.05|212.36|210.06|212.35|210.05|2
1651479500000|2022-05-02 08:18:20|212.33|210.03|212.33|210.03|212.33|210.03|212.33|210.03|1
1651479510000|2022-05-02 08:18:30|212.34|210.04|212.37|210.07|212.37|210.07|212.34|210.04|3
1651479520000|2022-05-02 08:18:40|212.38|210.08|212.41|210.11|212.42|210.12|212.37|210.07|7
1651479530000|2022-05-02 08:18:50|212.43|210.13|212.41|210.11|212.44|210.14|212.41|210.11|5
1651479540000|2022-05-02 08:19:00|212.4|210.1|212.35|210.05|212.44|210.14|212.33|210.03|7
1651479550000|2022-05-02 08:19:10|212.36|210.06|212.32|210.02|212.36|210.06|212.32|210.02|2
1651479560000|2022-05-02 08:19:20|212.27|209.97|212.34|210.04|212.36|210.06|212.27|209.97|8
1651479570000|2022-05-02 08:19:30|212.33|210.03|212.43|210.13|212.46|210.16|212.33|210.03|8
1651479580000|2022-05-02 08:19:40|212.42|210.12|212.4|210.1|212.46|210.16|212.4|210.1|10
1651479600000|2022-05-02 08:20:00|212.41|210.11|212.46|210.16|212.46|210.16|212.34|210.04|13
1651479610000|2022-05-02 08:20:10|212.45|210.15|212.5|210.2|212.5|210.2|212.45|210.15|8
1651479620000|2022-05-02 08:20:20|212.48|210.18|212.44|210.14|212.5|210.2|212.43|210.13|10
1651479640000|2022-05-02 08:20:40|212.45|210.15|212.44|210.14|212.45|210.15|212.44|210.14|2
1651479650000|2022-05-02 08:20:50|212.45|210.15|212.44|210.14|212.45|210.15|212.44|210.14|2
1651479660000|2022-05-02 08:21:00|212.46|210.16|212.47|210.17|212.47|210.17|212.46|210.16|2
1651479670000|2022-05-02 08:21:10|212.41|210.11|212.44|210.14|212.44|210.14|212.41|210.11|4
1651479680000|2022-05-02 08:21:20|212.43|210.13|212.43|210.13|212.47|210.17|212.43|210.13|4
1651479700000|2022-05-02 08:21:40|212.42|210.12|212.37|210.07|212.45|210.15|212.37|210.07|4
1651479710000|2022-05-02 08:21:50|212.36|210.06|212.11|209.81|212.41|210.11|212.11|209.81|17
1651479720000|2022-05-02 08:22:00|212.07|209.77|212.01|209.71|212.12|209.82|212.01|209.71|15
1651479730000|2022-05-02 08:22:10|212|209.7|211.89|209.59|212|209.7|211.86|209.56|13
1651479740000|2022-05-02 08:22:20|211.92|209.62|211.83|209.53|211.93|209.63|211.83|209.53|15
1651479750000|2022-05-02 08:22:30|211.89|209.59|211.69|209.39|211.89|209.59|211.69|209.39|20
1651479760000|2022-05-02 08:22:40|211.67|209.37|211.74|209.44|211.74|209.44|211.67|209.37|6
1651479770000|2022-05-02 08:22:50|211.73|209.43|211.71|209.41|211.74|209.44|211.66|209.36|10
1651479780000|2022-05-02 08:23:00|211.7|209.4|211.68|209.38|211.7|209.4|211.67|209.37|7
1651479790000|2022-05-02 08:23:10|211.71|209.41|211.68|209.38|211.74|209.44|211.68|209.38|6
1651479800000|2022-05-02 08:23:20|211.69|209.39|211.73|209.43|211.74|209.44|211.69|209.39|7
1651479810000|2022-05-02 08:23:30|211.75|209.45|211.71|209.41|211.75|209.45|211.71|209.41|5
1651479820000|2022-05-02 08:23:40|211.72|209.42|211.61|209.31|211.73|209.43|211.61|209.31|12
1651479830000|2022-05-02 08:23:50|211.6|209.3|211.59|209.29|211.62|209.32|211.59|209.29|3
1651479840000|2022-05-02 08:24:00|211.63|209.33|211.62|209.32|211.64|209.34|211.59|209.29|10
1651479850000|2022-05-02 08:24:10|211.67|209.37|211.65|209.35|211.67|209.37|211.65|209.35|2
1651479860000|2022-05-02 08:24:20|211.68|209.38|211.74|209.44|211.75|209.45|211.68|209.38|7
1651479870000|2022-05-02 08:24:30|211.73|209.43|211.78|209.48|211.8|209.5|211.73|209.43|7
1651479880000|2022-05-02 08:24:40|211.75|209.45|211.74|209.44|211.75|209.45|211.74|209.44|2
1651479890000|2022-05-02 08:24:50|211.76|209.46|211.77|209.47|211.79|209.49|211.76|209.46|7
1651479900000|2022-05-02 08:25:00|211.79|209.49|211.76|209.46|211.79|209.49|211.76|209.46|5
1651479940000|2022-05-02 08:25:40|211.75|209.45|211.67|209.37|211.76|209.46|211.67|209.37|9
1651479950000|2022-05-02 08:25:50|211.66|209.36|211.66|209.36|211.66|209.36|211.63|209.33|4
1651479960000|2022-05-02 08:26:00|211.73|209.43|211.71|209.41|211.74|209.44|211.71|209.41|4
1651479970000|2022-05-02 08:26:10|211.78|209.48|211.83|209.53|211.86|209.56|211.73|209.43|8
1651479980000|2022-05-02 08:26:20|211.82|209.52|211.79|209.49|211.82|209.52|211.78|209.48|4
1651479990000|2022-05-02 08:26:30|211.77|209.47|211.7|209.4|211.77|209.47|211.7|209.4|2
1651480000000|2022-05-02 08:26:40|211.74|209.44|211.74|209.44|211.74|209.44|211.73|209.43|3
1651480010000|2022-05-02 08:26:50|211.73|209.43|211.53|209.23|211.73|209.43|211.51|209.21|16
1651480020000|2022-05-02 08:27:00|211.51|209.21|211.05|208.75|211.51|209.21|211.05|208.75|23
1651480030000|2022-05-02 08:27:10|211.04|208.74|211.36|209.06|211.36|209.06|211.01|208.71|19
1651480040000|2022-05-02 08:27:20|211.35|209.05|211.42|209.12|211.43|209.13|211.35|209.05|11
1651480050000|2022-05-02 08:27:30|211.48|209.18|211.45|209.15|211.53|209.23|211.45|209.15|9
1651480060000|2022-05-02 08:27:40|211.44|209.14|211.39|209.09|211.45|209.15|211.37|209.07|9
1651480070000|2022-05-02 08:27:50|211.36|209.06|211.26|208.96|211.38|209.08|211.26|208.96|11
1651480080000|2022-05-02 08:28:00|211.24|208.94|211.21|208.91|211.24|208.94|211.1|208.8|12
1651480090000|2022-05-02 08:28:10|211.22|208.92|211.29|208.99|211.31|209.01|211.22|208.92|9
1651480100000|2022-05-02 08:28:20|211.32|209.02|211.33|209.03|211.34|209.04|211.32|209.02|3
1651480110000|2022-05-02 08:28:30|211.37|209.07|211.36|209.06|211.42|209.12|211.36|209.06|13
1651480120000|2022-05-02 08:28:40|211.35|209.05|211.39|209.09|211.42|209.12|211.35|209.05|5
1651480130000|2022-05-02 08:28:50|211.38|209.08|211.34|209.04|211.38|209.08|211.34|209.04|7
1651480140000|2022-05-02 08:29:00|211.36|209.06|211.33|209.03|211.36|209.06|211.33|209.03|4
1651480150000|2022-05-02 08:29:10|211.3|209|211.39|209.09|211.43|209.13|211.29|208.99|12
1651480160000|2022-05-02 08:29:20|211.4|209.1|211.47|209.17|211.49|209.19|211.4|209.1|9
1651480170000|2022-05-02 08:29:30|211.48|209.18|211.51|209.21|211.51|209.21|211.48|209.18|6
1651480180000|2022-05-02 08:29:40|211.49|209.19|211.47|209.17|211.52|209.22|211.47|209.17|6
1651480190000|2022-05-02 08:29:50|211.46|209.16|211.51|209.21|211.51|209.21|211.46|209.16|5
1651480200000|2022-05-02 08:30:00|211.52|209.22|211.12|208.82|211.52|209.22|211.12|208.82|22
1651480210000|2022-05-02 08:30:10|211.09|208.79|210.91|208.61|211.09|208.79|210.88|208.58|20
1651480220000|2022-05-02 08:30:20|210.93|208.63|210.9|208.6|210.96|208.66|210.9|208.6|6
1651480230000|2022-05-02 08:30:30|210.91|208.61|210.92|208.62|210.98|208.68|210.9|208.6|10
1651480240000|2022-05-02 08:30:40|210.91|208.61|210.85|208.55|210.91|208.61|210.83|208.53|11
1651480250000|2022-05-02 08:30:50|210.84|208.54|210.71|208.41|210.84|208.54|210.71|208.41|12
1651480260000|2022-05-02 08:31:00|210.75|208.45|210.6|208.3|210.75|208.45|210.6|208.3|11
1651480270000|2022-05-02 08:31:10|210.59|208.29|210.53|208.23|210.6|208.3|210.53|208.23|13
1651480280000|2022-05-02 08:31:20|210.55|208.25|210.48|208.18|210.55|208.25|210.48|208.18|15
1651480290000|2022-05-02 08:31:30|210.47|208.17|210.65|208.35|210.65|208.35|210.47|208.17|14
1651480300000|2022-05-02 08:31:40|210.64|208.34|210.56|208.26|210.64|208.34|210.53|208.23|12
1651480310000|2022-05-02 08:31:50|210.53|208.23|210.51|208.21|210.53|208.23|210.49|208.19|5
1651480320000|2022-05-02 08:32:00|210.54|208.24|210.53|208.23|210.54|208.24|210.51|208.21|6
1651480330000|2022-05-02 08:32:10|210.52|208.22|210.55|208.25|210.6|208.3|210.51|208.21|11
1651480340000|2022-05-02 08:32:20|210.56|208.26|210.42|208.12|210.58|208.28|210.42|208.12|19
1651480350000|2022-05-02 08:32:30|210.4|208.1|210.32|208.02|210.4|208.1|210.31|208.01|14
1651480360000|2022-05-02 08:32:40|210.34|208.04|210.34|208.04|210.36|208.06|210.34|208.04|8
1651480370000|2022-05-02 08:32:50|210.33|208.03|210.33|208.03|210.35|208.05|210.31|208.01|8
1651480380000|2022-05-02 08:33:00|210.32|208.02|210.39|208.09|210.39|208.09|210.31|208.01|13
1651480390000|2022-05-02 08:33:10|210.4|208.1|210.45|208.15|210.45|208.15|210.4|208.1|3
1651480400000|2022-05-02 08:33:20|210.5|208.2|210.49|208.19|210.5|208.2|210.43|208.13|3
1651480410000|2022-05-02 08:33:30|210.48|208.18|210.47|208.17|210.49|208.19|210.46|208.16|7
1651480420000|2022-05-02 08:33:40|210.45|208.15|210.47|208.17|210.47|208.17|210.42|208.12|6
1651480430000|2022-05-02 08:33:50|210.45|208.15|210.45|208.15|210.46|208.16|210.45|208.15|3
1651480440000|2022-05-02 08:34:00|210.44|208.14|210.44|208.14|210.45|208.15|210.44|208.14|5
1651480450000|2022-05-02 08:34:10|210.45|208.15|210.52|208.22|210.52|208.22|210.45|208.15|4
1651480460000|2022-05-02 08:34:20|210.51|208.21|210.52|208.22|210.53|208.23|210.51|208.21|6
1651480470000|2022-05-02 08:34:30|210.51|208.21|210.51|208.21|210.54|208.24|210.5|208.2|6
1651480480000|2022-05-02 08:34:40|210.5|208.2|210.5|208.2|210.53|208.23|210.5|208.2|6
1651480490000|2022-05-02 08:34:50|210.48|208.18|210.46|208.16|210.49|208.19|210.45|208.15|5
1651480500000|2022-05-02 08:35:00|210.45|208.15|210.42|208.12|210.45|208.15|210.42|208.12|3
1651480510000|2022-05-02 08:35:10|210.43|208.13|210.45|208.15|210.45|208.15|210.43|208.13|2
1651480520000|2022-05-02 08:35:20|210.46|208.16|210.6|208.3|210.61|208.31|210.46|208.16|7
1651480530000|2022-05-02 08:35:30|210.61|208.31|210.62|208.32|210.64|208.34|210.6|208.3|4
1651480540000|2022-05-02 08:35:40|210.6|208.3|210.62|208.32|210.62|208.32|210.6|208.3|4
1651480550000|2022-05-02 08:35:50|210.61|208.31|210.51|208.21|210.61|208.31|210.43|208.13|6
1651480560000|2022-05-02 08:36:00|210.49|208.19|210.49|208.19|210.51|208.21|210.49|208.19|3
1651480570000|2022-05-02 08:36:10|210.5|208.2|210.46|208.16|210.51|208.21|210.43|208.13|8
1651480580000|2022-05-02 08:36:20|210.36|208.06|210.37|208.07|210.43|208.13|210.34|208.04|13
1651480590000|2022-05-02 08:36:30|210.41|208.11|210.51|208.21|210.51|208.21|210.41|208.11|11
1651480600000|2022-05-02 08:36:40|210.49|208.19|210.42|208.12|210.51|208.21|210.42|208.12|10
1651480610000|2022-05-02 08:36:50|210.44|208.14|210.37|208.07|210.44|208.14|210.37|208.07|8
1651480620000|2022-05-02 08:37:00|210.4|208.1|210.42|208.12|210.42|208.12|210.39|208.09|3
1651480630000|2022-05-02 08:37:10|210.41|208.11|210.4|208.1|210.42|208.12|210.4|208.1|4
1651480640000|2022-05-02 08:37:20|210.39|208.09|210.08|207.78|210.4|208.1|210.03|207.73|16
1651480650000|2022-05-02 08:37:30|210.04|207.74|210.03|207.73|210.09|207.79|210.02|207.72|18
1651480660000|2022-05-02 08:37:40|210.02|207.72|210.03|207.73|210.05|207.75|210.02|207.72|10
1651480670000|2022-05-02 08:37:50|210.05|207.75|210.27|207.97|210.28|207.98|210.02|207.72|17
1651480680000|2022-05-02 08:38:00|210.26|207.96|210.23|207.93|210.28|207.98|210.19|207.89|18
1651480690000|2022-05-02 08:38:10|210.28|207.98|210.25|207.95|210.28|207.98|210.23|207.93|9
1651480700000|2022-05-02 08:38:20|210.28|207.98|210.23|207.93|210.29|207.99|210.23|207.93|10
1651480710000|2022-05-02 08:38:30|210.26|207.96|210.24|207.94|210.26|207.96|210.24|207.94|2
1651480720000|2022-05-02 08:38:40|210.26|207.96|210.27|207.97|210.28|207.98|210.24|207.94|7
1651480730000|2022-05-02 08:38:50|210.22|207.92|210.27|207.97|210.27|207.97|210.22|207.92|2
1651480740000|2022-05-02 08:39:00|210.28|207.98|210.3|208|210.32|208.02|210.24|207.94|13
1651480750000|2022-05-02 08:39:10|210.31|208.01|210.33|208.03|210.36|208.06|210.31|208.01|9
1651480760000|2022-05-02 08:39:20|210.35|208.05|210.35|208.05|210.41|208.11|210.33|208.03|10
1651480770000|2022-05-02 08:39:30|210.34|208.04|210.33|208.03|210.34|208.04|210.33|208.03|2
1651480780000|2022-05-02 08:39:40|210.35|208.05|210.33|208.03|210.36|208.06|210.33|208.03|3
1651480790000|2022-05-02 08:39:50|210.3|208|210.25|207.95|210.3|208|210.23|207.93|8
1651480800000|2022-05-02 08:40:00|210.31|208.01|210.37|208.07|210.37|208.07|210.31|208.01|13
1651480810000|2022-05-02 08:40:10|210.41|208.11|210.41|208.11|210.42|208.12|210.37|208.07|5
1651480820000|2022-05-02 08:40:20|210.4|208.1|210.5|208.2|210.5|208.2|210.4|208.1|10
1651480830000|2022-05-02 08:40:30|210.51|208.21|210.58|208.28|210.6|208.3|210.51|208.21|10
1651480840000|2022-05-02 08:40:40|210.63|208.33|210.61|208.31|210.63|208.33|210.59|208.29|10
1651480850000|2022-05-02 08:40:50|210.62|208.32|210.66|208.36|210.66|208.36|210.61|208.31|6
1651480860000|2022-05-02 08:41:00|210.61|208.31|210.68|208.38|210.7|208.4|210.6|208.3|9
1651480870000|2022-05-02 08:41:10|210.69|208.39|210.52|208.22|210.7|208.4|210.52|208.22|15
1651480880000|2022-05-02 08:41:20|210.5|208.2|210.48|208.18|210.56|208.26|210.48|208.18|11
1651480890000|2022-05-02 08:41:30|210.5|208.2|210.55|208.25|210.56|208.26|210.5|208.2|8
1651480900000|2022-05-02 08:41:40|210.53|208.23|210.55|208.25|210.56|208.26|210.53|208.23|4
1651480910000|2022-05-02 08:41:50|210.61|208.31|210.6|208.3|210.62|208.32|210.6|208.3|8
1651480920000|2022-05-02 08:42:00|210.59|208.29|210.54|208.24|210.6|208.3|210.54|208.24|7
1651480930000|2022-05-02 08:42:10|210.56|208.26|210.54|208.24|210.56|208.26|210.54|208.24|4
1651480940000|2022-05-02 08:42:20|210.55|208.25|210.54|208.24|210.59|208.29|210.5|208.2|7
1651480950000|2022-05-02 08:42:30|210.55|208.25|210.56|208.26|210.56|208.26|210.5|208.2|4
1651480960000|2022-05-02 08:42:40|210.55|208.25|210.56|208.26|210.57|208.27|210.55|208.25|6
1651480970000|2022-05-02 08:42:50|210.55|208.25|210.49|208.19|210.56|208.26|210.49|208.19|7
1651480980000|2022-05-02 08:43:00|210.48|208.18|210.44|208.14|210.48|208.18|210.43|208.13|7
1651480990000|2022-05-02 08:43:10|210.42|208.12|210.33|208.03|210.42|208.12|210.31|208.01|12
1651481000000|2022-05-02 08:43:20|210.36|208.06|210.37|208.07|210.37|208.07|210.33|208.03|5
1651481010000|2022-05-02 08:43:30|210.36|208.06|210.43|208.13|210.44|208.14|210.36|208.06|10
1651481020000|2022-05-02 08:43:40|210.44|208.14|210.45|208.15|210.45|208.15|210.42|208.12|4
1651481030000|2022-05-02 08:43:50|210.49|208.19|210.52|208.22|210.52|208.22|210.49|208.19|6
1651481040000|2022-05-02 08:44:00|210.55|208.25|210.51|208.21|210.55|208.25|210.5|208.2|7
1651481050000|2022-05-02 08:44:10|210.52|208.22|210.65|208.35|210.66|208.36|210.52|208.22|9
1651481060000|2022-05-02 08:44:20|210.66|208.36|210.96|208.66|210.96|208.66|210.65|208.35|10
1651481070000|2022-05-02 08:44:30|210.97|208.67|211|208.7|211|208.7|210.97|208.67|6
1651481080000|2022-05-02 08:44:40|211.06|208.76|211.03|208.73|211.18|208.88|211.03|208.73|17
1651481090000|2022-05-02 08:44:50|211.04|208.74|211.01|208.71|211.17|208.87|211.01|208.71|12
1651481100000|2022-05-02 08:45:00|211|208.7|210.96|208.66|211.01|208.71|210.9|208.6|12
1651481110000|2022-05-02 08:45:10|210.95|208.65|210.89|208.59|210.98|208.68|210.87|208.57|12
1651481120000|2022-05-02 08:45:20|210.86|208.56|210.84|208.54|210.88|208.58|210.83|208.53|10
1651481130000|2022-05-02 08:45:30|210.85|208.55|210.83|208.53|210.91|208.61|210.82|208.52|9
1651481140000|2022-05-02 08:45:40|210.84|208.54|210.82|208.52|210.85|208.55|210.81|208.51|10
1651481150000|2022-05-02 08:45:50|210.84|208.54|210.83|208.53|210.85|208.55|210.82|208.52|9
1651481160000|2022-05-02 08:46:00|210.82|208.52|210.92|208.62|210.94|208.64|210.82|208.52|7
1651481170000|2022-05-02 08:46:10|210.83|208.53|210.74|208.44|210.94|208.64|210.74|208.44|11
1651481180000|2022-05-02 08:46:20|210.73|208.43|210.74|208.44|210.77|208.47|210.71|208.41|7
1651481190000|2022-05-02 08:46:30|210.73|208.43|210.75|208.45|210.76|208.46|210.73|208.43|4
1651481200000|2022-05-02 08:46:40|210.74|208.44|210.66|208.36|210.74|208.44|210.66|208.36|4
1651481210000|2022-05-02 08:46:50|210.7|208.4|210.79|208.49|210.79|208.49|210.7|208.4|9
1651481220000|2022-05-02 08:47:00|210.8|208.5|210.88|208.58|210.88|208.58|210.8|208.5|5
1651481230000|2022-05-02 08:47:10|210.92|208.62|210.86|208.56|210.92|208.62|210.86|208.56|2
1651481240000|2022-05-02 08:47:20|210.92|208.62|210.84|208.54|210.92|208.62|210.78|208.48|6
1651481250000|2022-05-02 08:47:30|210.83|208.53|210.8|208.5|210.83|208.53|210.8|208.5|2
1651481260000|2022-05-02 08:47:40|210.82|208.52|210.81|208.51|210.84|208.54|210.8|208.5|6
1651481270000|2022-05-02 08:47:50|210.82|208.52|210.84|208.54|210.89|208.59|210.8|208.5|13
1651481280000|2022-05-02 08:48:00|210.83|208.53|210.83|208.53|210.84|208.54|210.83|208.53|3
1651481290000|2022-05-02 08:48:10|210.84|208.54|210.8|208.5|210.84|208.54|210.79|208.49|9
1651481300000|2022-05-02 08:48:20|210.82|208.52|210.81|208.51|210.82|208.52|210.81|208.51|2
1651481310000|2022-05-02 08:48:30|210.8|208.5|210.8|208.5|210.8|208.5|210.8|208.5|1
1651481320000|2022-05-02 08:48:40|210.79|208.49|210.75|208.45|210.79|208.49|210.74|208.44|4
1651481330000|2022-05-02 08:48:50|210.76|208.46|210.83|208.53|210.85|208.55|210.76|208.46|7
1651481340000|2022-05-02 08:49:00|210.82|208.52|210.8|208.5|210.82|208.52|210.75|208.45|9
1651481350000|2022-05-02 08:49:10|210.78|208.48|210.8|208.5|210.8|208.5|210.78|208.48|2
1651481370000|2022-05-02 08:49:30|210.76|208.46|210.72|208.42|210.76|208.46|210.71|208.41|5
1651481380000|2022-05-02 08:49:40|210.71|208.41|210.66|208.36|210.71|208.41|210.66|208.36|4
1651481390000|2022-05-02 08:49:50|210.67|208.37|210.74|208.44|210.75|208.45|210.67|208.37|7
1651481400000|2022-05-02 08:50:00|210.73|208.43|210.7|208.4|210.78|208.48|210.68|208.38|11
1651481410000|2022-05-02 08:50:10|210.76|208.46|210.73|208.43|210.76|208.46|210.71|208.41|6
1651481420000|2022-05-02 08:50:20|210.76|208.46|210.76|208.46|210.77|208.47|210.73|208.43|6
1651481440000|2022-05-02 08:50:40|210.86|208.56|210.84|208.54|210.86|208.56|210.84|208.54|2
1651481450000|2022-05-02 08:50:50|210.85|208.55|210.73|208.43|210.85|208.55|210.72|208.42|9
1651481460000|2022-05-02 08:51:00|210.72|208.42|210.47|208.17|210.72|208.42|210.45|208.15|22
1651481470000|2022-05-02 08:51:10|210.48|208.18|210.55|208.25|210.55|208.25|210.44|208.14|14
1651481480000|2022-05-02 08:51:20|210.53|208.23|210.45|208.15|210.53|208.23|210.44|208.14|8
1651481490000|2022-05-02 08:51:30|210.43|208.13|210.37|208.07|210.45|208.15|210.37|208.07|7
1651481500000|2022-05-02 08:51:40|210.38|208.08|210.37|208.07|210.38|208.08|210.37|208.07|4
1651481510000|2022-05-02 08:51:50|210.38|208.08|210.37|208.07|210.38|208.08|210.37|208.07|4
1651481520000|2022-05-02 08:52:00|210.4|208.1|210.37|208.07|210.4|208.1|210.37|208.07|5
1651481530000|2022-05-02 08:52:10|210.38|208.08|210.38|208.08|210.39|208.09|210.38|208.08|3
1651481540000|2022-05-02 08:52:20|210.37|208.07|210.38|208.08|210.38|208.08|210.37|208.07|2
1651481550000|2022-05-02 08:52:30|210.42|208.12|210.35|208.05|210.42|208.12|210.35|208.05|7
1651481560000|2022-05-02 08:52:40|210.36|208.06|210.36|208.06|210.36|208.06|210.33|208.03|4
1651481570000|2022-05-02 08:52:50|210.33|208.03|210.41|208.11|210.44|208.14|210.31|208.01|14
1651481580000|2022-05-02 08:53:00|210.43|208.13|210.37|208.07|210.45|208.15|210.37|208.07|10
1651481590000|2022-05-02 08:53:10|210.35|208.05|210.34|208.04|210.4|208.1|210.29|207.99|11
1651481600000|2022-05-02 08:53:20|210.36|208.06|210.34|208.04|210.36|208.06|210.34|208.04|4
1651481610000|2022-05-02 08:53:30|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651481620000|2022-05-02 08:53:40|210.34|208.04|210.32|208.02|210.36|208.06|210.32|208.02|6
1651481630000|2022-05-02 08:53:50|210.3|208|210.29|207.99|210.33|208.03|210.19|207.89|14
1651481640000|2022-05-02 08:54:00|210.3|208|210.36|208.06|210.36|208.06|210.3|208|10
1651481650000|2022-05-02 08:54:10|210.38|208.08|210.34|208.04|210.39|208.09|210.33|208.03|10
1651481660000|2022-05-02 08:54:20|210.33|208.03|210.36|208.06|210.36|208.06|210.27|207.97|10
1651481670000|2022-05-02 08:54:30|210.37|208.07|210.36|208.06|210.37|208.07|210.34|208.04|6
1651481680000|2022-05-02 08:54:40|210.34|208.04|210.13|207.83|210.34|208.04|210.12|207.82|7
1651481690000|2022-05-02 08:54:50|210.12|207.82|210.03|207.73|210.12|207.82|210.03|207.73|9
1651481700000|2022-05-02 08:55:00|210.08|207.78|210.11|207.81|210.11|207.81|210.03|207.73|6
1651481710000|2022-05-02 08:55:10|210.1|207.8|210.02|207.72|210.1|207.8|210.02|207.72|7
1651481720000|2022-05-02 08:55:20|210.04|207.74|210.02|207.72|210.05|207.75|210.02|207.72|3
1651481730000|2022-05-02 08:55:30|210.03|207.73|210.02|207.72|210.05|207.75|210.02|207.72|4
1651481740000|2022-05-02 08:55:40|210.03|207.73|210.05|207.75|210.05|207.75|210.03|207.73|2
1651481750000|2022-05-02 08:55:50|210.02|207.72|210.05|207.75|210.05|207.75|210.01|207.71|5
1651481760000|2022-05-02 08:56:00|210.02|207.72|210.02|207.72|210.03|207.73|210.01|207.71|5
1651481770000|2022-05-02 08:56:10|210.01|207.71|210|207.7|210.04|207.74|210|207.7|6
1651481780000|2022-05-02 08:56:20|210.02|207.72|209.77|207.47|210.06|207.76|209.74|207.44|12
1651481790000|2022-05-02 08:56:30|209.76|207.46|210|207.7|210.01|207.71|209.75|207.45|17
1651481800000|2022-05-02 08:56:40|209.99|207.69|210|207.7|210|207.7|209.83|207.53|15
1651481810000|2022-05-02 08:56:50|209.99|207.69|209.99|207.69|210.01|207.71|209.99|207.69|4
1651481820000|2022-05-02 08:57:00|210|207.7|209.99|207.69|210|207.7|209.92|207.62|13
1651481830000|2022-05-02 08:57:10|209.96|207.66|210.02|207.72|210.02|207.72|209.96|207.66|6
1651481840000|2022-05-02 08:57:20|210|207.7|209.99|207.69|210.01|207.71|209.97|207.67|11
1651481850000|2022-05-02 08:57:30|210.17|207.87|210.45|208.15|210.47|208.17|210.17|207.87|12
1651481860000|2022-05-02 08:57:40|210.44|208.14|210.1|207.8|210.44|208.14|210.1|207.8|10
1651481870000|2022-05-02 08:57:50|210.11|207.81|210.12|207.82|210.13|207.83|210.11|207.81|6
1651481880000|2022-05-02 08:58:00|210.11|207.81|210.31|208.01|210.31|208.01|210.06|207.76|10
1651481890000|2022-05-02 08:58:10|210.33|208.03|210.35|208.05|210.37|208.07|210.33|208.03|8
1651481900000|2022-05-02 08:58:20|210.31|208.01|210.11|207.81|210.31|208.01|210.1|207.8|7
1651481910000|2022-05-02 08:58:30|210.1|207.8|210.28|207.98|210.29|207.99|210.1|207.8|10
1651481920000|2022-05-02 08:58:40|210.29|207.99|210.35|208.05|210.35|208.05|210.29|207.99|9
1651481930000|2022-05-02 08:58:50|210.36|208.06|210.37|208.07|210.37|208.07|210.35|208.05|5
1651481940000|2022-05-02 08:59:00|210.36|208.06|210.39|208.09|210.44|208.14|210.36|208.06|13
1651481950000|2022-05-02 08:59:10|210.4|208.1|210.44|208.14|210.47|208.17|210.38|208.08|11
1651481960000|2022-05-02 08:59:20|210.45|208.15|210.45|208.15|210.45|208.15|210.45|208.15|1
1651481970000|2022-05-02 08:59:30|210.47|208.17|210.47|208.17|210.48|208.18|210.47|208.17|3
1651481980000|2022-05-02 08:59:40|210.5|208.2|210.46|208.16|210.5|208.2|210.42|208.12|5
1651481990000|2022-05-02 08:59:50|210.48|208.18|210.46|208.16|210.49|208.19|210.46|208.16|5
1651482000000|2022-05-02 09:00:00|210.47|208.17|210.45|208.15|210.47|208.17|210.45|208.15|3
1651482010000|2022-05-02 09:00:10|210.43|208.13|210.42|208.12|210.43|208.13|210.34|208.04|17
1651482020000|2022-05-02 09:00:20|210.43|208.13|210.52|208.22|210.52|208.22|210.43|208.13|6
1651482030000|2022-05-02 09:00:30|210.5|208.2|210.57|208.27|210.57|208.27|210.5|208.2|8
1651482040000|2022-05-02 09:00:40|210.63|208.33|210.6|208.3|210.63|208.33|210.6|208.3|6
1651482050000|2022-05-02 09:00:50|210.59|208.29|210.6|208.3|210.6|208.3|210.59|208.29|2
1651482060000|2022-05-02 09:01:00|210.59|208.29|210.63|208.33|210.63|208.33|210.58|208.28|8
1651482070000|2022-05-02 09:01:10|210.61|208.31|210.64|208.34|210.67|208.37|210.61|208.31|4
1651482080000|2022-05-02 09:01:20|210.65|208.35|210.65|208.35|210.69|208.39|210.64|208.34|6
1651482090000|2022-05-02 09:01:30|210.66|208.36|210.66|208.36|210.66|208.36|210.66|208.36|1
1651482100000|2022-05-02 09:01:40|210.67|208.37|210.72|208.42|210.72|208.42|210.65|208.35|3
1651482110000|2022-05-02 09:01:50|210.88|208.58|210.84|208.54|210.96|208.66|210.84|208.54|9
1651482120000|2022-05-02 09:02:00|210.8|208.5|210.82|208.52|210.88|208.58|210.76|208.46|11
1651482130000|2022-05-02 09:02:10|210.81|208.51|210.67|208.37|210.81|208.51|210.67|208.37|6
1651482140000|2022-05-02 09:02:20|210.66|208.36|210.63|208.33|210.69|208.39|210.63|208.33|9
1651482150000|2022-05-02 09:02:30|210.64|208.34|210.65|208.35|210.65|208.35|210.64|208.34|2
1651482160000|2022-05-02 09:02:40|210.66|208.36|210.7|208.4|210.75|208.45|210.66|208.36|7
1651482170000|2022-05-02 09:02:50|210.71|208.41|210.76|208.46|210.76|208.46|210.71|208.41|6
1651482180000|2022-05-02 09:03:00|210.77|208.47|210.65|208.35|210.77|208.47|210.65|208.35|10
1651482190000|2022-05-02 09:03:10|210.66|208.36|210.62|208.32|210.7|208.4|210.62|208.32|9
1651482200000|2022-05-02 09:03:20|210.65|208.35|210.53|208.23|210.66|208.36|210.53|208.23|14
1651482210000|2022-05-02 09:03:30|210.54|208.24|210.52|208.22|210.57|208.27|210.52|208.22|7
1651482220000|2022-05-02 09:03:40|210.54|208.24|210.47|208.17|210.54|208.24|210.45|208.15|6
1651482230000|2022-05-02 09:03:50|210.44|208.14|210.53|208.23|210.57|208.27|210.44|208.14|12
1651482240000|2022-05-02 09:04:00|210.52|208.22|210.51|208.21|210.52|208.22|210.46|208.16|11
1651482250000|2022-05-02 09:04:10|210.45|208.15|210.45|208.15|210.48|208.18|210.35|208.05|15
1651482260000|2022-05-02 09:04:20|210.44|208.14|210.41|208.11|210.45|208.15|210.41|208.11|6
1651482270000|2022-05-02 09:04:30|210.37|208.07|210.04|207.74|210.37|208.07|210.04|207.74|12
1651482280000|2022-05-02 09:04:40|210.03|207.73|209.94|207.64|210.03|207.73|209.93|207.63|8
1651482290000|2022-05-02 09:04:50|209.95|207.65|209.94|207.64|209.97|207.67|209.94|207.64|3
1651482300000|2022-05-02 09:05:00|209.93|207.63|210|207.7|210|207.7|209.92|207.62|13
1651482310000|2022-05-02 09:05:10|210.02|207.72|210.24|207.94|210.24|207.94|210.02|207.72|12
1651482320000|2022-05-02 09:05:20|210.26|207.96|210.08|207.78|210.4|208.1|210.08|207.78|21
1651482330000|2022-05-02 09:05:30|210.07|207.77|210.07|207.77|210.07|207.77|210.05|207.75|4
1651482340000|2022-05-02 09:05:40|210.1|207.8|210.1|207.8|210.1|207.8|210.08|207.78|4
1651482350000|2022-05-02 09:05:50|210.09|207.79|210.06|207.76|210.09|207.79|210.06|207.76|2
1651482360000|2022-05-02 09:06:00|210.05|207.75|210.01|207.71|210.05|207.75|210|207.7|9
1651482370000|2022-05-02 09:06:10|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651482380000|2022-05-02 09:06:20|210.02|207.72|210.12|207.82|210.12|207.82|210.01|207.71|8
1651482400000|2022-05-02 09:06:40|210.14|207.84|210.11|207.81|210.14|207.84|210.11|207.81|4
1651482410000|2022-05-02 09:06:50|210.14|207.84|210.24|207.94|210.25|207.95|210.11|207.81|12
1651482420000|2022-05-02 09:07:00|210.25|207.95|210.36|208.06|210.36|208.06|210.23|207.93|9
1651482430000|2022-05-02 09:07:10|210.38|208.08|210.51|208.21|210.52|208.22|210.37|208.07|14
1651482440000|2022-05-02 09:07:20|210.5|208.2|210.45|208.15|210.52|208.22|210.45|208.15|9
1651482450000|2022-05-02 09:07:30|210.47|208.17|210.5|208.2|210.5|208.2|210.47|208.17|3
1651482460000|2022-05-02 09:07:40|210.52|208.22|210.5|208.2|210.52|208.22|210.5|208.2|2
1651482470000|2022-05-02 09:07:50|210.49|208.19|210.49|208.19|210.51|208.21|210.49|208.19|4
1651482480000|2022-05-02 09:08:00|210.48|208.18|210.51|208.21|210.54|208.24|210.47|208.17|9
1651482490000|2022-05-02 09:08:10|210.5|208.2|210.42|208.12|210.5|208.2|210.42|208.12|8
1651482500000|2022-05-02 09:08:20|210.43|208.13|210.42|208.12|210.43|208.13|210.42|208.12|2
1651482510000|2022-05-02 09:08:30|210.41|208.11|210.34|208.04|210.41|208.11|210.34|208.04|6
1651482520000|2022-05-02 09:08:40|210.33|208.03|210.26|207.96|210.33|208.03|210.26|207.96|5
1651482530000|2022-05-02 09:08:50|210.3|208|210.26|207.96|210.3|208|210.26|207.96|3
1651482540000|2022-05-02 09:09:00|210.28|207.98|210.37|208.07|210.41|208.11|210.26|207.96|12
1651482550000|2022-05-02 09:09:10|210.36|208.06|210.34|208.04|210.38|208.08|210.27|207.97|11
1651482560000|2022-05-02 09:09:20|210.33|208.03|210.1|207.8|210.33|208.03|210.1|207.8|4
1651482570000|2022-05-02 09:09:30|210.09|207.79|210.04|207.74|210.09|207.79|210.02|207.72|4
1651482580000|2022-05-02 09:09:40|210.03|207.73|210.02|207.72|210.03|207.73|210.02|207.72|2
1651482590000|2022-05-02 09:09:50|210.08|207.78|210|207.7|210.08|207.78|210|207.7|4
1651482600000|2022-05-02 09:10:00|209.94|207.64|210.11|207.81|210.11|207.81|209.93|207.63|11
1651482620000|2022-05-02 09:10:20|210.12|207.82|210.36|208.06|210.39|208.09|210.12|207.82|12
1651482630000|2022-05-02 09:10:30|210.38|208.08|210.39|208.09|210.39|208.09|210.38|208.08|6
1651482640000|2022-05-02 09:10:40|210.37|208.07|210.36|208.06|210.37|208.07|210.36|208.06|2
1651482650000|2022-05-02 09:10:50|210.38|208.08|210.35|208.05|210.38|208.08|210.35|208.05|5
1651482660000|2022-05-02 09:11:00|210.34|208.04|210.27|207.97|210.34|208.04|210.26|207.96|7
1651482670000|2022-05-02 09:11:10|210.25|207.95|210.32|208.02|210.32|208.02|210.13|207.83|11
1651482680000|2022-05-02 09:11:20|210.31|208.01|210.32|208.02|210.32|208.02|210.31|208.01|2
1651482690000|2022-05-02 09:11:30|210.3|208|210.32|208.02|210.32|208.02|210.3|208|5
1651482700000|2022-05-02 09:11:40|210.33|208.03|210.37|208.07|210.41|208.11|210.33|208.03|11
1651482710000|2022-05-02 09:11:50|210.36|208.06|210.36|208.06|210.36|208.06|210.36|208.06|1
1651482720000|2022-05-02 09:12:00|210.38|208.08|210.51|208.21|210.54|208.24|210.38|208.08|18
1651482730000|2022-05-02 09:12:10|210.53|208.23|210.51|208.21|210.53|208.23|210.51|208.21|2
1651482740000|2022-05-02 09:12:20|210.52|208.22|210.53|208.23|210.54|208.24|210.51|208.21|6
1651482750000|2022-05-02 09:12:30|210.54|208.24|210.54|208.24|210.54|208.24|210.51|208.21|8
1651482760000|2022-05-02 09:12:40|210.55|208.25|210.54|208.24|210.55|208.25|210.54|208.24|2
1651482770000|2022-05-02 09:12:50|210.55|208.25|210.5|208.2|210.58|208.28|210.5|208.2|14
1651482780000|2022-05-02 09:13:00|210.51|208.21|210.42|208.12|210.55|208.25|210.4|208.1|16
1651482800000|2022-05-02 09:13:20|210.4|208.1|210.44|208.14|210.44|208.14|210.4|208.1|4
1651482810000|2022-05-02 09:13:30|210.48|208.18|210.47|208.17|210.49|208.19|210.44|208.14|5
1651482820000|2022-05-02 09:13:40|210.48|208.18|210.47|208.17|210.48|208.18|210.46|208.16|3
1651482830000|2022-05-02 09:13:50|210.48|208.18|210.45|208.15|210.48|208.18|210.45|208.15|4
1651482840000|2022-05-02 09:14:00|210.47|208.17|210.44|208.14|210.47|208.17|210.43|208.13|10
1651482850000|2022-05-02 09:14:10|210.46|208.16|210.46|208.16|210.46|208.16|210.46|208.16|1
1651482860000|2022-05-02 09:14:20|210.45|208.15|210.43|208.13|210.45|208.15|210.43|208.13|3
1651482870000|2022-05-02 09:14:30|210.44|208.14|210.39|208.09|210.44|208.14|210.35|208.05|7
1651482880000|2022-05-02 09:14:40|210.4|208.1|210.4|208.1|210.4|208.1|210.4|208.1|1
1651482890000|2022-05-02 09:14:50|210.39|208.09|210.33|208.03|210.39|208.09|210.33|208.03|4
1651482900000|2022-05-02 09:15:00|210.26|207.96|210.35|208.05|210.35|208.05|210.26|207.96|9
1651482910000|2022-05-02 09:15:10|210.42|208.12|210.39|208.09|210.42|208.12|210.39|208.09|3
1651482920000|2022-05-02 09:15:20|210.38|208.08|210.37|208.07|210.39|208.09|210.35|208.05|5
1651482930000|2022-05-02 09:15:30|210.39|208.09|210.37|208.07|210.39|208.09|210.37|208.07|2
1651482940000|2022-05-02 09:15:40|210.35|208.05|210.24|207.94|210.35|208.05|210.24|207.94|7
1651482950000|2022-05-02 09:15:50|210.27|207.97|210.25|207.95|210.27|207.97|210.2|207.9|10
1651482960000|2022-05-02 09:16:00|210.3|208|210.29|207.99|210.3|208|210.29|207.99|2
1651482970000|2022-05-02 09:16:10|210.26|207.96|210.27|207.97|210.28|207.98|210.25|207.95|5
1651482980000|2022-05-02 09:16:20|210.16|207.86|210.08|207.78|210.16|207.86|210.05|207.75|9
1651482990000|2022-05-02 09:16:30|210.09|207.79|210.04|207.74|210.1|207.8|210.04|207.74|8
1651483000000|2022-05-02 09:16:40|210.08|207.78|210.11|207.81|210.11|207.81|210.08|207.78|4
1651483010000|2022-05-02 09:16:50|210.13|207.83|210.13|207.83|210.13|207.83|210.12|207.82|5
1651483020000|2022-05-02 09:17:00|210.15|207.85|210.32|208.02|210.32|208.02|210.15|207.85|9
1651483030000|2022-05-02 09:17:10|210.31|208.01|210.36|208.06|210.36|208.06|210.28|207.98|6
1651483040000|2022-05-02 09:17:20|210.37|208.07|210.37|208.07|210.37|208.07|210.36|208.06|3
1651483050000|2022-05-02 09:17:30|210.36|208.06|210.38|208.08|210.38|208.08|210.32|208.02|3
1651483060000|2022-05-02 09:17:40|210.45|208.15|210.36|208.06|210.48|208.18|210.3|208|12
1651483070000|2022-05-02 09:17:50|210.37|208.07|210.44|208.14|210.46|208.16|210.36|208.06|8
1651483080000|2022-05-02 09:18:00|210.45|208.15|210.47|208.17|210.49|208.19|210.43|208.13|6
1651483090000|2022-05-02 09:18:10|210.48|208.18|210.55|208.25|210.55|208.25|210.48|208.18|7
1651483100000|2022-05-02 09:18:20|210.52|208.22|210.59|208.29|210.61|208.31|210.52|208.22|3
1651483110000|2022-05-02 09:18:30|210.61|208.31|210.57|208.27|210.62|208.32|210.54|208.24|6
1651483120000|2022-05-02 09:18:40|210.56|208.26|210.46|208.16|210.57|208.27|210.44|208.14|10
1651483130000|2022-05-02 09:18:50|210.5|208.2|210.51|208.21|210.51|208.21|210.5|208.2|2
1651483140000|2022-05-02 09:19:00|210.52|208.22|210.43|208.13|210.52|208.22|210.43|208.13|7
1651483150000|2022-05-02 09:19:10|210.42|208.12|210.4|208.1|210.42|208.12|210.36|208.06|8
1651483160000|2022-05-02 09:19:20|210.41|208.11|210.36|208.06|210.41|208.11|210.31|208.01|5
1651483170000|2022-05-02 09:19:30|210.39|208.09|210.12|207.82|210.39|208.09|210.1|207.8|10
1651483180000|2022-05-02 09:19:40|210.11|207.81|210.12|207.82|210.12|207.82|210.11|207.81|2
1651483190000|2022-05-02 09:19:50|210.11|207.81|210|207.7|210.11|207.81|210|207.7|6
1651483200000|2022-05-02 09:20:00|210.01|207.71|210|207.7|210.06|207.76|210|207.7|8
1651483210000|2022-05-02 09:20:10|209.99|207.69|209.95|207.65|209.99|207.69|209.91|207.61|9
1651483220000|2022-05-02 09:20:20|209.94|207.64|210.02|207.72|210.05|207.75|209.94|207.64|10
1651483230000|2022-05-02 09:20:30|210.05|207.75|210.11|207.81|210.11|207.81|210.02|207.72|5
1651483240000|2022-05-02 09:20:40|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|5
1651483250000|2022-05-02 09:20:50|210.09|207.79|210.1|207.8|210.12|207.82|210.09|207.79|4
1651483260000|2022-05-02 09:21:00|210.12|207.82|210.12|207.82|210.12|207.82|210.1|207.8|4
1651483270000|2022-05-02 09:21:10|210.16|207.86|210.18|207.88|210.18|207.88|210.09|207.79|7
1651483280000|2022-05-02 09:21:20|210.13|207.83|210.13|207.83|210.13|207.83|210.11|207.81|3
1651483290000|2022-05-02 09:21:30|210.12|207.82|210.12|207.82|210.12|207.82|210.12|207.82|1
1651483300000|2022-05-02 09:21:40|210.11|207.81|210.11|207.81|210.11|207.81|210.11|207.81|1
1651483310000|2022-05-02 09:21:50|210.15|207.85|210.1|207.8|210.15|207.85|210.1|207.8|2
1651483320000|2022-05-02 09:22:00|210.12|207.82|210.26|207.96|210.26|207.96|210.1|207.8|9
1651483330000|2022-05-02 09:22:10|210.27|207.97|210.29|207.99|210.31|208.01|210.27|207.97|6
1651483340000|2022-05-02 09:22:20|210.28|207.98|210.38|208.08|210.38|208.08|210.28|207.98|4
1651483350000|2022-05-02 09:22:30|210.37|208.07|210.39|208.09|210.4|208.1|210.36|208.06|5
1651483380000|2022-05-02 09:23:00|210.36|208.06|210.31|208.01|210.4|208.1|210.31|208.01|5
1651483390000|2022-05-02 09:23:10|210.3|208|210.37|208.07|210.37|208.07|210.3|208|4
1651483400000|2022-05-02 09:23:20|210.38|208.08|210.37|208.07|210.38|208.08|210.35|208.05|4
1651483410000|2022-05-02 09:23:30|210.36|208.06|210.36|208.06|210.36|208.06|210.36|208.06|1
1651483420000|2022-05-02 09:23:40|210.34|208.04|210.36|208.06|210.36|208.06|210.34|208.04|2
1651483430000|2022-05-02 09:23:50|210.38|208.08|210.38|208.08|210.38|208.08|210.34|208.04|4
1651483440000|2022-05-02 09:24:00|210.37|208.07|210.37|208.07|210.37|208.07|210.37|208.07|1
1651483450000|2022-05-02 09:24:10|210.36|208.06|210.37|208.07|210.38|208.08|210.36|208.06|3
1651483460000|2022-05-02 09:24:20|210.33|208.03|210.36|208.06|210.37|208.07|210.33|208.03|7
1651483470000|2022-05-02 09:24:30|210.39|208.09|210.36|208.06|210.39|208.09|210.36|208.06|4
1651483480000|2022-05-02 09:24:40|210.32|208.02|210.32|208.02|210.32|208.02|210.32|208.02|1
1651483500000|2022-05-02 09:25:00|210.33|208.03|210.35|208.05|210.36|208.06|210.33|208.03|4
1651483510000|2022-05-02 09:25:10|210.39|208.09|210.34|208.04|210.39|208.09|210.34|208.04|2
1651483520000|2022-05-02 09:25:20|210.35|208.05|210.35|208.05|210.35|208.05|210.35|208.05|1
1651483530000|2022-05-02 09:25:30|210.29|207.99|210.35|208.05|210.38|208.08|210.29|207.99|4
1651483540000|2022-05-02 09:25:40|210.36|208.06|210.36|208.06|210.36|208.06|210.36|208.06|1
1651483550000|2022-05-02 09:25:50|210.33|208.03|210.36|208.06|210.36|208.06|210.33|208.03|2
1651483560000|2022-05-02 09:26:00|210.38|208.08|210.43|208.13|210.43|208.13|210.33|208.03|17
1651483570000|2022-05-02 09:26:10|210.42|208.12|210.44|208.14|210.45|208.15|210.42|208.12|6
1651483580000|2022-05-02 09:26:20|210.46|208.16|210.54|208.24|210.54|208.24|210.46|208.16|3
1651483590000|2022-05-02 09:26:30|210.52|208.22|210.5|208.2|210.52|208.22|210.5|208.2|4
1651483600000|2022-05-02 09:26:40|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|2
1651483610000|2022-05-02 09:26:50|210.51|208.21|210.53|208.23|210.53|208.23|210.51|208.21|3
1651483620000|2022-05-02 09:27:00|210.51|208.21|210.53|208.23|210.53|208.23|210.51|208.21|4
1651483630000|2022-05-02 09:27:10|210.54|208.24|210.51|208.21|210.54|208.24|210.51|208.21|3
1651483640000|2022-05-02 09:27:20|210.5|208.2|210.44|208.14|210.5|208.2|210.44|208.14|5
1651483650000|2022-05-02 09:27:30|210.43|208.13|210.46|208.16|210.46|208.16|210.42|208.12|3
1651483660000|2022-05-02 09:27:40|210.45|208.15|210.42|208.12|210.45|208.15|210.42|208.12|6
1651483670000|2022-05-02 09:27:50|210.43|208.13|210.42|208.12|210.43|208.13|210.42|208.12|8
1651483680000|2022-05-02 09:28:00|210.43|208.13|210.53|208.23|210.53|208.23|210.43|208.13|10
1651483690000|2022-05-02 09:28:10|210.51|208.21|210.58|208.28|210.58|208.28|210.51|208.21|7
1651483700000|2022-05-02 09:28:20|210.57|208.27|210.57|208.27|210.57|208.27|210.57|208.27|1
1651483710000|2022-05-02 09:28:30|210.61|208.31|210.6|208.3|210.62|208.32|210.55|208.25|6
1651483720000|2022-05-02 09:28:40|210.62|208.32|210.59|208.29|210.62|208.32|210.59|208.29|4
1651483730000|2022-05-02 09:28:50|210.61|208.31|210.61|208.31|210.62|208.32|210.6|208.3|5
1651483740000|2022-05-02 09:29:00|210.64|208.34|210.54|208.24|210.64|208.34|210.54|208.24|8
1651483750000|2022-05-02 09:29:10|210.53|208.23|210.54|208.24|210.54|208.24|210.53|208.23|2
1651483760000|2022-05-02 09:29:20|210.53|208.23|210.5|208.2|210.53|208.23|210.5|208.2|4
1651483770000|2022-05-02 09:29:30|210.53|208.23|210.48|208.18|210.53|208.23|210.48|208.18|5
1651483780000|2022-05-02 09:29:40|210.5|208.2|210.48|208.18|210.5|208.2|210.48|208.18|2
1651483800000|2022-05-02 09:30:00|210.49|208.19|210.46|208.16|210.49|208.19|210.46|208.16|3
1651483810000|2022-05-02 09:30:10|210.5|208.2|210.58|208.28|210.59|208.29|210.5|208.2|7
1651483820000|2022-05-02 09:30:20|210.57|208.27|210.65|208.35|210.65|208.35|210.57|208.27|8
1651483830000|2022-05-02 09:30:30|210.72|208.42|210.71|208.41|210.73|208.43|210.7|208.4|7
1651483840000|2022-05-02 09:30:40|210.7|208.4|210.72|208.42|210.72|208.42|210.65|208.35|5
1651483860000|2022-05-02 09:31:00|210.71|208.41|210.71|208.41|210.74|208.44|210.71|208.41|4
1651483870000|2022-05-02 09:31:10|210.73|208.43|210.63|208.33|210.73|208.43|210.63|208.33|11
1651483880000|2022-05-02 09:31:20|210.64|208.34|210.61|208.31|210.67|208.37|210.61|208.31|5
1651483900000|2022-05-02 09:31:40|210.64|208.34|210.61|208.31|210.64|208.34|210.61|208.31|5
1651483910000|2022-05-02 09:31:50|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651483920000|2022-05-02 09:32:00|210.61|208.31|210.6|208.3|210.61|208.31|210.6|208.3|2
1651483930000|2022-05-02 09:32:10|210.61|208.31|210.6|208.3|210.61|208.31|210.6|208.3|2
1651483940000|2022-05-02 09:32:20|210.61|208.31|210.56|208.26|210.62|208.32|210.56|208.26|4
1651483950000|2022-05-02 09:32:30|210.57|208.27|210.66|208.36|210.66|208.36|210.57|208.27|10
1651483960000|2022-05-02 09:32:40|210.73|208.43|211.09|208.79|211.09|208.79|210.73|208.43|7
1651483970000|2022-05-02 09:32:50|211.02|208.72|211.1|208.8|211.11|208.81|211.02|208.72|14
1651483980000|2022-05-02 09:33:00|210.97|208.67|210.99|208.69|211|208.7|210.9|208.6|11
1651483990000|2022-05-02 09:33:10|211|208.7|211|208.7|211.01|208.71|211|208.7|3
1651484000000|2022-05-02 09:33:20|210.99|208.69|210.9|208.6|210.99|208.69|210.9|208.6|5
1651484010000|2022-05-02 09:33:30|210.89|208.59|210.91|208.61|210.93|208.63|210.81|208.51|13
1651484020000|2022-05-02 09:33:40|210.83|208.53|210.83|208.53|210.85|208.55|210.83|208.53|4
1651484030000|2022-05-02 09:33:50|210.84|208.54|210.82|208.52|210.84|208.54|210.76|208.46|3
1651484040000|2022-05-02 09:34:00|210.85|208.55|210.83|208.53|210.86|208.56|210.82|208.52|7
1651484050000|2022-05-02 09:34:10|210.82|208.52|210.84|208.54|210.9|208.6|210.82|208.52|5
1651484060000|2022-05-02 09:34:20|210.83|208.53|210.82|208.52|210.83|208.53|210.82|208.52|4
1651484080000|2022-05-02 09:34:40|210.8|208.5|210.8|208.5|210.8|208.5|210.8|208.5|1
1651484090000|2022-05-02 09:34:50|210.79|208.49|210.79|208.49|210.79|208.49|210.79|208.49|1
1651484100000|2022-05-02 09:35:00|210.8|208.5|210.85|208.55|210.88|208.58|210.8|208.5|10
1651484110000|2022-05-02 09:35:10|210.84|208.54|210.86|208.56|210.86|208.56|210.83|208.53|3
1651484130000|2022-05-02 09:35:30|210.82|208.52|210.84|208.54|210.93|208.63|210.78|208.48|9
1651484140000|2022-05-02 09:35:40|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651484150000|2022-05-02 09:35:50|210.82|208.52|210.82|208.52|210.82|208.52|210.81|208.51|3
1651484160000|2022-05-02 09:36:00|210.81|208.51|210.79|208.49|210.81|208.51|210.79|208.49|5
1651484170000|2022-05-02 09:36:10|210.75|208.45|210.75|208.45|210.76|208.46|210.75|208.45|3
1651484180000|2022-05-02 09:36:20|210.65|208.35|210.64|208.34|210.65|208.35|210.64|208.34|2
1651484190000|2022-05-02 09:36:30|210.62|208.32|210.74|208.44|210.76|208.46|210.54|208.24|10
1651484200000|2022-05-02 09:36:40|210.73|208.43|210.74|208.44|210.75|208.45|210.7|208.4|7
1651484210000|2022-05-02 09:36:50|210.75|208.45|210.64|208.34|210.76|208.46|210.64|208.34|7
1651484220000|2022-05-02 09:37:00|210.63|208.33|210.71|208.41|210.71|208.41|210.63|208.33|4
1651484230000|2022-05-02 09:37:10|210.76|208.46|210.81|208.51|210.81|208.51|210.75|208.45|3
1651484240000|2022-05-02 09:37:20|210.82|208.52|210.83|208.53|210.86|208.56|210.78|208.48|11
1651484250000|2022-05-02 09:37:30|210.81|208.51|210.84|208.54|210.85|208.55|210.8|208.5|8
1651484260000|2022-05-02 09:37:40|210.83|208.53|210.83|208.53|210.83|208.53|210.82|208.52|3
1651484270000|2022-05-02 09:37:50|210.87|208.57|210.92|208.62|210.92|208.62|210.87|208.57|8
1651484280000|2022-05-02 09:38:00|210.91|208.61|211.05|208.75|211.05|208.75|210.91|208.61|7
1651484290000|2022-05-02 09:38:10|211.01|208.71|211.01|208.71|211.01|208.71|211|208.7|5
1651484300000|2022-05-02 09:38:20|211.03|208.73|211.02|208.72|211.03|208.73|211|208.7|5
1651484310000|2022-05-02 09:38:30|211.01|208.71|211.01|208.71|211.01|208.71|211|208.7|3
1651484320000|2022-05-02 09:38:40|211.03|208.73|211.25|208.95|211.26|208.96|211.03|208.73|10
1651484330000|2022-05-02 09:38:50|211.24|208.94|211.26|208.96|211.26|208.96|211.24|208.94|3
1651484340000|2022-05-02 09:39:00|211.25|208.95|211.23|208.93|211.25|208.95|211.23|208.93|2
1651484350000|2022-05-02 09:39:10|211.24|208.94|211.3|209|211.3|209|211.24|208.94|8
1651484360000|2022-05-02 09:39:20|211.31|209.01|211.25|208.95|211.33|209.03|211.25|208.95|8
1651484370000|2022-05-02 09:39:30|211.26|208.96|211.25|208.95|211.27|208.97|211.25|208.95|4
1651484380000|2022-05-02 09:39:40|211.26|208.96|211.31|209.01|211.31|209.01|211.26|208.96|9
1651484390000|2022-05-02 09:39:50|211.3|209|211.3|209|211.3|209|211.26|208.96|4
1651484400000|2022-05-02 09:40:00|211.29|208.99|211.23|208.93|211.29|208.99|211.23|208.93|3
1651484410000|2022-05-02 09:40:10|211.21|208.91|211.15|208.85|211.21|208.91|211.15|208.85|6
1651484420000|2022-05-02 09:40:20|211.12|208.82|211.12|208.82|211.12|208.82|211.11|208.81|3
1651484430000|2022-05-02 09:40:30|211.13|208.83|211.14|208.84|211.14|208.84|211.13|208.83|2
1651484440000|2022-05-02 09:40:40|211.13|208.83|211.24|208.94|211.24|208.94|211.13|208.83|2
1651484450000|2022-05-02 09:40:50|211.26|208.96|211.29|208.99|211.3|209|211.26|208.96|3
1651484460000|2022-05-02 09:41:00|211.24|208.94|211|208.7|211.29|208.99|211|208.7|5
1651484470000|2022-05-02 09:41:10|211.03|208.73|211.02|208.72|211.03|208.73|211.02|208.72|2
1651484480000|2022-05-02 09:41:20|210.99|208.69|210.92|208.62|210.99|208.69|210.92|208.62|3
1651484490000|2022-05-02 09:41:30|210.96|208.66|211|208.7|211.03|208.73|210.96|208.66|9
1651484500000|2022-05-02 09:41:40|211.04|208.74|211.03|208.73|211.04|208.74|211.03|208.73|2
1651484510000|2022-05-02 09:41:50|211.06|208.76|211|208.7|211.06|208.76|211|208.7|5
1651484520000|2022-05-02 09:42:00|210.99|208.69|210.91|208.61|210.99|208.69|210.91|208.61|5
1651484530000|2022-05-02 09:42:10|210.9|208.6|210.93|208.63|210.93|208.63|210.9|208.6|3
1651484540000|2022-05-02 09:42:20|210.92|208.62|210.9|208.6|210.92|208.62|210.9|208.6|3
1651484550000|2022-05-02 09:42:30|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651484570000|2022-05-02 09:42:50|210.92|208.62|210.9|208.6|210.94|208.64|210.9|208.6|5
1651484580000|2022-05-02 09:43:00|210.91|208.61|210.94|208.64|211|208.7|210.91|208.61|4
1651484590000|2022-05-02 09:43:10|210.95|208.65|210.67|208.37|210.98|208.68|210.66|208.36|14
1651484600000|2022-05-02 09:43:20|210.68|208.38|210.76|208.46|210.76|208.46|210.68|208.38|16
1651484610000|2022-05-02 09:43:30|210.75|208.45|210.81|208.51|210.81|208.51|210.75|208.45|5
1651484620000|2022-05-02 09:43:40|210.84|208.54|210.83|208.53|210.84|208.54|210.81|208.51|4
1651484630000|2022-05-02 09:43:50|210.85|208.55|210.7|208.4|210.85|208.55|210.7|208.4|14
1651484640000|2022-05-02 09:44:00|210.76|208.46|210.76|208.46|210.76|208.46|210.71|208.41|3
1651484650000|2022-05-02 09:44:10|210.72|208.42|210.66|208.36|210.74|208.44|210.66|208.36|7
1651484660000|2022-05-02 09:44:20|210.7|208.4|210.66|208.36|210.7|208.4|210.6|208.3|3
1651484670000|2022-05-02 09:44:30|210.71|208.41|210.76|208.46|210.77|208.47|210.71|208.41|9
1651484680000|2022-05-02 09:44:40|210.58|208.28|210.46|208.16|210.58|208.28|210.46|208.16|6
1651484690000|2022-05-02 09:44:50|210.45|208.15|210.56|208.26|210.56|208.26|210.43|208.13|9
1651484700000|2022-05-02 09:45:00|210.52|208.22|210.63|208.33|210.63|208.33|210.52|208.22|8
1651484710000|2022-05-02 09:45:10|210.62|208.32|210.55|208.25|210.63|208.33|210.55|208.25|11
1651484720000|2022-05-02 09:45:20|210.54|208.24|210.51|208.21|210.54|208.24|210.51|208.21|3
1651484730000|2022-05-02 09:45:30|210.53|208.23|210.49|208.19|210.53|208.23|210.45|208.15|12
1651484740000|2022-05-02 09:45:40|210.51|208.21|210.45|208.15|210.51|208.21|210.45|208.15|8
1651484750000|2022-05-02 09:45:50|210.47|208.17|210.31|208.01|210.47|208.17|210.31|208.01|13
1651484760000|2022-05-02 09:46:00|210.3|208|210.27|207.97|210.34|208.04|210.27|207.97|9
1651484770000|2022-05-02 09:46:10|210.26|207.96|210|207.7|210.26|207.96|210|207.7|17
1651484780000|2022-05-02 09:46:20|209.95|207.65|209.94|207.64|209.99|207.69|209.92|207.62|10
1651484790000|2022-05-02 09:46:30|209.95|207.65|209.95|207.65|210|207.7|209.94|207.64|7
1651484800000|2022-05-02 09:46:40|209.96|207.66|209.78|207.48|209.96|207.66|209.77|207.47|19
1651484810000|2022-05-02 09:46:50|209.75|207.45|209.71|207.41|209.78|207.48|209.71|207.41|10
1651484820000|2022-05-02 09:47:00|209.76|207.46|209.48|207.18|209.76|207.46|209.47|207.17|24
1651484830000|2022-05-02 09:47:10|209.44|207.14|209.49|207.19|209.49|207.19|209.37|207.07|14
1651484840000|2022-05-02 09:47:20|209.47|207.17|209.59|207.29|209.63|207.33|209.47|207.17|12
1651484850000|2022-05-02 09:47:30|209.6|207.3|209.44|207.14|209.6|207.3|209.43|207.13|12
1651484860000|2022-05-02 09:47:40|209.43|207.13|209.37|207.07|209.43|207.13|209.32|207.02|18
1651484870000|2022-05-02 09:47:50|209.36|207.06|209.23|206.93|209.36|207.06|209.15|206.85|15
1651484880000|2022-05-02 09:48:00|209.24|206.94|209.39|207.09|209.52|207.22|208.98|206.68|23
1651484890000|2022-05-02 09:48:10|209.37|207.07|209.14|206.84|209.39|207.09|209.12|206.82|23
1651484900000|2022-05-02 09:48:20|209.13|206.83|208.75|206.45|209.19|206.89|208.72|206.42|23
1651484910000|2022-05-02 09:48:30|208.8|206.5|208.71|206.41|208.8|206.5|208.69|206.39|11
1651484920000|2022-05-02 09:48:40|208.67|206.37|207.99|205.69|208.67|206.37|207.99|205.69|24
1651484930000|2022-05-02 09:48:50|208.03|205.73|208.53|206.23|208.53|206.23|207.96|205.66|27
1651484940000|2022-05-02 09:49:00|208.54|206.24|208.54|206.24|208.55|206.25|208.5|206.2|17
1651484950000|2022-05-02 09:49:10|208.55|206.25|208.7|206.4|208.7|206.4|208.55|206.25|9
1651484960000|2022-05-02 09:49:20|208.71|206.41|208.8|206.5|208.82|206.52|208.71|206.41|9
1651484970000|2022-05-02 09:49:30|208.79|206.49|208.78|206.48|208.79|206.49|208.7|206.4|15
1651484980000|2022-05-02 09:49:40|208.76|206.46|208.72|206.42|208.76|206.46|208.59|206.29|23
1651484990000|2022-05-02 09:49:50|208.73|206.43|208.72|206.42|208.73|206.43|208.69|206.39|7
1651485000000|2022-05-02 09:50:00|208.73|206.43|208.65|206.35|208.74|206.44|208.65|206.35|10
1651485010000|2022-05-02 09:50:10|208.68|206.38|208.74|206.44|208.74|206.44|208.68|206.38|12
1651485020000|2022-05-02 09:50:20|208.75|206.45|208.81|206.51|208.81|206.51|208.73|206.43|11
1651485030000|2022-05-02 09:50:30|208.8|206.5|208.81|206.51|208.81|206.51|208.76|206.46|9
1651485040000|2022-05-02 09:50:40|208.82|206.52|208.88|206.58|208.88|206.58|208.82|206.52|9
1651485050000|2022-05-02 09:50:50|208.89|206.59|208.91|206.61|208.92|206.62|208.88|206.58|6
1651485060000|2022-05-02 09:51:00|208.89|206.59|208.82|206.52|208.9|206.6|208.81|206.51|12
1651485070000|2022-05-02 09:51:10|208.83|206.53|208.84|206.54|208.84|206.54|208.81|206.51|5
1651485080000|2022-05-02 09:51:20|208.83|206.53|208.82|206.52|208.84|206.54|208.82|206.52|4
1651485090000|2022-05-02 09:51:30|208.83|206.53|208.89|206.59|208.9|206.6|208.83|206.53|6
1651485100000|2022-05-02 09:51:40|208.9|206.6|208.94|206.64|208.94|206.64|208.89|206.59|16
1651485110000|2022-05-02 09:51:50|208.95|206.65|209|206.7|209.04|206.74|208.95|206.65|12
1651485120000|2022-05-02 09:52:00|208.99|206.69|208.91|206.61|209|206.7|208.91|206.61|6
1651485130000|2022-05-02 09:52:10|208.9|206.6|208.88|206.58|208.91|206.61|208.83|206.53|9
1651485140000|2022-05-02 09:52:20|208.87|206.57|208.82|206.52|208.87|206.57|208.79|206.49|13
1651485150000|2022-05-02 09:52:30|208.83|206.53|208.93|206.63|208.93|206.63|208.81|206.51|10
1651485160000|2022-05-02 09:52:40|208.97|206.67|209.01|206.71|209.01|206.71|208.97|206.67|4
1651485170000|2022-05-02 09:52:50|209|206.7|208.97|206.67|209|206.7|208.97|206.67|3
1651485180000|2022-05-02 09:53:00|208.94|206.64|208.9|206.6|208.94|206.64|208.77|206.47|22
1651485190000|2022-05-02 09:53:10|208.91|206.61|208.83|206.53|208.92|206.62|208.83|206.53|15
1651485200000|2022-05-02 09:53:20|208.84|206.54|208.89|206.59|208.89|206.59|208.84|206.54|7
1651485210000|2022-05-02 09:53:30|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651485220000|2022-05-02 09:53:40|208.81|206.51|208.83|206.53|208.84|206.54|208.77|206.47|13
1651485230000|2022-05-02 09:53:50|208.81|206.51|208.76|206.46|208.84|206.54|208.76|206.46|7
1651485240000|2022-05-02 09:54:00|208.79|206.49|208.8|206.5|208.81|206.51|208.76|206.46|10
1651485250000|2022-05-02 09:54:10|208.81|206.51|208.42|206.12|208.81|206.51|208.42|206.12|18
1651485260000|2022-05-02 09:54:20|208.41|206.11|208.65|206.35|208.65|206.35|208.4|206.1|21
1651485270000|2022-05-02 09:54:30|208.66|206.36|208.8|206.5|208.8|206.5|208.66|206.36|8
1651485280000|2022-05-02 09:54:40|208.79|206.49|208.71|206.41|208.79|206.49|208.71|206.41|8
1651485290000|2022-05-02 09:54:50|208.69|206.39|208.69|206.39|208.7|206.4|208.69|206.39|3
1651485300000|2022-05-02 09:55:00|208.7|206.4|208.75|206.45|208.8|206.5|208.66|206.36|9
1651485310000|2022-05-02 09:55:10|208.76|206.46|208.8|206.5|208.81|206.51|208.76|206.46|3
1651485320000|2022-05-02 09:55:20|208.82|206.52|208.76|206.46|208.82|206.52|208.76|206.46|4
1651485330000|2022-05-02 09:55:30|208.75|206.45|208.67|206.37|208.75|206.45|208.67|206.37|7
1651485340000|2022-05-02 09:55:40|208.73|206.43|208.71|206.41|208.73|206.43|208.71|206.41|5
1651485350000|2022-05-02 09:55:50|208.72|206.42|208.75|206.45|208.79|206.49|208.72|206.42|7
1651485360000|2022-05-02 09:56:00|208.78|206.48|208.71|206.41|208.78|206.48|208.71|206.41|7
1651485370000|2022-05-02 09:56:10|208.7|206.4|208.65|206.35|208.7|206.4|208.65|206.35|4
1651485380000|2022-05-02 09:56:20|208.67|206.37|208.72|206.42|208.72|206.42|208.67|206.37|6
1651485390000|2022-05-02 09:56:30|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651485400000|2022-05-02 09:56:40|208.73|206.43|208.74|206.44|208.74|206.44|208.72|206.42|4
1651485410000|2022-05-02 09:56:50|208.75|206.45|208.78|206.48|208.8|206.5|208.75|206.45|7
1651485420000|2022-05-02 09:57:00|208.73|206.43|208.79|206.49|208.8|206.5|208.73|206.43|7
1651485430000|2022-05-02 09:57:10|208.8|206.5|208.8|206.5|208.8|206.5|208.8|206.5|1
1651485440000|2022-05-02 09:57:20|208.81|206.51|208.77|206.47|208.84|206.54|208.77|206.47|9
1651485450000|2022-05-02 09:57:30|208.79|206.49|208.74|206.44|208.79|206.49|208.74|206.44|7
1651485460000|2022-05-02 09:57:40|208.77|206.47|208.77|206.47|208.8|206.5|208.77|206.47|4
1651485470000|2022-05-02 09:57:50|208.75|206.45|208.75|206.45|208.75|206.45|208.7|206.4|3
1651485480000|2022-05-02 09:58:00|208.71|206.41|208.74|206.44|208.77|206.47|208.71|206.41|4
1651485490000|2022-05-02 09:58:10|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651485500000|2022-05-02 09:58:20|208.71|206.41|208.25|205.95|208.73|206.43|208.17|205.87|25
1651485510000|2022-05-02 09:58:30|208.24|205.94|208.4|206.1|208.5|206.2|208.22|205.92|25
1651485520000|2022-05-02 09:58:40|208.39|206.09|208.43|206.13|208.43|206.13|208.33|206.03|13
1651485530000|2022-05-02 09:58:50|208.38|206.08|208.32|206.02|208.38|206.08|208.28|205.98|13
1651485540000|2022-05-02 09:59:00|208.33|206.03|208.08|205.78|208.35|206.05|208.08|205.78|15
1651485550000|2022-05-02 09:59:10|208.03|205.73|208.1|205.8|208.11|205.81|207.99|205.69|14
1651485560000|2022-05-02 09:59:20|208.08|205.78|207.93|205.63|208.1|205.8|207.92|205.62|17
1651485570000|2022-05-02 09:59:30|207.92|205.62|208.01|205.71|208.01|205.71|207.91|205.61|12
1651485580000|2022-05-02 09:59:40|208|205.7|208.02|205.72|208.05|205.75|208|205.7|11
1651485590000|2022-05-02 09:59:50|208.05|205.75|208.01|205.71|208.05|205.75|208|205.7|8
1651485600000|2022-05-02 10:00:00|208|205.7|207.9|205.6|208|205.7|207.86|205.56|11
1651485610000|2022-05-02 10:00:10|207.87|205.57|207.88|205.58|207.91|205.61|207.8|205.5|16
1651485620000|2022-05-02 10:00:20|207.86|205.56|207.84|205.54|207.9|205.6|207.84|205.54|12
1651485630000|2022-05-02 10:00:30|207.86|205.56|208.08|205.78|208.08|205.78|207.83|205.53|21
1651485640000|2022-05-02 10:00:40|208.07|205.77|208.2|205.9|208.2|205.9|208|205.7|15
1651485650000|2022-05-02 10:00:50|208.21|205.91|208.46|206.16|208.46|206.16|208.21|205.91|12
1651485660000|2022-05-02 10:01:00|208.51|206.21|208.44|206.14|208.51|206.21|208.44|206.14|13
1651485670000|2022-05-02 10:01:10|208.43|206.13|208.42|206.12|208.44|206.14|208.4|206.1|15
1651485680000|2022-05-02 10:01:20|208.38|206.08|208.35|206.05|208.38|206.08|208.34|206.04|7
1651485690000|2022-05-02 10:01:30|208.33|206.03|208.36|206.06|208.41|206.11|208.33|206.03|19
1651485700000|2022-05-02 10:01:40|208.37|206.07|208.45|206.15|208.46|206.16|208.36|206.06|11
1651485710000|2022-05-02 10:01:50|208.44|206.14|208.42|206.12|208.5|206.2|208.42|206.12|9
1651485720000|2022-05-02 10:02:00|208.41|206.11|208.39|206.09|208.44|206.14|208.37|206.07|9
1651485730000|2022-05-02 10:02:10|208.4|206.1|208.26|205.96|208.41|206.11|208.26|205.96|9
1651485740000|2022-05-02 10:02:20|208.21|205.91|208.12|205.82|208.21|205.91|208.11|205.81|17
1651485750000|2022-05-02 10:02:30|208.19|205.89|208.39|206.09|208.39|206.09|208.19|205.89|11
1651485760000|2022-05-02 10:02:40|208.43|206.13|208.44|206.14|208.45|206.15|208.4|206.1|11
1651485770000|2022-05-02 10:02:50|208.43|206.13|208.41|206.11|208.43|206.13|208.41|206.11|2
1651485780000|2022-05-02 10:03:00|208.4|206.1|208.4|206.1|208.41|206.11|208.39|206.09|5
1651485790000|2022-05-02 10:03:10|208.46|206.16|208.39|206.09|208.47|206.17|208.39|206.09|11
1651485800000|2022-05-02 10:03:20|208.4|206.1|208.42|206.12|208.42|206.12|208.39|206.09|3
1651485810000|2022-05-02 10:03:30|208.4|206.1|208.73|206.43|208.73|206.43|208.4|206.1|6
1651485820000|2022-05-02 10:03:40|208.74|206.44|208.73|206.43|208.76|206.46|208.72|206.42|6
1651485830000|2022-05-02 10:03:50|208.74|206.44|208.61|206.31|208.74|206.44|208.61|206.31|8
1651485840000|2022-05-02 10:04:00|208.62|206.32|208.63|206.33|208.63|206.33|208.58|206.28|11
1651485850000|2022-05-02 10:04:10|208.62|206.32|208.58|206.28|208.62|206.32|208.57|206.27|6
1651485860000|2022-05-02 10:04:20|208.59|206.29|208.59|206.29|208.61|206.31|208.59|206.29|3
1651485870000|2022-05-02 10:04:30|208.58|206.28|208.51|206.21|208.58|206.28|208.5|206.2|12
1651485880000|2022-05-02 10:04:40|208.49|206.19|208.45|206.15|208.49|206.19|208.45|206.15|7
1651485890000|2022-05-02 10:04:50|208.46|206.16|208.41|206.11|208.49|206.19|208.41|206.11|9
1651485900000|2022-05-02 10:05:00|208.39|206.09|208.41|206.11|208.42|206.12|208.36|206.06|13
1651485910000|2022-05-02 10:05:10|208.42|206.12|208.47|206.17|208.51|206.21|208.42|206.12|11
1651485920000|2022-05-02 10:05:20|208.51|206.21|208.57|206.27|208.63|206.33|208.45|206.15|11
1651485930000|2022-05-02 10:05:30|208.58|206.28|208.63|206.33|208.63|206.33|208.56|206.26|7
1651485940000|2022-05-02 10:05:40|208.64|206.34|208.6|206.3|208.67|206.37|208.6|206.3|9
1651485950000|2022-05-02 10:05:50|208.61|206.31|208.52|206.22|208.62|206.32|208.52|206.22|12
1651485960000|2022-05-02 10:06:00|208.51|206.21|208.56|206.26|208.59|206.29|208.51|206.21|11
1651485970000|2022-05-02 10:06:10|208.57|206.27|208.56|206.26|208.57|206.27|208.56|206.26|2
1651485980000|2022-05-02 10:06:20|208.57|206.27|208.52|206.22|208.57|206.27|208.51|206.21|7
1651485990000|2022-05-02 10:06:30|208.5|206.2|208.53|206.23|208.53|206.23|208.48|206.18|6
1651486000000|2022-05-02 10:06:40|208.52|206.22|208.53|206.23|208.53|206.23|208.52|206.22|2
1651486010000|2022-05-02 10:06:50|208.52|206.22|208.54|206.24|208.54|206.24|208.52|206.22|3
1651486020000|2022-05-02 10:07:00|208.56|206.26|208.54|206.24|208.56|206.26|208.49|206.19|10
1651486030000|2022-05-02 10:07:10|208.55|206.25|208.56|206.26|208.56|206.26|208.53|206.23|9
1651486040000|2022-05-02 10:07:20|208.55|206.25|208.53|206.23|208.55|206.25|208.53|206.23|3
1651486050000|2022-05-02 10:07:30|208.52|206.22|208.52|206.22|208.55|206.25|208.52|206.22|7
1651486060000|2022-05-02 10:07:40|208.57|206.27|208.49|206.19|208.57|206.27|208.49|206.19|11
1651486070000|2022-05-02 10:07:50|208.48|206.18|208.48|206.18|208.48|206.18|208.48|206.18|1
1651486080000|2022-05-02 10:08:00|208.49|206.19|208.41|206.11|208.49|206.19|208.4|206.1|5
1651486090000|2022-05-02 10:08:10|208.43|206.13|208.47|206.17|208.48|206.18|208.41|206.11|9
1651486120000|2022-05-02 10:08:40|208.44|206.14|208.45|206.15|208.45|206.15|208.44|206.14|2
1651486130000|2022-05-02 10:08:50|208.47|206.17|208.48|206.18|208.5|206.2|208.47|206.17|4
1651486140000|2022-05-02 10:09:00|208.46|206.16|208.52|206.22|208.52|206.22|208.45|206.15|11
1651486150000|2022-05-02 10:09:10|208.53|206.23|208.6|206.3|208.62|206.32|208.53|206.23|5
1651486160000|2022-05-02 10:09:20|208.55|206.25|208.57|206.27|208.57|206.27|208.51|206.21|8
1651486180000|2022-05-02 10:09:40|208.56|206.26|208.54|206.24|208.59|206.29|208.54|206.24|5
1651486190000|2022-05-02 10:09:50|208.51|206.21|208.6|206.3|208.6|206.3|208.51|206.21|5
1651486200000|2022-05-02 10:10:00|208.58|206.28|208.69|206.39|208.69|206.39|208.57|206.27|11
1651486210000|2022-05-02 10:10:10|208.65|206.35|208.7|206.4|208.72|206.42|208.61|206.31|10
1651486220000|2022-05-02 10:10:20|208.69|206.39|208.75|206.45|208.75|206.45|208.69|206.39|4
1651486230000|2022-05-02 10:10:30|208.77|206.47|208.72|206.42|208.77|206.47|208.71|206.41|12
1651486240000|2022-05-02 10:10:40|208.74|206.44|208.75|206.45|208.77|206.47|208.71|206.41|6
1651486250000|2022-05-02 10:10:50|208.74|206.44|208.74|206.44|208.75|206.45|208.74|206.44|3
1651486260000|2022-05-02 10:11:00|208.76|206.46|208.75|206.45|208.81|206.51|208.71|206.41|10
1651486270000|2022-05-02 10:11:10|208.77|206.47|208.71|206.41|208.77|206.47|208.71|206.41|6
1651486280000|2022-05-02 10:11:20|208.73|206.43|208.7|206.4|208.73|206.43|208.7|206.4|3
1651486290000|2022-05-02 10:11:30|208.71|206.41|208.63|206.33|208.71|206.41|208.63|206.33|3
1651486300000|2022-05-02 10:11:40|208.64|206.34|208.51|206.21|208.68|206.38|208.51|206.21|10
1651486310000|2022-05-02 10:11:50|208.52|206.22|208.45|206.15|208.52|206.22|208.4|206.1|12
1651486320000|2022-05-02 10:12:00|208.44|206.14|208.46|206.16|208.49|206.19|208.44|206.14|9
1651486330000|2022-05-02 10:12:10|208.47|206.17|208.48|206.18|208.5|206.2|208.46|206.16|5
1651486340000|2022-05-02 10:12:20|208.46|206.16|208.47|206.17|208.52|206.22|208.45|206.15|10
1651486350000|2022-05-02 10:12:30|208.5|206.2|208.56|206.26|208.56|206.26|208.47|206.17|6
1651486360000|2022-05-02 10:12:40|208.59|206.29|208.6|206.3|208.62|206.32|208.59|206.29|4
1651486370000|2022-05-02 10:12:50|208.59|206.29|208.59|206.29|208.59|206.29|208.59|206.29|1
1651486380000|2022-05-02 10:13:00|208.56|206.26|208.45|206.15|208.59|206.29|208.44|206.14|12
1651486390000|2022-05-02 10:13:10|208.44|206.14|208.52|206.22|208.52|206.22|208.4|206.1|12
1651486400000|2022-05-02 10:13:20|208.51|206.21|208.5|206.2|208.51|206.21|208.46|206.16|6
1651486410000|2022-05-02 10:13:30|208.51|206.21|208.5|206.2|208.51|206.21|208.5|206.2|2
1651486420000|2022-05-02 10:13:40|208.49|206.19|208.44|206.14|208.49|206.19|208.44|206.14|4
1651486430000|2022-05-02 10:13:50|208.45|206.15|208.43|206.13|208.47|206.17|208.43|206.13|8
1651486440000|2022-05-02 10:14:00|208.42|206.12|208.42|206.12|208.44|206.14|208.4|206.1|6
1651486450000|2022-05-02 10:14:10|208.41|206.11|208.4|206.1|208.43|206.13|208.4|206.1|5
1651486470000|2022-05-02 10:14:30|208.39|206.09|208.44|206.14|208.46|206.16|208.39|206.09|7
1651486490000|2022-05-02 10:14:50|208.46|206.16|208.44|206.14|208.46|206.16|208.44|206.14|2
1651486500000|2022-05-02 10:15:00|208.45|206.15|208.45|206.15|208.5|206.2|208.42|206.12|11
1651486510000|2022-05-02 10:15:10|208.46|206.16|208.55|206.25|208.56|206.26|208.45|206.15|9
1651486520000|2022-05-02 10:15:20|208.57|206.27|208.62|206.32|208.63|206.33|208.56|206.26|7
1651486530000|2022-05-02 10:15:30|208.61|206.31|208.61|206.31|208.64|206.34|208.6|206.3|5
1651486540000|2022-05-02 10:15:40|208.62|206.32|208.61|206.31|208.63|206.33|208.61|206.31|7
1651486550000|2022-05-02 10:15:50|208.6|206.3|208.61|206.31|208.61|206.31|208.6|206.3|2
1651486560000|2022-05-02 10:16:00|208.63|206.33|208.68|206.38|208.71|206.41|208.63|206.33|6
1651486570000|2022-05-02 10:16:10|208.67|206.37|208.62|206.32|208.68|206.38|208.62|206.32|5
1651486580000|2022-05-02 10:16:20|208.63|206.33|208.56|206.26|208.65|206.35|208.55|206.25|12
1651486590000|2022-05-02 10:16:30|208.55|206.25|208.45|206.15|208.55|206.25|208.44|206.14|12
1651486600000|2022-05-02 10:16:40|208.44|206.14|208.42|206.12|208.45|206.15|208.41|206.11|6
1651486610000|2022-05-02 10:16:50|208.49|206.19|208.45|206.15|208.49|206.19|208.45|206.15|3
1651486620000|2022-05-02 10:17:00|208.47|206.17|208.45|206.15|208.47|206.17|208.45|206.15|2
1651486630000|2022-05-02 10:17:10|208.46|206.16|208.43|206.13|208.46|206.16|208.4|206.1|6
1651486640000|2022-05-02 10:17:20|208.39|206.09|208.43|206.13|208.43|206.13|208.39|206.09|7
1651486650000|2022-05-02 10:17:30|208.4|206.1|208.41|206.11|208.43|206.13|208.4|206.1|4
1651486660000|2022-05-02 10:17:40|208.4|206.1|208.37|206.07|208.4|206.1|208.37|206.07|3
1651486670000|2022-05-02 10:17:50|208.3|206|208.09|205.79|208.3|206|208.09|205.79|8
1651486680000|2022-05-02 10:18:00|208.08|205.78|208.22|205.92|208.28|205.98|208.02|205.72|14
1651486690000|2022-05-02 10:18:10|208.29|205.99|208.38|206.08|208.38|206.08|208.29|205.99|2
1651486700000|2022-05-02 10:18:20|208.39|206.09|208.38|206.08|208.43|206.13|208.36|206.06|10
1651486710000|2022-05-02 10:18:30|208.37|206.07|208.25|205.95|208.37|206.07|208.25|205.95|7
1651486720000|2022-05-02 10:18:40|208.24|205.94|208.22|205.92|208.26|205.96|208.22|205.92|4
1651486730000|2022-05-02 10:18:50|208.24|205.94|208.24|205.94|208.26|205.96|208.24|205.94|3
1651486740000|2022-05-02 10:19:00|208.26|205.96|208.12|205.82|208.26|205.96|208.12|205.82|5
1651486750000|2022-05-02 10:19:10|208.11|205.81|207.84|205.54|208.11|205.81|207.84|205.54|21
1651486760000|2022-05-02 10:19:20|207.83|205.53|207.74|205.44|207.83|205.53|207.7|205.4|17
1651486770000|2022-05-02 10:19:30|207.75|205.45|208.06|205.76|208.06|205.76|207.75|205.45|13
1651486780000|2022-05-02 10:19:40|208|205.7|208|205.7|208.06|205.76|207.97|205.67|10
1651486790000|2022-05-02 10:19:50|208.06|205.76|208.06|205.76|208.1|205.8|207.98|205.68|14
1651486800000|2022-05-02 10:20:00|208.03|205.73|208.08|205.78|208.09|205.79|207.99|205.69|12
1651486810000|2022-05-02 10:20:10|208.04|205.74|208.08|205.78|208.1|205.8|208.02|205.72|10
1651486820000|2022-05-02 10:20:20|208.06|205.76|207.99|205.69|208.06|205.76|207.95|205.65|6
1651486830000|2022-05-02 10:20:30|207.96|205.66|208|205.7|208|205.7|207.93|205.63|10
1651486850000|2022-05-02 10:20:50|207.96|205.66|207.91|205.61|207.99|205.69|207.9|205.6|8
1651486860000|2022-05-02 10:21:00|207.92|205.62|207.92|205.62|207.93|205.63|207.92|205.62|3
1651486870000|2022-05-02 10:21:10|207.93|205.63|208|205.7|208.01|205.71|207.91|205.61|8
1651486880000|2022-05-02 10:21:20|208.01|205.71|208|205.7|208.02|205.72|208|205.7|5
1651486890000|2022-05-02 10:21:30|208.02|205.72|208.09|205.79|208.1|205.8|208|205.7|9
1651486900000|2022-05-02 10:21:40|208.06|205.76|208.09|205.79|208.09|205.79|208.06|205.76|2
1651486910000|2022-05-02 10:21:50|208.08|205.78|208.08|205.78|208.08|205.78|208.08|205.78|1
1651486920000|2022-05-02 10:22:00|208.07|205.77|208.06|205.76|208.09|205.79|208.04|205.74|6
1651486930000|2022-05-02 10:22:10|208.08|205.78|208.05|205.75|208.08|205.78|208.03|205.73|4
1651486940000|2022-05-02 10:22:20|208.07|205.77|208.06|205.76|208.07|205.77|208.06|205.76|2
1651486950000|2022-05-02 10:22:30|208.08|205.78|208.25|205.95|208.25|205.95|208.05|205.75|10
1651486960000|2022-05-02 10:22:40|208.26|205.96|208.36|206.06|208.41|206.11|208.26|205.96|10
1651486970000|2022-05-02 10:22:50|208.37|206.07|207.97|205.67|208.4|206.1|207.97|205.67|17
1651486980000|2022-05-02 10:23:00|207.91|205.61|207.96|205.66|207.98|205.68|207.77|205.47|21
1651486990000|2022-05-02 10:23:10|207.99|205.69|208.29|205.99|208.31|206.01|207.97|205.67|15
1651487000000|2022-05-02 10:23:20|208.28|205.98|208.27|205.97|208.3|206|208.26|205.96|7
1651487010000|2022-05-02 10:23:30|208.3|206|208.27|205.97|208.3|206|208.25|205.95|4
1651487020000|2022-05-02 10:23:40|208.26|205.96|208.24|205.94|208.26|205.96|208.24|205.94|3
1651487030000|2022-05-02 10:23:50|208.23|205.93|208.25|205.95|208.25|205.95|208.23|205.93|3
1651487040000|2022-05-02 10:24:00|208.24|205.94|208.25|205.95|208.25|205.95|208.24|205.94|2
1651487050000|2022-05-02 10:24:10|208.27|205.97|208.45|206.15|208.48|206.18|208.27|205.97|20
1651487060000|2022-05-02 10:24:20|208.46|206.16|208.46|206.16|208.51|206.21|208.45|206.15|12
1651487070000|2022-05-02 10:24:30|208.47|206.17|208.47|206.17|208.51|206.21|208.46|206.16|7
1651487080000|2022-05-02 10:24:40|208.48|206.18|208.48|206.18|208.5|206.2|208.44|206.14|14
1651487090000|2022-05-02 10:24:50|208.47|206.17|208.44|206.14|208.47|206.17|208.44|206.14|2
1651487100000|2022-05-02 10:25:00|208.47|206.17|208.46|206.16|208.47|206.17|208.46|206.16|4
1651487110000|2022-05-02 10:25:10|208.43|206.13|208.42|206.12|208.43|206.13|208.42|206.12|2
1651487120000|2022-05-02 10:25:20|208.45|206.15|208.42|206.12|208.45|206.15|208.42|206.12|9
1651487130000|2022-05-02 10:25:30|208.43|206.13|208.44|206.14|208.45|206.15|208.42|206.12|4
1651487140000|2022-05-02 10:25:40|208.46|206.16|208.42|206.12|208.46|206.16|208.42|206.12|3
1651487160000|2022-05-02 10:26:00|208.43|206.13|208.47|206.17|208.47|206.17|208.43|206.13|9
1651487170000|2022-05-02 10:26:10|208.49|206.19|208.49|206.19|208.5|206.2|208.49|206.19|3
1651487180000|2022-05-02 10:26:20|208.4|206.1|208.42|206.12|208.42|206.12|208.32|206.02|10
1651487190000|2022-05-02 10:26:30|208.4|206.1|208.4|206.1|208.41|206.11|208.4|206.1|3
1651487200000|2022-05-02 10:26:40|208.42|206.12|208.35|206.05|208.43|206.13|208.32|206.02|8
1651487210000|2022-05-02 10:26:50|208.4|206.1|208.4|206.1|208.42|206.12|208.4|206.1|7
1651487220000|2022-05-02 10:27:00|208.39|206.09|208.4|206.1|208.4|206.1|208.35|206.05|9
1651487230000|2022-05-02 10:27:10|208.42|206.12|208.41|206.11|208.44|206.14|208.4|206.1|10
1651487240000|2022-05-02 10:27:20|208.42|206.12|208.42|206.12|208.43|206.13|208.39|206.09|5
1651487250000|2022-05-02 10:27:30|208.45|206.15|208.42|206.12|208.45|206.15|208.41|206.11|5
1651487270000|2022-05-02 10:27:50|208.43|206.13|208.51|206.21|208.51|206.21|208.42|206.12|6
1651487280000|2022-05-02 10:28:00|208.48|206.18|208.45|206.15|208.49|206.19|208.45|206.15|5
1651487290000|2022-05-02 10:28:10|208.46|206.16|208.53|206.23|208.54|206.24|208.45|206.15|6
1651487300000|2022-05-02 10:28:20|208.52|206.22|208.53|206.23|208.54|206.24|208.5|206.2|6
1651487310000|2022-05-02 10:28:30|208.52|206.22|208.51|206.21|208.52|206.22|208.51|206.21|2
1651487330000|2022-05-02 10:28:50|208.54|206.24|208.53|206.23|208.54|206.24|208.52|206.22|3
1651487340000|2022-05-02 10:29:00|208.52|206.22|208.53|206.23|208.55|206.25|208.52|206.22|4
1651487360000|2022-05-02 10:29:20|208.54|206.24|208.57|206.27|208.57|206.27|208.52|206.22|4
1651487370000|2022-05-02 10:29:30|208.58|206.28|208.63|206.33|208.64|206.34|208.58|206.28|11
1651487380000|2022-05-02 10:29:40|208.62|206.32|208.55|206.25|208.62|206.32|208.54|206.24|6
1651487390000|2022-05-02 10:29:50|208.58|206.28|208.55|206.25|208.62|206.32|208.55|206.25|8
1651487400000|2022-05-02 10:30:00|208.54|206.24|208.52|206.22|208.57|206.27|208.5|206.2|11
1651487410000|2022-05-02 10:30:10|208.53|206.23|208.63|206.33|208.63|206.33|208.51|206.21|10
1651487420000|2022-05-02 10:30:20|208.64|206.34|208.73|206.43|208.73|206.43|208.64|206.34|8
1651487430000|2022-05-02 10:30:30|208.75|206.45|208.71|206.41|208.75|206.45|208.71|206.41|8
1651487440000|2022-05-02 10:30:40|208.72|206.42|208.74|206.44|208.78|206.48|208.72|206.42|10
1651487450000|2022-05-02 10:30:50|208.75|206.45|208.72|206.42|208.78|206.48|208.71|206.41|15
1651487460000|2022-05-02 10:31:00|208.73|206.43|208.74|206.44|208.74|206.44|208.72|206.42|3
1651487470000|2022-05-02 10:31:10|208.72|206.42|208.63|206.33|208.72|206.42|208.62|206.32|10
1651487480000|2022-05-02 10:31:20|208.62|206.32|208.64|206.34|208.64|206.34|208.62|206.32|6
1651487490000|2022-05-02 10:31:30|208.62|206.32|208.62|206.32|208.64|206.34|208.58|206.28|5
1651487510000|2022-05-02 10:31:50|208.57|206.27|208.52|206.22|208.65|206.35|208.49|206.19|14
1651487520000|2022-05-02 10:32:00|208.55|206.25|208.63|206.33|208.64|206.34|208.55|206.25|12
1651487530000|2022-05-02 10:32:10|208.62|206.32|208.62|206.32|208.66|206.36|208.62|206.32|6
1651487540000|2022-05-02 10:32:20|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|7
1651487560000|2022-05-02 10:32:40|208.64|206.34|208.61|206.31|208.64|206.34|208.59|206.29|4
1651487570000|2022-05-02 10:32:50|208.65|206.35|208.68|206.38|208.68|206.38|208.65|206.35|2
1651487580000|2022-05-02 10:33:00|208.69|206.39|208.69|206.39|208.71|206.41|208.67|206.37|9
1651487590000|2022-05-02 10:33:10|208.68|206.38|208.62|206.32|208.68|206.38|208.61|206.31|7
1651487600000|2022-05-02 10:33:20|208.61|206.31|208.69|206.39|208.7|206.4|208.59|206.29|13
1651487610000|2022-05-02 10:33:30|208.71|206.41|208.63|206.33|208.71|206.41|208.63|206.33|6
1651487620000|2022-05-02 10:33:40|208.64|206.34|208.62|206.32|208.64|206.34|208.59|206.29|5
1651487630000|2022-05-02 10:33:50|208.63|206.33|208.63|206.33|208.63|206.33|208.62|206.32|3
1651487640000|2022-05-02 10:34:00|208.67|206.37|208.64|206.34|208.67|206.37|208.64|206.34|6
1651487650000|2022-05-02 10:34:10|208.66|206.36|208.66|206.36|208.66|206.36|208.66|206.36|1
1651487660000|2022-05-02 10:34:20|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651487670000|2022-05-02 10:34:30|208.67|206.37|208.74|206.44|208.74|206.44|208.6|206.3|10
1651487680000|2022-05-02 10:34:40|208.72|206.42|208.72|206.42|208.72|206.42|208.71|206.41|3
1651487690000|2022-05-02 10:34:50|208.68|206.38|208.71|206.41|208.71|206.41|208.68|206.38|2
1651487700000|2022-05-02 10:35:00|208.7|206.4|208.74|206.44|208.74|206.44|208.68|206.38|4
1651487710000|2022-05-02 10:35:10|208.71|206.41|208.88|206.58|208.88|206.58|208.7|206.4|8
1651487720000|2022-05-02 10:35:20|208.86|206.56|208.83|206.53|208.88|206.58|208.83|206.53|4
1651487730000|2022-05-02 10:35:30|208.88|206.58|208.97|206.67|208.97|206.67|208.86|206.56|8
1651487740000|2022-05-02 10:35:40|208.89|206.59|208.9|206.6|208.92|206.62|208.87|206.57|6
1651487750000|2022-05-02 10:35:50|208.89|206.59|208.97|206.67|208.97|206.67|208.88|206.58|9
1651487760000|2022-05-02 10:36:00|209|206.7|208.97|206.67|209|206.7|208.9|206.6|4
1651487770000|2022-05-02 10:36:10|208.98|206.68|208.89|206.59|208.98|206.68|208.88|206.58|9
1651487780000|2022-05-02 10:36:20|208.87|206.57|208.88|206.58|208.9|206.6|208.87|206.57|3
1651487790000|2022-05-02 10:36:30|208.85|206.55|208.81|206.51|208.85|206.55|208.8|206.5|10
1651487800000|2022-05-02 10:36:40|208.87|206.57|208.82|206.52|208.87|206.57|208.82|206.52|4
1651487820000|2022-05-02 10:37:00|208.88|206.58|208.83|206.53|208.88|206.58|208.83|206.53|3
1651487830000|2022-05-02 10:37:10|208.87|206.57|208.83|206.53|208.87|206.57|208.83|206.53|2
1651487840000|2022-05-02 10:37:20|208.87|206.57|208.82|206.52|208.87|206.57|208.82|206.52|5
1651487850000|2022-05-02 10:37:30|208.81|206.51|208.82|206.52|208.82|206.52|208.81|206.51|4
1651487860000|2022-05-02 10:37:40|208.84|206.54|208.89|206.59|208.89|206.59|208.81|206.51|5
1651487870000|2022-05-02 10:37:50|208.91|206.61|208.99|206.69|208.99|206.69|208.9|206.6|4
1651487880000|2022-05-02 10:38:00|208.95|206.65|208.99|206.69|209|206.7|208.92|206.62|6
1651487900000|2022-05-02 10:38:20|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651487910000|2022-05-02 10:38:30|208.98|206.68|208.98|206.68|208.98|206.68|208.98|206.68|1
1651487920000|2022-05-02 10:38:40|208.99|206.69|208.98|206.68|208.99|206.69|208.94|206.64|3
1651487940000|2022-05-02 10:39:00|208.97|206.67|208.87|206.57|208.97|206.67|208.87|206.57|5
1651487950000|2022-05-02 10:39:10|208.9|206.6|208.89|206.59|208.9|206.6|208.89|206.59|2
1651487970000|2022-05-02 10:39:30|208.88|206.58|208.9|206.6|208.94|206.64|208.88|206.58|6
1651487980000|2022-05-02 10:39:40|208.93|206.63|208.93|206.63|208.93|206.63|208.93|206.63|1
1651487990000|2022-05-02 10:39:50|208.91|206.61|208.88|206.58|208.91|206.61|208.88|206.58|2
1651488000000|2022-05-02 10:40:00|208.91|206.61|208.91|206.61|208.92|206.62|208.91|206.61|3
1651488010000|2022-05-02 10:40:10|208.89|206.59|208.88|206.58|208.89|206.59|208.88|206.58|4
1651488020000|2022-05-02 10:40:20|208.89|206.59|208.89|206.59|208.89|206.59|208.89|206.59|1
1651488030000|2022-05-02 10:40:30|208.9|206.6|208.89|206.59|208.92|206.62|208.84|206.54|10
1651488040000|2022-05-02 10:40:40|208.88|206.58|208.86|206.56|208.9|206.6|208.86|206.56|11
1651488050000|2022-05-02 10:40:50|208.83|206.53|208.83|206.53|208.83|206.53|208.83|206.53|1
1651488060000|2022-05-02 10:41:00|208.78|206.48|208.83|206.53|208.83|206.53|208.78|206.48|3
1651488070000|2022-05-02 10:41:10|208.85|206.55|208.86|206.56|208.86|206.56|208.82|206.52|3
1651488080000|2022-05-02 10:41:20|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|6
1651488090000|2022-05-02 10:41:30|208.79|206.49|208.78|206.48|208.81|206.51|208.76|206.46|6
1651488100000|2022-05-02 10:41:40|208.77|206.47|208.88|206.58|208.89|206.59|208.77|206.47|7
1651488110000|2022-05-02 10:41:50|208.86|206.56|208.84|206.54|208.86|206.56|208.84|206.54|3
1651488120000|2022-05-02 10:42:00|208.85|206.55|208.81|206.51|208.85|206.55|208.8|206.5|7
1651488130000|2022-05-02 10:42:10|208.82|206.52|208.83|206.53|208.86|206.56|208.78|206.48|9
1651488140000|2022-05-02 10:42:20|208.84|206.54|208.91|206.61|208.91|206.61|208.83|206.53|10
1651488150000|2022-05-02 10:42:30|208.9|206.6|208.74|206.44|208.9|206.6|208.74|206.44|11
1651488160000|2022-05-02 10:42:40|208.73|206.43|208.73|206.43|208.73|206.43|208.72|206.42|3
1651488170000|2022-05-02 10:42:50|208.72|206.42|208.65|206.35|208.72|206.42|208.65|206.35|8
1651488180000|2022-05-02 10:43:00|208.66|206.36|208.65|206.35|208.67|206.37|208.64|206.34|7
1651488190000|2022-05-02 10:43:10|208.68|206.38|208.51|206.21|208.68|206.38|208.51|206.21|14
1651488200000|2022-05-02 10:43:20|208.5|206.2|208.5|206.2|208.52|206.22|208.5|206.2|3
1651488210000|2022-05-02 10:43:30|208.52|206.22|208.51|206.21|208.53|206.23|208.51|206.21|6
1651488220000|2022-05-02 10:43:40|208.5|206.2|208.48|206.18|208.5|206.2|208.48|206.18|6
1651488230000|2022-05-02 10:43:50|208.47|206.17|208.41|206.11|208.47|206.17|208.41|206.11|5
1651488250000|2022-05-02 10:44:10|208.42|206.12|208.41|206.11|208.43|206.13|208.41|206.11|6
1651488270000|2022-05-02 10:44:30|208.4|206.1|208.4|206.1|208.41|206.11|208.4|206.1|3
1651488280000|2022-05-02 10:44:40|208.38|206.08|208.32|206.02|208.4|206.1|208.32|206.02|14
1651488290000|2022-05-02 10:44:50|208.31|206.01|208.31|206.01|208.31|206.01|208.3|206|5
1651488300000|2022-05-02 10:45:00|208.32|206.02|208.47|206.17|208.47|206.17|208.32|206.02|12
1651488310000|2022-05-02 10:45:10|208.45|206.15|208.5|206.2|208.5|206.2|208.45|206.15|7
1651488320000|2022-05-02 10:45:20|208.49|206.19|208.5|206.2|208.5|206.2|208.49|206.19|4
1651488330000|2022-05-02 10:45:30|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651488340000|2022-05-02 10:45:40|208.54|206.24|208.56|206.26|208.56|206.26|208.53|206.23|4
1651488350000|2022-05-02 10:45:50|208.59|206.29|208.58|206.28|208.61|206.31|208.58|206.28|6
1651488360000|2022-05-02 10:46:00|208.57|206.27|208.53|206.23|208.58|206.28|208.51|206.21|10
1651488370000|2022-05-02 10:46:10|208.52|206.22|208.52|206.22|208.54|206.24|208.52|206.22|5
1651488380000|2022-05-02 10:46:20|208.51|206.21|208.42|206.12|208.51|206.21|208.42|206.12|6
1651488390000|2022-05-02 10:46:30|208.41|206.11|208.41|206.11|208.43|206.13|208.41|206.11|8
1651488400000|2022-05-02 10:46:40|208.38|206.08|208.41|206.11|208.41|206.11|208.38|206.08|3
1651488410000|2022-05-02 10:46:50|208.4|206.1|208.39|206.09|208.4|206.1|208.39|206.09|2
1651488420000|2022-05-02 10:47:00|208.4|206.1|208.31|206.01|208.4|206.1|208.3|206|14
1651488430000|2022-05-02 10:47:10|208.3|206|208.31|206.01|208.31|206.01|208.3|206|2
1651488440000|2022-05-02 10:47:20|208.33|206.03|208.31|206.01|208.33|206.03|208.31|206.01|2
1651488450000|2022-05-02 10:47:30|208.3|206|208.3|206|208.31|206.01|208.3|206|3
1651488460000|2022-05-02 10:47:40|208.23|205.93|208.25|205.95|208.25|205.95|208.23|205.93|2
1651488470000|2022-05-02 10:47:50|208.24|205.94|208.08|205.78|208.24|205.94|208.08|205.78|10
1651488480000|2022-05-02 10:48:00|208.07|205.77|208.01|205.71|208.08|205.78|208.01|205.71|17
1651488490000|2022-05-02 10:48:10|208.02|205.72|208.35|206.05|208.42|206.12|208.02|205.72|21
1651488500000|2022-05-02 10:48:20|208.34|206.04|208.34|206.04|208.37|206.07|208.34|206.04|3
1651488510000|2022-05-02 10:48:30|208.37|206.07|208.08|205.78|208.37|206.07|207.99|205.69|21
1651488520000|2022-05-02 10:48:40|208.09|205.79|208.35|206.05|208.36|206.06|208.09|205.79|14
1651488530000|2022-05-02 10:48:50|208.34|206.04|208.43|206.13|208.44|206.14|208.3|206|15
1651488540000|2022-05-02 10:49:00|208.45|206.15|208.36|206.06|208.45|206.15|208.36|206.06|5
1651488550000|2022-05-02 10:49:10|208.33|206.03|208.32|206.02|208.35|206.05|208.32|206.02|6
1651488560000|2022-05-02 10:49:20|208.33|206.03|208.39|206.09|208.4|206.1|208.33|206.03|5
1651488570000|2022-05-02 10:49:30|208.4|206.1|208.4|206.1|208.4|206.1|208.4|206.1|1
1651488580000|2022-05-02 10:49:40|208.39|206.09|208.4|206.1|208.41|206.11|208.39|206.09|4
1651488590000|2022-05-02 10:49:50|208.39|206.09|208.39|206.09|208.39|206.09|208.36|206.06|5
1651488600000|2022-05-02 10:50:00|208.38|206.08|208.39|206.09|208.4|206.1|208.32|206.02|9
1651488610000|2022-05-02 10:50:10|208.38|206.08|208.33|206.03|208.4|206.1|208.32|206.02|8
1651488620000|2022-05-02 10:50:20|208.3|206|208.33|206.03|208.33|206.03|208.3|206|2
1651488630000|2022-05-02 10:50:30|208.35|206.05|208.33|206.03|208.35|206.05|208.33|206.03|6
1651488640000|2022-05-02 10:50:40|208.35|206.05|208.22|205.92|208.35|206.05|208.22|205.92|10
1651488650000|2022-05-02 10:50:50|208.21|205.91|208.22|205.92|208.22|205.92|208.21|205.91|2
1651488660000|2022-05-02 10:51:00|208.19|205.89|207.99|205.69|208.19|205.89|207.96|205.66|12
1651488670000|2022-05-02 10:51:10|208|205.7|208.2|205.9|208.2|205.9|208|205.7|13
1651488680000|2022-05-02 10:51:20|208.21|205.91|208.21|205.91|208.21|205.91|208.21|205.91|1
1651488690000|2022-05-02 10:51:30|208.2|205.9|208.21|205.91|208.21|205.91|208.2|205.9|2
1651488700000|2022-05-02 10:51:40|208.16|205.86|208.16|205.86|208.16|205.86|208.16|205.86|1
1651488710000|2022-05-02 10:51:50|208.17|205.87|208.13|205.83|208.17|205.87|208.13|205.83|4
1651488720000|2022-05-02 10:52:00|208.14|205.84|208.21|205.91|208.22|205.92|208.13|205.83|8
1651488730000|2022-05-02 10:52:10|208.2|205.9|208.22|205.92|208.22|205.92|208.2|205.9|3
1651488740000|2022-05-02 10:52:20|208.21|205.91|208.22|205.92|208.22|205.92|208.21|205.91|2
1651488750000|2022-05-02 10:52:30|208.19|205.89|208.08|205.78|208.19|205.89|208.06|205.76|9
1651488760000|2022-05-02 10:52:40|208.06|205.76|208.09|205.79|208.1|205.8|208.06|205.76|4
1651488780000|2022-05-02 10:53:00|208.07|205.77|208.04|205.74|208.07|205.77|208.03|205.73|10
1651488790000|2022-05-02 10:53:10|208.02|205.72|207.99|205.69|208.04|205.74|207.97|205.67|10
1651488800000|2022-05-02 10:53:20|208|205.7|207.9|205.6|208|205.7|207.9|205.6|8
1651488810000|2022-05-02 10:53:30|207.91|205.61|207.91|205.61|207.93|205.63|207.91|205.61|9
1651488830000|2022-05-02 10:53:50|207.92|205.62|207.98|205.68|208|205.7|207.91|205.61|16
1651488840000|2022-05-02 10:54:00|207.97|205.67|208.07|205.77|208.07|205.77|207.97|205.67|13
1651488850000|2022-05-02 10:54:10|208.08|205.78|208|205.7|208.08|205.78|207.98|205.68|8
1651488880000|2022-05-02 10:54:40|208.01|205.71|208.09|205.79|208.09|205.79|208.01|205.71|5
1651488890000|2022-05-02 10:54:50|208.08|205.78|208.06|205.76|208.08|205.78|208.01|205.71|8
1651488900000|2022-05-02 10:55:00|208|205.7|207.89|205.59|208|205.7|207.85|205.55|6
1651488910000|2022-05-02 10:55:10|207.88|205.58|207.81|205.51|207.89|205.59|207.79|205.49|12
1651488920000|2022-05-02 10:55:20|207.82|205.52|207.9|205.6|207.9|205.6|207.81|205.51|11
1651488930000|2022-05-02 10:55:30|207.91|205.61|208.07|205.77|208.07|205.77|207.91|205.61|12
1651488940000|2022-05-02 10:55:40|208.06|205.76|208|205.7|208.1|205.8|208|205.7|9
1651488950000|2022-05-02 10:55:50|208.01|205.71|208.09|205.79|208.1|205.8|207.99|205.69|11
1651488960000|2022-05-02 10:56:00|208.03|205.73|208.24|205.94|208.25|205.95|208.03|205.73|15
1651488970000|2022-05-02 10:56:10|208.27|205.97|208.4|206.1|208.44|206.14|208.27|205.97|14
1651488980000|2022-05-02 10:56:20|208.44|206.14|208.46|206.16|208.5|206.2|208.41|206.11|7
1651488990000|2022-05-02 10:56:30|208.53|206.23|208.52|206.22|208.54|206.24|208.52|206.22|12
1651489000000|2022-05-02 10:56:40|208.51|206.21|208.35|206.05|208.51|206.21|208.35|206.05|11
1651489010000|2022-05-02 10:56:50|208.34|206.04|208.34|206.04|208.38|206.08|208.33|206.03|7
1651489020000|2022-05-02 10:57:00|208.32|206.02|208.09|205.79|208.32|206.02|208.08|205.78|14
1651489030000|2022-05-02 10:57:10|208|205.7|208.02|205.72|208.02|205.72|208|205.7|3
1651489050000|2022-05-02 10:57:30|208.04|205.74|208.05|205.75|208.06|205.76|208.02|205.72|6
1651489060000|2022-05-02 10:57:40|208.06|205.76|208.02|205.72|208.08|205.78|208.01|205.71|5
1651489070000|2022-05-02 10:57:50|208|205.7|208.02|205.72|208.07|205.77|207.95|205.65|12
1651489080000|2022-05-02 10:58:00|208.03|205.73|208.08|205.78|208.1|205.8|208.03|205.73|6
1651489090000|2022-05-02 10:58:10|208.07|205.77|208.08|205.78|208.1|205.8|208.07|205.77|6
1651489100000|2022-05-02 10:58:20|208.1|205.8|208.08|205.78|208.1|205.8|208.08|205.78|2
1651489110000|2022-05-02 10:58:30|208.05|205.75|208.09|205.79|208.09|205.79|208.05|205.75|3
1651489120000|2022-05-02 10:58:40|208.08|205.78|208.23|205.93|208.23|205.93|208.08|205.78|6
1651489130000|2022-05-02 10:58:50|208.19|205.89|208.07|205.77|208.19|205.89|208.07|205.77|8
1651489140000|2022-05-02 10:59:00|208.09|205.79|208.09|205.79|208.09|205.79|208.05|205.75|5
1651489150000|2022-05-02 10:59:10|208.1|205.8|208.18|205.88|208.18|205.88|208.1|205.8|5
1651489160000|2022-05-02 10:59:20|208.19|205.89|208.19|205.89|208.19|205.89|208.19|205.89|1
1651489180000|2022-05-02 10:59:40|208.16|205.86|208.16|205.86|208.19|205.89|208.16|205.86|4
1651489190000|2022-05-02 10:59:50|208.19|205.89|208.19|205.89|208.19|205.89|208.16|205.86|3
1651489200000|2022-05-02 11:00:00|208.2|205.9|208.19|205.89|208.2|205.9|208.19|205.89|4
1651489210000|2022-05-02 11:00:10|208.16|205.86|208.19|205.89|208.19|205.89|208.16|205.86|2
1651489220000|2022-05-02 11:00:20|208.2|205.9|208.34|206.04|208.35|206.05|208.2|205.9|11
1651489230000|2022-05-02 11:00:30|208.37|206.07|208.31|206.01|208.37|206.07|208.28|205.98|12
1651489240000|2022-05-02 11:00:40|208.29|205.99|208.32|206.02|208.32|206.02|208.29|205.99|2
1651489260000|2022-05-02 11:01:00|208.34|206.04|208.32|206.02|208.34|206.04|208.32|206.02|2
1651489280000|2022-05-02 11:01:20|208.31|206.01|208.31|206.01|208.33|206.03|208.31|206.01|6
1651489290000|2022-05-02 11:01:30|208.33|206.03|208.43|206.13|208.46|206.16|208.33|206.03|8
1651489300000|2022-05-02 11:01:40|208.37|206.07|208.44|206.14|208.44|206.14|208.37|206.07|5
1651489310000|2022-05-02 11:01:50|208.45|206.15|208.46|206.16|208.51|206.21|208.45|206.15|7
1651489320000|2022-05-02 11:02:00|208.45|206.15|208.46|206.16|208.49|206.19|208.45|206.15|7
1651489330000|2022-05-02 11:02:10|208.45|206.15|208.44|206.14|208.45|206.15|208.44|206.14|2
1651489340000|2022-05-02 11:02:20|208.43|206.13|208.44|206.14|208.44|206.14|208.43|206.13|2
1651489350000|2022-05-02 11:02:30|208.45|206.15|208.5|206.2|208.5|206.2|208.45|206.15|5
1651489370000|2022-05-02 11:02:50|208.51|206.21|208.5|206.2|208.51|206.21|208.47|206.17|4
1651489380000|2022-05-02 11:03:00|208.48|206.18|208.5|206.2|208.5|206.2|208.48|206.18|3
1651489390000|2022-05-02 11:03:10|208.51|206.21|208.5|206.2|208.51|206.21|208.48|206.18|4
1651489400000|2022-05-02 11:03:20|208.53|206.23|208.53|206.23|208.53|206.23|208.53|206.23|1
1651489410000|2022-05-02 11:03:30|208.52|206.22|208.53|206.23|208.53|206.23|208.52|206.22|2
1651489420000|2022-05-02 11:03:40|208.54|206.24|208.54|206.24|208.54|206.24|208.54|206.24|1
1651489440000|2022-05-02 11:04:00|208.56|206.26|208.54|206.24|208.56|206.26|208.5|206.2|4
1651489450000|2022-05-02 11:04:10|208.53|206.23|208.54|206.24|208.54|206.24|208.53|206.23|2
1651489460000|2022-05-02 11:04:20|208.53|206.23|208.44|206.14|208.53|206.23|208.44|206.14|10
1651489470000|2022-05-02 11:04:30|208.45|206.15|208.4|206.1|208.46|206.16|208.4|206.1|9
1651489480000|2022-05-02 11:04:40|208.31|206.01|208.4|206.1|208.4|206.1|208.31|206.01|2
1651489490000|2022-05-02 11:04:50|208.41|206.11|208.45|206.15|208.49|206.19|208.39|206.09|8
1651489500000|2022-05-02 11:05:00|208.44|206.14|208.34|206.04|208.45|206.15|208.34|206.04|8
1651489510000|2022-05-02 11:05:10|208.35|206.05|208.38|206.08|208.38|206.08|208.34|206.04|4
1651489520000|2022-05-02 11:05:20|208.4|206.1|208.41|206.11|208.41|206.11|208.4|206.1|4
1651489530000|2022-05-02 11:05:30|208.46|206.16|208.51|206.21|208.54|206.24|208.41|206.11|6
1651489550000|2022-05-02 11:05:50|208.54|206.24|208.55|206.25|208.55|206.25|208.48|206.18|12
1651489560000|2022-05-02 11:06:00|208.56|206.26|208.51|206.21|208.6|206.3|208.5|206.2|11
1651489570000|2022-05-02 11:06:10|208.53|206.23|208.52|206.22|208.53|206.23|208.52|206.22|2
1651489580000|2022-05-02 11:06:20|208.51|206.21|208.44|206.14|208.51|206.21|208.44|206.14|5
1651489590000|2022-05-02 11:06:30|208.46|206.16|208.34|206.04|208.46|206.16|208.34|206.04|12
1651489600000|2022-05-02 11:06:40|208.35|206.05|208.34|206.04|208.35|206.05|208.34|206.04|2
1651489610000|2022-05-02 11:06:50|208.39|206.09|208.44|206.14|208.45|206.15|208.36|206.06|8
1651489620000|2022-05-02 11:07:00|208.42|206.12|208.35|206.05|208.44|206.14|208.35|206.05|10
1651489630000|2022-05-02 11:07:10|208.34|206.04|208.33|206.03|208.37|206.07|208.33|206.03|4
1651489640000|2022-05-02 11:07:20|208.36|206.06|208.33|206.03|208.36|206.06|208.33|206.03|4
1651489650000|2022-05-02 11:07:30|208.34|206.04|208.34|206.04|208.34|206.04|208.34|206.04|1
1651489660000|2022-05-02 11:07:40|208.33|206.03|208.33|206.03|208.35|206.05|208.3|206|5
1651489680000|2022-05-02 11:08:00|208.36|206.06|208.33|206.03|208.36|206.06|208.3|206|4
1651489690000|2022-05-02 11:08:10|208.34|206.04|208.44|206.14|208.45|206.15|208.33|206.03|13
1651489700000|2022-05-02 11:08:20|208.46|206.16|208.44|206.14|208.5|206.2|208.44|206.14|5
1651489710000|2022-05-02 11:08:30|208.43|206.13|208.35|206.05|208.43|206.13|208.35|206.05|6
1651489720000|2022-05-02 11:08:40|208.34|206.04|208.29|205.99|208.36|206.06|208.29|205.99|11
1651489730000|2022-05-02 11:08:50|208.3|206|208.29|205.99|208.34|206.04|208.29|205.99|4
1651489740000|2022-05-02 11:09:00|208.32|206.02|208.25|205.95|208.32|206.02|208.25|205.95|6
1651489750000|2022-05-02 11:09:10|208.29|205.99|208.1|205.8|208.29|205.99|208.09|205.79|7
1651489760000|2022-05-02 11:09:20|208.11|205.81|208.1|205.8|208.11|205.81|208.1|205.8|2
1651489770000|2022-05-02 11:09:30|208.11|205.81|208.08|205.78|208.11|205.81|208.07|205.77|7
1651489780000|2022-05-02 11:09:40|208.02|205.72|208|205.7|208.02|205.72|208|205.7|4
1651489790000|2022-05-02 11:09:50|207.99|205.69|208.01|205.71|208.02|205.72|207.94|205.64|9
1651489800000|2022-05-02 11:10:00|208.02|205.72|207.98|205.68|208.02|205.72|207.98|205.68|3
1651489810000|2022-05-02 11:10:10|208|205.7|208|205.7|208.01|205.71|208|205.7|3
1651489820000|2022-05-02 11:10:20|207.99|205.69|208|205.7|208|205.7|207.98|205.68|3
1651489830000|2022-05-02 11:10:30|208.01|205.71|208.01|205.71|208.03|205.73|208.01|205.71|4
1651489840000|2022-05-02 11:10:40|208.02|205.72|208.01|205.71|208.02|205.72|208|205.7|3
1651489850000|2022-05-02 11:10:50|208|205.7|208.01|205.71|208.01|205.71|207.96|205.66|4
1651489860000|2022-05-02 11:11:00|207.98|205.68|207.99|205.69|208.01|205.71|207.97|205.67|5
1651489870000|2022-05-02 11:11:10|207.98|205.68|207.91|205.61|207.98|205.68|207.9|205.6|5
1651489880000|2022-05-02 11:11:20|207.9|205.6|207.82|205.52|207.9|205.6|207.81|205.51|17
1651489890000|2022-05-02 11:11:30|207.83|205.53|207.91|205.61|207.93|205.63|207.83|205.53|8
1651489900000|2022-05-02 11:11:40|207.9|205.6|207.98|205.68|207.98|205.68|207.9|205.6|8
1651489910000|2022-05-02 11:11:50|207.99|205.69|207.89|205.59|207.99|205.69|207.89|205.59|6
1651489920000|2022-05-02 11:12:00|207.9|205.6|207.87|205.57|207.94|205.64|207.81|205.51|15
1651489930000|2022-05-02 11:12:10|207.85|205.55|207.86|205.56|207.9|205.6|207.85|205.55|9
1651489940000|2022-05-02 11:12:20|207.9|205.6|207.86|205.56|207.9|205.6|207.86|205.56|2
1651489950000|2022-05-02 11:12:30|207.85|205.55|207.76|205.46|207.85|205.55|207.76|205.46|11
1651489960000|2022-05-02 11:12:40|207.73|205.43|207.12|204.82|207.73|205.43|207.12|204.82|25
1651489970000|2022-05-02 11:12:50|207.18|204.88|207.45|205.15|207.47|205.17|207.18|204.88|18
1651489980000|2022-05-02 11:13:00|207.42|205.12|207.42|205.12|207.45|205.15|207.42|205.12|15
1651489990000|2022-05-02 11:13:10|207.46|205.16|207.5|205.2|207.5|205.2|207.42|205.12|15
1651490000000|2022-05-02 11:13:20|207.52|205.22|207.2|204.9|207.52|205.22|207.2|204.9|19
1651490010000|2022-05-02 11:13:30|207.19|204.89|207.1|204.8|207.19|204.89|207.08|204.78|11
1651490020000|2022-05-02 11:13:40|207.04|204.74|207.09|204.79|207.1|204.8|207.04|204.74|6
1651490030000|2022-05-02 11:13:50|207.06|204.76|207.1|204.8|207.11|204.81|207.06|204.76|9
1651490040000|2022-05-02 11:14:00|207.07|204.77|207.35|205.05|207.35|205.05|207.07|204.77|12
1651490050000|2022-05-02 11:14:10|207.34|205.04|207.36|205.06|207.36|205.06|207.33|205.03|8
1651490060000|2022-05-02 11:14:20|207.34|205.04|207.34|205.04|207.36|205.06|207.34|205.04|4
1651490070000|2022-05-02 11:14:30|207.32|205.02|207.32|205.02|207.34|205.04|207.32|205.02|3
1651490080000|2022-05-02 11:14:40|207.34|205.04|207.11|204.81|207.34|205.04|207.06|204.76|17
1651490090000|2022-05-02 11:14:50|207.1|204.8|207.04|204.74|207.1|204.8|207.02|204.72|6
1651490100000|2022-05-02 11:15:00|207.07|204.77|207.13|204.83|207.13|204.83|207.01|204.71|7
1651490110000|2022-05-02 11:15:10|207.15|204.85|207.1|204.8|207.15|204.85|207.08|204.78|6
1651490120000|2022-05-02 11:15:20|207.11|204.81|207.1|204.8|207.12|204.82|207.1|204.8|4
1651490130000|2022-05-02 11:15:30|207.09|204.79|207.05|204.75|207.1|204.8|207.02|204.72|7
1651490140000|2022-05-02 11:15:40|207.01|204.71|207|204.7|207.05|204.75|207|204.7|10
1651490150000|2022-05-02 11:15:50|206.93|204.63|206.87|204.57|207.01|204.71|206.87|204.57|11
1651490160000|2022-05-02 11:16:00|206.81|204.51|206.84|204.54|206.84|204.54|206.76|204.46|17
1651490170000|2022-05-02 11:16:10|206.86|204.56|207.02|204.72|207.02|204.72|206.86|204.56|13
1651490180000|2022-05-02 11:16:20|207.05|204.75|207.02|204.72|207.06|204.76|207|204.7|9
1651490190000|2022-05-02 11:16:30|207.04|204.74|207.09|204.79|207.1|204.8|207.03|204.73|10
1651490200000|2022-05-02 11:16:40|207.1|204.8|207.09|204.79|207.1|204.8|207.09|204.79|2
1651490210000|2022-05-02 11:16:50|207.1|204.8|207.2|204.9|207.2|204.9|207.1|204.8|8
1651490220000|2022-05-02 11:17:00|207.18|204.88|207.19|204.89|207.19|204.89|207.1|204.8|10
1651490230000|2022-05-02 11:17:10|207.17|204.87|207.19|204.89|207.19|204.89|207.16|204.86|5
1651490240000|2022-05-02 11:17:20|207.18|204.88|207.34|205.04|207.34|205.04|207.18|204.88|9
1651490250000|2022-05-02 11:17:30|207.35|205.05|207.41|205.11|207.46|205.16|207.35|205.05|8
1651490260000|2022-05-02 11:17:40|207.42|205.12|207.42|205.12|207.42|205.12|207.42|205.12|1
1651490270000|2022-05-02 11:17:50|207.41|205.11|207.39|205.09|207.41|205.11|207.38|205.08|4
1651490280000|2022-05-02 11:18:00|207.41|205.11|207.43|205.13|207.44|205.14|207.41|205.11|5
1651490290000|2022-05-02 11:18:10|207.44|205.14|207.46|205.16|207.46|205.16|207.39|205.09|3
1651490300000|2022-05-02 11:18:20|207.44|205.14|207.51|205.21|207.51|205.21|207.44|205.14|4
1651490310000|2022-05-02 11:18:30|207.54|205.24|207.56|205.26|207.56|205.26|207.52|205.22|3
1651490320000|2022-05-02 11:18:40|207.53|205.23|207.53|205.23|207.53|205.23|207.53|205.23|1
1651490330000|2022-05-02 11:18:50|207.49|205.19|207.53|205.23|207.53|205.23|207.48|205.18|6
1651490340000|2022-05-02 11:19:00|207.49|205.19|207.53|205.23|207.53|205.23|207.49|205.19|2
1651490350000|2022-05-02 11:19:10|207.49|205.19|207.53|205.23|207.53|205.23|207.49|205.19|3
1651490360000|2022-05-02 11:19:20|207.49|205.19|207.48|205.18|207.51|205.21|207.42|205.12|11
1651490370000|2022-05-02 11:19:30|207.42|205.12|207.46|205.16|207.49|205.19|207.42|205.12|7
1651490380000|2022-05-02 11:19:40|207.41|205.11|207.43|205.13|207.44|205.14|207.41|205.11|3
1651490390000|2022-05-02 11:19:50|207.4|205.1|207.35|205.05|207.45|205.15|207.35|205.05|5
1651490400000|2022-05-02 11:20:00|207.34|205.04|207.4|205.1|207.41|205.11|207.34|205.04|8
1651490410000|2022-05-02 11:20:10|207.41|205.11|207.41|205.11|207.41|205.11|207.36|205.06|5
1651490420000|2022-05-02 11:20:20|207.42|205.12|207.41|205.11|207.42|205.12|207.4|205.1|4
1651490430000|2022-05-02 11:20:30|207.39|205.09|207.41|205.11|207.41|205.11|207.39|205.09|4
1651490450000|2022-05-02 11:20:50|207.4|205.1|207.41|205.11|207.41|205.11|207.4|205.1|4
1651490460000|2022-05-02 11:21:00|207.42|205.12|207.5|205.2|207.5|205.2|207.42|205.12|6
1651490470000|2022-05-02 11:21:10|207.51|205.21|207.58|205.28|207.58|205.28|207.51|205.21|6
1651490480000|2022-05-02 11:21:20|207.59|205.29|207.67|205.37|207.67|205.37|207.59|205.29|4
1651490490000|2022-05-02 11:21:30|207.73|205.43|207.73|205.43|207.73|205.43|207.73|205.43|1
1651490500000|2022-05-02 11:21:40|207.74|205.44|207.73|205.43|207.74|205.44|207.73|205.43|2
1651490520000|2022-05-02 11:22:00|207.75|205.45|207.78|205.48|207.8|205.5|207.73|205.43|8
1651490530000|2022-05-02 11:22:10|207.79|205.49|207.81|205.51|207.88|205.58|207.77|205.47|12
1651490540000|2022-05-02 11:22:20|207.82|205.52|207.82|205.52|207.83|205.53|207.81|205.51|8
1651490550000|2022-05-02 11:22:30|207.87|205.57|207.88|205.58|207.88|205.58|207.85|205.55|3
1651490560000|2022-05-02 11:22:40|207.89|205.59|208.09|205.79|208.1|205.8|207.89|205.59|9
1651490570000|2022-05-02 11:22:50|208.08|205.78|208.08|205.78|208.09|205.79|208.04|205.74|10
1651490580000|2022-05-02 11:23:00|208.09|205.79|208|205.7|208.09|205.79|208|205.7|6
1651490590000|2022-05-02 11:23:10|207.99|205.69|208|205.7|208|205.7|207.99|205.69|2
1651490600000|2022-05-02 11:23:20|207.93|205.63|207.89|205.59|207.93|205.63|207.87|205.57|8
1651490610000|2022-05-02 11:23:30|207.91|205.61|207.84|205.54|207.91|205.61|207.84|205.54|5
1651490620000|2022-05-02 11:23:40|207.83|205.53|208|205.7|208|205.7|207.83|205.53|6
1651490630000|2022-05-02 11:23:50|208.03|205.73|207.97|205.67|208.03|205.73|207.97|205.67|5
1651490640000|2022-05-02 11:24:00|207.91|205.61|207.89|205.59|207.93|205.63|207.89|205.59|6
1651490650000|2022-05-02 11:24:10|207.9|205.6|207.9|205.6|207.94|205.64|207.9|205.6|4
1651490660000|2022-05-02 11:24:20|207.89|205.59|207.75|205.45|207.89|205.59|207.75|205.45|11
1651490670000|2022-05-02 11:24:30|207.76|205.46|207.8|205.5|207.8|205.5|207.76|205.46|2
1651490680000|2022-05-02 11:24:40|207.81|205.51|207.84|205.54|207.84|205.54|207.8|205.5|4
1651490690000|2022-05-02 11:24:50|207.81|205.51|207.85|205.55|207.85|205.55|207.8|205.5|8
1651490700000|2022-05-02 11:25:00|207.86|205.56|207.9|205.6|207.9|205.6|207.85|205.55|5
1651490710000|2022-05-02 11:25:10|207.91|205.61|207.83|205.53|207.91|205.61|207.82|205.52|12
1651490720000|2022-05-02 11:25:20|207.84|205.54|207.88|205.58|207.88|205.58|207.81|205.51|7
1651490730000|2022-05-02 11:25:30|207.89|205.59|207.95|205.65|207.95|205.65|207.89|205.59|4
1651490740000|2022-05-02 11:25:40|207.97|205.67|207.91|205.61|208|205.7|207.91|205.61|9
1651490750000|2022-05-02 11:25:50|207.9|205.6|207.91|205.61|207.92|205.62|207.9|205.6|10
1651490760000|2022-05-02 11:26:00|207.94|205.64|207.9|205.6|207.94|205.64|207.9|205.6|6
1651490770000|2022-05-02 11:26:10|207.91|205.61|207.85|205.55|207.93|205.63|207.83|205.53|10
1651490780000|2022-05-02 11:26:20|207.87|205.57|207.98|205.68|207.98|205.68|207.85|205.55|8
1651490790000|2022-05-02 11:26:30|208.02|205.72|208|205.7|208.02|205.72|208|205.7|2
1651490800000|2022-05-02 11:26:40|208.01|205.71|207.93|205.63|208.03|205.73|207.93|205.63|8
1651490810000|2022-05-02 11:26:50|207.98|205.68|208|205.7|208|205.7|207.98|205.68|3
1651490820000|2022-05-02 11:27:00|208.05|205.75|208.1|205.8|208.1|205.8|208|205.7|8
1651490830000|2022-05-02 11:27:10|208.09|205.79|208|205.7|208.1|205.8|208|205.7|9
1651490840000|2022-05-02 11:27:20|207.99|205.69|207.91|205.61|207.99|205.69|207.91|205.61|6
1651490850000|2022-05-02 11:27:30|207.9|205.6|207.91|205.61|207.91|205.61|207.9|205.6|2
1651490860000|2022-05-02 11:27:40|207.93|205.63|207.85|205.55|207.93|205.63|207.82|205.52|9
1651490870000|2022-05-02 11:27:50|207.9|205.6|207.85|205.55|207.91|205.61|207.83|205.53|9
1651490880000|2022-05-02 11:28:00|207.89|205.59|207.79|205.49|207.89|205.59|207.7|205.4|19
1651490890000|2022-05-02 11:28:10|207.77|205.47|207.82|205.52|207.9|205.6|207.77|205.47|9
1651490900000|2022-05-02 11:28:20|207.83|205.53|207.89|205.59|207.89|205.59|207.82|205.52|6
1651490910000|2022-05-02 11:28:30|207.9|205.6|207.9|205.6|207.9|205.6|207.9|205.6|1
1651490920000|2022-05-02 11:28:40|207.88|205.58|207.91|205.61|207.92|205.62|207.88|205.58|6
1651490930000|2022-05-02 11:28:50|207.97|205.67|208.01|205.71|208.08|205.78|207.93|205.63|9
1651490940000|2022-05-02 11:29:00|208|205.7|208.04|205.74|208.07|205.77|208|205.7|9
1651490950000|2022-05-02 11:29:10|208.03|205.73|207.91|205.61|208.03|205.73|207.89|205.59|7
1651490960000|2022-05-02 11:29:20|207.97|205.67|207.91|205.61|207.97|205.67|207.91|205.61|2
1651490980000|2022-05-02 11:29:40|207.9|205.6|207.83|205.53|207.9|205.6|207.83|205.53|7
1651490990000|2022-05-02 11:29:50|207.82|205.52|207.82|205.52|207.84|205.54|207.76|205.46|13
1651491000000|2022-05-02 11:30:00|207.81|205.51|207.75|205.45|207.81|205.51|207.75|205.45|4
1651491010000|2022-05-02 11:30:10|207.8|205.5|207.75|205.45|207.83|205.53|207.75|205.45|4
1651491020000|2022-05-02 11:30:20|207.74|205.44|207.66|205.36|207.75|205.45|207.66|205.36|10
1651491030000|2022-05-02 11:30:30|207.69|205.39|207.64|205.34|207.69|205.39|207.64|205.34|6
1651491040000|2022-05-02 11:30:40|207.62|205.32|207.61|205.31|207.65|205.35|207.61|205.31|7
1651491050000|2022-05-02 11:30:50|207.59|205.29|207.55|205.25|207.59|205.29|207.55|205.25|7
1651491060000|2022-05-02 11:31:00|207.59|205.29|207.54|205.24|207.59|205.29|207.54|205.24|6
1651491070000|2022-05-02 11:31:10|207.55|205.25|207.55|205.25|207.57|205.27|207.45|205.15|13
1651491080000|2022-05-02 11:31:20|207.54|205.24|207.55|205.25|207.55|205.25|207.53|205.23|3
1651491090000|2022-05-02 11:31:30|207.58|205.28|207.52|205.22|207.58|205.28|207.52|205.22|2
1651491100000|2022-05-02 11:31:40|207.55|205.25|207.53|205.23|207.56|205.26|207.51|205.21|10
1651491110000|2022-05-02 11:31:50|207.55|205.25|207.53|205.23|207.56|205.26|207.53|205.23|3
1651491120000|2022-05-02 11:32:00|207.52|205.22|207.38|205.08|207.56|205.26|207.37|205.07|13
1651491130000|2022-05-02 11:32:10|207.43|205.13|207.4|205.1|207.43|205.13|207.36|205.06|8
1651491140000|2022-05-02 11:32:20|207.39|205.09|207.45|205.15|207.5|205.2|207.3|205|14
1651491150000|2022-05-02 11:32:30|207.49|205.19|207.39|205.09|207.49|205.19|207.39|205.09|7
1651491160000|2022-05-02 11:32:40|207.35|205.05|207.35|205.05|207.38|205.08|207.35|205.05|3
1651491180000|2022-05-02 11:33:00|207.4|205.1|207.36|205.06|207.4|205.1|207.33|205.03|4
1651491190000|2022-05-02 11:33:10|207.41|205.11|207.54|205.24|207.54|205.24|207.35|205.05|10
1651491200000|2022-05-02 11:33:20|207.55|205.25|207.56|205.26|207.57|205.27|207.55|205.25|4
1651491210000|2022-05-02 11:33:30|207.57|205.27|207.57|205.27|207.57|205.27|207.57|205.27|1
1651491230000|2022-05-02 11:33:50|207.63|205.33|207.66|205.36|207.67|205.37|207.63|205.33|5
1651491240000|2022-05-02 11:34:00|207.67|205.37|207.62|205.32|207.75|205.45|207.62|205.32|11
1651491250000|2022-05-02 11:34:10|207.63|205.33|207.56|205.26|207.63|205.33|207.56|205.26|4
1651491260000|2022-05-02 11:34:20|207.58|205.28|207.51|205.21|207.6|205.3|207.51|205.21|10
1651491270000|2022-05-02 11:34:30|207.5|205.2|207.41|205.11|207.52|205.22|207.41|205.11|13
1651491280000|2022-05-02 11:34:40|207.4|205.1|207.39|205.09|207.43|205.13|207.33|205.03|13
1651491290000|2022-05-02 11:34:50|207.36|205.06|207.39|205.09|207.43|205.13|207.34|205.04|10
1651491300000|2022-05-02 11:35:00|207.35|205.05|207.34|205.04|207.38|205.08|207.34|205.04|7
1651491310000|2022-05-02 11:35:10|207.35|205.05|207.39|205.09|207.39|205.09|207.35|205.05|3
1651491320000|2022-05-02 11:35:20|207.38|205.08|207.3|205|207.38|205.08|207.3|205|5
1651491330000|2022-05-02 11:35:30|207.26|204.96|207.26|204.96|207.29|204.99|207.25|204.95|7
1651491340000|2022-05-02 11:35:40|207.3|205|207.26|204.96|207.3|205|207.26|204.96|2
1651491350000|2022-05-02 11:35:50|207.25|204.95|207.28|204.98|207.29|204.99|207.25|204.95|3
1651491360000|2022-05-02 11:36:00|207.27|204.97|207.28|204.98|207.28|204.98|207.27|204.97|2
1651491370000|2022-05-02 11:36:10|207.27|204.97|207.26|204.96|207.27|204.97|207.26|204.96|2
1651491380000|2022-05-02 11:36:20|207.16|204.86|207.21|204.91|207.23|204.93|207.16|204.86|3
1651491390000|2022-05-02 11:36:30|207.22|204.92|207|204.7|207.22|204.92|207|204.7|5
1651491410000|2022-05-02 11:36:50|207.01|204.71|207|204.7|207.01|204.71|207|204.7|2
1651491420000|2022-05-02 11:37:00|206.99|204.69|206.98|204.68|207.01|204.71|206.9|204.6|16
1651491430000|2022-05-02 11:37:10|206.99|204.69|207.07|204.77|207.09|204.79|206.99|204.69|10
1651491440000|2022-05-02 11:37:20|206.99|204.69|207.01|204.71|207.01|204.71|206.9|204.6|7
1651491450000|2022-05-02 11:37:30|207|204.7|206.99|204.69|207|204.7|206.98|204.68|4
1651491460000|2022-05-02 11:37:40|206.98|204.68|206.82|204.52|206.98|204.68|206.79|204.49|14
1651491470000|2022-05-02 11:37:50|206.94|204.64|206.37|204.07|206.94|204.64|206.34|204.04|22
1651491480000|2022-05-02 11:38:00|206.35|204.05|206.52|204.22|206.52|204.22|206.29|203.99|29
1651491490000|2022-05-02 11:38:10|206.53|204.23|206.54|204.24|206.62|204.32|206.37|204.07|19
1651491500000|2022-05-02 11:38:20|206.42|204.12|206.37|204.07|206.44|204.14|206.34|204.04|19
1651491510000|2022-05-02 11:38:30|206.36|204.06|206.44|204.14|206.46|204.16|206.31|204.01|15
1651491520000|2022-05-02 11:38:40|206.45|204.15|206.62|204.32|206.64|204.34|206.45|204.15|19
1651491530000|2022-05-02 11:38:50|206.61|204.31|206.64|204.34|206.66|204.36|206.57|204.27|15
1651491540000|2022-05-02 11:39:00|206.63|204.33|206.26|203.96|206.63|204.33|206.26|203.96|25
1651491550000|2022-05-02 11:39:10|206.25|203.95|205.63|203.33|206.25|203.95|205.63|203.33|14
1651491560000|2022-05-02 11:39:20|205.66|203.36|205.72|203.42|205.73|203.43|205.63|203.33|26
1651491570000|2022-05-02 11:39:30|205.74|203.44|205.81|203.51|205.81|203.51|205.68|203.38|25
1651491580000|2022-05-02 11:39:40|205.82|203.52|205.83|203.53|205.95|203.65|205.81|203.51|15
1651491590000|2022-05-02 11:39:50|205.84|203.54|205.85|203.55|205.87|203.57|205.82|203.52|12
1651491600000|2022-05-02 11:40:00|205.84|203.54|205.73|203.43|205.85|203.55|205.63|203.33|20
1651491610000|2022-05-02 11:40:10|205.74|203.44|205.88|203.58|205.92|203.62|205.7|203.4|19
1651491620000|2022-05-02 11:40:20|205.89|203.59|205.81|203.51|205.89|203.59|205.76|203.46|16
1651491630000|2022-05-02 11:40:30|205.82|203.52|205.88|203.58|205.94|203.64|205.81|203.51|18
1651491640000|2022-05-02 11:40:40|205.96|203.66|205.84|203.54|205.96|203.66|205.84|203.54|14
1651491650000|2022-05-02 11:40:50|205.89|203.59|205.82|203.52|205.9|203.6|205.81|203.51|15
1651491660000|2022-05-02 11:41:00|205.81|203.51|205.76|203.46|205.81|203.51|205.71|203.41|12
1651491670000|2022-05-02 11:41:10|205.81|203.51|205.85|203.55|205.85|203.55|205.76|203.46|10
1651491680000|2022-05-02 11:41:20|205.84|203.54|205.85|203.55|205.92|203.62|205.8|203.5|7
1651491690000|2022-05-02 11:41:30|205.84|203.54|205.82|203.52|205.84|203.54|205.8|203.5|4
1651491700000|2022-05-02 11:41:40|205.81|203.51|205.75|203.45|205.81|203.51|205.73|203.43|4
1651491710000|2022-05-02 11:41:50|205.79|203.49|205.78|203.48|205.79|203.49|205.74|203.44|5
1651491720000|2022-05-02 11:42:00|205.77|203.47|205.74|203.44|205.82|203.52|205.73|203.43|15
1651491730000|2022-05-02 11:42:10|205.73|203.43|205.75|203.45|205.75|203.45|205.72|203.42|4
1651491740000|2022-05-02 11:42:20|205.73|203.43|205.65|203.35|205.73|203.43|205.65|203.35|12
1651491750000|2022-05-02 11:42:30|205.66|203.36|205.68|203.38|205.72|203.42|205.66|203.36|9
1651491760000|2022-05-02 11:42:40|205.69|203.39|205.71|203.41|205.72|203.42|205.64|203.34|15
1651491770000|2022-05-02 11:42:50|205.75|203.45|205.73|203.43|205.76|203.46|205.72|203.42|5
1651491780000|2022-05-02 11:43:00|205.74|203.44|205.83|203.53|205.84|203.54|205.74|203.44|13
1651491790000|2022-05-02 11:43:10|205.84|203.54|205.9|203.6|205.91|203.61|205.84|203.54|12
1651491800000|2022-05-02 11:43:20|205.91|203.61|205.76|203.46|205.91|203.61|205.75|203.45|14
1651491810000|2022-05-02 11:43:30|205.79|203.49|205.83|203.53|205.83|203.53|205.76|203.46|6
1651491820000|2022-05-02 11:43:40|205.82|203.52|205.82|203.52|205.83|203.53|205.82|203.52|3
1651491830000|2022-05-02 11:43:50|205.83|203.53|205.83|203.53|205.83|203.53|205.82|203.52|3
1651491840000|2022-05-02 11:44:00|205.85|203.55|205.8|203.5|205.87|203.57|205.8|203.5|12
1651491850000|2022-05-02 11:44:10|205.85|203.55|205.78|203.48|205.85|203.55|205.78|203.48|5
1651491860000|2022-05-02 11:44:20|205.79|203.49|205.72|203.42|205.79|203.49|205.72|203.42|7
1651491870000|2022-05-02 11:44:30|205.71|203.41|205.7|203.4|205.71|203.41|205.69|203.39|8
1651491880000|2022-05-02 11:44:40|205.71|203.41|205.83|203.53|205.83|203.53|205.7|203.4|12
1651491900000|2022-05-02 11:45:00|205.86|203.56|205.82|203.52|205.86|203.56|205.82|203.52|6
1651491910000|2022-05-02 11:45:10|205.81|203.51|205.81|203.51|205.82|203.52|205.81|203.51|3
1651491920000|2022-05-02 11:45:20|205.82|203.52|205.81|203.51|205.82|203.52|205.81|203.51|2
1651491930000|2022-05-02 11:45:30|205.79|203.49|205.66|203.36|205.79|203.49|205.65|203.35|11
1651491940000|2022-05-02 11:45:40|205.65|203.35|205.73|203.43|205.74|203.44|205.64|203.34|13
1651491950000|2022-05-02 11:45:50|205.69|203.39|205.59|203.29|205.69|203.39|205.46|203.16|22
1651491960000|2022-05-02 11:46:00|205.61|203.31|205.67|203.37|205.67|203.37|205.59|203.29|13
1651491970000|2022-05-02 11:46:10|205.7|203.4|205.31|203.01|205.82|203.52|205.31|203.01|22
1651491980000|2022-05-02 11:46:20|205.25|202.95|204.84|202.54|205.25|202.95|204.72|202.42|28
1651491990000|2022-05-02 11:46:30|204.87|202.57|205.48|203.18|205.49|203.19|204.87|202.57|27
1651492000000|2022-05-02 11:46:40|205.43|203.13|205.41|203.11|205.44|203.14|205.34|203.04|15
1651492010000|2022-05-02 11:46:50|205.4|203.1|205.45|203.15|205.51|203.21|205.3|203|17
1651492020000|2022-05-02 11:47:00|205.5|203.2|205.52|203.22|205.56|203.26|205.49|203.19|12
1651492030000|2022-05-02 11:47:10|205.53|203.23|205.59|203.29|205.59|203.29|205.53|203.23|10
1651492040000|2022-05-02 11:47:20|205.6|203.3|205.31|203.01|205.6|203.3|205.27|202.97|19
1651492050000|2022-05-02 11:47:30|205.32|203.02|205.29|202.99|205.32|203.02|205.2|202.9|17
1651492060000|2022-05-02 11:47:40|205.3|203|205.35|203.05|205.36|203.06|205.24|202.94|15
1651492070000|2022-05-02 11:47:50|205.43|203.13|205.24|202.94|205.43|203.13|205.23|202.93|14
1651492080000|2022-05-02 11:48:00|205.21|202.91|205.3|203|205.31|203.01|205.16|202.86|21
1651492090000|2022-05-02 11:48:10|205.25|202.95|205.24|202.94|205.25|202.95|205.24|202.94|2
1651492100000|2022-05-02 11:48:20|205.23|202.93|205.24|202.94|205.26|202.96|205.23|202.93|9
1651492110000|2022-05-02 11:48:30|205.25|202.95|205.26|202.96|205.28|202.98|205.25|202.95|6
1651492120000|2022-05-02 11:48:40|205.28|202.98|205.3|203|205.34|203.04|205.28|202.98|5
1651492130000|2022-05-02 11:48:50|205.31|203.01|205.3|203|205.37|203.07|205.29|202.99|7
1651492140000|2022-05-02 11:49:00|205.27|202.97|205.27|202.97|205.28|202.98|205.27|202.97|3
1651492150000|2022-05-02 11:49:10|205.26|202.96|205.35|203.05|205.35|203.05|205.26|202.96|6
1651492160000|2022-05-02 11:49:20|205.34|203.04|205.37|203.07|205.37|203.07|205.33|203.03|4
1651492170000|2022-05-02 11:49:30|205.38|203.08|205.42|203.12|205.42|203.12|205.38|203.08|6
1651492180000|2022-05-02 11:49:40|205.43|203.13|205.42|203.12|205.43|203.13|205.41|203.11|4
1651492190000|2022-05-02 11:49:50|205.43|203.13|205.45|203.15|205.45|203.15|205.43|203.13|2
1651492200000|2022-05-02 11:50:00|205.44|203.14|205.53|203.23|205.53|203.23|205.44|203.14|12
1651492220000|2022-05-02 11:50:20|205.57|203.27|205.57|203.27|205.57|203.27|205.5|203.2|4
1651492230000|2022-05-02 11:50:30|205.61|203.31|205.57|203.27|205.61|203.31|205.49|203.19|3
1651492240000|2022-05-02 11:50:40|205.55|203.25|205.55|203.25|205.57|203.27|205.53|203.23|4
1651492250000|2022-05-02 11:50:50|205.52|203.22|205.52|203.22|205.53|203.23|205.52|203.22|3
1651492260000|2022-05-02 11:51:00|205.49|203.19|205.52|203.22|205.52|203.22|205.49|203.19|2
1651492270000|2022-05-02 11:51:10|205.54|203.24|205.52|203.22|205.54|203.24|205.51|203.21|3
1651492280000|2022-05-02 11:51:20|205.53|203.23|205.54|203.24|205.54|203.24|205.53|203.23|2
1651492290000|2022-05-02 11:51:30|205.55|203.25|205.58|203.28|205.58|203.28|205.55|203.25|3
1651492300000|2022-05-02 11:51:40|205.6|203.3|205.58|203.28|205.61|203.31|205.52|203.22|7
1651492310000|2022-05-02 11:51:50|205.57|203.27|205.7|203.4|205.7|203.4|205.57|203.27|4
1651492320000|2022-05-02 11:52:00|205.68|203.38|205.7|203.4|205.74|203.44|205.68|203.38|4
1651492330000|2022-05-02 11:52:10|205.72|203.42|205.72|203.42|205.72|203.42|205.7|203.4|8
1651492340000|2022-05-02 11:52:20|205.73|203.43|205.72|203.42|205.76|203.46|205.72|203.42|4
1651492350000|2022-05-02 11:52:30|205.73|203.43|205.73|203.43|205.79|203.49|205.71|203.41|17
1651492360000|2022-05-02 11:52:40|205.72|203.42|205.78|203.48|205.82|203.52|205.72|203.42|11
1651492370000|2022-05-02 11:52:50|205.9|203.6|205.92|203.62|205.93|203.63|205.89|203.59|10
1651492380000|2022-05-02 11:53:00|205.91|203.61|205.99|203.69|205.99|203.69|205.91|203.61|8
1651492390000|2022-05-02 11:53:10|205.9|203.6|205.9|203.6|205.9|203.6|205.88|203.58|9
1651492400000|2022-05-02 11:53:20|205.91|203.61|205.9|203.6|205.92|203.62|205.9|203.6|5
1651492410000|2022-05-02 11:53:30|205.94|203.64|205.94|203.64|205.94|203.64|205.94|203.64|1
1651492420000|2022-05-02 11:53:40|205.96|203.66|205.9|203.6|205.96|203.66|205.9|203.6|3
1651492430000|2022-05-02 11:53:50|205.92|203.62|205.92|203.62|205.92|203.62|205.89|203.59|5
1651492440000|2022-05-02 11:54:00|205.91|203.61|205.86|203.56|205.92|203.62|205.86|203.56|7
1651492450000|2022-05-02 11:54:10|205.89|203.59|205.83|203.53|205.91|203.61|205.8|203.5|12
1651492460000|2022-05-02 11:54:20|205.84|203.54|205.91|203.61|205.91|203.61|205.84|203.54|4
1651492470000|2022-05-02 11:54:30|205.97|203.67|205.9|203.6|205.99|203.69|205.9|203.6|7
1651492480000|2022-05-02 11:54:40|205.91|203.61|205.89|203.59|205.93|203.63|205.89|203.59|7
1651492490000|2022-05-02 11:54:50|205.9|203.6|205.82|203.52|205.9|203.6|205.81|203.51|6
1651492500000|2022-05-02 11:55:00|205.83|203.53|205.9|203.6|205.92|203.62|205.82|203.52|10
1651492510000|2022-05-02 11:55:10|205.91|203.61|205.92|203.62|205.94|203.64|205.91|203.61|4
1651492520000|2022-05-02 11:55:20|205.9|203.6|205.92|203.62|205.92|203.62|205.9|203.6|2
1651492530000|2022-05-02 11:55:30|205.94|203.64|205.79|203.49|205.95|203.65|205.79|203.49|13
1651492540000|2022-05-02 11:55:40|205.82|203.52|205.73|203.43|205.82|203.52|205.73|203.43|12
1651492550000|2022-05-02 11:55:50|205.72|203.42|205.64|203.34|205.75|203.45|205.64|203.34|12
1651492560000|2022-05-02 11:56:00|205.63|203.33|205.31|203.01|205.67|203.37|205.31|203.01|18
1651492570000|2022-05-02 11:56:10|205.32|203.02|205.07|202.77|205.34|203.04|205.07|202.77|20
1651492580000|2022-05-02 11:56:20|205.09|202.79|205.14|202.84|205.14|202.84|204.96|202.66|11
1651492590000|2022-05-02 11:56:30|205.13|202.83|205.12|202.82|205.14|202.84|205.12|202.82|5
1651492600000|2022-05-02 11:56:40|205.11|202.81|205.02|202.72|205.12|202.82|205|202.7|8
1651492610000|2022-05-02 11:56:50|205.01|202.71|205|202.7|205.01|202.71|204.91|202.61|20
1651492620000|2022-05-02 11:57:00|205.01|202.71|205.01|202.71|205.01|202.71|204.95|202.65|16
1651492630000|2022-05-02 11:57:10|205|202.7|204.95|202.65|205|202.7|204.95|202.65|8
1651492640000|2022-05-02 11:57:20|204.97|202.67|205.05|202.75|205.07|202.77|204.95|202.65|10
1651492650000|2022-05-02 11:57:30|205.06|202.76|205.1|202.8|205.1|202.8|205.06|202.76|5
1651492660000|2022-05-02 11:57:40|205.11|202.81|205.1|202.8|205.11|202.81|205.1|202.8|2
1651492670000|2022-05-02 11:57:50|205.09|202.79|205.05|202.75|205.09|202.79|204.99|202.69|8
1651492680000|2022-05-02 11:58:00|205|202.7|205.1|202.8|205.1|202.8|205|202.7|12
1651492690000|2022-05-02 11:58:10|205.09|202.79|205.1|202.8|205.11|202.81|205.09|202.79|4
1651492700000|2022-05-02 11:58:20|205.08|202.78|204.99|202.69|205.1|202.8|204.99|202.69|9
1651492710000|2022-05-02 11:58:30|205|202.7|205.1|202.8|205.1|202.8|205|202.7|4
1651492720000|2022-05-02 11:58:40|205.08|202.78|205.09|202.79|205.1|202.8|205.08|202.78|3
1651492730000|2022-05-02 11:58:50|205.08|202.78|205.1|202.8|205.11|202.81|205.01|202.71|13
1651492740000|2022-05-02 11:59:00|205.09|202.79|205.01|202.71|205.1|202.8|205|202.7|21
1651492750000|2022-05-02 11:59:10|205.02|202.72|205.1|202.8|205.11|202.81|205.02|202.72|6
1651492760000|2022-05-02 11:59:20|205.09|202.79|205.1|202.8|205.1|202.8|205.09|202.79|2
1651492770000|2022-05-02 11:59:30|205.11|202.81|205.02|202.72|205.11|202.81|205.02|202.72|6
1651492780000|2022-05-02 11:59:40|205.05|202.75|205.2|202.9|205.2|202.9|205.05|202.75|7
1651492790000|2022-05-02 11:59:50|205.19|202.89|205.35|203.05|205.35|203.05|205.19|202.89|11
1651492800000|2022-05-02 12:00:00|205.34|203.04|205.15|202.85|205.41|203.11|205.12|202.82|10
1651492810000|2022-05-02 12:00:10|205.13|202.83|205.01|202.71|205.19|202.89|205.01|202.71|8
1651492820000|2022-05-02 12:00:20|205|202.7|204.99|202.69|205.03|202.73|204.91|202.61|13
1651492830000|2022-05-02 12:00:30|205.1|202.8|205.09|202.79|205.11|202.81|205.09|202.79|3
1651492840000|2022-05-02 12:00:40|205.1|202.8|205.09|202.79|205.1|202.8|205.08|202.78|7
1651492850000|2022-05-02 12:00:50|205.1|202.8|205.53|203.23|205.54|203.24|205.08|202.78|12
1651492860000|2022-05-02 12:01:00|205.54|203.24|205.69|203.39|205.73|203.43|205.54|203.24|11
1651492870000|2022-05-02 12:01:10|205.7|203.4|205.74|203.44|205.75|203.45|205.66|203.36|20
1651492880000|2022-05-02 12:01:20|205.73|203.43|205.76|203.46|205.77|203.47|205.7|203.4|18
1651492890000|2022-05-02 12:01:30|205.77|203.47|205.84|203.54|205.85|203.55|205.77|203.47|17
1651492900000|2022-05-02 12:01:40|205.8|203.5|205.81|203.51|205.89|203.59|205.75|203.45|22
1651492910000|2022-05-02 12:01:50|205.8|203.5|205.85|203.55|205.86|203.56|205.8|203.5|9
1651492920000|2022-05-02 12:02:00|205.87|203.57|205.82|203.52|205.87|203.57|205.82|203.52|9
1651492930000|2022-05-02 12:02:10|205.89|203.59|205.71|203.41|205.89|203.59|205.71|203.41|21
1651492940000|2022-05-02 12:02:20|205.7|203.4|205.76|203.46|205.77|203.47|205.7|203.4|10
1651492950000|2022-05-02 12:02:30|205.74|203.44|205.79|203.49|205.81|203.51|205.74|203.44|7
1651492960000|2022-05-02 12:02:40|205.81|203.51|205.76|203.46|205.81|203.51|205.76|203.46|2
1651492970000|2022-05-02 12:02:50|205.8|203.5|205.83|203.53|205.86|203.56|205.74|203.44|11
1651492980000|2022-05-02 12:03:00|205.82|203.52|205.8|203.5|205.84|203.54|205.78|203.48|9
1651492990000|2022-05-02 12:03:10|205.84|203.54|205.91|203.61|205.91|203.61|205.84|203.54|6
1651493000000|2022-05-02 12:03:20|205.88|203.58|205.91|203.61|205.92|203.62|205.88|203.58|4
1651493010000|2022-05-02 12:03:30|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651493020000|2022-05-02 12:03:40|205.88|203.58|205.92|203.62|205.92|203.62|205.87|203.57|4
1651493030000|2022-05-02 12:03:50|205.91|203.61|205.87|203.57|205.91|203.61|205.87|203.57|3
1651493040000|2022-05-02 12:04:00|205.9|203.6|205.79|203.49|205.9|203.6|205.79|203.49|10
1651493050000|2022-05-02 12:04:10|205.8|203.5|205.8|203.5|205.8|203.5|205.76|203.46|3
1651493060000|2022-05-02 12:04:20|205.78|203.48|205.84|203.54|205.86|203.56|205.78|203.48|8
1651493070000|2022-05-02 12:04:30|205.87|203.57|205.93|203.63|205.96|203.66|205.87|203.57|6
1651493080000|2022-05-02 12:04:40|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651493090000|2022-05-02 12:04:50|205.93|203.63|205.92|203.62|205.97|203.67|205.92|203.62|4
1651493100000|2022-05-02 12:05:00|205.95|203.65|205.9|203.6|205.95|203.65|205.84|203.54|9
1651493110000|2022-05-02 12:05:10|205.88|203.58|205.91|203.61|205.91|203.61|205.87|203.57|3
1651493120000|2022-05-02 12:05:20|205.94|203.64|205.92|203.62|205.95|203.65|205.91|203.61|7
1651493130000|2022-05-02 12:05:30|205.91|203.61|205.84|203.54|205.93|203.63|205.84|203.54|8
1651493140000|2022-05-02 12:05:40|205.85|203.55|205.83|203.53|205.87|203.57|205.83|203.53|8
1651493150000|2022-05-02 12:05:50|205.82|203.52|205.75|203.45|205.85|203.55|205.75|203.45|7
1651493160000|2022-05-02 12:06:00|205.78|203.48|205.74|203.44|205.81|203.51|205.73|203.43|10
1651493170000|2022-05-02 12:06:10|205.7|203.4|205.57|203.27|205.71|203.41|205.57|203.27|16
1651493180000|2022-05-02 12:06:20|205.56|203.26|205.54|203.24|205.56|203.26|205.51|203.21|10
1651493190000|2022-05-02 12:06:30|205.53|203.23|205.53|203.23|205.58|203.28|205.52|203.22|9
1651493200000|2022-05-02 12:06:40|205.52|203.22|205.46|203.16|205.55|203.25|205.45|203.15|9
1651493210000|2022-05-02 12:06:50|205.45|203.15|205.41|203.11|205.48|203.18|205.41|203.11|11
1651493220000|2022-05-02 12:07:00|205.4|203.1|205.52|203.22|205.52|203.22|205.39|203.09|12
1651493230000|2022-05-02 12:07:10|205.54|203.24|205.65|203.35|205.66|203.36|205.53|203.23|9
1651493240000|2022-05-02 12:07:20|205.64|203.34|205.64|203.34|205.72|203.42|205.64|203.34|13
1651493250000|2022-05-02 12:07:30|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651493260000|2022-05-02 12:07:40|205.64|203.34|205.62|203.32|205.65|203.35|205.62|203.32|5
1651493270000|2022-05-02 12:07:50|205.61|203.31|205.64|203.34|205.64|203.34|205.59|203.29|11
1651493280000|2022-05-02 12:08:00|205.65|203.35|205.63|203.33|205.65|203.35|205.6|203.3|8
1651493290000|2022-05-02 12:08:10|205.66|203.36|205.63|203.33|205.66|203.36|205.49|203.19|19
1651493300000|2022-05-02 12:08:20|205.64|203.34|205.67|203.37|205.71|203.41|205.64|203.34|7
1651493310000|2022-05-02 12:08:30|205.71|203.41|205.66|203.36|205.71|203.41|205.66|203.36|5
1651493320000|2022-05-02 12:08:40|205.67|203.37|205.67|203.37|205.68|203.38|205.67|203.37|3
1651493330000|2022-05-02 12:08:50|205.68|203.38|205.68|203.38|205.71|203.41|205.68|203.38|3
1651493340000|2022-05-02 12:09:00|205.67|203.37|205.72|203.42|205.72|203.42|205.67|203.37|4
1651493350000|2022-05-02 12:09:10|205.73|203.43|205.67|203.37|205.73|203.43|205.66|203.36|4
1651493360000|2022-05-02 12:09:20|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651493370000|2022-05-02 12:09:30|205.72|203.42|205.83|203.53|205.85|203.55|205.72|203.42|8
1651493380000|2022-05-02 12:09:40|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651493390000|2022-05-02 12:09:50|205.83|203.53|205.88|203.58|205.88|203.58|205.81|203.51|8
1651493400000|2022-05-02 12:10:00|205.84|203.54|205.85|203.55|205.89|203.59|205.84|203.54|9
1651493410000|2022-05-02 12:10:10|205.84|203.54|205.84|203.54|205.84|203.54|205.84|203.54|1
1651493420000|2022-05-02 12:10:20|205.85|203.55|205.84|203.54|205.85|203.55|205.84|203.54|2
1651493430000|2022-05-02 12:10:30|205.85|203.55|205.84|203.54|205.85|203.55|205.84|203.54|2
1651493440000|2022-05-02 12:10:40|205.82|203.52|205.74|203.44|205.82|203.52|205.74|203.44|5
1651493450000|2022-05-02 12:10:50|205.73|203.43|205.74|203.44|205.74|203.44|205.7|203.4|3
1651493460000|2022-05-02 12:11:00|205.73|203.43|205.72|203.42|205.73|203.43|205.67|203.37|10
1651493470000|2022-05-02 12:11:10|205.71|203.41|205.73|203.43|205.73|203.43|205.71|203.41|3
1651493480000|2022-05-02 12:11:20|205.74|203.44|205.78|203.48|205.78|203.48|205.74|203.44|5
1651493490000|2022-05-02 12:11:30|205.77|203.47|205.73|203.43|205.78|203.48|205.73|203.43|5
1651493500000|2022-05-02 12:11:40|205.72|203.42|205.54|203.24|205.73|203.43|205.54|203.24|12
1651493510000|2022-05-02 12:11:50|205.55|203.25|205.74|203.44|205.75|203.45|205.55|203.25|14
1651493520000|2022-05-02 12:12:00|205.73|203.43|205.9|203.6|205.9|203.6|205.73|203.43|12
1651493530000|2022-05-02 12:12:10|205.89|203.59|205.92|203.62|205.99|203.69|205.89|203.59|7
1651493550000|2022-05-02 12:12:30|205.93|203.63|205.88|203.58|205.93|203.63|205.81|203.51|11
1651493560000|2022-05-02 12:12:40|205.89|203.59|205.99|203.69|205.99|203.69|205.88|203.58|7
1651493570000|2022-05-02 12:12:50|206|203.7|205.99|203.69|206.01|203.71|205.99|203.69|5
1651493580000|2022-05-02 12:13:00|205.97|203.67|205.98|203.68|206|203.7|205.97|203.67|7
1651493590000|2022-05-02 12:13:10|205.95|203.65|205.95|203.65|205.95|203.65|205.95|203.65|1
1651493600000|2022-05-02 12:13:20|205.9|203.6|205.9|203.6|205.91|203.61|205.9|203.6|5
1651493610000|2022-05-02 12:13:30|205.98|203.68|206.01|203.71|206.04|203.74|205.98|203.68|6
1651493620000|2022-05-02 12:13:40|206.03|203.73|206.01|203.71|206.03|203.73|206|203.7|7
1651493630000|2022-05-02 12:13:50|206.02|203.72|206.1|203.8|206.11|203.81|206|203.7|6
1651493640000|2022-05-02 12:14:00|206.12|203.82|206.1|203.8|206.13|203.83|206.1|203.8|3
1651493650000|2022-05-02 12:14:10|206.09|203.79|206.1|203.8|206.11|203.81|206.09|203.79|3
1651493660000|2022-05-02 12:14:20|206.11|203.81|206.18|203.88|206.2|203.9|206.11|203.81|6
1651493670000|2022-05-02 12:14:30|206.19|203.89|206.39|204.09|206.39|204.09|206.19|203.89|10
1651493680000|2022-05-02 12:14:40|206.37|204.07|206.32|204.02|206.37|204.07|206.31|204.01|11
1651493690000|2022-05-02 12:14:50|206.33|204.03|206.19|203.89|206.34|204.04|206.18|203.88|12
1651493700000|2022-05-02 12:15:00|206.21|203.91|206.21|203.91|206.22|203.92|206.16|203.86|8
1651493710000|2022-05-02 12:15:10|206.28|203.98|206.33|204.03|206.36|204.06|206.28|203.98|15
1651493720000|2022-05-02 12:15:20|206.34|204.04|206.43|204.13|206.45|204.15|206.31|204.01|8
1651493730000|2022-05-02 12:15:30|206.47|204.17|206.44|204.14|206.47|204.17|206.43|204.13|8
1651493740000|2022-05-02 12:15:40|206.49|204.19|206.55|204.25|206.55|204.25|206.48|204.18|10
1651493750000|2022-05-02 12:15:50|206.57|204.27|206.54|204.24|206.57|204.27|206.51|204.21|7
1651493760000|2022-05-02 12:16:00|206.58|204.28|206.64|204.34|206.67|204.37|206.55|204.25|13
1651493770000|2022-05-02 12:16:10|206.65|204.35|206.65|204.35|206.68|204.38|206.65|204.35|5
1651493780000|2022-05-02 12:16:20|206.7|204.4|206.79|204.49|206.84|204.54|206.67|204.37|17
1651493790000|2022-05-02 12:16:30|206.8|204.5|206.82|204.52|206.83|204.53|206.79|204.49|11
1651493800000|2022-05-02 12:16:40|206.84|204.54|206.89|204.59|206.94|204.64|206.81|204.51|14
1651493810000|2022-05-02 12:16:50|206.88|204.58|206.85|204.55|206.88|204.58|206.82|204.52|6
1651493820000|2022-05-02 12:17:00|206.8|204.5|206.8|204.5|206.83|204.53|206.77|204.47|9
1651493830000|2022-05-02 12:17:10|206.76|204.46|206.68|204.38|206.78|204.48|206.68|204.38|8
1651493840000|2022-05-02 12:17:20|206.73|204.43|206.74|204.44|206.74|204.44|206.73|204.43|2
1651493850000|2022-05-02 12:17:30|206.73|204.43|206.62|204.32|206.74|204.44|206.62|204.32|17
1651493860000|2022-05-02 12:17:40|206.63|204.33|206.72|204.42|206.72|204.42|206.63|204.33|12
1651493870000|2022-05-02 12:17:50|206.71|204.41|206.71|204.41|206.71|204.41|206.71|204.41|1
1651493880000|2022-05-02 12:18:00|206.72|204.42|206.88|204.58|206.9|204.6|206.72|204.42|14
1651493890000|2022-05-02 12:18:10|206.81|204.51|206.93|204.63|206.94|204.64|206.8|204.5|8
1651493900000|2022-05-02 12:18:20|206.87|204.57|206.86|204.56|206.9|204.6|206.86|204.56|6
1651493910000|2022-05-02 12:18:30|206.93|204.63|206.91|204.61|206.93|204.63|206.82|204.52|6
1651493920000|2022-05-02 12:18:40|206.95|204.65|207.1|204.8|207.1|204.8|206.95|204.65|8
1651493930000|2022-05-02 12:18:50|207.09|204.79|207.13|204.83|207.13|204.83|206.99|204.69|10
1651493940000|2022-05-02 12:19:00|207.1|204.8|207.1|204.8|207.1|204.8|207.1|204.8|1
1651493950000|2022-05-02 12:19:10|207.12|204.82|207.18|204.88|207.18|204.88|207.1|204.8|3
1651493960000|2022-05-02 12:19:20|207.19|204.89|207.19|204.89|207.21|204.91|207.19|204.89|3
1651493970000|2022-05-02 12:19:30|207.18|204.88|207.1|204.8|207.18|204.88|207.1|204.8|4
1651493980000|2022-05-02 12:19:40|207.19|204.89|207.15|204.85|207.19|204.89|207.13|204.83|3
1651493990000|2022-05-02 12:19:50|207.13|204.83|207|204.7|207.19|204.89|206.99|204.69|8
1651494000000|2022-05-02 12:20:00|207.01|204.71|207.18|204.88|207.18|204.88|207.01|204.71|8
1651494010000|2022-05-02 12:20:10|207.21|204.91|207.24|204.94|207.24|204.94|207.1|204.8|6
1651494020000|2022-05-02 12:20:20|207.25|204.95|207.19|204.89|207.28|204.98|207.19|204.89|6
1651494030000|2022-05-02 12:20:30|207.18|204.88|207.18|204.88|207.18|204.88|207.18|204.88|1
1651494040000|2022-05-02 12:20:40|207.1|204.8|207.22|204.92|207.23|204.93|207.1|204.8|4
1651494050000|2022-05-02 12:20:50|207.18|204.88|207.25|204.95|207.25|204.95|207.1|204.8|8
1651494060000|2022-05-02 12:21:00|207.24|204.94|207.34|205.04|207.34|205.04|207.18|204.88|11
1651494070000|2022-05-02 12:21:10|207.35|205.05|207.09|204.79|207.35|205.05|207.04|204.74|13
1651494080000|2022-05-02 12:21:20|207.12|204.82|207.15|204.85|207.15|204.85|207.09|204.79|5
1651494090000|2022-05-02 12:21:30|207.1|204.8|206.96|204.66|207.1|204.8|206.96|204.66|9
1651494100000|2022-05-02 12:21:40|206.97|204.67|207|204.7|207.01|204.71|206.97|204.67|8
1651494110000|2022-05-02 12:21:50|206.99|204.69|207|204.7|207.05|204.75|206.99|204.69|5
1651494120000|2022-05-02 12:22:00|206.99|204.69|207|204.7|207.02|204.72|206.99|204.69|5
1651494130000|2022-05-02 12:22:10|207.01|204.71|207|204.7|207.03|204.73|207|204.7|5
1651494140000|2022-05-02 12:22:20|206.99|204.69|207|204.7|207|204.7|206.99|204.69|2
1651494150000|2022-05-02 12:22:30|207.03|204.73|206.99|204.69|207.03|204.73|206.99|204.69|3
1651494160000|2022-05-02 12:22:40|207.02|204.72|206.9|204.6|207.02|204.72|206.9|204.6|6
1651494170000|2022-05-02 12:22:50|206.91|204.61|207|204.7|207.04|204.74|206.91|204.61|5
1651494180000|2022-05-02 12:23:00|206.99|204.69|207|204.7|207.02|204.72|206.99|204.69|6
1651494190000|2022-05-02 12:23:10|206.99|204.69|207|204.7|207|204.7|206.99|204.69|4
1651494200000|2022-05-02 12:23:20|207.01|204.71|207.1|204.8|207.1|204.8|206.99|204.69|12
1651494210000|2022-05-02 12:23:30|207.09|204.79|207.19|204.89|207.19|204.89|207.09|204.79|5
1651494220000|2022-05-02 12:23:40|207.2|204.9|207.37|205.07|207.41|205.11|207.19|204.89|14
1651494230000|2022-05-02 12:23:50|207.41|205.11|207.41|205.11|207.41|205.11|207.36|205.06|4
1651494240000|2022-05-02 12:24:00|207.42|205.12|207.42|205.12|207.42|205.12|207.37|205.07|8
1651494250000|2022-05-02 12:24:10|207.43|205.13|207.41|205.11|207.43|205.13|207.3|205|13
1651494260000|2022-05-02 12:24:20|207.4|205.1|207.43|205.13|207.44|205.14|207.36|205.06|7
1651494270000|2022-05-02 12:24:30|207.39|205.09|207.36|205.06|207.39|205.09|207.3|205|11
1651494280000|2022-05-02 12:24:40|207.38|205.08|207.3|205|207.39|205.09|207.27|204.97|12
1651494290000|2022-05-02 12:24:50|207.26|204.96|207.16|204.86|207.32|205.02|207.09|204.79|14
1651494300000|2022-05-02 12:25:00|207.17|204.87|207.1|204.8|207.17|204.87|207.1|204.8|3
1651494310000|2022-05-02 12:25:10|207.09|204.79|207.1|204.8|207.11|204.81|207.09|204.79|5
1651494320000|2022-05-02 12:25:20|207.09|204.79|207.1|204.8|207.1|204.8|207.09|204.79|4
1651494330000|2022-05-02 12:25:30|207.09|204.79|207.04|204.74|207.09|204.79|207.01|204.71|10
1651494340000|2022-05-02 12:25:40|207.03|204.73|206.93|204.63|207.04|204.74|206.93|204.63|15
1651494350000|2022-05-02 12:25:50|206.94|204.64|206.99|204.69|206.99|204.69|206.91|204.61|9
1651494360000|2022-05-02 12:26:00|207.01|204.71|207|204.7|207.01|204.71|207|204.7|2
1651494370000|2022-05-02 12:26:10|206.98|204.68|206.9|204.6|206.98|204.68|206.89|204.59|7
1651494380000|2022-05-02 12:26:20|206.89|204.59|206.89|204.59|206.96|204.66|206.88|204.58|5
1651494390000|2022-05-02 12:26:30|206.91|204.61|206.82|204.52|206.92|204.62|206.8|204.5|8
1651494400000|2022-05-02 12:26:40|206.84|204.54|206.97|204.67|206.98|204.68|206.81|204.51|8
1651494410000|2022-05-02 12:26:50|206.98|204.68|207.07|204.77|207.09|204.79|206.98|204.68|13
1651494420000|2022-05-02 12:27:00|207.1|204.8|207.01|204.71|207.1|204.8|207|204.7|8
1651494430000|2022-05-02 12:27:10|207|204.7|207.02|204.72|207.04|204.74|207|204.7|11
1651494440000|2022-05-02 12:27:20|207.04|204.74|207.1|204.8|207.1|204.8|207.04|204.74|4
1651494460000|2022-05-02 12:27:40|207.12|204.82|207.1|204.8|207.16|204.86|207.09|204.79|10
1651494470000|2022-05-02 12:27:50|207.09|204.79|207.09|204.79|207.09|204.79|207.09|204.79|1
1651494480000|2022-05-02 12:28:00|207.1|204.8|207|204.7|207.1|204.8|207|204.7|7
1651494490000|2022-05-02 12:28:10|207.01|204.71|207.01|204.71|207.01|204.71|207|204.7|3
1651494500000|2022-05-02 12:28:20|207.02|204.72|207.09|204.79|207.1|204.8|207.02|204.72|8
1651494510000|2022-05-02 12:28:30|207.08|204.78|206.99|204.69|207.08|204.78|206.99|204.69|7
1651494520000|2022-05-02 12:28:40|207|204.7|207|204.7|207|204.7|207|204.7|1
1651494530000|2022-05-02 12:28:50|207.06|204.76|207.1|204.8|207.1|204.8|207.06|204.76|6
1651494540000|2022-05-02 12:29:00|207.09|204.79|207|204.7|207.1|204.8|207|204.7|10
1651494570000|2022-05-02 12:29:30|206.99|204.69|206.95|204.65|207.01|204.71|206.95|204.65|13
1651494580000|2022-05-02 12:29:40|206.98|204.68|206.9|204.6|206.98|204.68|206.9|204.6|7
1651494590000|2022-05-02 12:29:50|206.91|204.61|206.91|204.61|206.93|204.63|206.9|204.6|5
1651494600000|2022-05-02 12:30:00|206.9|204.6|207.01|204.71|207.03|204.73|206.9|204.6|15
1651494610000|2022-05-02 12:30:10|207.02|204.72|207.1|204.8|207.1|204.8|207.02|204.72|11
1651494620000|2022-05-02 12:30:20|207.12|204.82|207.39|205.09|207.39|205.09|207.12|204.82|14
1651494630000|2022-05-02 12:30:30|207.43|205.13|207.4|205.1|207.54|205.24|207.4|205.1|15
1651494640000|2022-05-02 12:30:40|207.39|205.09|207.34|205.04|207.39|205.09|207.2|204.9|16
1651494650000|2022-05-02 12:30:50|207.33|205.03|207.33|205.03|207.33|205.03|207.3|205|3
1651494660000|2022-05-02 12:31:00|207.31|205.01|207.09|204.79|207.31|205.01|207.08|204.78|10
1651494670000|2022-05-02 12:31:10|207.08|204.78|206.92|204.62|207.09|204.79|206.9|204.6|12
1651494680000|2022-05-02 12:31:20|206.9|204.6|206.92|204.62|206.95|204.65|206.9|204.6|6
1651494690000|2022-05-02 12:31:30|206.91|204.61|206.9|204.6|206.92|204.62|206.9|204.6|4
1651494700000|2022-05-02 12:31:40|206.85|204.55|206.81|204.51|206.86|204.56|206.81|204.51|7
1651494710000|2022-05-02 12:31:50|206.84|204.54|206.91|204.61|206.91|204.61|206.83|204.53|6
1651494720000|2022-05-02 12:32:00|206.92|204.62|206.99|204.69|206.99|204.69|206.9|204.6|13
1651494730000|2022-05-02 12:32:10|207|204.7|206.85|204.55|207|204.7|206.85|204.55|10
1651494740000|2022-05-02 12:32:20|206.82|204.52|206.85|204.55|206.85|204.55|206.76|204.46|16
1651494750000|2022-05-02 12:32:30|206.83|204.53|206.85|204.55|206.85|204.55|206.83|204.53|7
1651494760000|2022-05-02 12:32:40|206.84|204.54|206.9|204.6|206.9|204.6|206.84|204.54|6
1651494770000|2022-05-02 12:32:50|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651494780000|2022-05-02 12:33:00|206.89|204.59|206.9|204.6|206.9|204.6|206.89|204.59|4
1651494800000|2022-05-02 12:33:20|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651494810000|2022-05-02 12:33:30|206.89|204.59|206.94|204.64|206.94|204.64|206.89|204.59|8
1651494820000|2022-05-02 12:33:40|206.92|204.62|206.91|204.61|206.93|204.63|206.9|204.6|9
1651494830000|2022-05-02 12:33:50|206.9|204.6|206.92|204.62|206.92|204.62|206.86|204.56|9
1651494840000|2022-05-02 12:34:00|206.91|204.61|206.84|204.54|206.91|204.61|206.82|204.52|8
1651494850000|2022-05-02 12:34:10|206.83|204.53|206.84|204.54|206.84|204.54|206.83|204.53|4
1651494860000|2022-05-02 12:34:20|206.87|204.57|206.84|204.54|206.87|204.57|206.83|204.53|5
1651494870000|2022-05-02 12:34:30|206.83|204.53|206.8|204.5|206.84|204.54|206.74|204.44|11
1651494880000|2022-05-02 12:34:40|206.81|204.51|206.76|204.46|206.81|204.51|206.76|204.46|3
1651494890000|2022-05-02 12:34:50|206.8|204.5|206.9|204.6|206.91|204.61|206.8|204.5|13
1651494900000|2022-05-02 12:35:00|206.92|204.62|206.93|204.63|206.94|204.64|206.9|204.6|4
1651494910000|2022-05-02 12:35:10|206.92|204.62|206.87|204.57|206.92|204.62|206.85|204.55|9
1651494920000|2022-05-02 12:35:20|206.89|204.59|206.84|204.54|206.9|204.6|206.84|204.54|6
1651494930000|2022-05-02 12:35:30|206.83|204.53|206.77|204.47|206.83|204.53|206.76|204.46|12
1651494940000|2022-05-02 12:35:40|206.79|204.49|206.84|204.54|206.86|204.56|206.75|204.45|14
1651494950000|2022-05-02 12:35:50|206.87|204.57|206.91|204.61|206.95|204.65|206.87|204.57|9
1651494960000|2022-05-02 12:36:00|206.92|204.62|207.01|204.71|207.04|204.74|206.92|204.62|8
1651494970000|2022-05-02 12:36:10|207|204.7|207|204.7|207.01|204.71|206.99|204.69|5
1651494980000|2022-05-02 12:36:20|207.02|204.72|207|204.7|207.03|204.73|207|204.7|4
1651495000000|2022-05-02 12:36:40|206.99|204.69|206.89|204.59|206.99|204.69|206.87|204.57|8
1651495010000|2022-05-02 12:36:50|206.88|204.58|206.85|204.55|206.91|204.61|206.82|204.52|6
1651495020000|2022-05-02 12:37:00|206.9|204.6|206.85|204.55|206.9|204.6|206.84|204.54|8
1651495030000|2022-05-02 12:37:10|206.9|204.6|206.89|204.59|206.9|204.6|206.87|204.57|5
1651495040000|2022-05-02 12:37:20|206.92|204.62|206.98|204.68|206.98|204.68|206.92|204.62|7
1651495050000|2022-05-02 12:37:30|207.02|204.72|206.99|204.69|207.02|204.72|206.99|204.69|3
1651495060000|2022-05-02 12:37:40|207|204.7|206.92|204.62|207|204.7|206.9|204.6|7
1651495070000|2022-05-02 12:37:50|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651495080000|2022-05-02 12:38:00|206.92|204.62|206.91|204.61|206.92|204.62|206.91|204.61|2
1651495090000|2022-05-02 12:38:10|206.9|204.6|206.92|204.62|206.92|204.62|206.9|204.6|3
1651495100000|2022-05-02 12:38:20|206.91|204.61|206.92|204.62|206.95|204.65|206.91|204.61|5
1651495110000|2022-05-02 12:38:30|206.91|204.61|206.93|204.63|206.93|204.63|206.91|204.61|3
1651495120000|2022-05-02 12:38:40|206.92|204.62|206.92|204.62|206.92|204.62|206.91|204.61|3
1651495130000|2022-05-02 12:38:50|206.91|204.61|206.91|204.61|206.91|204.61|206.91|204.61|1
1651495140000|2022-05-02 12:39:00|206.92|204.62|206.99|204.69|206.99|204.69|206.92|204.62|6
1651495150000|2022-05-02 12:39:10|207|204.7|207|204.7|207|204.7|207|204.7|1
1651495160000|2022-05-02 12:39:20|207.01|204.71|207.13|204.83|207.13|204.83|207.01|204.71|11
1651495170000|2022-05-02 12:39:30|207.19|204.89|207.09|204.79|207.19|204.89|207.08|204.78|7
1651495180000|2022-05-02 12:39:40|207.1|204.8|207.03|204.73|207.1|204.8|207.03|204.73|6
1651495190000|2022-05-02 12:39:50|207.01|204.71|207|204.7|207.01|204.71|206.93|204.63|12
1651495200000|2022-05-02 12:40:00|206.99|204.69|206.9|204.6|206.99|204.69|206.9|204.6|7
1651495210000|2022-05-02 12:40:10|206.91|204.61|206.91|204.61|206.91|204.61|206.91|204.61|1
1651495220000|2022-05-02 12:40:20|206.92|204.62|207.02|204.72|207.03|204.73|206.92|204.62|13
1651495230000|2022-05-02 12:40:30|207.03|204.73|207.02|204.72|207.03|204.73|207.01|204.71|8
1651495240000|2022-05-02 12:40:40|207.04|204.74|207.02|204.72|207.04|204.74|207.02|204.72|2
1651495260000|2022-05-02 12:41:00|207|204.7|207|204.7|207.01|204.71|206.99|204.69|5
1651495270000|2022-05-02 12:41:10|206.99|204.69|206.99|204.69|206.99|204.69|206.9|204.6|9
1651495290000|2022-05-02 12:41:30|206.98|204.68|206.91|204.61|206.98|204.68|206.89|204.59|13
1651495300000|2022-05-02 12:41:40|206.92|204.62|206.91|204.61|206.92|204.62|206.9|204.6|3
1651495310000|2022-05-02 12:41:50|206.92|204.62|206.87|204.57|206.92|204.62|206.87|204.57|7
1651495320000|2022-05-02 12:42:00|206.86|204.56|206.84|204.54|206.86|204.56|206.84|204.54|4
1651495330000|2022-05-02 12:42:10|206.9|204.6|206.86|204.56|206.9|204.6|206.86|204.56|3
1651495340000|2022-05-02 12:42:20|206.87|204.57|206.86|204.56|206.87|204.57|206.86|204.56|2
1651495350000|2022-05-02 12:42:30|206.87|204.57|206.77|204.47|206.87|204.57|206.77|204.47|8
1651495360000|2022-05-02 12:42:40|206.74|204.44|206.74|204.44|206.75|204.45|206.74|204.44|3
1651495370000|2022-05-02 12:42:50|206.73|204.43|206.66|204.36|206.74|204.44|206.66|204.36|8
1651495380000|2022-05-02 12:43:00|206.67|204.37|206.61|204.31|206.67|204.37|206.58|204.28|9
1651495390000|2022-05-02 12:43:10|206.58|204.28|206.56|204.26|206.58|204.28|206.54|204.24|8
1651495400000|2022-05-02 12:43:20|206.57|204.27|206.66|204.36|206.66|204.36|206.57|204.27|5
1651495410000|2022-05-02 12:43:30|206.67|204.37|206.74|204.44|206.77|204.47|206.65|204.35|6
1651495420000|2022-05-02 12:43:40|206.76|204.46|206.82|204.52|206.82|204.52|206.76|204.46|3
1651495430000|2022-05-02 12:43:50|206.83|204.53|206.83|204.53|206.83|204.53|206.83|204.53|1
1651495440000|2022-05-02 12:44:00|206.84|204.54|206.93|204.63|206.93|204.63|206.84|204.54|13
1651495450000|2022-05-02 12:44:10|206.95|204.65|206.92|204.62|206.95|204.65|206.91|204.61|6
1651495460000|2022-05-02 12:44:20|206.93|204.63|206.92|204.62|206.93|204.63|206.92|204.62|2
1651495490000|2022-05-02 12:44:50|206.91|204.61|206.91|204.61|206.92|204.62|206.9|204.6|6
1651495500000|2022-05-02 12:45:00|206.9|204.6|206.9|204.6|206.9|204.6|206.87|204.57|5
1651495510000|2022-05-02 12:45:10|206.91|204.61|206.89|204.59|206.91|204.61|206.89|204.59|3
1651495520000|2022-05-02 12:45:20|206.9|204.6|206.94|204.64|206.94|204.64|206.9|204.6|4
1651495530000|2022-05-02 12:45:30|206.92|204.62|206.86|204.56|206.93|204.63|206.86|204.56|13
1651495540000|2022-05-02 12:45:40|206.87|204.57|206.82|204.52|206.87|204.57|206.78|204.48|10
1651495550000|2022-05-02 12:45:50|206.77|204.47|206.83|204.53|206.84|204.54|206.77|204.47|4
1651495560000|2022-05-02 12:46:00|206.84|204.54|206.82|204.52|206.84|204.54|206.82|204.52|3
1651495570000|2022-05-02 12:46:10|206.83|204.53|206.83|204.53|206.83|204.53|206.79|204.49|5
1651495580000|2022-05-02 12:46:20|206.81|204.51|206.73|204.43|206.81|204.51|206.73|204.43|8
1651495590000|2022-05-02 12:46:30|206.72|204.42|206.73|204.43|206.74|204.44|206.7|204.4|4
1651495600000|2022-05-02 12:46:40|206.72|204.42|206.72|204.42|206.72|204.42|206.71|204.41|3
1651495610000|2022-05-02 12:46:50|206.7|204.4|206.72|204.42|206.72|204.42|206.66|204.36|10
1651495620000|2022-05-02 12:47:00|206.73|204.43|206.85|204.55|206.85|204.55|206.73|204.43|7
1651495630000|2022-05-02 12:47:10|206.87|204.57|206.83|204.53|206.87|204.57|206.82|204.52|13
1651495640000|2022-05-02 12:47:20|206.86|204.56|206.74|204.44|206.86|204.56|206.74|204.44|9
1651495650000|2022-05-02 12:47:30|206.73|204.43|206.72|204.42|206.74|204.44|206.72|204.42|4
1651495660000|2022-05-02 12:47:40|206.73|204.43|206.72|204.42|206.73|204.43|206.72|204.42|2
1651495670000|2022-05-02 12:47:50|206.71|204.41|206.71|204.41|206.72|204.42|206.71|204.41|3
1651495680000|2022-05-02 12:48:00|206.66|204.36|206.65|204.35|206.67|204.37|206.64|204.34|8
1651495690000|2022-05-02 12:48:10|206.64|204.34|206.56|204.26|206.66|204.36|206.56|204.26|8
1651495700000|2022-05-02 12:48:20|206.55|204.25|206.55|204.25|206.55|204.25|206.55|204.25|1
1651495710000|2022-05-02 12:48:30|206.54|204.24|206.54|204.24|206.55|204.25|206.52|204.22|11
1651495720000|2022-05-02 12:48:40|206.55|204.25|206.61|204.31|206.61|204.31|206.53|204.23|7
1651495730000|2022-05-02 12:48:50|206.62|204.32|206.6|204.3|206.62|204.32|206.6|204.3|3
1651495740000|2022-05-02 12:49:00|206.58|204.28|206.57|204.27|206.58|204.28|206.57|204.27|4
1651495750000|2022-05-02 12:49:10|206.59|204.29|206.6|204.3|206.61|204.31|206.59|204.29|3
1651495770000|2022-05-02 12:49:30|206.62|204.32|206.57|204.27|206.62|204.32|206.57|204.27|5
1651495780000|2022-05-02 12:49:40|206.54|204.24|206.58|204.28|206.6|204.3|206.54|204.24|6
1651495790000|2022-05-02 12:49:50|206.55|204.25|206.49|204.19|206.55|204.25|206.49|204.19|6
1651495800000|2022-05-02 12:50:00|206.52|204.22|206.32|204.02|206.52|204.22|206.21|203.91|22
1651495810000|2022-05-02 12:50:10|206.34|204.04|206.43|204.13|206.45|204.15|206.32|204.02|11
1651495820000|2022-05-02 12:50:20|206.42|204.12|206.42|204.12|206.42|204.12|206.39|204.09|5
1651495830000|2022-05-02 12:50:30|206.39|204.09|206.37|204.07|206.39|204.09|206.35|204.05|5
1651495840000|2022-05-02 12:50:40|206.36|204.06|206.34|204.04|206.36|204.06|206.33|204.03|5
1651495850000|2022-05-02 12:50:50|206.33|204.03|206.28|203.98|206.36|204.06|206.28|203.98|8
1651495860000|2022-05-02 12:51:00|206.2|203.9|206.1|203.8|206.2|203.9|206.1|203.8|7
1651495870000|2022-05-02 12:51:10|206.11|203.81|206.24|203.94|206.24|203.94|206.11|203.81|14
1651495910000|2022-05-02 12:51:50|206.22|203.92|206.26|203.96|206.26|203.96|206.22|203.92|5
1651495920000|2022-05-02 12:52:00|206.23|203.93|206.26|203.96|206.3|204|206.23|203.93|9
1651495930000|2022-05-02 12:52:10|206.31|204.01|206.26|203.96|206.31|204.01|206.26|203.96|4
1651495950000|2022-05-02 12:52:30|206.27|203.97|206.28|203.98|206.28|203.98|206.27|203.97|2
1651495960000|2022-05-02 12:52:40|206.27|203.97|206.27|203.97|206.29|203.99|206.27|203.97|4
1651495970000|2022-05-02 12:52:50|206.28|203.98|206.28|203.98|206.28|203.98|206.27|203.97|3
1651495980000|2022-05-02 12:53:00|206.29|203.99|206.28|203.98|206.32|204.02|206.27|203.97|8
1651495990000|2022-05-02 12:53:10|206.29|203.99|206.37|204.07|206.37|204.07|206.29|203.99|8
1651496000000|2022-05-02 12:53:20|206.41|204.11|206.37|204.07|206.41|204.11|206.37|204.07|4
1651496010000|2022-05-02 12:53:30|206.42|204.12|206.46|204.16|206.47|204.17|206.4|204.1|6
1651496020000|2022-05-02 12:53:40|206.52|204.22|206.53|204.23|206.54|204.24|206.52|204.22|3
1651496040000|2022-05-02 12:54:00|206.55|204.25|206.56|204.26|206.57|204.27|206.55|204.25|4
1651496050000|2022-05-02 12:54:10|206.58|204.28|206.56|204.26|206.58|204.28|206.56|204.26|2
1651496060000|2022-05-02 12:54:20|206.58|204.28|206.58|204.28|206.58|204.28|206.55|204.25|5
1651496070000|2022-05-02 12:54:30|206.59|204.29|206.58|204.28|206.59|204.29|206.57|204.27|4
1651496080000|2022-05-02 12:54:40|206.56|204.26|206.59|204.29|206.59|204.29|206.54|204.24|5
1651496090000|2022-05-02 12:54:50|206.58|204.28|206.58|204.28|206.59|204.29|206.58|204.28|3
1651496100000|2022-05-02 12:55:00|206.57|204.27|206.69|204.39|206.69|204.39|206.57|204.27|7
1651496110000|2022-05-02 12:55:10|206.68|204.38|206.66|204.36|206.69|204.39|206.64|204.34|9
1651496120000|2022-05-02 12:55:20|206.64|204.34|206.49|204.19|206.65|204.35|206.49|204.19|14
1651496130000|2022-05-02 12:55:30|206.48|204.18|206.43|204.13|206.48|204.18|206.41|204.11|4
1651496140000|2022-05-02 12:55:40|206.42|204.12|206.4|204.1|206.42|204.12|206.36|204.06|8
1651496150000|2022-05-02 12:55:50|206.39|204.09|206.4|204.1|206.41|204.11|206.34|204.04|7
1651496160000|2022-05-02 12:56:00|206.41|204.11|206.35|204.05|206.41|204.11|206.35|204.05|9
1651496170000|2022-05-02 12:56:10|206.34|204.04|206.37|204.07|206.38|204.08|206.34|204.04|5
1651496180000|2022-05-02 12:56:20|206.38|204.08|206.36|204.06|206.41|204.11|206.36|204.06|9
1651496190000|2022-05-02 12:56:30|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|2
1651496200000|2022-05-02 12:56:40|206.33|204.03|206.33|204.03|206.37|204.07|206.33|204.03|8
1651496210000|2022-05-02 12:56:50|206.32|204.02|206.28|203.98|206.32|204.02|206.24|203.94|7
1651496220000|2022-05-02 12:57:00|206.25|203.95|206.26|203.96|206.28|203.98|206.25|203.95|6
1651496230000|2022-05-02 12:57:10|206.22|203.92|206.26|203.96|206.28|203.98|206.22|203.92|9
1651496240000|2022-05-02 12:57:20|206.24|203.94|206.24|203.94|206.26|203.96|206.24|203.94|4
1651496250000|2022-05-02 12:57:30|206.23|203.93|206.27|203.97|206.28|203.98|206.23|203.93|4
1651496260000|2022-05-02 12:57:40|206.28|203.98|206.35|204.05|206.35|204.05|206.28|203.98|10
1651496270000|2022-05-02 12:57:50|206.36|204.06|206.34|204.04|206.36|204.06|206.34|204.04|2
1651496280000|2022-05-02 12:58:00|206.35|204.05|206.33|204.03|206.36|204.06|206.31|204.01|7
1651496290000|2022-05-02 12:58:10|206.21|203.91|206.1|203.8|206.21|203.91|206.01|203.71|12
1651496300000|2022-05-02 12:58:20|206.09|203.79|206.09|203.79|206.09|203.79|206.09|203.79|1
1651496310000|2022-05-02 12:58:30|206.1|203.8|206.12|203.82|206.15|203.85|206.1|203.8|5
1651496320000|2022-05-02 12:58:40|206.13|203.83|206.13|203.83|206.13|203.83|206.12|203.82|3
1651496330000|2022-05-02 12:58:50|206.16|203.86|206.13|203.83|206.16|203.86|206.13|203.83|4
1651496340000|2022-05-02 12:59:00|206.14|203.84|206.12|203.82|206.14|203.84|206.11|203.81|4
1651496350000|2022-05-02 12:59:10|206.15|203.85|206.15|203.85|206.15|203.85|206.15|203.85|1
1651496360000|2022-05-02 12:59:20|206.11|203.81|206.03|203.73|206.11|203.81|206.03|203.73|3
1651496370000|2022-05-02 12:59:30|206.06|203.76|206.1|203.8|206.1|203.8|206.02|203.72|6
1651496380000|2022-05-02 12:59:40|206.12|203.82|205.96|203.66|206.12|203.82|205.87|203.57|14
1651496390000|2022-05-02 12:59:50|205.95|203.65|205.9|203.6|205.97|203.67|205.9|203.6|8
1651496400000|2022-05-02 13:00:00|205.89|203.59|205.85|203.55|205.98|203.68|205.84|203.54|14
1651496410000|2022-05-02 13:00:10|205.86|203.56|205.83|203.53|205.86|203.56|205.83|203.53|5
1651496420000|2022-05-02 13:00:20|205.88|203.58|205.92|203.62|205.93|203.63|205.88|203.58|8
1651496430000|2022-05-02 13:00:30|205.87|203.57|205.92|203.62|205.95|203.65|205.86|203.56|13
1651496440000|2022-05-02 13:00:40|205.93|203.63|205.93|203.63|205.99|203.69|205.92|203.62|7
1651496450000|2022-05-02 13:00:50|205.94|203.64|206.15|203.85|206.15|203.85|205.94|203.64|10
1651496460000|2022-05-02 13:01:00|206.12|203.82|206.36|204.06|206.36|204.06|206.12|203.82|12
1651496470000|2022-05-02 13:01:10|206.37|204.07|206.41|204.11|206.51|204.21|206.37|204.07|16
1651496480000|2022-05-02 13:01:20|206.42|204.12|206.47|204.17|206.48|204.18|206.41|204.11|6
1651496490000|2022-05-02 13:01:30|206.49|204.19|206.59|204.29|206.61|204.31|206.49|204.19|7
1651496500000|2022-05-02 13:01:40|206.58|204.28|206.59|204.29|206.59|204.29|206.58|204.28|4
1651496510000|2022-05-02 13:01:50|206.58|204.28|206.46|204.16|206.58|204.28|206.46|204.16|11
1651496520000|2022-05-02 13:02:00|206.45|204.15|206.51|204.21|206.51|204.21|206.44|204.14|11
1651496530000|2022-05-02 13:02:10|206.54|204.24|206.48|204.18|206.54|204.24|206.47|204.17|8
1651496540000|2022-05-02 13:02:20|206.47|204.17|206.54|204.24|206.54|204.24|206.4|204.1|15
1651496550000|2022-05-02 13:02:30|206.58|204.28|206.61|204.31|206.62|204.32|206.57|204.27|8
1651496560000|2022-05-02 13:02:40|206.63|204.33|206.69|204.39|206.7|204.4|206.63|204.33|10
1651496570000|2022-05-02 13:02:50|206.7|204.4|206.74|204.44|206.74|204.44|206.68|204.38|4
1651496580000|2022-05-02 13:03:00|206.77|204.47|207.02|204.72|207.02|204.72|206.74|204.44|20
1651496590000|2022-05-02 13:03:10|207|204.7|207.3|205|207.32|205.02|207|204.7|15
1651496600000|2022-05-02 13:03:20|207.33|205.03|207.39|205.09|207.51|205.21|207.31|205.01|19
1651496610000|2022-05-02 13:03:30|207.38|205.08|207.41|205.11|207.42|205.12|207.37|205.07|5
1651496620000|2022-05-02 13:03:40|207.39|205.09|207.43|205.13|207.43|205.13|207.39|205.09|3
1651496630000|2022-05-02 13:03:50|207.44|205.14|207.49|205.19|207.49|205.19|207.43|205.13|8
1651496640000|2022-05-02 13:04:00|207.48|205.18|207.42|205.12|207.49|205.19|207.41|205.11|8
1651496650000|2022-05-02 13:04:10|207.41|205.11|207.4|205.1|207.41|205.11|207.4|205.1|2
1651496660000|2022-05-02 13:04:20|207.41|205.11|207.39|205.09|207.41|205.11|207.39|205.09|5
1651496670000|2022-05-02 13:04:30|207.36|205.06|207.36|205.06|207.36|205.06|207.36|205.06|1
1651496680000|2022-05-02 13:04:40|207.38|205.08|207.42|205.12|207.42|205.12|207.37|205.07|10
1651496690000|2022-05-02 13:04:50|207.41|205.11|207.42|205.12|207.45|205.15|207.41|205.11|5
1651496700000|2022-05-02 13:05:00|207.43|205.13|207.45|205.15|207.46|205.16|207.42|205.12|10
1651496710000|2022-05-02 13:05:10|207.44|205.14|207.45|205.15|207.45|205.15|207.44|205.14|2
1651496720000|2022-05-02 13:05:20|207.46|205.16|207.5|205.2|207.51|205.21|207.46|205.16|6
1651496730000|2022-05-02 13:05:30|207.52|205.22|207.48|205.18|207.53|205.23|207.48|205.18|4
1651496740000|2022-05-02 13:05:40|207.45|205.15|207.42|205.12|207.46|205.16|207.42|205.12|8
1651496750000|2022-05-02 13:05:50|207.41|205.11|207.34|205.04|207.41|205.11|207.34|205.04|9
1651496760000|2022-05-02 13:06:00|207.4|205.1|207.38|205.08|207.4|205.1|207.38|205.08|4
1651496770000|2022-05-02 13:06:10|207.39|205.09|207.46|205.16|207.46|205.16|207.37|205.07|9
1651496780000|2022-05-02 13:06:20|207.45|205.15|207.43|205.13|207.45|205.15|207.43|205.13|2
1651496790000|2022-05-02 13:06:30|207.48|205.18|207.47|205.17|207.48|205.18|207.47|205.17|2
1651496800000|2022-05-02 13:06:40|207.48|205.18|207.54|205.24|207.54|205.24|207.46|205.16|8
1651496810000|2022-05-02 13:06:50|207.53|205.23|207.56|205.26|207.58|205.28|207.53|205.23|7
1651496820000|2022-05-02 13:07:00|207.55|205.25|207.67|205.37|207.7|205.4|207.55|205.25|16
1651496830000|2022-05-02 13:07:10|207.66|205.36|207.71|205.41|207.73|205.43|207.66|205.36|12
1651496840000|2022-05-02 13:07:20|207.72|205.42|207.73|205.43|207.73|205.43|207.71|205.41|3
1651496850000|2022-05-02 13:07:30|207.71|205.41|207.67|205.37|207.71|205.41|207.64|205.34|8
1651496860000|2022-05-02 13:07:40|207.6|205.3|207.62|205.32|207.64|205.34|207.6|205.3|4
1651496870000|2022-05-02 13:07:50|207.64|205.34|207.79|205.49|207.89|205.59|207.64|205.34|22
1651496880000|2022-05-02 13:08:00|207.8|205.5|207.86|205.56|207.86|205.56|207.79|205.49|15
1651496890000|2022-05-02 13:08:10|207.88|205.58|207.84|205.54|207.89|205.59|207.83|205.53|5
1651496900000|2022-05-02 13:08:20|207.83|205.53|207.86|205.56|207.91|205.61|207.83|205.53|7
1651496910000|2022-05-02 13:08:30|207.88|205.58|207.87|205.57|207.9|205.6|207.87|205.57|5
1651496920000|2022-05-02 13:08:40|207.86|205.56|207.81|205.51|207.91|205.61|207.81|205.51|5
1651496930000|2022-05-02 13:08:50|207.8|205.5|207.77|205.47|207.86|205.56|207.77|205.47|6
1651496940000|2022-05-02 13:09:00|207.76|205.46|207.8|205.5|207.81|205.51|207.75|205.45|8
1651496950000|2022-05-02 13:09:10|207.81|205.51|207.8|205.5|207.82|205.52|207.8|205.5|4
1651496960000|2022-05-02 13:09:20|207.78|205.48|207.79|205.49|207.8|205.5|207.78|205.48|4
1651496970000|2022-05-02 13:09:30|207.81|205.51|207.88|205.58|207.89|205.59|207.81|205.51|9
1651496980000|2022-05-02 13:09:40|207.87|205.57|207.92|205.62|207.92|205.62|207.85|205.55|6
1651496990000|2022-05-02 13:09:50|207.93|205.63|208.03|205.73|208.1|205.8|207.93|205.63|12
1651497000000|2022-05-02 13:10:00|208.05|205.75|208.04|205.74|208.07|205.77|208.02|205.72|12
1651497010000|2022-05-02 13:10:10|208.06|205.76|207.96|205.66|208.06|205.76|207.96|205.66|10
1651497020000|2022-05-02 13:10:20|207.91|205.61|207.93|205.63|207.99|205.69|207.91|205.61|8
1651497030000|2022-05-02 13:10:30|207.92|205.62|207.92|205.62|207.92|205.62|207.92|205.62|1
1651497040000|2022-05-02 13:10:40|207.91|205.61|208|205.7|208|205.7|207.91|205.61|5
1651497050000|2022-05-02 13:10:50|208.01|205.71|208|205.7|208.01|205.71|207.98|205.68|6
1651497060000|2022-05-02 13:11:00|207.99|205.69|208|205.7|208|205.7|207.98|205.68|3
1651497070000|2022-05-02 13:11:10|208.01|205.71|208.02|205.72|208.03|205.73|208.01|205.71|7
1651497080000|2022-05-02 13:11:20|208.03|205.73|208.35|206.05|208.37|206.07|208.03|205.73|12
1651497090000|2022-05-02 13:11:30|208.36|206.06|208.47|206.17|208.49|206.19|208.36|206.06|23
1651497100000|2022-05-02 13:11:40|208.46|206.16|208.57|206.27|208.57|206.27|208.46|206.16|13
1651497110000|2022-05-02 13:11:50|208.56|206.26|208.65|206.35|208.67|206.37|208.56|206.26|12
1651497120000|2022-05-02 13:12:00|208.67|206.37|208.59|206.29|208.72|206.42|208.58|206.28|22
1651497130000|2022-05-02 13:12:10|208.54|206.24|208.76|206.46|208.76|206.46|208.51|206.21|16
1651497140000|2022-05-02 13:12:20|208.82|206.52|208.92|206.62|208.92|206.62|208.82|206.52|13
1651497150000|2022-05-02 13:12:30|208.96|206.66|208.88|206.58|208.96|206.66|208.8|206.5|18
1651497160000|2022-05-02 13:12:40|208.89|206.59|208.86|206.56|208.99|206.69|208.83|206.53|18
1651497170000|2022-05-02 13:12:50|208.87|206.57|208.8|206.5|208.93|206.63|208.78|206.48|14
1651497180000|2022-05-02 13:13:00|208.83|206.53|208.77|206.47|208.84|206.54|208.76|206.46|10
1651497190000|2022-05-02 13:13:10|208.76|206.46|208.83|206.53|208.84|206.54|208.76|206.46|13
1651497200000|2022-05-02 13:13:20|208.82|206.52|208.85|206.55|208.9|206.6|208.82|206.52|6
1651497210000|2022-05-02 13:13:30|208.84|206.54|208.85|206.55|208.85|206.55|208.83|206.53|5
1651497220000|2022-05-02 13:13:40|208.84|206.54|208.84|206.54|208.85|206.55|208.84|206.54|3
1651497230000|2022-05-02 13:13:50|208.86|206.56|208.93|206.63|208.97|206.67|208.86|206.56|10
1651497240000|2022-05-02 13:14:00|208.95|206.65|208.9|206.6|208.95|206.65|208.87|206.57|14
1651497250000|2022-05-02 13:14:10|208.87|206.57|208.9|206.6|208.9|206.6|208.87|206.57|2
1651497260000|2022-05-02 13:14:20|208.86|206.56|208.75|206.45|208.87|206.57|208.75|206.45|10
1651497270000|2022-05-02 13:14:30|208.8|206.5|208.83|206.53|208.83|206.53|208.78|206.48|6
1651497280000|2022-05-02 13:14:40|208.84|206.54|208.85|206.55|208.86|206.56|208.84|206.54|5
1651497290000|2022-05-02 13:14:50|208.84|206.54|208.85|206.55|208.85|206.55|208.84|206.54|2
1651497300000|2022-05-02 13:15:00|208.88|206.58|208.88|206.58|208.95|206.65|208.88|206.58|10
1651497310000|2022-05-02 13:15:10|208.9|206.6|208.9|206.6|208.9|206.6|208.88|206.58|3
1651497320000|2022-05-02 13:15:20|208.91|206.61|208.83|206.53|208.91|206.61|208.8|206.5|11
1651497330000|2022-05-02 13:15:30|208.82|206.52|208.82|206.52|208.82|206.52|208.79|206.49|4
1651497340000|2022-05-02 13:15:40|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|2
1651497350000|2022-05-02 13:15:50|208.81|206.51|208.81|206.51|208.85|206.55|208.76|206.46|7
1651497360000|2022-05-02 13:16:00|208.76|206.46|208.63|206.33|208.76|206.46|208.63|206.33|16
1651497370000|2022-05-02 13:16:10|208.66|206.36|208.65|206.35|208.66|206.36|208.63|206.33|6
1651497380000|2022-05-02 13:16:20|208.64|206.34|208.63|206.33|208.64|206.34|208.62|206.32|5
1651497390000|2022-05-02 13:16:30|208.62|206.32|208.46|206.16|208.63|206.33|208.46|206.16|9
1651497400000|2022-05-02 13:16:40|208.51|206.21|208.45|206.15|208.51|206.21|208.42|206.12|5
1651497410000|2022-05-02 13:16:50|208.48|206.18|208.52|206.22|208.52|206.22|208.47|206.17|5
1651497420000|2022-05-02 13:17:00|208.54|206.24|208.86|206.56|208.86|206.56|208.54|206.24|16
1651497430000|2022-05-02 13:17:10|208.9|206.6|208.71|206.41|208.9|206.6|208.67|206.37|14
1651497440000|2022-05-02 13:17:20|208.72|206.42|208.63|206.33|208.73|206.43|208.6|206.3|14
1651497450000|2022-05-02 13:17:30|208.66|206.36|208.63|206.33|208.66|206.36|208.63|206.33|3
1651497460000|2022-05-02 13:17:40|208.62|206.32|208.57|206.27|208.63|206.33|208.55|206.25|8
1651497470000|2022-05-02 13:17:50|208.58|206.28|208.62|206.32|208.64|206.34|208.51|206.21|11
1651497480000|2022-05-02 13:18:00|208.61|206.31|208.48|206.18|208.61|206.31|208.48|206.18|10
1651497490000|2022-05-02 13:18:10|208.47|206.17|208.43|206.13|208.48|206.18|208.43|206.13|10
1651497500000|2022-05-02 13:18:20|208.44|206.14|208.45|206.15|208.52|206.22|208.41|206.11|15
1651497510000|2022-05-02 13:18:30|208.44|206.14|208.34|206.04|208.44|206.14|208.34|206.04|5
1651497520000|2022-05-02 13:18:40|208.18|205.88|208.12|205.82|208.19|205.89|208.1|205.8|13
1651497530000|2022-05-02 13:18:50|208.11|205.81|208.13|205.83|208.14|205.84|208.11|205.81|4
1651497540000|2022-05-02 13:19:00|208.18|205.88|208.12|205.82|208.18|205.88|208.12|205.82|3
1651497550000|2022-05-02 13:19:10|208.11|205.81|208.14|205.84|208.16|205.86|208.1|205.8|4
1651497560000|2022-05-02 13:19:20|208.1|205.8|208.37|206.07|208.37|206.07|208.1|205.8|13
1651497570000|2022-05-02 13:19:30|208.44|206.14|208.61|206.31|208.61|206.31|208.44|206.14|12
1651497580000|2022-05-02 13:19:40|208.55|206.25|208.41|206.11|208.56|206.26|208.41|206.11|14
1651497590000|2022-05-02 13:19:50|208.42|206.12|208.47|206.17|208.51|206.21|208.39|206.09|18
1651497600000|2022-05-02 13:20:00|208.51|206.21|208.44|206.14|208.54|206.24|208.42|206.12|12
1651497610000|2022-05-02 13:20:10|208.45|206.15|208.43|206.13|208.49|206.19|208.43|206.13|8
1651497620000|2022-05-02 13:20:20|208.44|206.14|208.43|206.13|208.45|206.15|208.42|206.12|8
1651497640000|2022-05-02 13:20:40|208.38|206.08|208.4|206.1|208.45|206.15|208.35|206.05|8
1651497650000|2022-05-02 13:20:50|208.33|206.03|208.19|205.89|208.33|206.03|208.19|205.89|4
1651497660000|2022-05-02 13:21:00|208.2|205.9|208.34|206.04|208.34|206.04|208.19|205.89|8
1651497670000|2022-05-02 13:21:10|208.37|206.07|208.42|206.12|208.42|206.12|208.37|206.07|4
1651497690000|2022-05-02 13:21:30|208.4|206.1|208.4|206.1|208.4|206.1|208.4|206.1|1
1651497700000|2022-05-02 13:21:40|208.39|206.09|208.38|206.08|208.39|206.09|208.38|206.08|2
1651497710000|2022-05-02 13:21:50|208.27|205.97|208.28|205.98|208.34|206.04|208.27|205.97|4
1651497720000|2022-05-02 13:22:00|208.27|205.97|208.1|205.8|208.29|205.99|208.1|205.8|8
1651497730000|2022-05-02 13:22:10|208.11|205.81|208.01|205.71|208.11|205.81|208.01|205.71|5
1651497740000|2022-05-02 13:22:20|208.03|205.73|208.37|206.07|208.38|206.08|208.03|205.73|12
1651497750000|2022-05-02 13:22:30|208.35|206.05|208.36|206.06|208.36|206.06|208.32|206.02|8
1651497760000|2022-05-02 13:22:40|208.37|206.07|208.36|206.06|208.37|206.07|208.36|206.06|2
1651497770000|2022-05-02 13:22:50|208.35|206.05|208.41|206.11|208.42|206.12|208.35|206.05|6
1651497780000|2022-05-02 13:23:00|208.4|206.1|208.53|206.23|208.53|206.23|208.4|206.1|12
1651497790000|2022-05-02 13:23:10|208.55|206.25|208.44|206.14|208.55|206.25|208.44|206.14|7
1651497800000|2022-05-02 13:23:20|208.45|206.15|208.51|206.21|208.54|206.24|208.45|206.15|12
1651497810000|2022-05-02 13:23:30|208.5|206.2|208.45|206.15|208.52|206.22|208.45|206.15|6
1651497820000|2022-05-02 13:23:40|208.43|206.13|208.37|206.07|208.44|206.14|208.37|206.07|8
1651497830000|2022-05-02 13:23:50|208.38|206.08|208.31|206.01|208.45|206.15|208.31|206.01|7
1651497840000|2022-05-02 13:24:00|208.4|206.1|208.37|206.07|208.45|206.15|208.36|206.06|14
1651497850000|2022-05-02 13:24:10|208.35|206.05|208.44|206.14|208.45|206.15|208.35|206.05|9
1651497860000|2022-05-02 13:24:20|208.49|206.19|208.42|206.12|208.49|206.19|208.42|206.12|6
1651497870000|2022-05-02 13:24:30|208.37|206.07|208.37|206.07|208.37|206.07|208.37|206.07|1
1651497880000|2022-05-02 13:24:40|208.4|206.1|208.4|206.1|208.4|206.1|208.4|206.1|1
1651497890000|2022-05-02 13:24:50|208.37|206.07|208.44|206.14|208.44|206.14|208.37|206.07|7
1651497900000|2022-05-02 13:25:00|208.46|206.16|208.57|206.27|208.63|206.33|208.45|206.15|16
1651497910000|2022-05-02 13:25:10|208.56|206.26|208.55|206.25|208.56|206.26|208.52|206.22|9
1651497920000|2022-05-02 13:25:20|208.54|206.24|208.54|206.24|208.55|206.25|208.54|206.24|3
1651497930000|2022-05-02 13:25:30|208.49|206.19|208.54|206.24|208.54|206.24|208.48|206.18|4
1651497940000|2022-05-02 13:25:40|208.53|206.23|208.41|206.11|208.53|206.23|208.41|206.11|10
1651497950000|2022-05-02 13:25:50|208.46|206.16|208.43|206.13|208.46|206.16|208.36|206.06|11
1651497960000|2022-05-02 13:26:00|208.44|206.14|208.52|206.22|208.52|206.22|208.43|206.13|8
1651497970000|2022-05-02 13:26:10|208.53|206.23|208.56|206.26|208.57|206.27|208.51|206.21|7
1651497980000|2022-05-02 13:26:20|208.51|206.21|208.61|206.31|208.63|206.33|208.51|206.21|7
1651497990000|2022-05-02 13:26:30|208.6|206.3|208.62|206.32|208.64|206.34|208.6|206.3|6
1651498000000|2022-05-02 13:26:40|208.6|206.3|208.81|206.51|208.81|206.51|208.6|206.3|14
1651498010000|2022-05-02 13:26:50|208.8|206.5|209|206.7|209|206.7|208.8|206.5|16
1651498020000|2022-05-02 13:27:00|209.01|206.71|209.34|207.04|209.41|207.11|209.01|206.71|16
1651498030000|2022-05-02 13:27:10|209.3|207|209.01|206.71|209.32|207.02|208.95|206.65|27
1651498040000|2022-05-02 13:27:20|209.02|206.72|208.94|206.64|209.02|206.72|208.93|206.63|15
1651498050000|2022-05-02 13:27:30|208.97|206.67|209.02|206.72|209.03|206.73|208.94|206.64|10
1651498060000|2022-05-02 13:27:40|209.01|206.71|209.03|206.73|209.11|206.81|209|206.7|9
1651498070000|2022-05-02 13:27:50|209.05|206.75|209.09|206.79|209.09|206.79|209.05|206.75|2
1651498080000|2022-05-02 13:28:00|209.1|206.8|209|206.7|209.1|206.8|209|206.7|8
1651498090000|2022-05-02 13:28:10|208.99|206.69|208.93|206.63|208.99|206.69|208.83|206.53|12
1651498100000|2022-05-02 13:28:20|208.87|206.57|208.83|206.53|208.92|206.62|208.83|206.53|14
1651498110000|2022-05-02 13:28:30|208.89|206.59|208.93|206.63|208.96|206.66|208.89|206.59|8
1651498120000|2022-05-02 13:28:40|208.94|206.64|208.92|206.62|208.94|206.64|208.92|206.62|3
1651498130000|2022-05-02 13:28:50|208.93|206.63|208.91|206.61|208.93|206.63|208.91|206.61|3
1651498140000|2022-05-02 13:29:00|208.92|206.62|208.91|206.61|208.92|206.62|208.91|206.61|2
1651498150000|2022-05-02 13:29:10|208.92|206.62|208.92|206.62|208.93|206.63|208.92|206.62|3
1651498160000|2022-05-02 13:29:20|208.95|206.65|208.9|206.6|208.96|206.66|208.9|206.6|6
1651498170000|2022-05-02 13:29:30|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651498180000|2022-05-02 13:29:40|208.9|206.6|208.99|206.69|208.99|206.69|208.9|206.6|9
1651498190000|2022-05-02 13:29:50|209|206.7|208.89|206.59|209|206.7|208.88|206.58|13
1651498200000|2022-05-02 13:30:00|208.92|206.62|209.49|207.19|209.49|207.19|208.92|206.62|20
1651498210000|2022-05-02 13:30:10|209.56|207.26|209.59|207.29|209.59|207.29|209.45|207.15|27
1651498220000|2022-05-02 13:30:20|209.61|207.31|209.55|207.25|209.62|207.32|209.53|207.23|18
1651498230000|2022-05-02 13:30:30|209.52|207.22|209.35|207.05|209.53|207.23|209.22|206.92|24
1651498240000|2022-05-02 13:30:40|209.38|207.08|209.38|207.08|209.53|207.23|209.34|207.04|18
1651498250000|2022-05-02 13:30:50|209.24|206.94|209.3|207|209.31|207.01|209.19|206.89|9
1651498260000|2022-05-02 13:31:00|209.32|207.02|209.2|206.9|209.36|207.06|209.19|206.89|24
1651498270000|2022-05-02 13:31:10|209.34|207.04|209.12|206.82|209.34|207.04|209.12|206.82|18
1651498280000|2022-05-02 13:31:20|209.11|206.81|208.92|206.62|209.11|206.81|208.92|206.62|16
1651498290000|2022-05-02 13:31:30|208.93|206.63|209|206.7|209|206.7|208.93|206.63|8
1651498300000|2022-05-02 13:31:40|208.96|206.66|209.07|206.77|209.1|206.8|208.92|206.62|16
1651498310000|2022-05-02 13:31:50|209.06|206.76|209.02|206.72|209.07|206.77|209.01|206.71|16
1651498320000|2022-05-02 13:32:00|209.01|206.71|208.95|206.65|209.01|206.71|208.92|206.62|15
1651498330000|2022-05-02 13:32:10|208.94|206.64|208.91|206.61|209.02|206.72|208.91|206.61|17
1651498340000|2022-05-02 13:32:20|208.9|206.6|208.92|206.62|208.95|206.65|208.81|206.51|16
1651498350000|2022-05-02 13:32:30|208.86|206.56|208.92|206.62|208.93|206.63|208.83|206.53|24
1651498360000|2022-05-02 13:32:40|208.91|206.61|208.81|206.51|208.92|206.62|208.74|206.44|12
1651498370000|2022-05-02 13:32:50|208.82|206.52|208.81|206.51|208.83|206.53|208.69|206.39|18
1651498380000|2022-05-02 13:33:00|208.82|206.52|208.79|206.49|208.91|206.61|208.78|206.48|13
1651498390000|2022-05-02 13:33:10|208.78|206.48|208.81|206.51|208.87|206.57|208.78|206.48|17
1651498400000|2022-05-02 13:33:20|208.8|206.5|208.8|206.5|208.82|206.52|208.79|206.49|11
1651498410000|2022-05-02 13:33:30|208.78|206.48|208.72|206.42|208.82|206.52|208.72|206.42|8
1651498420000|2022-05-02 13:33:40|208.71|206.41|208.53|206.23|208.71|206.41|208.51|206.21|15
1651498430000|2022-05-02 13:33:50|208.54|206.24|208.43|206.13|208.57|206.27|208.43|206.13|19
1651498440000|2022-05-02 13:34:00|208.41|206.11|208.11|205.81|208.41|206.11|208.11|205.81|16
1651498450000|2022-05-02 13:34:10|208.09|205.79|207.91|205.61|208.09|205.79|207.91|205.61|15
1651498460000|2022-05-02 13:34:20|207.89|205.59|207.62|205.32|207.89|205.59|207.62|205.32|23
1651498470000|2022-05-02 13:34:30|207.65|205.35|207.71|205.41|207.76|205.46|207.65|205.35|17
1651498480000|2022-05-02 13:34:40|207.66|205.36|207.45|205.15|207.74|205.44|207.45|205.15|25
1651498490000|2022-05-02 13:34:50|207.44|205.14|207.34|205.04|207.44|205.14|207.15|204.85|28
1651498500000|2022-05-02 13:35:00|207.35|205.05|207.13|204.83|207.37|205.07|207.13|204.83|26
1651498510000|2022-05-02 13:35:10|207.08|204.78|206.89|204.59|207.11|204.81|206.89|204.59|18
1651498520000|2022-05-02 13:35:20|206.88|204.58|207.19|204.89|207.22|204.92|206.88|204.58|22
1651498530000|2022-05-02 13:35:30|207.2|204.9|207|204.7|207.24|204.94|206.98|204.68|23
1651498540000|2022-05-02 13:35:40|206.95|204.65|206.73|204.43|207.02|204.72|206.73|204.43|24
1651498550000|2022-05-02 13:35:50|206.7|204.4|206.62|204.32|206.7|204.4|206.62|204.32|20
1651498560000|2022-05-02 13:36:00|206.58|204.28|205.78|203.48|206.58|204.28|205.78|203.48|27
1651498570000|2022-05-02 13:36:10|205.8|203.5|205.33|203.03|205.81|203.51|205.33|203.03|30
1651498580000|2022-05-02 13:36:20|205.31|203.01|205.26|202.96|205.37|203.07|205.13|202.83|23
1651498590000|2022-05-02 13:36:30|205.35|203.05|205.78|203.48|205.83|203.53|205.3|203|28
1651498600000|2022-05-02 13:36:40|205.73|203.43|205.79|203.49|205.95|203.65|205.73|203.43|28
1651498610000|2022-05-02 13:36:50|205.84|203.54|206.41|204.11|206.43|204.13|205.84|203.54|30
1651498620000|2022-05-02 13:37:00|206.37|204.07|206.15|203.85|206.39|204.09|206.15|203.85|21
1651498630000|2022-05-02 13:37:10|206.11|203.81|206.02|203.72|206.16|203.86|206.02|203.72|17
1651498640000|2022-05-02 13:37:20|206.03|203.73|205.8|203.5|206.03|203.73|205.79|203.49|19
1651498650000|2022-05-02 13:37:30|205.73|203.43|205.8|203.5|205.83|203.53|205.73|203.43|12
1651498660000|2022-05-02 13:37:40|205.85|203.55|205.76|203.46|205.85|203.55|205.72|203.42|27
1651498670000|2022-05-02 13:37:50|205.75|203.45|205.83|203.53|205.9|203.6|205.75|203.45|17
1651498680000|2022-05-02 13:38:00|205.82|203.52|205.73|203.43|205.9|203.6|205.73|203.43|19
1651498690000|2022-05-02 13:38:10|205.74|203.44|205.73|203.43|205.83|203.53|205.7|203.4|23
1651498700000|2022-05-02 13:38:20|205.72|203.42|205.74|203.44|205.79|203.49|205.7|203.4|23
1651498710000|2022-05-02 13:38:30|205.75|203.45|205.73|203.43|205.76|203.46|205.71|203.41|11
1651498720000|2022-05-02 13:38:40|205.74|203.44|206|203.7|206.01|203.71|205.71|203.41|21
1651498730000|2022-05-02 13:38:50|206.01|203.71|206.22|203.92|206.22|203.92|205.95|203.65|22
1651498740000|2022-05-02 13:39:00|206.31|204.01|206.86|204.56|206.86|204.56|206.3|204|30
1651498750000|2022-05-02 13:39:10|206.81|204.51|206.81|204.51|206.87|204.57|206.74|204.44|22
1651498760000|2022-05-02 13:39:20|206.82|204.52|207.2|204.9|207.2|204.9|206.78|204.48|20
1651498770000|2022-05-02 13:39:30|207.32|205.02|207.5|205.2|207.56|205.26|207.29|204.99|23
1651498780000|2022-05-02 13:39:40|207.49|205.19|207.97|205.67|208|205.7|207.49|205.19|26
1651498790000|2022-05-02 13:39:50|207.96|205.66|207.69|205.39|207.97|205.67|207.69|205.39|25
1651498800000|2022-05-02 13:40:00|207.66|205.36|207.37|205.07|207.66|205.36|207.37|205.07|29
1651498810000|2022-05-02 13:40:10|207.38|205.08|207.39|205.09|207.48|205.18|207.35|205.05|31
1651498820000|2022-05-02 13:40:20|207.37|205.07|207.15|204.85|207.4|205.1|207.15|204.85|19
1651498830000|2022-05-02 13:40:30|207.14|204.84|207|204.7|207.17|204.87|207|204.7|22
1651498840000|2022-05-02 13:40:40|206.99|204.69|206.79|204.49|206.99|204.69|206.71|204.41|25
1651498850000|2022-05-02 13:40:50|206.83|204.53|206.92|204.62|206.92|204.62|206.8|204.5|14
1651498860000|2022-05-02 13:41:00|206.91|204.61|207.3|205|207.31|205.01|206.91|204.61|21
1651498870000|2022-05-02 13:41:10|207.31|205.01|207.43|205.13|207.52|205.22|207.3|205|19
1651498880000|2022-05-02 13:41:20|207.42|205.12|207.13|204.83|207.42|205.12|207.1|204.8|24
1651498890000|2022-05-02 13:41:30|207.12|204.82|207.11|204.81|207.12|204.82|206.95|204.65|16
1651498900000|2022-05-02 13:41:40|207.14|204.84|207.1|204.8|207.14|204.84|207.04|204.74|16
1651498910000|2022-05-02 13:41:50|207.11|204.81|207.78|205.48|207.84|205.54|207.11|204.81|34
1651498920000|2022-05-02 13:42:00|207.79|205.49|207.87|205.57|208|205.7|207.75|205.45|24
1651498930000|2022-05-02 13:42:10|207.85|205.55|207.86|205.56|207.87|205.57|207.75|205.45|22
1651498940000|2022-05-02 13:42:20|207.87|205.57|207.82|205.52|207.92|205.62|207.77|205.47|17
1651498950000|2022-05-02 13:42:30|207.83|205.53|208.37|206.07|208.37|206.07|207.83|205.53|22
1651498960000|2022-05-02 13:42:40|208.36|206.06|208.37|206.07|208.47|206.17|208.35|206.05|23
1651498970000|2022-05-02 13:42:50|208.34|206.04|208.4|206.1|208.46|206.16|208.14|205.84|30
1651498980000|2022-05-02 13:43:00|208.42|206.12|208.67|206.37|208.67|206.37|208.41|206.11|23
1651498990000|2022-05-02 13:43:10|208.66|206.36|209.08|206.78|209.08|206.78|208.66|206.36|29
1651499000000|2022-05-02 13:43:20|209.23|206.93|209.68|207.38|209.88|207.58|209.23|206.93|30
1651499010000|2022-05-02 13:43:30|209.7|207.4|209.65|207.35|209.86|207.56|209.64|207.34|27
1651499020000|2022-05-02 13:43:40|209.63|207.33|209.8|207.5|209.8|207.5|209.57|207.27|28
1651499030000|2022-05-02 13:43:50|209.75|207.45|209.86|207.56|209.88|207.58|209.71|207.41|29
1651499040000|2022-05-02 13:44:00|209.88|207.58|209.77|207.47|210.05|207.75|209.76|207.46|26
1651499050000|2022-05-02 13:44:10|209.79|207.49|209.86|207.56|210|207.7|209.79|207.49|24
1651499060000|2022-05-02 13:44:20|209.83|207.53|209.6|207.3|209.83|207.53|209.58|207.28|31
1651499070000|2022-05-02 13:44:30|209.62|207.32|209.59|207.29|209.74|207.44|209.58|207.28|23
1651499080000|2022-05-02 13:44:40|209.6|207.3|209.72|207.42|209.72|207.42|209.55|207.25|16
1651499090000|2022-05-02 13:44:50|209.73|207.43|209.62|207.32|209.91|207.61|209.62|207.32|21
1651499100000|2022-05-02 13:45:00|209.61|207.31|209.15|206.85|209.63|207.33|209.15|206.85|29
1651499110000|2022-05-02 13:45:10|209.13|206.83|208.83|206.53|209.13|206.83|208.81|206.51|31
1651499120000|2022-05-02 13:45:20|208.84|206.54|208.87|206.57|208.91|206.61|208.8|206.5|26
1651499130000|2022-05-02 13:45:30|208.89|206.59|209.29|206.99|209.33|207.03|208.87|206.57|22
1651499140000|2022-05-02 13:45:40|209.21|206.91|209.02|206.72|209.21|206.91|208.9|206.6|22
1651499150000|2022-05-02 13:45:50|209.03|206.73|208.74|206.44|209.1|206.8|208.7|206.4|27
1651499160000|2022-05-02 13:46:00|208.76|206.46|209|206.7|209|206.7|208.71|206.41|25
1651499170000|2022-05-02 13:46:10|209.01|206.71|209.17|206.87|209.17|206.87|208.96|206.66|16
1651499180000|2022-05-02 13:46:20|209.19|206.89|209.37|207.07|209.38|207.08|209.19|206.89|23
1651499190000|2022-05-02 13:46:30|209.38|207.08|209.64|207.34|209.64|207.34|209.38|207.08|21
1651499200000|2022-05-02 13:46:40|209.68|207.38|209.71|207.41|209.72|207.42|209.53|207.23|31
1651499210000|2022-05-02 13:46:50|209.72|207.42|209.86|207.56|209.88|207.58|209.72|207.42|16
1651499220000|2022-05-02 13:47:00|209.85|207.55|209.82|207.52|209.85|207.55|209.75|207.45|15
1651499230000|2022-05-02 13:47:10|209.84|207.54|209.75|207.45|209.84|207.54|209.72|207.42|21
1651499240000|2022-05-02 13:47:20|209.76|207.46|209.51|207.21|209.79|207.49|209.51|207.21|23
1651499250000|2022-05-02 13:47:30|209.52|207.22|209.4|207.1|209.52|207.22|209.39|207.09|17
1651499260000|2022-05-02 13:47:40|209.45|207.15|209.46|207.16|209.53|207.23|209.38|207.08|27
1651499270000|2022-05-02 13:47:50|209.47|207.17|209.45|207.15|209.51|207.21|209.43|207.13|25
1651499280000|2022-05-02 13:48:00|209.46|207.16|209.57|207.27|209.6|207.3|209.42|207.12|22
1651499290000|2022-05-02 13:48:10|209.58|207.28|209.76|207.46|209.76|207.46|209.54|207.24|17
1651499300000|2022-05-02 13:48:20|209.77|207.47|210.06|207.76|210.07|207.77|209.76|207.46|19
1651499310000|2022-05-02 13:48:30|210.07|207.77|210.32|208.02|210.43|208.13|210.02|207.72|24
1651499320000|2022-05-02 13:48:40|210.17|207.87|209.95|207.65|210.17|207.87|209.95|207.65|22
1651499330000|2022-05-02 13:48:50|209.94|207.64|209.82|207.52|209.95|207.65|209.75|207.45|25
1651499340000|2022-05-02 13:49:00|209.81|207.51|209.74|207.44|209.81|207.51|209.71|207.41|23
1651499350000|2022-05-02 13:49:10|209.76|207.46|209.38|207.08|209.76|207.46|209.38|207.08|19
1651499360000|2022-05-02 13:49:20|209.37|207.07|209.3|207|209.4|207.1|209.3|207|19
1651499370000|2022-05-02 13:49:30|209.31|207.01|209.19|206.89|209.33|207.03|209.12|206.82|19
1651499380000|2022-05-02 13:49:40|209.25|206.95|209.25|206.95|209.35|207.05|209.25|206.95|20
1651499390000|2022-05-02 13:49:50|209.29|206.99|209.1|206.8|209.3|207|209.02|206.72|24
1651499400000|2022-05-02 13:50:00|209.09|206.79|208.64|206.34|209.09|206.79|208.61|206.31|24
1651499410000|2022-05-02 13:50:10|208.63|206.33|208.73|206.43|208.82|206.52|208.6|206.3|27
1651499420000|2022-05-02 13:50:20|208.75|206.45|209.32|207.02|209.32|207.02|208.74|206.44|33
1651499430000|2022-05-02 13:50:30|209.33|207.03|209.31|207.01|209.53|207.23|209.31|207.01|24
1651499440000|2022-05-02 13:50:40|209.33|207.03|208.91|206.61|209.34|207.04|208.91|206.61|24
1651499450000|2022-05-02 13:50:50|208.92|206.62|208.9|206.6|208.92|206.62|208.85|206.55|16
1651499460000|2022-05-02 13:51:00|208.85|206.55|208.95|206.65|208.95|206.65|208.81|206.51|21
1651499470000|2022-05-02 13:51:10|208.96|206.66|209.05|206.75|209.38|207.08|208.96|206.66|27
1651499480000|2022-05-02 13:51:20|209.04|206.74|209.28|206.98|209.29|206.99|209.04|206.74|18
1651499490000|2022-05-02 13:51:30|209.29|206.99|209.64|207.34|209.65|207.35|209.29|206.99|20
1651499500000|2022-05-02 13:51:40|209.65|207.35|209.41|207.11|209.65|207.35|209.41|207.11|30
1651499510000|2022-05-02 13:51:50|209.42|207.12|209.43|207.13|209.46|207.16|209.4|207.1|20
1651499520000|2022-05-02 13:52:00|209.44|207.14|209.64|207.34|209.64|207.34|209.43|207.13|19
1651499530000|2022-05-02 13:52:10|209.59|207.29|209.64|207.34|209.8|207.5|209.59|207.29|25
1651499540000|2022-05-02 13:52:20|209.62|207.32|209.52|207.22|209.63|207.33|209.52|207.22|19
1651499550000|2022-05-02 13:52:30|209.51|207.21|209.57|207.27|209.61|207.31|209.51|207.21|20
1651499560000|2022-05-02 13:52:40|209.56|207.26|209.65|207.35|209.65|207.35|209.52|207.22|18
1651499570000|2022-05-02 13:52:50|209.66|207.36|209.7|207.4|209.81|207.51|209.66|207.36|20
1651499580000|2022-05-02 13:53:00|209.69|207.39|209.83|207.53|209.84|207.54|209.69|207.39|22
1651499590000|2022-05-02 13:53:10|209.84|207.54|209.88|207.58|209.94|207.64|209.84|207.54|12
1651499600000|2022-05-02 13:53:20|209.92|207.62|209.9|207.6|209.94|207.64|209.83|207.53|21
1651499610000|2022-05-02 13:53:30|209.81|207.51|209.63|207.33|209.93|207.63|209.62|207.32|18
1651499620000|2022-05-02 13:53:40|209.65|207.35|209.79|207.49|209.79|207.49|209.65|207.35|15
1651499630000|2022-05-02 13:53:50|209.8|207.5|209.92|207.62|209.92|207.62|209.79|207.49|13
1651499640000|2022-05-02 13:54:00|209.86|207.56|209.91|207.61|209.97|207.67|209.85|207.55|13
1651499650000|2022-05-02 13:54:10|209.92|207.62|210.04|207.74|210.04|207.74|209.86|207.56|13
1651499660000|2022-05-02 13:54:20|210.05|207.75|210.04|207.74|210.06|207.76|210|207.7|17
1651499670000|2022-05-02 13:54:30|210.03|207.73|209.99|207.69|210.03|207.73|209.93|207.63|13
1651499680000|2022-05-02 13:54:40|210|207.7|209.92|207.62|210.05|207.75|209.92|207.62|14
1651499690000|2022-05-02 13:54:50|209.93|207.63|210.1|207.8|210.1|207.8|209.92|207.62|10
1651499700000|2022-05-02 13:55:00|210.05|207.75|210.1|207.8|210.11|207.81|210.02|207.72|10
1651499710000|2022-05-02 13:55:10|210.11|207.81|209.94|207.64|210.11|207.81|209.8|207.5|26
1651499720000|2022-05-02 13:55:20|209.95|207.65|210.28|207.98|210.35|208.05|209.95|207.65|24
1651499730000|2022-05-02 13:55:30|210.27|207.97|210.38|208.08|210.41|208.11|210.13|207.83|12
1651499740000|2022-05-02 13:55:40|210.43|208.13|210.29|207.99|210.43|208.13|210.29|207.99|17
1651499750000|2022-05-02 13:55:50|210.3|208|210.35|208.05|210.36|208.06|210.3|208|10
1651499760000|2022-05-02 13:56:00|210.34|208.04|210.26|207.96|210.34|208.04|210.12|207.82|14
1651499770000|2022-05-02 13:56:10|210.27|207.97|210.45|208.15|210.49|208.19|210.27|207.97|14
1651499780000|2022-05-02 13:56:20|210.48|208.18|210.35|208.05|210.56|208.26|210.35|208.05|24
1651499790000|2022-05-02 13:56:30|210.36|208.06|210.35|208.05|210.38|208.08|210.13|207.83|28
1651499800000|2022-05-02 13:56:40|210.36|208.06|210.46|208.16|210.52|208.22|210.36|208.06|19
1651499810000|2022-05-02 13:56:50|210.47|208.17|210.52|208.22|210.52|208.22|210.46|208.16|13
1651499820000|2022-05-02 13:57:00|210.55|208.25|210.89|208.59|210.9|208.6|210.55|208.25|25
1651499830000|2022-05-02 13:57:10|210.84|208.54|210.68|208.38|210.86|208.56|210.62|208.32|18
1651499840000|2022-05-02 13:57:20|210.7|208.4|210.71|208.41|210.73|208.43|210.63|208.33|17
1651499850000|2022-05-02 13:57:30|210.7|208.4|210.61|208.31|210.75|208.45|210.61|208.31|19
1651499860000|2022-05-02 13:57:40|210.62|208.32|210.52|208.22|210.67|208.37|210.52|208.22|12
1651499870000|2022-05-02 13:57:50|210.51|208.21|210.48|208.18|210.51|208.21|210.4|208.1|18
1651499880000|2022-05-02 13:58:00|210.49|208.19|210.51|208.21|210.52|208.22|210.41|208.11|16
1651499890000|2022-05-02 13:58:10|210.5|208.2|210.4|208.1|210.5|208.2|210.36|208.06|23
1651499900000|2022-05-02 13:58:20|210.41|208.11|210.39|208.09|210.41|208.11|210.14|207.84|17
1651499910000|2022-05-02 13:58:30|210.37|208.07|210.44|208.14|210.45|208.15|210.37|208.07|14
1651499920000|2022-05-02 13:58:40|210.41|208.11|210.46|208.16|210.46|208.16|210.38|208.08|17
1651499930000|2022-05-02 13:58:50|210.45|208.15|210.5|208.2|210.5|208.2|210.44|208.14|9
1651499940000|2022-05-02 13:59:00|210.45|208.15|210.37|208.07|210.45|208.15|210.35|208.05|17
1651499950000|2022-05-02 13:59:10|210.38|208.08|210.14|207.84|210.43|208.13|210.14|207.84|9
1651499960000|2022-05-02 13:59:20|210.13|207.83|210.1|207.8|210.15|207.85|210.04|207.74|15
1651499970000|2022-05-02 13:59:30|210.07|207.77|210.09|207.79|210.09|207.79|210.05|207.75|8
1651499980000|2022-05-02 13:59:40|210.1|207.8|209.99|207.69|210.17|207.87|209.99|207.69|21
1651499990000|2022-05-02 13:59:50|210|207.7|210|207.7|210.01|207.71|209.99|207.69|9
1651500000000|2022-05-02 14:00:00|209.99|207.69|209.82|207.52|209.99|207.69|209.8|207.5|23
1651500010000|2022-05-02 14:00:10|209.8|207.5|209.71|207.41|209.8|207.5|209.69|207.39|21
1651500020000|2022-05-02 14:00:20|209.61|207.31|209.9|207.6|209.95|207.65|209.61|207.31|25
1651500030000|2022-05-02 14:00:30|209.93|207.63|210.36|208.06|210.37|208.07|209.91|207.61|26
1651500040000|2022-05-02 14:00:40|210.37|208.07|210.53|208.23|210.66|208.36|210.37|208.07|23
1651500050000|2022-05-02 14:00:50|210.49|208.19|210.43|208.13|210.5|208.2|210.37|208.07|16
1651500060000|2022-05-02 14:01:00|210.42|208.12|210.53|208.23|210.53|208.23|210.34|208.04|19
1651500070000|2022-05-02 14:01:10|210.54|208.24|210.51|208.21|210.58|208.28|210.51|208.21|11
1651500080000|2022-05-02 14:01:20|210.5|208.2|210.28|207.98|210.52|208.22|210.15|207.85|29
1651500090000|2022-05-02 14:01:30|210.29|207.99|210.25|207.95|210.29|207.99|210.04|207.74|24
1651500100000|2022-05-02 14:01:40|210.26|207.96|210.1|207.8|210.26|207.96|210.1|207.8|17
1651500110000|2022-05-02 14:01:50|210.11|207.81|210.07|207.77|210.11|207.81|210.03|207.73|15
1651500120000|2022-05-02 14:02:00|210.06|207.76|209.85|207.55|210.07|207.77|209.85|207.55|22
1651500130000|2022-05-02 14:02:10|209.87|207.57|209.95|207.65|209.95|207.65|209.86|207.56|20
1651500140000|2022-05-02 14:02:20|209.92|207.62|209.94|207.64|209.99|207.69|209.92|207.62|12
1651500150000|2022-05-02 14:02:30|209.96|207.66|209.82|207.52|209.96|207.66|209.82|207.52|16
1651500160000|2022-05-02 14:02:40|209.83|207.53|210.08|207.78|210.08|207.78|209.82|207.52|17
1651500170000|2022-05-02 14:02:50|210.07|207.77|210.02|207.72|210.07|207.77|210.01|207.71|6
1651500180000|2022-05-02 14:03:00|210.01|207.71|210.08|207.78|210.08|207.78|209.92|207.62|15
1651500190000|2022-05-02 14:03:10|210.09|207.79|210.22|207.92|210.42|208.12|210.09|207.79|15
1651500200000|2022-05-02 14:03:20|210.21|207.91|210.01|207.71|210.21|207.91|210|207.7|18
1651500210000|2022-05-02 14:03:30|210|207.7|209.91|207.61|210|207.7|209.91|207.61|10
1651500220000|2022-05-02 14:03:40|209.92|207.62|209.88|207.58|209.92|207.62|209.81|207.51|20
1651500230000|2022-05-02 14:03:50|209.9|207.6|209.86|207.56|209.92|207.62|209.86|207.56|7
1651500240000|2022-05-02 14:04:00|209.87|207.57|209.9|207.6|209.95|207.65|209.87|207.57|16
1651500250000|2022-05-02 14:04:10|209.92|207.62|209.9|207.6|209.92|207.62|209.9|207.6|3
1651500260000|2022-05-02 14:04:20|209.89|207.59|209.95|207.65|210|207.7|209.89|207.59|8
1651500270000|2022-05-02 14:04:30|209.94|207.64|210|207.7|210|207.7|209.91|207.61|5
1651500280000|2022-05-02 14:04:40|210.01|207.71|210.21|207.91|210.21|207.91|210.01|207.71|14
1651500290000|2022-05-02 14:04:50|210.22|207.92|210.21|207.91|210.22|207.92|210.08|207.78|20
1651500300000|2022-05-02 14:05:00|210.2|207.9|210.14|207.84|210.36|208.06|210.13|207.83|18
1651500310000|2022-05-02 14:05:10|210.13|207.83|210.11|207.81|210.14|207.84|210.02|207.72|14
1651500320000|2022-05-02 14:05:20|210.1|207.8|210.1|207.8|210.11|207.81|210.09|207.79|9
1651500330000|2022-05-02 14:05:30|210.09|207.79|210|207.7|210.1|207.8|209.99|207.69|12
1651500340000|2022-05-02 14:05:40|210.01|207.71|210|207.7|210.01|207.71|210|207.7|2
1651500350000|2022-05-02 14:05:50|209.99|207.69|209.89|207.59|209.99|207.69|209.89|207.59|7
1651500360000|2022-05-02 14:06:00|209.85|207.55|209.72|207.42|209.9|207.6|209.72|207.42|23
1651500370000|2022-05-02 14:06:10|209.73|207.43|209.78|207.48|209.84|207.54|209.71|207.41|11
1651500380000|2022-05-02 14:06:20|209.79|207.49|209.83|207.53|209.84|207.54|209.75|207.45|17
1651500390000|2022-05-02 14:06:30|209.8|207.5|209.76|207.46|209.8|207.5|209.72|207.42|8
1651500400000|2022-05-02 14:06:40|209.75|207.45|209.71|207.41|209.75|207.45|209.7|207.4|7
1651500410000|2022-05-02 14:06:50|209.7|207.4|209.4|207.1|209.7|207.4|209.35|207.05|25
1651500420000|2022-05-02 14:07:00|209.39|207.09|209.37|207.07|209.43|207.13|209.33|207.03|22
1651500430000|2022-05-02 14:07:10|209.36|207.06|209.36|207.06|209.47|207.17|209.33|207.03|20
1651500440000|2022-05-02 14:07:20|209.37|207.07|209.33|207.03|209.37|207.07|209.2|206.9|12
1651500450000|2022-05-02 14:07:30|209.36|207.06|209.41|207.11|209.47|207.17|209.36|207.06|16
1651500460000|2022-05-02 14:07:40|209.42|207.12|209.52|207.22|209.56|207.26|209.42|207.12|19
1651500470000|2022-05-02 14:07:50|209.49|207.19|209.5|207.2|209.52|207.22|209.48|207.18|8
1651500480000|2022-05-02 14:08:00|209.49|207.19|209.51|207.21|209.59|207.29|209.48|207.18|11
1651500490000|2022-05-02 14:08:10|209.54|207.24|209.5|207.2|209.54|207.24|209.48|207.18|9
1651500500000|2022-05-02 14:08:20|209.51|207.21|209.42|207.12|209.51|207.21|209.42|207.12|18
1651500510000|2022-05-02 14:08:30|209.43|207.13|209.44|207.14|209.52|207.22|209.42|207.12|14
1651500520000|2022-05-02 14:08:40|209.48|207.18|209.36|207.06|209.48|207.18|209.36|207.06|17
1651500530000|2022-05-02 14:08:50|209.4|207.1|209.36|207.06|209.43|207.13|209.32|207.02|16
1651500540000|2022-05-02 14:09:00|209.38|207.08|209.09|206.79|209.38|207.08|209.08|206.78|20
1651500550000|2022-05-02 14:09:10|209.07|206.77|209.06|206.76|209.1|206.8|209.02|206.72|18
1651500560000|2022-05-02 14:09:20|209.05|206.75|209.08|206.78|209.1|206.8|209.02|206.72|11
1651500570000|2022-05-02 14:09:30|209.09|206.79|209.25|206.95|209.25|206.95|209.09|206.79|13
1651500580000|2022-05-02 14:09:40|209.27|206.97|209.54|207.24|209.55|207.25|209.27|206.97|13
1651500590000|2022-05-02 14:09:50|209.56|207.26|209.54|207.24|209.62|207.32|209.53|207.23|16
1651500600000|2022-05-02 14:10:00|209.53|207.23|209.4|207.1|209.55|207.25|209.38|207.08|10
1651500610000|2022-05-02 14:10:10|209.43|207.13|209.44|207.14|209.46|207.16|209.43|207.13|5
1651500620000|2022-05-02 14:10:20|209.43|207.13|209.45|207.15|209.45|207.15|209.34|207.04|10
1651500630000|2022-05-02 14:10:30|209.43|207.13|209.43|207.13|209.44|207.14|209.43|207.13|5
1651500640000|2022-05-02 14:10:40|209.45|207.15|209.61|207.31|209.61|207.31|209.4|207.1|13
1651500650000|2022-05-02 14:10:50|209.55|207.25|209.66|207.36|209.66|207.36|209.55|207.25|8
1651500660000|2022-05-02 14:11:00|209.67|207.37|209.75|207.45|209.79|207.49|209.66|207.36|14
1651500670000|2022-05-02 14:11:10|209.76|207.46|209.74|207.44|209.76|207.46|209.72|207.42|6
1651500680000|2022-05-02 14:11:20|209.8|207.5|209.99|207.69|210|207.7|209.79|207.49|21
1651500690000|2022-05-02 14:11:30|209.92|207.62|209.74|207.44|209.92|207.62|209.74|207.44|15
1651500700000|2022-05-02 14:11:40|209.79|207.49|209.77|207.47|209.82|207.52|209.75|207.45|15
1651500710000|2022-05-02 14:11:50|209.75|207.45|209.91|207.61|209.92|207.62|209.75|207.45|13
1651500720000|2022-05-02 14:12:00|209.9|207.6|210.07|207.77|210.07|207.77|209.89|207.59|13
1651500730000|2022-05-02 14:12:10|210.08|207.78|209.98|207.68|210.11|207.81|209.98|207.68|17
1651500740000|2022-05-02 14:12:20|209.94|207.64|209.73|207.43|209.94|207.64|209.73|207.43|26
1651500750000|2022-05-02 14:12:30|209.7|207.4|209.59|207.29|209.71|207.41|209.59|207.29|16
1651500760000|2022-05-02 14:12:40|209.6|207.3|209.62|207.32|209.63|207.33|209.57|207.27|13
1651500770000|2022-05-02 14:12:50|209.63|207.33|209.61|207.31|209.69|207.39|209.59|207.29|21
1651500780000|2022-05-02 14:13:00|209.6|207.3|209.71|207.41|209.71|207.41|209.55|207.25|15
1651500790000|2022-05-02 14:13:10|209.73|207.43|209.69|207.39|209.73|207.43|209.67|207.37|13
1651500800000|2022-05-02 14:13:20|209.66|207.36|209.69|207.39|209.7|207.4|209.65|207.35|8
1651500810000|2022-05-02 14:13:30|209.65|207.35|209.65|207.35|209.69|207.39|209.65|207.35|7
1651500820000|2022-05-02 14:13:40|209.64|207.34|209.59|207.29|209.64|207.34|209.55|207.25|11
1651500830000|2022-05-02 14:13:50|209.6|207.3|209.65|207.35|209.65|207.35|209.57|207.27|9
1651500840000|2022-05-02 14:14:00|209.67|207.37|209.71|207.41|209.71|207.41|209.65|207.35|9
1651500850000|2022-05-02 14:14:10|209.72|207.42|209.78|207.48|209.81|207.51|209.71|207.41|16
1651500860000|2022-05-02 14:14:20|209.75|207.45|209.71|207.41|209.75|207.45|209.7|207.4|12
1651500870000|2022-05-02 14:14:30|209.7|207.4|209.49|207.19|209.72|207.42|209.49|207.19|26
1651500880000|2022-05-02 14:14:40|209.48|207.18|209.46|207.16|209.5|207.2|209.46|207.16|5
1651500890000|2022-05-02 14:14:50|209.42|207.12|209.44|207.14|209.45|207.15|209.42|207.12|4
1651500900000|2022-05-02 14:15:00|209.43|207.13|209.44|207.14|209.44|207.14|209.43|207.13|4
1651500920000|2022-05-02 14:15:20|209.46|207.16|209.44|207.14|209.47|207.17|209.44|207.14|6
1651500930000|2022-05-02 14:15:30|209.45|207.15|209.43|207.13|209.48|207.18|209.43|207.13|5
1651500940000|2022-05-02 14:15:40|209.39|207.09|209.33|207.03|209.39|207.09|209.27|206.97|17
1651500950000|2022-05-02 14:15:50|209.32|207.02|209.43|207.13|209.44|207.14|209.31|207.01|21
1651500960000|2022-05-02 14:16:00|209.42|207.12|209.48|207.18|209.48|207.18|209.42|207.12|8
1651500970000|2022-05-02 14:16:10|209.47|207.17|209.58|207.28|209.58|207.28|209.41|207.11|13
1651500980000|2022-05-02 14:16:20|209.55|207.25|209.65|207.35|209.65|207.35|209.55|207.25|10
1651500990000|2022-05-02 14:16:30|209.64|207.34|209.41|207.11|209.64|207.34|209.41|207.11|20
1651501000000|2022-05-02 14:16:40|209.4|207.1|209.4|207.1|209.41|207.11|209.38|207.08|12
1651501010000|2022-05-02 14:16:50|209.41|207.11|209.36|207.06|209.41|207.11|209.31|207.01|12
1651501020000|2022-05-02 14:17:00|209.37|207.07|209.13|206.83|209.37|207.07|209.13|206.83|16
1651501030000|2022-05-02 14:17:10|209.12|206.82|208.94|206.64|209.12|206.82|208.88|206.58|17
1651501040000|2022-05-02 14:17:20|208.93|206.63|208.89|206.59|208.98|206.68|208.86|206.56|23
1651501050000|2022-05-02 14:17:30|208.9|206.6|208.99|206.69|209|206.7|208.9|206.6|13
1651501060000|2022-05-02 14:17:40|209.05|206.75|208.96|206.66|209.11|206.81|208.91|206.61|18
1651501070000|2022-05-02 14:17:50|208.98|206.68|208.81|206.51|208.98|206.68|208.81|206.51|12
1651501080000|2022-05-02 14:18:00|208.8|206.5|208.75|206.45|208.81|206.51|208.74|206.44|10
1651501090000|2022-05-02 14:18:10|208.76|206.46|208.88|206.58|208.88|206.58|208.74|206.44|19
1651501100000|2022-05-02 14:18:20|208.89|206.59|208.95|206.65|209|206.7|208.89|206.59|18
1651501110000|2022-05-02 14:18:30|208.93|206.63|209.25|206.95|209.27|206.97|208.93|206.63|22
1651501120000|2022-05-02 14:18:40|209.26|206.96|209.33|207.03|209.34|207.04|209.26|206.96|13
1651501130000|2022-05-02 14:18:50|209.32|207.02|209.23|206.93|209.34|207.04|209.23|206.93|14
1651501140000|2022-05-02 14:19:00|209.27|206.97|209.29|206.99|209.29|206.99|209.24|206.94|12
1651501150000|2022-05-02 14:19:10|209.27|206.97|209.43|207.13|209.45|207.15|209.27|206.97|15
1651501160000|2022-05-02 14:19:20|209.47|207.17|209.43|207.13|209.49|207.19|209.42|207.12|13
1651501170000|2022-05-02 14:19:30|209.44|207.14|209.42|207.12|209.44|207.14|209.41|207.11|6
1651501180000|2022-05-02 14:19:40|209.41|207.11|209.48|207.18|209.48|207.18|209.41|207.11|8
1651501190000|2022-05-02 14:19:50|209.49|207.19|209.63|207.33|209.68|207.38|209.49|207.19|21
1651501200000|2022-05-02 14:20:00|209.62|207.32|209.62|207.32|209.62|207.32|209.5|207.2|19
1651501210000|2022-05-02 14:20:10|209.64|207.34|209.53|207.23|209.66|207.36|209.52|207.22|12
1651501220000|2022-05-02 14:20:20|209.52|207.22|209.51|207.21|209.52|207.22|209.5|207.2|6
1651501230000|2022-05-02 14:20:30|209.52|207.22|209.67|207.37|209.67|207.37|209.52|207.22|9
1651501240000|2022-05-02 14:20:40|209.62|207.32|209.61|207.31|209.63|207.33|209.61|207.31|4
1651501250000|2022-05-02 14:20:50|209.62|207.32|209.7|207.4|209.7|207.4|209.62|207.32|3
1651501260000|2022-05-02 14:21:00|209.69|207.39|209.64|207.34|209.7|207.4|209.59|207.29|20
1651501270000|2022-05-02 14:21:10|209.63|207.33|209.63|207.33|209.64|207.34|209.62|207.32|5
1651501280000|2022-05-02 14:21:20|209.64|207.34|209.52|207.22|209.64|207.34|209.51|207.21|12
1651501290000|2022-05-02 14:21:30|209.51|207.21|209.5|207.2|209.51|207.21|209.47|207.17|10
1651501300000|2022-05-02 14:21:40|209.49|207.19|209.69|207.39|209.69|207.39|209.49|207.19|14
1651501310000|2022-05-02 14:21:50|209.7|207.4|209.66|207.36|209.79|207.49|209.66|207.36|13
1651501320000|2022-05-02 14:22:00|209.64|207.34|209.78|207.48|209.79|207.49|209.64|207.34|17
1651501330000|2022-05-02 14:22:10|209.79|207.49|209.8|207.5|209.81|207.51|209.77|207.47|8
1651501340000|2022-05-02 14:22:20|209.77|207.47|209.63|207.33|209.77|207.47|209.56|207.26|21
1651501350000|2022-05-02 14:22:30|209.62|207.32|209.52|207.22|209.62|207.32|209.52|207.22|17
1651501360000|2022-05-02 14:22:40|209.51|207.21|209.64|207.34|209.66|207.36|209.47|207.17|16
1651501370000|2022-05-02 14:22:50|209.65|207.35|209.64|207.34|209.67|207.37|209.63|207.33|12
1651501380000|2022-05-02 14:23:00|209.63|207.33|209.7|207.4|209.7|207.4|209.62|207.32|13
1651501390000|2022-05-02 14:23:10|209.71|207.41|209.75|207.45|209.78|207.48|209.71|207.41|14
1651501400000|2022-05-02 14:23:20|209.71|207.41|209.76|207.46|209.76|207.46|209.69|207.39|6
1651501410000|2022-05-02 14:23:30|209.77|207.47|209.78|207.48|209.79|207.49|209.77|207.47|8
1651501420000|2022-05-02 14:23:40|209.75|207.45|209.73|207.43|209.75|207.45|209.73|207.43|7
1651501430000|2022-05-02 14:23:50|209.78|207.48|209.77|207.47|209.79|207.49|209.75|207.45|11
1651501440000|2022-05-02 14:24:00|209.78|207.48|209.73|207.43|209.79|207.49|209.72|207.42|6
1651501450000|2022-05-02 14:24:10|209.74|207.44|209.71|207.41|209.74|207.44|209.69|207.39|9
1651501460000|2022-05-02 14:24:20|209.72|207.42|210.16|207.86|210.16|207.86|209.71|207.41|25
1651501470000|2022-05-02 14:24:30|210.29|207.99|210.47|208.17|210.56|208.26|210.29|207.99|21
1651501480000|2022-05-02 14:24:40|210.45|208.15|210.3|208|210.45|208.15|210.24|207.94|17
1651501490000|2022-05-02 14:24:50|210.34|208.04|210.36|208.06|210.42|208.12|210.33|208.03|13
1651501500000|2022-05-02 14:25:00|210.35|208.05|210.39|208.09|210.43|208.13|210.34|208.04|15
1651501510000|2022-05-02 14:25:10|210.4|208.1|210.4|208.1|210.4|208.1|210.37|208.07|5
1651501520000|2022-05-02 14:25:20|210.39|208.09|210.43|208.13|210.45|208.15|210.37|208.07|14
1651501530000|2022-05-02 14:25:30|210.42|208.12|210.45|208.15|210.45|208.15|210.4|208.1|12
1651501540000|2022-05-02 14:25:40|210.48|208.18|210.58|208.28|210.58|208.28|210.46|208.16|9
1651501550000|2022-05-02 14:25:50|210.67|208.37|210.7|208.4|210.72|208.42|210.64|208.34|14
1651501560000|2022-05-02 14:26:00|210.71|208.41|210.74|208.44|210.75|208.45|210.71|208.41|12
1651501570000|2022-05-02 14:26:10|210.75|208.45|210.66|208.36|210.75|208.45|210.65|208.35|11
1651501580000|2022-05-02 14:26:20|210.7|208.4|210.94|208.64|210.98|208.68|210.7|208.4|21
1651501590000|2022-05-02 14:26:30|210.93|208.63|210.89|208.59|210.93|208.63|210.84|208.54|19
1651501600000|2022-05-02 14:26:40|210.9|208.6|210.89|208.59|210.98|208.68|210.75|208.45|21
1651501610000|2022-05-02 14:26:50|210.97|208.67|210.96|208.66|210.99|208.69|210.92|208.62|18
1651501620000|2022-05-02 14:27:00|210.95|208.65|210.88|208.58|210.97|208.67|210.85|208.55|15
1651501630000|2022-05-02 14:27:10|210.9|208.6|210.88|208.58|210.9|208.6|210.86|208.56|9
1651501640000|2022-05-02 14:27:20|210.81|208.51|210.88|208.58|210.88|208.58|210.79|208.49|10
1651501650000|2022-05-02 14:27:30|210.9|208.6|210.91|208.61|210.96|208.66|210.87|208.57|8
1651501660000|2022-05-02 14:27:40|210.92|208.62|210.92|208.62|210.93|208.63|210.86|208.56|13
1651501670000|2022-05-02 14:27:50|210.93|208.63|210.87|208.57|210.96|208.66|210.87|208.57|8
1651501680000|2022-05-02 14:28:00|210.84|208.54|210.87|208.57|210.89|208.59|210.84|208.54|6
1651501690000|2022-05-02 14:28:10|210.86|208.56|210.85|208.55|210.9|208.6|210.85|208.55|7
1651501700000|2022-05-02 14:28:20|210.81|208.51|210.87|208.57|210.87|208.57|210.78|208.48|10
1651501710000|2022-05-02 14:28:30|210.88|208.58|211.03|208.73|211.03|208.73|210.88|208.58|15
1651501720000|2022-05-02 14:28:40|211.02|208.72|211.03|208.73|211.06|208.76|210.99|208.69|11
1651501730000|2022-05-02 14:28:50|211.05|208.75|210.93|208.63|211.11|208.81|210.93|208.63|14
1651501740000|2022-05-02 14:29:00|210.92|208.62|210.97|208.67|210.97|208.67|210.84|208.54|13
1651501750000|2022-05-02 14:29:10|210.96|208.66|211.01|208.71|211.07|208.77|210.94|208.64|10
1651501760000|2022-05-02 14:29:20|211.02|208.72|210.96|208.66|211.02|208.72|210.96|208.66|4
1651501770000|2022-05-02 14:29:30|210.92|208.62|210.99|208.69|210.99|208.69|210.92|208.62|5
1651501780000|2022-05-02 14:29:40|211|208.7|211|208.7|211|208.7|211|208.7|1
1651501790000|2022-05-02 14:29:50|210.99|208.69|210.93|208.63|210.99|208.69|210.92|208.62|10
1651501800000|2022-05-02 14:30:00|210.99|208.69|210.99|208.69|210.99|208.69|210.85|208.55|21
1651501810000|2022-05-02 14:30:10|211|208.7|211.09|208.79|211.09|208.79|211|208.7|9
1651501820000|2022-05-02 14:30:20|211.03|208.73|211.1|208.8|211.16|208.86|211.03|208.73|10
1651501830000|2022-05-02 14:30:30|211.09|208.79|211.34|209.04|211.35|209.05|211.09|208.79|10
1651501840000|2022-05-02 14:30:40|211.32|209.02|211.25|208.95|211.37|209.07|211.25|208.95|13
1651501850000|2022-05-02 14:30:50|211.26|208.96|211.29|208.99|211.29|208.99|211.18|208.88|15
1651501860000|2022-05-02 14:31:00|211.3|209|211.33|209.03|211.36|209.06|211.29|208.99|11
1651501870000|2022-05-02 14:31:10|211.34|209.04|211.64|209.34|211.68|209.38|211.34|209.04|18
1651501880000|2022-05-02 14:31:20|211.56|209.26|211.76|209.46|211.77|209.47|211.56|209.26|19
1651501890000|2022-05-02 14:31:30|211.8|209.5|211.68|209.38|211.81|209.51|211.67|209.37|21
1651501900000|2022-05-02 14:31:40|211.67|209.37|211.68|209.38|211.75|209.45|211.63|209.33|20
1651501910000|2022-05-02 14:31:50|211.7|209.4|211.55|209.25|211.7|209.4|211.55|209.25|13
1651501920000|2022-05-02 14:32:00|211.54|209.24|211.63|209.33|211.63|209.33|211.5|209.2|17
1651501930000|2022-05-02 14:32:10|211.62|209.32|211.94|209.64|211.97|209.67|211.62|209.32|25
1651501940000|2022-05-02 14:32:20|211.93|209.63|211.87|209.57|211.93|209.63|211.8|209.5|16
1651501950000|2022-05-02 14:32:30|211.86|209.56|211.89|209.59|211.92|209.62|211.83|209.53|25
1651501960000|2022-05-02 14:32:40|211.88|209.58|211.73|209.43|211.88|209.58|211.7|209.4|17
1651501970000|2022-05-02 14:32:50|211.67|209.37|211.59|209.29|211.67|209.37|211.59|209.29|8
1651501980000|2022-05-02 14:33:00|211.6|209.3|211.57|209.27|211.62|209.32|211.52|209.22|12
1651501990000|2022-05-02 14:33:10|211.61|209.31|211.5|209.2|211.62|209.32|211.5|209.2|9
1651502000000|2022-05-02 14:33:20|211.48|209.18|211.5|209.2|211.52|209.22|211.48|209.18|6
1651502010000|2022-05-02 14:33:30|211.51|209.21|211.55|209.25|211.55|209.25|211.48|209.18|10
1651502020000|2022-05-02 14:33:40|211.54|209.24|211.75|209.45|211.75|209.45|211.54|209.24|19
1651502030000|2022-05-02 14:33:50|211.76|209.46|211.78|209.48|211.78|209.48|211.71|209.41|17
1651502040000|2022-05-02 14:34:00|211.76|209.46|211.88|209.58|211.98|209.68|211.76|209.46|23
1651502050000|2022-05-02 14:34:10|211.89|209.59|211.91|209.61|211.95|209.65|211.85|209.55|14
1651502060000|2022-05-02 14:34:20|211.9|209.6|211.88|209.58|211.9|209.6|211.84|209.54|13
1651502070000|2022-05-02 14:34:30|211.79|209.49|211.88|209.58|211.88|209.58|211.78|209.48|12
1651502080000|2022-05-02 14:34:40|211.87|209.57|211.81|209.51|211.87|209.57|211.76|209.46|13
1651502090000|2022-05-02 14:34:50|211.82|209.52|211.84|209.54|211.85|209.55|211.81|209.51|6
1651502100000|2022-05-02 14:35:00|211.81|209.51|211.9|209.6|211.98|209.68|211.81|209.51|13
1651502110000|2022-05-02 14:35:10|211.84|209.54|211.84|209.54|211.91|209.61|211.82|209.52|14
1651502120000|2022-05-02 14:35:20|211.82|209.52|211.97|209.67|211.98|209.68|211.8|209.5|16
1651502130000|2022-05-02 14:35:30|211.96|209.66|211.72|209.42|211.96|209.66|211.72|209.42|16
1651502140000|2022-05-02 14:35:40|211.66|209.36|211.54|209.24|211.66|209.36|211.48|209.18|19
1651502150000|2022-05-02 14:35:50|211.55|209.25|211.52|209.22|211.62|209.32|211.52|209.22|14
1651502160000|2022-05-02 14:36:00|211.51|209.21|211.42|209.12|211.53|209.23|211.39|209.09|20
1651502170000|2022-05-02 14:36:10|211.41|209.11|211.47|209.17|211.47|209.17|211.38|209.08|12
1651502180000|2022-05-02 14:36:20|211.43|209.13|211.5|209.2|211.56|209.26|211.43|209.13|19
1651502190000|2022-05-02 14:36:30|211.48|209.18|211.45|209.15|211.48|209.18|211.43|209.13|13
1651502200000|2022-05-02 14:36:40|211.43|209.13|211.46|209.16|211.53|209.23|211.42|209.12|20
1651502210000|2022-05-02 14:36:50|211.41|209.11|211.35|209.05|211.43|209.13|211.35|209.05|8
1651502220000|2022-05-02 14:37:00|211.37|209.07|211.38|209.08|211.41|209.11|211.35|209.05|9
1651502230000|2022-05-02 14:37:10|211.4|209.1|211.51|209.21|211.51|209.21|211.4|209.1|6
1651502240000|2022-05-02 14:37:20|211.52|209.22|211.4|209.1|211.53|209.23|211.37|209.07|21
1651502250000|2022-05-02 14:37:30|211.39|209.09|211.21|208.91|211.4|209.1|211.15|208.85|14
1651502260000|2022-05-02 14:37:40|211.12|208.82|211.25|208.95|211.25|208.95|211.12|208.82|11
1651502270000|2022-05-02 14:37:50|211.28|208.98|211.14|208.84|211.29|208.99|211.1|208.8|9
1651502280000|2022-05-02 14:38:00|211.15|208.85|211.23|208.93|211.23|208.93|211.11|208.81|12
1651502290000|2022-05-02 14:38:10|211.25|208.95|211.29|208.99|211.3|209|211.25|208.95|5
1651502300000|2022-05-02 14:38:20|211.37|209.07|211.38|209.08|211.42|209.12|211.36|209.06|11
1651502310000|2022-05-02 14:38:30|211.3|209|211|208.7|211.3|209|210.96|208.66|18
1651502320000|2022-05-02 14:38:40|211.05|208.75|211.05|208.75|211.06|208.76|211.04|208.74|8
1651502330000|2022-05-02 14:38:50|211.1|208.8|211|208.7|211.1|208.8|211|208.7|7
1651502340000|2022-05-02 14:39:00|211.02|208.72|211.03|208.73|211.03|208.73|211|208.7|3
1651502350000|2022-05-02 14:39:10|211.04|208.74|211.27|208.97|211.27|208.97|211.04|208.74|9
1651502360000|2022-05-02 14:39:20|211.26|208.96|211.38|209.08|211.44|209.14|211.25|208.95|23
1651502370000|2022-05-02 14:39:30|211.28|208.98|211.2|208.9|211.29|208.99|211.2|208.9|9
1651502380000|2022-05-02 14:39:40|211.22|208.92|211.29|208.99|211.3|209|211.22|208.92|12
1651502390000|2022-05-02 14:39:50|211.22|208.92|211.31|209.01|211.31|209.01|211.22|208.92|9
1651502400000|2022-05-02 14:40:00|211.3|209|211.38|209.08|211.38|209.08|211.26|208.96|15
1651502410000|2022-05-02 14:40:10|211.37|209.07|211.49|209.19|211.52|209.22|211.37|209.07|11
1651502420000|2022-05-02 14:40:20|211.5|209.2|211.36|209.06|211.5|209.2|211.36|209.06|19
1651502430000|2022-05-02 14:40:30|211.39|209.09|211.38|209.08|211.4|209.1|211.38|209.08|7
1651502440000|2022-05-02 14:40:40|211.39|209.09|211.11|208.81|211.39|209.09|211.09|208.79|18
1651502450000|2022-05-02 14:40:50|211.12|208.82|211.26|208.96|211.27|208.97|211.1|208.8|13
1651502460000|2022-05-02 14:41:00|211.34|209.04|211.32|209.02|211.34|209.04|211.3|209|9
1651502470000|2022-05-02 14:41:10|211.33|209.03|211.34|209.04|211.37|209.07|211.32|209.02|7
1651502480000|2022-05-02 14:41:20|211.33|209.03|211.3|209|211.33|209.03|211.29|208.99|6
1651502490000|2022-05-02 14:41:30|211.33|209.03|211.28|208.98|211.35|209.05|211.28|208.98|3
1651502500000|2022-05-02 14:41:40|211.3|209|211.32|209.02|211.32|209.02|211.3|209|3
1651502510000|2022-05-02 14:41:50|211.31|209.01|211.3|209|211.33|209.03|211.3|209|6
1651502520000|2022-05-02 14:42:00|211.34|209.04|211.32|209.02|211.34|209.04|211.3|209|8
1651502530000|2022-05-02 14:42:10|211.31|209.01|211.32|209.02|211.32|209.02|211.31|209.01|4
1651502540000|2022-05-02 14:42:20|211.34|209.04|211.55|209.25|211.57|209.27|211.3|209|19
1651502550000|2022-05-02 14:42:30|211.56|209.26|211.65|209.35|211.65|209.35|211.55|209.25|14
1651502560000|2022-05-02 14:42:40|211.66|209.36|211.82|209.52|211.91|209.61|211.63|209.33|29
1651502570000|2022-05-02 14:42:50|211.81|209.51|211.7|209.4|211.81|209.51|211.67|209.37|13
1651502580000|2022-05-02 14:43:00|211.69|209.39|211.67|209.37|211.69|209.39|211.52|209.22|16
1651502590000|2022-05-02 14:43:10|211.68|209.38|211.64|209.34|211.68|209.38|211.61|209.31|11
1651502600000|2022-05-02 14:43:20|211.61|209.31|211.59|209.29|211.61|209.31|211.59|209.29|7
1651502610000|2022-05-02 14:43:30|211.6|209.3|211.6|209.3|211.63|209.33|211.59|209.29|14
1651502620000|2022-05-02 14:43:40|211.61|209.31|211.6|209.3|211.61|209.31|211.56|209.26|7
1651502630000|2022-05-02 14:43:50|211.56|209.26|211.52|209.22|211.56|209.26|211.51|209.21|8
1651502640000|2022-05-02 14:44:00|211.53|209.23|211.47|209.17|211.53|209.23|211.47|209.17|7
1651502650000|2022-05-02 14:44:10|211.48|209.18|211.39|209.09|211.48|209.18|211.39|209.09|13
1651502660000|2022-05-02 14:44:20|211.41|209.11|211.28|208.98|211.42|209.12|211.2|208.9|15
1651502670000|2022-05-02 14:44:30|211.27|208.97|211.11|208.81|211.3|209|211.1|208.8|10
1651502680000|2022-05-02 14:44:40|211.1|208.8|211.02|208.72|211.1|208.8|211.02|208.72|8
1651502690000|2022-05-02 14:44:50|210.98|208.68|211.01|208.71|211.01|208.71|210.94|208.64|20
1651502700000|2022-05-02 14:45:00|211|208.7|211.02|208.72|211.02|208.72|210.98|208.68|10
1651502710000|2022-05-02 14:45:10|211.01|208.71|210.97|208.67|211.01|208.71|210.94|208.64|7
1651502720000|2022-05-02 14:45:20|210.98|208.68|210.93|208.63|210.98|208.68|210.92|208.62|10
1651502730000|2022-05-02 14:45:30|210.96|208.66|210.93|208.63|210.96|208.66|210.86|208.56|14
1651502740000|2022-05-02 14:45:40|210.94|208.64|210.93|208.63|210.96|208.66|210.93|208.63|8
1651502750000|2022-05-02 14:45:50|210.94|208.64|210.94|208.64|210.95|208.65|210.94|208.64|3
1651502760000|2022-05-02 14:46:00|210.95|208.65|211|208.7|211.07|208.77|210.95|208.65|10
1651502770000|2022-05-02 14:46:10|211.01|208.71|211.01|208.71|211.06|208.76|211.01|208.71|8
1651502780000|2022-05-02 14:46:20|211|208.7|210.99|208.69|211|208.7|210.93|208.63|6
1651502790000|2022-05-02 14:46:30|210.93|208.63|210.98|208.68|210.99|208.69|210.93|208.63|9
1651502800000|2022-05-02 14:46:40|210.97|208.67|210.95|208.65|210.98|208.68|210.88|208.58|11
1651502810000|2022-05-02 14:46:50|210.97|208.67|210.91|208.61|210.97|208.67|210.88|208.58|10
1651502820000|2022-05-02 14:47:00|210.89|208.59|210.92|208.62|210.95|208.65|210.87|208.57|11
1651502830000|2022-05-02 14:47:10|210.85|208.55|210.69|208.39|210.85|208.55|210.65|208.35|24
1651502840000|2022-05-02 14:47:20|210.67|208.37|210.62|208.32|210.67|208.37|210.62|208.32|9
1651502850000|2022-05-02 14:47:30|210.65|208.35|210.74|208.44|210.75|208.45|210.65|208.35|12
1651502860000|2022-05-02 14:47:40|210.73|208.43|210.71|208.41|210.75|208.45|210.7|208.4|10
1651502870000|2022-05-02 14:47:50|210.73|208.43|210.67|208.37|210.73|208.43|210.67|208.37|7
1651502880000|2022-05-02 14:48:00|210.66|208.36|210.53|208.23|210.66|208.36|210.51|208.21|19
1651502890000|2022-05-02 14:48:10|210.52|208.22|210.57|208.27|210.59|208.29|210.49|208.19|13
1651502900000|2022-05-02 14:48:20|210.58|208.28|210.62|208.32|210.65|208.35|210.57|208.27|13
1651502910000|2022-05-02 14:48:30|210.6|208.3|210.66|208.36|210.66|208.36|210.57|208.27|10
1651502920000|2022-05-02 14:48:40|210.65|208.35|210.57|208.27|210.65|208.35|210.57|208.27|10
1651502930000|2022-05-02 14:48:50|210.56|208.26|210.5|208.2|210.56|208.26|210.48|208.18|5
1651502940000|2022-05-02 14:49:00|210.49|208.19|210.48|208.18|210.5|208.2|210.45|208.15|8
1651502950000|2022-05-02 14:49:10|210.49|208.19|210.48|208.18|210.49|208.19|210.48|208.18|2
1651502960000|2022-05-02 14:49:20|210.46|208.16|210.47|208.17|210.49|208.19|210.38|208.08|15
1651502970000|2022-05-02 14:49:30|210.46|208.16|210.46|208.16|210.46|208.16|210.46|208.16|1
1651502980000|2022-05-02 14:49:40|210.45|208.15|210.52|208.22|210.52|208.22|210.45|208.15|9
1651502990000|2022-05-02 14:49:50|210.53|208.23|210.54|208.24|210.56|208.26|210.53|208.23|6
1651503000000|2022-05-02 14:50:00|210.55|208.25|210.51|208.21|210.63|208.33|210.5|208.2|20
1651503010000|2022-05-02 14:50:10|210.5|208.2|210.47|208.17|210.5|208.2|210.46|208.16|5
1651503020000|2022-05-02 14:50:20|210.46|208.16|210.37|208.07|210.46|208.16|210.36|208.06|11
1651503030000|2022-05-02 14:50:30|210.38|208.08|210.4|208.1|210.4|208.1|210.37|208.07|7
1651503040000|2022-05-02 14:50:40|210.41|208.11|210.45|208.15|210.49|208.19|210.4|208.1|10
1651503050000|2022-05-02 14:50:50|210.46|208.16|210.46|208.16|210.46|208.16|210.46|208.16|1
1651503060000|2022-05-02 14:51:00|210.47|208.17|210.4|208.1|210.47|208.17|210.39|208.09|8
1651503070000|2022-05-02 14:51:10|210.39|208.09|210.39|208.09|210.41|208.11|210.36|208.06|15
1651503080000|2022-05-02 14:51:20|210.38|208.08|210.3|208|210.38|208.08|210.3|208|9
1651503090000|2022-05-02 14:51:30|210.36|208.06|210.11|207.81|210.36|208.06|210.05|207.75|14
1651503100000|2022-05-02 14:51:40|210.12|207.82|210.22|207.92|210.24|207.94|210.12|207.82|13
1651503110000|2022-05-02 14:51:50|210.21|207.91|210.42|208.12|210.42|208.12|210.21|207.91|14
1651503120000|2022-05-02 14:52:00|210.43|208.13|210.44|208.14|210.54|208.24|210.42|208.12|20
1651503130000|2022-05-02 14:52:10|210.43|208.13|210.34|208.04|210.43|208.13|210.32|208.02|21
1651503140000|2022-05-02 14:52:20|210.37|208.07|210.36|208.06|210.4|208.1|210.36|208.06|8
1651503150000|2022-05-02 14:52:30|210.37|208.07|210.41|208.11|210.41|208.11|210.37|208.07|5
1651503160000|2022-05-02 14:52:40|210.42|208.12|210.42|208.12|210.42|208.12|210.41|208.11|3
1651503170000|2022-05-02 14:52:50|210.41|208.11|210.38|208.08|210.41|208.11|210.38|208.08|3
1651503190000|2022-05-02 14:53:10|210.36|208.06|210.42|208.12|210.42|208.12|210.36|208.06|7
1651503200000|2022-05-02 14:53:20|210.41|208.11|210.41|208.11|210.42|208.12|210.41|208.11|5
1651503210000|2022-05-02 14:53:30|210.4|208.1|210.29|207.99|210.4|208.1|210.29|207.99|13
1651503220000|2022-05-02 14:53:40|210.35|208.05|210.33|208.03|210.39|208.09|210.33|208.03|11
1651503230000|2022-05-02 14:53:50|210.37|208.07|210.4|208.1|210.41|208.11|210.34|208.04|8
1651503240000|2022-05-02 14:54:00|210.41|208.11|210.41|208.11|210.41|208.11|210.4|208.1|3
1651503250000|2022-05-02 14:54:10|210.4|208.1|210.51|208.21|210.52|208.22|210.4|208.1|9
1651503260000|2022-05-02 14:54:20|210.52|208.22|210.6|208.3|210.6|208.3|210.51|208.21|10
1651503270000|2022-05-02 14:54:30|210.59|208.29|210.55|208.25|210.59|208.29|210.55|208.25|3
1651503280000|2022-05-02 14:54:40|210.5|208.2|210.49|208.19|210.51|208.21|210.49|208.19|4
1651503290000|2022-05-02 14:54:50|210.5|208.2|210.43|208.13|210.5|208.2|210.42|208.12|10
1651503300000|2022-05-02 14:55:00|210.42|208.12|210.32|208.02|210.45|208.15|210.32|208.02|14
1651503310000|2022-05-02 14:55:10|210.31|208.01|210.3|208|210.37|208.07|210.11|207.81|20
1651503320000|2022-05-02 14:55:20|210.41|208.11|210.44|208.14|210.44|208.14|210.4|208.1|11
1651503330000|2022-05-02 14:55:30|210.47|208.17|210.62|208.32|210.62|208.32|210.47|208.17|12
1651503340000|2022-05-02 14:55:40|210.64|208.34|210.92|208.62|210.96|208.66|210.64|208.34|20
1651503350000|2022-05-02 14:55:50|210.93|208.63|210.93|208.63|210.96|208.66|210.91|208.61|14
1651503360000|2022-05-02 14:56:00|210.94|208.64|211.09|208.79|211.12|208.82|210.93|208.63|19
1651503370000|2022-05-02 14:56:10|211.11|208.81|211|208.7|211.11|208.81|211|208.7|16
1651503380000|2022-05-02 14:56:20|210.99|208.69|210.83|208.53|210.99|208.69|210.81|208.51|20
1651503390000|2022-05-02 14:56:30|210.82|208.52|210.79|208.49|210.88|208.58|210.79|208.49|10
1651503400000|2022-05-02 14:56:40|210.76|208.46|210.66|208.36|210.81|208.51|210.66|208.36|14
1651503410000|2022-05-02 14:56:50|210.65|208.35|210.67|208.37|210.68|208.38|210.64|208.34|8
1651503420000|2022-05-02 14:57:00|210.65|208.35|210.32|208.02|210.65|208.35|210.32|208.02|17
1651503430000|2022-05-02 14:57:10|210.33|208.03|210.05|207.75|210.33|208.03|210.05|207.75|24
1651503440000|2022-05-02 14:57:20|210.04|207.74|210.04|207.74|210.06|207.76|210.01|207.71|12
1651503450000|2022-05-02 14:57:30|210.05|207.75|210.07|207.77|210.08|207.78|210.03|207.73|6
1651503460000|2022-05-02 14:57:40|210.08|207.78|210.25|207.95|210.25|207.95|210.07|207.77|15
1651503470000|2022-05-02 14:57:50|210.26|207.96|210.26|207.96|210.26|207.96|210.25|207.95|5
1651503480000|2022-05-02 14:58:00|210.27|207.97|210.17|207.87|210.27|207.97|210.13|207.83|8
1651503490000|2022-05-02 14:58:10|210.19|207.89|210.32|208.02|210.34|208.04|210.18|207.88|11
1651503500000|2022-05-02 14:58:20|210.35|208.05|210.6|208.3|210.6|208.3|210.35|208.05|15
1651503510000|2022-05-02 14:58:30|210.61|208.31|210.6|208.3|210.63|208.33|210.59|208.29|13
1651503520000|2022-05-02 14:58:40|210.62|208.32|210.61|208.31|210.64|208.34|210.57|208.27|12
1651503530000|2022-05-02 14:58:50|210.6|208.3|210.61|208.31|210.63|208.33|210.58|208.28|14
1651503540000|2022-05-02 14:59:00|210.63|208.33|210.6|208.3|210.65|208.35|210.57|208.27|14
1651503550000|2022-05-02 14:59:10|210.61|208.31|210.64|208.34|210.64|208.34|210.57|208.27|13
1651503560000|2022-05-02 14:59:20|210.65|208.35|210.65|208.35|210.66|208.36|210.64|208.34|6
1651503570000|2022-05-02 14:59:30|210.64|208.34|210.58|208.28|210.64|208.34|210.55|208.25|15
1651503580000|2022-05-02 14:59:40|210.55|208.25|210.55|208.25|210.55|208.25|210.43|208.13|11
1651503590000|2022-05-02 14:59:50|210.54|208.24|210.6|208.3|210.62|208.32|210.54|208.24|16
1651503600000|2022-05-02 15:00:00|210.58|208.28|210.5|208.2|210.58|208.28|210.5|208.2|8
1651503610000|2022-05-02 15:00:10|210.49|208.19|210.49|208.19|210.51|208.21|210.49|208.19|9
1651503620000|2022-05-02 15:00:20|210.5|208.2|210.54|208.24|210.54|208.24|210.49|208.19|6
1651503630000|2022-05-02 15:00:30|210.57|208.27|210.61|208.31|210.62|208.32|210.46|208.16|20
1651503640000|2022-05-02 15:00:40|210.59|208.29|210.51|208.21|210.59|208.29|210.5|208.2|8
1651503650000|2022-05-02 15:00:50|210.5|208.2|210.48|208.18|210.5|208.2|210.44|208.14|12
1651503660000|2022-05-02 15:01:00|210.47|208.17|210.54|208.24|210.54|208.24|210.46|208.16|10
1651503670000|2022-05-02 15:01:10|210.53|208.23|210.51|208.21|210.53|208.23|210.45|208.15|12
1651503680000|2022-05-02 15:01:20|210.5|208.2|210.42|208.12|210.5|208.2|210.42|208.12|11
1651503690000|2022-05-02 15:01:30|210.4|208.1|210.38|208.08|210.4|208.1|210.37|208.07|5
1651503700000|2022-05-02 15:01:40|210.4|208.1|210.38|208.08|210.41|208.11|210.38|208.08|4
1651503710000|2022-05-02 15:01:50|210.39|208.09|210.38|208.08|210.39|208.09|210.38|208.08|2
1651503720000|2022-05-02 15:02:00|210.35|208.05|210.34|208.04|210.43|208.13|210.34|208.04|12
1651503730000|2022-05-02 15:02:10|210.36|208.06|210.34|208.04|210.37|208.07|210.27|207.97|16
1651503740000|2022-05-02 15:02:20|210.36|208.06|210.42|208.12|210.42|208.12|210.32|208.02|12
1651503750000|2022-05-02 15:02:30|210.41|208.11|210.31|208.01|210.41|208.11|210.26|207.96|14
1651503760000|2022-05-02 15:02:40|210.33|208.03|210.33|208.03|210.35|208.05|210.31|208.01|12
1651503770000|2022-05-02 15:02:50|210.29|207.99|210.25|207.95|210.34|208.04|210.25|207.95|12
1651503780000|2022-05-02 15:03:00|210.3|208|210.18|207.88|210.3|208|210.09|207.79|16
1651503790000|2022-05-02 15:03:10|210.17|207.87|210.15|207.85|210.17|207.87|210.15|207.85|2
1651503800000|2022-05-02 15:03:20|210.1|207.8|210|207.7|210.1|207.8|209.93|207.63|18
1651503810000|2022-05-02 15:03:30|209.95|207.65|209.97|207.67|209.99|207.69|209.95|207.65|10
1651503820000|2022-05-02 15:03:40|209.98|207.68|210.05|207.75|210.05|207.75|209.98|207.68|13
1651503830000|2022-05-02 15:03:50|210.01|207.71|209.82|207.52|210.01|207.71|209.82|207.52|8
1651503840000|2022-05-02 15:04:00|209.86|207.56|209.83|207.53|209.93|207.63|209.82|207.52|17
1651503850000|2022-05-02 15:04:10|209.82|207.52|209.89|207.59|209.91|207.61|209.82|207.52|17
1651503860000|2022-05-02 15:04:20|209.9|207.6|209.84|207.54|209.9|207.6|209.84|207.54|4
1651503870000|2022-05-02 15:04:30|209.83|207.53|209.84|207.54|209.85|207.55|209.83|207.53|8
1651503880000|2022-05-02 15:04:40|209.85|207.55|209.85|207.55|209.89|207.59|209.81|207.51|6
1651503890000|2022-05-02 15:04:50|209.84|207.54|209.83|207.53|209.87|207.57|209.81|207.51|6
1651503900000|2022-05-02 15:05:00|209.85|207.55|209.8|207.5|209.85|207.55|209.79|207.49|8
1651503910000|2022-05-02 15:05:10|209.76|207.46|209.84|207.54|209.87|207.57|209.76|207.46|8
1651503920000|2022-05-02 15:05:20|209.85|207.55|210|207.7|210|207.7|209.84|207.54|11
1651503930000|2022-05-02 15:05:30|210.01|207.71|209.99|207.69|210.02|207.72|209.98|207.68|11
1651503940000|2022-05-02 15:05:40|209.96|207.66|210.06|207.76|210.08|207.78|209.96|207.66|13
1651503950000|2022-05-02 15:05:50|210.02|207.72|210.02|207.72|210.04|207.74|209.99|207.69|12
1651503960000|2022-05-02 15:06:00|210.01|207.71|210.2|207.9|210.2|207.9|209.92|207.62|27
1651503970000|2022-05-02 15:06:10|210.23|207.93|210.34|208.04|210.35|208.05|210.23|207.93|10
1651503980000|2022-05-02 15:06:20|210.37|208.07|210.43|208.13|210.49|208.19|210.37|208.07|10
1651503990000|2022-05-02 15:06:30|210.42|208.12|210.53|208.23|210.54|208.24|210.41|208.11|10
1651504000000|2022-05-02 15:06:40|210.54|208.24|210.5|208.2|210.56|208.26|210.5|208.2|9
1651504010000|2022-05-02 15:06:50|210.49|208.19|210.39|208.09|210.51|208.21|210.34|208.04|22
1651504020000|2022-05-02 15:07:00|210.38|208.08|210.58|208.28|210.58|208.28|210.38|208.08|18
1651504030000|2022-05-02 15:07:10|210.59|208.29|210.62|208.32|210.62|208.32|210.59|208.29|4
1651504040000|2022-05-02 15:07:20|210.63|208.33|210.61|208.31|210.63|208.33|210.61|208.31|9
1651504050000|2022-05-02 15:07:30|210.6|208.3|210.59|208.29|210.6|208.3|210.59|208.29|2
1651504060000|2022-05-02 15:07:40|210.6|208.3|210.46|208.16|210.6|208.3|210.46|208.16|10
1651504070000|2022-05-02 15:07:50|210.49|208.19|210.45|208.15|210.5|208.2|210.45|208.15|15
1651504080000|2022-05-02 15:08:00|210.48|208.18|210.47|208.17|210.5|208.2|210.43|208.13|10
1651504090000|2022-05-02 15:08:10|210.48|208.18|210.54|208.24|210.55|208.25|210.48|208.18|6
1651504100000|2022-05-02 15:08:20|210.55|208.25|210.49|208.19|210.55|208.25|210.49|208.19|8
1651504110000|2022-05-02 15:08:30|210.48|208.18|210.41|208.11|210.48|208.18|210.41|208.11|8
1651504120000|2022-05-02 15:08:40|210.42|208.12|210.51|208.21|210.52|208.22|210.42|208.12|12
1651504130000|2022-05-02 15:08:50|210.52|208.22|210.49|208.19|210.52|208.22|210.43|208.13|10
1651504140000|2022-05-02 15:09:00|210.5|208.2|210.51|208.21|210.51|208.21|210.45|208.15|6
1651504150000|2022-05-02 15:09:10|210.53|208.23|210.56|208.26|210.62|208.32|210.53|208.23|11
1651504160000|2022-05-02 15:09:20|210.57|208.27|210.59|208.29|210.63|208.33|210.57|208.27|5
1651504170000|2022-05-02 15:09:30|210.56|208.26|210.62|208.32|210.62|208.32|210.55|208.25|6
1651504180000|2022-05-02 15:09:40|210.63|208.33|210.64|208.34|210.67|208.37|210.63|208.33|9
1651504190000|2022-05-02 15:09:50|210.65|208.35|210.64|208.34|210.65|208.35|210.6|208.3|9
1651504200000|2022-05-02 15:10:00|210.66|208.36|210.72|208.42|210.72|208.42|210.65|208.35|12
1651504210000|2022-05-02 15:10:10|210.71|208.41|210.71|208.41|210.72|208.42|210.7|208.4|9
1651504220000|2022-05-02 15:10:20|210.72|208.42|210.65|208.35|210.72|208.42|210.65|208.35|9
1651504230000|2022-05-02 15:10:30|210.64|208.34|210.63|208.33|210.64|208.34|210.63|208.33|2
1651504240000|2022-05-02 15:10:40|210.64|208.34|210.61|208.31|210.64|208.34|210.59|208.29|10
1651504250000|2022-05-02 15:10:50|210.55|208.25|210.61|208.31|210.61|208.31|210.55|208.25|4
1651504260000|2022-05-02 15:11:00|210.59|208.29|210.64|208.34|210.66|208.36|210.59|208.29|9
1651504270000|2022-05-02 15:11:10|210.63|208.33|210.64|208.34|210.64|208.34|210.61|208.31|6
1651504290000|2022-05-02 15:11:30|210.66|208.36|210.64|208.34|210.66|208.36|210.63|208.33|4
1651504300000|2022-05-02 15:11:40|210.65|208.35|210.66|208.36|210.68|208.38|210.64|208.34|9
1651504310000|2022-05-02 15:11:50|210.67|208.37|210.88|208.58|210.89|208.59|210.67|208.37|21
1651504320000|2022-05-02 15:12:00|210.87|208.57|210.85|208.55|210.99|208.69|210.85|208.55|18
1651504330000|2022-05-02 15:12:10|210.86|208.56|210.83|208.53|210.86|208.56|210.83|208.53|6
1651504340000|2022-05-02 15:12:20|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651504350000|2022-05-02 15:12:30|210.82|208.52|210.9|208.6|210.92|208.62|210.82|208.52|7
1651504360000|2022-05-02 15:12:40|210.89|208.59|210.89|208.59|210.96|208.66|210.89|208.59|11
1651504370000|2022-05-02 15:12:50|210.9|208.6|210.93|208.63|211.01|208.71|210.9|208.6|12
1651504380000|2022-05-02 15:13:00|210.96|208.66|210.92|208.62|210.96|208.66|210.89|208.59|12
1651504390000|2022-05-02 15:13:10|210.91|208.61|211.29|208.99|211.29|208.99|210.9|208.6|16
1651504400000|2022-05-02 15:13:20|211.28|208.98|211.09|208.79|211.3|209|211.07|208.77|19
1651504410000|2022-05-02 15:13:30|211.1|208.8|211.09|208.79|211.1|208.8|211.08|208.78|4
1651504420000|2022-05-02 15:13:40|211.05|208.75|211|208.7|211.05|208.75|211|208.7|5
1651504440000|2022-05-02 15:14:00|210.99|208.69|211|208.7|211|208.7|210.97|208.67|5
1651504450000|2022-05-02 15:14:10|211.02|208.72|211.19|208.89|211.19|208.89|211.02|208.72|7
1651504460000|2022-05-02 15:14:20|211.2|208.9|211.18|208.88|211.29|208.99|211.15|208.85|10
1651504470000|2022-05-02 15:14:30|211.1|208.8|211.1|208.8|211.11|208.81|211.09|208.79|5
1651504480000|2022-05-02 15:14:40|211.09|208.79|211.1|208.8|211.1|208.8|211.09|208.79|2
1651504490000|2022-05-02 15:14:50|211.13|208.83|211.34|209.04|211.34|209.04|211.13|208.83|13
1651504500000|2022-05-02 15:15:00|211.35|209.05|211.2|208.9|211.46|209.16|211.17|208.87|23
1651504510000|2022-05-02 15:15:10|211.22|208.92|211.14|208.84|211.22|208.92|211.12|208.82|14
1651504520000|2022-05-02 15:15:20|211.1|208.8|211.4|209.1|211.46|209.16|211.1|208.8|15
1651504530000|2022-05-02 15:15:30|211.44|209.14|211.44|209.14|211.45|209.15|211.42|209.12|5
1651504540000|2022-05-02 15:15:40|211.43|209.13|211.45|209.15|211.49|209.19|211.41|209.11|13
1651504550000|2022-05-02 15:15:50|211.44|209.14|211.12|208.82|211.45|209.15|211.12|208.82|17
1651504560000|2022-05-02 15:16:00|211.11|208.81|210.89|208.59|211.11|208.81|210.87|208.57|21
1651504570000|2022-05-02 15:16:10|210.9|208.6|210.9|208.6|210.92|208.62|210.85|208.55|14
1651504580000|2022-05-02 15:16:20|210.91|208.61|210.86|208.56|210.93|208.63|210.84|208.54|12
1651504590000|2022-05-02 15:16:30|210.85|208.55|210.83|208.53|210.87|208.57|210.83|208.53|8
1651504600000|2022-05-02 15:16:40|210.85|208.55|210.71|208.41|210.85|208.55|210.71|208.41|17
1651504610000|2022-05-02 15:16:50|210.7|208.4|210.65|208.35|210.73|208.43|210.65|208.35|15
1651504620000|2022-05-02 15:17:00|210.64|208.34|210.53|208.23|210.64|208.34|210.53|208.23|15
1651504630000|2022-05-02 15:17:10|210.49|208.19|210.39|208.09|210.49|208.19|210.37|208.07|10
1651504640000|2022-05-02 15:17:20|210.4|208.1|210.29|207.99|210.4|208.1|210.29|207.99|13
1651504650000|2022-05-02 15:17:30|210.27|207.97|210.11|207.81|210.27|207.97|209.99|207.69|17
1651504660000|2022-05-02 15:17:40|210.1|207.8|209.98|207.68|210.1|207.8|209.98|207.68|10
1651504670000|2022-05-02 15:17:50|209.96|207.66|209.82|207.52|209.96|207.66|209.82|207.52|12
1651504680000|2022-05-02 15:18:00|209.81|207.51|209.9|207.6|209.91|207.61|209.79|207.49|15
1651504690000|2022-05-02 15:18:10|209.89|207.59|209.88|207.58|209.89|207.59|209.83|207.53|8
1651504700000|2022-05-02 15:18:20|209.89|207.59|209.88|207.58|209.91|207.61|209.86|207.56|6
1651504710000|2022-05-02 15:18:30|209.91|207.61|209.9|207.6|209.91|207.61|209.82|207.52|12
1651504720000|2022-05-02 15:18:40|209.91|207.61|209.86|207.56|209.92|207.62|209.86|207.56|9
1651504730000|2022-05-02 15:18:50|209.92|207.62|209.91|207.61|209.92|207.62|209.86|207.56|4
1651504740000|2022-05-02 15:19:00|209.9|207.6|209.92|207.62|209.93|207.63|209.89|207.59|5
1651504750000|2022-05-02 15:19:10|209.9|207.6|209.91|207.61|209.93|207.63|209.88|207.58|14
1651504760000|2022-05-02 15:19:20|209.92|207.62|209.89|207.59|209.95|207.65|209.87|207.57|12
1651504770000|2022-05-02 15:19:30|209.86|207.56|209.83|207.53|209.86|207.56|209.79|207.49|9
1651504780000|2022-05-02 15:19:40|209.81|207.51|209.74|207.44|209.85|207.55|209.74|207.44|10
1651504790000|2022-05-02 15:19:50|209.73|207.43|209.74|207.44|209.79|207.49|209.73|207.43|14
1651504800000|2022-05-02 15:20:00|209.73|207.43|209.75|207.45|209.77|207.47|209.64|207.34|15
1651504810000|2022-05-02 15:20:10|209.74|207.44|209.75|207.45|209.76|207.46|209.74|207.44|8
1651504820000|2022-05-02 15:20:20|209.74|207.44|209.65|207.35|209.74|207.44|209.65|207.35|10
1651504830000|2022-05-02 15:20:30|209.66|207.36|209.66|207.36|209.69|207.39|209.65|207.35|11
1651504840000|2022-05-02 15:20:40|209.65|207.35|209.66|207.36|209.66|207.36|209.63|207.33|7
1651504850000|2022-05-02 15:20:50|209.64|207.34|209.79|207.49|209.79|207.49|209.64|207.34|12
1651504860000|2022-05-02 15:21:00|209.8|207.5|209.79|207.49|209.81|207.51|209.78|207.48|7
1651504870000|2022-05-02 15:21:10|209.76|207.46|209.65|207.35|209.76|207.46|209.65|207.35|7
1651504880000|2022-05-02 15:21:20|209.67|207.37|209.69|207.39|209.71|207.41|209.67|207.37|5
1651504890000|2022-05-02 15:21:30|209.71|207.41|209.71|207.41|209.78|207.48|209.7|207.4|18
1651504900000|2022-05-02 15:21:40|209.72|207.42|209.74|207.44|209.74|207.44|209.63|207.33|10
1651504910000|2022-05-02 15:21:50|209.78|207.48|209.8|207.5|209.8|207.5|209.76|207.46|7
1651504920000|2022-05-02 15:22:00|209.81|207.51|209.8|207.5|209.83|207.53|209.76|207.46|15
1651504930000|2022-05-02 15:22:10|209.78|207.48|209.79|207.49|209.83|207.53|209.78|207.48|7
1651504940000|2022-05-02 15:22:20|209.76|207.46|209.79|207.49|209.79|207.49|209.74|207.44|12
1651504950000|2022-05-02 15:22:30|209.76|207.46|209.75|207.45|209.79|207.49|209.74|207.44|9
1651504960000|2022-05-02 15:22:40|209.76|207.46|209.75|207.45|209.78|207.48|209.71|207.41|9
1651504970000|2022-05-02 15:22:50|209.79|207.49|209.9|207.6|209.9|207.6|209.77|207.47|9
1651504980000|2022-05-02 15:23:00|209.89|207.59|209.86|207.56|209.9|207.6|209.86|207.56|7
1651504990000|2022-05-02 15:23:10|209.85|207.55|209.83|207.53|209.88|207.58|209.8|207.5|8
1651505000000|2022-05-02 15:23:20|209.82|207.52|209.85|207.55|209.85|207.55|209.82|207.52|7
1651505010000|2022-05-02 15:23:30|209.88|207.58|209.76|207.46|209.88|207.58|209.75|207.45|14
1651505020000|2022-05-02 15:23:40|209.75|207.45|209.74|207.44|209.78|207.48|209.74|207.44|8
1651505030000|2022-05-02 15:23:50|209.73|207.43|209.73|207.43|209.77|207.47|209.68|207.38|12
1651505040000|2022-05-02 15:24:00|209.74|207.44|209.73|207.43|209.75|207.45|209.72|207.42|8
1651505050000|2022-05-02 15:24:10|209.72|207.42|209.73|207.43|209.74|207.44|209.72|207.42|15
1651505060000|2022-05-02 15:24:20|209.72|207.42|209.7|207.4|209.74|207.44|209.66|207.36|9
1651505070000|2022-05-02 15:24:30|209.66|207.36|209.7|207.4|209.7|207.4|209.6|207.3|8
1651505080000|2022-05-02 15:24:40|209.72|207.42|209.73|207.43|209.74|207.44|209.7|207.4|6
1651505090000|2022-05-02 15:24:50|209.75|207.45|209.75|207.45|209.78|207.48|209.71|207.41|13
1651505100000|2022-05-02 15:25:00|209.76|207.46|209.74|207.44|209.76|207.46|209.73|207.43|7
1651505110000|2022-05-02 15:25:10|209.75|207.45|209.65|207.35|209.75|207.45|209.65|207.35|7
1651505120000|2022-05-02 15:25:20|209.64|207.34|209.5|207.2|209.65|207.35|209.5|207.2|14
1651505130000|2022-05-02 15:25:30|209.51|207.21|209.71|207.41|209.71|207.41|209.51|207.21|16
1651505140000|2022-05-02 15:25:40|209.67|207.37|209.61|207.31|209.67|207.37|209.6|207.3|8
1651505150000|2022-05-02 15:25:50|209.55|207.25|210.07|207.77|210.07|207.77|209.55|207.25|28
1651505160000|2022-05-02 15:26:00|210.19|207.89|210.17|207.87|210.32|208.02|210.15|207.85|25
1651505170000|2022-05-02 15:26:10|210.16|207.86|209.99|207.69|210.16|207.86|209.98|207.68|17
1651505180000|2022-05-02 15:26:20|209.95|207.65|209.89|207.59|209.96|207.66|209.85|207.55|13
1651505190000|2022-05-02 15:26:30|209.88|207.58|209.79|207.49|209.88|207.58|209.76|207.46|16
1651505200000|2022-05-02 15:26:40|209.83|207.53|209.77|207.47|209.85|207.55|209.75|207.45|13
1651505210000|2022-05-02 15:26:50|209.8|207.5|209.82|207.52|209.9|207.6|209.8|207.5|6
1651505220000|2022-05-02 15:27:00|209.81|207.51|209.75|207.45|209.85|207.55|209.75|207.45|10
1651505230000|2022-05-02 15:27:10|209.76|207.46|209.65|207.35|209.76|207.46|209.56|207.26|20
1651505240000|2022-05-02 15:27:20|209.64|207.34|209.52|207.22|209.7|207.4|209.51|207.21|18
1651505250000|2022-05-02 15:27:30|209.53|207.23|209.78|207.48|209.78|207.48|209.53|207.23|18
1651505260000|2022-05-02 15:27:40|209.74|207.44|209.74|207.44|209.8|207.5|209.67|207.37|19
1651505270000|2022-05-02 15:27:50|209.73|207.43|209.72|207.42|209.74|207.44|209.68|207.38|11
1651505280000|2022-05-02 15:28:00|209.71|207.41|209.64|207.34|209.71|207.41|209.62|207.32|5
1651505290000|2022-05-02 15:28:10|209.65|207.35|209.79|207.49|209.79|207.49|209.64|207.34|13
1651505300000|2022-05-02 15:28:20|209.8|207.5|209.77|207.47|209.81|207.51|209.76|207.46|6
1651505310000|2022-05-02 15:28:30|209.82|207.52|209.71|207.41|209.82|207.52|209.67|207.37|16
1651505320000|2022-05-02 15:28:40|209.69|207.39|209.79|207.49|209.81|207.51|209.69|207.39|11
1651505330000|2022-05-02 15:28:50|209.81|207.51|209.87|207.57|209.94|207.64|209.81|207.51|13
1651505340000|2022-05-02 15:29:00|209.86|207.56|209.83|207.53|209.86|207.56|209.77|207.47|16
1651505350000|2022-05-02 15:29:10|209.8|207.5|209.76|207.46|209.84|207.54|209.73|207.43|14
1651505360000|2022-05-02 15:29:20|209.75|207.45|209.72|207.42|209.75|207.45|209.65|207.35|12
1651505370000|2022-05-02 15:29:30|209.71|207.41|209.73|207.43|209.73|207.43|209.71|207.41|8
1651505380000|2022-05-02 15:29:40|209.74|207.44|209.85|207.55|209.85|207.55|209.74|207.44|12
1651505390000|2022-05-02 15:29:50|209.84|207.54|209.85|207.55|209.85|207.55|209.78|207.48|8
1651505400000|2022-05-02 15:30:00|209.84|207.54|209.92|207.62|209.92|207.62|209.83|207.53|8
1651505410000|2022-05-02 15:30:10|209.9|207.6|209.91|207.61|209.95|207.65|209.9|207.6|15
1651505420000|2022-05-02 15:30:20|209.9|207.6|209.86|207.56|209.9|207.6|209.82|207.52|13
1651505430000|2022-05-02 15:30:30|209.89|207.59|209.73|207.43|209.89|207.59|209.73|207.43|11
1651505440000|2022-05-02 15:30:40|209.69|207.39|209.66|207.36|209.72|207.42|209.64|207.34|15
1651505450000|2022-05-02 15:30:50|209.65|207.35|209.56|207.26|209.68|207.38|209.56|207.26|11
1651505460000|2022-05-02 15:31:00|209.64|207.34|209.61|207.31|209.67|207.37|209.61|207.31|9
1651505470000|2022-05-02 15:31:10|209.63|207.33|209.65|207.35|209.67|207.37|209.62|207.32|12
1651505480000|2022-05-02 15:31:20|209.64|207.34|209.53|207.23|209.65|207.35|209.53|207.23|9
1651505490000|2022-05-02 15:31:30|209.51|207.21|209.54|207.24|209.6|207.3|209.51|207.21|7
1651505500000|2022-05-02 15:31:40|209.53|207.23|209.7|207.4|209.7|207.4|209.53|207.23|13
1651505510000|2022-05-02 15:31:50|209.69|207.39|209.53|207.23|209.69|207.39|209.53|207.23|16
1651505520000|2022-05-02 15:32:00|209.54|207.24|209.42|207.12|209.54|207.24|209.41|207.11|11
1651505530000|2022-05-02 15:32:10|209.41|207.11|209.5|207.2|209.51|207.21|209.37|207.07|18
1651505540000|2022-05-02 15:32:20|209.48|207.18|209.47|207.17|209.5|207.2|209.43|207.13|12
1651505550000|2022-05-02 15:32:30|209.49|207.19|209.61|207.31|209.61|207.31|209.49|207.19|11
1651505560000|2022-05-02 15:32:40|209.6|207.3|209.67|207.37|209.67|207.37|209.56|207.26|9
1651505570000|2022-05-02 15:32:50|209.68|207.38|209.74|207.44|209.75|207.45|209.65|207.35|15
1651505580000|2022-05-02 15:33:00|209.73|207.43|209.74|207.44|209.74|207.44|209.65|207.35|14
1651505590000|2022-05-02 15:33:10|209.76|207.46|209.89|207.59|209.9|207.6|209.76|207.46|13
1651505600000|2022-05-02 15:33:20|209.88|207.58|209.9|207.6|209.91|207.61|209.81|207.51|11
1651505610000|2022-05-02 15:33:30|209.93|207.63|209.92|207.62|209.96|207.66|209.89|207.59|16
1651505620000|2022-05-02 15:33:40|209.91|207.61|209.9|207.6|209.92|207.62|209.9|207.6|8
1651505630000|2022-05-02 15:33:50|209.89|207.59|209.87|207.57|209.92|207.62|209.85|207.55|13
1651505640000|2022-05-02 15:34:00|209.91|207.61|210.06|207.76|210.07|207.77|209.89|207.59|23
1651505650000|2022-05-02 15:34:10|210.09|207.79|210|207.7|210.09|207.79|209.98|207.68|14
1651505660000|2022-05-02 15:34:20|209.99|207.69|209.79|207.49|209.99|207.69|209.79|207.49|14
1651505670000|2022-05-02 15:34:30|209.78|207.48|209.66|207.36|209.8|207.5|209.63|207.33|24
1651505680000|2022-05-02 15:34:40|209.68|207.38|209.72|207.42|209.73|207.43|209.68|207.38|13
1651505690000|2022-05-02 15:34:50|209.73|207.43|209.75|207.45|209.76|207.46|209.67|207.37|17
1651505700000|2022-05-02 15:35:00|209.76|207.46|209.85|207.55|209.86|207.56|209.76|207.46|19
1651505710000|2022-05-02 15:35:10|209.86|207.56|209.84|207.54|209.86|207.56|209.84|207.54|7
1651505720000|2022-05-02 15:35:20|209.88|207.58|209.83|207.53|209.89|207.59|209.81|207.51|7
1651505730000|2022-05-02 15:35:30|209.81|207.51|209.82|207.52|209.82|207.52|209.78|207.48|9
1651505740000|2022-05-02 15:35:40|209.81|207.51|209.79|207.49|209.84|207.54|209.72|207.42|17
1651505750000|2022-05-02 15:35:50|209.77|207.47|209.73|207.43|209.77|207.47|209.72|207.42|6
1651505760000|2022-05-02 15:36:00|209.74|207.44|209.78|207.48|209.79|207.49|209.74|207.44|13
1651505770000|2022-05-02 15:36:10|209.8|207.5|209.89|207.59|209.89|207.59|209.8|207.5|7
1651505780000|2022-05-02 15:36:20|209.9|207.6|209.95|207.65|209.97|207.67|209.89|207.59|18
1651505790000|2022-05-02 15:36:30|209.99|207.69|209.99|207.69|210.01|207.71|209.99|207.69|9
1651505800000|2022-05-02 15:36:40|210|207.7|210|207.7|210|207.7|210|207.7|1
1651505810000|2022-05-02 15:36:50|210.02|207.72|210.09|207.79|210.09|207.79|210.02|207.72|4
1651505820000|2022-05-02 15:37:00|210.08|207.78|210.09|207.79|210.1|207.8|210.07|207.77|8
1651505830000|2022-05-02 15:37:10|210.08|207.78|210.09|207.79|210.09|207.79|210.01|207.71|8
1651505840000|2022-05-02 15:37:20|210.04|207.74|210|207.7|210.09|207.79|210|207.7|8
1651505850000|2022-05-02 15:37:30|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651505860000|2022-05-02 15:37:40|210.01|207.71|210.26|207.96|210.26|207.96|210|207.7|13
1651505870000|2022-05-02 15:37:50|210.25|207.95|210.16|207.86|210.25|207.95|210.14|207.84|9
1651505880000|2022-05-02 15:38:00|210.17|207.87|210.09|207.79|210.18|207.88|210.09|207.79|13
1651505890000|2022-05-02 15:38:10|210.01|207.71|210.09|207.79|210.09|207.79|209.99|207.69|16
1651505900000|2022-05-02 15:38:20|210.05|207.75|209.96|207.66|210.09|207.79|209.9|207.6|18
1651505910000|2022-05-02 15:38:30|209.98|207.68|209.74|207.44|209.98|207.68|209.74|207.44|13
1651505920000|2022-05-02 15:38:40|209.76|207.46|209.67|207.37|209.77|207.47|209.66|207.36|13
1651505930000|2022-05-02 15:38:50|209.66|207.36|209.61|207.31|209.66|207.36|209.57|207.27|20
1651505940000|2022-05-02 15:39:00|209.55|207.25|209.54|207.24|209.55|207.25|209.47|207.17|16
1651505950000|2022-05-02 15:39:10|209.52|207.22|209.33|207.03|209.55|207.25|209.31|207.01|23
1651505960000|2022-05-02 15:39:20|209.23|206.93|209.09|206.79|209.23|206.93|209.09|206.79|13
1651505970000|2022-05-02 15:39:30|209|206.7|209.15|206.85|209.15|206.85|208.99|206.69|21
1651505980000|2022-05-02 15:39:40|209.16|206.86|209.48|207.18|209.58|207.28|209.16|206.86|20
1651505990000|2022-05-02 15:39:50|209.45|207.15|209.35|207.05|209.45|207.15|209.33|207.03|13
1651506000000|2022-05-02 15:40:00|209.36|207.06|209.34|207.04|209.36|207.06|209.3|207|16
1651506010000|2022-05-02 15:40:10|209.33|207.03|209.32|207.02|209.36|207.06|209.32|207.02|16
1651506020000|2022-05-02 15:40:20|209.33|207.03|209.33|207.03|209.34|207.04|209.32|207.02|12
1651506030000|2022-05-02 15:40:30|209.35|207.05|209.19|206.89|209.35|207.05|209.14|206.84|10
1651506040000|2022-05-02 15:40:40|209.2|206.9|209.33|207.03|209.33|207.03|209.2|206.9|11
1651506050000|2022-05-02 15:40:50|209.35|207.05|209.33|207.03|209.35|207.05|209.33|207.03|2
1651506060000|2022-05-02 15:41:00|209.32|207.02|209.29|206.99|209.35|207.05|209.29|206.99|11
1651506070000|2022-05-02 15:41:10|209.33|207.03|209.34|207.04|209.36|207.06|209.29|206.99|15
1651506080000|2022-05-02 15:41:20|209.26|206.96|209.32|207.02|209.33|207.03|209.24|206.94|12
1651506090000|2022-05-02 15:41:30|209.33|207.03|209.14|206.84|209.33|207.03|209.09|206.79|18
1651506100000|2022-05-02 15:41:40|209.12|206.82|209.09|206.79|209.14|206.84|209.03|206.73|16
1651506110000|2022-05-02 15:41:50|209.14|206.84|209.09|206.79|209.16|206.86|209.09|206.79|6
1651506120000|2022-05-02 15:42:00|209.05|206.75|209.05|206.75|209.09|206.79|209.04|206.74|19
1651506130000|2022-05-02 15:42:10|209|206.7|208.9|206.6|209|206.7|208.89|206.59|10
1651506140000|2022-05-02 15:42:20|208.88|206.58|208.84|206.54|208.9|206.6|208.82|206.52|21
1651506150000|2022-05-02 15:42:30|208.83|206.53|208.98|206.68|208.98|206.68|208.8|206.5|19
1651506160000|2022-05-02 15:42:40|208.99|206.69|209.05|206.75|209.12|206.82|208.99|206.69|17
1651506170000|2022-05-02 15:42:50|209.06|206.76|208.96|206.66|209.06|206.76|208.96|206.66|8
1651506180000|2022-05-02 15:43:00|208.97|206.67|208.98|206.68|208.98|206.68|208.9|206.6|6
1651506190000|2022-05-02 15:43:10|209|206.7|209.1|206.8|209.1|206.8|209|206.7|6
1651506200000|2022-05-02 15:43:20|209.11|206.81|209.11|206.81|209.25|206.95|209.1|206.8|20
1651506210000|2022-05-02 15:43:30|209.1|206.8|209.08|206.78|209.16|206.86|209.08|206.78|8
1651506220000|2022-05-02 15:43:40|209.07|206.77|209.04|206.74|209.07|206.77|209|206.7|6
1651506230000|2022-05-02 15:43:50|209.03|206.73|209.6|207.3|209.62|207.32|209.03|206.73|22
1651506240000|2022-05-02 15:44:00|209.56|207.26|209.51|207.21|209.57|207.27|209.5|207.2|12
1651506250000|2022-05-02 15:44:10|209.49|207.19|209.48|207.18|209.5|207.2|209.45|207.15|11
1651506260000|2022-05-02 15:44:20|209.45|207.15|209.38|207.08|209.45|207.15|209.36|207.06|13
1651506270000|2022-05-02 15:44:30|209.39|207.09|209.38|207.08|209.4|207.1|209.34|207.04|9
1651506280000|2022-05-02 15:44:40|209.37|207.07|209.42|207.12|209.42|207.12|209.37|207.07|3
1651506290000|2022-05-02 15:44:50|209.41|207.11|209.17|206.87|209.43|207.13|209.17|206.87|18
1651506300000|2022-05-02 15:45:00|209.16|206.86|209.16|206.86|209.35|207.05|209.12|206.82|24
1651506310000|2022-05-02 15:45:10|209.17|206.87|209.13|206.83|209.18|206.88|209.1|206.8|12
1651506320000|2022-05-02 15:45:20|209.14|206.84|209.09|206.79|209.14|206.84|209.05|206.75|8
1651506330000|2022-05-02 15:45:30|209.07|206.77|209.18|206.88|209.18|206.88|209.07|206.77|7
1651506340000|2022-05-02 15:45:40|209.19|206.89|209.19|206.89|209.19|206.89|209.18|206.88|3
1651506350000|2022-05-02 15:45:50|209.18|206.88|209.19|206.89|209.2|206.9|209.13|206.83|9
1651506360000|2022-05-02 15:46:00|209.18|206.88|209.27|206.97|209.28|206.98|209.15|206.85|10
1651506370000|2022-05-02 15:46:10|209.29|206.99|209.44|207.14|209.47|207.17|209.29|206.99|18
1651506380000|2022-05-02 15:46:20|209.43|207.13|209.6|207.3|209.6|207.3|209.3|207|18
1651506390000|2022-05-02 15:46:30|209.62|207.32|209.72|207.42|209.74|207.44|209.62|207.32|12
1651506400000|2022-05-02 15:46:40|209.73|207.43|209.72|207.42|209.75|207.45|209.69|207.39|6
1651506410000|2022-05-02 15:46:50|209.73|207.43|209.75|207.45|209.75|207.45|209.73|207.43|5
1651506420000|2022-05-02 15:47:00|209.76|207.46|209.8|207.5|209.8|207.5|209.75|207.45|12
1651506430000|2022-05-02 15:47:10|209.81|207.51|209.81|207.51|209.92|207.62|209.8|207.5|15
1651506440000|2022-05-02 15:47:20|209.79|207.49|209.65|207.35|209.79|207.49|209.65|207.35|7
1651506450000|2022-05-02 15:47:30|209.64|207.34|209.57|207.27|209.64|207.34|209.57|207.27|8
1651506460000|2022-05-02 15:47:40|209.6|207.3|209.56|207.26|209.6|207.3|209.5|207.2|5
1651506470000|2022-05-02 15:47:50|209.58|207.28|209.48|207.18|209.58|207.28|209.48|207.18|8
1651506480000|2022-05-02 15:48:00|209.54|207.24|209.55|207.25|209.55|207.25|209.48|207.18|9
1651506490000|2022-05-02 15:48:10|209.54|207.24|209.54|207.24|209.54|207.24|209.53|207.23|5
1651506500000|2022-05-02 15:48:20|209.56|207.26|209.55|207.25|209.56|207.26|209.54|207.24|6
1651506520000|2022-05-02 15:48:40|209.54|207.24|209.56|207.26|209.58|207.28|209.54|207.24|8
1651506530000|2022-05-02 15:48:50|209.55|207.25|209.71|207.41|209.72|207.42|209.55|207.25|11
1651506540000|2022-05-02 15:49:00|209.76|207.46|209.64|207.34|209.76|207.46|209.64|207.34|14
1651506550000|2022-05-02 15:49:10|209.65|207.35|209.56|207.26|209.65|207.35|209.56|207.26|9
1651506560000|2022-05-02 15:49:20|209.55|207.25|209.47|207.17|209.58|207.28|209.47|207.17|9
1651506570000|2022-05-02 15:49:30|209.46|207.16|209.46|207.16|209.48|207.18|209.39|207.09|10
1651506580000|2022-05-02 15:49:40|209.45|207.15|209.53|207.23|209.54|207.24|209.4|207.1|9
1651506590000|2022-05-02 15:49:50|209.56|207.26|209.54|207.24|209.56|207.26|209.54|207.24|9
1651506600000|2022-05-02 15:50:00|209.55|207.25|209.46|207.16|209.55|207.25|209.46|207.16|17
1651506610000|2022-05-02 15:50:10|209.47|207.17|209.54|207.24|209.55|207.25|209.46|207.16|18
1651506620000|2022-05-02 15:50:20|209.59|207.29|209.54|207.24|209.6|207.3|209.54|207.24|4
1651506630000|2022-05-02 15:50:30|209.56|207.26|209.88|207.58|209.89|207.59|209.55|207.25|17
1651506640000|2022-05-02 15:50:40|209.89|207.59|209.99|207.69|210.01|207.71|209.87|207.57|12
1651506650000|2022-05-02 15:50:50|209.96|207.66|209.82|207.52|209.96|207.66|209.82|207.52|16
1651506660000|2022-05-02 15:51:00|209.81|207.51|209.9|207.6|209.9|207.6|209.81|207.51|5
1651506670000|2022-05-02 15:51:10|209.89|207.59|209.8|207.5|209.89|207.59|209.8|207.5|3
1651506690000|2022-05-02 15:51:30|209.82|207.52|209.83|207.53|209.83|207.53|209.8|207.5|6
1651506700000|2022-05-02 15:51:40|209.86|207.56|209.8|207.5|209.86|207.56|209.8|207.5|6
1651506710000|2022-05-02 15:51:50|209.81|207.51|209.82|207.52|209.85|207.55|209.8|207.5|4
1651506720000|2022-05-02 15:52:00|209.84|207.54|209.84|207.54|209.9|207.6|209.84|207.54|7
1651506730000|2022-05-02 15:52:10|209.82|207.52|209.76|207.46|209.84|207.54|209.76|207.46|15
1651506740000|2022-05-02 15:52:20|209.75|207.45|209.82|207.52|209.82|207.52|209.75|207.45|12
1651506750000|2022-05-02 15:52:30|209.83|207.53|209.9|207.6|209.99|207.69|209.82|207.52|18
1651506760000|2022-05-02 15:52:40|209.89|207.59|209.77|207.47|209.89|207.59|209.76|207.46|16
1651506770000|2022-05-02 15:52:50|209.76|207.46|209.67|207.37|209.76|207.46|209.66|207.36|15
1651506780000|2022-05-02 15:53:00|209.72|207.42|209.73|207.43|209.73|207.43|209.65|207.35|17
1651506790000|2022-05-02 15:53:10|209.72|207.42|209.71|207.41|209.72|207.42|209.66|207.36|9
1651506800000|2022-05-02 15:53:20|209.66|207.36|209.7|207.4|209.74|207.44|209.66|207.36|8
1651506810000|2022-05-02 15:53:30|209.66|207.36|209.62|207.32|209.66|207.36|209.56|207.26|16
1651506820000|2022-05-02 15:53:40|209.57|207.27|209.57|207.27|209.61|207.31|209.56|207.26|5
1651506830000|2022-05-02 15:53:50|209.61|207.31|209.64|207.34|209.64|207.34|209.61|207.31|12
1651506840000|2022-05-02 15:54:00|209.63|207.33|209.54|207.24|209.68|207.38|209.54|207.24|15
1651506850000|2022-05-02 15:54:10|209.57|207.27|209.63|207.33|209.65|207.35|209.57|207.27|11
1651506860000|2022-05-02 15:54:20|209.64|207.34|209.78|207.48|209.78|207.48|209.6|207.3|11
1651506870000|2022-05-02 15:54:30|209.77|207.47|209.78|207.48|209.86|207.56|209.77|207.47|11
1651506880000|2022-05-02 15:54:40|209.8|207.5|209.77|207.47|209.85|207.55|209.77|207.47|9
1651506890000|2022-05-02 15:54:50|209.76|207.46|209.66|207.36|209.76|207.46|209.61|207.31|11
1651506900000|2022-05-02 15:55:00|209.67|207.37|209.73|207.43|209.74|207.44|209.64|207.34|12
1651506910000|2022-05-02 15:55:10|209.71|207.41|209.72|207.42|209.74|207.44|209.67|207.37|10
1651506920000|2022-05-02 15:55:20|209.67|207.37|209.67|207.37|209.67|207.37|209.66|207.36|3
1651506930000|2022-05-02 15:55:30|209.69|207.39|209.75|207.45|209.77|207.47|209.69|207.39|5
1651506940000|2022-05-02 15:55:40|209.73|207.43|209.81|207.51|209.81|207.51|209.73|207.43|7
1651506950000|2022-05-02 15:55:50|209.87|207.57|209.82|207.52|209.9|207.6|209.82|207.52|10
1651506960000|2022-05-02 15:56:00|209.79|207.49|209.68|207.38|209.85|207.55|209.67|207.37|14
1651506970000|2022-05-02 15:56:10|209.67|207.37|209.73|207.43|209.73|207.43|209.65|207.35|18
1651506980000|2022-05-02 15:56:20|209.72|207.42|209.73|207.43|209.77|207.47|209.67|207.37|15
1651506990000|2022-05-02 15:56:30|209.72|207.42|209.88|207.58|209.88|207.58|209.72|207.42|17
1651507000000|2022-05-02 15:56:40|209.89|207.59|209.94|207.64|209.97|207.67|209.86|207.56|8
1651507010000|2022-05-02 15:56:50|209.95|207.65|210.33|208.03|210.38|208.08|209.95|207.65|16
1651507020000|2022-05-02 15:57:00|210.28|207.98|210.38|208.08|210.43|208.13|210.28|207.98|13
1651507030000|2022-05-02 15:57:10|210.37|208.07|210.42|208.12|210.42|208.12|210.31|208.01|8
1651507040000|2022-05-02 15:57:20|210.39|208.09|210.44|208.14|210.44|208.14|210.35|208.05|10
1651507050000|2022-05-02 15:57:30|210.45|208.15|210.52|208.22|210.53|208.23|210.45|208.15|8
1651507060000|2022-05-02 15:57:40|210.58|208.28|210.52|208.22|210.58|208.28|210.49|208.19|10
1651507070000|2022-05-02 15:57:50|210.51|208.21|210.39|208.09|210.51|208.21|210.39|208.09|13
1651507080000|2022-05-02 15:58:00|210.37|208.07|210.37|208.07|210.41|208.11|210.31|208.01|13
1651507090000|2022-05-02 15:58:10|210.36|208.06|210.37|208.07|210.38|208.08|210.34|208.04|11
1651507100000|2022-05-02 15:58:20|210.4|208.1|210.45|208.15|210.45|208.15|210.34|208.04|7
1651507110000|2022-05-02 15:58:30|210.52|208.22|210.46|208.16|210.52|208.22|210.46|208.16|4
1651507120000|2022-05-02 15:58:40|210.45|208.15|210.46|208.16|210.47|208.17|210.43|208.13|12
1651507130000|2022-05-02 15:58:50|210.48|208.18|210.46|208.16|210.49|208.19|210.45|208.15|11
1651507140000|2022-05-02 15:59:00|210.45|208.15|210.45|208.15|210.46|208.16|210.44|208.14|10
1651507150000|2022-05-02 15:59:10|210.47|208.17|210.45|208.15|210.47|208.17|210.44|208.14|6
1651507160000|2022-05-02 15:59:20|210.46|208.16|210.45|208.15|210.48|208.18|210.45|208.15|6
1651507170000|2022-05-02 15:59:30|210.46|208.16|210.46|208.16|210.46|208.16|210.46|208.16|1
1651507180000|2022-05-02 15:59:40|210.47|208.17|210.73|208.43|210.73|208.43|210.45|208.15|17
1651507190000|2022-05-02 15:59:50|210.72|208.42|210.8|208.5|210.8|208.5|210.72|208.42|6
1651507200000|2022-05-02 16:00:00|210.73|208.43|210.84|208.54|210.9|208.6|210.73|208.43|10
1651507210000|2022-05-02 16:00:10|210.83|208.53|210.77|208.47|210.86|208.56|210.77|208.47|12
1651507220000|2022-05-02 16:00:20|210.76|208.46|210.9|208.6|210.9|208.6|210.73|208.43|16
1651507230000|2022-05-02 16:00:30|210.89|208.59|210.85|208.55|210.98|208.68|210.84|208.54|15
1651507240000|2022-05-02 16:00:40|210.9|208.6|210.92|208.62|210.99|208.69|210.88|208.58|12
1651507250000|2022-05-02 16:00:50|210.94|208.64|210.9|208.6|210.94|208.64|210.9|208.6|3
1651507260000|2022-05-02 16:01:00|210.88|208.58|210.93|208.63|210.99|208.69|210.8|208.5|22
1651507270000|2022-05-02 16:01:10|210.92|208.62|210.82|208.52|210.93|208.63|210.82|208.52|8
1651507280000|2022-05-02 16:01:20|210.81|208.51|210.83|208.53|210.91|208.61|210.8|208.5|10
1651507290000|2022-05-02 16:01:30|210.82|208.52|210.82|208.52|210.87|208.57|210.82|208.52|4
1651507300000|2022-05-02 16:01:40|210.81|208.51|210.72|208.42|210.84|208.54|210.71|208.41|11
1651507310000|2022-05-02 16:01:50|210.74|208.44|210.72|208.42|210.74|208.44|210.72|208.42|5
1651507320000|2022-05-02 16:02:00|210.74|208.44|210.88|208.58|210.88|208.58|210.72|208.42|13
1651507330000|2022-05-02 16:02:10|210.83|208.53|210.81|208.51|210.87|208.57|210.81|208.51|9
1651507340000|2022-05-02 16:02:20|210.82|208.52|210.82|208.52|210.85|208.55|210.8|208.5|6
1651507350000|2022-05-02 16:02:30|210.77|208.47|210.82|208.52|210.82|208.52|210.76|208.46|3
1651507360000|2022-05-02 16:02:40|210.83|208.53|210.83|208.53|210.87|208.57|210.8|208.5|8
1651507370000|2022-05-02 16:02:50|210.81|208.51|210.83|208.53|210.83|208.53|210.75|208.45|9
1651507380000|2022-05-02 16:03:00|210.81|208.51|210.73|208.43|210.85|208.55|210.67|208.37|22
1651507390000|2022-05-02 16:03:10|210.75|208.45|210.74|208.44|210.79|208.49|210.71|208.41|9
1651507400000|2022-05-02 16:03:20|210.75|208.45|210.75|208.45|210.75|208.45|210.74|208.44|3
1651507410000|2022-05-02 16:03:30|210.81|208.51|210.78|208.48|210.81|208.51|210.78|208.48|2
1651507420000|2022-05-02 16:03:40|210.76|208.46|210.69|208.39|210.78|208.48|210.69|208.39|8
1651507430000|2022-05-02 16:03:50|210.7|208.4|210.59|208.29|210.7|208.4|210.59|208.29|17
1651507440000|2022-05-02 16:04:00|210.64|208.34|210.43|208.13|210.64|208.34|210.43|208.13|20
1651507450000|2022-05-02 16:04:10|210.4|208.1|210.44|208.14|210.46|208.16|210.4|208.1|10
1651507460000|2022-05-02 16:04:20|210.49|208.19|210.55|208.25|210.63|208.33|210.49|208.19|20
1651507470000|2022-05-02 16:04:30|210.56|208.26|210.61|208.31|210.63|208.33|210.55|208.25|16
1651507480000|2022-05-02 16:04:40|210.59|208.29|210.66|208.36|210.79|208.49|210.59|208.29|15
1651507490000|2022-05-02 16:04:50|210.65|208.35|210.66|208.36|210.7|208.4|210.65|208.35|6
1651507500000|2022-05-02 16:05:00|210.67|208.37|210.64|208.34|210.68|208.38|210.6|208.3|15
1651507510000|2022-05-02 16:05:10|210.65|208.35|210.6|208.3|210.68|208.38|210.6|208.3|8
1651507520000|2022-05-02 16:05:20|210.59|208.29|210.59|208.29|210.59|208.29|210.59|208.29|1
1651507530000|2022-05-02 16:05:30|210.6|208.3|210.56|208.26|210.62|208.32|210.56|208.26|5
1651507540000|2022-05-02 16:05:40|210.55|208.25|210.55|208.25|210.55|208.25|210.49|208.19|9
1651507550000|2022-05-02 16:05:50|210.56|208.26|210.51|208.21|210.56|208.26|210.5|208.2|8
1651507560000|2022-05-02 16:06:00|210.53|208.23|210.53|208.23|210.55|208.25|210.52|208.22|8
1651507570000|2022-05-02 16:06:10|210.59|208.29|210.54|208.24|210.62|208.32|210.51|208.21|11
1651507580000|2022-05-02 16:06:20|210.55|208.25|210.53|208.23|210.57|208.27|210.53|208.23|5
1651507590000|2022-05-02 16:06:30|210.54|208.24|210.6|208.3|210.6|208.3|210.54|208.24|7
1651507600000|2022-05-02 16:06:40|210.61|208.31|210.65|208.35|210.7|208.4|210.61|208.31|12
1651507610000|2022-05-02 16:06:50|210.66|208.36|210.61|208.31|210.66|208.36|210.61|208.31|6
1651507620000|2022-05-02 16:07:00|210.6|208.3|210.59|208.29|210.61|208.31|210.52|208.22|9
1651507630000|2022-05-02 16:07:10|210.58|208.28|210.56|208.26|210.58|208.28|210.56|208.26|3
1651507640000|2022-05-02 16:07:20|210.55|208.25|210.59|208.29|210.6|208.3|210.54|208.24|7
1651507650000|2022-05-02 16:07:30|210.58|208.28|210.52|208.22|210.6|208.3|210.51|208.21|10
1651507660000|2022-05-02 16:07:40|210.5|208.2|210.55|208.25|210.58|208.28|210.5|208.2|6
1651507670000|2022-05-02 16:07:50|210.54|208.24|210.54|208.24|210.56|208.26|210.54|208.24|5
1651507680000|2022-05-02 16:08:00|210.51|208.21|210.51|208.21|210.57|208.27|210.51|208.21|8
1651507690000|2022-05-02 16:08:10|210.5|208.2|210.5|208.2|210.53|208.23|210.45|208.15|6
1651507700000|2022-05-02 16:08:20|210.51|208.21|210.56|208.26|210.61|208.31|210.51|208.21|12
1651507710000|2022-05-02 16:08:30|210.59|208.29|210.72|208.42|210.72|208.42|210.59|208.29|10
1651507720000|2022-05-02 16:08:40|210.71|208.41|210.67|208.37|210.76|208.46|210.65|208.35|9
1651507730000|2022-05-02 16:08:50|210.7|208.4|210.58|208.28|210.7|208.4|210.58|208.28|4
1651507740000|2022-05-02 16:09:00|210.62|208.32|210.57|208.27|210.62|208.32|210.56|208.26|11
1651507750000|2022-05-02 16:09:10|210.58|208.28|210.62|208.32|210.62|208.32|210.56|208.26|7
1651507760000|2022-05-02 16:09:20|210.6|208.3|210.62|208.32|210.62|208.32|210.6|208.3|2
1651507790000|2022-05-02 16:09:50|210.59|208.29|210.62|208.32|210.62|208.32|210.57|208.27|3
1651507800000|2022-05-02 16:10:00|210.64|208.34|210.62|208.32|210.64|208.34|210.62|208.32|2
1651507810000|2022-05-02 16:10:10|210.61|208.31|210.61|208.31|210.62|208.32|210.61|208.31|5
1651507820000|2022-05-02 16:10:20|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651507830000|2022-05-02 16:10:30|210.62|208.32|210.63|208.33|210.7|208.4|210.62|208.32|9
1651507840000|2022-05-02 16:10:40|210.57|208.27|210.69|208.39|210.72|208.42|210.57|208.27|11
1651507850000|2022-05-02 16:10:50|210.67|208.37|210.69|208.39|210.69|208.39|210.67|208.37|2
1651507860000|2022-05-02 16:11:00|210.66|208.36|210.66|208.36|210.69|208.39|210.61|208.31|9
1651507870000|2022-05-02 16:11:10|210.68|208.38|210.64|208.34|210.68|208.38|210.64|208.34|3
1651507880000|2022-05-02 16:11:20|210.63|208.33|210.63|208.33|210.64|208.34|210.63|208.33|3
1651507890000|2022-05-02 16:11:30|210.67|208.37|210.73|208.43|210.74|208.44|210.66|208.36|9
1651507900000|2022-05-02 16:11:40|210.78|208.48|210.73|208.43|210.78|208.48|210.73|208.43|4
1651507910000|2022-05-02 16:11:50|210.74|208.44|210.73|208.43|210.74|208.44|210.73|208.43|2
1651507920000|2022-05-02 16:12:00|210.67|208.37|210.65|208.35|210.67|208.37|210.65|208.35|3
1651507930000|2022-05-02 16:12:10|210.69|208.39|210.72|208.42|210.72|208.42|210.69|208.39|4
1651507940000|2022-05-02 16:12:20|210.69|208.39|210.82|208.52|210.83|208.53|210.69|208.39|9
1651507950000|2022-05-02 16:12:30|210.81|208.51|210.81|208.51|210.85|208.55|210.76|208.46|11
1651507960000|2022-05-02 16:12:40|210.82|208.52|210.83|208.53|210.83|208.53|210.81|208.51|5
1651507970000|2022-05-02 16:12:50|210.81|208.51|210.75|208.45|210.83|208.53|210.75|208.45|5
1651507980000|2022-05-02 16:13:00|210.78|208.48|210.76|208.46|210.79|208.49|210.76|208.46|4
1651507990000|2022-05-02 16:13:10|210.75|208.45|210.79|208.49|210.82|208.52|210.75|208.45|5
1651508000000|2022-05-02 16:13:20|210.76|208.46|210.78|208.48|210.78|208.48|210.75|208.45|4
1651508010000|2022-05-02 16:13:30|210.75|208.45|210.72|208.42|210.75|208.45|210.67|208.37|11
1651508020000|2022-05-02 16:13:40|210.71|208.41|210.73|208.43|210.73|208.43|210.7|208.4|3
1651508030000|2022-05-02 16:13:50|210.72|208.42|210.65|208.35|210.74|208.44|210.65|208.35|8
1651508040000|2022-05-02 16:14:00|210.64|208.34|210.65|208.35|210.68|208.38|210.64|208.34|10
1651508050000|2022-05-02 16:14:10|210.66|208.36|210.76|208.46|210.76|208.46|210.66|208.36|9
1651508060000|2022-05-02 16:14:20|210.75|208.45|210.81|208.51|210.81|208.51|210.75|208.45|3
1651508070000|2022-05-02 16:14:30|210.82|208.52|210.76|208.46|210.85|208.55|210.76|208.46|10
1651508080000|2022-05-02 16:14:40|210.74|208.44|210.74|208.44|210.75|208.45|210.7|208.4|9
1651508090000|2022-05-02 16:14:50|210.71|208.41|210.75|208.45|210.75|208.45|210.71|208.41|4
1651508100000|2022-05-02 16:15:00|210.79|208.49|210.74|208.44|210.79|208.49|210.7|208.4|5
1651508110000|2022-05-02 16:15:10|210.71|208.41|210.73|208.43|210.8|208.5|210.71|208.41|10
1651508120000|2022-05-02 16:15:20|210.72|208.42|210.73|208.43|210.75|208.45|210.72|208.42|6
1651508130000|2022-05-02 16:15:30|210.72|208.42|210.65|208.35|210.72|208.42|210.65|208.35|4
1651508140000|2022-05-02 16:15:40|210.67|208.37|210.64|208.34|210.67|208.37|210.6|208.3|6
1651508150000|2022-05-02 16:15:50|210.62|208.32|210.51|208.21|210.62|208.32|210.5|208.2|14
1651508160000|2022-05-02 16:16:00|210.5|208.2|210.42|208.12|210.5|208.2|210.34|208.04|13
1651508170000|2022-05-02 16:16:10|210.48|208.18|210.52|208.22|210.53|208.23|210.48|208.18|9
1651508180000|2022-05-02 16:16:20|210.53|208.23|210.54|208.24|210.54|208.24|210.53|208.23|2
1651508190000|2022-05-02 16:16:30|210.53|208.23|210.54|208.24|210.54|208.24|210.51|208.21|7
1651508200000|2022-05-02 16:16:40|210.53|208.23|210.54|208.24|210.54|208.24|210.53|208.23|2
1651508210000|2022-05-02 16:16:50|210.52|208.22|210.5|208.2|210.52|208.22|210.5|208.2|3
1651508220000|2022-05-02 16:17:00|210.46|208.16|210.48|208.18|210.49|208.19|210.45|208.15|11
1651508230000|2022-05-02 16:17:10|210.49|208.19|210.51|208.21|210.52|208.22|210.46|208.16|9
1651508240000|2022-05-02 16:17:20|210.52|208.22|210.63|208.33|210.63|208.33|210.52|208.22|9
1651508250000|2022-05-02 16:17:30|210.64|208.34|210.64|208.34|210.64|208.34|210.64|208.34|1
1651508260000|2022-05-02 16:17:40|210.62|208.32|210.62|208.32|210.63|208.33|210.61|208.31|9
1651508270000|2022-05-02 16:17:50|210.63|208.33|210.69|208.39|210.7|208.4|210.63|208.33|6
1651508280000|2022-05-02 16:18:00|210.66|208.36|210.65|208.35|210.66|208.36|210.65|208.35|6
1651508290000|2022-05-02 16:18:10|210.64|208.34|210.64|208.34|210.64|208.34|210.64|208.34|1
1651508300000|2022-05-02 16:18:20|210.65|208.35|210.64|208.34|210.68|208.38|210.62|208.32|10
1651508310000|2022-05-02 16:18:30|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651508320000|2022-05-02 16:18:40|210.61|208.31|210.63|208.33|210.63|208.33|210.61|208.31|3
1651508330000|2022-05-02 16:18:50|210.61|208.31|210.81|208.51|210.82|208.52|210.61|208.31|16
1651508340000|2022-05-02 16:19:00|210.76|208.46|210.84|208.54|210.87|208.57|210.76|208.46|13
1651508350000|2022-05-02 16:19:10|210.83|208.53|210.91|208.61|210.91|208.61|210.83|208.53|9
1651508360000|2022-05-02 16:19:20|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651508370000|2022-05-02 16:19:30|210.9|208.6|210.85|208.55|210.9|208.6|210.85|208.55|5
1651508380000|2022-05-02 16:19:40|210.87|208.57|210.9|208.6|210.9|208.6|210.83|208.53|12
1651508390000|2022-05-02 16:19:50|210.91|208.61|210.89|208.59|210.98|208.68|210.89|208.59|6
1651508400000|2022-05-02 16:20:00|210.88|208.58|210.85|208.55|210.9|208.6|210.81|208.51|13
1651508410000|2022-05-02 16:20:10|210.82|208.52|210.99|208.69|210.99|208.69|210.82|208.52|17
1651508420000|2022-05-02 16:20:20|211|208.7|211.25|208.95|211.29|208.99|211|208.7|12
1651508430000|2022-05-02 16:20:30|211.23|208.93|211.25|208.95|211.29|208.99|211.23|208.93|9
1651508440000|2022-05-02 16:20:40|211.21|208.91|211.22|208.92|211.24|208.94|211.21|208.91|6
1651508450000|2022-05-02 16:20:50|211.23|208.93|211.23|208.93|211.23|208.93|211.21|208.91|6
1651508460000|2022-05-02 16:21:00|211.24|208.94|211.46|209.16|211.46|209.16|211.24|208.94|10
1651508470000|2022-05-02 16:21:10|211.45|209.15|211.46|209.16|211.46|209.16|211.38|209.08|13
1651508480000|2022-05-02 16:21:20|211.45|209.15|211.46|209.16|211.46|209.16|211.45|209.15|4
1651508490000|2022-05-02 16:21:30|211.47|209.17|211.37|209.07|211.47|209.17|211.37|209.07|10
1651508500000|2022-05-02 16:21:40|211.36|209.06|211.41|209.11|211.44|209.14|211.36|209.06|17
1651508510000|2022-05-02 16:21:50|211.42|209.12|211.56|209.26|211.56|209.26|211.42|209.12|17
1651508520000|2022-05-02 16:22:00|211.55|209.25|211.54|209.24|211.58|209.28|211.54|209.24|11
1651508530000|2022-05-02 16:22:10|211.55|209.25|211.56|209.26|211.57|209.27|211.54|209.24|5
1651508540000|2022-05-02 16:22:20|211.57|209.27|211.56|209.26|211.57|209.27|211.53|209.23|5
1651508550000|2022-05-02 16:22:30|211.57|209.27|211.64|209.34|211.64|209.34|211.56|209.26|6
1651508560000|2022-05-02 16:22:40|211.67|209.37|211.71|209.41|211.72|209.42|211.67|209.37|10
1651508570000|2022-05-02 16:22:50|211.72|209.42|211.63|209.33|211.72|209.42|211.63|209.33|13
1651508580000|2022-05-02 16:23:00|211.64|209.34|211.62|209.32|211.64|209.34|211.58|209.28|8
1651508590000|2022-05-02 16:23:10|211.64|209.34|211.61|209.31|211.64|209.34|211.61|209.31|3
1651508600000|2022-05-02 16:23:20|211.62|209.32|211.56|209.26|211.63|209.33|211.56|209.26|7
1651508610000|2022-05-02 16:23:30|211.55|209.25|211.5|209.2|211.55|209.25|211.46|209.16|9
1651508620000|2022-05-02 16:23:40|211.51|209.21|211.56|209.26|211.57|209.27|211.47|209.17|11
1651508630000|2022-05-02 16:23:50|211.58|209.28|211.55|209.25|211.59|209.29|211.51|209.21|13
1651508640000|2022-05-02 16:24:00|211.54|209.24|211.49|209.19|211.55|209.25|211.49|209.19|7
1651508650000|2022-05-02 16:24:10|211.48|209.18|211.46|209.16|211.5|209.2|211.45|209.15|9
1651508660000|2022-05-02 16:24:20|211.45|209.15|211.45|209.15|211.46|209.16|211.45|209.15|3
1651508670000|2022-05-02 16:24:30|211.48|209.18|211.42|209.12|211.48|209.18|211.41|209.11|5
1651508690000|2022-05-02 16:24:50|211.44|209.14|211.37|209.07|211.44|209.14|211.37|209.07|3
1651508700000|2022-05-02 16:25:00|211.41|209.11|211.45|209.15|211.48|209.18|211.41|209.11|9
1651508710000|2022-05-02 16:25:10|211.47|209.17|211.4|209.1|211.47|209.17|211.4|209.1|5
1651508720000|2022-05-02 16:25:20|211.41|209.11|211.41|209.11|211.43|209.13|211.41|209.11|3
1651508740000|2022-05-02 16:25:40|211.4|209.1|211.35|209.05|211.4|209.1|211.35|209.05|7
1651508750000|2022-05-02 16:25:50|211.39|209.09|211.44|209.14|211.44|209.14|211.39|209.09|6
1651508760000|2022-05-02 16:26:00|211.48|209.18|211.45|209.15|211.48|209.18|211.4|209.1|6
1651508770000|2022-05-02 16:26:10|211.44|209.14|211.45|209.15|211.45|209.15|211.44|209.14|2
1651508780000|2022-05-02 16:26:20|211.46|209.16|211.5|209.2|211.51|209.21|211.46|209.16|3
1651508790000|2022-05-02 16:26:30|211.51|209.21|211.51|209.21|211.55|209.25|211.49|209.19|9
1651508800000|2022-05-02 16:26:40|211.5|209.2|211.48|209.18|211.5|209.2|211.45|209.15|6
1651508810000|2022-05-02 16:26:50|211.49|209.19|211.45|209.15|211.49|209.19|211.45|209.15|3
1651508820000|2022-05-02 16:27:00|211.48|209.18|211.45|209.15|211.48|209.18|211.44|209.14|6
1651508830000|2022-05-02 16:27:10|211.46|209.16|211.37|209.07|211.46|209.16|211.37|209.07|8
1651508840000|2022-05-02 16:27:20|211.36|209.06|211.34|209.04|211.4|209.1|211.34|209.04|17
1651508850000|2022-05-02 16:27:30|211.35|209.05|211.41|209.11|211.42|209.12|211.35|209.05|7
1651508870000|2022-05-02 16:27:50|211.43|209.13|211.41|209.11|211.43|209.13|211.4|209.1|6
1651508880000|2022-05-02 16:28:00|211.43|209.13|211.41|209.11|211.43|209.13|211.41|209.11|6
1651508890000|2022-05-02 16:28:10|211.39|209.09|211.34|209.04|211.39|209.09|211.33|209.03|7
1651508900000|2022-05-02 16:28:20|211.3|209|211.38|209.08|211.4|209.1|211.3|209|7
1651508910000|2022-05-02 16:28:30|211.41|209.11|211.34|209.04|211.41|209.11|211.34|209.04|5
1651508920000|2022-05-02 16:28:40|211.36|209.06|211.38|209.08|211.38|209.08|211.34|209.04|4
1651508930000|2022-05-02 16:28:50|211.39|209.09|211.4|209.1|211.41|209.11|211.39|209.09|4
1651508940000|2022-05-02 16:29:00|211.41|209.11|211.41|209.11|211.41|209.11|211.41|209.11|1
1651508950000|2022-05-02 16:29:10|211.42|209.12|211.34|209.04|211.42|209.12|211.34|209.04|6
1651508970000|2022-05-02 16:29:30|211.37|209.07|211.38|209.08|211.4|209.1|211.37|209.07|5
1651508980000|2022-05-02 16:29:40|211.37|209.07|211.34|209.04|211.37|209.07|211.34|209.04|4
1651508990000|2022-05-02 16:29:50|211.3|209|211.4|209.1|211.4|209.1|211.3|209|5
1651509000000|2022-05-02 16:30:00|211.41|209.11|211.33|209.03|211.41|209.11|211.33|209.03|6
1651509010000|2022-05-02 16:30:10|211.34|209.04|211.32|209.02|211.35|209.05|211.32|209.02|7
1651509020000|2022-05-02 16:30:20|211.3|209|211.3|209|211.31|209.01|211.27|208.97|8
1651509030000|2022-05-02 16:30:30|211.31|209.01|211.3|209|211.35|209.05|211.3|209|8
1651509040000|2022-05-02 16:30:40|211.34|209.04|211.31|209.01|211.34|209.04|211.31|209.01|2
1651509060000|2022-05-02 16:31:00|211.29|208.99|211.24|208.94|211.29|208.99|211.21|208.91|5
1651509070000|2022-05-02 16:31:10|211.13|208.83|211.1|208.8|211.13|208.83|211.1|208.8|2
1651509080000|2022-05-02 16:31:20|211.05|208.75|210.99|208.69|211.05|208.75|210.99|208.69|6
1651509090000|2022-05-02 16:31:30|211|208.7|211.11|208.81|211.11|208.81|211|208.7|8
1651509100000|2022-05-02 16:31:40|211.15|208.85|211.13|208.83|211.15|208.85|211.13|208.83|5
1651509110000|2022-05-02 16:31:50|211.15|208.85|211.1|208.8|211.15|208.85|211.09|208.79|7
1651509120000|2022-05-02 16:32:00|211.09|208.79|211.1|208.8|211.1|208.8|211.06|208.76|4
1651509130000|2022-05-02 16:32:10|211.09|208.79|211.1|208.8|211.1|208.8|211.09|208.79|2
1651509140000|2022-05-02 16:32:20|211.11|208.81|211.31|209.01|211.31|209.01|211.11|208.81|9
1651509150000|2022-05-02 16:32:30|211.35|209.05|211.39|209.09|211.44|209.14|211.35|209.05|8
1651509160000|2022-05-02 16:32:40|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651509170000|2022-05-02 16:32:50|211.35|209.05|211.43|209.13|211.43|209.13|211.35|209.05|6
1651509180000|2022-05-02 16:33:00|211.39|209.09|211.43|209.13|211.43|209.13|211.29|208.99|15
1651509190000|2022-05-02 16:33:10|211.42|209.12|211.44|209.14|211.44|209.14|211.39|209.09|7
1651509200000|2022-05-02 16:33:20|211.45|209.15|211.43|209.13|211.49|209.19|211.43|209.13|6
1651509210000|2022-05-02 16:33:30|211.42|209.12|211.39|209.09|211.42|209.12|211.39|209.09|4
1651509220000|2022-05-02 16:33:40|211.4|209.1|211.39|209.09|211.41|209.11|211.38|209.08|6
1651509230000|2022-05-02 16:33:50|211.4|209.1|211.43|209.13|211.43|209.13|211.4|209.1|3
1651509240000|2022-05-02 16:34:00|211.44|209.14|211.44|209.14|211.44|209.14|211.42|209.12|5
1651509250000|2022-05-02 16:34:10|211.45|209.15|211.35|209.05|211.45|209.15|211.35|209.05|7
1651509260000|2022-05-02 16:34:20|211.34|209.04|211.34|209.04|211.38|209.08|211.34|209.04|5
1651509270000|2022-05-02 16:34:30|211.35|209.05|211.35|209.05|211.35|209.05|211.34|209.04|3
1651509280000|2022-05-02 16:34:40|211.4|209.1|211.35|209.05|211.4|209.1|211.34|209.04|6
1651509290000|2022-05-02 16:34:50|211.36|209.06|211.36|209.06|211.36|209.06|211.34|209.04|3
1651509300000|2022-05-02 16:35:00|211.35|209.05|211.43|209.13|211.43|209.13|211.33|209.03|9
1651509310000|2022-05-02 16:35:10|211.42|209.12|211.42|209.12|211.43|209.13|211.41|209.11|7
1651509320000|2022-05-02 16:35:20|211.45|209.15|211.35|209.05|211.45|209.15|211.35|209.05|10
1651509330000|2022-05-02 16:35:30|211.34|209.04|211.02|208.72|211.36|209.06|211.02|208.72|18
1651509340000|2022-05-02 16:35:40|211.01|208.71|210.98|208.68|211.01|208.71|210.89|208.59|14
1651509350000|2022-05-02 16:35:50|210.99|208.69|211.07|208.77|211.07|208.77|210.99|208.69|13
1651509360000|2022-05-02 16:36:00|211.06|208.76|210.9|208.6|211.06|208.76|210.88|208.58|12
1651509370000|2022-05-02 16:36:10|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|2
1651509380000|2022-05-02 16:36:20|210.91|208.61|210.98|208.68|211|208.7|210.91|208.61|10
1651509390000|2022-05-02 16:36:30|210.99|208.69|210.9|208.6|211.01|208.71|210.9|208.6|8
1651509400000|2022-05-02 16:36:40|210.91|208.61|211.08|208.78|211.11|208.81|210.91|208.61|12
1651509410000|2022-05-02 16:36:50|211.09|208.79|211.19|208.89|211.2|208.9|211.09|208.79|14
1651509420000|2022-05-02 16:37:00|211.17|208.87|211.09|208.79|211.18|208.88|211.09|208.79|7
1651509430000|2022-05-02 16:37:10|211.1|208.8|211.09|208.79|211.11|208.81|211.06|208.76|7
1651509440000|2022-05-02 16:37:20|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651509450000|2022-05-02 16:37:30|211.09|208.79|211.1|208.8|211.1|208.8|211.09|208.79|2
1651509460000|2022-05-02 16:37:40|211.11|208.81|211.11|208.81|211.11|208.81|211.1|208.8|5
1651509470000|2022-05-02 16:37:50|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651509480000|2022-05-02 16:38:00|211.11|208.81|211.18|208.88|211.19|208.89|211.11|208.81|9
1651509490000|2022-05-02 16:38:10|211.14|208.84|211.09|208.79|211.18|208.88|211.08|208.78|11
1651509500000|2022-05-02 16:38:20|211.1|208.8|211.09|208.79|211.1|208.8|211.07|208.77|3
1651509510000|2022-05-02 16:38:30|211.1|208.8|211.09|208.79|211.1|208.8|211.09|208.79|2
1651509520000|2022-05-02 16:38:40|211.08|208.78|211.1|208.8|211.1|208.8|211.05|208.75|5
1651509530000|2022-05-02 16:38:50|211.11|208.81|211.1|208.8|211.11|208.81|211.1|208.8|2
1651509540000|2022-05-02 16:39:00|211.09|208.79|211.1|208.8|211.1|208.8|211.09|208.79|4
1651509550000|2022-05-02 16:39:10|211.09|208.79|211.09|208.79|211.09|208.79|211.08|208.78|3
1651509560000|2022-05-02 16:39:20|211.08|208.78|210.99|208.69|211.09|208.79|210.96|208.66|9
1651509570000|2022-05-02 16:39:30|211|208.7|210.99|208.69|211|208.7|210.92|208.62|8
1651509580000|2022-05-02 16:39:40|210.97|208.67|210.91|208.61|210.97|208.67|210.9|208.6|6
1651509590000|2022-05-02 16:39:50|210.92|208.62|210.99|208.69|210.99|208.69|210.92|208.62|8
1651509600000|2022-05-02 16:40:00|210.98|208.68|210.98|208.68|211|208.7|210.98|208.68|5
1651509610000|2022-05-02 16:40:10|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651509620000|2022-05-02 16:40:20|210.96|208.66|211|208.7|211.01|208.71|210.96|208.66|4
1651509630000|2022-05-02 16:40:30|211.01|208.71|211.01|208.71|211.01|208.71|211|208.7|3
1651509640000|2022-05-02 16:40:40|211|208.7|210.99|208.69|211|208.7|210.98|208.68|4
1651509650000|2022-05-02 16:40:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651509660000|2022-05-02 16:41:00|211.01|208.71|211|208.7|211.03|208.73|211|208.7|4
1651509680000|2022-05-02 16:41:20|210.99|208.69|211|208.7|211|208.7|210.99|208.69|2
1651509690000|2022-05-02 16:41:30|210.99|208.69|210.9|208.6|211|208.7|210.9|208.6|11
1651509700000|2022-05-02 16:41:40|210.91|208.61|210.83|208.53|210.91|208.61|210.82|208.52|12
1651509710000|2022-05-02 16:41:50|210.82|208.52|210.75|208.45|210.86|208.56|210.75|208.45|7
1651509720000|2022-05-02 16:42:00|210.76|208.46|210.75|208.45|210.76|208.46|210.74|208.44|6
1651509730000|2022-05-02 16:42:10|210.76|208.46|210.76|208.46|210.76|208.46|210.75|208.45|3
1651509740000|2022-05-02 16:42:20|210.8|208.5|210.75|208.45|210.82|208.52|210.75|208.45|9
1651509750000|2022-05-02 16:42:30|210.74|208.44|210.7|208.4|210.75|208.45|210.67|208.37|9
1651509760000|2022-05-02 16:42:40|210.69|208.39|210.74|208.44|210.75|208.45|210.69|208.39|9
1651509770000|2022-05-02 16:42:50|210.73|208.43|210.74|208.44|210.78|208.48|210.73|208.43|13
1651509780000|2022-05-02 16:43:00|210.73|208.43|210.74|208.44|210.75|208.45|210.73|208.43|4
1651509790000|2022-05-02 16:43:10|210.76|208.46|210.73|208.43|210.76|208.46|210.71|208.41|6
1651509800000|2022-05-02 16:43:20|210.72|208.42|210.74|208.44|210.77|208.47|210.7|208.4|7
1651509810000|2022-05-02 16:43:30|210.75|208.45|210.74|208.44|210.75|208.45|210.73|208.43|3
1651509820000|2022-05-02 16:43:40|210.73|208.43|210.66|208.36|210.73|208.43|210.6|208.3|4
1651509830000|2022-05-02 16:43:50|210.67|208.37|210.66|208.36|210.72|208.42|210.66|208.36|4
1651509840000|2022-05-02 16:44:00|210.67|208.37|210.67|208.37|210.7|208.4|210.66|208.36|7
1651509850000|2022-05-02 16:44:10|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651509860000|2022-05-02 16:44:20|210.75|208.45|210.74|208.44|210.75|208.45|210.74|208.44|2
1651509870000|2022-05-02 16:44:30|210.7|208.4|210.73|208.43|210.77|208.47|210.7|208.4|4
1651509880000|2022-05-02 16:44:40|210.74|208.44|210.74|208.44|210.74|208.44|210.74|208.44|1
1651509890000|2022-05-02 16:44:50|210.72|208.42|210.71|208.41|210.74|208.44|210.7|208.4|21
1651509900000|2022-05-02 16:45:00|210.72|208.42|210.72|208.42|210.75|208.45|210.66|208.36|12
1651509910000|2022-05-02 16:45:10|210.73|208.43|210.72|208.42|210.74|208.44|210.72|208.42|7
1651509920000|2022-05-02 16:45:20|210.71|208.41|210.69|208.39|210.71|208.41|210.69|208.39|3
1651509930000|2022-05-02 16:45:30|210.64|208.34|210.53|208.23|210.64|208.34|210.53|208.23|12
1651509940000|2022-05-02 16:45:40|210.54|208.24|210.63|208.33|210.63|208.33|210.53|208.23|9
1651509950000|2022-05-02 16:45:50|210.62|208.32|210.56|208.26|210.62|208.32|210.56|208.26|6
1651509960000|2022-05-02 16:46:00|210.54|208.24|210.63|208.33|210.63|208.33|210.53|208.23|11
1651509970000|2022-05-02 16:46:10|210.62|208.32|210.57|208.27|210.62|208.32|210.57|208.27|3
1651509980000|2022-05-02 16:46:20|210.59|208.29|210.62|208.32|210.62|208.32|210.55|208.25|7
1651509990000|2022-05-02 16:46:30|210.63|208.33|210.63|208.33|210.65|208.35|210.62|208.32|12
1651510000000|2022-05-02 16:46:40|210.64|208.34|210.61|208.31|210.64|208.34|210.6|208.3|9
1651510010000|2022-05-02 16:46:50|210.56|208.26|210.56|208.26|210.56|208.26|210.56|208.26|1
1651510020000|2022-05-02 16:47:00|210.57|208.27|210.5|208.2|210.62|208.32|210.5|208.2|7
1651510030000|2022-05-02 16:47:10|210.47|208.17|210.4|208.1|210.5|208.2|210.4|208.1|10
1651510040000|2022-05-02 16:47:20|210.39|208.09|210.37|208.07|210.41|208.11|210.31|208.01|10
1651510050000|2022-05-02 16:47:30|210.33|208.03|210.33|208.03|210.34|208.04|210.33|208.03|3
1651510060000|2022-05-02 16:47:40|210.32|208.02|210.32|208.02|210.36|208.06|210.32|208.02|8
1651510070000|2022-05-02 16:47:50|210.17|207.87|210.08|207.78|210.17|207.87|210|207.7|15
1651510080000|2022-05-02 16:48:00|210.1|207.8|210.21|207.91|210.21|207.91|210.1|207.8|6
1651510090000|2022-05-02 16:48:10|210.19|207.89|210.21|207.91|210.21|207.91|210.1|207.8|6
1651510100000|2022-05-02 16:48:20|210.23|207.93|210.23|207.93|210.23|207.93|210.23|207.93|1
1651510110000|2022-05-02 16:48:30|210.21|207.91|210.09|207.79|210.21|207.91|210|207.7|8
1651510120000|2022-05-02 16:48:40|210.08|207.78|210.09|207.79|210.1|207.8|210.05|207.75|8
1651510130000|2022-05-02 16:48:50|210.1|207.8|210.09|207.79|210.1|207.8|210.09|207.79|2
1651510140000|2022-05-02 16:49:00|210.1|207.8|210.1|207.8|210.1|207.8|210.08|207.78|3
1651510150000|2022-05-02 16:49:10|210.12|207.82|210.19|207.89|210.21|207.91|210.12|207.82|9
1651510160000|2022-05-02 16:49:20|210.2|207.9|210.21|207.91|210.22|207.92|210.2|207.9|6
1651510170000|2022-05-02 16:49:30|210.2|207.9|210|207.7|210.2|207.9|210|207.7|9
1651510180000|2022-05-02 16:49:40|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651510190000|2022-05-02 16:49:50|210.03|207.73|210|207.7|210.03|207.73|209.99|207.69|6
1651510200000|2022-05-02 16:50:00|209.99|207.69|210|207.7|210|207.7|209.99|207.69|4
1651510210000|2022-05-02 16:50:10|210.03|207.73|210|207.7|210.03|207.73|210|207.7|4
1651510220000|2022-05-02 16:50:20|210.01|207.71|210|207.7|210.02|207.72|210|207.7|6
1651510230000|2022-05-02 16:50:30|210.01|207.71|210.01|207.71|210.01|207.71|210|207.7|5
1651510240000|2022-05-02 16:50:40|210|207.7|210.01|207.71|210.01|207.71|210|207.7|2
1651510250000|2022-05-02 16:50:50|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|4
1651510260000|2022-05-02 16:51:00|210|207.7|210|207.7|210|207.7|210|207.7|1
1651510270000|2022-05-02 16:51:10|209.99|207.69|209.9|207.6|210|207.7|209.89|207.59|10
1651510280000|2022-05-02 16:51:20|209.89|207.59|209.83|207.53|209.93|207.63|209.8|207.5|10
1651510290000|2022-05-02 16:51:30|209.85|207.55|209.91|207.61|209.91|207.61|209.85|207.55|4
1651510300000|2022-05-02 16:51:40|209.92|207.62|210|207.7|210|207.7|209.92|207.62|5
1651510310000|2022-05-02 16:51:50|209.99|207.69|209.9|207.6|209.99|207.69|209.89|207.59|10
1651510320000|2022-05-02 16:52:00|209.91|207.61|209.84|207.54|209.95|207.65|209.82|207.52|10
1651510330000|2022-05-02 16:52:10|209.81|207.51|209.8|207.5|209.89|207.59|209.8|207.5|9
1651510340000|2022-05-02 16:52:20|209.79|207.49|209.92|207.62|209.94|207.64|209.76|207.46|17
1651510350000|2022-05-02 16:52:30|209.89|207.59|209.89|207.59|209.91|207.61|209.81|207.51|11
1651510360000|2022-05-02 16:52:40|209.92|207.62|209.91|207.61|209.96|207.66|209.9|207.6|8
1651510370000|2022-05-02 16:52:50|209.96|207.66|209.93|207.63|209.96|207.66|209.91|207.61|3
1651510380000|2022-05-02 16:53:00|209.91|207.61|209.84|207.54|209.91|207.61|209.79|207.49|10
1651510390000|2022-05-02 16:53:10|209.85|207.55|209.8|207.5|209.88|207.58|209.8|207.5|7
1651510400000|2022-05-02 16:53:20|209.79|207.49|209.82|207.52|209.82|207.52|209.75|207.45|13
1651510410000|2022-05-02 16:53:30|209.81|207.51|209.8|207.5|209.81|207.51|209.79|207.49|3
1651510420000|2022-05-02 16:53:40|209.88|207.58|209.75|207.45|209.88|207.58|209.75|207.45|6
1651510430000|2022-05-02 16:53:50|209.74|207.44|209.67|207.37|209.74|207.44|209.67|207.37|4
1651510440000|2022-05-02 16:54:00|209.68|207.38|209.57|207.27|209.7|207.4|209.57|207.27|10
1651510450000|2022-05-02 16:54:10|209.58|207.28|209.56|207.26|209.61|207.31|209.5|207.2|17
1651510460000|2022-05-02 16:54:20|209.55|207.25|209.54|207.24|209.56|207.26|209.54|207.24|6
1651510470000|2022-05-02 16:54:30|209.55|207.25|209.54|207.24|209.55|207.25|209.53|207.23|12
1651510480000|2022-05-02 16:54:40|209.55|207.25|209.49|207.19|209.57|207.27|209.49|207.19|6
1651510490000|2022-05-02 16:54:50|209.52|207.22|209.58|207.28|209.66|207.36|209.48|207.18|12
1651510500000|2022-05-02 16:55:00|209.7|207.4|209.55|207.25|209.7|207.4|209.52|207.22|13
1651510510000|2022-05-02 16:55:10|209.52|207.22|209.58|207.28|209.63|207.33|209.52|207.22|11
1651510520000|2022-05-02 16:55:20|209.66|207.36|209.55|207.25|209.66|207.36|209.54|207.24|8
1651510530000|2022-05-02 16:55:30|209.57|207.27|209.64|207.34|209.65|207.35|209.57|207.27|5
1651510540000|2022-05-02 16:55:40|209.65|207.35|209.72|207.42|209.73|207.43|209.62|207.32|12
1651510550000|2022-05-02 16:55:50|209.66|207.36|209.75|207.45|209.75|207.45|209.66|207.36|7
1651510560000|2022-05-02 16:56:00|209.82|207.52|209.78|207.48|209.84|207.54|209.78|207.48|10
1651510570000|2022-05-02 16:56:10|209.85|207.55|209.82|207.52|209.86|207.56|209.8|207.5|11
1651510580000|2022-05-02 16:56:20|209.77|207.47|209.72|207.42|209.77|207.47|209.72|207.42|7
1651510590000|2022-05-02 16:56:30|209.67|207.37|209.68|207.38|209.68|207.38|209.64|207.34|5
1651510600000|2022-05-02 16:56:40|209.71|207.41|209.82|207.52|209.83|207.53|209.64|207.34|17
1651510610000|2022-05-02 16:56:50|209.81|207.51|209.82|207.52|209.91|207.61|209.81|207.51|12
1651510620000|2022-05-02 16:57:00|209.84|207.54|209.82|207.52|209.84|207.54|209.8|207.5|8
1651510630000|2022-05-02 16:57:10|209.8|207.5|209.75|207.45|209.8|207.5|209.72|207.42|4
1651510640000|2022-05-02 16:57:20|209.76|207.46|209.8|207.5|209.8|207.5|209.76|207.46|4
1651510650000|2022-05-02 16:57:30|209.79|207.49|209.75|207.45|209.8|207.5|209.75|207.45|8
1651510660000|2022-05-02 16:57:40|209.76|207.46|209.71|207.41|209.8|207.5|209.71|207.41|12
1651510670000|2022-05-02 16:57:50|209.72|207.42|209.65|207.35|209.72|207.42|209.62|207.32|10
1651510680000|2022-05-02 16:58:00|209.64|207.34|209.43|207.13|209.64|207.34|209.41|207.11|17
1651510690000|2022-05-02 16:58:10|209.42|207.12|209.35|207.05|209.42|207.12|209.09|206.79|19
1651510700000|2022-05-02 16:58:20|209.33|207.03|209.33|207.03|209.42|207.12|209.33|207.03|15
1651510710000|2022-05-02 16:58:30|209.35|207.05|209.44|207.14|209.46|207.16|209.35|207.05|12
1651510720000|2022-05-02 16:58:40|209.43|207.13|209.46|207.16|209.48|207.18|209.42|207.12|16
1651510730000|2022-05-02 16:58:50|209.47|207.17|209.41|207.11|209.48|207.18|209.41|207.11|10
1651510740000|2022-05-02 16:59:00|209.43|207.13|209.02|206.72|209.46|207.16|209.02|206.72|22
1651510750000|2022-05-02 16:59:10|209.01|206.71|208.84|206.54|209.01|206.71|208.81|206.51|22
1651510760000|2022-05-02 16:59:20|208.81|206.51|208.81|206.51|208.91|206.61|208.78|206.48|6
1651510770000|2022-05-02 16:59:30|208.82|206.52|208.86|206.56|208.91|206.61|208.8|206.5|10
1651510780000|2022-05-02 16:59:40|208.87|206.57|208.95|206.65|208.95|206.65|208.82|206.52|15
1651510790000|2022-05-02 16:59:50|208.96|206.66|208.96|206.66|209.02|206.72|208.96|206.66|9
1651510800000|2022-05-02 17:00:00|208.89|206.59|208.91|206.61|208.93|206.63|208.89|206.59|6
1651510810000|2022-05-02 17:00:10|208.94|206.64|208.84|206.54|208.94|206.64|208.83|206.53|11
1651510820000|2022-05-02 17:00:20|208.83|206.53|208.84|206.54|208.91|206.61|208.83|206.53|8
1651510830000|2022-05-02 17:00:30|208.85|206.55|208.84|206.54|208.89|206.59|208.84|206.54|8
1651510840000|2022-05-02 17:00:40|208.83|206.53|208.84|206.54|208.84|206.54|208.83|206.53|2
1651510850000|2022-05-02 17:00:50|208.8|206.5|208.88|206.58|208.88|206.58|208.8|206.5|7
1651510860000|2022-05-02 17:01:00|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|6
1651510870000|2022-05-02 17:01:10|208.91|206.61|208.91|206.61|208.91|206.61|208.9|206.6|3
1651510880000|2022-05-02 17:01:20|208.9|206.6|208.91|206.61|208.91|206.61|208.9|206.6|4
1651510890000|2022-05-02 17:01:30|208.9|206.6|209|206.7|209|206.7|208.9|206.6|10
1651510900000|2022-05-02 17:01:40|208.98|206.68|209|206.7|209|206.7|208.89|206.59|8
1651510910000|2022-05-02 17:01:50|208.99|206.69|208.99|206.69|208.99|206.69|208.99|206.69|1
1651510920000|2022-05-02 17:02:00|208.98|206.68|208.89|206.59|208.98|206.68|208.87|206.57|5
1651510930000|2022-05-02 17:02:10|208.92|206.62|208.91|206.61|208.95|206.65|208.9|206.6|6
1651510940000|2022-05-02 17:02:20|208.9|206.6|208.9|206.6|208.91|206.61|208.89|206.59|5
1651510950000|2022-05-02 17:02:30|208.89|206.59|208.91|206.61|208.94|206.64|208.89|206.59|9
1651510960000|2022-05-02 17:02:40|208.88|206.58|208.92|206.62|208.92|206.62|208.88|206.58|8
1651510970000|2022-05-02 17:02:50|208.9|206.6|208.9|206.6|208.92|206.62|208.9|206.6|7
1651510980000|2022-05-02 17:03:00|208.91|206.61|208.9|206.6|208.92|206.62|208.89|206.59|8
1651510990000|2022-05-02 17:03:10|208.89|206.59|208.91|206.61|208.91|206.61|208.89|206.59|6
1651511000000|2022-05-02 17:03:20|208.9|206.6|208.83|206.53|208.91|206.61|208.83|206.53|5
1651511010000|2022-05-02 17:03:30|208.85|206.55|208.91|206.61|208.93|206.63|208.85|206.55|7
1651511020000|2022-05-02 17:03:40|208.9|206.6|208.7|206.4|208.91|206.61|208.7|206.4|17
1651511030000|2022-05-02 17:03:50|208.73|206.43|207.88|205.58|208.73|206.43|207.88|205.58|27
1651511040000|2022-05-02 17:04:00|207.85|205.55|207.93|205.63|207.96|205.66|207.72|205.42|23
1651511050000|2022-05-02 17:04:10|207.94|205.64|207.93|205.63|207.98|205.68|207.87|205.57|17
1651511060000|2022-05-02 17:04:20|207.94|205.64|207.97|205.67|207.97|205.67|207.93|205.63|10
1651511070000|2022-05-02 17:04:30|207.95|205.65|208.1|205.8|208.18|205.88|207.95|205.65|20
1651511080000|2022-05-02 17:04:40|208.11|205.81|208.09|205.79|208.11|205.81|208.06|205.76|9
1651511090000|2022-05-02 17:04:50|208.1|205.8|208.43|206.13|208.56|206.26|208.1|205.8|15
1651511100000|2022-05-02 17:05:00|208.45|206.15|208.53|206.23|208.57|206.27|208.42|206.12|19
1651511110000|2022-05-02 17:05:10|208.52|206.22|208.41|206.11|208.54|206.24|208.38|206.08|25
1651511120000|2022-05-02 17:05:20|208.42|206.12|208.38|206.08|208.42|206.12|208.37|206.07|10
1651511130000|2022-05-02 17:05:30|208.37|206.07|208.35|206.05|208.37|206.07|208.34|206.04|8
1651511140000|2022-05-02 17:05:40|208.34|206.04|208.3|206|208.37|206.07|208.26|205.96|10
1651511150000|2022-05-02 17:05:50|208.31|206.01|208.35|206.05|208.36|206.06|208.29|205.99|13
1651511160000|2022-05-02 17:06:00|208.23|205.93|208.21|205.91|208.23|205.93|208.2|205.9|4
1651511170000|2022-05-02 17:06:10|208.22|205.92|208.32|206.02|208.33|206.03|208.21|205.91|11
1651511180000|2022-05-02 17:06:20|208.35|206.05|208.39|206.09|208.39|206.09|208.35|206.05|13
1651511190000|2022-05-02 17:06:30|208.38|206.08|208.34|206.04|208.38|206.08|208.32|206.02|12
1651511200000|2022-05-02 17:06:40|208.3|206|208.26|205.96|208.32|206.02|208.26|205.96|7
1651511210000|2022-05-02 17:06:50|208.25|205.95|208.3|206|208.3|206|208.24|205.94|9
1651511220000|2022-05-02 17:07:00|208.31|206.01|208.41|206.11|208.41|206.11|208.3|206|12
1651511230000|2022-05-02 17:07:10|208.4|206.1|208.44|206.14|208.46|206.16|208.4|206.1|9
1651511240000|2022-05-02 17:07:20|208.46|206.16|208.47|206.17|208.48|206.18|208.45|206.15|8
1651511250000|2022-05-02 17:07:30|208.51|206.21|208.5|206.2|208.52|206.22|208.5|206.2|8
1651511260000|2022-05-02 17:07:40|208.49|206.19|208.5|206.2|208.5|206.2|208.44|206.14|12
1651511270000|2022-05-02 17:07:50|208.51|206.21|208.47|206.17|208.54|206.24|208.47|206.17|9
1651511280000|2022-05-02 17:08:00|208.44|206.14|208.53|206.23|208.53|206.23|208.43|206.13|12
1651511290000|2022-05-02 17:08:10|208.54|206.24|208.87|206.57|208.89|206.59|208.53|206.23|28
1651511300000|2022-05-02 17:08:20|208.84|206.54|208.82|206.52|208.92|206.62|208.8|206.5|11
1651511310000|2022-05-02 17:08:30|208.84|206.54|208.78|206.48|208.84|206.54|208.76|206.46|13
1651511320000|2022-05-02 17:08:40|208.77|206.47|208.73|206.43|208.77|206.47|208.7|206.4|16
1651511330000|2022-05-02 17:08:50|208.69|206.39|208.59|206.29|208.7|206.4|208.59|206.29|12
1651511340000|2022-05-02 17:09:00|208.56|206.26|208.48|206.18|208.56|206.26|208.46|206.16|12
1651511350000|2022-05-02 17:09:10|208.49|206.19|208.46|206.16|208.49|206.19|208.46|206.16|2
1651511360000|2022-05-02 17:09:20|208.43|206.13|208.42|206.12|208.44|206.14|208.42|206.12|4
1651511370000|2022-05-02 17:09:30|208.43|206.13|208.61|206.31|208.61|206.31|208.41|206.11|9
1651511380000|2022-05-02 17:09:40|208.62|206.32|208.69|206.39|208.77|206.47|208.62|206.32|19
1651511390000|2022-05-02 17:09:50|208.68|206.38|208.61|206.31|208.69|206.39|208.61|206.31|9
1651511400000|2022-05-02 17:10:00|208.65|206.35|208.74|206.44|208.74|206.44|208.65|206.35|17
1651511410000|2022-05-02 17:10:10|208.73|206.43|208.72|206.42|208.74|206.44|208.66|206.36|14
1651511420000|2022-05-02 17:10:20|208.73|206.43|208.74|206.44|208.74|206.44|208.73|206.43|2
1651511430000|2022-05-02 17:10:30|208.73|206.43|208.71|206.41|208.73|206.43|208.66|206.36|14
1651511440000|2022-05-02 17:10:40|208.72|206.42|208.87|206.57|208.87|206.57|208.72|206.42|11
1651511450000|2022-05-02 17:10:50|208.88|206.58|208.9|206.6|208.99|206.69|208.87|206.57|16
1651511460000|2022-05-02 17:11:00|208.89|206.59|208.9|206.6|208.9|206.6|208.81|206.51|10
1651511470000|2022-05-02 17:11:10|208.88|206.58|208.9|206.6|208.93|206.63|208.88|206.58|11
1651511480000|2022-05-02 17:11:20|208.89|206.59|208.75|206.45|208.9|206.6|208.74|206.44|16
1651511490000|2022-05-02 17:11:30|208.74|206.44|208.75|206.45|208.75|206.45|208.74|206.44|4
1651511500000|2022-05-02 17:11:40|208.79|206.49|208.8|206.5|208.8|206.5|208.76|206.46|5
1651511510000|2022-05-02 17:11:50|208.79|206.49|208.8|206.5|208.81|206.51|208.79|206.49|4
1651511520000|2022-05-02 17:12:00|208.78|206.48|208.8|206.5|208.81|206.51|208.78|206.48|6
1651511530000|2022-05-02 17:12:10|208.81|206.51|208.8|206.5|208.82|206.52|208.76|206.46|9
1651511540000|2022-05-02 17:12:20|208.81|206.51|208.82|206.52|208.82|206.52|208.77|206.47|10
1651511550000|2022-05-02 17:12:30|208.81|206.51|208.82|206.52|208.89|206.59|208.77|206.47|21
1651511560000|2022-05-02 17:12:40|208.79|206.49|208.76|206.46|208.8|206.5|208.75|206.45|6
1651511570000|2022-05-02 17:12:50|208.73|206.43|208.64|206.34|208.76|206.46|208.62|206.32|10
1651511580000|2022-05-02 17:13:00|208.63|206.33|208.64|206.34|208.64|206.34|208.52|206.22|13
1651511590000|2022-05-02 17:13:10|208.65|206.35|208.64|206.34|208.7|206.4|208.6|206.3|15
1651511600000|2022-05-02 17:13:20|208.65|206.35|208.72|206.42|208.72|206.42|208.63|206.33|14
1651511610000|2022-05-02 17:13:30|208.66|206.36|208.64|206.34|208.66|206.36|208.64|206.34|3
1651511630000|2022-05-02 17:13:50|208.63|206.33|208.7|206.4|208.71|206.41|208.63|206.33|9
1651511640000|2022-05-02 17:14:00|208.69|206.39|208.63|206.33|208.72|206.42|208.63|206.33|8
1651511650000|2022-05-02 17:14:10|208.62|206.32|208.63|206.33|208.66|206.36|208.62|206.32|5
1651511660000|2022-05-02 17:14:20|208.64|206.34|208.7|206.4|208.71|206.41|208.64|206.34|10
1651511670000|2022-05-02 17:14:30|208.71|206.41|208.7|206.4|208.71|206.41|208.69|206.39|4
1651511680000|2022-05-02 17:14:40|208.68|206.38|208.72|206.42|208.72|206.42|208.68|206.38|6
1651511690000|2022-05-02 17:14:50|208.78|206.48|208.87|206.57|208.88|206.58|208.78|206.48|8
1651511700000|2022-05-02 17:15:00|208.8|206.5|208.82|206.52|208.87|206.57|208.8|206.5|5
1651511710000|2022-05-02 17:15:10|208.83|206.53|208.72|206.42|208.83|206.53|208.71|206.41|10
1651511720000|2022-05-02 17:15:20|208.71|206.41|208.69|206.39|208.72|206.42|208.68|206.38|6
1651511730000|2022-05-02 17:15:30|208.68|206.38|208.64|206.34|208.68|206.38|208.61|206.31|12
1651511740000|2022-05-02 17:15:40|208.65|206.35|208.68|206.38|208.69|206.39|208.65|206.35|4
1651511750000|2022-05-02 17:15:50|208.69|206.39|208.7|206.4|208.7|206.4|208.65|206.35|8
1651511760000|2022-05-02 17:16:00|208.67|206.37|208.7|206.4|208.7|206.4|208.67|206.37|2
1651511770000|2022-05-02 17:16:10|208.71|206.41|208.69|206.39|208.71|206.41|208.69|206.39|3
1651511780000|2022-05-02 17:16:20|208.68|206.38|208.71|206.41|208.71|206.41|208.68|206.38|4
1651511790000|2022-05-02 17:16:30|208.7|206.4|208.71|206.41|208.71|206.41|208.69|206.39|5
1651511800000|2022-05-02 17:16:40|208.7|206.4|208.63|206.33|208.71|206.41|208.63|206.33|6
1651511810000|2022-05-02 17:16:50|208.62|206.32|208.63|206.33|208.66|206.36|208.58|206.28|12
1651511820000|2022-05-02 17:17:00|208.62|206.32|208.61|206.31|208.62|206.32|208.61|206.31|2
1651511830000|2022-05-02 17:17:10|208.55|206.25|208.54|206.24|208.57|206.27|208.54|206.24|9
1651511840000|2022-05-02 17:17:20|208.52|206.22|208.58|206.28|208.6|206.3|208.52|206.22|14
1651511850000|2022-05-02 17:17:30|208.59|206.29|208.6|206.3|208.62|206.32|208.59|206.29|4
1651511860000|2022-05-02 17:17:40|208.59|206.29|208.51|206.21|208.59|206.29|208.51|206.21|7
1651511870000|2022-05-02 17:17:50|208.52|206.22|208.58|206.28|208.58|206.28|208.52|206.22|12
1651511880000|2022-05-02 17:18:00|208.59|206.29|208.56|206.26|208.61|206.31|208.56|206.26|6
1651511890000|2022-05-02 17:18:10|208.59|206.29|208.59|206.29|208.59|206.29|208.59|206.29|1
1651511900000|2022-05-02 17:18:20|208.6|206.3|208.61|206.31|208.62|206.32|208.6|206.3|7
1651511910000|2022-05-02 17:18:30|208.6|206.3|208.56|206.26|208.6|206.3|208.55|206.25|8
1651511920000|2022-05-02 17:18:40|208.53|206.23|208.53|206.23|208.56|206.26|208.51|206.21|8
1651511930000|2022-05-02 17:18:50|208.52|206.22|208.52|206.22|208.53|206.23|208.52|206.22|3
1651511940000|2022-05-02 17:19:00|208.55|206.25|208.61|206.31|208.61|206.31|208.55|206.25|4
1651511950000|2022-05-02 17:19:10|208.62|206.32|208.62|206.32|208.66|206.36|208.59|206.29|13
1651511960000|2022-05-02 17:19:20|208.6|206.3|208.53|206.23|208.61|206.31|208.51|206.21|11
1651511980000|2022-05-02 17:19:40|208.54|206.24|208.54|206.24|208.54|206.24|208.54|206.24|1
1651511990000|2022-05-02 17:19:50|208.57|206.27|208.51|206.21|208.57|206.27|208.51|206.21|9
1651512000000|2022-05-02 17:20:00|208.52|206.22|208.45|206.15|208.52|206.22|208.45|206.15|10
1651512010000|2022-05-02 17:20:10|208.44|206.14|208.29|205.99|208.44|206.14|208.27|205.97|17
1651512020000|2022-05-02 17:20:20|208.26|205.96|208.29|205.99|208.31|206.01|208.26|205.96|6
1651512030000|2022-05-02 17:20:30|208.3|206|208.25|205.95|208.33|206.03|208.24|205.94|13
1651512040000|2022-05-02 17:20:40|208.27|205.97|208.24|205.94|208.28|205.98|208.24|205.94|9
1651512050000|2022-05-02 17:20:50|208.25|205.95|208.3|206|208.3|206|208.24|205.94|12
1651512060000|2022-05-02 17:21:00|208.32|206.02|208.35|206.05|208.41|206.11|208.32|206.02|14
1651512070000|2022-05-02 17:21:10|208.36|206.06|208.11|205.81|208.36|206.06|208.11|205.81|15
1651512080000|2022-05-02 17:21:20|208.24|205.94|208.33|206.03|208.35|206.05|208.24|205.94|7
1651512090000|2022-05-02 17:21:30|208.34|206.04|208.28|205.98|208.34|206.04|208.28|205.98|4
1651512100000|2022-05-02 17:21:40|208.27|205.97|208.11|205.81|208.27|205.97|208.11|205.81|8
1651512110000|2022-05-02 17:21:50|208.12|205.82|208.3|206|208.3|206|208.11|205.81|7
1651512120000|2022-05-02 17:22:00|208.32|206.02|208.28|205.98|208.37|206.07|208.26|205.96|14
1651512130000|2022-05-02 17:22:10|208.27|205.97|207.94|205.64|208.27|205.97|207.94|205.64|15
1651512140000|2022-05-02 17:22:20|207.96|205.66|207.9|205.6|207.96|205.66|207.9|205.6|8
1651512150000|2022-05-02 17:22:30|207.88|205.58|207.98|205.68|207.98|205.68|207.88|205.58|9
1651512160000|2022-05-02 17:22:40|207.99|205.69|208.01|205.71|208.04|205.74|207.99|205.69|13
1651512170000|2022-05-02 17:22:50|208.02|205.72|208.06|205.76|208.06|205.76|208.02|205.72|4
1651512180000|2022-05-02 17:23:00|208.07|205.77|208.1|205.8|208.33|206.03|208.07|205.77|19
1651512190000|2022-05-02 17:23:10|208.11|205.81|208.16|205.86|208.19|205.89|208.1|205.8|10
1651512200000|2022-05-02 17:23:20|208.17|205.87|208.09|205.79|208.18|205.88|208.06|205.76|14
1651512210000|2022-05-02 17:23:30|208.07|205.77|208|205.7|208.09|205.79|207.99|205.69|9
1651512220000|2022-05-02 17:23:40|208.01|205.71|207.98|205.68|208.01|205.71|207.98|205.68|10
1651512230000|2022-05-02 17:23:50|207.97|205.67|207.99|205.69|207.99|205.69|207.9|205.6|12
1651512240000|2022-05-02 17:24:00|207.98|205.68|208.07|205.77|208.07|205.77|207.97|205.67|10
1651512250000|2022-05-02 17:24:10|208.08|205.78|207.99|205.69|208.08|205.78|207.99|205.69|7
1651512260000|2022-05-02 17:24:20|207.96|205.66|208|205.7|208|205.7|207.96|205.66|3
1651512280000|2022-05-02 17:24:40|208.01|205.71|208|205.7|208.01|205.71|208|205.7|4
1651512290000|2022-05-02 17:24:50|207.99|205.69|207.99|205.69|208|205.7|207.95|205.65|7
1651512300000|2022-05-02 17:25:00|208|205.7|208.01|205.71|208.01|205.71|207.99|205.69|8
1651512310000|2022-05-02 17:25:10|208.02|205.72|208.2|205.9|208.2|205.9|208.01|205.71|10
1651512320000|2022-05-02 17:25:20|208.24|205.94|208.18|205.88|208.24|205.94|208.14|205.84|8
1651512330000|2022-05-02 17:25:30|208.21|205.91|208.35|206.05|208.4|206.1|208.21|205.91|21
1651512340000|2022-05-02 17:25:40|208.36|206.06|208.1|205.8|208.36|206.06|208.09|205.79|8
1651512350000|2022-05-02 17:25:50|208.14|205.84|208.18|205.88|208.18|205.88|208.14|205.84|3
1651512360000|2022-05-02 17:26:00|208.16|205.86|208.23|205.93|208.23|205.93|208.14|205.84|13
1651512370000|2022-05-02 17:26:10|208.24|205.94|208.32|206.02|208.32|206.02|208.18|205.88|12
1651512380000|2022-05-02 17:26:20|208.33|206.03|208.34|206.04|208.34|206.04|208.32|206.02|4
1651512390000|2022-05-02 17:26:30|208.33|206.03|208.33|206.03|208.34|206.04|208.33|206.03|5
1651512400000|2022-05-02 17:26:40|208.35|206.05|208.33|206.03|208.35|206.05|208.3|206|6
1651512410000|2022-05-02 17:26:50|208.29|205.99|208.33|206.03|208.36|206.06|208.29|205.99|9
1651512420000|2022-05-02 17:27:00|208.34|206.04|208.33|206.03|208.35|206.05|208.33|206.03|5
1651512430000|2022-05-02 17:27:10|208.29|205.99|208.21|205.91|208.29|205.99|208.21|205.91|5
1651512440000|2022-05-02 17:27:20|208.22|205.92|208.07|205.77|208.22|205.92|208.05|205.75|8
1651512450000|2022-05-02 17:27:30|208.05|205.75|208.05|205.75|208.06|205.76|208.03|205.73|9
1651512460000|2022-05-02 17:27:40|208.06|205.76|208|205.7|208.07|205.77|207.98|205.68|6
1651512470000|2022-05-02 17:27:50|208.03|205.73|208.02|205.72|208.07|205.77|208.02|205.72|5
1651512480000|2022-05-02 17:28:00|208.04|205.74|208.12|205.82|208.13|205.83|208.04|205.74|10
1651512490000|2022-05-02 17:28:10|208.09|205.79|208.1|205.8|208.11|205.81|208.04|205.74|10
1651512500000|2022-05-02 17:28:20|208.04|205.74|208.08|205.78|208.08|205.78|208|205.7|5
1651512510000|2022-05-02 17:28:30|208.07|205.77|207.98|205.68|208.07|205.77|207.97|205.67|7
1651512520000|2022-05-02 17:28:40|207.99|205.69|208|205.7|208|205.7|207.99|205.69|2
1651512530000|2022-05-02 17:28:50|207.98|205.68|207.81|205.51|207.98|205.68|207.78|205.48|20
1651512540000|2022-05-02 17:29:00|207.78|205.48|207.64|205.34|207.78|205.48|207.59|205.29|21
1651512550000|2022-05-02 17:29:10|207.66|205.36|207.84|205.54|207.88|205.58|207.63|205.33|23
1651512560000|2022-05-02 17:29:20|207.82|205.52|207.9|205.6|207.9|205.6|207.81|205.51|14
1651512570000|2022-05-02 17:29:30|207.91|205.61|207.89|205.59|207.91|205.61|207.89|205.59|9
1651512580000|2022-05-02 17:29:40|207.9|205.6|208|205.7|208|205.7|207.9|205.6|8
1651512590000|2022-05-02 17:29:50|208.01|205.71|208|205.7|208.01|205.71|208|205.7|2
1651512600000|2022-05-02 17:30:00|208.01|205.71|207.92|205.62|208.01|205.71|207.9|205.6|10
1651512610000|2022-05-02 17:30:10|207.91|205.61|207.89|205.59|207.92|205.62|207.86|205.56|6
1651512620000|2022-05-02 17:30:20|207.84|205.54|207.96|205.66|207.98|205.68|207.84|205.54|10
1651512630000|2022-05-02 17:30:30|207.97|205.67|208.17|205.87|208.2|205.9|207.97|205.67|20
1651512640000|2022-05-02 17:30:40|208.1|205.8|208.1|205.8|208.16|205.86|208.08|205.78|18
1651512650000|2022-05-02 17:30:50|208.08|205.78|208.1|205.8|208.1|205.8|208.06|205.76|6
1651512660000|2022-05-02 17:31:00|208.11|205.81|208.32|206.02|208.32|206.02|208.11|205.81|11
1651512670000|2022-05-02 17:31:10|208.33|206.03|208.09|205.79|208.33|206.03|208.09|205.79|14
1651512680000|2022-05-02 17:31:20|208.1|205.8|208|205.7|208.1|205.8|207.99|205.69|10
1651512690000|2022-05-02 17:31:30|207.99|205.69|207.98|205.68|208|205.7|207.9|205.6|13
1651512700000|2022-05-02 17:31:40|207.97|205.67|208|205.7|208|205.7|207.97|205.67|6
1651512710000|2022-05-02 17:31:50|207.99|205.69|207.96|205.66|208|205.7|207.89|205.59|8
1651512720000|2022-05-02 17:32:00|207.98|205.68|208|205.7|208|205.7|207.93|205.63|9
1651512730000|2022-05-02 17:32:10|207.99|205.69|207.9|205.6|207.99|205.69|207.89|205.59|9
1651512740000|2022-05-02 17:32:20|207.89|205.59|207.85|205.55|207.92|205.62|207.84|205.54|11
1651512750000|2022-05-02 17:32:30|207.87|205.57|207.83|205.53|207.93|205.63|207.83|205.53|9
1651512760000|2022-05-02 17:32:40|207.84|205.54|207.74|205.44|207.87|205.57|207.74|205.44|12
1651512770000|2022-05-02 17:32:50|207.76|205.46|207.74|205.44|207.76|205.46|207.71|205.41|7
1651512780000|2022-05-02 17:33:00|207.76|205.46|207.73|205.43|207.76|205.46|207.73|205.43|7
1651512790000|2022-05-02 17:33:10|207.72|205.42|207.63|205.33|207.72|205.42|207.61|205.31|15
1651512800000|2022-05-02 17:33:20|207.61|205.31|207.61|205.31|207.62|205.32|207.6|205.3|10
1651512810000|2022-05-02 17:33:30|207.62|205.32|207.64|205.34|207.7|205.4|207.6|205.3|15
1651512820000|2022-05-02 17:33:40|207.63|205.33|207.71|205.41|207.71|205.41|207.63|205.33|10
1651512830000|2022-05-02 17:33:50|207.73|205.43|207.65|205.35|207.74|205.44|207.65|205.35|14
1651512840000|2022-05-02 17:34:00|207.64|205.34|207.72|205.42|207.74|205.44|207.64|205.34|9
1651512850000|2022-05-02 17:34:10|207.7|205.4|207.62|205.32|207.71|205.41|207.62|205.32|10
1651512860000|2022-05-02 17:34:20|207.61|205.31|207.7|205.4|207.7|205.4|207.57|205.27|11
1651512870000|2022-05-02 17:34:30|207.71|205.41|207.79|205.49|207.79|205.49|207.71|205.41|3
1651512880000|2022-05-02 17:34:40|207.78|205.48|207.65|205.35|207.78|205.48|207.65|205.35|8
1651512890000|2022-05-02 17:34:50|207.66|205.36|207.64|205.34|207.68|205.38|207.64|205.34|5
1651512900000|2022-05-02 17:35:00|207.67|205.37|207.63|205.33|207.67|205.37|207.63|205.33|11
1651512910000|2022-05-02 17:35:10|207.64|205.34|207.71|205.41|207.72|205.42|207.63|205.33|14
1651512920000|2022-05-02 17:35:20|207.7|205.4|207.7|205.4|207.71|205.41|207.69|205.39|5
1651512930000|2022-05-02 17:35:30|207.71|205.41|207.7|205.4|207.71|205.41|207.69|205.39|11
1651512940000|2022-05-02 17:35:40|207.71|205.41|207.71|205.41|207.72|205.42|207.7|205.4|5
1651512950000|2022-05-02 17:35:50|207.69|205.39|207.66|205.36|207.71|205.41|207.62|205.32|14
1651512960000|2022-05-02 17:36:00|207.64|205.34|207.62|205.32|207.65|205.35|207.62|205.32|6
1651512970000|2022-05-02 17:36:10|207.63|205.33|207.73|205.43|207.73|205.43|207.63|205.33|9
1651512980000|2022-05-02 17:36:20|207.74|205.44|207.81|205.51|207.82|205.52|207.74|205.44|8
1651512990000|2022-05-02 17:36:30|207.79|205.49|207.67|205.37|207.82|205.52|207.65|205.35|14
1651513000000|2022-05-02 17:36:40|207.65|205.35|207.63|205.33|207.65|205.35|207.62|205.32|10
1651513010000|2022-05-02 17:36:50|207.69|205.39|207.77|205.47|207.77|205.47|207.69|205.39|5
1651513020000|2022-05-02 17:37:00|207.78|205.48|207.74|205.44|207.8|205.5|207.74|205.44|7
1651513030000|2022-05-02 17:37:10|207.73|205.43|207.71|205.41|207.73|205.43|207.64|205.34|11
1651513040000|2022-05-02 17:37:20|207.72|205.42|207.73|205.43|207.74|205.44|207.72|205.42|5
1651513050000|2022-05-02 17:37:30|207.76|205.46|207.76|205.46|207.76|205.46|207.76|205.46|1
1651513060000|2022-05-02 17:37:40|207.73|205.43|207.75|205.45|207.76|205.46|207.73|205.43|7
1651513070000|2022-05-02 17:37:50|207.76|205.46|207.82|205.52|207.82|205.52|207.76|205.46|8
1651513080000|2022-05-02 17:38:00|207.83|205.53|207.78|205.48|207.83|205.53|207.78|205.48|7
1651513090000|2022-05-02 17:38:10|207.79|205.49|207.75|205.45|207.8|205.5|207.75|205.45|9
1651513100000|2022-05-02 17:38:20|207.74|205.44|207.74|205.44|207.74|205.44|207.74|205.44|1
1651513110000|2022-05-02 17:38:30|207.73|205.43|207.63|205.33|207.74|205.44|207.63|205.33|12
1651513120000|2022-05-02 17:38:40|207.62|205.32|207.6|205.3|207.63|205.33|207.6|205.3|6
1651513130000|2022-05-02 17:38:50|207.62|205.32|207.53|205.23|207.62|205.32|207.52|205.22|12
1651513140000|2022-05-02 17:39:00|207.49|205.19|207.54|205.24|207.55|205.25|207.47|205.17|15
1651513150000|2022-05-02 17:39:10|207.5|205.2|207.54|205.24|207.57|205.27|207.5|205.2|5
1651513160000|2022-05-02 17:39:20|207.61|205.31|207.61|205.31|207.61|205.31|207.6|205.3|3
1651513170000|2022-05-02 17:39:30|207.6|205.3|207.53|205.23|207.62|205.32|207.53|205.23|9
1651513180000|2022-05-02 17:39:40|207.54|205.24|207.57|205.27|207.57|205.27|207.5|205.2|10
1651513190000|2022-05-02 17:39:50|207.55|205.25|207.55|205.25|207.56|205.26|207.53|205.23|6
1651513200000|2022-05-02 17:40:00|207.57|205.27|207.63|205.33|207.63|205.33|207.55|205.25|6
1651513210000|2022-05-02 17:40:10|207.64|205.34|207.64|205.34|207.71|205.41|207.62|205.32|20
1651513220000|2022-05-02 17:40:20|207.63|205.33|207.61|205.31|207.63|205.33|207.6|205.3|7
1651513230000|2022-05-02 17:40:30|207.58|205.28|207.53|205.23|207.59|205.29|207.53|205.23|8
1651513240000|2022-05-02 17:40:40|207.56|205.26|207.53|205.23|207.56|205.26|207.53|205.23|4
1651513250000|2022-05-02 17:40:50|207.55|205.25|207.49|205.19|207.57|205.27|207.47|205.17|13
1651513260000|2022-05-02 17:41:00|207.51|205.21|207.42|205.12|207.51|205.21|207.41|205.11|11
1651513270000|2022-05-02 17:41:10|207.41|205.11|207.49|205.19|207.5|205.2|207.41|205.11|8
1651513280000|2022-05-02 17:41:20|207.48|205.18|207.43|205.13|207.48|205.18|207.43|205.13|7
1651513300000|2022-05-02 17:41:40|207.44|205.14|207.49|205.19|207.5|205.2|207.44|205.14|10
1651513310000|2022-05-02 17:41:50|207.47|205.17|207.41|205.11|207.47|205.17|207.41|205.11|7
1651513320000|2022-05-02 17:42:00|207.42|205.12|207.39|205.09|207.42|205.12|207.39|205.09|5
1651513330000|2022-05-02 17:42:10|207.38|205.08|207.17|204.87|207.38|205.08|207.16|204.86|13
1651513340000|2022-05-02 17:42:20|207.16|204.86|207.16|204.86|207.16|204.86|207.13|204.83|12
1651513350000|2022-05-02 17:42:30|207.15|204.85|207.15|204.85|207.16|204.86|207.15|204.85|7
1651513360000|2022-05-02 17:42:40|207.14|204.84|206.99|204.69|207.14|204.84|206.99|204.69|11
1651513370000|2022-05-02 17:42:50|206.98|204.68|206.99|204.69|207.01|204.71|206.98|204.68|8
1651513380000|2022-05-02 17:43:00|207|204.7|207.05|204.75|207.06|204.76|206.98|204.68|16
1651513390000|2022-05-02 17:43:10|207.06|204.76|206.84|204.54|207.1|204.8|206.83|204.53|24
1651513400000|2022-05-02 17:43:20|206.82|204.52|207.02|204.72|207.02|204.72|206.82|204.52|14
1651513410000|2022-05-02 17:43:30|207|204.7|207|204.7|207.01|204.71|206.97|204.67|10
1651513420000|2022-05-02 17:43:40|206.99|204.69|206.99|204.69|207|204.7|206.95|204.65|11
1651513430000|2022-05-02 17:43:50|207|204.7|207.01|204.71|207.02|204.72|206.98|204.68|11
1651513440000|2022-05-02 17:44:00|207.02|204.72|207.02|204.72|207.04|204.74|207.02|204.72|6
1651513450000|2022-05-02 17:44:10|207.01|204.71|207.01|204.71|207.01|204.71|207.01|204.71|1
1651513460000|2022-05-02 17:44:20|207.02|204.72|207.02|204.72|207.02|204.72|207.02|204.72|1
1651513470000|2022-05-02 17:44:30|207|204.7|206.94|204.64|207.02|204.72|206.92|204.62|14
1651513480000|2022-05-02 17:44:40|206.9|204.6|206.8|204.5|206.91|204.61|206.8|204.5|15
1651513490000|2022-05-02 17:44:50|206.81|204.51|206.87|204.57|206.87|204.57|206.8|204.5|8
1651513500000|2022-05-02 17:45:00|206.86|204.56|206.87|204.57|206.89|204.59|206.86|204.56|6
1651513510000|2022-05-02 17:45:10|206.88|204.58|206.78|204.48|206.88|204.58|206.76|204.46|15
1651513520000|2022-05-02 17:45:20|206.77|204.47|206.69|204.39|206.78|204.48|206.69|204.39|12
1651513530000|2022-05-02 17:45:30|206.7|204.4|206.53|204.23|206.71|204.41|206.52|204.22|11
1651513540000|2022-05-02 17:45:40|206.52|204.22|206.56|204.26|206.58|204.28|206.51|204.21|13
1651513550000|2022-05-02 17:45:50|206.55|204.25|206.58|204.28|206.58|204.28|206.5|204.2|19
1651513560000|2022-05-02 17:46:00|206.59|204.29|206.59|204.29|206.62|204.32|206.58|204.28|9
1651513570000|2022-05-02 17:46:10|206.55|204.25|206.46|204.16|206.55|204.25|206.46|204.16|14
1651513580000|2022-05-02 17:46:20|206.47|204.17|206.5|204.2|206.5|204.2|206.46|204.16|7
1651513590000|2022-05-02 17:46:30|206.49|204.19|206.57|204.27|206.58|204.28|206.49|204.19|15
1651513600000|2022-05-02 17:46:40|206.54|204.24|206.5|204.2|206.54|204.24|206.5|204.2|5
1651513610000|2022-05-02 17:46:50|206.47|204.17|206.31|204.01|206.49|204.19|206.31|204.01|14
1651513620000|2022-05-02 17:47:00|206.33|204.03|206.35|204.05|206.41|204.11|206.31|204.01|14
1651513630000|2022-05-02 17:47:10|206.38|204.08|206.36|204.06|206.38|204.08|206.32|204.02|12
1651513640000|2022-05-02 17:47:20|206.37|204.07|206.34|204.04|206.37|204.07|206.34|204.04|6
1651513650000|2022-05-02 17:47:30|206.38|204.08|206.34|204.04|206.38|204.08|206.34|204.04|6
1651513660000|2022-05-02 17:47:40|206.33|204.03|206.31|204.01|206.34|204.04|206.28|203.98|21
1651513670000|2022-05-02 17:47:50|206.33|204.03|206.32|204.02|206.33|204.03|206.3|204|4
1651513680000|2022-05-02 17:48:00|206.31|204.01|206.07|203.77|206.32|204.02|206.07|203.77|10
1651513690000|2022-05-02 17:48:10|206.09|203.79|206.22|203.92|206.22|203.92|206|203.7|17
1651513700000|2022-05-02 17:48:20|206.25|203.95|206.39|204.09|206.39|204.09|206.24|203.94|16
1651513710000|2022-05-02 17:48:30|206.41|204.11|206.58|204.28|206.58|204.28|206.41|204.11|11
1651513720000|2022-05-02 17:48:40|206.59|204.29|206.76|204.46|206.78|204.48|206.56|204.26|16
1651513730000|2022-05-02 17:48:50|206.74|204.44|206.61|204.31|206.76|204.46|206.6|204.3|17
1651513740000|2022-05-02 17:49:00|206.59|204.29|206.53|204.23|206.6|204.3|206.53|204.23|11
1651513750000|2022-05-02 17:49:10|206.56|204.26|206.54|204.24|206.56|204.26|206.52|204.22|10
1651513760000|2022-05-02 17:49:20|206.55|204.25|206.46|204.16|206.55|204.25|206.46|204.16|12
1651513770000|2022-05-02 17:49:30|206.44|204.14|206.32|204.02|206.44|204.14|206.31|204.01|11
1651513780000|2022-05-02 17:49:40|206.31|204.01|206.3|204|206.31|204.01|206.3|204|2
1651513790000|2022-05-02 17:49:50|206.29|203.99|206.35|204.05|206.39|204.09|206.29|203.99|12
1651513800000|2022-05-02 17:50:00|206.34|204.04|206.28|203.98|206.34|204.04|206.27|203.97|17
1651513810000|2022-05-02 17:50:10|206.29|203.99|206.3|204|206.31|204.01|206.27|203.97|10
1651513820000|2022-05-02 17:50:20|206.26|203.96|206.02|203.72|206.26|203.96|206.02|203.72|15
1651513830000|2022-05-02 17:50:30|206.08|203.78|206.02|203.72|206.1|203.8|206.02|203.72|5
1651513840000|2022-05-02 17:50:40|205.98|203.68|206.02|203.72|206.08|203.78|205.96|203.66|6
1651513850000|2022-05-02 17:50:50|206.09|203.79|206.2|203.9|206.2|203.9|206.08|203.78|13
1651513860000|2022-05-02 17:51:00|206.19|203.89|206.13|203.83|206.19|203.89|206.1|203.8|6
1651513870000|2022-05-02 17:51:10|206.14|203.84|206.02|203.72|206.15|203.85|206.02|203.72|9
1651513880000|2022-05-02 17:51:20|206.05|203.75|206.02|203.72|206.07|203.77|206.02|203.72|7
1651513890000|2022-05-02 17:51:30|206.07|203.77|206.2|203.9|206.2|203.9|206.07|203.77|9
1651513900000|2022-05-02 17:51:40|206.23|203.93|206.21|203.91|206.26|203.96|206.21|203.91|10
1651513910000|2022-05-02 17:51:50|206.29|203.99|206.4|204.1|206.42|204.12|206.29|203.99|9
1651513920000|2022-05-02 17:52:00|206.39|204.09|206.42|204.12|206.42|204.12|206.38|204.08|7
1651513930000|2022-05-02 17:52:10|206.43|204.13|206.37|204.07|206.43|204.13|206.36|204.06|10
1651513940000|2022-05-02 17:52:20|206.39|204.09|206.39|204.09|206.39|204.09|206.39|204.09|1
1651513950000|2022-05-02 17:52:30|206.37|204.07|206.44|204.14|206.48|204.18|206.37|204.07|12
1651513960000|2022-05-02 17:52:40|206.46|204.16|206.5|204.2|206.5|204.2|206.43|204.13|13
1651513970000|2022-05-02 17:52:50|206.52|204.22|206.52|204.22|206.53|204.23|206.51|204.21|5
1651513980000|2022-05-02 17:53:00|206.51|204.21|206.42|204.12|206.52|204.22|206.4|204.1|18
1651513990000|2022-05-02 17:53:10|206.43|204.13|206.37|204.07|206.43|204.13|206.37|204.07|5
1651514000000|2022-05-02 17:53:20|206.39|204.09|206.38|204.08|206.4|204.1|206.38|204.08|6
1651514010000|2022-05-02 17:53:30|206.37|204.07|206.4|204.1|206.4|204.1|206.37|204.07|4
1651514020000|2022-05-02 17:53:40|206.39|204.09|206.34|204.04|206.39|204.09|206.34|204.04|4
1651514030000|2022-05-02 17:53:50|206.36|204.06|206.34|204.04|206.37|204.07|206.34|204.04|3
1651514040000|2022-05-02 17:54:00|206.35|204.05|206.32|204.02|206.38|204.08|206.32|204.02|8
1651514050000|2022-05-02 17:54:10|206.3|204|206.3|204|206.3|204|206.3|204|1
1651514060000|2022-05-02 17:54:20|206.32|204.02|206.38|204.08|206.38|204.08|206.32|204.02|12
1651514070000|2022-05-02 17:54:30|206.37|204.07|206.34|204.04|206.37|204.07|206.32|204.02|7
1651514080000|2022-05-02 17:54:40|206.35|204.05|206.34|204.04|206.35|204.05|206.34|204.04|4
1651514090000|2022-05-02 17:54:50|206.35|204.05|206.34|204.04|206.4|204.1|206.33|204.03|8
1651514100000|2022-05-02 17:55:00|206.32|204.02|206.33|204.03|206.37|204.07|206.32|204.02|9
1651514110000|2022-05-02 17:55:10|206.34|204.04|206.3|204|206.35|204.05|206.3|204|8
1651514120000|2022-05-02 17:55:20|206.34|204.04|206.34|204.04|206.34|204.04|206.33|204.03|3
1651514130000|2022-05-02 17:55:30|206.31|204.01|206.36|204.06|206.38|204.08|206.31|204.01|4
1651514140000|2022-05-02 17:55:40|206.37|204.07|206.53|204.23|206.53|204.23|206.37|204.07|13
1651514150000|2022-05-02 17:55:50|206.54|204.24|206.54|204.24|206.55|204.25|206.52|204.22|7
1651514160000|2022-05-02 17:56:00|206.53|204.23|206.45|204.15|206.54|204.24|206.44|204.14|16
1651514170000|2022-05-02 17:56:10|206.48|204.18|206.47|204.17|206.48|204.18|206.45|204.15|6
1651514180000|2022-05-02 17:56:20|206.46|204.16|206.43|204.13|206.46|204.16|206.41|204.11|6
1651514190000|2022-05-02 17:56:30|206.42|204.12|206.4|204.1|206.43|204.13|206.37|204.07|15
1651514200000|2022-05-02 17:56:40|206.39|204.09|206.45|204.15|206.45|204.15|206.35|204.05|10
1651514210000|2022-05-02 17:56:50|206.44|204.14|206.47|204.17|206.5|204.2|206.44|204.14|13
1651514220000|2022-05-02 17:57:00|206.49|204.19|206.47|204.17|206.49|204.19|206.46|204.16|4
1651514230000|2022-05-02 17:57:10|206.48|204.18|206.5|204.2|206.5|204.2|206.46|204.16|10
1651514240000|2022-05-02 17:57:20|206.53|204.23|206.54|204.24|206.54|204.24|206.51|204.21|16
1651514250000|2022-05-02 17:57:30|206.55|204.25|206.51|204.21|206.55|204.25|206.48|204.18|17
1651514260000|2022-05-02 17:57:40|206.5|204.2|206.54|204.24|206.54|204.24|206.5|204.2|4
1651514270000|2022-05-02 17:57:50|206.52|204.22|206.53|204.23|206.57|204.27|206.5|204.2|12
1651514280000|2022-05-02 17:58:00|206.5|204.2|206.44|204.14|206.5|204.2|206.44|204.14|6
1651514290000|2022-05-02 17:58:10|206.45|204.15|206.51|204.21|206.54|204.24|206.45|204.15|8
1651514300000|2022-05-02 17:58:20|206.48|204.18|206.48|204.18|206.5|204.2|206.48|204.18|4
1651514310000|2022-05-02 17:58:30|206.49|204.19|206.46|204.16|206.49|204.19|206.45|204.15|11
1651514320000|2022-05-02 17:58:40|206.49|204.19|206.53|204.23|206.53|204.23|206.44|204.14|8
1651514330000|2022-05-02 17:58:50|206.55|204.25|206.49|204.19|206.55|204.25|206.49|204.19|8
1651514340000|2022-05-02 17:59:00|206.52|204.22|206.49|204.19|206.52|204.22|206.49|204.19|5
1651514350000|2022-05-02 17:59:10|206.5|204.2|206.54|204.24|206.54|204.24|206.48|204.18|6
1651514360000|2022-05-02 17:59:20|206.53|204.23|206.46|204.16|206.53|204.23|206.46|204.16|6
1651514370000|2022-05-02 17:59:30|206.47|204.17|206.47|204.17|206.48|204.18|206.47|204.17|3
1651514380000|2022-05-02 17:59:40|206.49|204.19|206.53|204.23|206.55|204.25|206.49|204.19|6
1651514390000|2022-05-02 17:59:50|206.54|204.24|206.63|204.33|206.63|204.33|206.54|204.24|7
1651514400000|2022-05-02 18:00:00|206.61|204.31|206.48|204.18|206.61|204.31|206.46|204.16|16
1651514410000|2022-05-02 18:00:10|206.49|204.19|206.43|204.13|206.51|204.21|206.41|204.11|11
1651514420000|2022-05-02 18:00:20|206.38|204.08|206.39|204.09|206.43|204.13|206.33|204.03|10
1651514430000|2022-05-02 18:00:30|206.38|204.08|206.33|204.03|206.38|204.08|206.3|204|11
1651514440000|2022-05-02 18:00:40|206.34|204.04|206.51|204.21|206.51|204.21|206.33|204.03|12
1651514450000|2022-05-02 18:00:50|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651514460000|2022-05-02 18:01:00|206.53|204.23|206.55|204.25|206.56|204.26|206.53|204.23|4
1651514470000|2022-05-02 18:01:10|206.52|204.22|206.49|204.19|206.55|204.25|206.47|204.17|9
1651514480000|2022-05-02 18:01:20|206.46|204.16|206.43|204.13|206.46|204.16|206.43|204.13|4
1651514490000|2022-05-02 18:01:30|206.46|204.16|206.45|204.15|206.47|204.17|206.44|204.14|11
1651514500000|2022-05-02 18:01:40|206.48|204.18|206.44|204.14|206.48|204.18|206.41|204.11|10
1651514510000|2022-05-02 18:01:50|206.45|204.15|206.45|204.15|206.45|204.15|206.45|204.15|1
1651514520000|2022-05-02 18:02:00|206.46|204.16|206.5|204.2|206.51|204.21|206.46|204.16|10
1651514530000|2022-05-02 18:02:10|206.51|204.21|206.63|204.33|206.64|204.34|206.51|204.21|15
1651514540000|2022-05-02 18:02:20|206.62|204.32|206.63|204.33|206.64|204.34|206.62|204.32|8
1651514550000|2022-05-02 18:02:30|206.62|204.32|206.66|204.36|206.66|204.36|206.62|204.32|7
1651514560000|2022-05-02 18:02:40|206.63|204.33|206.63|204.33|206.66|204.36|206.62|204.32|6
1651514570000|2022-05-02 18:02:50|206.65|204.35|206.84|204.54|206.85|204.55|206.65|204.35|17
1651514580000|2022-05-02 18:03:00|206.83|204.53|206.84|204.54|206.87|204.57|206.83|204.53|8
1651514590000|2022-05-02 18:03:10|206.85|204.55|206.79|204.49|206.85|204.55|206.78|204.48|7
1651514600000|2022-05-02 18:03:20|206.77|204.47|206.85|204.55|206.85|204.55|206.77|204.47|8
1651514610000|2022-05-02 18:03:30|206.84|204.54|206.83|204.53|206.84|204.54|206.83|204.53|2
1651514620000|2022-05-02 18:03:40|206.84|204.54|206.84|204.54|206.86|204.56|206.83|204.53|5
1651514630000|2022-05-02 18:03:50|206.86|204.56|206.91|204.61|206.92|204.62|206.84|204.54|11
1651514640000|2022-05-02 18:04:00|206.9|204.6|206.85|204.55|206.91|204.61|206.84|204.54|10
1651514650000|2022-05-02 18:04:10|206.87|204.57|206.84|204.54|206.9|204.6|206.83|204.53|7
1651514660000|2022-05-02 18:04:20|206.83|204.53|206.84|204.54|206.84|204.54|206.83|204.53|2
1651514670000|2022-05-02 18:04:30|206.87|204.57|206.84|204.54|206.87|204.57|206.84|204.54|5
1651514680000|2022-05-02 18:04:40|206.85|204.55|206.88|204.58|206.89|204.59|206.85|204.55|3
1651514690000|2022-05-02 18:04:50|206.9|204.6|206.9|204.6|206.91|204.61|206.89|204.59|5
1651514700000|2022-05-02 18:05:00|206.98|204.68|206.91|204.61|206.98|204.68|206.9|204.6|12
1651514710000|2022-05-02 18:05:10|206.9|204.6|206.91|204.61|206.91|204.61|206.9|204.6|2
1651514720000|2022-05-02 18:05:20|207|204.7|207|204.7|207|204.7|206.99|204.69|7
1651514730000|2022-05-02 18:05:30|207.01|204.71|207|204.7|207.1|204.8|207|204.7|7
1651514740000|2022-05-02 18:05:40|207.01|204.71|207.1|204.8|207.1|204.8|207.01|204.71|8
1651514750000|2022-05-02 18:05:50|207.09|204.79|207|204.7|207.09|204.79|206.98|204.68|7
1651514760000|2022-05-02 18:06:00|207.04|204.74|207|204.7|207.04|204.74|207|204.7|2
1651514770000|2022-05-02 18:06:10|206.99|204.69|207|204.7|207|204.7|206.99|204.69|2
1651514780000|2022-05-02 18:06:20|206.98|204.68|207.01|204.71|207.01|204.71|206.98|204.68|3
1651514790000|2022-05-02 18:06:30|207.06|204.76|207|204.7|207.1|204.8|207|204.7|10
1651514800000|2022-05-02 18:06:40|207.02|204.72|207|204.7|207.02|204.72|206.99|204.69|6
1651514810000|2022-05-02 18:06:50|207.02|204.72|207|204.7|207.02|204.72|207|204.7|2
1651514830000|2022-05-02 18:07:10|207.03|204.73|207.04|204.74|207.06|204.76|207|204.7|5
1651514840000|2022-05-02 18:07:20|207.07|204.77|207.09|204.79|207.1|204.8|207.07|204.77|8
1651514850000|2022-05-02 18:07:30|207.01|204.71|207|204.7|207.03|204.73|207|204.7|4
1651514860000|2022-05-02 18:07:40|207.01|204.71|206.92|204.62|207.01|204.71|206.92|204.62|5
1651514870000|2022-05-02 18:07:50|206.91|204.61|206.92|204.62|206.92|204.62|206.91|204.61|2
1651514880000|2022-05-02 18:08:00|206.91|204.61|206.85|204.55|206.91|204.61|206.85|204.55|14
1651514890000|2022-05-02 18:08:10|206.9|204.6|206.91|204.61|206.92|204.62|206.9|204.6|6
1651514900000|2022-05-02 18:08:20|206.84|204.54|206.91|204.61|206.92|204.62|206.83|204.53|9
1651514910000|2022-05-02 18:08:30|206.92|204.62|206.82|204.52|206.93|204.63|206.82|204.52|11
1651514920000|2022-05-02 18:08:40|206.81|204.51|206.8|204.5|206.82|204.52|206.75|204.45|8
1651514930000|2022-05-02 18:08:50|206.76|204.46|206.78|204.48|206.78|204.48|206.7|204.4|11
1651514940000|2022-05-02 18:09:00|206.75|204.45|206.74|204.44|206.76|204.46|206.73|204.43|9
1651514950000|2022-05-02 18:09:10|206.73|204.43|206.74|204.44|206.74|204.44|206.69|204.39|4
1651514960000|2022-05-02 18:09:20|206.73|204.43|206.62|204.32|206.73|204.43|206.62|204.32|7
1651514970000|2022-05-02 18:09:30|206.61|204.31|206.55|204.25|206.62|204.32|206.53|204.23|12
1651514980000|2022-05-02 18:09:40|206.53|204.23|206.52|204.22|206.55|204.25|206.52|204.22|6
1651514990000|2022-05-02 18:09:50|206.53|204.23|206.52|204.22|206.53|204.23|206.52|204.22|2
1651515000000|2022-05-02 18:10:00|206.51|204.21|206.41|204.11|206.55|204.25|206.39|204.09|11
1651515010000|2022-05-02 18:10:10|206.4|204.1|206.39|204.09|206.41|204.11|206.39|204.09|5
1651515020000|2022-05-02 18:10:20|206.41|204.11|206.41|204.11|206.42|204.12|206.41|204.11|3
1651515030000|2022-05-02 18:10:30|206.4|204.1|206.37|204.07|206.4|204.1|206.37|204.07|2
1651515040000|2022-05-02 18:10:40|206.4|204.1|206.39|204.09|206.4|204.1|206.39|204.09|2
1651515050000|2022-05-02 18:10:50|206.36|204.06|206.36|204.06|206.41|204.11|206.36|204.06|7
1651515060000|2022-05-02 18:11:00|206.35|204.05|206.12|203.82|206.37|204.07|206.11|203.81|13
1651515070000|2022-05-02 18:11:10|206.11|203.81|206.08|203.78|206.12|203.82|206.08|203.78|6
1651515080000|2022-05-02 18:11:20|206.09|203.79|206.12|203.82|206.12|203.82|206.09|203.79|4
1651515090000|2022-05-02 18:11:30|206.14|203.84|206.1|203.8|206.14|203.84|206.1|203.8|7
1651515100000|2022-05-02 18:11:40|206.09|203.79|205.99|203.69|206.09|203.79|205.98|203.68|10
1651515110000|2022-05-02 18:11:50|206|203.7|206.07|203.77|206.07|203.77|206|203.7|6
1651515120000|2022-05-02 18:12:00|206.09|203.79|205.93|203.63|206.09|203.79|205.9|203.6|13
1651515130000|2022-05-02 18:12:10|205.92|203.62|205.91|203.61|205.93|203.63|205.89|203.59|15
1651515140000|2022-05-02 18:12:20|205.89|203.59|205.74|203.44|205.9|203.6|205.74|203.44|18
1651515150000|2022-05-02 18:12:30|205.75|203.45|205.7|203.4|205.75|203.45|205.7|203.4|4
1651515160000|2022-05-02 18:12:40|205.75|203.45|205.75|203.45|205.76|203.46|205.69|203.39|16
1651515170000|2022-05-02 18:12:50|205.74|203.44|205.82|203.52|205.82|203.52|205.74|203.44|7
1651515180000|2022-05-02 18:13:00|205.85|203.55|205.69|203.39|205.85|203.55|205.69|203.39|10
1651515190000|2022-05-02 18:13:10|205.7|203.4|205.45|203.15|205.71|203.41|205.45|203.15|14
1651515200000|2022-05-02 18:13:20|205.4|203.1|205.27|202.97|205.4|203.1|204.97|202.67|27
1651515210000|2022-05-02 18:13:30|205.3|203|205.63|203.33|205.73|203.43|205.3|203|22
1651515220000|2022-05-02 18:13:40|205.65|203.35|205.74|203.44|205.83|203.53|205.61|203.31|22
1651515230000|2022-05-02 18:13:50|205.75|203.45|205.82|203.52|205.84|203.54|205.73|203.43|22
1651515240000|2022-05-02 18:14:00|205.86|203.56|205.74|203.44|205.86|203.56|205.74|203.44|10
1651515250000|2022-05-02 18:14:10|205.73|203.43|205.73|203.43|205.8|203.5|205.73|203.43|13
1651515260000|2022-05-02 18:14:20|205.74|203.44|205.72|203.42|205.76|203.46|205.68|203.38|13
1651515270000|2022-05-02 18:14:30|205.68|203.38|205.6|203.3|205.7|203.4|205.6|203.3|17
1651515280000|2022-05-02 18:14:40|205.59|203.29|205.36|203.06|205.61|203.31|205.33|203.03|26
1651515290000|2022-05-02 18:14:50|205.37|203.07|205.45|203.15|205.49|203.19|205.36|203.06|16
1651515300000|2022-05-02 18:15:00|205.43|203.13|205.59|203.29|205.59|203.29|205.43|203.13|9
1651515310000|2022-05-02 18:15:10|205.57|203.27|205.73|203.43|205.73|203.43|205.54|203.24|17
1651515320000|2022-05-02 18:15:20|205.75|203.45|205.54|203.24|205.81|203.51|205.54|203.24|23
1651515330000|2022-05-02 18:15:30|205.53|203.23|205.39|203.09|205.56|203.26|205.39|203.09|16
1651515340000|2022-05-02 18:15:40|205.44|203.14|205.4|203.1|205.44|203.14|205.39|203.09|7
1651515350000|2022-05-02 18:15:50|205.36|203.06|205.4|203.1|205.42|203.12|205.29|202.99|25
1651515360000|2022-05-02 18:16:00|205.41|203.11|205.4|203.1|205.43|203.13|205.36|203.06|18
1651515370000|2022-05-02 18:16:10|205.39|203.09|205.28|202.98|205.4|203.1|205.28|202.98|9
1651515380000|2022-05-02 18:16:20|205.24|202.94|205.26|202.96|205.26|202.96|205.23|202.93|4
1651515390000|2022-05-02 18:16:30|205.29|202.99|205.38|203.08|205.39|203.09|205.28|202.98|17
1651515400000|2022-05-02 18:16:40|205.39|203.09|205.43|203.13|205.47|203.17|205.39|203.09|11
1651515410000|2022-05-02 18:16:50|205.44|203.14|205.43|203.13|205.45|203.15|205.43|203.13|4
1651515420000|2022-05-02 18:17:00|205.42|203.12|205.27|202.97|205.42|203.12|205.27|202.97|12
1651515430000|2022-05-02 18:17:10|205.28|202.98|205.31|203.01|205.31|203.01|205.28|202.98|6
1651515440000|2022-05-02 18:17:20|205.3|203|205.24|202.94|205.31|203.01|205.24|202.94|9
1651515450000|2022-05-02 18:17:30|205.28|202.98|205.41|203.11|205.41|203.11|205.28|202.98|18
1651515460000|2022-05-02 18:17:40|205.42|203.12|205.41|203.11|205.42|203.12|205.38|203.08|5
1651515470000|2022-05-02 18:17:50|205.42|203.12|205.45|203.15|205.45|203.15|205.41|203.11|6
1651515480000|2022-05-02 18:18:00|205.47|203.17|205.47|203.17|205.47|203.17|205.43|203.13|10
1651515490000|2022-05-02 18:18:10|205.46|203.16|205.33|203.03|205.46|203.16|205.32|203.02|14
1651515500000|2022-05-02 18:18:20|205.35|203.05|205.32|203.02|205.35|203.05|205.32|203.02|7
1651515510000|2022-05-02 18:18:30|205.31|203.01|205.37|203.07|205.37|203.07|205.31|203.01|9
1651515520000|2022-05-02 18:18:40|205.38|203.08|205.39|203.09|205.39|203.09|205.38|203.08|4
1651515530000|2022-05-02 18:18:50|205.38|203.08|205.2|202.9|205.38|203.08|205.1|202.8|12
1651515540000|2022-05-02 18:19:00|205.21|202.91|205.33|203.03|205.33|203.03|205.21|202.91|12
1651515550000|2022-05-02 18:19:10|205.34|203.04|205.37|203.07|205.47|203.17|205.34|203.04|20
1651515560000|2022-05-02 18:19:20|205.36|203.06|205.3|203|205.39|203.09|205.28|202.98|12
1651515570000|2022-05-02 18:19:30|205.29|202.99|205.32|203.02|205.36|203.06|205.29|202.99|11
1651515580000|2022-05-02 18:19:40|205.34|203.04|205.36|203.06|205.36|203.06|205.33|203.03|10
1651515590000|2022-05-02 18:19:50|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651515600000|2022-05-02 18:20:00|205.36|203.06|205.47|203.17|205.48|203.18|205.36|203.06|12
1651515610000|2022-05-02 18:20:10|205.48|203.18|205.32|203.02|205.48|203.18|205.32|203.02|12
1651515620000|2022-05-02 18:20:20|205.31|203.01|205.29|202.99|205.31|203.01|205.29|202.99|11
1651515630000|2022-05-02 18:20:30|205.28|202.98|205.3|203|205.3|203|205.24|202.94|11
1651515640000|2022-05-02 18:20:40|205.31|203.01|205.37|203.07|205.38|203.08|205.31|203.01|9
1651515650000|2022-05-02 18:20:50|205.39|203.09|205.38|203.08|205.39|203.09|205.35|203.05|6
1651515660000|2022-05-02 18:21:00|205.39|203.09|205.38|203.08|205.41|203.11|205.37|203.07|10
1651515670000|2022-05-02 18:21:10|205.37|203.07|205.47|203.17|205.47|203.17|205.37|203.07|6
1651515680000|2022-05-02 18:21:20|205.44|203.14|205.49|203.19|205.58|203.28|205.44|203.14|17
1651515690000|2022-05-02 18:21:30|205.5|203.2|205.51|203.21|205.51|203.21|205.48|203.18|5
1651515700000|2022-05-02 18:21:40|205.49|203.19|205.51|203.21|205.51|203.21|205.43|203.13|11
1651515710000|2022-05-02 18:21:50|205.5|203.2|205.54|203.24|205.54|203.24|205.48|203.18|8
1651515720000|2022-05-02 18:22:00|205.55|203.25|205.95|203.65|205.95|203.65|205.55|203.25|28
1651515730000|2022-05-02 18:22:10|205.88|203.58|205.89|203.59|205.93|203.63|205.81|203.51|19
1651515740000|2022-05-02 18:22:20|205.87|203.57|205.89|203.59|205.89|203.59|205.73|203.43|25
1651515750000|2022-05-02 18:22:30|205.9|203.6|205.82|203.52|205.94|203.64|205.82|203.52|14
1651515760000|2022-05-02 18:22:40|205.81|203.51|205.78|203.48|205.82|203.52|205.72|203.42|13
1651515770000|2022-05-02 18:22:50|205.79|203.49|205.71|203.41|205.85|203.55|205.71|203.41|10
1651515780000|2022-05-02 18:23:00|205.7|203.4|205.75|203.45|205.75|203.45|205.62|203.32|10
1651515790000|2022-05-02 18:23:10|205.73|203.43|205.76|203.46|205.76|203.46|205.67|203.37|12
1651515800000|2022-05-02 18:23:20|205.77|203.47|205.88|203.58|205.94|203.64|205.77|203.47|18
1651515810000|2022-05-02 18:23:30|205.89|203.59|205.81|203.51|205.89|203.59|205.81|203.51|18
1651515820000|2022-05-02 18:23:40|205.82|203.52|205.73|203.43|205.83|203.53|205.73|203.43|9
1651515830000|2022-05-02 18:23:50|205.74|203.44|205.8|203.5|205.82|203.52|205.73|203.43|14
1651515840000|2022-05-02 18:24:00|205.79|203.49|205.74|203.44|205.79|203.49|205.73|203.43|16
1651515850000|2022-05-02 18:24:10|205.77|203.47|205.71|203.41|205.79|203.49|205.71|203.41|10
1651515860000|2022-05-02 18:24:20|205.72|203.42|205.79|203.49|205.8|203.5|205.72|203.42|8
1651515870000|2022-05-02 18:24:30|205.77|203.47|205.78|203.48|205.78|203.48|205.72|203.42|6
1651515880000|2022-05-02 18:24:40|205.79|203.49|205.77|203.47|205.79|203.49|205.77|203.47|6
1651515890000|2022-05-02 18:24:50|205.78|203.48|205.76|203.46|205.78|203.48|205.76|203.46|5
1651515900000|2022-05-02 18:25:00|205.73|203.43|205.74|203.44|205.74|203.44|205.58|203.28|17
1651515910000|2022-05-02 18:25:10|205.73|203.43|205.66|203.36|205.74|203.44|205.66|203.36|13
1651515920000|2022-05-02 18:25:20|205.67|203.37|205.51|203.21|205.67|203.37|205.5|203.2|10
1651515930000|2022-05-02 18:25:30|205.52|203.22|205.57|203.27|205.58|203.28|205.5|203.2|9
1651515940000|2022-05-02 18:25:40|205.58|203.28|205.4|203.1|205.58|203.28|205.39|203.09|16
1651515950000|2022-05-02 18:25:50|205.52|203.22|205.51|203.21|205.53|203.23|205.5|203.2|9
1651515960000|2022-05-02 18:26:00|205.5|203.2|205.51|203.21|205.51|203.21|205.49|203.19|6
1651515970000|2022-05-02 18:26:10|205.53|203.23|205.59|203.29|205.59|203.29|205.53|203.23|9
1651515980000|2022-05-02 18:26:20|205.58|203.28|205.66|203.36|205.69|203.39|205.57|203.27|15
1651515990000|2022-05-02 18:26:30|205.64|203.34|205.62|203.32|205.64|203.34|205.61|203.31|12
1651516000000|2022-05-02 18:26:40|205.61|203.31|205.66|203.36|205.68|203.38|205.61|203.31|10
1651516010000|2022-05-02 18:26:50|205.67|203.37|205.69|203.39|205.69|203.39|205.67|203.37|2
1651516020000|2022-05-02 18:27:00|205.67|203.37|205.62|203.32|205.69|203.39|205.6|203.3|11
1651516030000|2022-05-02 18:27:10|205.65|203.35|205.61|203.31|205.65|203.35|205.59|203.29|10
1651516040000|2022-05-02 18:27:20|205.6|203.3|205.6|203.3|205.62|203.32|205.59|203.29|9
1651516050000|2022-05-02 18:27:30|205.61|203.31|205.69|203.39|205.72|203.42|205.61|203.31|11
1651516060000|2022-05-02 18:27:40|205.7|203.4|205.75|203.45|205.76|203.46|205.69|203.39|8
1651516070000|2022-05-02 18:27:50|205.74|203.44|205.83|203.53|205.84|203.54|205.72|203.42|13
1651516080000|2022-05-02 18:28:00|205.8|203.5|205.81|203.51|205.82|203.52|205.78|203.48|11
1651516090000|2022-05-02 18:28:10|205.82|203.52|205.99|203.69|205.99|203.69|205.81|203.51|22
1651516100000|2022-05-02 18:28:20|206.02|203.72|205.99|203.69|206.02|203.72|205.97|203.67|6
1651516110000|2022-05-02 18:28:30|205.98|203.68|205.92|203.62|206|203.7|205.92|203.62|15
1651516120000|2022-05-02 18:28:40|205.93|203.63|205.9|203.6|205.93|203.63|205.85|203.55|14
1651516130000|2022-05-02 18:28:50|205.89|203.59|205.66|203.36|205.98|203.68|205.66|203.36|16
1651516140000|2022-05-02 18:29:00|205.68|203.38|205.68|203.38|205.74|203.44|205.62|203.32|22
1651516150000|2022-05-02 18:29:10|205.71|203.41|205.62|203.32|205.72|203.42|205.62|203.32|11
1651516160000|2022-05-02 18:29:20|205.63|203.33|205.71|203.41|205.74|203.44|205.6|203.3|15
1651516170000|2022-05-02 18:29:30|205.72|203.42|205.66|203.36|205.72|203.42|205.65|203.35|12
1651516180000|2022-05-02 18:29:40|205.62|203.32|205.57|203.27|205.62|203.32|205.51|203.21|18
1651516190000|2022-05-02 18:29:50|205.58|203.28|205.49|203.19|205.6|203.3|205.49|203.19|10
1651516200000|2022-05-02 18:30:00|205.5|203.2|205.5|203.2|205.51|203.21|205.45|203.15|9
1651516210000|2022-05-02 18:30:10|205.49|203.19|205.58|203.28|205.59|203.29|205.49|203.19|10
1651516220000|2022-05-02 18:30:20|205.57|203.27|205.59|203.29|205.59|203.29|205.57|203.27|10
1651516230000|2022-05-02 18:30:30|205.58|203.28|205.58|203.28|205.58|203.28|205.5|203.2|9
1651516250000|2022-05-02 18:30:50|205.59|203.29|205.71|203.41|205.71|203.41|205.55|203.25|14
1651516260000|2022-05-02 18:31:00|205.72|203.42|205.79|203.49|205.79|203.49|205.71|203.41|11
1651516270000|2022-05-02 18:31:10|205.84|203.54|205.86|203.56|205.87|203.57|205.82|203.52|9
1651516280000|2022-05-02 18:31:20|205.87|203.57|205.8|203.5|205.87|203.57|205.78|203.48|12
1651516290000|2022-05-02 18:31:30|205.79|203.49|205.79|203.49|205.8|203.5|205.78|203.48|9
1651516300000|2022-05-02 18:31:40|205.78|203.48|205.81|203.51|205.81|203.51|205.78|203.48|8
1651516310000|2022-05-02 18:31:50|205.82|203.52|205.89|203.59|205.89|203.59|205.82|203.52|7
1651516320000|2022-05-02 18:32:00|205.88|203.58|205.89|203.59|205.89|203.59|205.86|203.56|11
1651516330000|2022-05-02 18:32:10|205.87|203.57|205.88|203.58|205.88|203.58|205.85|203.55|11
1651516340000|2022-05-02 18:32:20|205.89|203.59|205.87|203.57|205.89|203.59|205.87|203.57|6
1651516350000|2022-05-02 18:32:30|205.88|203.58|205.74|203.44|205.88|203.58|205.73|203.43|17
1651516360000|2022-05-02 18:32:40|205.76|203.46|205.76|203.46|205.79|203.49|205.74|203.44|11
1651516370000|2022-05-02 18:32:50|205.73|203.43|205.74|203.44|205.74|203.44|205.7|203.4|5
1651516380000|2022-05-02 18:33:00|205.73|203.43|205.71|203.41|205.75|203.45|205.7|203.4|12
1651516390000|2022-05-02 18:33:10|205.7|203.4|205.6|203.3|205.7|203.4|205.58|203.28|16
1651516400000|2022-05-02 18:33:20|205.64|203.34|205.66|203.36|205.68|203.38|205.62|203.32|8
1651516410000|2022-05-02 18:33:30|205.64|203.34|205.62|203.32|205.66|203.36|205.4|203.1|16
1651516420000|2022-05-02 18:33:40|205.59|203.29|205.66|203.36|205.71|203.41|205.59|203.29|18
1651516430000|2022-05-02 18:33:50|205.67|203.37|205.63|203.33|205.69|203.39|205.63|203.33|10
1651516440000|2022-05-02 18:34:00|205.62|203.32|205.59|203.29|205.62|203.32|205.5|203.2|11
1651516450000|2022-05-02 18:34:10|205.58|203.28|205.4|203.1|205.58|203.28|205.39|203.09|8
1651516460000|2022-05-02 18:34:20|205.39|203.09|205.38|203.08|205.4|203.1|205.29|202.99|17
1651516470000|2022-05-02 18:34:30|205.37|203.07|205.37|203.07|205.39|203.09|205.36|203.06|9
1651516480000|2022-05-02 18:34:40|205.38|203.08|205.42|203.12|205.49|203.19|205.38|203.08|13
1651516490000|2022-05-02 18:34:50|205.43|203.13|205.49|203.19|205.51|203.21|205.42|203.12|8
1651516500000|2022-05-02 18:35:00|205.48|203.18|205.48|203.18|205.49|203.19|205.44|203.14|8
1651516510000|2022-05-02 18:35:10|205.46|203.16|205.38|203.08|205.46|203.16|205.33|203.03|11
1651516520000|2022-05-02 18:35:20|205.39|203.09|205.31|203.01|205.39|203.09|205.3|203|11
1651516530000|2022-05-02 18:35:30|205.32|203.02|205.36|203.06|205.36|203.06|205.32|203.02|5
1651516540000|2022-05-02 18:35:40|205.35|203.05|205.38|203.08|205.38|203.08|205.35|203.05|9
1651516550000|2022-05-02 18:35:50|205.39|203.09|205.33|203.03|205.41|203.11|205.32|203.02|8
1651516560000|2022-05-02 18:36:00|205.32|203.02|205.1|202.8|205.35|203.05|205.09|202.79|16
1651516570000|2022-05-02 18:36:10|205.16|202.86|205.28|202.98|205.29|202.99|205.11|202.81|14
1651516580000|2022-05-02 18:36:20|205.31|203.01|205.36|203.06|205.36|203.06|205.25|202.95|10
1651516590000|2022-05-02 18:36:30|205.43|203.13|205.33|203.03|205.43|203.13|205.33|203.03|18
1651516600000|2022-05-02 18:36:40|205.34|203.04|205.35|203.05|205.37|203.07|205.31|203.01|9
1651516610000|2022-05-02 18:36:50|205.31|203.01|205.31|203.01|205.36|203.06|205.31|203.01|8
1651516620000|2022-05-02 18:37:00|205.3|203|205.27|202.97|205.32|203.02|205.23|202.93|8
1651516630000|2022-05-02 18:37:10|205.28|202.98|205.42|203.12|205.42|203.12|205.28|202.98|10
1651516640000|2022-05-02 18:37:20|205.36|203.06|205.33|203.03|205.36|203.06|205.32|203.02|7
1651516650000|2022-05-02 18:37:30|205.32|203.02|205.27|202.97|205.33|203.03|205.24|202.94|7
1651516660000|2022-05-02 18:37:40|205.28|202.98|205.31|203.01|205.31|203.01|205.28|202.98|4
1651516670000|2022-05-02 18:37:50|205.3|203|205.31|203.01|205.33|203.03|205.3|203|9
1651516680000|2022-05-02 18:38:00|205.32|203.02|205.31|203.01|205.32|203.02|205.31|203.01|4
1651516700000|2022-05-02 18:38:20|205.34|203.04|205.33|203.03|205.36|203.06|205.31|203.01|12
1651516710000|2022-05-02 18:38:30|205.31|203.01|205.32|203.02|205.32|203.02|205.31|203.01|4
1651516720000|2022-05-02 18:38:40|205.31|203.01|205.44|203.14|205.44|203.14|205.31|203.01|7
1651516730000|2022-05-02 18:38:50|205.45|203.15|205.5|203.2|205.51|203.21|205.45|203.15|8
1651516740000|2022-05-02 18:39:00|205.49|203.19|205.44|203.14|205.49|203.19|205.43|203.13|3
1651516750000|2022-05-02 18:39:10|205.49|203.19|205.46|203.16|205.49|203.19|205.46|203.16|4
1651516760000|2022-05-02 18:39:20|205.45|203.15|205.42|203.12|205.45|203.15|205.42|203.12|6
1651516770000|2022-05-02 18:39:30|205.39|203.09|205.41|203.11|205.42|203.12|205.39|203.09|3
1651516780000|2022-05-02 18:39:40|205.42|203.12|205.38|203.08|205.42|203.12|205.32|203.02|14
1651516790000|2022-05-02 18:39:50|205.37|203.07|205.34|203.04|205.37|203.07|205.33|203.03|8
1651516800000|2022-05-02 18:40:00|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651516810000|2022-05-02 18:40:10|205.34|203.04|205.3|203|205.35|203.05|205.25|202.95|10
1651516820000|2022-05-02 18:40:20|205.12|202.82|205.17|202.87|205.18|202.88|205.09|202.79|16
1651516830000|2022-05-02 18:40:30|205.21|202.91|205.36|203.06|205.38|203.08|205.21|202.91|11
1651516840000|2022-05-02 18:40:40|205.4|203.1|205.43|203.13|205.45|203.15|205.4|203.1|9
1651516850000|2022-05-02 18:40:50|205.42|203.12|205.34|203.04|205.43|203.13|205.3|203|9
1651516860000|2022-05-02 18:41:00|205.33|203.03|205.32|203.02|205.36|203.06|205.3|203|11
1651516870000|2022-05-02 18:41:10|205.35|203.05|205.4|203.1|205.4|203.1|205.35|203.05|8
1651516880000|2022-05-02 18:41:20|205.39|203.09|205.34|203.04|205.39|203.09|205.33|203.03|5
1651516890000|2022-05-02 18:41:30|205.39|203.09|205.33|203.03|205.39|203.09|205.33|203.03|7
1651516900000|2022-05-02 18:41:40|205.32|203.02|205.32|203.02|205.33|203.03|205.32|203.02|3
1651516910000|2022-05-02 18:41:50|205.33|203.03|205.32|203.02|205.33|203.03|205.32|203.02|4
1651516920000|2022-05-02 18:42:00|205.34|203.04|205.33|203.03|205.36|203.06|205.32|203.02|9
1651516930000|2022-05-02 18:42:10|205.34|203.04|205.28|202.98|205.34|203.04|205.28|202.98|7
1651516940000|2022-05-02 18:42:20|205.3|203|205.1|202.8|205.3|203|205.1|202.8|8
1651516950000|2022-05-02 18:42:30|205.11|202.81|204.93|202.63|205.11|202.81|204.93|202.63|12
1651516960000|2022-05-02 18:42:40|204.92|202.62|205|202.7|205.01|202.71|204.9|202.6|9
1651516970000|2022-05-02 18:42:50|205.02|202.72|205|202.7|205.02|202.72|205|202.7|7
1651516980000|2022-05-02 18:43:00|205.01|202.71|204.76|202.46|205.01|202.71|204.76|202.46|21
1651516990000|2022-05-02 18:43:10|204.75|202.45|204.62|202.32|204.75|202.45|204.59|202.29|22
1651517000000|2022-05-02 18:43:20|204.61|202.31|204.54|202.24|204.61|202.31|204.54|202.24|6
1651517010000|2022-05-02 18:43:30|204.53|202.23|204.54|202.24|204.61|202.31|204.53|202.23|13
1651517020000|2022-05-02 18:43:40|204.57|202.27|204.62|202.32|204.64|202.34|204.57|202.27|11
1651517030000|2022-05-02 18:43:50|204.61|202.31|204.62|202.32|204.62|202.32|204.6|202.3|6
1651517040000|2022-05-02 18:44:00|204.63|202.33|204.62|202.32|204.63|202.33|204.61|202.31|6
1651517050000|2022-05-02 18:44:10|204.63|202.33|204.72|202.42|204.73|202.43|204.63|202.33|10
1651517060000|2022-05-02 18:44:20|204.73|202.43|204.89|202.59|204.9|202.6|204.73|202.43|12
1651517070000|2022-05-02 18:44:30|204.9|202.6|204.97|202.67|204.99|202.69|204.9|202.6|9
1651517080000|2022-05-02 18:44:40|204.98|202.68|205|202.7|205|202.7|204.98|202.68|3
1651517090000|2022-05-02 18:44:50|205.01|202.71|205|202.7|205.05|202.75|205|202.7|8
1651517100000|2022-05-02 18:45:00|205.01|202.71|205.1|202.8|205.15|202.85|205.01|202.71|14
1651517110000|2022-05-02 18:45:10|205.09|202.79|205.1|202.8|205.17|202.87|205.09|202.79|11
1651517120000|2022-05-02 18:45:20|205.09|202.79|205.1|202.8|205.12|202.82|205.09|202.79|5
1651517130000|2022-05-02 18:45:30|205.12|202.82|205.1|202.8|205.14|202.84|205.09|202.79|7
1651517140000|2022-05-02 18:45:40|205.12|202.82|205.28|202.98|205.34|203.04|205.12|202.82|20
1651517150000|2022-05-02 18:45:50|205.27|202.97|205.54|203.24|205.55|203.25|205.27|202.97|25
1651517160000|2022-05-02 18:46:00|205.55|203.25|205.69|203.39|205.69|203.39|205.55|203.25|10
1651517170000|2022-05-02 18:46:10|205.67|203.37|205.7|203.4|205.78|203.48|205.67|203.37|17
1651517180000|2022-05-02 18:46:20|205.68|203.38|205.57|203.27|205.69|203.39|205.55|203.25|17
1651517190000|2022-05-02 18:46:30|205.54|203.24|205.47|203.17|205.55|203.25|205.43|203.13|23
1651517200000|2022-05-02 18:46:40|205.46|203.16|205.44|203.14|205.46|203.16|205.42|203.12|12
1651517210000|2022-05-02 18:46:50|205.45|203.15|205.43|203.13|205.51|203.21|205.43|203.13|13
1651517220000|2022-05-02 18:47:00|205.45|203.15|205.46|203.16|205.49|203.19|205.45|203.15|15
1651517230000|2022-05-02 18:47:10|205.47|203.17|205.43|203.13|205.5|203.2|205.42|203.12|14
1651517240000|2022-05-02 18:47:20|205.42|203.12|205.31|203.01|205.42|203.12|205.31|203.01|14
1651517250000|2022-05-02 18:47:30|205.27|202.97|205.33|203.03|205.33|203.03|205.27|202.97|6
1651517260000|2022-05-02 18:47:40|205.34|203.04|205.4|203.1|205.4|203.1|205.34|203.04|8
1651517270000|2022-05-02 18:47:50|205.42|203.12|205.51|203.21|205.51|203.21|205.42|203.12|9
1651517280000|2022-05-02 18:48:00|205.52|203.22|205.52|203.22|205.52|203.22|205.51|203.21|5
1651517290000|2022-05-02 18:48:10|205.51|203.21|205.59|203.29|205.6|203.3|205.51|203.21|8
1651517300000|2022-05-02 18:48:20|205.6|203.3|205.58|203.28|205.6|203.3|205.58|203.28|3
1651517310000|2022-05-02 18:48:30|205.56|203.26|205.54|203.24|205.56|203.26|205.53|203.23|6
1651517320000|2022-05-02 18:48:40|205.52|203.22|205.5|203.2|205.53|203.23|205.5|203.2|7
1651517330000|2022-05-02 18:48:50|205.51|203.21|205.51|203.21|205.51|203.21|205.51|203.21|1
1651517340000|2022-05-02 18:49:00|205.5|203.2|205.5|203.2|205.52|203.22|205.5|203.2|3
1651517350000|2022-05-02 18:49:10|205.51|203.21|205.59|203.29|205.6|203.3|205.51|203.21|10
1651517360000|2022-05-02 18:49:20|205.57|203.27|205.54|203.24|205.57|203.27|205.54|203.24|8
1651517370000|2022-05-02 18:49:30|205.57|203.27|205.54|203.24|205.57|203.27|205.54|203.24|2
1651517380000|2022-05-02 18:49:40|205.53|203.23|205.53|203.23|205.54|203.24|205.52|203.22|4
1651517390000|2022-05-02 18:49:50|205.52|203.22|205.61|203.31|205.62|203.32|205.52|203.22|9
1651517400000|2022-05-02 18:50:00|205.6|203.3|205.72|203.42|205.72|203.42|205.55|203.25|14
1651517410000|2022-05-02 18:50:10|205.73|203.43|205.73|203.43|205.76|203.46|205.65|203.35|12
1651517420000|2022-05-02 18:50:20|205.72|203.42|205.71|203.41|205.72|203.42|205.67|203.37|9
1651517440000|2022-05-02 18:50:40|205.73|203.43|205.75|203.45|205.76|203.46|205.71|203.41|9
1651517450000|2022-05-02 18:50:50|205.73|203.43|205.8|203.5|205.8|203.5|205.73|203.43|10
1651517460000|2022-05-02 18:51:00|205.79|203.49|205.57|203.27|205.79|203.49|205.57|203.27|14
1651517470000|2022-05-02 18:51:10|205.54|203.24|205.25|202.95|205.54|203.24|205.25|202.95|19
1651517480000|2022-05-02 18:51:20|205.24|202.94|205.42|203.12|205.42|203.12|205.1|202.8|24
1651517490000|2022-05-02 18:51:30|205.43|203.13|205.55|203.25|205.59|203.29|205.43|203.13|21
1651517500000|2022-05-02 18:51:40|205.57|203.27|205.53|203.23|205.58|203.28|205.52|203.22|12
1651517510000|2022-05-02 18:51:50|205.54|203.24|205.55|203.25|205.6|203.3|205.52|203.22|18
1651517520000|2022-05-02 18:52:00|205.54|203.24|205.46|203.16|205.54|203.24|205.46|203.16|11
1651517530000|2022-05-02 18:52:10|205.47|203.17|205.42|203.12|205.47|203.17|205.41|203.11|10
1651517540000|2022-05-02 18:52:20|205.41|203.11|205.37|203.07|205.42|203.12|205.33|203.03|13
1651517550000|2022-05-02 18:52:30|205.36|203.06|205.41|203.11|205.42|203.12|205.34|203.04|13
1651517560000|2022-05-02 18:52:40|205.42|203.12|205.48|203.18|205.49|203.19|205.42|203.12|14
1651517570000|2022-05-02 18:52:50|205.47|203.17|205.65|203.35|205.65|203.35|205.43|203.13|16
1651517580000|2022-05-02 18:53:00|205.66|203.36|205.66|203.36|205.68|203.38|205.58|203.28|13
1651517590000|2022-05-02 18:53:10|205.65|203.35|205.65|203.35|205.71|203.41|205.64|203.34|22
1651517600000|2022-05-02 18:53:20|205.64|203.34|205.68|203.38|205.68|203.38|205.64|203.34|17
1651517610000|2022-05-02 18:53:30|205.67|203.37|206.09|203.79|206.09|203.79|205.65|203.35|31
1651517620000|2022-05-02 18:53:40|206.11|203.81|206.2|203.9|206.22|203.92|206.01|203.71|16
1651517630000|2022-05-02 18:53:50|206.16|203.86|206.11|203.81|206.16|203.86|206.07|203.77|13
1651517640000|2022-05-02 18:54:00|206.12|203.82|206.06|203.76|206.12|203.82|206.04|203.74|16
1651517650000|2022-05-02 18:54:10|206.12|203.82|206.04|203.74|206.15|203.85|206.04|203.74|13
1651517660000|2022-05-02 18:54:20|206.03|203.73|206.03|203.73|206.05|203.75|206.03|203.73|7
1651517670000|2022-05-02 18:54:30|206.04|203.74|206.05|203.75|206.05|203.75|206|203.7|10
1651517680000|2022-05-02 18:54:40|206.02|203.72|205.98|203.68|206.04|203.74|205.98|203.68|3
1651517690000|2022-05-02 18:54:50|205.99|203.69|206|203.7|206|203.7|205.98|203.68|4
1651517700000|2022-05-02 18:55:00|206.01|203.71|206.08|203.78|206.08|203.78|206|203.7|7
1651517710000|2022-05-02 18:55:10|206.12|203.82|206.1|203.8|206.12|203.82|206.09|203.79|7
1651517720000|2022-05-02 18:55:20|206.11|203.81|206.39|204.09|206.4|204.1|206.11|203.81|18
1651517730000|2022-05-02 18:55:30|206.35|204.05|206.35|204.05|206.41|204.11|206.35|204.05|9
1651517740000|2022-05-02 18:55:40|206.26|203.96|206.19|203.89|206.26|203.96|206.17|203.87|8
1651517750000|2022-05-02 18:55:50|206.18|203.88|206.2|203.9|206.2|203.9|206.18|203.88|3
1651517760000|2022-05-02 18:56:00|206.18|203.88|206.19|203.89|206.19|203.89|206.17|203.87|7
1651517770000|2022-05-02 18:56:10|206.18|203.88|206.01|203.71|206.19|203.89|206|203.7|13
1651517780000|2022-05-02 18:56:20|205.99|203.69|206.08|203.78|206.08|203.78|205.98|203.68|5
1651517790000|2022-05-02 18:56:30|206.01|203.71|205.93|203.63|206.01|203.71|205.9|203.6|11
1651517800000|2022-05-02 18:56:40|205.92|203.62|205.84|203.54|205.92|203.62|205.84|203.54|13
1651517810000|2022-05-02 18:56:50|205.85|203.55|205.91|203.61|205.92|203.62|205.85|203.55|15
1651517820000|2022-05-02 18:57:00|205.97|203.67|205.9|203.6|205.98|203.68|205.89|203.59|7
1651517830000|2022-05-02 18:57:10|205.89|203.59|206|203.7|206|203.7|205.89|203.59|10
1651517840000|2022-05-02 18:57:20|206.01|203.71|206.04|203.74|206.09|203.79|206|203.7|10
1651517850000|2022-05-02 18:57:30|205.99|203.69|206|203.7|206|203.7|205.97|203.67|7
1651517860000|2022-05-02 18:57:40|206.05|203.75|206.04|203.74|206.05|203.75|205.99|203.69|6
1651517870000|2022-05-02 18:57:50|206|203.7|205.98|203.68|206|203.7|205.98|203.68|5
1651517880000|2022-05-02 18:58:00|205.99|203.69|205.96|203.66|205.99|203.69|205.89|203.59|14
1651517890000|2022-05-02 18:58:10|205.98|203.68|206.01|203.71|206.04|203.74|205.97|203.67|13
1651517900000|2022-05-02 18:58:20|206.04|203.74|206.01|203.71|206.04|203.74|205.98|203.68|9
1651517910000|2022-05-02 18:58:30|206.04|203.74|206.03|203.73|206.08|203.78|205.99|203.69|14
1651517920000|2022-05-02 18:58:40|206.08|203.78|206.08|203.78|206.09|203.79|206.04|203.74|7
1651517930000|2022-05-02 18:58:50|206.07|203.77|205.95|203.65|206.07|203.77|205.92|203.62|11
1651517940000|2022-05-02 18:59:00|205.94|203.64|205.99|203.69|206|203.7|205.94|203.64|9
1651517950000|2022-05-02 18:59:10|205.98|203.68|205.89|203.59|205.98|203.68|205.89|203.59|5
1651517960000|2022-05-02 18:59:20|205.88|203.58|205.9|203.6|205.92|203.62|205.88|203.58|11
1651517970000|2022-05-02 18:59:30|205.93|203.63|205.99|203.69|205.99|203.69|205.93|203.63|6
1651517980000|2022-05-02 18:59:40|205.98|203.68|206.01|203.71|206.01|203.71|205.98|203.68|4
1651517990000|2022-05-02 18:59:50|206.04|203.74|206.09|203.79|206.09|203.79|206|203.7|8
1651518000000|2022-05-02 19:00:00|206.1|203.8|205.99|203.69|206.1|203.8|205.98|203.68|9
1651518010000|2022-05-02 19:00:10|205.98|203.68|205.99|203.69|205.99|203.69|205.97|203.67|4
1651518020000|2022-05-02 19:00:20|205.98|203.68|205.98|203.68|205.99|203.69|205.97|203.67|5
1651518030000|2022-05-02 19:00:30|205.99|203.69|205.99|203.69|205.99|203.69|205.97|203.67|5
1651518040000|2022-05-02 19:00:40|206|203.7|206.08|203.78|206.11|203.81|206|203.7|9
1651518050000|2022-05-02 19:00:50|206.09|203.79|206.08|203.78|206.1|203.8|206.08|203.78|6
1651518060000|2022-05-02 19:01:00|206.09|203.79|206.18|203.88|206.18|203.88|206.05|203.75|9
1651518070000|2022-05-02 19:01:10|206.19|203.89|206.18|203.88|206.19|203.89|206.17|203.87|5
1651518080000|2022-05-02 19:01:20|206.17|203.87|206.09|203.79|206.17|203.87|206.09|203.79|6
1651518090000|2022-05-02 19:01:30|206.05|203.75|206.09|203.79|206.09|203.79|206|203.7|5
1651518100000|2022-05-02 19:01:40|206.08|203.78|206.15|203.85|206.15|203.85|206.05|203.75|9
1651518110000|2022-05-02 19:01:50|206.1|203.8|206.08|203.78|206.11|203.81|206.08|203.78|8
1651518120000|2022-05-02 19:02:00|206.09|203.79|206.08|203.78|206.09|203.79|206.08|203.78|2
1651518130000|2022-05-02 19:02:10|205.99|203.69|205.83|203.53|205.99|203.69|205.82|203.52|21
1651518140000|2022-05-02 19:02:20|205.81|203.51|205.82|203.52|205.86|203.56|205.81|203.51|11
1651518150000|2022-05-02 19:02:30|205.83|203.53|205.85|203.55|205.87|203.57|205.82|203.52|9
1651518160000|2022-05-02 19:02:40|205.83|203.53|205.92|203.62|205.92|203.62|205.82|203.52|9
1651518170000|2022-05-02 19:02:50|205.9|203.6|205.94|203.64|205.98|203.68|205.9|203.6|8
1651518180000|2022-05-02 19:03:00|205.98|203.68|205.9|203.6|205.98|203.68|205.89|203.59|12
1651518190000|2022-05-02 19:03:10|205.91|203.61|205.98|203.68|205.99|203.69|205.91|203.61|7
1651518200000|2022-05-02 19:03:20|205.99|203.69|206.04|203.74|206.04|203.74|205.96|203.66|11
1651518210000|2022-05-02 19:03:30|206.02|203.72|206.08|203.78|206.19|203.89|206.02|203.72|16
1651518220000|2022-05-02 19:03:40|206.07|203.77|206|203.7|206.07|203.77|205.94|203.64|11
1651518230000|2022-05-02 19:03:50|205.98|203.68|205.99|203.69|206|203.7|205.98|203.68|4
1651518240000|2022-05-02 19:04:00|206|203.7|206.1|203.8|206.1|203.8|206|203.7|7
1651518250000|2022-05-02 19:04:10|206.09|203.79|206.1|203.8|206.1|203.8|206.09|203.79|2
1651518260000|2022-05-02 19:04:20|206.14|203.84|206.31|204.01|206.32|204.02|206.14|203.84|9
1651518270000|2022-05-02 19:04:30|206.3|204|206.18|203.88|206.35|204.05|206.18|203.88|13
1651518280000|2022-05-02 19:04:40|206.19|203.89|206.1|203.8|206.19|203.89|206.08|203.78|14
1651518290000|2022-05-02 19:04:50|206.09|203.79|206.19|203.89|206.2|203.9|206.09|203.79|12
1651518300000|2022-05-02 19:05:00|206.18|203.88|206.32|204.02|206.32|204.02|206.17|203.87|15
1651518310000|2022-05-02 19:05:10|206.31|204.01|206.33|204.03|206.34|204.04|206.31|204.01|6
1651518320000|2022-05-02 19:05:20|206.35|204.05|206.35|204.05|206.35|204.05|206.32|204.02|3
1651518330000|2022-05-02 19:05:30|206.34|204.04|206.34|204.04|206.35|204.05|206.32|204.02|7
1651518340000|2022-05-02 19:05:40|206.32|204.02|206.34|204.04|206.34|204.04|206.3|204|6
1651518350000|2022-05-02 19:05:50|206.32|204.02|206.31|204.01|206.33|204.03|206.31|204.01|4
1651518360000|2022-05-02 19:06:00|206.3|204|206.3|204|206.3|204|206.27|203.97|4
1651518370000|2022-05-02 19:06:10|206.29|203.99|206.3|204|206.3|204|206.29|203.99|2
1651518380000|2022-05-02 19:06:20|206.29|203.99|206.36|204.06|206.38|204.08|206.29|203.99|8
1651518390000|2022-05-02 19:06:30|206.37|204.07|206.38|204.08|206.39|204.09|206.33|204.03|8
1651518400000|2022-05-02 19:06:40|206.35|204.05|206.4|204.1|206.4|204.1|206.34|204.04|4
1651518410000|2022-05-02 19:06:50|206.41|204.11|206.42|204.12|206.42|204.12|206.41|204.11|4
1651518420000|2022-05-02 19:07:00|206.44|204.14|206.42|204.12|206.44|204.14|206.41|204.11|4
1651518430000|2022-05-02 19:07:10|206.43|204.13|206.42|204.12|206.43|204.13|206.4|204.1|4
1651518440000|2022-05-02 19:07:20|206.43|204.13|206.61|204.31|206.61|204.31|206.43|204.13|10
1651518450000|2022-05-02 19:07:30|206.6|204.3|206.62|204.32|206.62|204.32|206.59|204.29|10
1651518470000|2022-05-02 19:07:50|206.6|204.3|206.59|204.29|206.6|204.3|206.53|204.23|12
1651518480000|2022-05-02 19:08:00|206.58|204.28|206.49|204.19|206.58|204.28|206.48|204.18|9
1651518490000|2022-05-02 19:08:10|206.48|204.18|206.48|204.18|206.48|204.18|206.47|204.17|3
1651518500000|2022-05-02 19:08:20|206.49|204.19|206.49|204.19|206.49|204.19|206.49|204.19|1
1651518510000|2022-05-02 19:08:30|206.5|204.2|206.6|204.3|206.6|204.3|206.5|204.2|8
1651518520000|2022-05-02 19:08:40|206.59|204.29|206.64|204.34|206.7|204.4|206.59|204.29|10
1651518530000|2022-05-02 19:08:50|206.63|204.33|206.62|204.32|206.66|204.36|206.62|204.32|8
1651518540000|2022-05-02 19:09:00|206.63|204.33|206.61|204.31|206.65|204.35|206.61|204.31|7
1651518550000|2022-05-02 19:09:10|206.62|204.32|206.62|204.32|206.64|204.34|206.61|204.31|11
1651518560000|2022-05-02 19:09:20|206.63|204.33|206.71|204.41|206.72|204.42|206.63|204.33|11
1651518570000|2022-05-02 19:09:30|206.73|204.43|207.11|204.81|207.11|204.81|206.73|204.43|20
1651518580000|2022-05-02 19:09:40|207.16|204.86|206.92|204.62|207.16|204.86|206.91|204.61|13
1651518590000|2022-05-02 19:09:50|206.97|204.67|206.86|204.56|206.97|204.67|206.79|204.49|16
1651518600000|2022-05-02 19:10:00|206.85|204.55|206.95|204.65|206.99|204.69|206.85|204.55|15
1651518610000|2022-05-02 19:10:10|206.96|204.66|207.04|204.74|207.06|204.76|206.96|204.66|11
1651518620000|2022-05-02 19:10:20|207.05|204.75|207.13|204.83|207.13|204.83|207.05|204.75|11
1651518630000|2022-05-02 19:10:30|207.14|204.84|207.1|204.8|207.16|204.86|207.1|204.8|9
1651518640000|2022-05-02 19:10:40|207.15|204.85|207.07|204.77|207.16|204.86|207.07|204.77|8
1651518650000|2022-05-02 19:10:50|207.09|204.79|207.09|204.79|207.09|204.79|207.09|204.79|1
1651518660000|2022-05-02 19:11:00|207.1|204.8|207.19|204.89|207.19|204.89|207.08|204.78|10
1651518670000|2022-05-02 19:11:10|207.17|204.87|207.52|205.22|207.52|205.22|207.17|204.87|16
1651518680000|2022-05-02 19:11:20|207.51|205.21|207.5|205.2|207.51|205.21|207.39|205.09|11
1651518690000|2022-05-02 19:11:30|207.49|205.19|207.44|205.14|207.49|205.19|207.44|205.14|6
1651518700000|2022-05-02 19:11:40|207.46|205.16|207.44|205.14|207.46|205.16|207.41|205.11|6
1651518710000|2022-05-02 19:11:50|207.43|205.13|207.48|205.18|207.49|205.19|207.42|205.12|6
1651518720000|2022-05-02 19:12:00|207.49|205.19|207.46|205.16|207.54|205.24|207.46|205.16|15
1651518730000|2022-05-02 19:12:10|207.45|205.15|207.51|205.21|207.51|205.21|207.43|205.13|5
1651518740000|2022-05-02 19:12:20|207.5|205.2|207.53|205.23|207.53|205.23|207.5|205.2|3
1651518750000|2022-05-02 19:12:30|207.54|205.24|207.52|205.22|207.54|205.24|207.49|205.19|4
1651518760000|2022-05-02 19:12:40|207.53|205.23|207.52|205.22|207.53|205.23|207.47|205.17|6
1651518770000|2022-05-02 19:12:50|207.47|205.17|207.74|205.44|207.75|205.45|207.47|205.17|13
1651518780000|2022-05-02 19:13:00|207.75|205.45|207.75|205.45|207.76|205.46|207.7|205.4|12
1651518790000|2022-05-02 19:13:10|207.74|205.44|207.78|205.48|207.8|205.5|207.74|205.44|12
1651518800000|2022-05-02 19:13:20|207.81|205.51|207.81|205.51|207.81|205.51|207.8|205.5|3
1651518810000|2022-05-02 19:13:30|207.79|205.49|207.74|205.44|207.79|205.49|207.7|205.4|6
1651518820000|2022-05-02 19:13:40|207.73|205.43|207.74|205.44|207.74|205.44|207.72|205.42|4
1651518840000|2022-05-02 19:14:00|207.68|205.38|207.59|205.29|207.74|205.44|207.57|205.27|15
1651518850000|2022-05-02 19:14:10|207.6|205.3|207.53|205.23|207.6|205.3|207.52|205.22|8
1651518860000|2022-05-02 19:14:20|207.52|205.22|207.54|205.24|207.56|205.26|207.52|205.22|6
1651518870000|2022-05-02 19:14:30|207.56|205.26|207.53|205.23|207.56|205.26|207.53|205.23|2
1651518910000|2022-05-02 19:15:10|207.56|205.26|207.53|205.23|207.58|205.28|207.53|205.23|6
1651518920000|2022-05-02 19:15:20|207.51|205.21|207.42|205.12|207.51|205.21|207.4|205.1|14
1651518930000|2022-05-02 19:15:30|207.41|205.11|207.4|205.1|207.44|205.14|207.4|205.1|5
1651518940000|2022-05-02 19:15:40|207.47|205.17|207.43|205.13|207.47|205.17|207.43|205.13|2
1651518950000|2022-05-02 19:15:50|207.5|205.2|207.49|205.19|207.5|205.2|207.41|205.11|5
1651518960000|2022-05-02 19:16:00|207.5|205.2|207.43|205.13|207.5|205.2|207.42|205.12|7
1651518970000|2022-05-02 19:16:10|207.46|205.16|207.59|205.29|207.61|205.31|207.46|205.16|10
1651518980000|2022-05-02 19:16:20|207.62|205.32|207.54|205.24|207.63|205.33|207.53|205.23|11
1651518990000|2022-05-02 19:16:30|207.53|205.23|207.53|205.23|207.53|205.23|207.53|205.23|1
1651519000000|2022-05-02 19:16:40|207.52|205.22|207.62|205.32|207.63|205.33|207.52|205.22|12
1651519010000|2022-05-02 19:16:50|207.63|205.33|207.53|205.23|207.63|205.33|207.53|205.23|14
1651519020000|2022-05-02 19:17:00|207.52|205.22|207.45|205.15|207.53|205.23|207.45|205.15|6
1651519030000|2022-05-02 19:17:10|207.48|205.18|207.48|205.18|207.51|205.21|207.47|205.17|6
1651519040000|2022-05-02 19:17:20|207.49|205.19|207.48|205.18|207.5|205.2|207.46|205.16|7
1651519050000|2022-05-02 19:17:30|207.49|205.19|207.48|205.18|207.49|205.19|207.48|205.18|2
1651519060000|2022-05-02 19:17:40|207.49|205.19|207.48|205.18|207.49|205.19|207.48|205.18|2
1651519070000|2022-05-02 19:17:50|207.49|205.19|207.53|205.23|207.53|205.23|207.47|205.17|9
1651519080000|2022-05-02 19:18:00|207.52|205.22|207.53|205.23|207.54|205.24|207.52|205.22|5
1651519090000|2022-05-02 19:18:10|207.52|205.22|207.52|205.22|207.52|205.22|207.52|205.22|1
1651519100000|2022-05-02 19:18:20|207.51|205.21|207.52|205.22|207.53|205.23|207.51|205.21|10
1651519110000|2022-05-02 19:18:30|207.51|205.21|207.54|205.24|207.56|205.26|207.51|205.21|6
1651519120000|2022-05-02 19:18:40|207.58|205.28|207.63|205.33|207.63|205.33|207.58|205.28|10
1651519130000|2022-05-02 19:18:50|207.64|205.34|207.64|205.34|207.64|205.34|207.64|205.34|1
1651519140000|2022-05-02 19:19:00|207.6|205.3|207.64|205.34|207.67|205.37|207.6|205.3|5
1651519150000|2022-05-02 19:19:10|207.63|205.33|207.64|205.34|207.64|205.34|207.63|205.33|8
1651519160000|2022-05-02 19:19:20|207.63|205.33|207.57|205.27|207.63|205.33|207.55|205.25|7
1651519170000|2022-05-02 19:19:30|207.56|205.26|207.64|205.34|207.7|205.4|207.56|205.26|13
1651519180000|2022-05-02 19:19:40|207.63|205.33|207.63|205.33|207.66|205.36|207.62|205.32|7
1651519190000|2022-05-02 19:19:50|207.64|205.34|207.63|205.33|207.64|205.34|207.63|205.33|2
1651519200000|2022-05-02 19:20:00|207.64|205.34|207.72|205.42|207.73|205.43|207.64|205.34|9
1651519210000|2022-05-02 19:20:10|207.71|205.41|207.71|205.41|207.71|205.41|207.71|205.41|1
1651519220000|2022-05-02 19:20:20|207.72|205.42|207.8|205.5|207.8|205.5|207.72|205.42|4
1651519240000|2022-05-02 19:20:40|207.81|205.51|207.88|205.58|207.88|205.58|207.81|205.51|9
1651519250000|2022-05-02 19:20:50|207.89|205.59|207.9|205.6|207.9|205.6|207.89|205.59|2
1651519260000|2022-05-02 19:21:00|207.92|205.62|207.92|205.62|207.93|205.63|207.92|205.62|3
1651519270000|2022-05-02 19:21:10|207.93|205.63|207.93|205.63|207.96|205.66|207.92|205.62|5
1651519280000|2022-05-02 19:21:20|207.94|205.64|207.92|205.62|208|205.7|207.92|205.62|8
1651519290000|2022-05-02 19:21:30|207.93|205.63|207.93|205.63|207.96|205.66|207.91|205.61|4
1651519300000|2022-05-02 19:21:40|207.97|205.67|207.93|205.63|207.97|205.67|207.93|205.63|3
1651519310000|2022-05-02 19:21:50|207.92|205.62|207.97|205.67|207.98|205.68|207.91|205.61|4
1651519320000|2022-05-02 19:22:00|207.93|205.63|207.93|205.63|207.97|205.67|207.92|205.62|8
1651519330000|2022-05-02 19:22:10|207.96|205.66|208.01|205.71|208.01|205.71|207.96|205.66|9
1651519340000|2022-05-02 19:22:20|208|205.7|208.01|205.71|208.01|205.71|208|205.7|2
1651519350000|2022-05-02 19:22:30|208.04|205.74|208.04|205.74|208.05|205.75|208.04|205.74|3
1651519360000|2022-05-02 19:22:40|208.05|205.75|208.09|205.79|208.11|205.81|208.05|205.75|13
1651519370000|2022-05-02 19:22:50|208.06|205.76|207.96|205.66|208.06|205.76|207.95|205.65|6
1651519380000|2022-05-02 19:23:00|207.95|205.65|207.98|205.68|207.99|205.69|207.91|205.61|12
1651519390000|2022-05-02 19:23:10|207.99|205.69|208.1|205.8|208.1|205.8|207.99|205.69|4
1651519400000|2022-05-02 19:23:20|208.09|205.79|208.1|205.8|208.1|205.8|208.09|205.79|2
1651519410000|2022-05-02 19:23:30|208.09|205.79|208.29|205.99|208.29|205.99|208.09|205.79|9
1651519420000|2022-05-02 19:23:40|208.35|206.05|208.32|206.02|208.44|206.14|208.29|205.99|18
1651519440000|2022-05-02 19:24:00|208.34|206.04|208.36|206.06|208.37|206.07|208.34|206.04|7
1651519450000|2022-05-02 19:24:10|208.46|206.16|208.48|206.18|208.6|206.3|208.46|206.16|25
1651519460000|2022-05-02 19:24:20|208.44|206.14|208.71|206.41|208.73|206.43|208.44|206.14|23
1651519470000|2022-05-02 19:24:30|208.7|206.4|208.79|206.49|208.79|206.49|208.61|206.31|28
1651519480000|2022-05-02 19:24:40|208.78|206.48|208.78|206.48|208.8|206.5|208.67|206.37|24
1651519490000|2022-05-02 19:24:50|208.81|206.51|208.79|206.49|208.83|206.53|208.78|206.48|7
1651519500000|2022-05-02 19:25:00|208.78|206.48|208.54|206.24|208.8|206.5|208.54|206.24|19
1651519510000|2022-05-02 19:25:10|208.51|206.21|208.34|206.04|208.51|206.21|208.34|206.04|15
1651519520000|2022-05-02 19:25:20|208.36|206.06|208.42|206.12|208.45|206.15|208.36|206.06|11
1651519530000|2022-05-02 19:25:30|208.4|206.1|208.46|206.16|208.46|206.16|208.4|206.1|5
1651519540000|2022-05-02 19:25:40|208.49|206.19|208.36|206.06|208.49|206.19|208.35|206.05|10
1651519550000|2022-05-02 19:25:50|208.35|206.05|208.2|205.9|208.36|206.06|208.08|205.78|16
1651519560000|2022-05-02 19:26:00|208.22|205.92|208.26|205.96|208.31|206.01|208.22|205.92|14
1651519570000|2022-05-02 19:26:10|208.27|205.97|208.1|205.8|208.34|206.04|208.1|205.8|15
1651519580000|2022-05-02 19:26:20|208.11|205.81|208.1|205.8|208.13|205.83|208.1|205.8|3
1651519590000|2022-05-02 19:26:30|208.12|205.82|208.19|205.89|208.2|205.9|208.1|205.8|12
1651519600000|2022-05-02 19:26:40|208.18|205.88|208.17|205.87|208.18|205.88|208.17|205.87|2
1651519610000|2022-05-02 19:26:50|208.2|205.9|208.18|205.88|208.21|205.91|208.18|205.88|4
1651519620000|2022-05-02 19:27:00|208.12|205.82|208.1|205.8|208.19|205.89|208.1|205.8|12
1651519630000|2022-05-02 19:27:10|208.09|205.79|208.2|205.9|208.2|205.9|208.09|205.79|12
1651519640000|2022-05-02 19:27:20|208.21|205.91|208.35|206.05|208.35|206.05|208.19|205.89|13
1651519650000|2022-05-02 19:27:30|208.36|206.06|208.42|206.12|208.43|206.13|208.36|206.06|6
1651519660000|2022-05-02 19:27:40|208.41|206.11|208.43|206.13|208.44|206.14|208.41|206.11|5
1651519670000|2022-05-02 19:27:50|208.41|206.11|208.45|206.15|208.47|206.17|208.41|206.11|7
1651519680000|2022-05-02 19:28:00|208.44|206.14|208.49|206.19|208.49|206.19|208.43|206.13|9
1651519690000|2022-05-02 19:28:10|208.46|206.16|208.45|206.15|208.5|206.2|208.45|206.15|5
1651519700000|2022-05-02 19:28:20|208.44|206.14|208.46|206.16|208.46|206.16|208.44|206.14|5
1651519710000|2022-05-02 19:28:30|208.47|206.17|208.47|206.17|208.47|206.17|208.47|206.17|1
1651519720000|2022-05-02 19:28:40|208.48|206.18|208.45|206.15|208.48|206.18|208.45|206.15|4
1651519730000|2022-05-02 19:28:50|208.5|206.2|208.44|206.14|208.5|206.2|208.44|206.14|4
1651519740000|2022-05-02 19:29:00|208.45|206.15|208.33|206.03|208.45|206.15|208.33|206.03|13
1651519750000|2022-05-02 19:29:10|208.1|205.8|208.1|205.8|208.12|205.82|208.03|205.73|11
1651519760000|2022-05-02 19:29:20|208.09|205.79|208.05|205.75|208.09|205.79|208.05|205.75|5
1651519770000|2022-05-02 19:29:30|208|205.7|208|205.7|208.04|205.74|208|205.7|4
1651519780000|2022-05-02 19:29:40|208.01|205.71|208.02|205.72|208.03|205.73|208|205.7|6
1651519790000|2022-05-02 19:29:50|208.03|205.73|208.09|205.79|208.09|205.79|208.03|205.73|8
1651519800000|2022-05-02 19:30:00|208.1|205.8|208.18|205.88|208.19|205.89|208.1|205.8|12
1651519810000|2022-05-02 19:30:10|208.19|205.89|208.4|206.1|208.4|206.1|208.13|205.83|13
1651519820000|2022-05-02 19:30:20|208.41|206.11|208.41|206.11|208.42|206.12|208.35|206.05|11
1651519830000|2022-05-02 19:30:30|208.44|206.14|208.38|206.08|208.45|206.15|208.38|206.08|19
1651519840000|2022-05-02 19:30:40|208.4|206.1|208.31|206.01|208.4|206.1|208.29|205.99|10
1651519850000|2022-05-02 19:30:50|208.29|205.99|208.31|206.01|208.31|206.01|208.29|205.99|2
1651519860000|2022-05-02 19:31:00|208.33|206.03|208.36|206.06|208.36|206.06|208.33|206.03|9
1651519870000|2022-05-02 19:31:10|208.37|206.07|208.4|206.1|208.41|206.11|208.35|206.05|10
1651519880000|2022-05-02 19:31:20|208.41|206.11|208.34|206.04|208.43|206.13|208.34|206.04|13
1651519890000|2022-05-02 19:31:30|208.36|206.06|208.34|206.04|208.37|206.07|208.34|206.04|3
1651519900000|2022-05-02 19:31:40|208.38|206.08|208.34|206.04|208.38|206.08|208.34|206.04|2
1651519910000|2022-05-02 19:31:50|208.38|206.08|208.37|206.07|208.38|206.08|208.37|206.07|2
1651519920000|2022-05-02 19:32:00|208.38|206.08|208.33|206.03|208.38|206.08|208.33|206.03|6
1651519930000|2022-05-02 19:32:10|208.32|206.02|208.23|205.93|208.34|206.04|208.23|205.93|17
1651519940000|2022-05-02 19:32:20|208.25|205.95|208.29|205.99|208.29|205.99|208.25|205.95|3
1651519950000|2022-05-02 19:32:30|208.27|205.97|208.43|206.13|208.44|206.14|208.27|205.97|11
1651519960000|2022-05-02 19:32:40|208.42|206.12|208.34|206.04|208.42|206.12|208.34|206.04|11
1651519970000|2022-05-02 19:32:50|208.38|206.08|208.34|206.04|208.4|206.1|208.34|206.04|13
1651519980000|2022-05-02 19:33:00|208.35|206.05|208.34|206.04|208.44|206.14|208.34|206.04|14
1651519990000|2022-05-02 19:33:10|208.33|206.03|208.34|206.04|208.36|206.06|208.32|206.02|9
1651520000000|2022-05-02 19:33:20|208.31|206.01|208.32|206.02|208.34|206.04|208.31|206.01|8
1651520010000|2022-05-02 19:33:30|208.33|206.03|208.24|205.94|208.35|206.05|208.24|205.94|10
1651520020000|2022-05-02 19:33:40|208.29|205.99|208.23|205.93|208.33|206.03|208.21|205.91|12
1651520030000|2022-05-02 19:33:50|208.25|205.95|208.24|205.94|208.26|205.96|208.22|205.92|7
1651520040000|2022-05-02 19:34:00|208.27|205.97|208.22|205.92|208.27|205.97|208.22|205.92|3
1651520050000|2022-05-02 19:34:10|208.24|205.94|208.43|206.13|208.43|206.13|208.24|205.94|9
1651520060000|2022-05-02 19:34:20|208.44|206.14|208.7|206.4|208.7|206.4|208.43|206.13|14
1651520070000|2022-05-02 19:34:30|208.71|206.41|208.69|206.39|208.73|206.43|208.69|206.39|7
1651520080000|2022-05-02 19:34:40|208.71|206.41|208.78|206.48|208.78|206.48|208.71|206.41|8
1651520090000|2022-05-02 19:34:50|208.76|206.46|208.89|206.59|208.89|206.59|208.76|206.46|11
1651520100000|2022-05-02 19:35:00|208.87|206.57|208.84|206.54|208.91|206.61|208.82|206.52|17
1651520110000|2022-05-02 19:35:10|208.83|206.53|208.89|206.59|208.91|206.61|208.83|206.53|16
1651520120000|2022-05-02 19:35:20|208.84|206.54|208.89|206.59|208.9|206.6|208.84|206.54|7
1651520130000|2022-05-02 19:35:30|208.85|206.55|208.86|206.56|208.9|206.6|208.83|206.53|12
1651520140000|2022-05-02 19:35:40|208.82|206.52|208.73|206.43|208.82|206.52|208.73|206.43|13
1651520150000|2022-05-02 19:35:50|208.74|206.44|208.73|206.43|208.76|206.46|208.73|206.43|6
1651520160000|2022-05-02 19:36:00|208.72|206.42|208.66|206.36|208.75|206.45|208.64|206.34|12
1651520170000|2022-05-02 19:36:10|208.64|206.34|208.62|206.32|208.64|206.34|208.58|206.28|13
1651520180000|2022-05-02 19:36:20|208.64|206.34|208.62|206.32|208.65|206.35|208.59|206.29|9
1651520190000|2022-05-02 19:36:30|208.6|206.3|208.59|206.29|208.6|206.3|208.55|206.25|6
1651520200000|2022-05-02 19:36:40|208.58|206.28|208.58|206.28|208.62|206.32|208.56|206.26|13
1651520210000|2022-05-02 19:36:50|208.57|206.27|208.59|206.29|208.59|206.29|208.57|206.27|4
1651520220000|2022-05-02 19:37:00|208.57|206.27|208.51|206.21|208.57|206.27|208.47|206.17|15
1651520230000|2022-05-02 19:37:10|208.52|206.22|208.53|206.23|208.53|206.23|208.52|206.22|2
1651520240000|2022-05-02 19:37:20|208.52|206.22|208.49|206.19|208.53|206.23|208.49|206.19|6
1651520250000|2022-05-02 19:37:30|208.48|206.18|208.38|206.08|208.49|206.19|208.37|206.07|16
1651520260000|2022-05-02 19:37:40|208.35|206.05|208.35|206.05|208.38|206.08|208.35|206.05|8
1651520270000|2022-05-02 19:37:50|208.36|206.06|208.39|206.09|208.4|206.1|208.35|206.05|7
1651520280000|2022-05-02 19:38:00|208.4|206.1|208.42|206.12|208.44|206.14|208.4|206.1|5
1651520290000|2022-05-02 19:38:10|208.43|206.13|208.55|206.25|208.55|206.25|208.42|206.12|10
1651520300000|2022-05-02 19:38:20|208.53|206.23|208.54|206.24|208.58|206.28|208.53|206.23|10
1651520310000|2022-05-02 19:38:30|208.56|206.26|208.56|206.26|208.57|206.27|208.5|206.2|6
1651520320000|2022-05-02 19:38:40|208.57|206.27|208.56|206.26|208.57|206.27|208.5|206.2|5
1651520330000|2022-05-02 19:38:50|208.54|206.24|208.54|206.24|208.56|206.26|208.54|206.24|4
1651520340000|2022-05-02 19:39:00|208.53|206.23|208.55|206.25|208.55|206.25|208.53|206.23|4
1651520350000|2022-05-02 19:39:10|208.54|206.24|208.52|206.22|208.55|206.25|208.52|206.22|10
1651520360000|2022-05-02 19:39:20|208.54|206.24|208.48|206.18|208.55|206.25|208.48|206.18|8
1651520370000|2022-05-02 19:39:30|208.47|206.17|208.51|206.21|208.51|206.21|208.44|206.14|15
1651520380000|2022-05-02 19:39:40|208.46|206.16|208.47|206.17|208.47|206.17|208.44|206.14|7
1651520390000|2022-05-02 19:39:50|208.5|206.2|208.5|206.2|208.5|206.2|208.5|206.2|1
1651520400000|2022-05-02 19:40:00|208.51|206.21|208.59|206.29|208.62|206.32|208.51|206.21|12
1651520410000|2022-05-02 19:40:10|208.58|206.28|208.5|206.2|208.59|206.29|208.5|206.2|15
1651520420000|2022-05-02 19:40:20|208.49|206.19|208.46|206.16|208.49|206.19|208.46|206.16|4
1651520430000|2022-05-02 19:40:30|208.45|206.15|208.39|206.09|208.46|206.16|208.39|206.09|8
1651520440000|2022-05-02 19:40:40|208.4|206.1|208.33|206.03|208.4|206.1|208.27|205.97|9
1651520450000|2022-05-02 19:40:50|208.3|206|208.35|206.05|208.36|206.06|208.3|206|8
1651520460000|2022-05-02 19:41:00|208.34|206.04|208.36|206.06|208.36|206.06|208.32|206.02|5
1651520470000|2022-05-02 19:41:10|208.35|206.05|208.32|206.02|208.35|206.05|208.32|206.02|4
1651520480000|2022-05-02 19:41:20|208.34|206.04|208.34|206.04|208.34|206.04|208.32|206.02|3
1651520490000|2022-05-02 19:41:30|208.35|206.05|208.41|206.11|208.42|206.12|208.34|206.04|16
1651520500000|2022-05-02 19:41:40|208.43|206.13|208.5|206.2|208.51|206.21|208.43|206.13|11
1651520510000|2022-05-02 19:41:50|208.51|206.21|208.49|206.19|208.51|206.21|208.49|206.19|3
1651520520000|2022-05-02 19:42:00|208.52|206.22|208.48|206.18|208.52|206.22|208.44|206.14|12
1651520530000|2022-05-02 19:42:10|208.46|206.16|208.46|206.16|208.47|206.17|208.46|206.16|3
1651520540000|2022-05-02 19:42:20|208.47|206.17|208.43|206.13|208.47|206.17|208.4|206.1|6
1651520550000|2022-05-02 19:42:30|208.46|206.16|208.42|206.12|208.46|206.16|208.42|206.12|7
1651520560000|2022-05-02 19:42:40|208.43|206.13|208.44|206.14|208.46|206.16|208.42|206.12|9
1651520580000|2022-05-02 19:43:00|208.43|206.13|208.44|206.14|208.44|206.14|208.42|206.12|6
1651520590000|2022-05-02 19:43:10|208.45|206.15|208.44|206.14|208.45|206.15|208.41|206.11|8
1651520600000|2022-05-02 19:43:20|208.43|206.13|208.41|206.11|208.45|206.15|208.41|206.11|6
1651520610000|2022-05-02 19:43:30|208.38|206.08|208.34|206.04|208.38|206.08|208.31|206.01|15
1651520620000|2022-05-02 19:43:40|208.31|206.01|208.28|205.98|208.32|206.02|208.27|205.97|12
1651520630000|2022-05-02 19:43:50|208.26|205.96|208.31|206.01|208.33|206.03|208.26|205.96|11
1651520640000|2022-05-02 19:44:00|208.32|206.02|208.25|205.95|208.33|206.03|208.22|205.92|8
1651520650000|2022-05-02 19:44:10|208.23|205.93|208.23|205.93|208.26|205.96|208.23|205.93|8
1651520660000|2022-05-02 19:44:20|208.26|205.96|208.28|205.98|208.28|205.98|208.26|205.96|2
1651520670000|2022-05-02 19:44:30|208.23|205.93|208.01|205.71|208.23|205.93|208.01|205.71|12
1651520680000|2022-05-02 19:44:40|208.02|205.72|208.02|205.72|208.02|205.72|208.01|205.71|3
1651520690000|2022-05-02 19:44:50|208.07|205.77|208.03|205.73|208.07|205.77|208.03|205.73|2
1651520700000|2022-05-02 19:45:00|207.94|205.64|207.94|205.64|207.95|205.65|207.92|205.62|6
1651520710000|2022-05-02 19:45:10|207.96|205.66|208.03|205.73|208.04|205.74|207.94|205.64|12
1651520720000|2022-05-02 19:45:20|208.01|205.71|208.1|205.8|208.11|205.81|208.01|205.71|7
1651520730000|2022-05-02 19:45:30|208.11|205.81|208.29|205.99|208.29|205.99|208.11|205.81|9
1651520740000|2022-05-02 19:45:40|208.28|205.98|208.22|205.92|208.3|206|208.19|205.89|6
1651520750000|2022-05-02 19:45:50|208.15|205.85|208.13|205.83|208.19|205.89|208.1|205.8|13
1651520760000|2022-05-02 19:46:00|208.16|205.86|208.1|205.8|208.16|205.86|208.09|205.79|5
1651520770000|2022-05-02 19:46:10|208.09|205.79|208.06|205.76|208.09|205.79|208.06|205.76|5
1651520780000|2022-05-02 19:46:20|208.01|205.71|208.02|205.72|208.05|205.75|208.01|205.71|7
1651520790000|2022-05-02 19:46:30|208.03|205.73|208.18|205.88|208.18|205.88|208.02|205.72|16
1651520800000|2022-05-02 19:46:40|208.19|205.89|208.32|206.02|208.38|206.08|208.18|205.88|11
1651520810000|2022-05-02 19:46:50|208.31|206.01|208.35|206.05|208.39|206.09|208.28|205.98|12
1651520820000|2022-05-02 19:47:00|208.37|206.07|208.38|206.08|208.4|206.1|208.37|206.07|5
1651520840000|2022-05-02 19:47:20|208.39|206.09|208.36|206.06|208.39|206.09|208.32|206.02|6
1651520850000|2022-05-02 19:47:30|208.37|206.07|208.36|206.06|208.38|206.08|208.35|206.05|5
1651520860000|2022-05-02 19:47:40|208.37|206.07|208.37|206.07|208.37|206.07|208.37|206.07|1
1651520870000|2022-05-02 19:47:50|208.36|206.06|208.37|206.07|208.37|206.07|208.36|206.06|2
1651520880000|2022-05-02 19:48:00|208.36|206.06|208.24|205.94|208.36|206.06|208.22|205.92|12
1651520900000|2022-05-02 19:48:20|208.26|205.96|208.26|205.96|208.31|206.01|208.24|205.94|6
1651520910000|2022-05-02 19:48:30|208.24|205.94|208.15|205.85|208.24|205.94|208.15|205.85|3
1651520920000|2022-05-02 19:48:40|208.18|205.88|208.1|205.8|208.18|205.88|208.1|205.8|6
1651520930000|2022-05-02 19:48:50|208.11|205.81|208.12|205.82|208.14|205.84|208.11|205.81|6
1651520940000|2022-05-02 19:49:00|208.11|205.81|208.1|205.8|208.16|205.86|208.1|205.8|4
1651520950000|2022-05-02 19:49:10|208.11|205.81|208.26|205.96|208.26|205.96|208.11|205.81|9
1651520960000|2022-05-02 19:49:20|208.21|205.91|208.4|206.1|208.4|206.1|208.21|205.91|6
1651520970000|2022-05-02 19:49:30|208.39|206.09|208.54|206.24|208.54|206.24|208.37|206.07|15
1651520980000|2022-05-02 19:49:40|208.53|206.23|208.83|206.53|208.83|206.53|208.53|206.23|24
1651520990000|2022-05-02 19:49:50|208.87|206.57|208.8|206.5|208.97|206.67|208.76|206.46|18
1651521000000|2022-05-02 19:50:00|208.81|206.51|208.8|206.5|209|206.7|208.8|206.5|20
1651521010000|2022-05-02 19:50:10|208.79|206.49|208.87|206.57|208.87|206.57|208.79|206.49|10
1651521020000|2022-05-02 19:50:20|208.91|206.61|208.91|206.61|208.91|206.61|208.83|206.53|10
1651521030000|2022-05-02 19:50:30|208.9|206.6|208.83|206.53|208.9|206.6|208.82|206.52|15
1651521040000|2022-05-02 19:50:40|208.86|206.56|208.78|206.48|208.86|206.56|208.78|206.48|11
1651521050000|2022-05-02 19:50:50|208.83|206.53|208.83|206.53|208.83|206.53|208.82|206.52|3
1651521060000|2022-05-02 19:51:00|208.84|206.54|208.91|206.61|208.91|206.61|208.83|206.53|13
1651521070000|2022-05-02 19:51:10|208.9|206.6|208.91|206.61|208.91|206.61|208.9|206.6|4
1651521080000|2022-05-02 19:51:20|208.9|206.6|208.84|206.54|208.91|206.61|208.84|206.54|6
1651521090000|2022-05-02 19:51:30|208.83|206.53|208.84|206.54|208.84|206.54|208.83|206.53|2
1651521100000|2022-05-02 19:51:40|208.87|206.57|208.86|206.56|208.87|206.57|208.83|206.53|13
1651521110000|2022-05-02 19:51:50|208.85|206.55|208.91|206.61|208.91|206.61|208.85|206.55|5
1651521120000|2022-05-02 19:52:00|208.92|206.62|208.94|206.64|208.96|206.66|208.91|206.61|6
1651521130000|2022-05-02 19:52:10|208.93|206.63|208.88|206.58|208.93|206.63|208.86|206.56|8
1651521140000|2022-05-02 19:52:20|208.89|206.59|208.93|206.63|208.93|206.63|208.89|206.59|3
1651521150000|2022-05-02 19:52:30|208.95|206.65|209|206.7|209|206.7|208.94|206.64|5
1651521160000|2022-05-02 19:52:40|208.99|206.69|209|206.7|209|206.7|208.98|206.68|4
1651521170000|2022-05-02 19:52:50|208.97|206.67|208.93|206.63|208.99|206.69|208.93|206.63|8
1651521180000|2022-05-02 19:53:00|208.94|206.64|208.93|206.63|208.94|206.64|208.93|206.63|2
1651521190000|2022-05-02 19:53:10|208.92|206.62|208.89|206.59|208.92|206.62|208.85|206.55|10
1651521200000|2022-05-02 19:53:20|208.88|206.58|208.93|206.63|208.94|206.64|208.88|206.58|9
1651521210000|2022-05-02 19:53:30|208.94|206.64|208.92|206.62|208.96|206.66|208.92|206.62|4
1651521220000|2022-05-02 19:53:40|208.91|206.61|208.92|206.62|208.92|206.62|208.9|206.6|5
1651521230000|2022-05-02 19:53:50|208.91|206.61|208.89|206.59|208.92|206.62|208.88|206.58|9
1651521240000|2022-05-02 19:54:00|208.84|206.54|208.86|206.56|208.9|206.6|208.84|206.54|10
1651521250000|2022-05-02 19:54:10|208.83|206.53|208.86|206.56|208.9|206.6|208.83|206.53|7
1651521260000|2022-05-02 19:54:20|208.89|206.59|208.89|206.59|208.89|206.59|208.85|206.55|5
1651521270000|2022-05-02 19:54:30|208.88|206.58|208.92|206.62|208.92|206.62|208.88|206.58|3
1651521280000|2022-05-02 19:54:40|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651521290000|2022-05-02 19:54:50|208.92|206.62|208.93|206.63|208.94|206.64|208.92|206.62|3
1651521300000|2022-05-02 19:55:00|208.91|206.61|208.89|206.59|208.91|206.61|208.86|206.56|9
1651521310000|2022-05-02 19:55:10|208.85|206.55|208.84|206.54|208.87|206.57|208.84|206.54|4
1651521320000|2022-05-02 19:55:20|208.83|206.53|208.83|206.53|208.84|206.54|208.82|206.52|7
1651521330000|2022-05-02 19:55:30|208.82|206.52|208.92|206.62|208.92|206.62|208.82|206.52|7
1651521340000|2022-05-02 19:55:40|208.93|206.63|208.98|206.68|208.99|206.69|208.92|206.62|8
1651521350000|2022-05-02 19:55:50|208.99|206.69|208.99|206.69|209|206.7|208.99|206.69|5
1651521360000|2022-05-02 19:56:00|209.03|206.73|209.03|206.73|209.09|206.79|209.01|206.71|12
1651521370000|2022-05-02 19:56:10|209.02|206.72|209.05|206.75|209.08|206.78|209.01|206.71|8
1651521380000|2022-05-02 19:56:20|209.1|206.8|209.1|206.8|209.11|206.81|209.09|206.79|5
1651521390000|2022-05-02 19:56:30|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|6
1651521400000|2022-05-02 19:56:40|209.09|206.79|209.09|206.79|209.1|206.8|209.09|206.79|3
1651521410000|2022-05-02 19:56:50|209.08|206.78|209.1|206.8|209.1|206.8|209.08|206.78|5
1651521420000|2022-05-02 19:57:00|209.08|206.78|209.09|206.79|209.09|206.79|209.04|206.74|3
1651521430000|2022-05-02 19:57:10|209.1|206.8|209|206.7|209.12|206.82|209|206.7|5
1651521440000|2022-05-02 19:57:20|209.1|206.8|209|206.7|209.1|206.8|209|206.7|3
1651521450000|2022-05-02 19:57:30|208.98|206.68|208.93|206.63|208.98|206.68|208.89|206.59|8
1651521460000|2022-05-02 19:57:40|208.91|206.61|208.91|206.61|208.93|206.63|208.88|206.58|9
1651521470000|2022-05-02 19:57:50|208.92|206.62|208.91|206.61|208.92|206.62|208.91|206.61|4
1651521480000|2022-05-02 19:58:00|208.92|206.62|208.93|206.63|208.93|206.63|208.92|206.62|2
1651521490000|2022-05-02 19:58:10|208.92|206.62|209|206.7|209|206.7|208.91|206.61|8
1651521500000|2022-05-02 19:58:20|209.03|206.73|209.01|206.71|209.05|206.75|209|206.7|5
1651521510000|2022-05-02 19:58:30|209|206.7|208.9|206.6|209|206.7|208.9|206.6|7
1651521520000|2022-05-02 19:58:40|208.92|206.62|208.9|206.6|209|206.7|208.9|206.6|9
1651521530000|2022-05-02 19:58:50|208.93|206.63|208.9|206.6|208.94|206.64|208.9|206.6|3
1651521540000|2022-05-02 19:59:00|208.89|206.59|208.82|206.52|208.9|206.6|208.82|206.52|12
1651521550000|2022-05-02 19:59:10|208.81|206.51|208.82|206.52|208.84|206.54|208.8|206.5|8
1651521560000|2022-05-02 19:59:20|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|2
1651521570000|2022-05-02 19:59:30|208.83|206.53|208.86|206.56|208.86|206.56|208.81|206.51|9
1651521580000|2022-05-02 19:59:40|208.95|206.65|209.08|206.78|209.08|206.78|208.95|206.65|8
1651521590000|2022-05-02 19:59:50|209.03|206.73|208.99|206.69|209.03|206.73|208.98|206.68|13
1651521600000|2022-05-02 20:00:00|209|206.7|209.05|206.75|209.07|206.77|209|206.7|11
1651521610000|2022-05-02 20:00:10|209.04|206.74|209.01|206.71|209.04|206.74|209|206.7|8
1651521620000|2022-05-02 20:00:20|209|206.7|209|206.7|209.01|206.71|209|206.7|5
1651521630000|2022-05-02 20:00:30|209.01|206.71|209|206.7|209.01|206.71|209|206.7|2
1651521640000|2022-05-02 20:00:40|209.01|206.71|209.02|206.72|209.06|206.76|209|206.7|13
1651521650000|2022-05-02 20:00:50|209.01|206.71|209|206.7|209.06|206.76|209|206.7|14
1651521660000|2022-05-02 20:01:00|209.04|206.74|209.01|206.71|209.06|206.76|208.96|206.66|18
1651521670000|2022-05-02 20:01:10|209.04|206.74|209.04|206.74|209.06|206.76|209|206.7|17
1651521680000|2022-05-02 20:01:20|209.02|206.72|208.93|206.63|209.02|206.72|208.91|206.61|7
1651521690000|2022-05-02 20:01:30|208.91|206.61|208.86|206.56|208.96|206.66|208.86|206.56|8
1651521700000|2022-05-02 20:01:40|208.87|206.57|208.86|206.56|208.87|206.57|208.82|206.52|11
1651521710000|2022-05-02 20:01:50|208.87|206.57|208.81|206.51|208.89|206.59|208.77|206.47|22
1651521720000|2022-05-02 20:02:00|208.8|206.5|208.81|206.51|208.81|206.51|208.77|206.47|10
1651521730000|2022-05-02 20:02:10|208.8|206.5|208.82|206.52|208.88|206.58|208.79|206.49|16
1651521740000|2022-05-02 20:02:20|208.86|206.56|208.88|206.58|208.88|206.58|208.82|206.52|9
1651521750000|2022-05-02 20:02:30|208.86|206.56|208.98|206.68|209|206.7|208.86|206.56|17
1651521760000|2022-05-02 20:02:40|209|206.7|208.93|206.63|209|206.7|208.92|206.62|10
1651521770000|2022-05-02 20:02:50|209|206.7|209|206.7|209|206.7|208.92|206.62|5
1651521780000|2022-05-02 20:03:00|208.92|206.62|208.9|206.6|209|206.7|208.87|206.57|10
1651521790000|2022-05-02 20:03:10|208.88|206.58|208.93|206.63|209|206.7|208.88|206.58|9
1651521800000|2022-05-02 20:03:20|208.91|206.61|208.91|206.61|208.93|206.63|208.91|206.61|3
1651521820000|2022-05-02 20:03:40|208.9|206.6|209.1|206.8|209.1|206.8|208.9|206.6|13
1651521830000|2022-05-02 20:03:50|209.09|206.79|209|206.7|209.09|206.79|209|206.7|5
1651521840000|2022-05-02 20:04:00|208.99|206.69|209|206.7|209|206.7|208.99|206.69|4
1651521850000|2022-05-02 20:04:10|208.98|206.68|208.9|206.6|208.98|206.68|208.9|206.6|4
1651521860000|2022-05-02 20:04:20|208.91|206.61|208.86|206.56|208.93|206.63|208.83|206.53|7
1651521870000|2022-05-02 20:04:30|208.82|206.52|208.83|206.53|208.83|206.53|208.8|206.5|7
1651521880000|2022-05-02 20:04:40|208.84|206.54|208.84|206.54|208.85|206.55|208.83|206.53|6
1651521890000|2022-05-02 20:04:50|208.83|206.53|208.81|206.51|208.84|206.54|208.81|206.51|8
1651521900000|2022-05-02 20:05:00|208.82|206.52|208.76|206.46|208.82|206.52|208.76|206.46|5
1651521910000|2022-05-02 20:05:10|208.77|206.47|208.82|206.52|208.83|206.53|208.77|206.47|8
1651521920000|2022-05-02 20:05:20|208.83|206.53|208.82|206.52|208.83|206.53|208.82|206.52|6
1651521930000|2022-05-02 20:05:30|208.83|206.53|208.83|206.53|208.83|206.53|208.83|206.53|1
1651521940000|2022-05-02 20:05:40|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651521950000|2022-05-02 20:05:50|208.78|206.48|208.77|206.47|208.78|206.48|208.76|206.46|8
1651521960000|2022-05-02 20:06:00|208.78|206.48|208.71|206.41|208.78|206.48|208.69|206.39|10
1651521970000|2022-05-02 20:06:10|208.72|206.42|208.72|206.42|208.73|206.43|208.69|206.39|4
1651521980000|2022-05-02 20:06:20|208.71|206.41|208.7|206.4|208.71|206.41|208.7|206.4|2
1651521990000|2022-05-02 20:06:30|208.73|206.43|208.63|206.33|208.73|206.43|208.62|206.32|7
1651522000000|2022-05-02 20:06:40|208.64|206.34|208.72|206.42|208.72|206.42|208.64|206.34|9
1651522020000|2022-05-02 20:07:00|208.7|206.4|208.72|206.42|208.72|206.42|208.7|206.4|2
1651522040000|2022-05-02 20:07:20|208.71|206.41|208.67|206.37|208.71|206.41|208.67|206.37|4
1651522050000|2022-05-02 20:07:30|208.66|206.36|208.64|206.34|208.66|206.36|208.64|206.34|2
1651522060000|2022-05-02 20:07:40|208.65|206.35|208.63|206.33|208.67|206.37|208.63|206.33|6
1651522070000|2022-05-02 20:07:50|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651522080000|2022-05-02 20:08:00|208.63|206.33|208.63|206.33|208.66|206.36|208.63|206.33|4
1651522090000|2022-05-02 20:08:10|208.64|206.34|208.63|206.33|208.64|206.34|208.61|206.31|4
1651522110000|2022-05-02 20:08:30|208.62|206.32|208.72|206.42|208.73|206.43|208.62|206.32|8
1651522120000|2022-05-02 20:08:40|208.73|206.43|208.65|206.35|208.73|206.43|208.65|206.35|3
1651522140000|2022-05-02 20:09:00|208.66|206.36|208.65|206.35|208.66|206.36|208.62|206.32|4
1651522150000|2022-05-02 20:09:10|208.64|206.34|208.55|206.25|208.68|206.38|208.51|206.21|15
1651522170000|2022-05-02 20:09:30|208.54|206.24|208.6|206.3|208.6|206.3|208.54|206.24|5
1651522180000|2022-05-02 20:09:40|208.63|206.33|208.73|206.43|208.74|206.44|208.63|206.33|11
1651522190000|2022-05-02 20:09:50|208.74|206.44|208.74|206.44|208.75|206.45|208.74|206.44|3
1651522200000|2022-05-02 20:10:00|208.8|206.5|208.78|206.48|208.82|206.52|208.78|206.48|5
1651522210000|2022-05-02 20:10:10|208.77|206.47|208.63|206.33|208.78|206.48|208.63|206.33|7
1651522220000|2022-05-02 20:10:20|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651522230000|2022-05-02 20:10:30|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651522240000|2022-05-02 20:10:40|208.61|206.31|208.58|206.28|208.61|206.31|208.58|206.28|4
1651522250000|2022-05-02 20:10:50|208.57|206.27|208.56|206.26|208.58|206.28|208.56|206.26|3
1651522260000|2022-05-02 20:11:00|208.57|206.27|208.55|206.25|208.58|206.28|208.55|206.25|8
1651522270000|2022-05-02 20:11:10|208.54|206.24|208.55|206.25|208.56|206.26|208.53|206.23|5
1651522280000|2022-05-02 20:11:20|208.53|206.23|208.51|206.21|208.55|206.25|208.5|206.2|10
1651522290000|2022-05-02 20:11:30|208.53|206.23|208.62|206.32|208.62|206.32|208.53|206.23|8
1651522300000|2022-05-02 20:11:40|208.61|206.31|208.62|206.32|208.64|206.34|208.61|206.31|3
1651522320000|2022-05-02 20:12:00|208.63|206.33|208.62|206.32|208.64|206.34|208.61|206.31|6
1651522330000|2022-05-02 20:12:10|208.64|206.34|208.62|206.32|208.64|206.34|208.62|206.32|2
1651522340000|2022-05-02 20:12:20|208.61|206.31|208.61|206.31|208.61|206.31|208.61|206.31|1
1651522370000|2022-05-02 20:12:50|208.6|206.3|208.61|206.31|208.61|206.31|208.6|206.3|2
1651522380000|2022-05-02 20:13:00|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|3
1651522390000|2022-05-02 20:13:10|208.63|206.33|208.5|206.2|208.63|206.33|208.5|206.2|10
1651522400000|2022-05-02 20:13:20|208.51|206.21|208.52|206.22|208.53|206.23|208.51|206.21|4
1651522410000|2022-05-02 20:13:30|208.51|206.21|208.5|206.2|208.51|206.21|208.5|206.2|2
1651522420000|2022-05-02 20:13:40|208.51|206.21|208.51|206.21|208.52|206.22|208.51|206.21|3
1651522430000|2022-05-02 20:13:50|208.5|206.2|208.51|206.21|208.51|206.21|208.5|206.2|6
1651522440000|2022-05-02 20:14:00|208.5|206.2|208.5|206.2|208.5|206.2|208.5|206.2|1
1651522450000|2022-05-02 20:14:10|208.51|206.21|208.5|206.2|208.51|206.21|208.5|206.2|4
1651522460000|2022-05-02 20:14:20|208.51|206.21|208.5|206.2|208.51|206.21|208.49|206.19|12
1651522470000|2022-05-02 20:14:30|208.49|206.19|208.5|206.2|208.5|206.2|208.49|206.19|2
1651522480000|2022-05-02 20:14:40|208.48|206.18|208.49|206.19|208.49|206.19|208.48|206.18|4
1651522490000|2022-05-02 20:14:50|208.47|206.17|208.42|206.12|208.47|206.17|208.42|206.12|5
1651522500000|2022-05-02 20:15:00|208.41|206.11|208.41|206.11|208.42|206.12|208.41|206.11|5
1651522510000|2022-05-02 20:15:10|208.42|206.12|208.48|206.18|208.48|206.18|208.42|206.12|2
1651522520000|2022-05-02 20:15:20|208.51|206.21|208.64|206.34|208.64|206.34|208.5|206.2|9
1651522530000|2022-05-02 20:15:30|208.62|206.32|208.64|206.34|208.64|206.34|208.61|206.31|3
1651522550000|2022-05-02 20:15:50|208.61|206.31|208.59|206.29|208.62|206.32|208.56|206.26|9
1651522560000|2022-05-02 20:16:00|208.57|206.27|208.59|206.29|208.59|206.29|208.57|206.27|7
1651522570000|2022-05-02 20:16:10|208.6|206.3|208.59|206.29|208.62|206.32|208.57|206.27|6
1651522580000|2022-05-02 20:16:20|208.58|206.28|208.59|206.29|208.6|206.3|208.58|206.28|3
1651522590000|2022-05-02 20:16:30|208.58|206.28|208.53|206.23|208.58|206.28|208.53|206.23|6
1651522600000|2022-05-02 20:16:40|208.55|206.25|208.54|206.24|208.56|206.26|208.54|206.24|3
1651522610000|2022-05-02 20:16:50|208.57|206.27|208.54|206.24|208.57|206.27|208.54|206.24|11
1651522620000|2022-05-02 20:17:00|208.53|206.23|208.56|206.26|208.56|206.26|208.53|206.23|5
1651522630000|2022-05-02 20:17:10|208.53|206.23|208.53|206.23|208.53|206.23|208.53|206.23|1
1651522640000|2022-05-02 20:17:20|208.52|206.22|208.52|206.22|208.52|206.22|208.52|206.22|1
1651522650000|2022-05-02 20:17:30|208.54|206.24|208.54|206.24|208.55|206.25|208.54|206.24|3
1651522660000|2022-05-02 20:17:40|208.53|206.23|208.54|206.24|208.55|206.25|208.53|206.23|5
1651522670000|2022-05-02 20:17:50|208.53|206.23|208.6|206.3|208.6|206.3|208.53|206.23|3
1651522680000|2022-05-02 20:18:00|208.59|206.29|208.6|206.3|208.6|206.3|208.59|206.29|2
1651522700000|2022-05-02 20:18:20|208.61|206.31|208.64|206.34|208.72|206.42|208.6|206.3|14
1651522710000|2022-05-02 20:18:30|208.63|206.33|208.64|206.34|208.64|206.34|208.63|206.33|2
1651522720000|2022-05-02 20:18:40|208.63|206.33|208.57|206.27|208.63|206.33|208.57|206.27|7
1651522730000|2022-05-02 20:18:50|208.52|206.22|208.57|206.27|208.58|206.28|208.52|206.22|6
1651522740000|2022-05-02 20:19:00|208.55|206.25|208.57|206.27|208.57|206.27|208.55|206.25|2
1651522750000|2022-05-02 20:19:10|208.59|206.29|208.6|206.3|208.6|206.3|208.58|206.28|4
1651522760000|2022-05-02 20:19:20|208.62|206.32|208.61|206.31|208.62|206.32|208.61|206.31|2
1651522770000|2022-05-02 20:19:30|208.6|206.3|208.62|206.32|208.62|206.32|208.6|206.3|2
1651522780000|2022-05-02 20:19:40|208.61|206.31|208.6|206.3|208.61|206.31|208.6|206.3|2
1651522790000|2022-05-02 20:19:50|208.62|206.32|208.6|206.3|208.62|206.32|208.6|206.3|2
1651522800000|2022-05-02 20:20:00|208.62|206.32|208.6|206.3|208.62|206.32|208.58|206.28|5
1651522810000|2022-05-02 20:20:10|208.61|206.31|208.61|206.31|208.61|206.31|208.6|206.3|3
1651522820000|2022-05-02 20:20:20|208.62|206.32|208.6|206.3|208.62|206.32|208.59|206.29|5
1651522840000|2022-05-02 20:20:40|208.63|206.33|208.6|206.3|208.63|206.33|208.6|206.3|3
1651522850000|2022-05-02 20:20:50|208.57|206.27|208.57|206.27|208.57|206.27|208.57|206.27|1
1651522860000|2022-05-02 20:21:00|208.58|206.28|208.54|206.24|208.6|206.3|208.54|206.24|6
1651522880000|2022-05-02 20:21:20|208.53|206.23|208.53|206.23|208.53|206.23|208.53|206.23|1
1651522890000|2022-05-02 20:21:30|208.56|206.26|208.65|206.35|208.65|206.35|208.56|206.26|4
1651522900000|2022-05-02 20:21:40|208.63|206.33|208.65|206.35|208.65|206.35|208.63|206.33|2
1651522910000|2022-05-02 20:21:50|208.67|206.37|208.66|206.36|208.69|206.39|208.66|206.36|3
1651522920000|2022-05-02 20:22:00|208.65|206.35|208.68|206.38|208.69|206.39|208.65|206.35|7
1651522930000|2022-05-02 20:22:10|208.67|206.37|208.67|206.37|208.67|206.37|208.67|206.37|1
1651522940000|2022-05-02 20:22:20|208.68|206.38|208.73|206.43|208.75|206.45|208.68|206.38|7
1651522950000|2022-05-02 20:22:30|208.72|206.42|208.72|206.42|208.72|206.42|208.72|206.42|1
1651522970000|2022-05-02 20:22:50|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651522980000|2022-05-02 20:23:00|208.76|206.46|208.74|206.44|208.79|206.49|208.7|206.4|6
1651522990000|2022-05-02 20:23:10|208.75|206.45|208.76|206.46|208.77|206.47|208.75|206.45|4
1651523000000|2022-05-02 20:23:20|208.75|206.45|208.75|206.45|208.75|206.45|208.75|206.45|1
1651523020000|2022-05-02 20:23:40|208.74|206.44|208.71|206.41|208.75|206.45|208.71|206.41|5
1651523040000|2022-05-02 20:24:00|208.8|206.5|208.75|206.45|208.8|206.5|208.75|206.45|3
1651523090000|2022-05-02 20:24:50|208.76|206.46|208.75|206.45|208.8|206.5|208.75|206.45|3
1651523100000|2022-05-02 20:25:00|208.76|206.46|208.78|206.48|208.78|206.48|208.75|206.45|4
1651523120000|2022-05-02 20:25:20|208.77|206.47|208.74|206.44|208.81|206.51|208.74|206.44|6
1651523130000|2022-05-02 20:25:30|208.76|206.46|208.75|206.45|208.76|206.46|208.75|206.45|2
1651523150000|2022-05-02 20:25:50|208.76|206.46|208.74|206.44|208.76|206.46|208.74|206.44|3
1651523160000|2022-05-02 20:26:00|208.75|206.45|208.74|206.44|208.75|206.45|208.73|206.43|5
1651523170000|2022-05-02 20:26:10|208.73|206.43|208.73|206.43|208.73|206.43|208.7|206.4|3
1651523180000|2022-05-02 20:26:20|208.75|206.45|208.74|206.44|208.75|206.45|208.73|206.43|4
1651523190000|2022-05-02 20:26:30|208.75|206.45|208.76|206.46|208.76|206.46|208.75|206.45|2
1651523200000|2022-05-02 20:26:40|208.75|206.45|208.56|206.26|208.76|206.46|208.56|206.26|7
1651523210000|2022-05-02 20:26:50|208.55|206.25|208.65|206.35|208.67|206.37|208.54|206.24|10
1651523220000|2022-05-02 20:27:00|208.69|206.39|208.68|206.38|208.69|206.39|208.68|206.38|4
1651523230000|2022-05-02 20:27:10|208.71|206.41|208.75|206.45|208.8|206.5|208.71|206.41|5
1651523250000|2022-05-02 20:27:30|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651523270000|2022-05-02 20:27:50|208.72|206.42|208.71|206.41|208.72|206.42|208.67|206.37|5
1651523280000|2022-05-02 20:28:00|208.7|206.4|208.65|206.35|208.7|206.4|208.65|206.35|11
1651523290000|2022-05-02 20:28:10|208.68|206.38|208.67|206.37|208.71|206.41|208.67|206.37|4
1651523300000|2022-05-02 20:28:20|208.68|206.38|208.69|206.39|208.69|206.39|208.68|206.38|2
1651523310000|2022-05-02 20:28:30|208.68|206.38|208.73|206.43|208.76|206.46|208.68|206.38|5
1651523320000|2022-05-02 20:28:40|208.74|206.44|208.79|206.49|208.8|206.5|208.74|206.44|3
1651523330000|2022-05-02 20:28:50|208.8|206.5|208.78|206.48|208.81|206.51|208.78|206.48|5
1651523340000|2022-05-02 20:29:00|208.76|206.46|208.68|206.38|208.76|206.46|208.66|206.36|8
1651523360000|2022-05-02 20:29:20|208.69|206.39|208.69|206.39|208.69|206.39|208.68|206.38|3
1651523370000|2022-05-02 20:29:30|208.68|206.38|208.66|206.36|208.68|206.38|208.66|206.36|5
1651523380000|2022-05-02 20:29:40|208.65|206.35|208.64|206.34|208.68|206.38|208.64|206.34|7
1651523390000|2022-05-02 20:29:50|208.6|206.3|208.64|206.34|208.64|206.34|208.6|206.3|4
1651523400000|2022-05-02 20:30:00|208.66|206.36|208.71|206.41|208.73|206.43|208.62|206.32|7
1651523410000|2022-05-02 20:30:10|208.72|206.42|208.71|206.41|208.74|206.44|208.71|206.41|5
1651523420000|2022-05-02 20:30:20|208.72|206.42|208.71|206.41|208.72|206.42|208.71|206.41|2
1651523430000|2022-05-02 20:30:30|208.72|206.42|208.7|206.4|208.74|206.44|208.7|206.4|5
1651523450000|2022-05-02 20:30:50|208.71|206.41|208.7|206.4|208.71|206.41|208.7|206.4|2
1651523460000|2022-05-02 20:31:00|208.76|206.46|208.74|206.44|208.78|206.48|208.74|206.44|4
1651523470000|2022-05-02 20:31:10|208.76|206.46|208.74|206.44|208.77|206.47|208.74|206.44|3
1651523480000|2022-05-02 20:31:20|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651523490000|2022-05-02 20:31:30|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651523500000|2022-05-02 20:31:40|208.77|206.47|208.76|206.46|208.79|206.49|208.76|206.46|4
1651523510000|2022-05-02 20:31:50|208.77|206.47|208.77|206.47|208.8|206.5|208.77|206.47|4
1651523520000|2022-05-02 20:32:00|208.76|206.46|208.76|206.46|208.77|206.47|208.74|206.44|4
1651523530000|2022-05-02 20:32:10|208.77|206.47|208.76|206.46|208.77|206.47|208.76|206.46|2
1651523540000|2022-05-02 20:32:20|208.77|206.47|208.76|206.46|208.77|206.47|208.74|206.44|3
1651523550000|2022-05-02 20:32:30|208.72|206.42|208.7|206.4|208.72|206.42|208.68|206.38|6
1651523570000|2022-05-02 20:32:50|208.72|206.42|208.7|206.4|208.72|206.42|208.64|206.34|4
1651523580000|2022-05-02 20:33:00|208.71|206.41|208.7|206.4|208.71|206.41|208.68|206.38|3
1651523600000|2022-05-02 20:33:20|208.71|206.41|208.7|206.4|208.74|206.44|208.7|206.4|3
1651523610000|2022-05-02 20:33:30|208.69|206.39|208.68|206.38|208.69|206.39|208.65|206.35|5
1651523630000|2022-05-02 20:33:50|208.67|206.37|208.68|206.38|208.68|206.38|208.67|206.37|2
1651523640000|2022-05-02 20:34:00|208.69|206.39|208.68|206.38|208.71|206.41|208.68|206.38|3
1651523650000|2022-05-02 20:34:10|208.67|206.37|208.67|206.37|208.68|206.38|208.67|206.37|3
1651523660000|2022-05-02 20:34:20|208.68|206.38|208.67|206.37|208.69|206.39|208.67|206.37|3
1651523670000|2022-05-02 20:34:30|208.68|206.38|208.68|206.38|208.68|206.38|208.68|206.38|1
1651523680000|2022-05-02 20:34:40|208.69|206.39|208.68|206.38|208.69|206.39|208.68|206.38|2
1651523690000|2022-05-02 20:34:50|208.69|206.39|208.61|206.31|208.69|206.39|208.61|206.31|2
1651523700000|2022-05-02 20:35:00|208.6|206.3|208.63|206.33|208.63|206.33|208.59|206.29|10
1651523710000|2022-05-02 20:35:10|208.62|206.32|208.62|206.32|208.63|206.33|208.62|206.32|3
1651523720000|2022-05-02 20:35:20|208.65|206.35|208.65|206.35|208.65|206.35|208.65|206.35|1
1651523730000|2022-05-02 20:35:30|208.62|206.32|208.62|206.32|208.63|206.33|208.62|206.32|3
1651523740000|2022-05-02 20:35:40|208.63|206.33|208.62|206.32|208.64|206.34|208.62|206.32|3
1651523750000|2022-05-02 20:35:50|208.63|206.33|208.6|206.3|208.67|206.37|208.6|206.3|6
1651523760000|2022-05-02 20:36:00|208.59|206.29|208.6|206.3|208.6|206.3|208.58|206.28|3
1651523770000|2022-05-02 20:36:10|208.58|206.28|208.62|206.32|208.62|206.32|208.58|206.28|2
1651523780000|2022-05-02 20:36:20|208.65|206.35|208.82|206.52|208.82|206.52|208.61|206.31|12
1651523790000|2022-05-02 20:36:30|208.85|206.55|208.84|206.54|208.85|206.55|208.84|206.54|2
1651523800000|2022-05-02 20:36:40|208.86|206.56|208.84|206.54|208.86|206.56|208.84|206.54|2
1651523810000|2022-05-02 20:36:50|208.85|206.55|208.75|206.45|208.9|206.6|208.72|206.42|13
1651523820000|2022-05-02 20:37:00|208.74|206.44|208.64|206.34|208.74|206.44|208.63|206.33|9
1651523830000|2022-05-02 20:37:10|208.65|206.35|208.6|206.3|208.65|206.35|208.6|206.3|4
1651523840000|2022-05-02 20:37:20|208.66|206.36|208.64|206.34|208.66|206.36|208.64|206.34|2
1651523860000|2022-05-02 20:37:40|208.63|206.33|208.63|206.33|208.63|206.33|208.63|206.33|1
1651523870000|2022-05-02 20:37:50|208.66|206.36|208.63|206.33|208.66|206.36|208.62|206.32|3
1651523880000|2022-05-02 20:38:00|208.64|206.34|208.66|206.36|208.67|206.37|208.63|206.33|6
1651523890000|2022-05-02 20:38:10|208.64|206.34|208.64|206.34|208.64|206.34|208.63|206.33|3
1651523900000|2022-05-02 20:38:20|208.63|206.33|208.63|206.33|208.63|206.33|208.63|206.33|1
1651523910000|2022-05-02 20:38:30|208.66|206.36|208.6|206.3|208.66|206.36|208.59|206.29|4
1651523920000|2022-05-02 20:38:40|208.63|206.33|208.6|206.3|208.63|206.33|208.6|206.3|3
1651523930000|2022-05-02 20:38:50|208.56|206.26|208.6|206.3|208.6|206.3|208.56|206.26|2
1651523940000|2022-05-02 20:39:00|208.61|206.31|208.6|206.3|208.61|206.31|208.59|206.29|4
1651523960000|2022-05-02 20:39:20|208.59|206.29|208.6|206.3|208.6|206.3|208.58|206.28|6
1651523970000|2022-05-02 20:39:30|208.59|206.29|208.59|206.29|208.6|206.3|208.59|206.29|3
1651523990000|2022-05-02 20:39:50|208.58|206.28|208.54|206.24|208.59|206.29|208.54|206.24|4
1651524000000|2022-05-02 20:40:00|208.53|206.23|208.35|206.05|208.53|206.23|208.35|206.05|14
1651524010000|2022-05-02 20:40:10|208.36|206.06|208.3|206|208.36|206.06|208.3|206|6
1651524020000|2022-05-02 20:40:20|208.29|205.99|208.3|206|208.3|206|208.29|205.99|2
1651524040000|2022-05-02 20:40:40|208.34|206.04|208.31|206.01|208.34|206.04|208.31|206.01|3
1651524060000|2022-05-02 20:41:00|208.3|206|208.3|206|208.3|206|208.28|205.98|5
1651524070000|2022-05-02 20:41:10|208.29|205.99|208.3|206|208.3|206|208.29|205.99|2
1651524090000|2022-05-02 20:41:30|208.32|206.02|208.51|206.21|208.52|206.22|208.32|206.02|9
1651524100000|2022-05-02 20:41:40|208.52|206.22|208.53|206.23|208.53|206.23|208.51|206.21|3
1651524110000|2022-05-02 20:41:50|208.54|206.24|208.53|206.23|208.54|206.24|208.53|206.23|2
1651524120000|2022-05-02 20:42:00|208.54|206.24|208.54|206.24|208.58|206.28|208.54|206.24|4
1651524130000|2022-05-02 20:42:10|208.53|206.23|208.54|206.24|208.54|206.24|208.53|206.23|4
1651524140000|2022-05-02 20:42:20|208.55|206.25|208.55|206.25|208.55|206.25|208.54|206.24|3
1651524150000|2022-05-02 20:42:30|208.56|206.26|208.54|206.24|208.56|206.26|208.54|206.24|2
1651524160000|2022-05-02 20:42:40|208.53|206.23|208.54|206.24|208.54|206.24|208.53|206.23|2
1651524180000|2022-05-02 20:43:00|208.53|206.23|208.54|206.24|208.54|206.24|208.48|206.18|5
1651524190000|2022-05-02 20:43:10|208.53|206.23|208.54|206.24|208.54|206.24|208.53|206.23|2
1651524200000|2022-05-02 20:43:20|208.53|206.23|208.53|206.23|208.57|206.27|208.5|206.2|8
1651524210000|2022-05-02 20:43:30|208.52|206.22|208.44|206.14|208.55|206.25|208.44|206.14|6
1651524220000|2022-05-02 20:43:40|208.47|206.17|208.46|206.16|208.47|206.17|208.43|206.13|7
1651524230000|2022-05-02 20:43:50|208.43|206.13|208.34|206.04|208.43|206.13|208.34|206.04|10
1651524240000|2022-05-02 20:44:00|208.33|206.03|208.33|206.03|208.36|206.06|208.33|206.03|8
1651524260000|2022-05-02 20:44:20|208.3|206|208.33|206.03|208.34|206.04|208.3|206|3
1651524270000|2022-05-02 20:44:30|208.31|206.01|208.33|206.03|208.36|206.06|208.31|206.01|7
1651524300000|2022-05-02 20:45:00|208.35|206.05|208.33|206.03|208.35|206.05|208.3|206|3
1651524310000|2022-05-02 20:45:10|208.32|206.02|208.32|206.02|208.32|206.02|208.32|206.02|1
1651524320000|2022-05-02 20:45:20|208.33|206.03|208.33|206.03|208.33|206.03|208.33|206.03|1
1651524330000|2022-05-02 20:45:30|208.34|206.04|208.32|206.02|208.34|206.04|208.32|206.02|3
1651524340000|2022-05-02 20:45:40|208.31|206.01|208.31|206.01|208.31|206.01|208.31|206.01|1
1651524350000|2022-05-02 20:45:50|208.3|206|208.3|206|208.3|206|208.3|206|1
1651524360000|2022-05-02 20:46:00|208.28|205.98|208.3|206|208.3|206|208.25|205.95|5
1651524370000|2022-05-02 20:46:10|208.28|205.98|208.06|205.76|208.28|205.98|208.06|205.76|8
1651524380000|2022-05-02 20:46:20|208.09|205.79|208|205.7|208.09|205.79|207.99|205.69|7
1651524390000|2022-05-02 20:46:30|207.81|205.51|207.8|205.5|207.98|205.68|207.8|205.5|15
1651524400000|2022-05-02 20:46:40|207.79|205.49|207.78|205.48|207.79|205.49|207.75|205.45|9
1651524410000|2022-05-02 20:46:50|207.76|205.46|207.69|205.39|207.76|205.46|207.69|205.39|4
1651524420000|2022-05-02 20:47:00|207.67|205.37|207.54|205.24|207.67|205.37|207.54|205.24|11
1651524430000|2022-05-02 20:47:10|207.53|205.23|207.5|205.2|207.53|205.23|207.48|205.18|9
1651524440000|2022-05-02 20:47:20|207.51|205.21|207.58|205.28|207.58|205.28|207.5|205.2|10
1651524450000|2022-05-02 20:47:30|207.51|205.21|207.35|205.05|207.51|205.21|207.34|205.04|15
1651524460000|2022-05-02 20:47:40|207.37|205.07|207.38|205.08|207.38|205.08|207.33|205.03|4
1651524470000|2022-05-02 20:47:50|207.39|205.09|207.56|205.26|207.58|205.28|207.39|205.09|9
1651524480000|2022-05-02 20:48:00|207.59|205.29|207.61|205.31|207.61|205.31|207.59|205.29|4
1651524490000|2022-05-02 20:48:10|207.6|205.3|207.61|205.31|207.61|205.31|207.6|205.3|2
1651524500000|2022-05-02 20:48:20|207.59|205.29|207.55|205.25|207.59|205.29|207.53|205.23|7
1651524510000|2022-05-02 20:48:30|207.51|205.21|207.44|205.14|207.51|205.21|207.29|204.99|22
1651524520000|2022-05-02 20:48:40|207.43|205.13|207.44|205.14|207.44|205.14|207.43|205.13|2
1651524530000|2022-05-02 20:48:50|207.49|205.19|207.48|205.18|207.49|205.19|207.48|205.18|2
1651524540000|2022-05-02 20:49:00|207.5|205.2|207.52|205.22|207.52|205.22|207.46|205.16|9
1651524550000|2022-05-02 20:49:10|207.54|205.24|207.53|205.23|207.62|205.32|207.52|205.22|14
1651524560000|2022-05-02 20:49:20|207.56|205.26|207.54|205.24|207.56|205.26|207.53|205.23|7
1651524570000|2022-05-02 20:49:30|207.53|205.23|207.57|205.27|207.57|205.27|207.52|205.22|8
1651524580000|2022-05-02 20:49:40|207.58|205.28|207.7|205.4|207.7|205.4|207.58|205.28|13
1651524590000|2022-05-02 20:49:50|207.71|205.41|207.77|205.47|207.79|205.49|207.71|205.41|9
1651524600000|2022-05-02 20:50:00|207.78|205.48|207.8|205.5|207.8|205.5|207.77|205.47|5
1651524610000|2022-05-02 20:50:10|207.79|205.49|207.79|205.49|207.79|205.49|207.79|205.49|1
1651524620000|2022-05-02 20:50:20|207.77|205.47|207.65|205.35|207.77|205.47|207.65|205.35|6
1651524630000|2022-05-02 20:50:30|207.66|205.36|207.66|205.36|207.66|205.36|207.66|205.36|1
1651524640000|2022-05-02 20:50:40|207.65|205.35|207.65|205.35|207.66|205.36|207.65|205.35|3
1651524650000|2022-05-02 20:50:50|207.64|205.34|207.63|205.33|207.64|205.34|207.63|205.33|2
1651524660000|2022-05-02 20:51:00|207.62|205.32|207.53|205.23|207.62|205.32|207.52|205.22|10
1651524670000|2022-05-02 20:51:10|207.54|205.24|207.56|205.26|207.57|205.27|207.54|205.24|5
1651524680000|2022-05-02 20:51:20|207.55|205.25|207.55|205.25|207.55|205.25|207.55|205.25|1
1651524690000|2022-05-02 20:51:30|207.57|205.27|207.54|205.24|207.57|205.27|207.54|205.24|5
1651524700000|2022-05-02 20:51:40|207.56|205.26|207.54|205.24|207.57|205.27|207.54|205.24|4
1651524710000|2022-05-02 20:51:50|207.55|205.25|207.55|205.25|207.55|205.25|207.55|205.25|1
1651524720000|2022-05-02 20:52:00|207.54|205.24|207.48|205.18|207.56|205.26|207.48|205.18|8
1651524730000|2022-05-02 20:52:10|207.49|205.19|207.49|205.19|207.49|205.19|207.46|205.16|4
1651524740000|2022-05-02 20:52:20|207.5|205.2|207.54|205.24|207.58|205.28|207.5|205.2|11
1651524750000|2022-05-02 20:52:30|207.53|205.23|207.53|205.23|207.55|205.25|207.53|205.23|5
1651524760000|2022-05-02 20:52:40|207.52|205.22|207.52|205.22|207.53|205.23|207.52|205.22|3
1651524770000|2022-05-02 20:52:50|207.51|205.21|207.53|205.23|207.55|205.25|207.51|205.21|5
1651524780000|2022-05-02 20:53:00|207.55|205.25|207.57|205.27|207.57|205.27|207.55|205.25|5
1651524790000|2022-05-02 20:53:10|207.58|205.28|207.57|205.27|207.58|205.28|207.57|205.27|2
1651524800000|2022-05-02 20:53:20|207.59|205.29|207.58|205.28|207.59|205.29|207.58|205.28|4
1651524810000|2022-05-02 20:53:30|207.59|205.29|207.62|205.32|207.62|205.32|207.59|205.29|6
1651524820000|2022-05-02 20:53:40|207.61|205.31|207.68|205.38|207.69|205.39|207.61|205.31|8
1651524830000|2022-05-02 20:53:50|207.65|205.35|207.67|205.37|207.68|205.38|207.65|205.35|6
1651524840000|2022-05-02 20:54:00|207.65|205.35|207.67|205.37|207.67|205.37|207.64|205.34|3
1651524850000|2022-05-02 20:54:10|207.64|205.34|207.5|205.2|207.64|205.34|207.5|205.2|6
1651524860000|2022-05-02 20:54:20|207.57|205.27|207.6|205.3|207.6|205.3|207.57|205.27|2
1651524870000|2022-05-02 20:54:30|207.59|205.29|207.59|205.29|207.6|205.3|207.59|205.29|3
1651524880000|2022-05-02 20:54:40|207.58|205.28|207.53|205.23|207.58|205.28|207.51|205.21|5
1651524900000|2022-05-02 20:55:00|207.56|205.26|207.59|205.29|207.59|205.29|207.54|205.24|7
1651524910000|2022-05-02 20:55:10|207.6|205.3|207.52|205.22|207.6|205.3|207.52|205.22|6
1651524920000|2022-05-02 20:55:20|207.51|205.21|207.53|205.23|207.54|205.24|207.51|205.21|3
1651524930000|2022-05-02 20:55:30|207.52|205.22|207.52|205.22|207.55|205.25|207.52|205.22|6
1651524940000|2022-05-02 20:55:40|207.53|205.23|207.61|205.31|207.61|205.31|207.53|205.23|4
1651524950000|2022-05-02 20:55:50|207.62|205.32|207.61|205.31|207.62|205.32|207.61|205.31|4
1651524960000|2022-05-02 20:56:00|207.62|205.32|207.67|205.37|207.69|205.39|207.62|205.32|13
1651524970000|2022-05-02 20:56:10|207.66|205.36|207.66|205.36|207.66|205.36|207.66|205.36|1
1651524980000|2022-05-02 20:56:20|207.65|205.35|207.62|205.32|207.65|205.35|207.62|205.32|3
1651525000000|2022-05-02 20:56:40|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651525010000|2022-05-02 20:56:50|207.59|205.29|207.6|205.3|207.6|205.3|207.59|205.29|2
1651525020000|2022-05-02 20:57:00|207.59|205.29|207.53|205.23|207.59|205.29|207.49|205.19|10
1651525030000|2022-05-02 20:57:10|207.52|205.22|207.59|205.29|207.59|205.29|207.51|205.21|9
1651525050000|2022-05-02 20:57:30|207.6|205.3|207.61|205.31|207.61|205.31|207.58|205.28|6
1651525080000|2022-05-02 20:58:00|207.6|205.3|207.56|205.26|207.61|205.31|207.55|205.25|9
1651525090000|2022-05-02 20:58:10|207.52|205.22|207.51|205.21|207.53|205.23|207.49|205.19|10
1651525100000|2022-05-02 20:58:20|207.5|205.2|207.58|205.28|207.58|205.28|207.5|205.2|3
1651525120000|2022-05-02 20:58:40|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651525130000|2022-05-02 20:58:50|207.63|205.33|207.62|205.32|207.63|205.33|207.62|205.32|2
1651525140000|2022-05-02 20:59:00|207.61|205.31|207.61|205.31|207.62|205.32|207.61|205.31|3
1651525150000|2022-05-02 20:59:10|207.62|205.32|207.61|205.31|207.62|205.32|207.61|205.31|2
1651525160000|2022-05-02 20:59:20|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651525170000|2022-05-02 20:59:30|207.63|205.33|207.63|205.33|207.63|205.33|207.63|205.33|1
1651525180000|2022-05-02 20:59:40|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651525190000|2022-05-02 20:59:50|207.61|205.31|207.63|205.33|207.63|205.33|207.61|205.31|2
1651525200000|2022-05-02 21:00:00|207.62|205.32|207.66|205.36|207.66|205.36|207.62|205.32|7
1651525210000|2022-05-02 21:00:10|207.67|205.37|207.66|205.36|207.67|205.37|207.64|205.34|5
1651525220000|2022-05-02 21:00:20|207.65|205.35|207.66|205.36|207.66|205.36|207.65|205.35|2
1651525230000|2022-05-02 21:00:30|207.68|205.38|207.68|205.38|207.68|205.38|207.68|205.38|1
1651525240000|2022-05-02 21:00:40|207.67|205.37|207.65|205.35|207.67|205.37|207.65|205.35|3
1651525260000|2022-05-02 21:01:00|207.66|205.36|207.66|205.36|207.66|205.36|207.66|205.36|1
1651525270000|2022-05-02 21:01:10|207.67|205.37|207.73|205.43|207.73|205.43|207.67|205.37|6
1651525280000|2022-05-02 21:01:20|207.71|205.41|207.7|205.4|207.72|205.42|207.7|205.4|4
1651525290000|2022-05-02 21:01:30|207.71|205.41|207.71|205.41|207.71|205.41|207.7|205.4|3
1651525300000|2022-05-02 21:01:40|207.7|205.4|207.7|205.4|207.7|205.4|207.7|205.4|1
1651525310000|2022-05-02 21:01:50|207.71|205.41|207.64|205.34|207.71|205.41|207.64|205.34|7
1651525320000|2022-05-02 21:02:00|207.63|205.33|207.65|205.35|207.65|205.35|207.6|205.3|7
1651525330000|2022-05-02 21:02:10|207.66|205.36|207.67|205.37|207.67|205.37|207.66|205.36|6
1651525340000|2022-05-02 21:02:20|207.66|205.36|207.65|205.35|207.66|205.36|207.63|205.33|6
1651525350000|2022-05-02 21:02:30|207.64|205.34|207.64|205.34|207.64|205.34|207.64|205.34|1
1651525360000|2022-05-02 21:02:40|207.63|205.33|207.56|205.26|207.63|205.33|207.56|205.26|10
1651525370000|2022-05-02 21:02:50|207.55|205.25|207.57|205.27|207.57|205.27|207.55|205.25|2
1651525380000|2022-05-02 21:03:00|207.56|205.26|207.58|205.28|207.58|205.28|207.56|205.26|2
1651525390000|2022-05-02 21:03:10|207.57|205.27|207.63|205.33|207.63|205.33|207.57|205.27|5
1651525400000|2022-05-02 21:03:20|207.64|205.34|207.66|205.36|207.66|205.36|207.64|205.34|5
1651525410000|2022-05-02 21:03:30|207.65|205.35|207.63|205.33|207.67|205.37|207.63|205.33|4
1651525420000|2022-05-02 21:03:40|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651525440000|2022-05-02 21:04:00|207.61|205.31|207.61|205.31|207.61|205.31|207.61|205.31|1
1651525450000|2022-05-02 21:04:10|207.62|205.32|207.61|205.31|207.62|205.32|207.6|205.3|4
1651525460000|2022-05-02 21:04:20|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651525490000|2022-05-02 21:04:50|207.61|205.31|207.61|205.31|207.61|205.31|207.61|205.31|1
1651525500000|2022-05-02 21:05:00|207.62|205.32|207.62|205.32|207.62|205.32|207.62|205.32|1
1651525510000|2022-05-02 21:05:10|207.63|205.33|207.63|205.33|207.64|205.34|207.63|205.33|3
1651525530000|2022-05-02 21:05:30|207.64|205.34|207.63|205.33|207.64|205.34|207.63|205.33|2
1651525540000|2022-05-02 21:05:40|207.64|205.34|207.64|205.34|207.64|205.34|207.64|205.34|1
1651525550000|2022-05-02 21:05:50|207.65|205.35|207.65|205.35|207.65|205.35|207.64|205.34|3
1651525560000|2022-05-02 21:06:00|207.66|205.36|207.81|205.51|207.81|205.51|207.66|205.36|12
1651525570000|2022-05-02 21:06:10|207.82|205.52|207.83|205.53|207.83|205.53|207.82|205.52|2
1651525580000|2022-05-02 21:06:20|207.82|205.52|207.72|205.42|207.83|205.53|207.72|205.42|7
1651525590000|2022-05-02 21:06:30|207.71|205.41|207.76|205.46|207.76|205.46|207.71|205.41|10
1651525600000|2022-05-02 21:06:40|207.77|205.47|207.78|205.48|207.78|205.48|207.77|205.47|6
1651525610000|2022-05-02 21:06:50|207.77|205.47|207.77|205.47|207.77|205.47|207.77|205.47|1
1651525620000|2022-05-02 21:07:00|207.79|205.49|207.88|205.58|207.88|205.58|207.79|205.49|4
1651525630000|2022-05-02 21:07:10|207.91|205.61|207.93|205.63|207.93|205.63|207.91|205.61|2
1651525640000|2022-05-02 21:07:20|207.91|205.61|207.94|205.64|207.94|205.64|207.91|205.61|2
1651525650000|2022-05-02 21:07:30|207.91|205.61|207.79|205.49|207.91|205.61|207.78|205.48|18
1651525660000|2022-05-02 21:07:40|207.77|205.47|207.78|205.48|207.78|205.48|207.77|205.47|2
1651525670000|2022-05-02 21:07:50|207.77|205.47|207.72|205.42|207.77|205.47|207.71|205.41|5
1651525680000|2022-05-02 21:08:00|207.71|205.41|207.7|205.4|207.71|205.41|207.7|205.4|2
1651525690000|2022-05-02 21:08:10|207.69|205.39|207.69|205.39|207.7|205.4|207.69|205.39|3
1651525700000|2022-05-02 21:08:20|207.7|205.4|207.69|205.39|207.7|205.4|207.69|205.39|2
1651525720000|2022-05-02 21:08:40|207.7|205.4|207.7|205.4|207.7|205.4|207.7|205.4|1
1651525730000|2022-05-02 21:08:50|207.73|205.43|207.76|205.46|207.76|205.46|207.73|205.43|5
1651525740000|2022-05-02 21:09:00|207.8|205.5|207.8|205.5|207.8|205.5|207.8|205.5|1
1651525750000|2022-05-02 21:09:10|207.81|205.51|207.81|205.51|207.81|205.51|207.81|205.51|1
1651525760000|2022-05-02 21:09:20|207.82|205.52|207.82|205.52|207.82|205.52|207.82|205.52|1
1651525770000|2022-05-02 21:09:30|207.84|205.54|207.84|205.54|207.84|205.54|207.84|205.54|1
1651525780000|2022-05-02 21:09:40|207.86|205.56|207.87|205.57|207.87|205.57|207.86|205.56|2
1651525790000|2022-05-02 21:09:50|207.88|205.58|207.88|205.58|207.88|205.58|207.87|205.57|3
1651525800000|2022-05-02 21:10:00|207.91|205.61|207.93|205.63|207.93|205.63|207.91|205.61|2
1651525810000|2022-05-02 21:10:10|207.92|205.62|207.92|205.62|207.92|205.62|207.92|205.62|1
1651525820000|2022-05-02 21:10:20|207.91|205.61|207.91|205.61|207.94|205.64|207.91|205.61|7
1651525850000|2022-05-02 21:10:50|207.92|205.62|207.91|205.61|207.92|205.62|207.9|205.6|3
1651525860000|2022-05-02 21:11:00|207.92|205.62|207.92|205.62|207.93|205.63|207.92|205.62|3
1651525870000|2022-05-02 21:11:10|207.91|205.61|207.92|205.62|207.92|205.62|207.91|205.61|2
1651525880000|2022-05-02 21:11:20|207.91|205.61|207.91|205.61|207.91|205.61|207.91|205.61|1
1651525890000|2022-05-02 21:11:30|207.9|205.6|207.9|205.6|207.9|205.6|207.9|205.6|1
1651525920000|2022-05-02 21:12:00|207.91|205.61|207.85|205.55|207.92|205.62|207.85|205.55|4
1651525930000|2022-05-02 21:12:10|207.9|205.6|207.89|205.59|207.92|205.62|207.89|205.59|3
1651525940000|2022-05-02 21:12:20|207.9|205.6|207.9|205.6|207.9|205.6|207.9|205.6|1
1651525970000|2022-05-02 21:12:50|207.91|205.61|207.92|205.62|207.92|205.62|207.91|205.61|2
1651525980000|2022-05-02 21:13:00|207.9|205.6|207.92|205.62|207.93|205.63|207.9|205.6|3
1651525990000|2022-05-02 21:13:10|207.89|205.59|207.9|205.6|207.9|205.6|207.89|205.59|2
1651526000000|2022-05-02 21:13:20|207.91|205.61|207.91|205.61|207.91|205.61|207.9|205.6|3
1651526010000|2022-05-02 21:13:30|207.96|205.66|208|205.7|208.02|205.72|207.96|205.66|8
1651526020000|2022-05-02 21:13:40|208.02|205.72|208.07|205.77|208.07|205.77|208.02|205.72|6
1651526030000|2022-05-02 21:13:50|208.08|205.78|208.07|205.77|208.09|205.79|208.07|205.77|3
1651526040000|2022-05-02 21:14:00|208.1|205.8|208.11|205.81|208.11|205.81|208.07|205.77|4
1651526060000|2022-05-02 21:14:20|208.12|205.82|208.12|205.82|208.2|205.9|208.12|205.82|10
1651526070000|2022-05-02 21:14:30|208.19|205.89|208.19|205.89|208.19|205.89|208.17|205.87|3
1651526090000|2022-05-02 21:14:50|208.16|205.86|208.09|205.79|208.16|205.86|208.09|205.79|2
1651526100000|2022-05-02 21:15:00|208.1|205.8|208.09|205.79|208.1|205.8|208.07|205.77|4
1651526120000|2022-05-02 21:15:20|208.1|205.8|208.1|205.8|208.11|205.81|208.1|205.8|5
1651526130000|2022-05-02 21:15:30|208.11|205.81|208.11|205.81|208.11|205.81|208.11|205.81|1
1651526150000|2022-05-02 21:15:50|208.13|205.83|208.19|205.89|208.19|205.89|208.13|205.83|7
1651526160000|2022-05-02 21:16:00|208.15|205.85|208.34|206.04|208.34|206.04|208.15|205.85|11
1651526170000|2022-05-02 21:16:10|208.35|206.05|208.44|206.14|208.44|206.14|208.35|206.05|7
1651526180000|2022-05-02 21:16:20|208.51|206.21|208.52|206.22|208.52|206.22|208.49|206.19|4
1651526190000|2022-05-02 21:16:30|208.53|206.23|208.52|206.22|208.53|206.23|208.51|206.21|4
1651526200000|2022-05-02 21:16:40|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651526210000|2022-05-02 21:16:50|208.52|206.22|208.63|206.33|208.63|206.33|208.52|206.22|6
1651526220000|2022-05-02 21:17:00|208.62|206.32|208.83|206.53|208.86|206.56|208.62|206.32|16
1651526230000|2022-05-02 21:17:10|208.84|206.54|208.86|206.56|208.88|206.58|208.81|206.51|16
1651526240000|2022-05-02 21:17:20|208.84|206.54|208.84|206.54|208.86|206.56|208.83|206.53|4
1651526260000|2022-05-02 21:17:40|208.87|206.57|208.87|206.57|208.9|206.6|208.87|206.57|3
1651526270000|2022-05-02 21:17:50|208.88|206.58|208.91|206.61|208.91|206.61|208.87|206.57|8
1651526280000|2022-05-02 21:18:00|208.92|206.62|208.9|206.6|208.96|206.66|208.9|206.6|8
1651526290000|2022-05-02 21:18:10|208.91|206.61|208.9|206.6|208.91|206.61|208.89|206.59|4
1651526300000|2022-05-02 21:18:20|208.91|206.61|208.91|206.61|208.91|206.61|208.9|206.6|3
1651526310000|2022-05-02 21:18:30|208.9|206.6|208.9|206.6|208.91|206.61|208.9|206.6|3
1651526320000|2022-05-02 21:18:40|208.91|206.61|208.91|206.61|208.91|206.61|208.9|206.6|5
1651526330000|2022-05-02 21:18:50|208.92|206.62|208.92|206.62|208.92|206.62|208.9|206.6|5
1651526340000|2022-05-02 21:19:00|208.91|206.61|208.92|206.62|208.95|206.65|208.91|206.61|6
1651526350000|2022-05-02 21:19:10|208.96|206.66|208.96|206.66|208.96|206.66|208.96|206.66|1
1651526360000|2022-05-02 21:19:20|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651526370000|2022-05-02 21:19:30|208.98|206.68|208.99|206.69|208.99|206.69|208.97|206.67|6
1651526380000|2022-05-02 21:19:40|208.97|206.67|208.98|206.68|208.98|206.68|208.94|206.64|5
1651526390000|2022-05-02 21:19:50|208.99|206.69|208.98|206.68|208.99|206.69|208.97|206.67|3
1651526400000|2022-05-02 21:20:00|208.97|206.67|208.99|206.69|209|206.7|208.96|206.66|5
1651526410000|2022-05-02 21:20:10|208.97|206.67|208.96|206.66|209|206.7|208.96|206.66|3
1651526420000|2022-05-02 21:20:20|208.95|206.65|208.99|206.69|208.99|206.69|208.95|206.65|5
1651526430000|2022-05-02 21:20:30|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651526440000|2022-05-02 21:20:40|209|206.7|208.99|206.69|209|206.7|208.96|206.66|3
1651526450000|2022-05-02 21:20:50|209.01|206.71|209|206.7|209.02|206.72|209|206.7|4
1651526460000|2022-05-02 21:21:00|208.99|206.69|209|206.7|209.01|206.71|208.96|206.66|8
1651526480000|2022-05-02 21:21:20|208.99|206.69|209|206.7|209|206.7|208.96|206.66|6
1651526490000|2022-05-02 21:21:30|208.99|206.69|209|206.7|209.02|206.72|208.99|206.69|4
1651526500000|2022-05-02 21:21:40|209.02|206.72|209.01|206.71|209.03|206.73|209|206.7|8
1651526510000|2022-05-02 21:21:50|209.02|206.72|209.09|206.79|209.1|206.8|209|206.7|8
1651526520000|2022-05-02 21:22:00|209.1|206.8|209.1|206.8|209.2|206.9|209.1|206.8|12
1651526550000|2022-05-02 21:22:30|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651526560000|2022-05-02 21:22:40|209.09|206.79|209.1|206.8|209.1|206.8|209.08|206.78|3
1651526570000|2022-05-02 21:22:50|209.08|206.78|209.1|206.8|209.1|206.8|209.08|206.78|3
1651526580000|2022-05-02 21:23:00|209.06|206.76|209.01|206.71|209.06|206.76|209.01|206.71|3
1651526590000|2022-05-02 21:23:10|209|206.7|209|206.7|209|206.7|209|206.7|1
1651526630000|2022-05-02 21:23:50|208.99|206.69|209|206.7|209|206.7|208.99|206.69|2
1651526640000|2022-05-02 21:24:00|208.98|206.68|209|206.7|209|206.7|208.98|206.68|2
1651526650000|2022-05-02 21:24:10|208.97|206.67|209|206.7|209|206.7|208.97|206.67|5
1651526670000|2022-05-02 21:24:30|208.99|206.69|209|206.7|209|206.7|208.99|206.69|2
1651526680000|2022-05-02 21:24:40|208.99|206.69|208.99|206.69|208.99|206.69|208.98|206.68|3
1651526690000|2022-05-02 21:24:50|208.98|206.68|208.98|206.68|208.99|206.69|208.98|206.68|3
1651526700000|2022-05-02 21:25:00|208.99|206.69|208.98|206.68|208.99|206.69|208.98|206.68|2
1651526710000|2022-05-02 21:25:10|208.99|206.69|208.99|206.69|208.99|206.69|208.99|206.69|1
1651526720000|2022-05-02 21:25:20|208.98|206.68|209.01|206.71|209.01|206.71|208.98|206.68|4
1651526740000|2022-05-02 21:25:40|209|206.7|208.99|206.69|209.05|206.75|208.94|206.64|11
1651526750000|2022-05-02 21:25:50|209.02|206.72|209.08|206.78|209.1|206.8|209.02|206.72|6
1651526760000|2022-05-02 21:26:00|209.05|206.75|209.08|206.78|209.09|206.79|209.05|206.75|6
1651526780000|2022-05-02 21:26:20|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651526790000|2022-05-02 21:26:30|209.11|206.81|209.17|206.87|209.17|206.87|209.09|206.79|12
1651526800000|2022-05-02 21:26:40|209.18|206.88|209.19|206.89|209.2|206.9|209.18|206.88|5
1651526810000|2022-05-02 21:26:50|209.2|206.9|209.2|206.9|209.2|206.9|209.15|206.85|4
1651526820000|2022-05-02 21:27:00|209.14|206.84|209.14|206.84|209.14|206.84|209.14|206.84|1
1651526830000|2022-05-02 21:27:10|209.15|206.85|209.19|206.89|209.19|206.89|209.15|206.85|2
1651526840000|2022-05-02 21:27:20|209.14|206.84|209.19|206.89|209.19|206.89|209.14|206.84|2
1651526870000|2022-05-02 21:27:50|209.13|206.83|209.19|206.89|209.19|206.89|209.13|206.83|2
1651526880000|2022-05-02 21:28:00|209.2|206.9|209.2|206.9|209.2|206.9|209.19|206.89|3
1651526890000|2022-05-02 21:28:10|209.25|206.95|209.1|206.8|209.25|206.95|209.1|206.8|5
1651526900000|2022-05-02 21:28:20|209.09|206.79|209.09|206.79|209.09|206.79|209.08|206.78|3
1651526920000|2022-05-02 21:28:40|209.04|206.74|209.04|206.74|209.04|206.74|209.04|206.74|1
1651526930000|2022-05-02 21:28:50|209.03|206.73|209.03|206.73|209.03|206.73|209.02|206.72|3
1651526940000|2022-05-02 21:29:00|209.02|206.72|209.02|206.72|209.03|206.73|209.01|206.71|5
1651526980000|2022-05-02 21:29:40|209.03|206.73|209.02|206.72|209.03|206.73|209.02|206.72|2
1651527000000|2022-05-02 21:30:00|208.92|206.62|209.02|206.72|209.05|206.75|208.92|206.62|5
1651527010000|2022-05-02 21:30:10|209.04|206.74|209.03|206.73|209.04|206.74|209.02|206.72|9
1651527040000|2022-05-02 21:30:40|209.02|206.72|209.02|206.72|209.02|206.72|209.02|206.72|1
1651527050000|2022-05-02 21:30:50|209.03|206.73|209.03|206.73|209.03|206.73|209.03|206.73|1
1651527060000|2022-05-02 21:31:00|209.04|206.74|209.03|206.73|209.04|206.74|209.03|206.73|4
1651527070000|2022-05-02 21:31:10|209.05|206.75|209.07|206.77|209.07|206.77|209.05|206.75|4
1651527080000|2022-05-02 21:31:20|209.06|206.76|209.06|206.76|209.07|206.77|209.06|206.76|3
1651527090000|2022-05-02 21:31:30|209.08|206.78|209.14|206.84|209.14|206.84|209.08|206.78|6
1651527100000|2022-05-02 21:31:40|209.18|206.88|209.33|207.03|209.33|207.03|209.16|206.86|7
1651527110000|2022-05-02 21:31:50|209.32|207.02|209.33|207.03|209.35|207.05|209.32|207.02|4
1651527120000|2022-05-02 21:32:00|209.29|206.99|209.54|207.24|209.55|207.25|209.29|206.99|17
1651527130000|2022-05-02 21:32:10|209.55|207.25|209.64|207.34|209.67|207.37|209.55|207.25|15
1651527140000|2022-05-02 21:32:20|209.66|207.36|209.59|207.29|209.7|207.4|209.59|207.29|13
1651527150000|2022-05-02 21:32:30|209.6|207.3|209.67|207.37|209.81|207.51|209.6|207.3|25
1651527160000|2022-05-02 21:32:40|209.66|207.36|209.63|207.33|209.71|207.41|209.63|207.33|12
1651527170000|2022-05-02 21:32:50|209.64|207.34|209.66|207.36|209.68|207.38|209.64|207.34|3
1651527180000|2022-05-02 21:33:00|209.7|207.4|209.66|207.36|209.72|207.42|209.66|207.36|3
1651527190000|2022-05-02 21:33:10|209.65|207.35|209.66|207.36|209.68|207.38|209.65|207.35|10
1651527200000|2022-05-02 21:33:20|209.65|207.35|210.09|207.79|210.12|207.82|209.65|207.35|15
1651527210000|2022-05-02 21:33:30|210.08|207.78|210.09|207.79|210.1|207.8|210.08|207.78|7
1651527220000|2022-05-02 21:33:40|210.08|207.78|210.02|207.72|210.08|207.78|210.02|207.72|7
1651527230000|2022-05-02 21:33:50|210.01|207.71|210.02|207.72|210.04|207.74|210.01|207.71|4
1651527240000|2022-05-02 21:34:00|210.05|207.75|210.18|207.88|210.18|207.88|210.02|207.72|5
1651527250000|2022-05-02 21:34:10|210.1|207.8|210.19|207.89|210.2|207.9|210.1|207.8|10
1651527260000|2022-05-02 21:34:20|210.2|207.9|210.19|207.89|210.2|207.9|210.17|207.87|6
1651527270000|2022-05-02 21:34:30|210.2|207.9|210.19|207.89|210.2|207.9|210.14|207.84|8
1651527280000|2022-05-02 21:34:40|210.18|207.88|210.34|208.04|210.34|208.04|210.18|207.88|5
1651527290000|2022-05-02 21:34:50|210.37|208.07|210.35|208.05|210.37|208.07|210.34|208.04|3
1651527300000|2022-05-02 21:35:00|210.36|208.06|210.37|208.07|210.37|208.07|210.36|208.06|2
1651527310000|2022-05-02 21:35:10|210.38|208.08|210.31|208.01|210.38|208.08|210.28|207.98|9
1651527320000|2022-05-02 21:35:20|210.32|208.02|210.31|208.01|210.33|208.03|210.27|207.97|11
1651527330000|2022-05-02 21:35:30|210.34|208.04|210.26|207.96|210.34|208.04|210.26|207.96|6
1651527340000|2022-05-02 21:35:40|210.25|207.95|209.96|207.66|210.25|207.95|209.93|207.63|13
1651527350000|2022-05-02 21:35:50|209.98|207.68|209.98|207.68|209.98|207.68|209.96|207.66|4
1651527360000|2022-05-02 21:36:00|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651527370000|2022-05-02 21:36:10|210|207.7|210.18|207.88|210.19|207.89|210|207.7|14
1651527380000|2022-05-02 21:36:20|210.19|207.89|210.19|207.89|210.19|207.89|210.19|207.89|1
1651527390000|2022-05-02 21:36:30|210.18|207.88|210.15|207.85|210.19|207.89|210.14|207.84|8
1651527400000|2022-05-02 21:36:40|210.18|207.88|210.22|207.92|210.22|207.92|210.14|207.84|5
1651527410000|2022-05-02 21:36:50|210.23|207.93|210.22|207.92|210.25|207.95|210.21|207.91|5
1651527420000|2022-05-02 21:37:00|210.21|207.91|210.17|207.87|210.21|207.91|210.17|207.87|5
1651527430000|2022-05-02 21:37:10|210.15|207.85|210.17|207.87|210.17|207.87|210.13|207.83|5
1651527440000|2022-05-02 21:37:20|210.15|207.85|210.2|207.9|210.2|207.9|210.15|207.85|3
1651527450000|2022-05-02 21:37:30|210.21|207.91|210.24|207.94|210.24|207.94|210.21|207.91|4
1651527470000|2022-05-02 21:37:50|210.25|207.95|210.24|207.94|210.25|207.95|210.24|207.94|4
1651527480000|2022-05-02 21:38:00|210.14|207.84|210.31|208.01|210.31|208.01|210.14|207.84|7
1651527490000|2022-05-02 21:38:10|210.32|208.02|210.31|208.01|210.32|208.02|210.31|208.01|4
1651527500000|2022-05-02 21:38:20|210.32|208.02|210.43|208.13|210.43|208.13|210.3|208|6
1651527510000|2022-05-02 21:38:30|210.35|208.05|210.53|208.23|210.53|208.23|210.35|208.05|15
1651527520000|2022-05-02 21:38:40|210.46|208.16|210.52|208.22|210.53|208.23|210.46|208.16|5
1651527530000|2022-05-02 21:38:50|210.51|208.21|210.52|208.22|210.54|208.24|210.5|208.2|13
1651527540000|2022-05-02 21:39:00|210.55|208.25|210.55|208.25|210.57|208.27|210.54|208.24|5
1651527550000|2022-05-02 21:39:10|210.56|208.26|210.61|208.31|210.61|208.31|210.55|208.25|8
1651527560000|2022-05-02 21:39:20|210.6|208.3|210.61|208.31|210.61|208.31|210.57|208.27|6
1651527570000|2022-05-02 21:39:30|210.59|208.29|210.65|208.35|210.65|208.35|210.57|208.27|5
1651527580000|2022-05-02 21:39:40|210.66|208.36|210.85|208.55|210.85|208.55|210.66|208.36|13
1651527590000|2022-05-02 21:39:50|210.88|208.58|210.9|208.6|210.9|208.6|210.8|208.5|12
1651527600000|2022-05-02 21:40:00|210.92|208.62|210.98|208.68|211|208.7|210.92|208.62|15
1651527610000|2022-05-02 21:40:10|210.99|208.69|210.96|208.66|211|208.7|210.96|208.66|9
1651527620000|2022-05-02 21:40:20|211|208.7|210.99|208.69|211|208.7|210.94|208.64|11
1651527630000|2022-05-02 21:40:30|210.91|208.61|210.88|208.58|210.99|208.69|210.88|208.58|12
1651527640000|2022-05-02 21:40:40|210.84|208.54|210.9|208.6|210.9|208.6|210.83|208.53|11
1651527650000|2022-05-02 21:40:50|210.91|208.61|210.89|208.59|210.93|208.63|210.86|208.56|15
1651527660000|2022-05-02 21:41:00|210.87|208.57|210.86|208.56|210.89|208.59|210.86|208.56|8
1651527670000|2022-05-02 21:41:10|210.87|208.57|210.88|208.58|210.91|208.61|210.87|208.57|7
1651527680000|2022-05-02 21:41:20|210.87|208.57|210.94|208.64|210.94|208.64|210.87|208.57|8
1651527690000|2022-05-02 21:41:30|210.95|208.65|210.98|208.68|210.98|208.68|210.95|208.65|5
1651527700000|2022-05-02 21:41:40|210.97|208.67|211.1|208.8|211.1|208.8|210.96|208.66|11
1651527710000|2022-05-02 21:41:50|211.04|208.74|211.08|208.78|211.1|208.8|211|208.7|6
1651527720000|2022-05-02 21:42:00|211.03|208.73|211.08|208.78|211.08|208.78|210.98|208.68|3
1651527730000|2022-05-02 21:42:10|210.98|208.68|211.08|208.78|211.08|208.78|210.98|208.68|3
1651527750000|2022-05-02 21:42:30|211.02|208.72|211.08|208.78|211.08|208.78|210.98|208.68|4
1651527760000|2022-05-02 21:42:40|211.01|208.71|211.08|208.78|211.09|208.79|210.98|208.68|7
1651527770000|2022-05-02 21:42:50|211.01|208.71|211.08|208.78|211.08|208.78|211.01|208.71|2
1651527780000|2022-05-02 21:43:00|211.01|208.71|211.08|208.78|211.08|208.78|211.01|208.71|2
1651527790000|2022-05-02 21:43:10|211.01|208.71|211.08|208.78|211.08|208.78|211.01|208.71|5
1651527800000|2022-05-02 21:43:20|211.05|208.75|211.08|208.78|211.1|208.8|211.05|208.75|3
1651527810000|2022-05-02 21:43:30|211.03|208.73|211.04|208.74|211.08|208.78|211.03|208.73|3
1651527820000|2022-05-02 21:43:40|211.09|208.79|211.08|208.78|211.09|208.79|211.08|208.78|2
1651527830000|2022-05-02 21:43:50|211.09|208.79|211.09|208.79|211.09|208.79|211.09|208.79|1
1651527840000|2022-05-02 21:44:00|211.08|208.78|211.09|208.79|211.11|208.81|211.01|208.71|7
1651527860000|2022-05-02 21:44:20|211.16|208.86|211.16|208.86|211.16|208.86|211.06|208.76|8
1651527870000|2022-05-02 21:44:30|211.2|208.9|211.15|208.85|211.2|208.9|211.11|208.81|10
1651527880000|2022-05-02 21:44:40|211.18|208.88|211.17|208.87|211.19|208.89|211.12|208.82|7
1651527890000|2022-05-02 21:44:50|211.11|208.81|211.17|208.87|211.17|208.87|211.11|208.81|3
1651527900000|2022-05-02 21:45:00|211.16|208.86|211.15|208.85|211.18|208.88|211.12|208.82|10
1651527910000|2022-05-02 21:45:10|211.13|208.83|211.15|208.85|211.15|208.85|211.13|208.83|3
1651527920000|2022-05-02 21:45:20|211.14|208.84|211.14|208.84|211.14|208.84|211.12|208.82|5
1651527930000|2022-05-02 21:45:30|211.15|208.85|211.17|208.87|211.17|208.87|211.12|208.82|6
1651527940000|2022-05-02 21:45:40|211.2|208.9|211.29|208.99|211.29|208.99|211.2|208.9|4
1651527950000|2022-05-02 21:45:50|211.26|208.96|211.28|208.98|211.28|208.98|211.2|208.9|8
1651527960000|2022-05-02 21:46:00|211.25|208.95|211.06|208.76|211.25|208.95|211.06|208.76|10
1651527970000|2022-05-02 21:46:10|211.02|208.72|211|208.7|211.02|208.72|210.98|208.68|4
1651527980000|2022-05-02 21:46:20|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651527990000|2022-05-02 21:46:30|210.97|208.67|211|208.7|211.01|208.71|210.97|208.67|12
1651528010000|2022-05-02 21:46:50|210.99|208.69|211|208.7|211|208.7|210.99|208.69|2
1651528020000|2022-05-02 21:47:00|210.98|208.68|211|208.7|211|208.7|210.98|208.68|2
1651528030000|2022-05-02 21:47:10|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651528040000|2022-05-02 21:47:20|211|208.7|211|208.7|211|208.7|211|208.7|1
1651528060000|2022-05-02 21:47:40|211.02|208.72|211.03|208.73|211.03|208.73|211.02|208.72|2
1651528070000|2022-05-02 21:47:50|211.02|208.72|211|208.7|211.02|208.72|211|208.7|2
1651528080000|2022-05-02 21:48:00|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651528120000|2022-05-02 21:48:40|210.98|208.68|210.91|208.61|210.98|208.68|210.91|208.61|5
1651528130000|2022-05-02 21:48:50|210.94|208.64|210.91|208.61|210.94|208.64|210.91|208.61|3
1651528140000|2022-05-02 21:49:00|210.92|208.62|210.99|208.69|210.99|208.69|210.91|208.61|8
1651528150000|2022-05-02 21:49:10|211|208.7|211|208.7|211|208.7|211|208.7|1
1651528160000|2022-05-02 21:49:20|211.07|208.77|211.1|208.8|211.1|208.8|211.07|208.77|5
1651528170000|2022-05-02 21:49:30|211.11|208.81|211.18|208.88|211.18|208.88|211.11|208.81|2
1651528180000|2022-05-02 21:49:40|211.17|208.87|211.11|208.81|211.17|208.87|211.1|208.8|3
1651528190000|2022-05-02 21:49:50|211.29|208.99|211.37|209.07|211.42|209.12|211.29|208.99|13
1651528200000|2022-05-02 21:50:00|211.36|209.06|211.36|209.06|211.4|209.1|211.36|209.06|4
1651528210000|2022-05-02 21:50:10|211.4|209.1|211.36|209.06|211.4|209.1|211.36|209.06|6
1651528220000|2022-05-02 21:50:20|211.37|209.07|211.35|209.05|211.37|209.07|211.35|209.05|2
1651528230000|2022-05-02 21:50:30|211.36|209.06|211.36|209.06|211.36|209.06|211.36|209.06|1
1651528240000|2022-05-02 21:50:40|211.35|209.05|211.35|209.05|211.37|209.07|211.34|209.04|6
1651528250000|2022-05-02 21:50:50|211.33|209.03|211.3|209|211.37|209.07|211.29|208.99|7
1651528260000|2022-05-02 21:51:00|211.32|209.02|211.29|208.99|211.32|209.02|211.28|208.98|5
1651528270000|2022-05-02 21:51:10|211.31|209.01|211.31|209.01|211.32|209.02|211.27|208.97|5
1651528280000|2022-05-02 21:51:20|211.27|208.97|211.09|208.79|211.27|208.97|211.09|208.79|6
1651528290000|2022-05-02 21:51:30|211.01|208.71|211.01|208.71|211.01|208.71|211|208.7|3
1651528310000|2022-05-02 21:51:50|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651528320000|2022-05-02 21:52:00|211|208.7|210.99|208.69|211.01|208.71|210.99|208.69|6
1651528370000|2022-05-02 21:52:50|211.03|208.73|210.99|208.69|211.03|208.73|210.97|208.67|5
1651528380000|2022-05-02 21:53:00|211.01|208.71|210.99|208.69|211.01|208.71|210.99|208.69|3
1651528390000|2022-05-02 21:53:10|211|208.7|211.02|208.72|211.04|208.74|211|208.7|4
1651528400000|2022-05-02 21:53:20|211.05|208.75|211.08|208.78|211.08|208.78|211.05|208.75|4
1651528410000|2022-05-02 21:53:30|211.09|208.79|211.1|208.8|211.1|208.8|211.07|208.77|6
1651528430000|2022-05-02 21:53:50|211.08|208.78|211.09|208.79|211.1|208.8|211.08|208.78|3
1651528440000|2022-05-02 21:54:00|211.1|208.8|211.09|208.79|211.1|208.8|211.08|208.78|5
1651528450000|2022-05-02 21:54:10|211.1|208.8|211.09|208.79|211.1|208.8|211.08|208.78|6
1651528470000|2022-05-02 21:54:30|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651528480000|2022-05-02 21:54:40|211.09|208.79|211.09|208.79|211.1|208.8|211.09|208.79|3
1651528490000|2022-05-02 21:54:50|211.08|208.78|211.1|208.8|211.1|208.8|211.08|208.78|3
1651528500000|2022-05-02 21:55:00|211.09|208.79|211.06|208.76|211.09|208.79|211.06|208.76|2
1651528510000|2022-05-02 21:55:10|211.05|208.75|211.1|208.8|211.1|208.8|211.05|208.75|7
1651528530000|2022-05-02 21:55:30|211.08|208.78|211.1|208.8|211.1|208.8|211.08|208.78|2
1651528540000|2022-05-02 21:55:40|211.12|208.82|211.11|208.81|211.13|208.83|211.11|208.81|4
1651528550000|2022-05-02 21:55:50|211.12|208.82|211.15|208.85|211.15|208.85|211.12|208.82|3
1651528560000|2022-05-02 21:56:00|211.12|208.82|211.25|208.95|211.28|208.98|211.12|208.82|9
1651528570000|2022-05-02 21:56:10|211.26|208.96|211.26|208.96|211.26|208.96|211.26|208.96|1
1651528580000|2022-05-02 21:56:20|211.27|208.97|211.26|208.96|211.27|208.97|211.26|208.96|4
1651528610000|2022-05-02 21:56:50|211.3|209|211.25|208.95|211.3|209|211.24|208.94|8
1651528620000|2022-05-02 21:57:00|211.29|208.99|211.25|208.95|211.29|208.99|211.25|208.95|2
1651528630000|2022-05-02 21:57:10|211.29|208.99|211.28|208.98|211.29|208.99|211.25|208.95|3
1651528640000|2022-05-02 21:57:20|211.25|208.95|211.33|209.03|211.33|209.03|211.24|208.94|9
1651528650000|2022-05-02 21:57:30|211.34|209.04|211.35|209.05|211.35|209.05|211.34|209.04|4
1651528660000|2022-05-02 21:57:40|211.34|209.04|211.4|209.1|211.42|209.12|211.34|209.04|9
1651528670000|2022-05-02 21:57:50|211.41|209.11|211.37|209.07|211.41|209.11|211.3|209|11
1651528680000|2022-05-02 21:58:00|211.34|209.04|211.35|209.05|211.41|209.11|211.34|209.04|11
1651528690000|2022-05-02 21:58:10|211.36|209.06|211.37|209.07|211.37|209.07|211.35|209.05|3
1651528700000|2022-05-02 21:58:20|211.35|209.05|211.34|209.04|211.35|209.05|211.34|209.04|2
1651528710000|2022-05-02 21:58:30|211.33|209.03|211.34|209.04|211.36|209.06|211.33|209.03|4
1651528720000|2022-05-02 21:58:40|211.33|209.03|211.33|209.03|211.33|209.03|211.33|209.03|1
1651528740000|2022-05-02 21:59:00|211.35|209.05|211.35|209.05|211.35|209.05|211.33|209.03|5
1651528750000|2022-05-02 21:59:10|211.33|209.03|211.35|209.05|211.35|209.05|211.33|209.03|2
1651528770000|2022-05-02 21:59:30|211.34|209.04|211.35|209.05|211.36|209.06|211.34|209.04|4
1651528780000|2022-05-02 21:59:40|211.36|209.06|211.35|209.05|211.36|209.06|211.35|209.05|2
1651528790000|2022-05-02 21:59:50|211.34|209.04|211.4|209.1|211.43|209.13|211.34|209.04|13
1651528800000|2022-05-02 22:00:00|211.41|209.11|211.48|209.18|211.48|209.18|211.4|209.1|5
1651528810000|2022-05-02 22:00:10|211.5|209.2|211.55|209.25|211.55|209.25|211.5|209.2|9
1651528820000|2022-05-02 22:00:20|211.56|209.26|211.71|209.41|211.71|209.41|211.54|209.24|8
1651528830000|2022-05-02 22:00:30|211.72|209.42|211.79|209.49|211.79|209.49|211.72|209.42|5
1651528850000|2022-05-02 22:00:50|211.81|209.51|212|209.7|212|209.7|211.79|209.49|7
1651528860000|2022-05-02 22:01:00|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651528880000|2022-05-02 22:01:20|212|209.7|212|209.7|212|209.7|211.97|209.67|4
1651528890000|2022-05-02 22:01:30|212.01|209.71|212.02|209.72|212.02|209.72|211.99|209.69|9
1651528900000|2022-05-02 22:01:40|212.03|209.73|212.02|209.72|212.03|209.73|212.02|209.72|2
1651528910000|2022-05-02 22:01:50|212.01|209.71|212.02|209.72|212.05|209.75|212.01|209.71|5
1651528920000|2022-05-02 22:02:00|212.03|209.73|212.04|209.74|212.05|209.75|212.03|209.73|4
1651528930000|2022-05-02 22:02:10|212.06|209.76|212.07|209.77|212.07|209.77|212.06|209.76|2
1651528940000|2022-05-02 22:02:20|212.09|209.79|212.1|209.8|212.11|209.81|212.09|209.79|3
1651528950000|2022-05-02 22:02:30|212.09|209.79|212.09|209.79|212.1|209.8|212.07|209.77|6
1651528960000|2022-05-02 22:02:40|212.1|209.8|212.09|209.79|212.1|209.8|212.09|209.79|2
1651528970000|2022-05-02 22:02:50|212.07|209.77|212.07|209.77|212.1|209.8|212.07|209.77|5
1651528980000|2022-05-02 22:03:00|212.09|209.79|212.08|209.78|212.09|209.79|212.08|209.78|2
1651528990000|2022-05-02 22:03:10|212.09|209.79|212.09|209.79|212.09|209.79|212.09|209.79|1
1651529040000|2022-05-02 22:04:00|212.08|209.78|212.09|209.79|212.09|209.79|212.08|209.78|2
1651529050000|2022-05-02 22:04:10|212.1|209.8|212.14|209.84|212.15|209.85|212.1|209.8|8
1651529060000|2022-05-02 22:04:20|212.15|209.85|212.15|209.85|212.15|209.85|212.15|209.85|1
1651529090000|2022-05-02 22:04:50|212.17|209.87|212.17|209.87|212.17|209.87|212.17|209.87|1
1651529100000|2022-05-02 22:05:00|212.2|209.9|212.3|210|212.32|210.02|212.2|209.9|12
1651529110000|2022-05-02 22:05:10|212.29|209.99|212.34|210.04|212.37|210.07|212.29|209.99|8
1651529120000|2022-05-02 22:05:20|212.33|210.03|212.26|209.96|212.33|210.03|212.26|209.96|7
1651529130000|2022-05-02 22:05:30|212.24|209.94|212.24|209.94|212.24|209.94|212.24|209.94|1
1651529140000|2022-05-02 22:05:40|212.2|209.9|212.2|209.9|212.2|209.9|212.2|209.9|1
1651529150000|2022-05-02 22:05:50|212.23|209.93|212.23|209.93|212.24|209.94|212.23|209.93|3
1651529160000|2022-05-02 22:06:00|212.12|209.82|212.03|209.73|212.12|209.82|212.01|209.71|12
1651529170000|2022-05-02 22:06:10|212.05|209.75|212.16|209.86|212.18|209.88|212.05|209.75|13
1651529180000|2022-05-02 22:06:20|212.18|209.88|212.25|209.95|212.25|209.95|212.18|209.88|3
1651529190000|2022-05-02 22:06:30|212.26|209.96|212.21|209.91|212.26|209.96|212.21|209.91|3
1651529200000|2022-05-02 22:06:40|212.22|209.92|212.25|209.95|212.29|209.99|212.21|209.91|12
1651529220000|2022-05-02 22:07:00|212.29|209.99|212.28|209.98|212.29|209.99|212.28|209.98|2
1651529230000|2022-05-02 22:07:10|212.26|209.96|212.25|209.95|212.26|209.96|212.25|209.95|2
1651529240000|2022-05-02 22:07:20|212.3|210|212.24|209.94|212.3|210|212.24|209.94|3
1651529250000|2022-05-02 22:07:30|212.27|209.97|212.26|209.96|212.27|209.97|212.25|209.95|7
1651529260000|2022-05-02 22:07:40|212.25|209.95|212.25|209.95|212.25|209.95|212.25|209.95|1
1651529270000|2022-05-02 22:07:50|212.26|209.96|212.26|209.96|212.26|209.96|212.26|209.96|1
1651529280000|2022-05-02 22:08:00|212.23|209.93|212.29|209.99|212.3|210|212.23|209.93|9
1651529290000|2022-05-02 22:08:10|212.3|210|212.28|209.98|212.3|210|212.28|209.98|4
1651529300000|2022-05-02 22:08:20|212.27|209.97|212.27|209.97|212.27|209.97|212.27|209.97|1
1651529310000|2022-05-02 22:08:30|212.21|209.91|212.1|209.8|212.21|209.91|212.1|209.8|2
1651529330000|2022-05-02 22:08:50|212.12|209.82|212.1|209.8|212.12|209.82|212.1|209.8|3
1651529350000|2022-05-02 22:09:10|212.13|209.83|212.22|209.92|212.22|209.92|212.13|209.83|4
1651529360000|2022-05-02 22:09:20|212.24|209.94|212.26|209.96|212.28|209.98|212.23|209.93|6
1651529370000|2022-05-02 22:09:30|212.28|209.98|212.26|209.96|212.28|209.98|212.24|209.94|4
1651529380000|2022-05-02 22:09:40|212.28|209.98|212.28|209.98|212.28|209.98|212.28|209.98|1
1651529400000|2022-05-02 22:10:00|212.32|210.02|212.26|209.96|212.32|210.02|212.25|209.95|6
1651529410000|2022-05-02 22:10:10|212.25|209.95|212.06|209.76|212.25|209.95|212.03|209.73|7
1651529420000|2022-05-02 22:10:20|212.04|209.74|212.08|209.78|212.09|209.79|212.04|209.74|6
1651529430000|2022-05-02 22:10:30|212.11|209.81|212.15|209.85|212.15|209.85|212.1|209.8|7
1651529440000|2022-05-02 22:10:40|212.17|209.87|212.17|209.87|212.2|209.9|212.17|209.87|7
1651529450000|2022-05-02 22:10:50|212.18|209.88|212.3|210|212.34|210.04|212.18|209.88|9
1651529460000|2022-05-02 22:11:00|212.28|209.98|212.27|209.97|212.31|210.01|212.25|209.95|10
1651529470000|2022-05-02 22:11:10|212.29|209.99|212.31|210.01|212.32|210.02|212.28|209.98|5
1651529480000|2022-05-02 22:11:20|212.3|210|212.3|210|212.31|210.01|212.3|210|3
1651529490000|2022-05-02 22:11:30|212.29|209.99|212.4|210.1|212.4|210.1|212.29|209.99|6
1651529500000|2022-05-02 22:11:40|212.41|210.11|212.42|210.12|212.42|210.12|212.4|210.1|6
1651529510000|2022-05-02 22:11:50|212.43|210.13|212.37|210.07|212.44|210.14|212.37|210.07|12
1651529520000|2022-05-02 22:12:00|212.35|210.05|212.33|210.03|212.38|210.08|212.31|210.01|7
1651529540000|2022-05-02 22:12:20|212.31|210.01|212.33|210.03|212.34|210.04|212.31|210.01|3
1651529550000|2022-05-02 22:12:30|212.34|210.04|212.33|210.03|212.39|210.09|212.33|210.03|6
1651529560000|2022-05-02 22:12:40|212.3|210|212.33|210.03|212.37|210.07|212.3|210|10
1651529570000|2022-05-02 22:12:50|212.34|210.04|212.33|210.03|212.36|210.06|212.3|210|6
1651529580000|2022-05-02 22:13:00|212.34|210.04|212.34|210.04|212.34|210.04|212.34|210.04|1
1651529590000|2022-05-02 22:13:10|212.33|210.03|212.33|210.03|212.34|210.04|212.31|210.01|4
1651529600000|2022-05-02 22:13:20|212.34|210.04|212.32|210.02|212.34|210.04|212.32|210.02|2
1651529620000|2022-05-02 22:13:40|212.31|210.01|212.31|210.01|212.31|210.01|212.31|210.01|1
1651529630000|2022-05-02 22:13:50|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651529640000|2022-05-02 22:14:00|212.33|210.03|212.43|210.13|212.43|210.13|212.32|210.02|7
1651529650000|2022-05-02 22:14:10|212.44|210.14|212.48|210.18|212.48|210.18|212.41|210.11|6
1651529660000|2022-05-02 22:14:20|212.46|210.16|212.48|210.18|212.48|210.18|212.42|210.12|4
1651529670000|2022-05-02 22:14:30|212.47|210.17|212.48|210.18|212.48|210.18|212.47|210.17|4
1651529680000|2022-05-02 22:14:40|212.46|210.16|212.78|210.48|212.78|210.48|212.45|210.15|14
1651529690000|2022-05-02 22:14:50|212.79|210.49|212.99|210.69|213.1|210.8|212.79|210.49|19
1651529700000|2022-05-02 22:15:00|212.97|210.67|213.61|211.31|213.61|211.31|212.97|210.67|21
1651529710000|2022-05-02 22:15:10|213.66|211.36|213.85|211.55|213.85|211.55|213.66|211.36|27
1651529720000|2022-05-02 22:15:20|213.84|211.54|213.91|211.61|213.92|211.62|213.73|211.43|15
1651529730000|2022-05-02 22:15:30|213.92|211.62|213.95|211.65|213.95|211.65|213.9|211.6|4
1651529740000|2022-05-02 22:15:40|213.97|211.67|214.27|211.97|214.33|212.03|213.95|211.65|19
1651529750000|2022-05-02 22:15:50|214.26|211.96|214.12|211.82|214.26|211.96|214.12|211.82|12
1651529760000|2022-05-02 22:16:00|214.1|211.8|214.02|211.72|214.1|211.8|214.02|211.72|7
1651529770000|2022-05-02 22:16:10|214.01|211.71|213.53|211.23|214.01|211.71|213.53|211.23|24
1651529780000|2022-05-02 22:16:20|213.59|211.29|213.69|211.39|213.7|211.4|213.59|211.29|12
1651529790000|2022-05-02 22:16:30|213.64|211.34|213.52|211.22|213.65|211.35|213.52|211.22|7
1651529800000|2022-05-02 22:16:40|213.54|211.24|213.77|211.47|213.77|211.47|213.43|211.13|24
1651529810000|2022-05-02 22:16:50|213.78|211.48|213.78|211.48|213.78|211.48|213.73|211.43|8
1651529820000|2022-05-02 22:17:00|213.7|211.4|213.62|211.32|213.7|211.4|213.57|211.27|14
1651529830000|2022-05-02 22:17:10|213.7|211.4|213.61|211.31|213.7|211.4|213.6|211.3|12
1651529840000|2022-05-02 22:17:20|213.59|211.29|213.38|211.08|213.59|211.29|213.38|211.08|9
1651529850000|2022-05-02 22:17:30|213.4|211.1|213.32|211.02|213.4|211.1|213.32|211.02|9
1651529860000|2022-05-02 22:17:40|213.35|211.05|213|210.7|213.35|211.05|213|210.7|22
1651529870000|2022-05-02 22:17:50|212.99|210.69|212.99|210.69|213.01|210.71|212.98|210.68|11
1651529880000|2022-05-02 22:18:00|212.98|210.68|212.89|210.59|212.98|210.68|212.89|210.59|9
1651529890000|2022-05-02 22:18:10|212.88|210.58|212.99|210.69|213|210.7|212.82|210.52|16
1651529900000|2022-05-02 22:18:20|212.94|210.64|212.91|210.61|212.94|210.64|212.9|210.6|8
1651529910000|2022-05-02 22:18:30|212.9|210.6|212.86|210.56|212.9|210.6|212.82|210.52|9
1651529920000|2022-05-02 22:18:40|212.92|210.62|212.79|210.49|212.93|210.63|212.78|210.48|6
1651529930000|2022-05-02 22:18:50|212.77|210.47|212.81|210.51|212.83|210.53|212.75|210.45|14
1651529940000|2022-05-02 22:19:00|212.79|210.49|212.82|210.52|212.83|210.53|212.78|210.48|9
1651529950000|2022-05-02 22:19:10|212.8|210.5|212.77|210.47|212.85|210.55|212.77|210.47|6
1651529960000|2022-05-02 22:19:20|212.7|210.4|212.82|210.52|212.82|210.52|212.7|210.4|10
1651529980000|2022-05-02 22:19:40|212.81|210.51|212.83|210.53|212.86|210.56|212.81|210.51|9
1651529990000|2022-05-02 22:19:50|212.84|210.54|212.63|210.33|212.85|210.55|212.63|210.33|18
1651530000000|2022-05-02 22:20:00|212.61|210.31|212.2|209.9|212.61|210.31|212.18|209.88|19
1651530010000|2022-05-02 22:20:10|212.16|209.86|212.44|210.14|212.45|210.15|212.15|209.85|11
1651530020000|2022-05-02 22:20:20|212.45|210.15|212.53|210.23|212.55|210.25|212.44|210.14|7
1651530030000|2022-05-02 22:20:30|212.52|210.22|212.63|210.33|212.63|210.33|212.52|210.22|6
1651530040000|2022-05-02 22:20:40|212.64|210.34|212.57|210.27|212.71|210.41|212.57|210.27|10
1651530050000|2022-05-02 22:20:50|212.58|210.28|212.53|210.23|212.58|210.28|212.52|210.22|11
1651530060000|2022-05-02 22:21:00|212.52|210.22|212.43|210.13|212.52|210.22|212.39|210.09|20
1651530070000|2022-05-02 22:21:10|212.42|210.12|212.45|210.15|212.52|210.22|212.34|210.04|20
1651530080000|2022-05-02 22:21:20|212.48|210.18|212.43|210.13|212.48|210.18|212.43|210.13|7
1651530100000|2022-05-02 22:21:40|212.42|210.12|212.34|210.04|212.43|210.13|212.34|210.04|8
1651530110000|2022-05-02 22:21:50|212.35|210.05|212.38|210.08|212.39|210.09|212.34|210.04|6
1651530120000|2022-05-02 22:22:00|212.39|210.09|212.4|210.1|212.41|210.11|212.35|210.05|6
1651530130000|2022-05-02 22:22:10|212.39|210.09|212.39|210.09|212.39|210.09|212.39|210.09|1
1651530140000|2022-05-02 22:22:20|212.38|210.08|212.38|210.08|212.39|210.09|212.38|210.08|3
1651530170000|2022-05-02 22:22:50|212.37|210.07|212.34|210.04|212.4|210.1|212.33|210.03|11
1651530180000|2022-05-02 22:23:00|212.3|210|212.38|210.08|212.39|210.09|212.3|210|7
1651530190000|2022-05-02 22:23:10|212.39|210.09|212.35|210.05|212.4|210.1|212.32|210.02|9
1651530200000|2022-05-02 22:23:20|212.33|210.03|212.33|210.03|212.34|210.04|212.32|210.02|5
1651530220000|2022-05-02 22:23:40|212.35|210.05|212.33|210.03|212.35|210.05|212.33|210.03|5
1651530230000|2022-05-02 22:23:50|212.34|210.04|212.5|210.2|212.56|210.26|212.34|210.04|16
1651530240000|2022-05-02 22:24:00|212.51|210.21|212.51|210.21|212.53|210.23|212.5|210.2|7
1651530250000|2022-05-02 22:24:10|212.52|210.22|212.51|210.21|212.52|210.22|212.5|210.2|7
1651530260000|2022-05-02 22:24:20|212.53|210.23|212.49|210.19|212.53|210.23|212.49|210.19|7
1651530270000|2022-05-02 22:24:30|212.5|210.2|212.47|210.17|212.5|210.2|212.46|210.16|4
1651530280000|2022-05-02 22:24:40|212.44|210.14|212.48|210.18|212.48|210.18|212.44|210.14|4
1651530290000|2022-05-02 22:24:50|212.47|210.17|212.37|210.07|212.49|210.19|212.37|210.07|12
1651530300000|2022-05-02 22:25:00|212.3|210|212.33|210.03|212.34|210.04|212.3|210|4
1651530310000|2022-05-02 22:25:10|212.35|210.05|212.39|210.09|212.39|210.09|212.33|210.03|7
1651530320000|2022-05-02 22:25:20|212.4|210.1|212.49|210.19|212.5|210.2|212.38|210.08|12
1651530330000|2022-05-02 22:25:30|212.5|210.2|212.48|210.18|212.52|210.22|212.48|210.18|10
1651530340000|2022-05-02 22:25:40|212.47|210.17|212.44|210.14|212.47|210.17|212.44|210.14|2
1651530360000|2022-05-02 22:26:00|212.41|210.11|212.42|210.12|212.44|210.14|212.41|210.11|4
1651530380000|2022-05-02 22:26:20|212.43|210.13|212.43|210.13|212.43|210.13|212.43|210.13|1
1651530400000|2022-05-02 22:26:40|212.47|210.17|212.52|210.22|212.53|210.23|212.47|210.17|13
1651530410000|2022-05-02 22:26:50|212.53|210.23|212.52|210.22|212.53|210.23|212.49|210.19|5
1651530420000|2022-05-02 22:27:00|212.54|210.24|212.58|210.28|212.59|210.29|212.52|210.22|11
1651530430000|2022-05-02 22:27:10|212.59|210.29|212.59|210.29|212.59|210.29|212.59|210.29|1
1651530440000|2022-05-02 22:27:20|212.58|210.28|212.58|210.28|212.6|210.3|212.58|210.28|4
1651530450000|2022-05-02 22:27:30|212.56|210.26|212.59|210.29|212.59|210.29|212.55|210.25|12
1651530460000|2022-05-02 22:27:40|212.61|210.31|212.6|210.3|212.62|210.32|212.58|210.28|7
1651530470000|2022-05-02 22:27:50|212.61|210.31|212.61|210.31|212.61|210.31|212.61|210.31|1
1651530480000|2022-05-02 22:28:00|212.59|210.29|212.62|210.32|212.62|210.32|212.59|210.29|3
1651530490000|2022-05-02 22:28:10|212.63|210.33|212.65|210.35|212.65|210.35|212.63|210.33|2
1651530500000|2022-05-02 22:28:20|212.64|210.34|212.64|210.34|212.64|210.34|212.64|210.34|1
1651530510000|2022-05-02 22:28:30|212.65|210.35|212.68|210.38|212.69|210.39|212.65|210.35|7
1651530520000|2022-05-02 22:28:40|212.7|210.4|212.69|210.39|212.7|210.4|212.68|210.38|4
1651530530000|2022-05-02 22:28:50|212.7|210.4|212.68|210.38|212.7|210.4|212.68|210.38|5
1651530540000|2022-05-02 22:29:00|212.67|210.37|212.67|210.37|212.7|210.4|212.67|210.37|5
1651530550000|2022-05-02 22:29:10|212.69|210.39|212.67|210.37|212.69|210.39|212.67|210.37|4
1651530560000|2022-05-02 22:29:20|212.69|210.39|212.69|210.39|212.71|210.41|212.69|210.39|9
1651530570000|2022-05-02 22:29:30|212.7|210.4|212.71|210.41|212.71|210.41|212.7|210.4|4
1651530580000|2022-05-02 22:29:40|212.73|210.43|212.71|210.41|212.73|210.43|212.69|210.39|7
1651530590000|2022-05-02 22:29:50|212.7|210.4|212.71|210.41|212.72|210.42|212.69|210.39|5
1651530600000|2022-05-02 22:30:00|212.68|210.38|212.45|210.15|212.71|210.41|212.45|210.15|16
1651530610000|2022-05-02 22:30:10|212.42|210.12|212.41|210.11|212.42|210.12|212.4|210.1|5
1651530620000|2022-05-02 22:30:20|212.42|210.12|212.68|210.38|212.68|210.38|212.42|210.12|11
1651530630000|2022-05-02 22:30:30|212.69|210.39|212.68|210.38|212.69|210.39|212.68|210.38|2
1651530640000|2022-05-02 22:30:40|212.69|210.39|212.64|210.34|212.7|210.4|212.64|210.34|11
1651530650000|2022-05-02 22:30:50|212.65|210.35|212.62|210.32|212.65|210.35|212.56|210.26|13
1651530660000|2022-05-02 22:31:00|212.64|210.34|212.57|210.27|212.64|210.34|212.57|210.27|11
1651530670000|2022-05-02 22:31:10|212.55|210.25|212.54|210.24|212.55|210.25|212.54|210.24|2
1651530680000|2022-05-02 22:31:20|212.57|210.27|212.57|210.27|212.57|210.27|212.55|210.25|5
1651530690000|2022-05-02 22:31:30|212.58|210.28|212.55|210.25|212.58|210.28|212.55|210.25|6
1651530700000|2022-05-02 22:31:40|212.56|210.26|212.56|210.26|212.56|210.26|212.55|210.25|3
1651530710000|2022-05-02 22:31:50|212.55|210.25|212.61|210.31|212.61|210.31|212.55|210.25|7
1651530720000|2022-05-02 22:32:00|212.62|210.32|212.57|210.27|212.66|210.36|212.57|210.27|8
1651530730000|2022-05-02 22:32:10|212.58|210.28|212.62|210.32|212.63|210.33|212.58|210.28|7
1651530740000|2022-05-02 22:32:20|212.64|210.34|212.67|210.37|212.68|210.38|212.62|210.32|7
1651530750000|2022-05-02 22:32:30|212.66|210.36|212.67|210.37|212.67|210.37|212.66|210.36|2
1651530760000|2022-05-02 22:32:40|212.66|210.36|212.68|210.38|212.68|210.38|212.66|210.36|3
1651530770000|2022-05-02 22:32:50|212.67|210.37|212.67|210.37|212.67|210.37|212.67|210.37|1
1651530780000|2022-05-02 22:33:00|212.68|210.38|212.68|210.38|212.69|210.39|212.68|210.38|3
1651530790000|2022-05-02 22:33:10|212.69|210.39|212.68|210.38|212.69|210.39|212.68|210.38|2
1651530800000|2022-05-02 22:33:20|212.69|210.39|212.63|210.33|212.69|210.39|212.63|210.33|4
1651530810000|2022-05-02 22:33:30|212.68|210.38|212.72|210.42|212.72|210.42|212.64|210.34|11
1651530820000|2022-05-02 22:33:40|212.71|210.41|212.64|210.34|212.71|210.41|212.63|210.33|10
1651530830000|2022-05-02 22:33:50|212.68|210.38|212.7|210.4|212.7|210.4|212.68|210.38|2
1651530840000|2022-05-02 22:34:00|212.69|210.39|212.61|210.31|212.69|210.39|212.61|210.31|10
1651530850000|2022-05-02 22:34:10|212.6|210.3|212.51|210.21|212.6|210.3|212.48|210.18|14
1651530860000|2022-05-02 22:34:20|212.52|210.22|212.54|210.24|212.54|210.24|212.52|210.22|5
1651530870000|2022-05-02 22:34:30|212.55|210.25|212.63|210.33|212.64|210.34|212.54|210.24|11
1651530880000|2022-05-02 22:34:40|212.64|210.34|212.63|210.33|212.66|210.36|212.62|210.32|6
1651530890000|2022-05-02 22:34:50|212.64|210.34|212.64|210.34|212.66|210.36|212.64|210.34|3
1651530900000|2022-05-02 22:35:00|212.63|210.33|212.62|210.32|212.63|210.33|212.62|210.32|2
1651530910000|2022-05-02 22:35:10|212.63|210.33|212.61|210.31|212.65|210.35|212.6|210.3|10
1651530920000|2022-05-02 22:35:20|212.58|210.28|212.63|210.33|212.64|210.34|212.58|210.28|6
1651530930000|2022-05-02 22:35:30|212.62|210.32|212.65|210.35|212.65|210.35|212.62|210.32|9
1651530940000|2022-05-02 22:35:40|212.64|210.34|212.63|210.33|212.66|210.36|212.63|210.33|7
1651530950000|2022-05-02 22:35:50|212.62|210.32|212.69|210.39|212.69|210.39|212.62|210.32|4
1651530960000|2022-05-02 22:36:00|212.7|210.4|212.71|210.41|212.72|210.42|212.7|210.4|4
1651530970000|2022-05-02 22:36:10|212.73|210.43|212.67|210.37|212.73|210.43|212.67|210.37|8
1651530980000|2022-05-02 22:36:20|212.68|210.38|212.64|210.34|212.7|210.4|212.64|210.34|6
1651530990000|2022-05-02 22:36:30|212.63|210.33|212.62|210.32|212.63|210.33|212.62|210.32|2
1651531000000|2022-05-02 22:36:40|212.63|210.33|212.58|210.28|212.63|210.33|212.58|210.28|6
1651531010000|2022-05-02 22:36:50|212.55|210.25|212.5|210.2|212.57|210.27|212.5|210.2|6
1651531040000|2022-05-02 22:37:20|212.48|210.18|212.48|210.18|212.48|210.18|212.48|210.18|1
1651531050000|2022-05-02 22:37:30|212.45|210.15|212.48|210.18|212.48|210.18|212.45|210.15|3
1651531070000|2022-05-02 22:37:50|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651531090000|2022-05-02 22:38:10|212.5|210.2|212.53|210.23|212.53|210.23|212.5|210.2|2
1651531100000|2022-05-02 22:38:20|212.54|210.24|212.53|210.23|212.57|210.27|212.53|210.23|4
1651531110000|2022-05-02 22:38:30|212.54|210.24|212.54|210.24|212.56|210.26|212.54|210.24|4
1651531120000|2022-05-02 22:38:40|212.55|210.25|212.53|210.23|212.55|210.25|212.53|210.23|3
1651531130000|2022-05-02 22:38:50|212.52|210.22|212.52|210.22|212.52|210.22|212.52|210.22|1
1651531140000|2022-05-02 22:39:00|212.49|210.19|212.45|210.15|212.52|210.22|212.45|210.15|6
1651531150000|2022-05-02 22:39:10|212.46|210.16|212.44|210.14|212.48|210.18|212.4|210.1|9
1651531160000|2022-05-02 22:39:20|212.43|210.13|212.35|210.05|212.43|210.13|212.35|210.05|14
1651531180000|2022-05-02 22:39:40|212.34|210.04|212.32|210.02|212.34|210.04|212.32|210.02|3
1651531190000|2022-05-02 22:39:50|212.31|210.01|212.09|209.79|212.31|210.01|212.09|209.79|6
1651531200000|2022-05-02 22:40:00|212.08|209.78|211.98|209.68|212.08|209.78|211.95|209.65|12
1651531210000|2022-05-02 22:40:10|211.97|209.67|211.92|209.62|211.97|209.67|211.92|209.62|5
1651531220000|2022-05-02 22:40:20|211.94|209.64|211.89|209.59|211.97|209.67|211.89|209.59|3
1651531230000|2022-05-02 22:40:30|211.9|209.6|212.01|209.71|212.01|209.71|211.9|209.6|2
1651531250000|2022-05-02 22:40:50|212.02|209.72|212.04|209.74|212.04|209.74|212.02|209.72|2
1651531290000|2022-05-02 22:41:30|212.01|209.71|212|209.7|212.01|209.71|212|209.7|2
1651531300000|2022-05-02 22:41:40|211.99|209.69|212|209.7|212|209.7|211.99|209.69|2
1651531310000|2022-05-02 22:41:50|212.03|209.73|212|209.7|212.03|209.73|211.95|209.65|8
1651531320000|2022-05-02 22:42:00|211.99|209.69|212.02|209.72|212.02|209.72|211.97|209.67|8
1651531330000|2022-05-02 22:42:10|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651531340000|2022-05-02 22:42:20|211.98|209.68|212|209.7|212.01|209.71|211.98|209.68|5
1651531360000|2022-05-02 22:42:40|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651531370000|2022-05-02 22:42:50|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651531380000|2022-05-02 22:43:00|212|209.7|212.02|209.72|212.03|209.73|212|209.7|6
1651531390000|2022-05-02 22:43:10|212.03|209.73|212.02|209.72|212.03|209.73|212|209.7|4
1651531410000|2022-05-02 22:43:30|212.01|209.71|212.01|209.71|212.02|209.72|212|209.7|4
1651531420000|2022-05-02 22:43:40|212.02|209.72|212.02|209.72|212.03|209.73|212.02|209.72|5
1651531430000|2022-05-02 22:43:50|212|209.7|212.01|209.71|212.02|209.72|212|209.7|4
1651531440000|2022-05-02 22:44:00|212.02|209.72|212.07|209.77|212.07|209.77|212.01|209.71|5
1651531450000|2022-05-02 22:44:10|212.1|209.8|212.15|209.85|212.17|209.87|212.1|209.8|5
1651531460000|2022-05-02 22:44:20|212.16|209.86|212.11|209.81|212.18|209.88|212.1|209.8|9
1651531470000|2022-05-02 22:44:30|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651531490000|2022-05-02 22:44:50|212.06|209.76|212.06|209.76|212.06|209.76|212.06|209.76|1
1651531500000|2022-05-02 22:45:00|212.07|209.77|212.08|209.78|212.08|209.78|212.06|209.76|4
1651531510000|2022-05-02 22:45:10|212.07|209.77|212.06|209.76|212.07|209.77|212.06|209.76|2
1651531540000|2022-05-02 22:45:40|212.07|209.77|212.07|209.77|212.07|209.77|212.06|209.76|3
1651531550000|2022-05-02 22:45:50|212.08|209.78|212.06|209.76|212.08|209.78|212.06|209.76|4
1651531560000|2022-05-02 22:46:00|212.08|209.78|212.06|209.76|212.08|209.78|212.06|209.76|4
1651531570000|2022-05-02 22:46:10|212.07|209.77|212.06|209.76|212.07|209.77|212.06|209.76|4
1651531580000|2022-05-02 22:46:20|212.08|209.78|212.09|209.79|212.09|209.79|212.06|209.76|3
1651531590000|2022-05-02 22:46:30|212.08|209.78|212.02|209.72|212.08|209.78|212.02|209.72|8
1651531600000|2022-05-02 22:46:40|212.01|209.71|212.01|209.71|212.02|209.72|212|209.7|11
1651531610000|2022-05-02 22:46:50|212|209.7|211.95|209.65|212.01|209.71|211.95|209.65|15
1651531620000|2022-05-02 22:47:00|211.94|209.64|211.87|209.57|211.94|209.64|211.86|209.56|15
1651531630000|2022-05-02 22:47:10|211.86|209.56|211.87|209.57|211.89|209.59|211.83|209.53|8
1651531640000|2022-05-02 22:47:20|211.85|209.55|211.84|209.54|211.85|209.55|211.82|209.52|5
1651531650000|2022-05-02 22:47:30|211.87|209.57|211.83|209.53|211.87|209.57|211.83|209.53|3
1651531660000|2022-05-02 22:47:40|211.84|209.54|211.82|209.52|211.84|209.54|211.82|209.52|2
1651531680000|2022-05-02 22:48:00|211.83|209.53|211.94|209.64|211.94|209.64|211.83|209.53|6
1651531690000|2022-05-02 22:48:10|211.91|209.61|211.97|209.67|211.97|209.67|211.9|209.6|5
1651531700000|2022-05-02 22:48:20|211.98|209.68|212.06|209.76|212.08|209.78|211.98|209.68|11
1651531710000|2022-05-02 22:48:30|212.08|209.78|212.05|209.75|212.08|209.78|212.05|209.75|2
1651531720000|2022-05-02 22:48:40|212.06|209.76|212.06|209.76|212.06|209.76|212.06|209.76|1
1651531730000|2022-05-02 22:48:50|212.05|209.75|212|209.7|212.07|209.77|212|209.7|6
1651531740000|2022-05-02 22:49:00|212.01|209.71|212|209.7|212.01|209.71|212|209.7|4
1651531760000|2022-05-02 22:49:20|211.99|209.69|211.99|209.69|212|209.7|211.98|209.68|4
1651531770000|2022-05-02 22:49:30|211.98|209.68|211.92|209.62|211.99|209.69|211.91|209.61|8
1651531780000|2022-05-02 22:49:40|211.91|209.61|211.91|209.61|211.91|209.61|211.9|209.6|3
1651531800000|2022-05-02 22:50:00|211.9|209.6|211.9|209.6|211.9|209.6|211.9|209.6|1
1651531830000|2022-05-02 22:50:30|211.91|209.61|211.92|209.62|211.93|209.63|211.91|209.61|4
1651531840000|2022-05-02 22:50:40|211.93|209.63|211.91|209.61|211.93|209.63|211.91|209.61|3
1651531850000|2022-05-02 22:50:50|211.93|209.63|211.94|209.64|211.94|209.64|211.93|209.63|2
1651531860000|2022-05-02 22:51:00|211.93|209.63|211.92|209.62|211.93|209.63|211.91|209.61|4
1651531870000|2022-05-02 22:51:10|211.9|209.6|211.92|209.62|211.92|209.62|211.9|209.6|2
1651531880000|2022-05-02 22:51:20|211.93|209.63|212.06|209.76|212.06|209.76|211.92|209.62|8
1651531890000|2022-05-02 22:51:30|212.08|209.78|212.05|209.75|212.08|209.78|212.05|209.75|4
1651531910000|2022-05-02 22:51:50|212.03|209.73|212.06|209.76|212.06|209.76|212.03|209.73|3
1651531920000|2022-05-02 22:52:00|212.05|209.75|212.05|209.75|212.05|209.75|212.05|209.75|1
1651531930000|2022-05-02 22:52:10|212.04|209.74|212|209.7|212.04|209.74|212|209.7|4
1651531940000|2022-05-02 22:52:20|212.01|209.71|212|209.7|212.02|209.72|212|209.7|6
1651531950000|2022-05-02 22:52:30|211.96|209.66|211.9|209.6|211.96|209.66|211.9|209.6|4
1651531960000|2022-05-02 22:52:40|211.89|209.59|211.9|209.6|211.91|209.61|211.89|209.59|4
1651531980000|2022-05-02 22:53:00|211.89|209.59|211.89|209.59|211.9|209.6|211.89|209.59|3
1651531990000|2022-05-02 22:53:10|211.88|209.58|211.84|209.54|211.89|209.59|211.83|209.53|9
1651532010000|2022-05-02 22:53:30|211.83|209.53|211.85|209.55|211.85|209.55|211.83|209.53|3
1651532020000|2022-05-02 22:53:40|211.84|209.54|211.83|209.53|211.85|209.55|211.83|209.53|4
1651532030000|2022-05-02 22:53:50|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651532040000|2022-05-02 22:54:00|211.82|209.52|211.84|209.54|211.84|209.54|211.82|209.52|5
1651532050000|2022-05-02 22:54:10|211.83|209.53|211.77|209.47|211.84|209.54|211.77|209.47|7
1651532060000|2022-05-02 22:54:20|211.78|209.48|211.83|209.53|211.83|209.53|211.72|209.42|8
1651532070000|2022-05-02 22:54:30|211.82|209.52|211.84|209.54|211.84|209.54|211.81|209.51|6
1651532080000|2022-05-02 22:54:40|211.83|209.53|211.85|209.55|211.85|209.55|211.83|209.53|5
1651532090000|2022-05-02 22:54:50|211.84|209.54|211.81|209.51|211.85|209.55|211.81|209.51|8
1651532100000|2022-05-02 22:55:00|211.82|209.52|211.81|209.51|211.82|209.52|211.81|209.51|2
1651532120000|2022-05-02 22:55:20|211.82|209.52|211.81|209.51|211.82|209.52|211.8|209.5|3
1651532130000|2022-05-02 22:55:30|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651532140000|2022-05-02 22:55:40|211.79|209.49|211.76|209.46|211.79|209.49|211.76|209.46|10
1651532150000|2022-05-02 22:55:50|211.77|209.47|211.71|209.41|211.77|209.47|211.71|209.41|5
1651532170000|2022-05-02 22:56:10|211.7|209.4|211.67|209.37|211.7|209.4|211.66|209.36|7
1651532180000|2022-05-02 22:56:20|211.66|209.36|211.63|209.33|211.66|209.36|211.62|209.32|6
1651532190000|2022-05-02 22:56:30|211.62|209.32|211.68|209.38|211.68|209.38|211.62|209.32|8
1651532200000|2022-05-02 22:56:40|211.69|209.39|211.67|209.37|211.69|209.39|211.67|209.37|2
1651532210000|2022-05-02 22:56:50|211.69|209.39|211.62|209.32|211.69|209.39|211.62|209.32|6
1651532220000|2022-05-02 22:57:00|211.61|209.31|211.63|209.33|211.64|209.34|211.61|209.31|5
1651532230000|2022-05-02 22:57:10|211.64|209.34|211.69|209.39|211.7|209.4|211.64|209.34|5
1651532240000|2022-05-02 22:57:20|211.67|209.37|211.64|209.34|211.67|209.37|211.62|209.32|7
1651532250000|2022-05-02 22:57:30|211.63|209.33|211.6|209.3|211.63|209.33|211.6|209.3|2
1651532260000|2022-05-02 22:57:40|211.61|209.31|211.61|209.31|211.61|209.31|211.61|209.31|1
1651532280000|2022-05-02 22:58:00|211.62|209.32|211.55|209.25|211.62|209.32|211.55|209.25|3
1651532300000|2022-05-02 22:58:20|211.58|209.28|211.55|209.25|211.58|209.28|211.55|209.25|5
1651532310000|2022-05-02 22:58:30|211.57|209.27|211.5|209.2|211.58|209.28|211.5|209.2|4
1651532320000|2022-05-02 22:58:40|211.52|209.22|211.5|209.2|211.55|209.25|211.5|209.2|4
1651532330000|2022-05-02 22:58:50|211.52|209.22|211.52|209.22|211.55|209.25|211.52|209.22|3
1651532340000|2022-05-02 22:59:00|211.55|209.25|211.52|209.22|211.55|209.25|211.5|209.2|5
1651532360000|2022-05-02 22:59:20|211.58|209.28|211.55|209.25|211.58|209.28|211.55|209.25|2
1651532370000|2022-05-02 22:59:30|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651532380000|2022-05-02 22:59:40|211.55|209.25|211.56|209.26|211.56|209.26|211.55|209.25|2
1651532390000|2022-05-02 22:59:50|211.57|209.27|211.55|209.25|211.57|209.27|211.55|209.25|2
1651532400000|2022-05-02 23:00:00|211.59|209.29|211.54|209.24|211.59|209.29|211.54|209.24|3
1651532410000|2022-05-02 23:00:10|211.56|209.26|211.56|209.26|211.56|209.26|211.55|209.25|3
1651532420000|2022-05-02 23:00:20|211.57|209.27|211.59|209.29|211.61|209.31|211.55|209.25|6
1651532430000|2022-05-02 23:00:30|211.6|209.3|211.6|209.3|211.6|209.3|211.59|209.29|3
1651532490000|2022-05-02 23:01:30|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|2
1651532510000|2022-05-02 23:01:50|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651532520000|2022-05-02 23:02:00|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651532540000|2022-05-02 23:02:20|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651532550000|2022-05-02 23:02:30|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651532560000|2022-05-02 23:02:40|211.59|209.29|211.6|209.3|211.6|209.3|211.59|209.29|2
1651532580000|2022-05-02 23:03:00|211.59|209.29|211.7|209.4|211.71|209.41|211.59|209.29|11
1651532590000|2022-05-02 23:03:10|211.66|209.36|211.7|209.4|211.7|209.4|211.66|209.36|2
1651532610000|2022-05-02 23:03:30|211.72|209.42|211.71|209.41|211.72|209.42|211.71|209.41|2
1651532630000|2022-05-02 23:03:50|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651532640000|2022-05-02 23:04:00|211.71|209.41|211.66|209.36|211.71|209.41|211.66|209.36|4
1651532650000|2022-05-02 23:04:10|211.64|209.34|211.58|209.28|211.65|209.35|211.58|209.28|7
1651532660000|2022-05-02 23:04:20|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651532670000|2022-05-02 23:04:30|211.58|209.28|211.61|209.31|211.63|209.33|211.58|209.28|5
1651532680000|2022-05-02 23:04:40|211.62|209.32|211.75|209.45|211.75|209.45|211.62|209.32|12
1651532690000|2022-05-02 23:04:50|211.76|209.46|211.77|209.47|211.78|209.48|211.75|209.45|4
1651532700000|2022-05-02 23:05:00|211.78|209.48|211.83|209.53|211.83|209.53|211.78|209.48|8
1651532710000|2022-05-02 23:05:10|211.82|209.52|211.82|209.52|211.89|209.59|211.82|209.52|9
1651532720000|2022-05-02 23:05:20|211.88|209.58|211.88|209.58|211.88|209.58|211.88|209.58|1
1651532730000|2022-05-02 23:05:30|211.87|209.57|211.83|209.53|211.88|209.58|211.82|209.52|8
1651532740000|2022-05-02 23:05:40|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651532760000|2022-05-02 23:06:00|211.79|209.49|211.79|209.49|211.8|209.5|211.79|209.49|3
1651532770000|2022-05-02 23:06:10|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651532790000|2022-05-02 23:06:30|211.78|209.48|211.72|209.42|211.78|209.48|211.72|209.42|9
1651532800000|2022-05-02 23:06:40|211.74|209.44|211.74|209.44|211.74|209.44|211.74|209.44|1
1651532810000|2022-05-02 23:06:50|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651532820000|2022-05-02 23:07:00|211.76|209.46|211.81|209.51|211.81|209.51|211.76|209.46|6
1651532830000|2022-05-02 23:07:10|211.89|209.59|211.99|209.69|211.99|209.69|211.89|209.59|7
1651532840000|2022-05-02 23:07:20|212.01|209.71|212.02|209.72|212.06|209.76|211.97|209.67|18
1651532850000|2022-05-02 23:07:30|212.03|209.73|212|209.7|212.03|209.73|212|209.7|6
1651532860000|2022-05-02 23:07:40|212.01|209.71|211.89|209.59|212.01|209.71|211.86|209.56|10
1651532870000|2022-05-02 23:07:50|211.9|209.6|211.92|209.62|211.92|209.62|211.9|209.6|2
1651532880000|2022-05-02 23:08:00|211.91|209.61|211.93|209.63|211.93|209.63|211.91|209.61|2
1651532890000|2022-05-02 23:08:10|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651532910000|2022-05-02 23:08:30|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|2
1651532920000|2022-05-02 23:08:40|211.91|209.61|211.91|209.61|211.91|209.61|211.91|209.61|1
1651532930000|2022-05-02 23:08:50|211.9|209.6|211.92|209.62|211.93|209.63|211.9|209.6|9
1651532940000|2022-05-02 23:09:00|211.91|209.61|211.92|209.62|211.94|209.64|211.91|209.61|16
1651532950000|2022-05-02 23:09:10|211.91|209.61|211.98|209.68|211.98|209.68|211.91|209.61|10
1651532960000|2022-05-02 23:09:20|211.99|209.69|212.01|209.71|212.04|209.74|211.99|209.69|5
1651532970000|2022-05-02 23:09:30|212|209.7|212|209.7|212.01|209.71|211.99|209.69|5
1651532990000|2022-05-02 23:09:50|212.01|209.71|212.05|209.75|212.06|209.76|212.01|209.71|5
1651533010000|2022-05-02 23:10:10|212.07|209.77|212.08|209.78|212.1|209.8|212.07|209.77|4
1651533020000|2022-05-02 23:10:20|212.1|209.8|212.09|209.79|212.1|209.8|212.08|209.78|3
1651533030000|2022-05-02 23:10:30|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651533040000|2022-05-02 23:10:40|212.11|209.81|212.34|210.04|212.34|210.04|212.1|209.8|11
1651533050000|2022-05-02 23:10:50|212.39|210.09|212.4|210.1|212.41|210.11|212.37|210.07|6
1651533060000|2022-05-02 23:11:00|212.42|210.12|212.54|210.24|212.54|210.24|212.42|210.12|13
1651533070000|2022-05-02 23:11:10|212.53|210.23|212.54|210.24|212.56|210.26|212.53|210.23|4
1651533080000|2022-05-02 23:11:20|212.53|210.23|212.45|210.15|212.53|210.23|212.45|210.15|8
1651533090000|2022-05-02 23:11:30|212.46|210.16|212.37|210.07|212.46|210.16|212.37|210.07|3
1651533100000|2022-05-02 23:11:40|212.35|210.05|212.11|209.81|212.35|210.05|212.11|209.81|19
1651533110000|2022-05-02 23:11:50|212.1|209.8|212.1|209.8|212.1|209.8|212.08|209.78|4
1651533120000|2022-05-02 23:12:00|212.09|209.79|212.01|209.71|212.1|209.8|212.01|209.71|6
1651533130000|2022-05-02 23:12:10|212.02|209.72|212.01|209.71|212.02|209.72|212.01|209.71|2
1651533140000|2022-05-02 23:12:20|212.02|209.72|212.06|209.76|212.06|209.76|212.02|209.72|3
1651533150000|2022-05-02 23:12:30|212.05|209.75|212.06|209.76|212.06|209.76|212.05|209.75|2
1651533160000|2022-05-02 23:12:40|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651533170000|2022-05-02 23:12:50|212.01|209.71|212|209.7|212.01|209.71|212|209.7|2
1651533180000|2022-05-02 23:13:00|212.01|209.71|212.01|209.71|212.01|209.71|212|209.7|3
1651533190000|2022-05-02 23:13:10|212.05|209.75|212.06|209.76|212.06|209.76|212.05|209.75|2
1651533200000|2022-05-02 23:13:20|212.09|209.79|212.25|209.95|212.27|209.97|212.09|209.79|9
1651533210000|2022-05-02 23:13:30|212.22|209.92|212.26|209.96|212.26|209.96|212.22|209.92|3
1651533220000|2022-05-02 23:13:40|212.27|209.97|212.26|209.96|212.27|209.97|212.24|209.94|4
1651533230000|2022-05-02 23:13:50|212.27|209.97|212.38|210.08|212.38|210.08|212.27|209.97|16
1651533240000|2022-05-02 23:14:00|212.37|210.07|212.37|210.07|212.39|210.09|212.34|210.04|8
1651533250000|2022-05-02 23:14:10|212.36|210.06|212.33|210.03|212.36|210.06|212.33|210.03|3
1651533260000|2022-05-02 23:14:20|212.31|210.01|212.23|209.93|212.31|210.01|212.23|209.93|5
1651533270000|2022-05-02 23:14:30|212.24|209.94|212.26|209.96|212.26|209.96|212.24|209.94|5
1651533280000|2022-05-02 23:14:40|212.25|209.95|212.26|209.96|212.26|209.96|212.25|209.95|2
1651533290000|2022-05-02 23:14:50|212.25|209.95|212.24|209.94|212.25|209.95|212.24|209.94|2
1651533300000|2022-05-02 23:15:00|212.16|209.86|212.11|209.81|212.16|209.86|212.11|209.81|8
1651533310000|2022-05-02 23:15:10|212.12|209.82|212.2|209.9|212.2|209.9|212.11|209.81|7
1651533320000|2022-05-02 23:15:20|212.17|209.87|212.12|209.82|212.18|209.88|212.12|209.82|5
1651533330000|2022-05-02 23:15:30|212.11|209.81|212.1|209.8|212.11|209.81|212.1|209.8|4
1651533340000|2022-05-02 23:15:40|212.11|209.81|212.15|209.85|212.15|209.85|212.09|209.79|5
1651533360000|2022-05-02 23:16:00|212.14|209.84|212.16|209.86|212.21|209.91|212.14|209.84|9
1651533370000|2022-05-02 23:16:10|212.18|209.88|212.18|209.88|212.18|209.88|212.18|209.88|1
1651533390000|2022-05-02 23:16:30|212.19|209.89|212.19|209.89|212.19|209.89|212.19|209.89|1
1651533420000|2022-05-02 23:17:00|212.18|209.88|212.19|209.89|212.19|209.89|212.18|209.88|4
1651533430000|2022-05-02 23:17:10|212.18|209.88|212.16|209.86|212.19|209.89|212.16|209.86|8
1651533440000|2022-05-02 23:17:20|212.15|209.85|212.1|209.8|212.16|209.86|212.1|209.8|9
1651533450000|2022-05-02 23:17:30|212.13|209.83|212.16|209.86|212.16|209.86|212.13|209.83|4
1651533460000|2022-05-02 23:17:40|212.17|209.87|212.17|209.87|212.17|209.87|212.17|209.87|1
1651533470000|2022-05-02 23:17:50|212.18|209.88|212.37|210.07|212.38|210.08|212.18|209.88|10
1651533480000|2022-05-02 23:18:00|212.38|210.08|212.38|210.08|212.38|210.08|212.36|210.06|7
1651533490000|2022-05-02 23:18:10|212.39|210.09|212.42|210.12|212.42|210.12|212.39|210.09|3
1651533500000|2022-05-02 23:18:20|212.41|210.11|212.41|210.11|212.42|210.12|212.39|210.09|4
1651533510000|2022-05-02 23:18:30|212.4|210.1|212.38|210.08|212.4|210.1|212.38|210.08|6
1651533520000|2022-05-02 23:18:40|212.41|210.11|212.41|210.11|212.42|210.12|212.4|210.1|7
1651533530000|2022-05-02 23:18:50|212.4|210.1|212.39|210.09|212.41|210.11|212.39|210.09|4
1651533540000|2022-05-02 23:19:00|212.4|210.1|212.39|210.09|212.4|210.1|212.39|210.09|6
1651533550000|2022-05-02 23:19:10|212.4|210.1|212.4|210.1|212.41|210.11|212.4|210.1|5
1651533560000|2022-05-02 23:19:20|212.39|210.09|212.4|210.1|212.4|210.1|212.39|210.09|2
1651533570000|2022-05-02 23:19:30|212.41|210.11|212.41|210.11|212.41|210.11|212.41|210.11|1
1651533590000|2022-05-02 23:19:50|212.4|210.1|212.4|210.1|212.4|210.1|212.4|210.1|1
1651533600000|2022-05-02 23:20:00|212.41|210.11|212.51|210.21|212.51|210.21|212.26|209.96|15
1651533610000|2022-05-02 23:20:10|212.5|210.2|212.5|210.2|212.65|210.35|212.45|210.15|18
1651533620000|2022-05-02 23:20:20|212.51|210.21|212.43|210.13|212.51|210.21|212.43|210.13|8
1651533630000|2022-05-02 23:20:30|212.42|210.12|212.63|210.33|212.64|210.34|212.42|210.12|15
1651533640000|2022-05-02 23:20:40|212.62|210.32|212.62|210.32|212.63|210.33|212.62|210.32|7
1651533650000|2022-05-02 23:20:50|212.63|210.33|212.63|210.33|212.68|210.38|212.63|210.33|7
1651533660000|2022-05-02 23:21:00|212.64|210.34|212.62|210.32|212.64|210.34|212.62|210.32|7
1651533670000|2022-05-02 23:21:10|212.63|210.33|212.62|210.32|212.63|210.33|212.62|210.32|2
1651533680000|2022-05-02 23:21:20|212.56|210.26|212.49|210.19|212.58|210.28|212.47|210.17|14
1651533690000|2022-05-02 23:21:30|212.5|210.2|212.52|210.22|212.52|210.22|212.49|210.19|5
1651533700000|2022-05-02 23:21:40|212.51|210.21|212.6|210.3|212.6|210.3|212.51|210.21|7
1651533710000|2022-05-02 23:21:50|212.62|210.32|212.6|210.3|212.62|210.32|212.6|210.3|3
1651533720000|2022-05-02 23:22:00|212.58|210.28|212.53|210.23|212.58|210.28|212.53|210.23|8
1651533730000|2022-05-02 23:22:10|212.5|210.2|212.53|210.23|212.56|210.26|212.49|210.19|5
1651533740000|2022-05-02 23:22:20|212.52|210.22|212.53|210.23|212.53|210.23|212.52|210.22|2
1651533750000|2022-05-02 23:22:30|212.52|210.22|212.53|210.23|212.53|210.23|212.52|210.22|2
1651533760000|2022-05-02 23:22:40|212.54|210.24|212.54|210.24|212.54|210.24|212.53|210.23|3
1651533780000|2022-05-02 23:23:00|212.52|210.22|212.55|210.25|212.55|210.25|212.52|210.22|3
1651533790000|2022-05-02 23:23:10|212.54|210.24|212.56|210.26|212.56|210.26|212.54|210.24|5
1651533800000|2022-05-02 23:23:20|212.55|210.25|212.51|210.21|212.56|210.26|212.5|210.2|6
1651533810000|2022-05-02 23:23:30|212.5|210.2|212.46|210.16|212.52|210.22|212.45|210.15|13
1651533820000|2022-05-02 23:23:40|212.47|210.17|212.46|210.16|212.47|210.17|212.45|210.15|12
1651533830000|2022-05-02 23:23:50|212.44|210.14|212.44|210.14|212.46|210.16|212.44|210.14|13
1651533840000|2022-05-02 23:24:00|212.45|210.15|212.44|210.14|212.45|210.15|212.44|210.14|2
1651533850000|2022-05-02 23:24:10|212.42|210.12|212.4|210.1|212.42|210.12|212.4|210.1|7
1651533860000|2022-05-02 23:24:20|212.41|210.11|212.41|210.11|212.41|210.11|212.4|210.1|3
1651533880000|2022-05-02 23:24:40|212.4|210.1|212.48|210.18|212.51|210.21|212.4|210.1|6
1651533890000|2022-05-02 23:24:50|212.46|210.16|212.5|210.2|212.5|210.2|212.44|210.14|9
1651533900000|2022-05-02 23:25:00|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651533910000|2022-05-02 23:25:10|212.5|210.2|212.5|210.2|212.5|210.2|212.5|210.2|1
1651533920000|2022-05-02 23:25:20|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651533930000|2022-05-02 23:25:30|212.5|210.2|212.5|210.2|212.5|210.2|212.5|210.2|1
1651533940000|2022-05-02 23:25:40|212.44|210.14|212.43|210.13|212.44|210.14|212.43|210.13|2
1651533950000|2022-05-02 23:25:50|212.42|210.12|212.42|210.12|212.44|210.14|212.42|210.12|4
1651533960000|2022-05-02 23:26:00|212.39|210.09|212.41|210.11|212.41|210.11|212.35|210.05|9
1651533970000|2022-05-02 23:26:10|212.39|210.09|212.35|210.05|212.39|210.09|212.35|210.05|4
1651533980000|2022-05-02 23:26:20|212.36|210.06|212.31|210.01|212.39|210.09|212.31|210.01|6
1651533990000|2022-05-02 23:26:30|212.33|210.03|212.33|210.03|212.33|210.03|212.32|210.02|5
1651534000000|2022-05-02 23:26:40|212.32|210.02|212.33|210.03|212.35|210.05|212.32|210.02|6
1651534010000|2022-05-02 23:26:50|212.34|210.04|212.52|210.22|212.52|210.22|212.34|210.04|9
1651534020000|2022-05-02 23:27:00|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651534030000|2022-05-02 23:27:10|212.52|210.22|212.44|210.14|212.52|210.22|212.43|210.13|5
1651534040000|2022-05-02 23:27:20|212.43|210.13|212.44|210.14|212.44|210.14|212.43|210.13|2
1651534060000|2022-05-02 23:27:40|212.43|210.13|212.36|210.06|212.46|210.16|212.36|210.06|10
1651534070000|2022-05-02 23:27:50|212.34|210.04|212.34|210.04|212.34|210.04|212.32|210.02|4
1651534080000|2022-05-02 23:28:00|212.32|210.02|212.33|210.03|212.33|210.03|212.3|210|4
1651534090000|2022-05-02 23:28:10|212.31|210.01|212.32|210.02|212.33|210.03|212.31|210.01|8
1651534100000|2022-05-02 23:28:20|212.31|210.01|212.32|210.02|212.32|210.02|212.31|210.01|2
1651534110000|2022-05-02 23:28:30|212.33|210.03|212.32|210.02|212.33|210.03|212.32|210.02|2
1651534120000|2022-05-02 23:28:40|212.31|210.01|212.31|210.01|212.31|210.01|212.31|210.01|1
1651534130000|2022-05-02 23:28:50|212.3|210|212.31|210.01|212.31|210.01|212.3|210|2
1651534140000|2022-05-02 23:29:00|212.3|210|212.31|210.01|212.31|210.01|212.3|210|4
1651534150000|2022-05-02 23:29:10|212.3|210|212.3|210|212.31|210.01|212.3|210|3
1651534160000|2022-05-02 23:29:20|212.31|210.01|212.31|210.01|212.31|210.01|212.31|210.01|1
1651534170000|2022-05-02 23:29:30|212.3|210|212.31|210.01|212.31|210.01|212.3|210|2
1651534190000|2022-05-02 23:29:50|212.32|210.02|212.3|210|212.32|210.02|212.3|210|2
1651534200000|2022-05-02 23:30:00|212.33|210.03|212.27|209.97|212.33|210.03|212.27|209.97|8
1651534210000|2022-05-02 23:30:10|212.25|209.95|212.21|209.91|212.25|209.95|212.21|209.91|5
1651534220000|2022-05-02 23:30:20|212.2|209.9|212.21|209.91|212.22|209.92|212.2|209.9|4
1651534230000|2022-05-02 23:30:30|212.23|209.93|212.1|209.8|212.23|209.93|212.1|209.8|9
1651534240000|2022-05-02 23:30:40|212.09|209.79|212.03|209.73|212.09|209.79|212.03|209.73|2
1651534250000|2022-05-02 23:30:50|212.01|209.71|212.02|209.72|212.03|209.73|212.01|209.71|6
1651534260000|2022-05-02 23:31:00|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651534270000|2022-05-02 23:31:10|212.02|209.72|212.04|209.74|212.04|209.74|212.01|209.71|4
1651534280000|2022-05-02 23:31:20|212.03|209.73|212.03|209.73|212.04|209.74|212.01|209.71|9
1651534290000|2022-05-02 23:31:30|212.04|209.74|212.04|209.74|212.04|209.74|212.04|209.74|1
1651534300000|2022-05-02 23:31:40|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651534310000|2022-05-02 23:31:50|212.09|209.79|212.13|209.83|212.13|209.83|212.09|209.79|6
1651534320000|2022-05-02 23:32:00|212.14|209.84|212.19|209.89|212.2|209.9|212.14|209.84|3
1651534330000|2022-05-02 23:32:10|212.2|209.9|212.13|209.83|212.2|209.9|212.13|209.83|9
1651534340000|2022-05-02 23:32:20|212.12|209.82|212.11|209.81|212.12|209.82|212.1|209.8|4
1651534350000|2022-05-02 23:32:30|212.07|209.77|212.02|209.72|212.07|209.77|212.02|209.72|7
1651534360000|2022-05-02 23:32:40|212|209.7|211.86|209.56|212|209.7|211.8|209.5|11
1651534370000|2022-05-02 23:32:50|211.87|209.57|211.84|209.54|211.87|209.57|211.83|209.53|7
1651534380000|2022-05-02 23:33:00|211.88|209.58|211.78|209.48|211.88|209.58|211.77|209.47|17
1651534390000|2022-05-02 23:33:10|211.77|209.47|211.79|209.49|211.79|209.49|211.73|209.43|12
1651534400000|2022-05-02 23:33:20|211.78|209.48|211.73|209.43|211.78|209.48|211.71|209.41|18
1651534410000|2022-05-02 23:33:30|211.72|209.42|211.75|209.45|211.78|209.48|211.72|209.42|9
1651534420000|2022-05-02 23:33:40|211.74|209.44|211.72|209.42|211.75|209.45|211.72|209.42|5
1651534430000|2022-05-02 23:33:50|211.73|209.43|211.66|209.36|211.73|209.43|211.66|209.36|8
1651534440000|2022-05-02 23:34:00|211.65|209.35|211.64|209.34|211.66|209.36|211.64|209.34|4
1651534450000|2022-05-02 23:34:10|211.63|209.33|211.64|209.34|211.66|209.36|211.62|209.32|10
1651534460000|2022-05-02 23:34:20|211.65|209.35|211.64|209.34|211.69|209.39|211.64|209.34|9
1651534470000|2022-05-02 23:34:30|211.65|209.35|211.64|209.34|211.66|209.36|211.64|209.34|6
1651534480000|2022-05-02 23:34:40|211.63|209.33|211.64|209.34|211.64|209.34|211.63|209.33|2
1651534490000|2022-05-02 23:34:50|211.65|209.35|211.65|209.35|211.66|209.36|211.64|209.34|5
1651534500000|2022-05-02 23:35:00|211.68|209.38|211.67|209.37|211.7|209.4|211.66|209.36|6
1651534510000|2022-05-02 23:35:10|211.66|209.36|211.66|209.36|211.67|209.37|211.66|209.36|3
1651534520000|2022-05-02 23:35:20|211.65|209.35|211.64|209.34|211.66|209.36|211.64|209.34|3
1651534530000|2022-05-02 23:35:30|211.63|209.33|211.52|209.22|211.63|209.33|211.45|209.15|11
1651534540000|2022-05-02 23:35:40|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651534550000|2022-05-02 23:35:50|211.51|209.21|211.51|209.21|211.52|209.22|211.51|209.21|3
1651534560000|2022-05-02 23:36:00|211.52|209.22|211.46|209.16|211.52|209.22|211.46|209.16|5
1651534570000|2022-05-02 23:36:10|211.45|209.15|211.47|209.17|211.47|209.17|211.45|209.15|5
1651534580000|2022-05-02 23:36:20|211.5|209.2|211.07|208.77|211.54|209.24|211.07|208.77|11
1651534590000|2022-05-02 23:36:30|211.01|208.71|210.91|208.61|211.02|208.72|210.89|208.59|12
1651534600000|2022-05-02 23:36:40|210.9|208.6|210.76|208.46|210.93|208.63|210.76|208.46|16
1651534610000|2022-05-02 23:36:50|210.75|208.45|210.68|208.38|210.76|208.46|210.67|208.37|12
1651534620000|2022-05-02 23:37:00|210.65|208.35|210.62|208.32|210.66|208.36|210.62|208.32|9
1651534630000|2022-05-02 23:37:10|210.63|208.33|210.56|208.26|210.66|208.36|210.54|208.24|10
1651534640000|2022-05-02 23:37:20|210.55|208.25|210.55|208.25|210.56|208.26|210.53|208.23|5
1651534650000|2022-05-02 23:37:30|210.56|208.26|210.15|207.85|210.56|208.26|209.95|207.65|24
1651534660000|2022-05-02 23:37:40|210.17|207.87|210.36|208.06|210.41|208.11|210.17|207.87|17
1651534670000|2022-05-02 23:37:50|210.35|208.05|210.54|208.24|210.54|208.24|210.34|208.04|10
1651534680000|2022-05-02 23:38:00|210.55|208.25|210.64|208.34|210.64|208.34|210.55|208.25|7
1651534690000|2022-05-02 23:38:10|210.65|208.35|210.67|208.37|210.68|208.38|210.65|208.35|4
1651534700000|2022-05-02 23:38:20|210.66|208.36|210.65|208.35|210.66|208.36|210.65|208.35|2
1651534710000|2022-05-02 23:38:30|210.66|208.36|210.67|208.37|210.67|208.37|210.66|208.36|2
1651534720000|2022-05-02 23:38:40|210.68|208.38|210.62|208.32|210.69|208.39|210.62|208.32|8
1651534730000|2022-05-02 23:38:50|210.6|208.3|210.53|208.23|210.6|208.3|210.53|208.23|4
1651534740000|2022-05-02 23:39:00|210.51|208.21|210.59|208.29|210.61|208.31|210.49|208.19|12
1651534750000|2022-05-02 23:39:10|210.6|208.3|210.6|208.3|210.6|208.3|210.6|208.3|1
1651534760000|2022-05-02 23:39:20|210.61|208.31|210.66|208.36|210.68|208.38|210.61|208.31|8
1651534770000|2022-05-02 23:39:30|210.67|208.37|210.69|208.39|210.69|208.39|210.66|208.36|7
1651534790000|2022-05-02 23:39:50|210.75|208.45|210.77|208.47|210.77|208.47|210.75|208.45|5
1651534800000|2022-05-02 23:40:00|210.75|208.45|210.77|208.47|210.77|208.47|210.74|208.44|6
1651534810000|2022-05-02 23:40:10|210.76|208.46|210.76|208.46|210.76|208.46|210.76|208.46|1
1651534820000|2022-05-02 23:40:20|210.75|208.45|210.67|208.37|210.75|208.45|210.64|208.34|7
1651534840000|2022-05-02 23:40:40|210.65|208.35|210.76|208.46|210.77|208.47|210.65|208.35|14
1651534850000|2022-05-02 23:40:50|210.77|208.47|210.75|208.45|210.77|208.47|210.75|208.45|2
1651534860000|2022-05-02 23:41:00|210.76|208.46|210.7|208.4|210.76|208.46|210.7|208.4|4
1651534870000|2022-05-02 23:41:10|210.69|208.39|210.7|208.4|210.7|208.4|210.69|208.39|2
1651534880000|2022-05-02 23:41:20|210.69|208.39|210.69|208.39|210.7|208.4|210.69|208.39|3
1651534890000|2022-05-02 23:41:30|210.68|208.38|210.68|208.38|210.68|208.38|210.68|208.38|1
1651534900000|2022-05-02 23:41:40|210.66|208.36|210.56|208.26|210.66|208.36|210.5|208.2|10
1651534910000|2022-05-02 23:41:50|210.57|208.27|210.55|208.25|210.57|208.27|210.54|208.24|7
1651534920000|2022-05-02 23:42:00|210.56|208.26|210.57|208.27|210.57|208.27|210.56|208.26|4
1651534930000|2022-05-02 23:42:10|210.56|208.26|210.55|208.25|210.56|208.26|210.55|208.25|2
1651534940000|2022-05-02 23:42:20|210.51|208.21|210.37|208.07|210.51|208.21|210.37|208.07|12
1651534950000|2022-05-02 23:42:30|210.36|208.06|210.52|208.22|210.52|208.22|210.36|208.06|7
1651534960000|2022-05-02 23:42:40|210.53|208.23|210.52|208.22|210.53|208.23|210.52|208.22|2
1651534970000|2022-05-02 23:42:50|210.53|208.23|210.49|208.19|210.53|208.23|210.46|208.16|11
1651534980000|2022-05-02 23:43:00|210.48|208.18|210.41|208.11|210.48|208.18|210.39|208.09|10
1651534990000|2022-05-02 23:43:10|210.43|208.13|210.39|208.09|210.43|208.13|210.39|208.09|10
1651535000000|2022-05-02 23:43:20|210.38|208.08|210.17|207.87|210.38|208.08|210.16|207.86|11
1651535010000|2022-05-02 23:43:30|210.16|207.86|210.29|207.99|210.3|208|210.16|207.86|6
1651535020000|2022-05-02 23:43:40|210.31|208.01|210.33|208.03|210.34|208.04|210.31|208.01|3
1651535040000|2022-05-02 23:44:00|210.32|208.02|210.49|208.19|210.49|208.19|210.32|208.02|15
1651535050000|2022-05-02 23:44:10|210.48|208.18|210.39|208.09|210.48|208.18|210.39|208.09|6
1651535060000|2022-05-02 23:44:20|210.37|208.07|210.37|208.07|210.38|208.08|210.37|208.07|3
1651535070000|2022-05-02 23:44:30|210.36|208.06|210.45|208.15|210.45|208.15|210.36|208.06|7
1651535080000|2022-05-02 23:44:40|210.42|208.12|210.41|208.11|210.42|208.12|210.39|208.09|6
1651535090000|2022-05-02 23:44:50|210.4|208.1|210.47|208.17|210.47|208.17|210.36|208.06|11
1651535100000|2022-05-02 23:45:00|210.48|208.18|210.5|208.2|210.5|208.2|210.48|208.18|3
1651535110000|2022-05-02 23:45:10|210.49|208.19|210.5|208.2|210.51|208.21|210.49|208.19|6
1651535120000|2022-05-02 23:45:20|210.49|208.19|210.41|208.11|210.49|208.19|210.41|208.11|11
1651535130000|2022-05-02 23:45:30|210.4|208.1|210.34|208.04|210.4|208.1|210.34|208.04|8
1651535140000|2022-05-02 23:45:40|210.31|208.01|210.4|208.1|210.4|208.1|210.31|208.01|6
1651535150000|2022-05-02 23:45:50|210.39|208.09|210.4|208.1|210.4|208.1|210.38|208.08|10
1651535160000|2022-05-02 23:46:00|210.41|208.11|210.4|208.1|210.41|208.11|210.39|208.09|5
1651535170000|2022-05-02 23:46:10|210.42|208.12|210.41|208.11|210.42|208.12|210.41|208.11|4
1651535180000|2022-05-02 23:46:20|210.44|208.14|210.48|208.18|210.5|208.2|210.43|208.13|11
1651535190000|2022-05-02 23:46:30|210.47|208.17|210.47|208.17|210.49|208.19|210.46|208.16|8
1651535200000|2022-05-02 23:46:40|210.48|208.18|210.47|208.17|210.48|208.18|210.47|208.17|2
1651535210000|2022-05-02 23:46:50|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|2
1651535220000|2022-05-02 23:47:00|210.48|208.18|210.49|208.19|210.49|208.19|210.47|208.17|4
1651535230000|2022-05-02 23:47:10|210.48|208.18|210.36|208.06|210.48|208.18|210.36|208.06|6
1651535240000|2022-05-02 23:47:20|210.37|208.07|210.31|208.01|210.37|208.07|210.3|208|7
1651535250000|2022-05-02 23:47:30|210.29|207.99|210.28|207.98|210.29|207.99|210.28|207.98|2
1651535260000|2022-05-02 23:47:40|210.29|207.99|210.29|207.99|210.29|207.99|210.28|207.98|3
1651535270000|2022-05-02 23:47:50|210.3|208|210.33|208.03|210.33|208.03|210.26|207.96|7
1651535280000|2022-05-02 23:48:00|210.39|208.09|210.47|208.17|210.49|208.19|210.39|208.09|13
1651535290000|2022-05-02 23:48:10|210.46|208.16|210.4|208.1|210.46|208.16|210.4|208.1|4
1651535300000|2022-05-02 23:48:20|210.39|208.09|210.39|208.09|210.4|208.1|210.37|208.07|5
1651535310000|2022-05-02 23:48:30|210.4|208.1|210.5|208.2|210.51|208.21|210.4|208.1|9
1651535320000|2022-05-02 23:48:40|210.49|208.19|210.49|208.19|210.49|208.19|210.48|208.18|3
1651535330000|2022-05-02 23:48:50|210.48|208.18|210.34|208.04|210.49|208.19|210.34|208.04|8
1651535340000|2022-05-02 23:49:00|210.35|208.05|210.26|207.96|210.35|208.05|210.22|207.92|14
1651535350000|2022-05-02 23:49:10|210.27|207.97|210.39|208.09|210.39|208.09|210.27|207.97|13
1651535360000|2022-05-02 23:49:20|210.4|208.1|210.42|208.12|210.44|208.14|210.4|208.1|5
1651535370000|2022-05-02 23:49:30|210.43|208.13|210.5|208.2|210.5|208.2|210.43|208.13|7
1651535380000|2022-05-02 23:49:40|210.49|208.19|210.49|208.19|210.5|208.2|210.49|208.19|3
1651535390000|2022-05-02 23:49:50|210.5|208.2|210.48|208.18|210.5|208.2|210.48|208.18|3
1651535400000|2022-05-02 23:50:00|210.47|208.17|210.48|208.18|210.48|208.18|210.41|208.11|15
1651535410000|2022-05-02 23:50:10|210.47|208.17|210.46|208.16|210.47|208.17|210.46|208.16|2
1651535420000|2022-05-02 23:50:20|210.47|208.17|210.47|208.17|210.47|208.17|210.47|208.17|1
1651535430000|2022-05-02 23:50:30|210.48|208.18|210.49|208.19|210.49|208.19|210.47|208.17|10
1651535440000|2022-05-02 23:50:40|210.48|208.18|210.47|208.17|210.49|208.19|210.46|208.16|8
1651535450000|2022-05-02 23:50:50|210.46|208.16|210.42|208.12|210.48|208.18|210.42|208.12|6
1651535470000|2022-05-02 23:51:10|210.44|208.14|210.42|208.12|210.44|208.14|210.42|208.12|2
1651535480000|2022-05-02 23:51:20|210.43|208.13|210.48|208.18|210.48|208.18|210.42|208.12|6
1651535490000|2022-05-02 23:51:30|210.47|208.17|210.47|208.17|210.48|208.18|210.46|208.16|4
1651535500000|2022-05-02 23:51:40|210.46|208.16|210.47|208.17|210.47|208.17|210.44|208.14|4
1651535510000|2022-05-02 23:51:50|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|2
1651535520000|2022-05-02 23:52:00|210.5|208.2|210.58|208.28|210.59|208.29|210.49|208.19|10
1651535530000|2022-05-02 23:52:10|210.57|208.27|210.43|208.13|210.57|208.27|210.42|208.12|8
1651535540000|2022-05-02 23:52:20|210.48|208.18|210.58|208.28|210.59|208.29|210.48|208.18|11
1651535550000|2022-05-02 23:52:30|210.57|208.27|210.57|208.27|210.58|208.28|210.57|208.27|3
1651535560000|2022-05-02 23:52:40|210.56|208.26|210.55|208.25|210.57|208.27|210.54|208.24|7
1651535570000|2022-05-02 23:52:50|210.56|208.26|210.56|208.26|210.56|208.26|210.56|208.26|1
1651535580000|2022-05-02 23:53:00|210.55|208.25|210.51|208.21|210.57|208.27|210.5|208.2|8
1651535590000|2022-05-02 23:53:10|210.52|208.22|210.52|208.22|210.52|208.22|210.51|208.21|3
1651535600000|2022-05-02 23:53:20|210.53|208.23|210.52|208.22|210.53|208.23|210.52|208.22|2
1651535610000|2022-05-02 23:53:30|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|2
1651535620000|2022-05-02 23:53:40|210.51|208.21|210.6|208.3|210.63|208.33|210.51|208.21|13
1651535640000|2022-05-02 23:54:00|210.58|208.28|210.63|208.33|210.63|208.33|210.57|208.27|7
1651535650000|2022-05-02 23:54:10|210.65|208.35|210.61|208.31|210.67|208.37|210.59|208.29|12
1651535660000|2022-05-02 23:54:20|210.6|208.3|210.6|208.3|210.6|208.3|210.6|208.3|1
1651535670000|2022-05-02 23:54:30|210.61|208.31|210.52|208.22|210.61|208.31|210.52|208.22|9
1651535680000|2022-05-02 23:54:40|210.53|208.23|210.6|208.3|210.6|208.3|210.53|208.23|5
1651535700000|2022-05-02 23:55:00|210.56|208.26|210.59|208.29|210.59|208.29|210.54|208.24|11
1651535710000|2022-05-02 23:55:10|210.6|208.3|210.6|208.3|210.6|208.3|210.58|208.28|4
1651535720000|2022-05-02 23:55:20|210.59|208.29|210.59|208.29|210.59|208.29|210.59|208.29|1
1651535730000|2022-05-02 23:55:30|210.6|208.3|210.6|208.3|210.6|208.3|210.6|208.3|1
1651535740000|2022-05-02 23:55:40|210.61|208.31|210.61|208.31|210.61|208.31|210.61|208.31|1
1651535750000|2022-05-02 23:55:50|210.62|208.32|210.7|208.4|210.7|208.4|210.62|208.32|4
1651535760000|2022-05-02 23:56:00|210.69|208.39|210.76|208.46|210.76|208.46|210.69|208.39|7
1651535770000|2022-05-02 23:56:10|210.73|208.43|210.65|208.35|210.73|208.43|210.64|208.34|7
1651535780000|2022-05-02 23:56:20|210.63|208.33|210.61|208.31|210.65|208.35|210.61|208.31|6
1651535790000|2022-05-02 23:56:30|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651535800000|2022-05-02 23:56:40|210.6|208.3|210.68|208.38|210.68|208.38|210.6|208.3|4
1651535810000|2022-05-02 23:56:50|210.67|208.37|210.61|208.31|210.68|208.38|210.61|208.31|9
1651535820000|2022-05-02 23:57:00|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|6
1651535830000|2022-05-02 23:57:10|210.62|208.32|210.62|208.32|210.62|208.32|210.61|208.31|3
1651535840000|2022-05-02 23:57:20|210.61|208.31|210.62|208.32|210.62|208.32|210.61|208.31|2
1651535850000|2022-05-02 23:57:30|210.61|208.31|210.61|208.31|210.62|208.32|210.61|208.31|3
1651535860000|2022-05-02 23:57:40|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651535880000|2022-05-02 23:58:00|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651535890000|2022-05-02 23:58:10|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651535900000|2022-05-02 23:58:20|210.61|208.31|210.68|208.38|210.7|208.4|210.61|208.31|7
1651535910000|2022-05-02 23:58:30|210.69|208.39|210.67|208.37|210.69|208.39|210.65|208.35|3
1651535920000|2022-05-02 23:58:40|210.69|208.39|210.7|208.4|210.7|208.4|210.66|208.36|6
1651535930000|2022-05-02 23:58:50|210.68|208.38|210.68|208.38|210.68|208.38|210.68|208.38|1
1651535940000|2022-05-02 23:59:00|210.69|208.39|210.69|208.39|210.7|208.4|210.68|208.38|5
1651535950000|2022-05-02 23:59:10|210.68|208.38|210.68|208.38|210.69|208.39|210.67|208.37|4
1651535960000|2022-05-02 23:59:20|210.69|208.39|210.77|208.47|210.77|208.47|210.67|208.37|8
1651535970000|2022-05-02 23:59:30|210.71|208.41|210.71|208.41|210.71|208.41|210.71|208.41|1
1651535980000|2022-05-02 23:59:40|210.69|208.39|210.76|208.46|210.76|208.46|210.69|208.39|4
1651535990000|2022-05-02 23:59:50|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|4
1651536000000|2022-05-03 00:00:00|210.77|208.47|210.84|208.54|210.84|208.54|210.76|208.46|13
1651536010000|2022-05-03 00:00:10|210.8|208.5|210.87|208.57|210.87|208.57|210.79|208.49|8
1651536020000|2022-05-03 00:00:20|210.88|208.58|211.12|208.82|211.28|208.98|210.86|208.56|13
1651536030000|2022-05-03 00:00:30|211.16|208.86|211.29|208.99|211.29|208.99|211.16|208.86|9
1651536040000|2022-05-03 00:00:40|211.27|208.97|211.39|209.09|211.39|209.09|211.27|208.97|9
1651536050000|2022-05-03 00:00:50|211.4|209.1|211.41|209.11|211.42|209.12|211.39|209.09|13
1651536060000|2022-05-03 00:01:00|211.42|209.12|211.42|209.12|211.43|209.13|211.42|209.12|7
1651536070000|2022-05-03 00:01:10|211.44|209.14|211.58|209.28|211.58|209.28|211.44|209.14|10
1651536080000|2022-05-03 00:01:20|211.59|209.29|211.62|209.32|211.7|209.4|211.59|209.29|9
1651536090000|2022-05-03 00:01:30|211.61|209.31|211.45|209.15|211.61|209.31|211.45|209.15|8
1651536100000|2022-05-03 00:01:40|211.44|209.14|211.4|209.1|211.44|209.14|211.4|209.1|4
1651536110000|2022-05-03 00:01:50|211.41|209.11|211.41|209.11|211.41|209.11|211.41|209.11|1
1651536120000|2022-05-03 00:02:00|211.42|209.12|211.48|209.18|211.49|209.19|211.42|209.12|7
1651536130000|2022-05-03 00:02:10|211.49|209.19|211.41|209.11|211.49|209.19|211.41|209.11|8
1651536140000|2022-05-03 00:02:20|211.38|209.08|211.23|208.93|211.38|209.08|211.23|208.93|14
1651536150000|2022-05-03 00:02:30|211.14|208.84|211.09|208.79|211.14|208.84|211.06|208.76|7
1651536160000|2022-05-03 00:02:40|211.07|208.77|211.25|208.95|211.26|208.96|211.07|208.77|8
1651536170000|2022-05-03 00:02:50|211.24|208.94|211.37|209.07|211.37|209.07|211.24|208.94|13
1651536180000|2022-05-03 00:03:00|211.36|209.06|211.31|209.01|211.37|209.07|211.31|209.01|8
1651536190000|2022-05-03 00:03:10|211.3|209|211.28|208.98|211.31|209.01|211.21|208.91|12
1651536200000|2022-05-03 00:03:20|211.27|208.97|211.31|209.01|211.31|209.01|211.27|208.97|9
1651536210000|2022-05-03 00:03:30|211.35|209.05|211.38|209.08|211.38|209.08|211.34|209.04|6
1651536220000|2022-05-03 00:03:40|211.34|209.04|211.38|209.08|211.38|209.08|211.34|209.04|2
1651536230000|2022-05-03 00:03:50|211.34|209.04|211.39|209.09|211.39|209.09|211.34|209.04|2
1651536240000|2022-05-03 00:04:00|211.35|209.05|211.24|208.94|211.35|209.05|211.24|208.94|8
1651536250000|2022-05-03 00:04:10|211.23|208.93|211.3|209|211.3|209|211.23|208.93|7
1651536260000|2022-05-03 00:04:20|211.31|209.01|211.3|209|211.31|209.01|211.28|208.98|6
1651536270000|2022-05-03 00:04:30|211.27|208.97|211.09|208.79|211.27|208.97|211.08|208.78|11
1651536290000|2022-05-03 00:04:50|211.08|208.78|211.02|208.72|211.09|208.79|211.01|208.71|6
1651536300000|2022-05-03 00:05:00|211.03|208.73|211.05|208.75|211.05|208.75|211.03|208.73|9
1651536310000|2022-05-03 00:05:10|211.04|208.74|211.02|208.72|211.11|208.81|211.02|208.72|11
1651536320000|2022-05-03 00:05:20|211|208.7|211|208.7|211.02|208.72|211|208.7|5
1651536330000|2022-05-03 00:05:30|211.01|208.71|211|208.7|211.01|208.71|211|208.7|6
1651536340000|2022-05-03 00:05:40|210.95|208.65|210.86|208.56|210.95|208.65|210.86|208.56|12
1651536350000|2022-05-03 00:05:50|210.87|208.57|210.84|208.54|210.87|208.57|210.81|208.51|7
1651536360000|2022-05-03 00:06:00|210.82|208.52|210.82|208.52|210.84|208.54|210.82|208.52|3
1651536380000|2022-05-03 00:06:20|210.81|208.51|210.76|208.46|210.81|208.51|210.76|208.46|4
1651536390000|2022-05-03 00:06:30|210.75|208.45|210.74|208.44|210.78|208.48|210.71|208.41|17
1651536400000|2022-05-03 00:06:40|210.76|208.46|210.87|208.57|210.87|208.57|210.76|208.46|4
1651536410000|2022-05-03 00:06:50|210.86|208.56|210.88|208.58|210.88|208.58|210.86|208.56|5
1651536420000|2022-05-03 00:07:00|210.87|208.57|210.88|208.58|210.88|208.58|210.87|208.57|2
1651536430000|2022-05-03 00:07:10|210.87|208.57|210.91|208.61|210.91|208.61|210.87|208.57|4
1651536440000|2022-05-03 00:07:20|210.9|208.6|210.96|208.66|210.97|208.67|210.9|208.6|6
1651536450000|2022-05-03 00:07:30|210.95|208.65|211.01|208.71|211.03|208.73|210.95|208.65|9
1651536470000|2022-05-03 00:07:50|210.95|208.65|210.95|208.65|210.97|208.67|210.95|208.65|4
1651536480000|2022-05-03 00:08:00|210.96|208.66|210.96|208.66|210.96|208.66|210.96|208.66|1
1651536490000|2022-05-03 00:08:10|210.93|208.63|210.96|208.66|210.96|208.66|210.93|208.63|2
1651536500000|2022-05-03 00:08:20|210.94|208.64|210.86|208.56|210.94|208.64|210.85|208.55|10
1651536510000|2022-05-03 00:08:30|210.88|208.58|210.92|208.62|210.92|208.62|210.88|208.58|7
1651536520000|2022-05-03 00:08:40|210.95|208.65|210.95|208.65|210.96|208.66|210.95|208.65|3
1651536530000|2022-05-03 00:08:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651536540000|2022-05-03 00:09:00|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651536550000|2022-05-03 00:09:10|211|208.7|210.99|208.69|211|208.7|210.98|208.68|6
1651536560000|2022-05-03 00:09:20|210.98|208.68|210.99|208.69|211|208.7|210.98|208.68|6
1651536570000|2022-05-03 00:09:30|211|208.7|210.99|208.69|211|208.7|210.99|208.69|4
1651536590000|2022-05-03 00:09:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651536600000|2022-05-03 00:10:00|210.99|208.69|211|208.7|211.02|208.72|210.97|208.67|11
1651536610000|2022-05-03 00:10:10|210.99|208.69|210.96|208.66|211|208.7|210.96|208.66|3
1651536620000|2022-05-03 00:10:20|210.98|208.68|210.88|208.58|210.98|208.68|210.88|208.58|19
1651536630000|2022-05-03 00:10:30|210.89|208.59|210.89|208.59|210.89|208.59|210.89|208.59|1
1651536640000|2022-05-03 00:10:40|210.91|208.61|210.84|208.54|210.91|208.61|210.81|208.51|6
1651536650000|2022-05-03 00:10:50|210.83|208.53|210.84|208.54|210.85|208.55|210.82|208.52|5
1651536660000|2022-05-03 00:11:00|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651536670000|2022-05-03 00:11:10|210.84|208.54|210.83|208.53|210.84|208.54|210.83|208.53|4
1651536680000|2022-05-03 00:11:20|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651536690000|2022-05-03 00:11:30|210.81|208.51|210.8|208.5|210.81|208.51|210.79|208.49|3
1651536700000|2022-05-03 00:11:40|210.86|208.56|210.92|208.62|210.92|208.62|210.86|208.56|5
1651536710000|2022-05-03 00:11:50|210.93|208.63|210.93|208.63|210.93|208.63|210.92|208.62|3
1651536720000|2022-05-03 00:12:00|210.92|208.62|210.96|208.66|210.96|208.66|210.92|208.62|2
1651536730000|2022-05-03 00:12:10|210.99|208.69|210.91|208.61|210.99|208.69|210.91|208.61|7
1651536740000|2022-05-03 00:12:20|210.92|208.62|210.94|208.64|210.94|208.64|210.91|208.61|6
1651536750000|2022-05-03 00:12:30|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651536760000|2022-05-03 00:12:40|210.91|208.61|210.89|208.59|210.93|208.63|210.89|208.59|6
1651536770000|2022-05-03 00:12:50|210.9|208.6|210.91|208.61|210.92|208.62|210.9|208.6|6
1651536780000|2022-05-03 00:13:00|210.92|208.62|210.88|208.58|210.92|208.62|210.88|208.58|3
1651536790000|2022-05-03 00:13:10|210.87|208.57|210.87|208.57|210.87|208.57|210.87|208.57|1
1651536810000|2022-05-03 00:13:30|210.88|208.58|210.83|208.53|210.88|208.58|210.83|208.53|4
1651536820000|2022-05-03 00:13:40|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|4
1651536830000|2022-05-03 00:13:50|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651536840000|2022-05-03 00:14:00|210.8|208.5|210.8|208.5|210.82|208.52|210.78|208.48|5
1651536850000|2022-05-03 00:14:10|210.81|208.51|210.82|208.52|210.82|208.52|210.77|208.47|5
1651536860000|2022-05-03 00:14:20|210.83|208.53|210.77|208.47|210.83|208.53|210.77|208.47|4
1651536870000|2022-05-03 00:14:30|210.76|208.46|211.02|208.72|211.02|208.72|210.72|208.42|9
1651536880000|2022-05-03 00:14:40|211|208.7|211|208.7|211|208.7|210.99|208.69|5
1651536900000|2022-05-03 00:15:00|210.99|208.69|211|208.7|211|208.7|210.99|208.69|2
1651536910000|2022-05-03 00:15:10|211.01|208.71|211.01|208.71|211.02|208.72|211|208.7|5
1651536920000|2022-05-03 00:15:20|211|208.7|211.01|208.71|211.03|208.73|211|208.7|6
1651536930000|2022-05-03 00:15:30|211.02|208.72|211|208.7|211.02|208.72|210.99|208.69|5
1651536940000|2022-05-03 00:15:40|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651536950000|2022-05-03 00:15:50|211.01|208.71|211|208.7|211.01|208.71|210.99|208.69|6
1651536960000|2022-05-03 00:16:00|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651536970000|2022-05-03 00:16:10|210.99|208.69|211|208.7|211.01|208.71|210.99|208.69|4
1651536980000|2022-05-03 00:16:20|210.99|208.69|210.9|208.6|210.99|208.69|210.89|208.59|6
1651536990000|2022-05-03 00:16:30|210.89|208.59|210.85|208.55|210.93|208.63|210.85|208.55|5
1651537000000|2022-05-03 00:16:40|210.84|208.54|210.9|208.6|210.91|208.61|210.8|208.5|10
1651537010000|2022-05-03 00:16:50|210.91|208.61|210.91|208.61|210.91|208.61|210.9|208.6|3
1651537020000|2022-05-03 00:17:00|210.94|208.64|210.64|208.34|210.94|208.64|210.64|208.34|13
1651537030000|2022-05-03 00:17:10|210.66|208.36|210.72|208.42|210.72|208.42|210.66|208.36|4
1651537040000|2022-05-03 00:17:20|210.74|208.44|210.81|208.51|210.83|208.53|210.74|208.44|10
1651537050000|2022-05-03 00:17:30|210.8|208.5|210.81|208.51|210.81|208.51|210.8|208.5|4
1651537060000|2022-05-03 00:17:40|210.79|208.49|210.8|208.5|210.81|208.51|210.79|208.49|6
1651537070000|2022-05-03 00:17:50|210.79|208.49|210.81|208.51|210.81|208.51|210.79|208.49|3
1651537080000|2022-05-03 00:18:00|210.82|208.52|210.8|208.5|210.82|208.52|210.8|208.5|3
1651537090000|2022-05-03 00:18:10|210.79|208.49|210.81|208.51|210.81|208.51|210.79|208.49|4
1651537100000|2022-05-03 00:18:20|210.8|208.5|210.67|208.37|210.8|208.5|210.67|208.37|12
1651537110000|2022-05-03 00:18:30|210.65|208.35|210.67|208.37|210.68|208.38|210.65|208.35|4
1651537120000|2022-05-03 00:18:40|210.64|208.34|210.63|208.33|210.64|208.34|210.63|208.33|2
1651537130000|2022-05-03 00:18:50|210.64|208.34|210.57|208.27|210.64|208.34|210.56|208.26|7
1651537140000|2022-05-03 00:19:00|210.53|208.23|210.53|208.23|210.56|208.26|210.5|208.2|6
1651537150000|2022-05-03 00:19:10|210.51|208.21|210.46|208.16|210.51|208.21|210.46|208.16|4
1651537160000|2022-05-03 00:19:20|210.48|208.18|210.53|208.23|210.53|208.23|210.48|208.18|3
1651537170000|2022-05-03 00:19:30|210.57|208.27|210.53|208.23|210.57|208.27|210.53|208.23|2
1651537180000|2022-05-03 00:19:40|210.57|208.27|210.53|208.23|210.57|208.27|210.51|208.21|3
1651537190000|2022-05-03 00:19:50|210.54|208.24|210.53|208.23|210.57|208.27|210.53|208.23|3
1651537200000|2022-05-03 00:20:00|210.55|208.25|210.51|208.21|210.56|208.26|210.51|208.21|6
1651537210000|2022-05-03 00:20:10|210.52|208.22|210.54|208.24|210.56|208.26|210.52|208.22|4
1651537220000|2022-05-03 00:20:20|210.52|208.22|210.52|208.22|210.52|208.22|210.52|208.22|1
1651537230000|2022-05-03 00:20:30|210.51|208.21|210.46|208.16|210.51|208.21|210.46|208.16|8
1651537240000|2022-05-03 00:20:40|210.47|208.17|210.22|207.92|210.47|208.17|210.22|207.92|9
1651537250000|2022-05-03 00:20:50|210.23|207.93|210.04|207.74|210.23|207.93|210.04|207.74|11
1651537260000|2022-05-03 00:21:00|210.05|207.75|209.99|207.69|210.06|207.76|209.98|207.68|9
1651537270000|2022-05-03 00:21:10|210|207.7|209.89|207.59|210.02|207.72|209.89|207.59|14
1651537280000|2022-05-03 00:21:20|209.9|207.6|209.84|207.54|209.9|207.6|209.83|207.53|10
1651537290000|2022-05-03 00:21:30|209.83|207.53|209.91|207.61|209.91|207.61|209.83|207.53|8
1651537300000|2022-05-03 00:21:40|209.92|207.62|209.92|207.62|209.94|207.64|209.85|207.55|15
1651537310000|2022-05-03 00:21:50|209.93|207.63|209.91|207.61|209.93|207.63|209.91|207.61|2
1651537320000|2022-05-03 00:22:00|209.93|207.63|209.92|207.62|209.93|207.63|209.91|207.61|6
1651537330000|2022-05-03 00:22:10|209.93|207.63|209.97|207.67|209.99|207.69|209.93|207.63|5
1651537340000|2022-05-03 00:22:20|209.98|207.68|210.02|207.72|210.02|207.72|209.98|207.68|3
1651537350000|2022-05-03 00:22:30|210.09|207.79|210.14|207.84|210.15|207.85|210.01|207.71|14
1651537360000|2022-05-03 00:22:40|210.17|207.87|210.17|207.87|210.17|207.87|210.17|207.87|1
1651537370000|2022-05-03 00:22:50|210.16|207.86|210.17|207.87|210.17|207.87|210.16|207.86|2
1651537380000|2022-05-03 00:23:00|210.15|207.85|210.2|207.9|210.2|207.9|210.15|207.85|3
1651537390000|2022-05-03 00:23:10|210.22|207.92|210.34|208.04|210.34|208.04|210.22|207.92|12
1651537400000|2022-05-03 00:23:20|210.32|208.02|210.33|208.03|210.33|208.03|210.32|208.02|2
1651537410000|2022-05-03 00:23:30|210.34|208.04|210.33|208.03|210.34|208.04|210.33|208.03|2
1651537450000|2022-05-03 00:24:10|210.32|208.02|210.24|207.94|210.32|208.02|210.24|207.94|5
1651537460000|2022-05-03 00:24:20|210.23|207.93|210.23|207.93|210.26|207.96|210.22|207.92|10
1651537470000|2022-05-03 00:24:30|210.26|207.96|210.12|207.82|210.26|207.96|210.11|207.81|10
1651537480000|2022-05-03 00:24:40|210.19|207.89|210.25|207.95|210.26|207.96|210.18|207.88|10
1651537500000|2022-05-03 00:25:00|210.23|207.93|210.11|207.81|210.23|207.93|210.07|207.77|13
1651537510000|2022-05-03 00:25:10|210.1|207.8|210.09|207.79|210.1|207.8|210.08|207.78|3
1651537530000|2022-05-03 00:25:30|210.1|207.8|210.1|207.8|210.1|207.8|210.1|207.8|1
1651537560000|2022-05-03 00:26:00|210.06|207.76|210.02|207.72|210.06|207.76|210.02|207.72|2
1651537570000|2022-05-03 00:26:10|210.01|207.71|210.05|207.75|210.05|207.75|210|207.7|11
1651537580000|2022-05-03 00:26:20|210.07|207.77|210.09|207.79|210.1|207.8|210.06|207.76|5
1651537590000|2022-05-03 00:26:30|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651537600000|2022-05-03 00:26:40|210.14|207.84|210.31|208.01|210.31|208.01|210.1|207.8|9
1651537610000|2022-05-03 00:26:50|210.3|208|210.34|208.04|210.34|208.04|210.3|208|4
1651537620000|2022-05-03 00:27:00|210.33|208.03|210.39|208.09|210.39|208.09|210.33|208.03|10
1651537630000|2022-05-03 00:27:10|210.38|208.08|210.33|208.03|210.42|208.12|210.33|208.03|9
1651537640000|2022-05-03 00:27:20|210.37|208.07|210.22|207.92|210.37|208.07|210.22|207.92|10
1651537650000|2022-05-03 00:27:30|210.23|207.93|210.09|207.79|210.23|207.93|210.08|207.78|9
1651537660000|2022-05-03 00:27:40|210.08|207.78|210.06|207.76|210.09|207.79|210.04|207.74|5
1651537670000|2022-05-03 00:27:50|210.04|207.74|210.01|207.71|210.06|207.76|210.01|207.71|5
1651537680000|2022-05-03 00:28:00|210.02|207.72|210.04|207.74|210.06|207.76|210.02|207.72|7
1651537690000|2022-05-03 00:28:10|210.03|207.73|210.02|207.72|210.03|207.73|210.02|207.72|2
1651537700000|2022-05-03 00:28:20|210.05|207.75|210.21|207.91|210.21|207.91|210.05|207.75|8
1651537710000|2022-05-03 00:28:30|210.22|207.92|210.3|208|210.3|208|210.22|207.92|5
1651537730000|2022-05-03 00:28:50|210.31|208.01|210.31|208.01|210.31|208.01|210.31|208.01|1
1651537740000|2022-05-03 00:29:00|210.34|208.04|210.31|208.01|210.34|208.04|210.3|208|5
1651537750000|2022-05-03 00:29:10|210.34|208.04|210.32|208.02|210.35|208.05|210.32|208.02|7
1651537780000|2022-05-03 00:29:40|210.31|208.01|210.21|207.91|210.31|208.01|210.21|207.91|5
1651537800000|2022-05-03 00:30:00|210.2|207.9|210.3|208|210.33|208.03|210.2|207.9|13
1651537810000|2022-05-03 00:30:10|210.29|207.99|210.21|207.91|210.3|208|210.21|207.91|9
1651537830000|2022-05-03 00:30:30|210.2|207.9|210.09|207.79|210.21|207.91|210.09|207.79|8
1651537840000|2022-05-03 00:30:40|210.06|207.76|210.02|207.72|210.06|207.76|210.02|207.72|3
1651537850000|2022-05-03 00:30:50|210.04|207.74|210.04|207.74|210.06|207.76|210.02|207.72|6
1651537860000|2022-05-03 00:31:00|210.02|207.72|210|207.7|210.03|207.73|210|207.7|10
1651537870000|2022-05-03 00:31:10|209.99|207.69|210.07|207.77|210.09|207.79|209.99|207.69|8
1651537880000|2022-05-03 00:31:20|210.06|207.76|210.06|207.76|210.08|207.78|210.06|207.76|5
1651537890000|2022-05-03 00:31:30|210.09|207.79|210.08|207.78|210.09|207.79|210.08|207.78|4
1651537910000|2022-05-03 00:31:50|210.07|207.77|210.07|207.77|210.08|207.78|210.07|207.77|3
1651537920000|2022-05-03 00:32:00|210.08|207.78|210.1|207.8|210.1|207.8|210.08|207.78|4
1651537930000|2022-05-03 00:32:10|210.09|207.79|210.23|207.93|210.24|207.94|210.09|207.79|12
1651537940000|2022-05-03 00:32:20|210.22|207.92|210.21|207.91|210.23|207.93|210.21|207.91|4
1651537950000|2022-05-03 00:32:30|210.2|207.9|210.07|207.77|210.21|207.91|210.07|207.77|8
1651537960000|2022-05-03 00:32:40|210.08|207.78|210.06|207.76|210.08|207.78|210.05|207.75|10
1651537970000|2022-05-03 00:32:50|210.07|207.77|210.1|207.8|210.11|207.81|210.07|207.77|7
1651537980000|2022-05-03 00:33:00|210.11|207.81|210.15|207.85|210.15|207.85|210.1|207.8|15
1651537990000|2022-05-03 00:33:10|210.17|207.87|210.2|207.9|210.2|207.9|210.17|207.87|4
1651538010000|2022-05-03 00:33:30|210.18|207.88|210.27|207.97|210.27|207.97|210.07|207.77|14
1651538020000|2022-05-03 00:33:40|210.28|207.98|210.22|207.92|210.28|207.98|210.22|207.92|6
1651538030000|2022-05-03 00:33:50|210.21|207.91|210.1|207.8|210.22|207.92|210.09|207.79|8
1651538040000|2022-05-03 00:34:00|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651538060000|2022-05-03 00:34:20|210.08|207.78|210.08|207.78|210.08|207.78|210.08|207.78|1
1651538070000|2022-05-03 00:34:30|210.09|207.79|210.08|207.78|210.09|207.79|210.08|207.78|2
1651538090000|2022-05-03 00:34:50|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651538100000|2022-05-03 00:35:00|210|207.7|210.02|207.72|210.14|207.84|210|207.7|4
1651538110000|2022-05-03 00:35:10|210.16|207.86|210.16|207.86|210.16|207.86|210.16|207.86|1
1651538130000|2022-05-03 00:35:30|210.15|207.85|210.11|207.81|210.15|207.85|210.1|207.8|7
1651538140000|2022-05-03 00:35:40|210.14|207.84|210.15|207.85|210.15|207.85|210.14|207.84|2
1651538150000|2022-05-03 00:35:50|210.14|207.84|210.1|207.8|210.14|207.84|210.1|207.8|3
1651538170000|2022-05-03 00:36:10|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651538180000|2022-05-03 00:36:20|210.1|207.8|210.1|207.8|210.1|207.8|210.1|207.8|1
1651538200000|2022-05-03 00:36:40|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651538210000|2022-05-03 00:36:50|210.08|207.78|210.09|207.79|210.09|207.79|210.08|207.78|2
1651538220000|2022-05-03 00:37:00|210.1|207.8|210.1|207.8|210.11|207.81|210.1|207.8|3
1651538230000|2022-05-03 00:37:10|210.11|207.81|210.1|207.8|210.11|207.81|210.1|207.8|2
1651538240000|2022-05-03 00:37:20|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651538260000|2022-05-03 00:37:40|210.09|207.79|210.05|207.75|210.09|207.79|210.01|207.71|11
1651538270000|2022-05-03 00:37:50|210.06|207.76|210.06|207.76|210.06|207.76|210|207.7|5
1651538280000|2022-05-03 00:38:00|210.05|207.75|210.08|207.78|210.08|207.78|210.05|207.75|3
1651538290000|2022-05-03 00:38:10|210.06|207.76|210.05|207.75|210.06|207.76|210.05|207.75|2
1651538300000|2022-05-03 00:38:20|210.06|207.76|210.02|207.72|210.06|207.76|210.01|207.71|6
1651538310000|2022-05-03 00:38:30|210.01|207.71|210.01|207.71|210.01|207.71|210|207.7|5
1651538320000|2022-05-03 00:38:40|210.04|207.74|210.03|207.73|210.04|207.74|210.03|207.73|2
1651538330000|2022-05-03 00:38:50|210.04|207.74|210.03|207.73|210.04|207.74|210.03|207.73|4
1651538340000|2022-05-03 00:39:00|210.02|207.72|210.04|207.74|210.04|207.74|210.01|207.71|9
1651538350000|2022-05-03 00:39:10|210.05|207.75|210.29|207.99|210.3|208|210.04|207.74|9
1651538360000|2022-05-03 00:39:20|210.31|208.01|210.31|208.01|210.34|208.04|210.3|208|6
1651538380000|2022-05-03 00:39:40|210.3|208|210.3|208|210.3|208|210.3|208|1
1651538390000|2022-05-03 00:39:50|210.29|207.99|210.25|207.95|210.29|207.99|210.24|207.94|4
1651538400000|2022-05-03 00:40:00|210.28|207.98|210.32|208.02|210.32|208.02|210.26|207.96|6
1651538410000|2022-05-03 00:40:10|210.31|208.01|210.31|208.01|210.32|208.02|210.31|208.01|3
1651538430000|2022-05-03 00:40:30|210.32|208.02|210.32|208.02|210.32|208.02|210.32|208.02|1
1651538440000|2022-05-03 00:40:40|210.31|208.01|210.3|208|210.31|208.01|210.29|207.99|6
1651538450000|2022-05-03 00:40:50|210.25|207.95|210.18|207.88|210.25|207.95|210.1|207.8|15
1651538460000|2022-05-03 00:41:00|210.2|207.9|210.17|207.87|210.2|207.9|210.17|207.87|3
1651538470000|2022-05-03 00:41:10|210.16|207.86|210.1|207.8|210.16|207.86|210.1|207.8|4
1651538480000|2022-05-03 00:41:20|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651538510000|2022-05-03 00:41:50|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|4
1651538520000|2022-05-03 00:42:00|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|4
1651538550000|2022-05-03 00:42:30|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651538560000|2022-05-03 00:42:40|210.09|207.79|210.07|207.77|210.1|207.8|210.06|207.76|10
1651538570000|2022-05-03 00:42:50|210.06|207.76|210.05|207.75|210.07|207.77|210.03|207.73|9
1651538590000|2022-05-03 00:43:10|210.04|207.74|210.05|207.75|210.05|207.75|210.04|207.74|4
1651538600000|2022-05-03 00:43:20|210.06|207.76|210.08|207.78|210.08|207.78|210.06|207.76|3
1651538610000|2022-05-03 00:43:30|210.14|207.84|210.14|207.84|210.15|207.85|210.14|207.84|3
1651538620000|2022-05-03 00:43:40|210.12|207.82|210.1|207.8|210.12|207.82|210.09|207.79|4
1651538630000|2022-05-03 00:43:50|210.09|207.79|210.07|207.77|210.09|207.79|210.06|207.76|3
1651538640000|2022-05-03 00:44:00|210.08|207.78|210.08|207.78|210.08|207.78|210.05|207.75|5
1651538660000|2022-05-03 00:44:20|210.07|207.77|210.08|207.78|210.08|207.78|210.07|207.77|2
1651538680000|2022-05-03 00:44:40|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651538700000|2022-05-03 00:45:00|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651538710000|2022-05-03 00:45:10|210.08|207.78|210.02|207.72|210.08|207.78|210|207.7|7
1651538720000|2022-05-03 00:45:20|210|207.7|210.01|207.71|210.01|207.71|210|207.7|6
1651538730000|2022-05-03 00:45:30|210.02|207.72|210.01|207.71|210.03|207.73|209.99|207.69|6
1651538740000|2022-05-03 00:45:40|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651538760000|2022-05-03 00:46:00|210|207.7|210|207.7|210.01|207.71|210|207.7|3
1651538780000|2022-05-03 00:46:20|210.01|207.71|210.09|207.79|210.09|207.79|210.01|207.71|7
1651538800000|2022-05-03 00:46:40|210.1|207.8|210.06|207.76|210.1|207.8|210.06|207.76|2
1651538810000|2022-05-03 00:46:50|210.08|207.78|210.08|207.78|210.08|207.78|210.08|207.78|1
1651538820000|2022-05-03 00:47:00|210.05|207.75|210.06|207.76|210.06|207.76|210.05|207.75|2
1651538830000|2022-05-03 00:47:10|210.07|207.77|209.99|207.69|210.07|207.77|209.99|207.69|6
1651538840000|2022-05-03 00:47:20|210|207.7|210|207.7|210|207.7|209.99|207.69|3
1651538860000|2022-05-03 00:47:40|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651538880000|2022-05-03 00:48:00|210|207.7|209.99|207.69|210|207.7|209.99|207.69|2
1651538890000|2022-05-03 00:48:10|210|207.7|210.04|207.74|210.05|207.75|210|207.7|5
1651538900000|2022-05-03 00:48:20|210.03|207.73|210.06|207.76|210.06|207.76|210.03|207.73|4
1651538910000|2022-05-03 00:48:30|210.05|207.75|210.05|207.75|210.05|207.75|210.05|207.75|1
1651538930000|2022-05-03 00:48:50|210.04|207.74|210.03|207.73|210.05|207.75|210.01|207.71|8
1651538940000|2022-05-03 00:49:00|210.02|207.72|210.02|207.72|210.04|207.74|210|207.7|7
1651538960000|2022-05-03 00:49:20|210.01|207.71|210.02|207.72|210.02|207.72|210.01|207.71|4
1651538970000|2022-05-03 00:49:30|210.01|207.71|210.02|207.72|210.02|207.72|210.01|207.71|2
1651539000000|2022-05-03 00:50:00|210.01|207.71|209.99|207.69|210.01|207.71|209.98|207.68|3
1651539010000|2022-05-03 00:50:10|209.96|207.66|209.95|207.65|210|207.7|209.9|207.6|10
1651539020000|2022-05-03 00:50:20|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651539030000|2022-05-03 00:50:30|209.97|207.67|209.99|207.69|209.99|207.69|209.97|207.67|2
1651539040000|2022-05-03 00:50:40|210|207.7|210|207.7|210|207.7|210|207.7|1
1651539050000|2022-05-03 00:50:50|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651539060000|2022-05-03 00:51:00|209.98|207.68|209.99|207.69|210.01|207.71|209.98|207.68|4
1651539070000|2022-05-03 00:51:10|210|207.7|209.91|207.61|210|207.7|209.9|207.6|8
1651539090000|2022-05-03 00:51:30|209.9|207.6|209.9|207.6|209.9|207.6|209.9|207.6|1
1651539100000|2022-05-03 00:51:40|209.89|207.59|209.89|207.59|209.89|207.59|209.89|207.59|1
1651539110000|2022-05-03 00:51:50|209.9|207.6|209.9|207.6|209.9|207.6|209.89|207.59|3
1651539120000|2022-05-03 00:52:00|209.89|207.59|209.89|207.59|209.9|207.6|209.89|207.59|5
1651539130000|2022-05-03 00:52:10|209.94|207.64|210|207.7|210.01|207.71|209.94|207.64|8
1651539160000|2022-05-03 00:52:40|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651539170000|2022-05-03 00:52:50|210|207.7|209.97|207.67|210|207.7|209.96|207.66|6
1651539180000|2022-05-03 00:53:00|209.98|207.68|210.13|207.83|210.13|207.83|209.98|207.68|4
1651539190000|2022-05-03 00:53:10|210.11|207.81|210.09|207.79|210.11|207.81|210.09|207.79|2
1651539200000|2022-05-03 00:53:20|210.13|207.83|210.17|207.87|210.17|207.87|210.13|207.83|2
1651539210000|2022-05-03 00:53:30|210.15|207.85|210.05|207.75|210.15|207.85|210.05|207.75|9
1651539230000|2022-05-03 00:53:50|210.06|207.76|210.07|207.77|210.1|207.8|210.06|207.76|4
1651539240000|2022-05-03 00:54:00|210.08|207.78|210.05|207.75|210.08|207.78|210.05|207.75|6
1651539250000|2022-05-03 00:54:10|210.06|207.76|210|207.7|210.06|207.76|210|207.7|11
1651539260000|2022-05-03 00:54:20|209.99|207.69|209.96|207.66|209.99|207.69|209.96|207.66|6
1651539270000|2022-05-03 00:54:30|209.94|207.64|209.93|207.63|209.94|207.64|209.92|207.62|6
1651539280000|2022-05-03 00:54:40|209.92|207.62|209.92|207.62|209.93|207.63|209.91|207.61|4
1651539300000|2022-05-03 00:55:00|209.94|207.64|209.92|207.62|209.94|207.64|209.92|207.62|4
1651539320000|2022-05-03 00:55:20|209.95|207.65|209.93|207.63|209.95|207.65|209.93|207.63|3
1651539330000|2022-05-03 00:55:30|209.92|207.62|209.92|207.62|209.92|207.62|209.92|207.62|1
1651539340000|2022-05-03 00:55:40|209.93|207.63|209.93|207.63|209.93|207.63|209.93|207.63|1
1651539350000|2022-05-03 00:55:50|209.92|207.62|209.93|207.63|209.93|207.63|209.9|207.6|3
1651539360000|2022-05-03 00:56:00|209.92|207.62|209.93|207.63|209.95|207.65|209.92|207.62|3
1651539370000|2022-05-03 00:56:10|209.9|207.6|209.93|207.63|209.94|207.64|209.9|207.6|5
1651539420000|2022-05-03 00:57:00|209.9|207.6|209.92|207.62|209.92|207.62|209.89|207.59|5
1651539440000|2022-05-03 00:57:20|209.91|207.61|209.88|207.58|209.91|207.61|209.88|207.58|3
1651539450000|2022-05-03 00:57:30|209.89|207.59|209.99|207.69|209.99|207.69|209.89|207.59|12
1651539460000|2022-05-03 00:57:40|210|207.7|210.01|207.71|210.01|207.71|210|207.7|2
1651539470000|2022-05-03 00:57:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651539480000|2022-05-03 00:58:00|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651539490000|2022-05-03 00:58:10|210.02|207.72|210.08|207.78|210.08|207.78|210.02|207.72|11
1651539500000|2022-05-03 00:58:20|210.07|207.77|210.07|207.77|210.07|207.77|210.07|207.77|1
1651539510000|2022-05-03 00:58:30|210.06|207.76|209.97|207.67|210.08|207.78|209.97|207.67|6
1651539520000|2022-05-03 00:58:40|209.98|207.68|210|207.7|210|207.7|209.98|207.68|5
1651539540000|2022-05-03 00:59:00|209.98|207.68|210.07|207.77|210.08|207.78|209.98|207.68|10
1651539550000|2022-05-03 00:59:10|210.05|207.75|209.99|207.69|210.05|207.75|209.99|207.69|5
1651539560000|2022-05-03 00:59:20|210|207.7|209.99|207.69|210.01|207.71|209.97|207.67|5
1651539600000|2022-05-03 01:00:00|210|207.7|210|207.7|210|207.7|210|207.7|1
1651539610000|2022-05-03 01:00:10|209.99|207.69|210|207.7|210|207.7|209.99|207.69|4
1651539630000|2022-05-03 01:00:30|209.99|207.69|210.08|207.78|210.08|207.78|209.99|207.69|6
1651539640000|2022-05-03 01:00:40|210.09|207.79|210.11|207.81|210.12|207.82|210.09|207.79|4
1651539650000|2022-05-03 01:00:50|210.12|207.82|210.12|207.82|210.13|207.83|210.12|207.82|3
1651539660000|2022-05-03 01:01:00|210.13|207.83|210.16|207.86|210.16|207.86|210.13|207.83|5
1651539670000|2022-05-03 01:01:10|210.17|207.87|210.32|208.02|210.33|208.03|210.16|207.86|10
1651539680000|2022-05-03 01:01:20|210.31|208.01|210.32|208.02|210.32|208.02|210.31|208.01|2
1651539690000|2022-05-03 01:01:30|210.29|207.99|210.33|208.03|210.36|208.06|210.29|207.99|7
1651539700000|2022-05-03 01:01:40|210.32|208.02|210.34|208.04|210.34|208.04|210.32|208.02|2
1651539710000|2022-05-03 01:01:50|210.35|208.05|210.33|208.03|210.35|208.05|210.32|208.02|4
1651539720000|2022-05-03 01:02:00|210.34|208.04|210.32|208.02|210.35|208.05|210.31|208.01|5
1651539730000|2022-05-03 01:02:10|210.33|208.03|210.31|208.01|210.33|208.03|210.31|208.01|5
1651539740000|2022-05-03 01:02:20|210.32|208.02|210.31|208.01|210.32|208.02|210.31|208.01|2
1651539750000|2022-05-03 01:02:30|210.34|208.04|210.31|208.01|210.34|208.04|210.31|208.01|2
1651539760000|2022-05-03 01:02:40|210.32|208.02|210.32|208.02|210.32|208.02|210.31|208.01|3
1651539780000|2022-05-03 01:03:00|210.31|208.01|210.31|208.01|210.35|208.05|210.31|208.01|7
1651539790000|2022-05-03 01:03:10|210.32|208.02|210.32|208.02|210.32|208.02|210.32|208.02|1
1651539810000|2022-05-03 01:03:30|210.44|208.14|210.44|208.14|210.44|208.14|210.44|208.14|1
1651539820000|2022-05-03 01:03:40|210.45|208.15|210.53|208.23|210.53|208.23|210.44|208.14|8
1651539830000|2022-05-03 01:03:50|210.52|208.22|210.55|208.25|210.59|208.29|210.52|208.22|5
1651539840000|2022-05-03 01:04:00|210.54|208.24|210.63|208.33|210.63|208.33|210.54|208.24|9
1651539850000|2022-05-03 01:04:10|210.62|208.32|210.59|208.29|210.63|208.33|210.59|208.29|10
1651539860000|2022-05-03 01:04:20|210.6|208.3|210.62|208.32|210.62|208.32|210.6|208.3|3
1651539870000|2022-05-03 01:04:30|210.61|208.31|210.6|208.3|210.61|208.31|210.6|208.3|2
1651539880000|2022-05-03 01:04:40|210.61|208.31|210.62|208.32|210.64|208.34|210.61|208.31|7
1651539890000|2022-05-03 01:04:50|210.63|208.33|210.62|208.32|210.63|208.33|210.62|208.32|4
1651539900000|2022-05-03 01:05:00|210.65|208.35|210.63|208.33|210.65|208.35|210.62|208.32|6
1651539910000|2022-05-03 01:05:10|210.62|208.32|210.72|208.42|210.73|208.43|210.62|208.32|7
1651539920000|2022-05-03 01:05:20|210.73|208.43|210.81|208.51|210.93|208.63|210.73|208.43|17
1651539930000|2022-05-03 01:05:30|210.8|208.5|210.83|208.53|210.83|208.53|210.8|208.5|6
1651539940000|2022-05-03 01:05:40|210.85|208.55|210.89|208.59|210.9|208.6|210.81|208.51|10
1651539950000|2022-05-03 01:05:50|210.88|208.58|210.9|208.6|210.9|208.6|210.88|208.58|3
1651539960000|2022-05-03 01:06:00|210.93|208.63|210.9|208.6|210.93|208.63|210.9|208.6|3
1651539970000|2022-05-03 01:06:10|210.91|208.61|210.9|208.6|210.91|208.61|210.9|208.6|2
1651539980000|2022-05-03 01:06:20|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651539990000|2022-05-03 01:06:30|210.9|208.6|210.9|208.6|210.92|208.62|210.9|208.6|3
1651540000000|2022-05-03 01:06:40|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|6
1651540010000|2022-05-03 01:06:50|210.91|208.61|210.89|208.59|210.91|208.61|210.89|208.59|5
1651540020000|2022-05-03 01:07:00|210.9|208.6|210.89|208.59|210.9|208.6|210.86|208.56|8
1651540030000|2022-05-03 01:07:10|210.88|208.58|210.97|208.67|210.97|208.67|210.88|208.58|4
1651540040000|2022-05-03 01:07:20|210.96|208.66|211|208.7|211|208.7|210.95|208.65|4
1651540050000|2022-05-03 01:07:30|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651540060000|2022-05-03 01:07:40|210.91|208.61|210.9|208.6|210.91|208.61|210.88|208.58|6
1651540070000|2022-05-03 01:07:50|210.89|208.59|210.88|208.58|210.89|208.59|210.87|208.57|9
1651540080000|2022-05-03 01:08:00|210.89|208.59|210.81|208.51|210.89|208.59|210.8|208.5|9
1651540090000|2022-05-03 01:08:10|210.8|208.5|210.7|208.4|210.8|208.5|210.69|208.39|11
1651540100000|2022-05-03 01:08:20|210.66|208.36|210.61|208.31|210.66|208.36|210.61|208.31|8
1651540110000|2022-05-03 01:08:30|210.63|208.33|210.71|208.41|210.71|208.41|210.62|208.32|11
1651540120000|2022-05-03 01:08:40|210.7|208.4|210.7|208.4|210.7|208.4|210.69|208.39|7
1651540130000|2022-05-03 01:08:50|210.69|208.39|210.65|208.35|210.69|208.39|210.64|208.34|7
1651540140000|2022-05-03 01:09:00|210.66|208.36|210.71|208.41|210.71|208.41|210.65|208.35|5
1651540150000|2022-05-03 01:09:10|210.72|208.42|210.71|208.41|210.72|208.42|210.71|208.41|4
1651540160000|2022-05-03 01:09:20|210.7|208.4|210.7|208.4|210.7|208.4|210.69|208.39|3
1651540170000|2022-05-03 01:09:30|210.67|208.37|210.54|208.24|210.67|208.37|210.54|208.24|8
1651540180000|2022-05-03 01:09:40|210.53|208.23|210.52|208.22|210.53|208.23|210.51|208.21|5
1651540190000|2022-05-03 01:09:50|210.5|208.2|210.42|208.12|210.5|208.2|210.42|208.12|9
1651540200000|2022-05-03 01:10:00|210.44|208.14|210.47|208.17|210.47|208.17|210.41|208.11|9
1651540210000|2022-05-03 01:10:10|210.48|208.18|210.5|208.2|210.51|208.21|210.45|208.15|7
1651540220000|2022-05-03 01:10:20|210.51|208.21|210.43|208.13|210.51|208.21|210.43|208.13|6
1651540230000|2022-05-03 01:10:30|210.41|208.11|210.34|208.04|210.43|208.13|210.34|208.04|8
1651540240000|2022-05-03 01:10:40|210.35|208.05|210.24|207.94|210.41|208.11|210.24|207.94|12
1651540250000|2022-05-03 01:10:50|210.22|207.92|210.09|207.79|210.22|207.92|210.07|207.77|9
1651540260000|2022-05-03 01:11:00|210.08|207.78|209.71|207.41|210.08|207.78|209.69|207.39|21
1651540270000|2022-05-03 01:11:10|209.7|207.4|209.69|207.39|209.79|207.49|209.69|207.39|20
1651540280000|2022-05-03 01:11:20|209.68|207.38|209.53|207.23|209.7|207.4|209.53|207.23|14
1651540290000|2022-05-03 01:11:30|209.54|207.24|209.63|207.33|209.64|207.34|209.52|207.22|13
1651540300000|2022-05-03 01:11:40|209.62|207.32|209.69|207.39|209.69|207.39|209.62|207.32|5
1651540310000|2022-05-03 01:11:50|209.7|207.4|209.72|207.42|209.72|207.42|209.7|207.4|5
1651540320000|2022-05-03 01:12:00|209.73|207.43|209.63|207.33|209.73|207.43|209.63|207.33|12
1651540330000|2022-05-03 01:12:10|209.62|207.32|209.62|207.32|209.62|207.32|209.62|207.32|1
1651540340000|2022-05-03 01:12:20|209.61|207.31|209.61|207.31|209.61|207.31|209.61|207.31|1
1651540350000|2022-05-03 01:12:30|209.64|207.34|209.62|207.32|209.67|207.37|209.62|207.32|6
1651540360000|2022-05-03 01:12:40|209.63|207.33|209.77|207.47|209.8|207.5|209.62|207.32|16
1651540370000|2022-05-03 01:12:50|209.78|207.48|209.81|207.51|209.82|207.52|209.78|207.48|8
1651540380000|2022-05-03 01:13:00|209.83|207.53|209.81|207.51|209.83|207.53|209.81|207.51|6
1651540390000|2022-05-03 01:13:10|209.82|207.52|209.79|207.49|209.82|207.52|209.79|207.49|3
1651540400000|2022-05-03 01:13:20|209.77|207.47|209.81|207.51|209.81|207.51|209.77|207.47|3
1651540410000|2022-05-03 01:13:30|209.82|207.52|209.83|207.53|209.83|207.53|209.81|207.51|4
1651540420000|2022-05-03 01:13:40|209.81|207.51|209.83|207.53|209.83|207.53|209.81|207.51|5
1651540430000|2022-05-03 01:13:50|209.84|207.54|209.87|207.57|209.87|207.57|209.84|207.54|3
1651540440000|2022-05-03 01:14:00|209.85|207.55|209.84|207.54|209.85|207.55|209.83|207.53|4
1651540450000|2022-05-03 01:14:10|209.83|207.53|209.91|207.61|209.91|207.61|209.83|207.53|10
1651540460000|2022-05-03 01:14:20|209.9|207.6|209.91|207.61|209.91|207.61|209.9|207.6|2
1651540470000|2022-05-03 01:14:30|209.9|207.6|209.91|207.61|209.91|207.61|209.9|207.6|2
1651540480000|2022-05-03 01:14:40|209.89|207.59|209.9|207.6|209.9|207.6|209.89|207.59|2
1651540500000|2022-05-03 01:15:00|209.89|207.59|209.9|207.6|209.91|207.61|209.88|207.58|5
1651540510000|2022-05-03 01:15:10|209.91|207.61|209.9|207.6|209.91|207.61|209.89|207.59|4
1651540520000|2022-05-03 01:15:20|209.87|207.57|209.9|207.6|209.9|207.6|209.87|207.57|3
1651540530000|2022-05-03 01:15:30|209.92|207.62|209.9|207.6|209.92|207.62|209.9|207.6|3
1651540540000|2022-05-03 01:15:40|209.89|207.59|209.79|207.49|209.89|207.59|209.76|207.46|15
1651540550000|2022-05-03 01:15:50|209.8|207.5|209.79|207.49|209.81|207.51|209.76|207.46|13
1651540560000|2022-05-03 01:16:00|209.82|207.52|209.8|207.5|209.82|207.52|209.78|207.48|9
1651540570000|2022-05-03 01:16:10|209.82|207.52|209.74|207.44|209.82|207.52|209.72|207.42|13
1651540580000|2022-05-03 01:16:20|209.73|207.43|209.73|207.43|209.77|207.47|209.73|207.43|6
1651540590000|2022-05-03 01:16:30|209.76|207.46|209.73|207.43|209.76|207.46|209.72|207.42|4
1651540600000|2022-05-03 01:16:40|209.76|207.46|209.7|207.4|209.76|207.46|209.7|207.4|5
1651540610000|2022-05-03 01:16:50|209.74|207.44|209.7|207.4|209.76|207.46|209.69|207.39|6
1651540620000|2022-05-03 01:17:00|209.71|207.41|209.72|207.42|209.72|207.42|209.7|207.4|6
1651540630000|2022-05-03 01:17:10|209.76|207.46|209.74|207.44|209.76|207.46|209.73|207.43|5
1651540640000|2022-05-03 01:17:20|209.73|207.43|209.72|207.42|209.74|207.44|209.72|207.42|6
1651540650000|2022-05-03 01:17:30|209.73|207.43|209.72|207.42|209.75|207.45|209.72|207.42|6
1651540660000|2022-05-03 01:17:40|209.75|207.45|209.82|207.52|209.82|207.52|209.71|207.41|6
1651540670000|2022-05-03 01:17:50|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651540680000|2022-05-03 01:18:00|209.89|207.59|209.84|207.54|209.9|207.6|209.84|207.54|15
1651540690000|2022-05-03 01:18:10|209.85|207.55|209.85|207.55|209.88|207.58|209.85|207.55|3
1651540700000|2022-05-03 01:18:20|209.88|207.58|209.92|207.62|209.92|207.62|209.88|207.58|8
1651540710000|2022-05-03 01:18:30|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651540730000|2022-05-03 01:18:50|209.92|207.62|209.92|207.62|209.94|207.64|209.91|207.61|7
1651540740000|2022-05-03 01:19:00|209.96|207.66|209.92|207.62|209.96|207.66|209.91|207.61|5
1651540750000|2022-05-03 01:19:10|209.93|207.63|209.84|207.54|209.93|207.63|209.84|207.54|9
1651540760000|2022-05-03 01:19:20|209.83|207.53|209.75|207.45|209.83|207.53|209.72|207.42|14
1651540770000|2022-05-03 01:19:30|209.74|207.44|209.75|207.45|209.76|207.46|209.73|207.43|10
1651540780000|2022-05-03 01:19:40|209.73|207.43|209.74|207.44|209.74|207.44|209.72|207.42|4
1651540790000|2022-05-03 01:19:50|209.73|207.43|209.73|207.43|209.74|207.44|209.71|207.41|6
1651540800000|2022-05-03 01:20:00|209.7|207.4|209.74|207.44|209.74|207.44|209.7|207.4|5
1651540810000|2022-05-03 01:20:10|209.7|207.4|209.77|207.47|209.77|207.47|209.7|207.4|5
1651540820000|2022-05-03 01:20:20|209.79|207.49|209.82|207.52|209.83|207.53|209.79|207.49|10
1651540830000|2022-05-03 01:20:30|209.8|207.5|209.84|207.54|209.84|207.54|209.8|207.5|6
1651540840000|2022-05-03 01:20:40|209.85|207.55|209.84|207.54|209.87|207.57|209.84|207.54|3
1651540850000|2022-05-03 01:20:50|209.86|207.56|209.73|207.43|209.86|207.56|209.73|207.43|8
1651540860000|2022-05-03 01:21:00|209.75|207.45|209.81|207.51|209.81|207.51|209.71|207.41|13
1651540870000|2022-05-03 01:21:10|209.8|207.5|209.77|207.47|209.81|207.51|209.77|207.47|9
1651540880000|2022-05-03 01:21:20|209.78|207.48|209.77|207.47|209.78|207.48|209.76|207.46|4
1651540900000|2022-05-03 01:21:40|209.79|207.49|209.77|207.47|209.79|207.49|209.77|207.47|3
1651540910000|2022-05-03 01:21:50|209.8|207.5|209.84|207.54|209.84|207.54|209.8|207.5|2
1651540920000|2022-05-03 01:22:00|209.83|207.53|209.73|207.43|209.83|207.53|209.73|207.43|8
1651540930000|2022-05-03 01:22:10|209.72|207.42|209.79|207.49|209.81|207.51|209.72|207.42|10
1651540940000|2022-05-03 01:22:20|209.78|207.48|209.81|207.51|209.81|207.51|209.78|207.48|5
1651540950000|2022-05-03 01:22:30|209.8|207.5|209.84|207.54|209.84|207.54|209.75|207.45|11
1651540960000|2022-05-03 01:22:40|209.83|207.53|209.79|207.49|209.84|207.54|209.78|207.48|10
1651540970000|2022-05-03 01:22:50|209.81|207.51|209.85|207.55|209.85|207.55|209.81|207.51|7
1651540980000|2022-05-03 01:23:00|209.91|207.61|209.85|207.55|209.91|207.61|209.84|207.54|5
1651540990000|2022-05-03 01:23:10|209.88|207.58|209.89|207.59|209.91|207.61|209.88|207.58|6
1651541000000|2022-05-03 01:23:20|209.9|207.6|209.93|207.63|209.93|207.63|209.89|207.59|6
1651541010000|2022-05-03 01:23:30|209.92|207.62|209.91|207.61|209.92|207.62|209.91|207.61|6
1651541020000|2022-05-03 01:23:40|209.93|207.63|209.92|207.62|209.93|207.63|209.92|207.62|2
1651541030000|2022-05-03 01:23:50|209.91|207.61|209.92|207.62|209.93|207.63|209.9|207.6|5
1651541040000|2022-05-03 01:24:00|209.9|207.6|209.92|207.62|209.92|207.62|209.9|207.6|8
1651541050000|2022-05-03 01:24:10|209.91|207.61|209.92|207.62|209.92|207.62|209.91|207.61|6
1651541060000|2022-05-03 01:24:20|209.89|207.59|209.97|207.67|209.97|207.67|209.89|207.59|9
1651541070000|2022-05-03 01:24:30|209.98|207.68|209.91|207.61|209.98|207.68|209.89|207.59|11
1651541080000|2022-05-03 01:24:40|209.92|207.62|209.92|207.62|209.92|207.62|209.89|207.59|6
1651541090000|2022-05-03 01:24:50|209.91|207.61|209.92|207.62|209.92|207.62|209.9|207.6|6
1651541100000|2022-05-03 01:25:00|209.9|207.6|209.9|207.6|209.93|207.63|209.89|207.59|11
1651541110000|2022-05-03 01:25:10|209.89|207.59|209.9|207.6|209.9|207.6|209.88|207.58|3
1651541120000|2022-05-03 01:25:20|209.91|207.61|209.84|207.54|209.94|207.64|209.84|207.54|11
1651541130000|2022-05-03 01:25:30|209.85|207.55|209.84|207.54|209.87|207.57|209.79|207.49|12
1651541140000|2022-05-03 01:25:40|209.83|207.53|209.84|207.54|209.84|207.54|209.82|207.52|6
1651541150000|2022-05-03 01:25:50|209.83|207.53|209.84|207.54|209.85|207.55|209.82|207.52|5
1651541160000|2022-05-03 01:26:00|209.85|207.55|209.88|207.58|209.9|207.6|209.85|207.55|9
1651541170000|2022-05-03 01:26:10|209.9|207.6|209.92|207.62|209.92|207.62|209.88|207.58|7
1651541180000|2022-05-03 01:26:20|209.9|207.6|210.05|207.75|210.05|207.75|209.9|207.6|10
1651541190000|2022-05-03 01:26:30|210.06|207.76|209.99|207.69|210.07|207.77|209.99|207.69|7
1651541200000|2022-05-03 01:26:40|210|207.7|209.99|207.69|210|207.7|209.96|207.66|3
1651541210000|2022-05-03 01:26:50|209.96|207.66|210|207.7|210|207.7|209.9|207.6|7
1651541220000|2022-05-03 01:27:00|209.99|207.69|209.93|207.63|209.99|207.69|209.92|207.62|9
1651541230000|2022-05-03 01:27:10|209.92|207.62|209.9|207.6|209.92|207.62|209.89|207.59|6
1651541240000|2022-05-03 01:27:20|209.87|207.57|209.91|207.61|209.96|207.66|209.87|207.57|8
1651541250000|2022-05-03 01:27:30|209.92|207.62|209.92|207.62|209.97|207.67|209.92|207.62|4
1651541260000|2022-05-03 01:27:40|209.95|207.65|210|207.7|210|207.7|209.95|207.65|4
1651541270000|2022-05-03 01:27:50|209.97|207.67|209.99|207.69|209.99|207.69|209.97|207.67|3
1651541280000|2022-05-03 01:28:00|210.01|207.71|209.99|207.69|210.01|207.71|209.99|207.69|4
1651541290000|2022-05-03 01:28:10|209.98|207.68|209.98|207.68|209.98|207.68|209.98|207.68|1
1651541300000|2022-05-03 01:28:20|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651541320000|2022-05-03 01:28:40|209.94|207.64|209.91|207.61|209.94|207.64|209.9|207.6|5
1651541330000|2022-05-03 01:28:50|209.92|207.62|209.91|207.61|209.92|207.62|209.91|207.61|2
1651541340000|2022-05-03 01:29:00|209.92|207.62|209.92|207.62|209.93|207.63|209.92|207.62|3
1651541350000|2022-05-03 01:29:10|210|207.7|209.93|207.63|210|207.7|209.93|207.63|2
1651541360000|2022-05-03 01:29:20|209.94|207.64|209.92|207.62|209.94|207.64|209.92|207.62|3
1651541370000|2022-05-03 01:29:30|209.93|207.63|209.93|207.63|209.93|207.63|209.91|207.61|3
1651541380000|2022-05-03 01:29:40|209.79|207.49|209.75|207.45|209.84|207.54|209.75|207.45|8
1651541390000|2022-05-03 01:29:50|209.76|207.46|209.76|207.46|209.78|207.48|209.76|207.46|3
1651541400000|2022-05-03 01:30:00|209.7|207.4|209.81|207.51|209.83|207.53|209.7|207.4|8
1651541410000|2022-05-03 01:30:10|209.82|207.52|209.93|207.63|209.93|207.63|209.82|207.52|9
1651541420000|2022-05-03 01:30:20|209.91|207.61|209.92|207.62|209.93|207.63|209.91|207.61|9
1651541430000|2022-05-03 01:30:30|209.93|207.63|209.95|207.65|209.95|207.65|209.93|207.63|2
1651541440000|2022-05-03 01:30:40|209.92|207.62|209.92|207.62|209.96|207.66|209.91|207.61|6
1651541460000|2022-05-03 01:31:00|209.93|207.63|209.92|207.62|209.93|207.63|209.92|207.62|2
1651541470000|2022-05-03 01:31:10|209.94|207.64|209.98|207.68|209.98|207.68|209.89|207.59|6
1651541480000|2022-05-03 01:31:20|209.97|207.67|209.9|207.6|209.99|207.69|209.9|207.6|7
1651541490000|2022-05-03 01:31:30|209.92|207.62|209.92|207.62|209.92|207.62|209.92|207.62|1
1651541500000|2022-05-03 01:31:40|209.91|207.61|209.9|207.6|209.91|207.61|209.87|207.57|4
1651541510000|2022-05-03 01:31:50|209.85|207.55|209.86|207.56|209.86|207.56|209.83|207.53|5
1651541520000|2022-05-03 01:32:00|209.87|207.57|209.85|207.55|209.88|207.58|209.84|207.54|5
1651541550000|2022-05-03 01:32:30|209.84|207.54|209.9|207.6|209.91|207.61|209.84|207.54|4
1651541560000|2022-05-03 01:32:40|209.91|207.61|209.91|207.61|209.92|207.62|209.91|207.61|3
1651541570000|2022-05-03 01:32:50|209.9|207.6|209.9|207.6|209.9|207.6|209.9|207.6|1
1651541580000|2022-05-03 01:33:00|209.94|207.64|209.99|207.69|209.99|207.69|209.92|207.62|8
1651541600000|2022-05-03 01:33:20|210|207.7|210.14|207.84|210.14|207.84|210|207.7|11
1651541610000|2022-05-03 01:33:30|210.18|207.88|210.18|207.88|210.19|207.89|210.15|207.85|11
1651541620000|2022-05-03 01:33:40|210.17|207.87|210.1|207.8|210.18|207.88|210.1|207.8|10
1651541630000|2022-05-03 01:33:50|210.11|207.81|210.11|207.81|210.11|207.81|210.11|207.81|1
1651541640000|2022-05-03 01:34:00|210.14|207.84|210.19|207.89|210.19|207.89|210.11|207.81|10
1651541650000|2022-05-03 01:34:10|210.2|207.9|210.34|208.04|210.39|208.09|210.2|207.9|9
1651541660000|2022-05-03 01:34:20|210.33|208.03|210.43|208.13|210.45|208.15|210.33|208.03|13
1651541670000|2022-05-03 01:34:30|210.44|208.14|210.51|208.21|210.52|208.22|210.44|208.14|9
1651541680000|2022-05-03 01:34:40|210.5|208.2|210.52|208.22|210.58|208.28|210.48|208.18|13
1651541690000|2022-05-03 01:34:50|210.55|208.25|210.53|208.23|210.55|208.25|210.53|208.23|2
1651541700000|2022-05-03 01:35:00|210.55|208.25|210.56|208.26|210.56|208.26|210.52|208.22|4
1651541710000|2022-05-03 01:35:10|210.57|208.27|210.57|208.27|210.58|208.28|210.57|208.27|3
1651541720000|2022-05-03 01:35:20|210.58|208.28|210.55|208.25|210.63|208.33|210.53|208.23|13
1651541730000|2022-05-03 01:35:30|210.54|208.24|210.47|208.17|210.54|208.24|210.47|208.17|7
1651541740000|2022-05-03 01:35:40|210.49|208.19|210.44|208.14|210.49|208.19|210.44|208.14|5
1651541750000|2022-05-03 01:35:50|210.43|208.13|210.45|208.15|210.45|208.15|210.43|208.13|3
1651541760000|2022-05-03 01:36:00|210.47|208.17|210.49|208.19|210.51|208.21|210.47|208.17|8
1651541770000|2022-05-03 01:36:10|210.53|208.23|210.69|208.39|210.69|208.39|210.53|208.23|10
1651541780000|2022-05-03 01:36:20|210.7|208.4|210.82|208.52|210.83|208.53|210.7|208.4|12
1651541790000|2022-05-03 01:36:30|210.78|208.48|210.83|208.53|210.83|208.53|210.78|208.48|5
1651541800000|2022-05-03 01:36:40|210.84|208.54|210.91|208.61|210.91|208.61|210.84|208.54|6
1651541810000|2022-05-03 01:36:50|210.9|208.6|210.81|208.51|210.91|208.61|210.81|208.51|11
1651541820000|2022-05-03 01:37:00|210.75|208.45|210.75|208.45|210.75|208.45|210.69|208.39|7
1651541830000|2022-05-03 01:37:10|210.74|208.44|210.75|208.45|210.76|208.46|210.74|208.44|4
1651541840000|2022-05-03 01:37:20|210.74|208.44|210.75|208.45|210.75|208.45|210.74|208.44|2
1651541850000|2022-05-03 01:37:30|210.79|208.49|210.75|208.45|210.79|208.49|210.74|208.44|5
1651541870000|2022-05-03 01:37:50|210.74|208.44|210.64|208.34|210.74|208.44|210.64|208.34|11
1651541890000|2022-05-03 01:38:10|210.68|208.38|210.73|208.43|210.73|208.43|210.68|208.38|4
1651541900000|2022-05-03 01:38:20|210.72|208.42|210.72|208.42|210.72|208.42|210.71|208.41|3
1651541910000|2022-05-03 01:38:30|210.73|208.43|210.74|208.44|210.74|208.44|210.73|208.43|4
1651541920000|2022-05-03 01:38:40|210.75|208.45|210.75|208.45|210.75|208.45|210.75|208.45|1
1651541930000|2022-05-03 01:38:50|210.74|208.44|210.76|208.46|210.79|208.49|210.74|208.44|4
1651541940000|2022-05-03 01:39:00|210.75|208.45|210.75|208.45|210.75|208.45|210.74|208.44|3
1651541950000|2022-05-03 01:39:10|210.74|208.44|210.75|208.45|210.75|208.45|210.74|208.44|4
1651541960000|2022-05-03 01:39:20|210.74|208.44|210.75|208.45|210.75|208.45|210.74|208.44|2
1651541970000|2022-05-03 01:39:30|210.77|208.47|210.78|208.48|210.78|208.48|210.77|208.47|2
1651541980000|2022-05-03 01:39:40|210.77|208.47|210.77|208.47|210.77|208.47|210.77|208.47|1
1651541990000|2022-05-03 01:39:50|210.76|208.46|210.74|208.44|210.76|208.46|210.74|208.44|2
1651542000000|2022-05-03 01:40:00|210.73|208.43|210.68|208.38|210.74|208.44|210.67|208.37|6
1651542010000|2022-05-03 01:40:10|210.67|208.37|210.64|208.34|210.68|208.38|210.64|208.34|4
1651542020000|2022-05-03 01:40:20|210.65|208.35|210.74|208.44|210.75|208.45|210.65|208.35|9
1651542030000|2022-05-03 01:40:30|210.75|208.45|210.67|208.37|210.75|208.45|210.67|208.37|9
1651542040000|2022-05-03 01:40:40|210.65|208.35|210.68|208.38|210.68|208.38|210.65|208.35|2
1651542050000|2022-05-03 01:40:50|210.67|208.37|210.67|208.37|210.67|208.37|210.67|208.37|1
1651542060000|2022-05-03 01:41:00|210.66|208.36|210.69|208.39|210.7|208.4|210.66|208.36|7
1651542070000|2022-05-03 01:41:10|210.66|208.36|210.67|208.37|210.67|208.37|210.66|208.36|2
1651542080000|2022-05-03 01:41:20|210.68|208.38|210.71|208.41|210.73|208.43|210.68|208.38|6
1651542090000|2022-05-03 01:41:30|210.75|208.45|210.73|208.43|210.75|208.45|210.73|208.43|5
1651542100000|2022-05-03 01:41:40|210.72|208.42|210.7|208.4|210.72|208.42|210.7|208.4|2
1651542110000|2022-05-03 01:41:50|210.71|208.41|210.76|208.46|210.77|208.47|210.71|208.41|8
1651542120000|2022-05-03 01:42:00|210.77|208.47|210.78|208.48|210.78|208.48|210.75|208.45|10
1651542130000|2022-05-03 01:42:10|210.79|208.49|210.84|208.54|210.87|208.57|210.79|208.49|9
1651542140000|2022-05-03 01:42:20|210.85|208.55|210.79|208.49|210.86|208.56|210.79|208.49|8
1651542150000|2022-05-03 01:42:30|210.8|208.5|210.81|208.51|210.81|208.51|210.8|208.5|2
1651542160000|2022-05-03 01:42:40|210.8|208.5|210.87|208.57|210.87|208.57|210.79|208.49|9
1651542180000|2022-05-03 01:43:00|210.84|208.54|210.81|208.51|210.85|208.55|210.79|208.49|9
1651542190000|2022-05-03 01:43:10|210.8|208.5|210.77|208.47|210.82|208.52|210.76|208.46|5
1651542200000|2022-05-03 01:43:20|210.81|208.51|210.8|208.5|210.81|208.51|210.79|208.49|3
1651542210000|2022-05-03 01:43:30|210.79|208.49|210.77|208.47|210.79|208.49|210.77|208.47|2
1651542220000|2022-05-03 01:43:40|210.74|208.44|210.74|208.44|210.76|208.46|210.74|208.44|4
1651542230000|2022-05-03 01:43:50|210.75|208.45|210.83|208.53|210.83|208.53|210.75|208.45|9
1651542240000|2022-05-03 01:44:00|210.84|208.54|210.83|208.53|210.84|208.54|210.83|208.53|2
1651542250000|2022-05-03 01:44:10|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651542260000|2022-05-03 01:44:20|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651542280000|2022-05-03 01:44:40|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651542290000|2022-05-03 01:44:50|210.8|208.5|210.83|208.53|210.83|208.53|210.8|208.5|4
1651542300000|2022-05-03 01:45:00|210.81|208.51|210.9|208.6|210.91|208.61|210.81|208.51|7
1651542310000|2022-05-03 01:45:10|210.89|208.59|210.83|208.53|210.89|208.59|210.82|208.52|6
1651542320000|2022-05-03 01:45:20|210.86|208.56|210.8|208.5|210.86|208.56|210.8|208.5|7
1651542330000|2022-05-03 01:45:30|210.82|208.52|210.79|208.49|210.82|208.52|210.78|208.48|6
1651542340000|2022-05-03 01:45:40|210.78|208.48|210.71|208.41|210.82|208.52|210.71|208.41|11
1651542350000|2022-05-03 01:45:50|210.73|208.43|210.71|208.41|210.76|208.46|210.71|208.41|5
1651542360000|2022-05-03 01:46:00|210.7|208.4|210.69|208.39|210.72|208.42|210.69|208.39|8
1651542370000|2022-05-03 01:46:10|210.66|208.36|210.64|208.34|210.67|208.37|210.63|208.33|8
1651542380000|2022-05-03 01:46:20|210.65|208.35|210.64|208.34|210.65|208.35|210.64|208.34|2
1651542390000|2022-05-03 01:46:30|210.62|208.32|210.64|208.34|210.64|208.34|210.62|208.32|2
1651542400000|2022-05-03 01:46:40|210.69|208.39|210.72|208.42|210.72|208.42|210.69|208.39|2
1651542410000|2022-05-03 01:46:50|210.73|208.43|210.69|208.39|210.73|208.43|210.69|208.39|4
1651542420000|2022-05-03 01:47:00|210.7|208.4|210.74|208.44|210.76|208.46|210.7|208.4|7
1651542430000|2022-05-03 01:47:10|210.73|208.43|210.73|208.43|210.73|208.43|210.72|208.42|3
1651542440000|2022-05-03 01:47:20|210.74|208.44|210.82|208.52|210.82|208.52|210.73|208.43|6
1651542450000|2022-05-03 01:47:30|210.83|208.53|210.84|208.54|210.85|208.55|210.83|208.53|4
1651542460000|2022-05-03 01:47:40|210.85|208.55|210.85|208.55|210.85|208.55|210.84|208.54|3
1651542470000|2022-05-03 01:47:50|210.84|208.54|210.78|208.48|210.84|208.54|210.78|208.48|4
1651542480000|2022-05-03 01:48:00|210.8|208.5|210.93|208.63|210.93|208.63|210.8|208.5|11
1651542490000|2022-05-03 01:48:10|210.96|208.66|211.04|208.74|211.09|208.79|210.94|208.64|15
1651542500000|2022-05-03 01:48:20|211.06|208.76|211.04|208.74|211.06|208.76|211.04|208.74|3
1651542510000|2022-05-03 01:48:30|211.03|208.73|211.04|208.74|211.04|208.74|211.03|208.73|2
1651542520000|2022-05-03 01:48:40|211.06|208.76|211.05|208.75|211.06|208.76|211.05|208.75|2
1651542530000|2022-05-03 01:48:50|211.03|208.73|211.07|208.77|211.07|208.77|211.03|208.73|5
1651542540000|2022-05-03 01:49:00|211.08|208.78|210.94|208.64|211.08|208.78|210.89|208.59|15
1651542560000|2022-05-03 01:49:20|210.95|208.65|210.93|208.63|210.95|208.65|210.93|208.63|3
1651542570000|2022-05-03 01:49:30|210.94|208.64|210.94|208.64|210.94|208.64|210.94|208.64|1
1651542580000|2022-05-03 01:49:40|210.96|208.66|210.95|208.65|210.96|208.66|210.95|208.65|2
1651542590000|2022-05-03 01:49:50|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651542600000|2022-05-03 01:50:00|210.96|208.66|210.93|208.63|210.96|208.66|210.93|208.63|4
1651542610000|2022-05-03 01:50:10|210.94|208.64|210.94|208.64|210.94|208.64|210.94|208.64|1
1651542620000|2022-05-03 01:50:20|210.96|208.66|211.02|208.72|211.02|208.72|210.96|208.66|4
1651542630000|2022-05-03 01:50:30|211.01|208.71|211.01|208.71|211.02|208.72|211.01|208.71|3
1651542640000|2022-05-03 01:50:40|211|208.7|211|208.7|211|208.7|210.99|208.69|5
1651542650000|2022-05-03 01:50:50|211.01|208.71|211.1|208.8|211.1|208.8|211.01|208.71|5
1651542660000|2022-05-03 01:51:00|211.09|208.79|211.09|208.79|211.09|208.79|211.09|208.79|1
1651542670000|2022-05-03 01:51:10|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651542680000|2022-05-03 01:51:20|211.08|208.78|210.95|208.65|211.08|208.78|210.95|208.65|14
1651542690000|2022-05-03 01:51:30|210.94|208.64|210.9|208.6|210.94|208.64|210.9|208.6|5
1651542700000|2022-05-03 01:51:40|210.93|208.63|210.93|208.63|210.94|208.64|210.93|208.63|3
1651542710000|2022-05-03 01:51:50|210.94|208.64|210.94|208.64|210.94|208.64|210.93|208.63|3
1651542720000|2022-05-03 01:52:00|210.92|208.62|210.93|208.63|211|208.7|210.92|208.62|13
1651542730000|2022-05-03 01:52:10|210.94|208.64|210.99|208.69|211.02|208.72|210.94|208.64|15
1651542740000|2022-05-03 01:52:20|211|208.7|211|208.7|211|208.7|210.99|208.69|3
1651542750000|2022-05-03 01:52:30|210.96|208.66|210.97|208.67|210.97|208.67|210.95|208.65|3
1651542760000|2022-05-03 01:52:40|210.94|208.64|210.93|208.63|210.94|208.64|210.93|208.63|2
1651542770000|2022-05-03 01:52:50|210.94|208.64|210.95|208.65|210.95|208.65|210.94|208.64|2
1651542780000|2022-05-03 01:53:00|210.94|208.64|210.93|208.63|210.95|208.65|210.93|208.63|3
1651542800000|2022-05-03 01:53:20|210.91|208.61|210.93|208.63|210.93|208.63|210.91|208.61|3
1651542810000|2022-05-03 01:53:30|210.92|208.62|210.91|208.61|210.93|208.63|210.89|208.59|7
1651542820000|2022-05-03 01:53:40|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651542830000|2022-05-03 01:53:50|210.93|208.63|210.89|208.59|210.93|208.63|210.88|208.58|8
1651542840000|2022-05-03 01:54:00|210.91|208.61|210.87|208.57|210.91|208.61|210.85|208.55|7
1651542850000|2022-05-03 01:54:10|210.86|208.56|210.88|208.58|210.88|208.58|210.86|208.56|3
1651542870000|2022-05-03 01:54:30|210.87|208.57|210.91|208.61|210.92|208.62|210.87|208.57|4
1651542880000|2022-05-03 01:54:40|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651542890000|2022-05-03 01:54:50|210.91|208.61|210.91|208.61|210.91|208.61|210.9|208.6|9
1651542900000|2022-05-03 01:55:00|210.9|208.6|210.92|208.62|210.94|208.64|210.9|208.6|7
1651542920000|2022-05-03 01:55:20|210.91|208.61|210.84|208.54|210.91|208.61|210.84|208.54|7
1651542930000|2022-05-03 01:55:30|210.83|208.53|210.82|208.52|210.85|208.55|210.82|208.52|8
1651542940000|2022-05-03 01:55:40|210.81|208.51|210.79|208.49|210.81|208.51|210.79|208.49|7
1651542960000|2022-05-03 01:56:00|210.8|208.5|210.8|208.5|210.8|208.5|210.79|208.49|3
1651542970000|2022-05-03 01:56:10|210.79|208.49|210.89|208.59|210.89|208.59|210.79|208.49|7
1651542980000|2022-05-03 01:56:20|210.91|208.61|210.91|208.61|210.95|208.65|210.91|208.61|7
1651542990000|2022-05-03 01:56:30|210.9|208.6|210.86|208.56|210.9|208.6|210.86|208.56|3
1651543000000|2022-05-03 01:56:40|210.88|208.58|210.91|208.61|210.91|208.61|210.88|208.58|3
1651543010000|2022-05-03 01:56:50|210.9|208.6|210.91|208.61|210.91|208.61|210.9|208.6|2
1651543020000|2022-05-03 01:57:00|210.92|208.62|210.91|208.61|210.92|208.62|210.91|208.61|6
1651543040000|2022-05-03 01:57:20|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651543050000|2022-05-03 01:57:30|210.91|208.61|210.91|208.61|210.91|208.61|210.9|208.6|3
1651543060000|2022-05-03 01:57:40|210.9|208.6|210.91|208.61|210.91|208.61|210.9|208.6|2
1651543070000|2022-05-03 01:57:50|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651543080000|2022-05-03 01:58:00|210.91|208.61|210.93|208.63|210.93|208.63|210.91|208.61|5
1651543090000|2022-05-03 01:58:10|210.96|208.66|211.42|209.12|211.42|209.12|210.96|208.66|12
1651543100000|2022-05-03 01:58:20|211.41|209.11|211.4|209.1|211.45|209.15|211.34|209.04|11
1651543110000|2022-05-03 01:58:30|211.38|209.08|211.25|208.95|211.38|209.08|211.25|208.95|8
1651543120000|2022-05-03 01:58:40|211.24|208.94|211.31|209.01|211.32|209.02|211.23|208.93|10
1651543130000|2022-05-03 01:58:50|211.3|209|211.3|209|211.3|209|211.3|209|1
1651543140000|2022-05-03 01:59:00|211.34|209.04|211.34|209.04|211.34|209.04|211.33|209.03|3
1651543150000|2022-05-03 01:59:10|211.33|209.03|211.32|209.02|211.33|209.03|211.32|209.02|4
1651543160000|2022-05-03 01:59:20|211.3|209|211.31|209.01|211.33|209.03|211.29|208.99|7
1651543170000|2022-05-03 01:59:30|211.32|209.02|211.43|209.13|211.43|209.13|211.32|209.02|4
1651543180000|2022-05-03 01:59:40|211.42|209.12|211.43|209.13|211.46|209.16|211.42|209.12|5
1651543190000|2022-05-03 01:59:50|211.46|209.16|211.45|209.15|211.46|209.16|211.43|209.13|4
1651543200000|2022-05-03 02:00:00|211.46|209.16|211.39|209.09|211.46|209.16|211.37|209.07|10
1651543210000|2022-05-03 02:00:10|211.4|209.1|211.4|209.1|211.4|209.1|211.33|209.03|12
1651543220000|2022-05-03 02:00:20|211.41|209.11|211.46|209.16|211.46|209.16|211.41|209.11|4
1651543230000|2022-05-03 02:00:30|211.45|209.15|211.54|209.24|211.56|209.26|211.45|209.15|17
1651543240000|2022-05-03 02:00:40|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651543250000|2022-05-03 02:00:50|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651543260000|2022-05-03 02:01:00|211.51|209.21|211.52|209.22|211.54|209.24|211.51|209.21|6
1651543270000|2022-05-03 02:01:10|211.53|209.23|211.52|209.22|211.54|209.24|211.52|209.22|3
1651543280000|2022-05-03 02:01:20|211.54|209.24|211.43|209.13|211.54|209.24|211.43|209.13|11
1651543300000|2022-05-03 02:01:40|211.44|209.14|211.42|209.12|211.44|209.14|211.42|209.12|2
1651543320000|2022-05-03 02:02:00|211.44|209.14|211.44|209.14|211.44|209.14|211.42|209.12|6
1651543330000|2022-05-03 02:02:10|211.53|209.23|211.53|209.23|211.53|209.23|211.51|209.21|6
1651543340000|2022-05-03 02:02:20|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651543350000|2022-05-03 02:02:30|211.5|209.2|211.52|209.22|211.52|209.22|211.5|209.2|3
1651543360000|2022-05-03 02:02:40|211.55|209.25|211.58|209.28|211.58|209.28|211.55|209.25|4
1651543370000|2022-05-03 02:02:50|211.57|209.27|211.76|209.46|211.76|209.46|211.57|209.27|12
1651543380000|2022-05-03 02:03:00|211.77|209.47|211.81|209.51|211.86|209.56|211.73|209.43|12
1651543390000|2022-05-03 02:03:10|211.8|209.5|211.82|209.52|211.82|209.52|211.8|209.5|2
1651543400000|2022-05-03 02:03:20|211.83|209.53|211.81|209.51|211.84|209.54|211.8|209.5|8
1651543410000|2022-05-03 02:03:30|211.82|209.52|211.83|209.53|211.86|209.56|211.81|209.51|5
1651543420000|2022-05-03 02:03:40|211.82|209.52|211.82|209.52|211.83|209.53|211.82|209.52|3
1651543440000|2022-05-03 02:04:00|211.81|209.51|211.81|209.51|211.82|209.52|211.8|209.5|7
1651543450000|2022-05-03 02:04:10|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651543460000|2022-05-03 02:04:20|211.81|209.51|211.89|209.59|211.89|209.59|211.81|209.51|5
1651543470000|2022-05-03 02:04:30|211.85|209.55|211.85|209.55|211.89|209.59|211.85|209.55|3
1651543480000|2022-05-03 02:04:40|211.82|209.52|211.83|209.53|211.85|209.55|211.82|209.52|3
1651543490000|2022-05-03 02:04:50|211.85|209.55|211.77|209.47|211.85|209.55|211.77|209.47|9
1651543500000|2022-05-03 02:05:00|211.75|209.45|211.81|209.51|211.81|209.51|211.72|209.42|13
1651543510000|2022-05-03 02:05:10|211.82|209.52|211.82|209.52|211.89|209.59|211.82|209.52|14
1651543520000|2022-05-03 02:05:20|211.78|209.48|211.74|209.44|211.78|209.48|211.73|209.43|7
1651543530000|2022-05-03 02:05:30|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651543540000|2022-05-03 02:05:40|211.75|209.45|211.73|209.43|211.75|209.45|211.73|209.43|5
1651543550000|2022-05-03 02:05:50|211.74|209.44|211.64|209.34|211.74|209.44|211.63|209.33|9
1651543560000|2022-05-03 02:06:00|211.68|209.38|211.65|209.35|211.68|209.38|211.63|209.33|4
1651543570000|2022-05-03 02:06:10|211.66|209.36|211.73|209.43|211.73|209.43|211.65|209.35|8
1651543580000|2022-05-03 02:06:20|211.75|209.45|211.73|209.43|211.75|209.45|211.73|209.43|3
1651543600000|2022-05-03 02:06:40|211.75|209.45|211.75|209.45|211.77|209.47|211.74|209.44|4
1651543610000|2022-05-03 02:06:50|211.77|209.47|211.74|209.44|211.77|209.47|211.74|209.44|2
1651543620000|2022-05-03 02:07:00|211.78|209.48|211.74|209.44|211.78|209.48|211.74|209.44|2
1651543630000|2022-05-03 02:07:10|211.75|209.45|211.73|209.43|211.75|209.45|211.73|209.43|3
1651543640000|2022-05-03 02:07:20|211.74|209.44|211.79|209.49|211.79|209.49|211.74|209.44|3
1651543650000|2022-05-03 02:07:30|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651543660000|2022-05-03 02:07:40|211.79|209.49|211.8|209.5|211.8|209.5|211.79|209.49|2
1651543670000|2022-05-03 02:07:50|211.79|209.49|211.79|209.49|211.8|209.5|211.79|209.49|3
1651543680000|2022-05-03 02:08:00|211.8|209.5|211.8|209.5|211.81|209.51|211.78|209.48|5
1651543690000|2022-05-03 02:08:10|211.79|209.49|211.66|209.36|211.79|209.49|211.66|209.36|7
1651543700000|2022-05-03 02:08:20|211.63|209.33|211.64|209.34|211.66|209.36|211.63|209.33|4
1651543710000|2022-05-03 02:08:30|211.6|209.3|211.64|209.34|211.64|209.34|211.6|209.3|2
1651543720000|2022-05-03 02:08:40|211.65|209.35|211.68|209.38|211.68|209.38|211.65|209.35|4
1651543730000|2022-05-03 02:08:50|211.69|209.39|211.65|209.35|211.72|209.42|211.64|209.34|8
1651543740000|2022-05-03 02:09:00|211.64|209.34|211.64|209.34|211.65|209.35|211.59|209.29|6
1651543760000|2022-05-03 02:09:20|211.63|209.33|211.63|209.33|211.64|209.34|211.62|209.32|5
1651543770000|2022-05-03 02:09:30|211.64|209.34|211.64|209.34|211.66|209.36|211.64|209.34|4
1651543780000|2022-05-03 02:09:40|211.62|209.32|211.63|209.33|211.64|209.34|211.62|209.32|5
1651543790000|2022-05-03 02:09:50|211.62|209.32|211.55|209.25|211.62|209.32|211.55|209.25|5
1651543800000|2022-05-03 02:10:00|211.54|209.24|211.54|209.24|211.55|209.25|211.54|209.24|5
1651543810000|2022-05-03 02:10:10|211.53|209.23|211.3|209|211.53|209.23|211.3|209|23
1651543820000|2022-05-03 02:10:20|211.31|209.01|210.97|208.67|211.31|209.01|210.97|208.67|14
1651543830000|2022-05-03 02:10:30|210.98|208.68|210.99|208.69|211.01|208.71|210.98|208.68|12
1651543840000|2022-05-03 02:10:40|211.01|208.71|211.03|208.73|211.03|208.73|211|208.7|3
1651543850000|2022-05-03 02:10:50|211.04|208.74|211.18|208.88|211.18|208.88|211.04|208.74|11
1651543860000|2022-05-03 02:11:00|211.19|208.89|211.19|208.89|211.2|208.9|211.16|208.86|4
1651543870000|2022-05-03 02:11:10|211.23|208.93|211.33|209.03|211.36|209.06|211.23|208.93|5
1651543880000|2022-05-03 02:11:20|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651543890000|2022-05-03 02:11:30|211.39|209.09|211.41|209.11|211.42|209.12|211.38|209.08|4
1651543900000|2022-05-03 02:11:40|211.42|209.12|211.38|209.08|211.42|209.12|211.38|209.08|4
1651543910000|2022-05-03 02:11:50|211.36|209.06|211.38|209.08|211.39|209.09|211.34|209.04|5
1651543920000|2022-05-03 02:12:00|211.37|209.07|211.39|209.09|211.4|209.1|211.37|209.07|3
1651543940000|2022-05-03 02:12:20|211.37|209.07|211.24|208.94|211.39|209.09|211.24|208.94|14
1651543950000|2022-05-03 02:12:30|211.27|208.97|211.29|208.99|211.29|208.99|211.27|208.97|2
1651543960000|2022-05-03 02:12:40|211.28|208.98|211.33|209.03|211.36|209.06|211.28|208.98|11
1651543970000|2022-05-03 02:12:50|211.32|209.02|211.31|209.01|211.33|209.03|211.31|209.01|4
1651543980000|2022-05-03 02:13:00|211.33|209.03|211.32|209.02|211.33|209.03|211.32|209.02|2
1651543990000|2022-05-03 02:13:10|211.31|209.01|211.31|209.01|211.33|209.03|211.31|209.01|4
1651544010000|2022-05-03 02:13:30|211.32|209.02|211.41|209.11|211.42|209.12|211.32|209.02|9
1651544020000|2022-05-03 02:13:40|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651544030000|2022-05-03 02:13:50|211.41|209.11|211.42|209.12|211.42|209.12|211.41|209.11|2
1651544040000|2022-05-03 02:14:00|211.39|209.09|211.35|209.05|211.41|209.11|211.35|209.05|6
1651544050000|2022-05-03 02:14:10|211.34|209.04|211.33|209.03|211.34|209.04|211.33|209.03|2
1651544060000|2022-05-03 02:14:20|211.35|209.05|211.41|209.11|211.42|209.12|211.35|209.05|6
1651544080000|2022-05-03 02:14:40|211.42|209.12|211.42|209.12|211.43|209.13|211.42|209.12|3
1651544100000|2022-05-03 02:15:00|211.43|209.13|211.41|209.11|211.43|209.13|211.41|209.11|2
1651544110000|2022-05-03 02:15:10|211.43|209.13|211.46|209.16|211.48|209.18|211.43|209.13|6
1651544120000|2022-05-03 02:15:20|211.47|209.17|211.39|209.09|211.47|209.17|211.39|209.09|9
1651544130000|2022-05-03 02:15:30|211.38|209.08|211.39|209.09|211.39|209.09|211.38|209.08|6
1651544140000|2022-05-03 02:15:40|211.38|209.08|211.32|209.02|211.38|209.08|211.32|209.02|6
1651544150000|2022-05-03 02:15:50|211.33|209.03|211.34|209.04|211.34|209.04|211.32|209.02|6
1651544160000|2022-05-03 02:16:00|211.33|209.03|211.35|209.05|211.35|209.05|211.3|209|4
1651544170000|2022-05-03 02:16:10|211.36|209.06|211.36|209.06|211.36|209.06|211.34|209.04|3
1651544180000|2022-05-03 02:16:20|211.34|209.04|211.36|209.06|211.36|209.06|211.32|209.02|13
1651544190000|2022-05-03 02:16:30|211.38|209.08|211.34|209.04|211.41|209.11|211.34|209.04|8
1651544200000|2022-05-03 02:16:40|211.36|209.06|211.37|209.07|211.37|209.07|211.36|209.06|2
1651544210000|2022-05-03 02:16:50|211.36|209.06|211.37|209.07|211.37|209.07|211.34|209.04|4
1651544220000|2022-05-03 02:17:00|211.36|209.06|211.37|209.07|211.37|209.07|211.36|209.06|2
1651544230000|2022-05-03 02:17:10|211.36|209.06|211.34|209.04|211.36|209.06|211.33|209.03|10
1651544240000|2022-05-03 02:17:20|211.35|209.05|211.36|209.06|211.36|209.06|211.33|209.03|6
1651544250000|2022-05-03 02:17:30|211.35|209.05|211.38|209.08|211.38|209.08|211.35|209.05|4
1651544280000|2022-05-03 02:18:00|211.36|209.06|211.39|209.09|211.41|209.11|211.34|209.04|7
1651544290000|2022-05-03 02:18:10|211.34|209.04|211.39|209.09|211.39|209.09|211.34|209.04|4
1651544300000|2022-05-03 02:18:20|211.37|209.07|211.38|209.08|211.38|209.08|211.35|209.05|8
1651544310000|2022-05-03 02:18:30|211.37|209.07|211.37|209.07|211.37|209.07|211.36|209.06|3
1651544320000|2022-05-03 02:18:40|211.36|209.06|211.37|209.07|211.38|209.08|211.36|209.06|6
1651544330000|2022-05-03 02:18:50|211.36|209.06|211.35|209.05|211.36|209.06|211.35|209.05|2
1651544340000|2022-05-03 02:19:00|211.34|209.04|211.33|209.03|211.34|209.04|211.32|209.02|4
1651544350000|2022-05-03 02:19:10|211.32|209.02|211.34|209.04|211.34|209.04|211.32|209.02|5
1651544360000|2022-05-03 02:19:20|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651544370000|2022-05-03 02:19:30|211.36|209.06|211.36|209.06|211.36|209.06|211.34|209.04|4
1651544380000|2022-05-03 02:19:40|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651544390000|2022-05-03 02:19:50|211.36|209.06|211.42|209.12|211.42|209.12|211.34|209.04|6
1651544400000|2022-05-03 02:20:00|211.44|209.14|211.45|209.15|211.45|209.15|211.44|209.14|4
1651544420000|2022-05-03 02:20:20|211.44|209.14|211.42|209.12|211.44|209.14|211.42|209.12|3
1651544430000|2022-05-03 02:20:30|211.43|209.13|211.41|209.11|211.43|209.13|211.41|209.11|5
1651544450000|2022-05-03 02:20:50|211.4|209.1|211.4|209.1|211.4|209.1|211.39|209.09|3
1651544460000|2022-05-03 02:21:00|211.39|209.09|211.4|209.1|211.4|209.1|211.39|209.09|2
1651544490000|2022-05-03 02:21:30|211.39|209.09|211.4|209.1|211.4|209.1|211.39|209.09|2
1651544510000|2022-05-03 02:21:50|211.39|209.09|211.31|209.01|211.4|209.1|211.31|209.01|7
1651544520000|2022-05-03 02:22:00|211.29|208.99|211.29|208.99|211.29|208.99|211.27|208.97|5
1651544530000|2022-05-03 02:22:10|211.28|208.98|211.29|208.99|211.3|209|211.28|208.98|3
1651544540000|2022-05-03 02:22:20|211.28|208.98|211.1|208.8|211.28|208.98|211.1|208.8|7
1651544550000|2022-05-03 02:22:30|211.08|208.78|211.09|208.79|211.1|208.8|211.08|208.78|11
1651544560000|2022-05-03 02:22:40|211.1|208.8|211.23|208.93|211.23|208.93|211.1|208.8|9
1651544570000|2022-05-03 02:22:50|211.22|208.92|211.23|208.93|211.23|208.93|211.22|208.92|2
1651544580000|2022-05-03 02:23:00|211.24|208.94|211.15|208.85|211.24|208.94|211.1|208.8|7
1651544590000|2022-05-03 02:23:10|211.14|208.84|211.1|208.8|211.14|208.84|211.1|208.8|4
1651544600000|2022-05-03 02:23:20|211.11|208.81|211.11|208.81|211.11|208.81|211.11|208.81|1
1651544610000|2022-05-03 02:23:30|211.13|208.83|211.12|208.82|211.13|208.83|211.12|208.82|2
1651544620000|2022-05-03 02:23:40|211.13|208.83|211.14|208.84|211.14|208.84|211.13|208.83|2
1651544630000|2022-05-03 02:23:50|211.13|208.83|211.11|208.81|211.15|208.85|211.11|208.81|5
1651544640000|2022-05-03 02:24:00|211.12|208.82|211.11|208.81|211.12|208.82|211.11|208.81|2
1651544650000|2022-05-03 02:24:10|211.06|208.76|211.01|208.71|211.06|208.76|211|208.7|5
1651544660000|2022-05-03 02:24:20|211|208.7|210.9|208.6|211|208.7|210.9|208.6|7
1651544670000|2022-05-03 02:24:30|210.91|208.61|210.89|208.59|210.91|208.61|210.89|208.59|5
1651544680000|2022-05-03 02:24:40|210.88|208.58|210.89|208.59|210.89|208.59|210.88|208.58|2
1651544690000|2022-05-03 02:24:50|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651544700000|2022-05-03 02:25:00|210.91|208.61|210.9|208.6|210.91|208.61|210.9|208.6|2
1651544710000|2022-05-03 02:25:10|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|2
1651544720000|2022-05-03 02:25:20|210.94|208.64|210.94|208.64|210.94|208.64|210.94|208.64|1
1651544730000|2022-05-03 02:25:30|210.93|208.63|210.93|208.63|210.93|208.63|210.93|208.63|1
1651544740000|2022-05-03 02:25:40|210.95|208.65|210.92|208.62|210.95|208.65|210.92|208.62|4
1651544750000|2022-05-03 02:25:50|210.93|208.63|210.93|208.63|210.93|208.63|210.93|208.63|1
1651544760000|2022-05-03 02:26:00|210.92|208.62|210.72|208.42|210.92|208.62|210.72|208.42|13
1651544770000|2022-05-03 02:26:10|210.73|208.43|210.76|208.46|210.77|208.47|210.73|208.43|13
1651544780000|2022-05-03 02:26:20|210.77|208.47|210.78|208.48|210.8|208.5|210.75|208.45|13
1651544790000|2022-05-03 02:26:30|210.81|208.51|210.8|208.5|210.81|208.51|210.8|208.5|6
1651544800000|2022-05-03 02:26:40|210.81|208.51|210.8|208.5|210.81|208.51|210.79|208.49|6
1651544810000|2022-05-03 02:26:50|210.79|208.49|210.79|208.49|210.8|208.5|210.78|208.48|5
1651544820000|2022-05-03 02:27:00|210.77|208.47|210.76|208.46|210.78|208.48|210.76|208.46|3
1651544830000|2022-05-03 02:27:10|210.75|208.45|210.7|208.4|210.75|208.45|210.69|208.39|5
1651544840000|2022-05-03 02:27:20|210.69|208.39|210.7|208.4|210.7|208.4|210.69|208.39|2
1651544850000|2022-05-03 02:27:30|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|2
1651544860000|2022-05-03 02:27:40|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|2
1651544870000|2022-05-03 02:27:50|210.71|208.41|210.71|208.41|210.72|208.42|210.71|208.41|3
1651544880000|2022-05-03 02:28:00|210.73|208.43|210.71|208.41|210.73|208.43|210.71|208.41|2
1651544900000|2022-05-03 02:28:20|210.69|208.39|210.68|208.38|210.69|208.39|210.68|208.38|4
1651544920000|2022-05-03 02:28:40|210.69|208.39|210.7|208.4|210.7|208.4|210.69|208.39|2
1651544930000|2022-05-03 02:28:50|210.69|208.39|210.69|208.39|210.7|208.4|210.69|208.39|3
1651544940000|2022-05-03 02:29:00|210.7|208.4|210.69|208.39|210.7|208.4|210.69|208.39|2
1651544950000|2022-05-03 02:29:10|210.7|208.4|210.69|208.39|210.7|208.4|210.69|208.39|2
1651544970000|2022-05-03 02:29:30|210.7|208.4|210.64|208.34|210.7|208.4|210.63|208.33|9
1651544980000|2022-05-03 02:29:40|210.6|208.3|210.61|208.31|210.63|208.33|210.6|208.3|5
1651544990000|2022-05-03 02:29:50|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651545000000|2022-05-03 02:30:00|210.61|208.31|210.52|208.22|210.62|208.32|210.51|208.21|14
1651545010000|2022-05-03 02:30:10|210.54|208.24|210.51|208.21|210.54|208.24|210.5|208.2|8
1651545020000|2022-05-03 02:30:20|210.5|208.2|210.52|208.22|210.52|208.22|210.5|208.2|4
1651545030000|2022-05-03 02:30:30|210.5|208.2|210.64|208.34|210.65|208.35|210.5|208.2|8
1651545040000|2022-05-03 02:30:40|210.65|208.35|210.68|208.38|210.68|208.38|210.64|208.34|7
1651545050000|2022-05-03 02:30:50|210.7|208.4|210.73|208.43|210.73|208.43|210.7|208.4|4
1651545060000|2022-05-03 02:31:00|210.72|208.42|210.73|208.43|210.73|208.43|210.72|208.42|2
1651545070000|2022-05-03 02:31:10|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651545080000|2022-05-03 02:31:20|210.73|208.43|210.73|208.43|210.73|208.43|210.72|208.42|5
1651545090000|2022-05-03 02:31:30|210.72|208.42|210.72|208.42|210.72|208.42|210.71|208.41|3
1651545100000|2022-05-03 02:31:40|210.71|208.41|210.71|208.41|210.72|208.42|210.7|208.4|8
1651545110000|2022-05-03 02:31:50|210.7|208.4|210.65|208.35|210.7|208.4|210.63|208.33|10
1651545120000|2022-05-03 02:32:00|210.64|208.34|210.61|208.31|210.64|208.34|210.59|208.29|8
1651545130000|2022-05-03 02:32:10|210.62|208.32|210.51|208.21|210.62|208.32|210.51|208.21|14
1651545140000|2022-05-03 02:32:20|210.5|208.2|210.42|208.12|210.5|208.2|210.42|208.12|12
1651545150000|2022-05-03 02:32:30|210.4|208.1|210.41|208.11|210.42|208.12|210.35|208.05|7
1651545160000|2022-05-03 02:32:40|210.39|208.09|210.4|208.1|210.4|208.1|210.39|208.09|2
1651545170000|2022-05-03 02:32:50|210.41|208.11|210.45|208.15|210.45|208.15|210.39|208.09|9
1651545180000|2022-05-03 02:33:00|210.43|208.13|210.54|208.24|210.54|208.24|210.43|208.13|8
1651545190000|2022-05-03 02:33:10|210.55|208.25|210.5|208.2|210.55|208.25|210.47|208.17|9
1651545200000|2022-05-03 02:33:20|210.52|208.22|210.5|208.2|210.52|208.22|210.5|208.2|2
1651545210000|2022-05-03 02:33:30|210.51|208.21|210.55|208.25|210.55|208.25|210.51|208.21|5
1651545220000|2022-05-03 02:33:40|210.54|208.24|210.6|208.3|210.6|208.3|210.54|208.24|7
1651545230000|2022-05-03 02:33:50|210.59|208.29|210.56|208.26|210.6|208.3|210.54|208.24|5
1651545240000|2022-05-03 02:34:00|210.54|208.24|210.53|208.23|210.54|208.24|210.48|208.18|9
1651545250000|2022-05-03 02:34:10|210.52|208.22|210.53|208.23|210.54|208.24|210.52|208.22|5
1651545260000|2022-05-03 02:34:20|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|2
1651545270000|2022-05-03 02:34:30|210.54|208.24|210.52|208.22|210.57|208.27|210.49|208.19|10
1651545280000|2022-05-03 02:34:40|210.51|208.21|210.51|208.21|210.51|208.21|210.49|208.19|3
1651545290000|2022-05-03 02:34:50|210.5|208.2|210.51|208.21|210.52|208.22|210.5|208.2|4
1651545300000|2022-05-03 02:35:00|210.5|208.2|210.5|208.2|210.51|208.21|210.5|208.2|3
1651545310000|2022-05-03 02:35:10|210.51|208.21|210.61|208.31|210.62|208.32|210.51|208.21|11
1651545320000|2022-05-03 02:35:20|210.63|208.33|210.63|208.33|210.63|208.33|210.63|208.33|1
1651545340000|2022-05-03 02:35:40|210.64|208.34|210.62|208.32|210.64|208.34|210.62|208.32|2
1651545360000|2022-05-03 02:36:00|210.61|208.31|210.61|208.31|210.63|208.33|210.61|208.31|5
1651545370000|2022-05-03 02:36:10|210.59|208.29|210.5|208.2|210.59|208.29|210.5|208.2|4
1651545380000|2022-05-03 02:36:20|210.51|208.21|210.4|208.1|210.51|208.21|210.4|208.1|6
1651545390000|2022-05-03 02:36:30|210.41|208.11|210.41|208.11|210.41|208.11|210.41|208.11|1
1651545400000|2022-05-03 02:36:40|210.4|208.1|210.4|208.1|210.4|208.1|210.39|208.09|5
1651545410000|2022-05-03 02:36:50|210.39|208.09|210.32|208.02|210.39|208.09|210.17|207.87|18
1651545420000|2022-05-03 02:37:00|210.31|208.01|210.31|208.01|210.31|208.01|210.3|208|5
1651545430000|2022-05-03 02:37:10|210.32|208.02|210.39|208.09|210.39|208.09|210.32|208.02|8
1651545440000|2022-05-03 02:37:20|210.38|208.08|210.41|208.11|210.42|208.12|210.38|208.08|9
1651545450000|2022-05-03 02:37:30|210.4|208.1|210.42|208.12|210.42|208.12|210.39|208.09|8
1651545460000|2022-05-03 02:37:40|210.41|208.11|210.41|208.11|210.43|208.13|210.41|208.11|4
1651545470000|2022-05-03 02:37:50|210.4|208.1|210.35|208.05|210.41|208.11|210.35|208.05|7
1651545480000|2022-05-03 02:38:00|210.37|208.07|210.18|207.88|210.37|208.07|210.18|207.88|14
1651545490000|2022-05-03 02:38:10|210.19|207.89|210.2|207.9|210.3|208|210.14|207.84|18
1651545500000|2022-05-03 02:38:20|210.28|207.98|210.35|208.05|210.35|208.05|210.25|207.95|10
1651545510000|2022-05-03 02:38:30|210.41|208.11|210.43|208.13|210.45|208.15|210.41|208.11|5
1651545520000|2022-05-03 02:38:40|210.42|208.12|210.4|208.1|210.42|208.12|210.4|208.1|4
1651545530000|2022-05-03 02:38:50|210.38|208.08|210.35|208.05|210.38|208.08|210.31|208.01|10
1651545540000|2022-05-03 02:39:00|210.31|208.01|210.31|208.01|210.32|208.02|210.27|207.97|6
1651545550000|2022-05-03 02:39:10|210.28|207.98|210.13|207.83|210.28|207.98|210.13|207.83|6
1651545570000|2022-05-03 02:39:30|210.12|207.82|210.33|208.03|210.33|208.03|210.12|207.82|10
1651545580000|2022-05-03 02:39:40|210.34|208.04|210.34|208.04|210.34|208.04|210.34|208.04|1
1651545590000|2022-05-03 02:39:50|210.31|208.01|210.32|208.02|210.32|208.02|210.31|208.01|4
1651545600000|2022-05-03 02:40:00|210.31|208.01|210.24|207.94|210.32|208.02|210.24|207.94|11
1651545610000|2022-05-03 02:40:10|210.09|207.79|209.94|207.64|210.09|207.79|209.94|207.64|8
1651545620000|2022-05-03 02:40:20|209.95|207.65|210.1|207.8|210.1|207.8|209.95|207.65|9
1651545630000|2022-05-03 02:40:30|210.13|207.83|210.11|207.81|210.14|207.84|210.11|207.81|3
1651545640000|2022-05-03 02:40:40|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651545660000|2022-05-03 02:41:00|210.09|207.79|210|207.7|210.1|207.8|210|207.7|4
1651545670000|2022-05-03 02:41:10|210.01|207.71|209.94|207.64|210.01|207.71|209.94|207.64|5
1651545680000|2022-05-03 02:41:20|209.95|207.65|209.99|207.69|209.99|207.69|209.93|207.63|8
1651545690000|2022-05-03 02:41:30|210|207.7|210.12|207.82|210.12|207.82|210|207.7|7
1651545700000|2022-05-03 02:41:40|210.11|207.81|210.1|207.8|210.12|207.82|210.1|207.8|4
1651545710000|2022-05-03 02:41:50|210.11|207.81|210.25|207.95|210.25|207.95|210.11|207.81|4
1651545720000|2022-05-03 02:42:00|210.29|207.99|210.26|207.96|210.3|208|210.24|207.94|6
1651545730000|2022-05-03 02:42:10|210.28|207.98|210.28|207.98|210.3|208|210.28|207.98|3
1651545750000|2022-05-03 02:42:30|210.3|208|210.31|208.01|210.31|208.01|210.3|208|2
1651545760000|2022-05-03 02:42:40|210.32|208.02|210.61|208.31|210.62|208.32|210.32|208.02|9
1651545770000|2022-05-03 02:42:50|210.62|208.32|210.62|208.32|210.69|208.39|210.62|208.32|12
1651545780000|2022-05-03 02:43:00|210.53|208.23|210.54|208.24|210.58|208.28|210.53|208.23|7
1651545790000|2022-05-03 02:43:10|210.51|208.21|210.41|208.11|210.51|208.21|210.38|208.08|14
1651545800000|2022-05-03 02:43:20|210.4|208.1|210.52|208.22|210.55|208.25|210.4|208.1|11
1651545810000|2022-05-03 02:43:30|210.53|208.23|210.53|208.23|210.53|208.23|210.53|208.23|1
1651545820000|2022-05-03 02:43:40|210.54|208.24|210.5|208.2|210.54|208.24|210.5|208.2|4
1651545830000|2022-05-03 02:43:50|210.51|208.21|210.51|208.21|210.53|208.23|210.51|208.21|5
1651545840000|2022-05-03 02:44:00|210.52|208.22|210.52|208.22|210.52|208.22|210.51|208.21|5
1651545860000|2022-05-03 02:44:20|210.51|208.21|210.54|208.24|210.54|208.24|210.49|208.19|11
1651545890000|2022-05-03 02:44:50|210.55|208.25|210.73|208.43|210.73|208.43|210.55|208.25|9
1651545900000|2022-05-03 02:45:00|210.72|208.42|210.71|208.41|210.8|208.5|210.7|208.4|13
1651545910000|2022-05-03 02:45:10|210.73|208.43|210.71|208.41|210.78|208.48|210.71|208.41|11
1651545920000|2022-05-03 02:45:20|210.74|208.44|210.64|208.34|210.74|208.44|210.64|208.34|7
1651545930000|2022-05-03 02:45:30|210.66|208.36|210.61|208.31|210.66|208.36|210.61|208.31|6
1651545940000|2022-05-03 02:45:40|210.64|208.34|210.69|208.39|210.69|208.39|210.6|208.3|6
1651545950000|2022-05-03 02:45:50|210.7|208.4|210.72|208.42|210.74|208.44|210.7|208.4|5
1651545960000|2022-05-03 02:46:00|210.73|208.43|210.73|208.43|210.8|208.5|210.72|208.42|9
1651545970000|2022-05-03 02:46:10|210.74|208.44|210.73|208.43|210.74|208.44|210.71|208.41|4
1651545980000|2022-05-03 02:46:20|210.72|208.42|210.71|208.41|210.72|208.42|210.71|208.41|2
1651545990000|2022-05-03 02:46:30|210.72|208.42|210.73|208.43|210.75|208.45|210.72|208.42|4
1651546000000|2022-05-03 02:46:40|210.79|208.49|210.81|208.51|210.81|208.51|210.78|208.48|6
1651546010000|2022-05-03 02:46:50|210.79|208.49|210.82|208.52|210.82|208.52|210.79|208.49|7
1651546020000|2022-05-03 02:47:00|210.81|208.51|210.82|208.52|210.85|208.55|210.8|208.5|10
1651546040000|2022-05-03 02:47:20|210.83|208.53|210.83|208.53|210.83|208.53|210.82|208.52|3
1651546050000|2022-05-03 02:47:30|210.82|208.52|210.91|208.61|210.91|208.61|210.82|208.52|6
1651546060000|2022-05-03 02:47:40|210.9|208.6|210.91|208.61|210.91|208.61|210.89|208.59|7
1651546070000|2022-05-03 02:47:50|210.9|208.6|210.91|208.61|210.91|208.61|210.88|208.58|10
1651546080000|2022-05-03 02:48:00|210.92|208.62|210.91|208.61|210.92|208.62|210.91|208.61|2
1651546090000|2022-05-03 02:48:10|210.93|208.63|210.84|208.54|210.93|208.63|210.84|208.54|8
1651546100000|2022-05-03 02:48:20|210.83|208.53|210.89|208.59|210.89|208.59|210.83|208.53|6
1651546120000|2022-05-03 02:48:40|210.9|208.6|210.89|208.59|210.9|208.6|210.88|208.58|3
1651546140000|2022-05-03 02:49:00|210.9|208.6|210.92|208.62|210.92|208.62|210.9|208.6|3
1651546150000|2022-05-03 02:49:10|210.99|208.69|210.99|208.69|211|208.7|210.98|208.68|4
1651546160000|2022-05-03 02:49:20|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651546180000|2022-05-03 02:49:40|211.03|208.73|211.08|208.78|211.09|208.79|211.03|208.73|11
1651546190000|2022-05-03 02:49:50|211.06|208.76|211|208.7|211.06|208.76|210.99|208.69|4
1651546200000|2022-05-03 02:50:00|211.02|208.72|211|208.7|211.02|208.72|211|208.7|7
1651546210000|2022-05-03 02:50:10|211.04|208.74|211.08|208.78|211.08|208.78|210.99|208.69|12
1651546220000|2022-05-03 02:50:20|211.07|208.77|211.62|209.32|211.62|209.32|211.07|208.77|25
1651546230000|2022-05-03 02:50:30|211.61|209.31|211.83|209.53|211.83|209.53|211.61|209.31|12
1651546240000|2022-05-03 02:50:40|211.79|209.49|212.09|209.79|212.09|209.79|211.79|209.49|16
1651546250000|2022-05-03 02:50:50|212.01|209.71|212.09|209.79|212.11|209.81|211.99|209.69|9
1651546260000|2022-05-03 02:51:00|212.01|209.71|211.99|209.69|212.01|209.71|211.98|209.68|7
1651546270000|2022-05-03 02:51:10|211.98|209.68|212.08|209.78|212.08|209.78|211.98|209.68|3
1651546280000|2022-05-03 02:51:20|212.07|209.77|211.98|209.68|212.07|209.77|211.98|209.68|4
1651546300000|2022-05-03 02:51:40|211.99|209.69|211.89|209.59|212|209.7|211.88|209.58|9
1651546310000|2022-05-03 02:51:50|211.88|209.58|211.99|209.69|211.99|209.69|211.88|209.58|5
1651546320000|2022-05-03 02:52:00|211.98|209.68|211.98|209.68|211.99|209.69|211.97|209.67|5
1651546330000|2022-05-03 02:52:10|211.99|209.69|211.99|209.69|211.99|209.69|211.99|209.69|1
1651546340000|2022-05-03 02:52:20|211.97|209.67|211.99|209.69|212|209.7|211.94|209.64|6
1651546350000|2022-05-03 02:52:30|211.97|209.67|211.9|209.6|211.97|209.67|211.89|209.59|6
1651546370000|2022-05-03 02:52:50|211.91|209.61|212.05|209.75|212.05|209.75|211.9|209.6|9
1651546380000|2022-05-03 02:53:00|212|209.7|212|209.7|212.06|209.76|211.99|209.69|9
1651546390000|2022-05-03 02:53:10|211.99|209.69|212|209.7|212|209.7|211.95|209.65|10
1651546400000|2022-05-03 02:53:20|211.92|209.62|211.9|209.6|211.97|209.67|211.87|209.57|9
1651546410000|2022-05-03 02:53:30|211.92|209.62|211.9|209.6|211.92|209.62|211.9|209.6|6
1651546420000|2022-05-03 02:53:40|211.88|209.58|211.89|209.59|211.89|209.59|211.88|209.58|4
1651546430000|2022-05-03 02:53:50|211.88|209.58|211.88|209.58|211.9|209.6|211.84|209.54|7
1651546440000|2022-05-03 02:54:00|211.9|209.6|211.87|209.57|211.9|209.6|211.84|209.54|8
1651546450000|2022-05-03 02:54:10|211.89|209.59|211.86|209.56|211.9|209.6|211.84|209.54|11
1651546460000|2022-05-03 02:54:20|211.9|209.6|211.8|209.5|211.9|209.6|211.8|209.5|9
1651546470000|2022-05-03 02:54:30|211.81|209.51|211.88|209.58|211.9|209.6|211.8|209.5|8
1651546480000|2022-05-03 02:54:40|211.9|209.6|212.08|209.78|212.08|209.78|211.88|209.58|11
1651546490000|2022-05-03 02:54:50|212.05|209.75|212|209.7|212.05|209.75|211.99|209.69|3
1651546500000|2022-05-03 02:55:00|211.99|209.69|211.99|209.69|211.99|209.69|211.92|209.62|6
1651546510000|2022-05-03 02:55:10|211.9|209.6|211.91|209.61|211.91|209.61|211.89|209.59|3
1651546520000|2022-05-03 02:55:20|211.92|209.62|211.89|209.59|211.92|209.62|211.86|209.56|9
1651546530000|2022-05-03 02:55:30|211.9|209.6|211.9|209.6|211.9|209.6|211.82|209.52|11
1651546550000|2022-05-03 02:55:50|211.85|209.55|211.83|209.53|211.91|209.61|211.82|209.52|7
1651546560000|2022-05-03 02:56:00|211.82|209.52|211.81|209.51|211.82|209.52|211.78|209.48|8
1651546570000|2022-05-03 02:56:10|211.79|209.49|211.66|209.36|211.82|209.52|211.66|209.36|14
1651546580000|2022-05-03 02:56:20|211.65|209.35|211.51|209.21|211.65|209.35|211.51|209.21|18
1651546590000|2022-05-03 02:56:30|211.56|209.26|211.57|209.27|211.57|209.27|211.53|209.23|12
1651546600000|2022-05-03 02:56:40|211.55|209.25|211.59|209.29|211.6|209.3|211.52|209.22|12
1651546610000|2022-05-03 02:56:50|211.6|209.3|211.62|209.32|211.62|209.32|211.6|209.3|3
1651546620000|2022-05-03 02:57:00|211.63|209.33|211.62|209.32|211.65|209.35|211.61|209.31|7
1651546630000|2022-05-03 02:57:10|211.63|209.33|211.63|209.33|211.64|209.34|211.62|209.32|11
1651546640000|2022-05-03 02:57:20|211.62|209.32|211.62|209.32|211.63|209.33|211.62|209.32|11
1651546650000|2022-05-03 02:57:30|211.61|209.31|211.54|209.24|211.61|209.31|211.53|209.23|8
1651546660000|2022-05-03 02:57:40|211.55|209.25|211.58|209.28|211.61|209.31|211.55|209.25|4
1651546670000|2022-05-03 02:57:50|211.57|209.27|211.61|209.31|211.62|209.32|211.57|209.27|5
1651546680000|2022-05-03 02:58:00|211.63|209.33|211.61|209.31|211.63|209.33|211.61|209.31|3
1651546690000|2022-05-03 02:58:10|211.63|209.33|211.74|209.44|211.8|209.5|211.63|209.33|10
1651546700000|2022-05-03 02:58:20|211.76|209.46|211.78|209.48|211.78|209.48|211.74|209.44|5
1651546720000|2022-05-03 02:58:40|211.75|209.45|211.64|209.34|211.75|209.45|211.61|209.31|13
1651546730000|2022-05-03 02:58:50|211.65|209.35|211.58|209.28|211.65|209.35|211.58|209.28|7
1651546740000|2022-05-03 02:59:00|211.57|209.27|211.56|209.26|211.57|209.27|211.56|209.26|6
1651546750000|2022-05-03 02:59:10|211.55|209.25|211.53|209.23|211.55|209.25|211.53|209.23|9
1651546760000|2022-05-03 02:59:20|211.52|209.22|211.51|209.21|211.52|209.22|211.51|209.21|2
1651546770000|2022-05-03 02:59:30|211.52|209.22|211.5|209.2|211.52|209.22|211.5|209.2|3
1651546780000|2022-05-03 02:59:40|211.52|209.22|211.51|209.21|211.52|209.22|211.5|209.2|4
1651546790000|2022-05-03 02:59:50|211.5|209.2|211.52|209.22|211.52|209.22|211.5|209.2|3
1651546800000|2022-05-03 03:00:00|211.51|209.21|211.52|209.22|211.53|209.23|211.45|209.15|15
1651546810000|2022-05-03 03:00:10|211.53|209.23|211.53|209.23|211.56|209.26|211.51|209.21|13
1651546820000|2022-05-03 03:00:20|211.54|209.24|211.56|209.26|211.57|209.27|211.53|209.23|6
1651546830000|2022-05-03 03:00:30|211.54|209.24|211.48|209.18|211.54|209.24|211.48|209.18|6
1651546840000|2022-05-03 03:00:40|211.47|209.17|211.49|209.19|211.49|209.19|211.47|209.17|4
1651546850000|2022-05-03 03:00:50|211.47|209.17|211.55|209.25|211.56|209.26|211.47|209.17|10
1651546860000|2022-05-03 03:01:00|211.54|209.24|211.46|209.16|211.54|209.24|211.46|209.16|7
1651546870000|2022-05-03 03:01:10|211.41|209.11|211.46|209.16|211.46|209.16|211.4|209.1|9
1651546880000|2022-05-03 03:01:20|211.47|209.17|211.54|209.24|211.54|209.24|211.47|209.17|4
1651546890000|2022-05-03 03:01:30|211.53|209.23|211.53|209.23|211.54|209.24|211.52|209.22|6
1651546910000|2022-05-03 03:01:50|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651546920000|2022-05-03 03:02:00|211.53|209.23|211.52|209.22|211.54|209.24|211.52|209.22|4
1651546940000|2022-05-03 03:02:20|211.49|209.19|211.44|209.14|211.49|209.19|211.44|209.14|3
1651546950000|2022-05-03 03:02:30|211.47|209.17|211.46|209.16|211.49|209.19|211.44|209.14|12
1651546960000|2022-05-03 03:02:40|211.47|209.17|211.51|209.21|211.53|209.23|211.47|209.17|7
1651546970000|2022-05-03 03:02:50|211.49|209.19|211.47|209.17|211.49|209.19|211.45|209.15|4
1651546980000|2022-05-03 03:03:00|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651547000000|2022-05-03 03:03:20|211.43|209.13|211.43|209.13|211.44|209.14|211.42|209.12|4
1651547030000|2022-05-03 03:03:50|211.44|209.14|211.53|209.23|211.53|209.23|211.44|209.14|8
1651547040000|2022-05-03 03:04:00|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651547050000|2022-05-03 03:04:10|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651547060000|2022-05-03 03:04:20|211.54|209.24|211.53|209.23|211.54|209.24|211.53|209.23|2
1651547070000|2022-05-03 03:04:30|211.52|209.22|211.53|209.23|211.56|209.26|211.52|209.22|5
1651547090000|2022-05-03 03:04:50|211.54|209.24|211.55|209.25|211.55|209.25|211.54|209.24|2
1651547100000|2022-05-03 03:05:00|211.53|209.23|211.49|209.19|211.54|209.24|211.44|209.14|9
1651547120000|2022-05-03 03:05:20|211.48|209.18|211.5|209.2|211.5|209.2|211.47|209.17|7
1651547130000|2022-05-03 03:05:30|211.51|209.21|211.51|209.21|211.51|209.21|211.5|209.2|5
1651547150000|2022-05-03 03:05:50|211.52|209.22|211.51|209.21|211.52|209.22|211.51|209.21|4
1651547160000|2022-05-03 03:06:00|211.52|209.22|211.5|209.2|211.53|209.23|211.49|209.19|9
1651547170000|2022-05-03 03:06:10|211.51|209.21|211.52|209.22|211.52|209.22|211.51|209.21|2
1651547190000|2022-05-03 03:06:30|211.51|209.21|211.5|209.2|211.52|209.22|211.5|209.2|3
1651547200000|2022-05-03 03:06:40|211.51|209.21|211.62|209.32|211.63|209.33|211.51|209.21|10
1651547210000|2022-05-03 03:06:50|211.63|209.33|211.52|209.22|211.63|209.33|211.52|209.22|8
1651547220000|2022-05-03 03:07:00|211.53|209.23|211.51|209.21|211.53|209.23|211.51|209.21|5
1651547230000|2022-05-03 03:07:10|211.52|209.22|211.6|209.3|211.6|209.3|211.52|209.22|4
1651547240000|2022-05-03 03:07:20|211.63|209.33|211.61|209.31|211.63|209.33|211.6|209.3|4
1651547250000|2022-05-03 03:07:30|211.59|209.29|211.6|209.3|211.6|209.3|211.59|209.29|2
1651547260000|2022-05-03 03:07:40|211.59|209.29|211.56|209.26|211.59|209.29|211.56|209.26|2
1651547270000|2022-05-03 03:07:50|211.57|209.27|211.59|209.29|211.59|209.29|211.54|209.24|6
1651547280000|2022-05-03 03:08:00|211.56|209.26|211.59|209.29|211.59|209.29|211.56|209.26|4
1651547300000|2022-05-03 03:08:20|211.56|209.26|212.28|209.98|212.32|210.02|211.56|209.26|30
1651547310000|2022-05-03 03:08:30|212.3|210|212.12|209.82|212.39|210.09|212.03|209.73|28
1651547320000|2022-05-03 03:08:40|212.14|209.84|212.25|209.95|212.27|209.97|212.11|209.81|15
1651547330000|2022-05-03 03:08:50|212.33|210.03|212.19|209.89|212.33|210.03|212.17|209.87|7
1651547340000|2022-05-03 03:09:00|212.18|209.88|212.18|209.88|212.19|209.89|212.13|209.83|9
1651547350000|2022-05-03 03:09:10|212.17|209.87|212.5|210.2|212.51|210.21|212.17|209.87|20
1651547360000|2022-05-03 03:09:20|212.49|210.19|212.5|210.2|212.6|210.3|212.45|210.15|18
1651547370000|2022-05-03 03:09:30|212.49|210.19|212.33|210.03|212.51|210.21|212.33|210.03|9
1651547380000|2022-05-03 03:09:40|212.34|210.04|212.23|209.93|212.34|210.04|212.22|209.92|12
1651547390000|2022-05-03 03:09:50|212.26|209.96|212.09|209.79|212.26|209.96|212.09|209.79|6
1651547400000|2022-05-03 03:10:00|212.11|209.81|212.11|209.81|212.11|209.81|212.1|209.8|3
1651547410000|2022-05-03 03:10:10|212.13|209.83|212.18|209.88|212.18|209.88|212.13|209.83|3
1651547420000|2022-05-03 03:10:20|212.17|209.87|212.35|210.05|212.36|210.06|212.17|209.87|12
1651547430000|2022-05-03 03:10:30|212.39|210.09|212.42|210.12|212.46|210.16|212.39|210.09|10
1651547440000|2022-05-03 03:10:40|212.4|210.1|212.48|210.18|212.48|210.18|212.37|210.07|8
1651547450000|2022-05-03 03:10:50|212.46|210.16|212.33|210.03|212.46|210.16|212.33|210.03|11
1651547470000|2022-05-03 03:11:10|212.38|210.08|212.33|210.03|212.38|210.08|212.33|210.03|2
1651547480000|2022-05-03 03:11:20|212.34|210.04|212.42|210.12|212.44|210.14|212.34|210.04|6
1651547490000|2022-05-03 03:11:30|212.43|210.13|212.32|210.02|212.43|210.13|212.32|210.02|11
1651547500000|2022-05-03 03:11:40|212.33|210.03|212.33|210.03|212.33|210.03|212.32|210.02|5
1651547510000|2022-05-03 03:11:50|212.32|210.02|212.33|210.03|212.35|210.05|212.3|210|6
1651547520000|2022-05-03 03:12:00|212.3|210|212.32|210.02|212.34|210.04|212.3|210|4
1651547530000|2022-05-03 03:12:10|212.33|210.03|212.3|210|212.35|210.05|212.27|209.97|10
1651547540000|2022-05-03 03:12:20|212.31|210.01|212.26|209.96|212.31|210.01|212.26|209.96|7
1651547550000|2022-05-03 03:12:30|212.27|209.97|212.27|209.97|212.27|209.97|212.27|209.97|1
1651547570000|2022-05-03 03:12:50|212.24|209.94|212.22|209.92|212.24|209.94|212.1|209.8|13
1651547580000|2022-05-03 03:13:00|212.2|209.9|212.09|209.79|212.2|209.9|212.09|209.79|5
1651547590000|2022-05-03 03:13:10|212.04|209.74|212|209.7|212.04|209.74|212|209.7|3
1651547600000|2022-05-03 03:13:20|212.02|209.72|212.09|209.79|212.11|209.81|212.02|209.72|8
1651547610000|2022-05-03 03:13:30|212.1|209.8|212.1|209.8|212.11|209.81|212.1|209.8|3
1651547620000|2022-05-03 03:13:40|212.09|209.79|212.12|209.82|212.13|209.83|212.09|209.79|5
1651547630000|2022-05-03 03:13:50|212.15|209.85|212.15|209.85|212.15|209.85|212.15|209.85|1
1651547640000|2022-05-03 03:14:00|212.16|209.86|212.1|209.8|212.2|209.9|212.09|209.79|13
1651547650000|2022-05-03 03:14:10|212.09|209.79|212.08|209.78|212.11|209.81|212.05|209.75|8
1651547660000|2022-05-03 03:14:20|212.07|209.77|212.07|209.77|212.08|209.78|212.07|209.77|3
1651547670000|2022-05-03 03:14:30|212.08|209.78|212.02|209.72|212.09|209.79|212.01|209.71|5
1651547680000|2022-05-03 03:14:40|212|209.7|212|209.7|212|209.7|211.98|209.68|3
1651547690000|2022-05-03 03:14:50|212.02|209.72|212.01|209.71|212.02|209.72|212|209.7|3
1651547700000|2022-05-03 03:15:00|212.03|209.73|212.13|209.83|212.16|209.86|212.03|209.73|12
1651547710000|2022-05-03 03:15:10|212.09|209.79|212.01|209.71|212.12|209.82|212|209.7|9
1651547720000|2022-05-03 03:15:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651547730000|2022-05-03 03:15:30|211.99|209.69|211.99|209.69|212|209.7|211.99|209.69|3
1651547740000|2022-05-03 03:15:40|212.01|209.71|211.92|209.62|212.01|209.71|211.92|209.62|8
1651547750000|2022-05-03 03:15:50|211.91|209.61|211.93|209.63|211.94|209.64|211.91|209.61|8
1651547760000|2022-05-03 03:16:00|211.96|209.66|212.01|209.71|212.04|209.74|211.94|209.64|15
1651547780000|2022-05-03 03:16:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651547790000|2022-05-03 03:16:30|212.04|209.74|212.02|209.72|212.05|209.75|212.02|209.72|3
1651547810000|2022-05-03 03:16:50|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651547820000|2022-05-03 03:17:00|212.02|209.72|212.01|209.71|212.02|209.72|212.01|209.71|2
1651547830000|2022-05-03 03:17:10|212|209.7|212.01|209.71|212.01|209.71|211.92|209.62|9
1651547840000|2022-05-03 03:17:20|212|209.7|212.01|209.71|212.03|209.73|212|209.7|7
1651547850000|2022-05-03 03:17:30|212|209.7|212.01|209.71|212.01|209.71|212|209.7|6
1651547860000|2022-05-03 03:17:40|212|209.7|211.95|209.65|212.01|209.71|211.95|209.65|7
1651547870000|2022-05-03 03:17:50|212|209.7|211.98|209.68|212|209.7|211.98|209.68|2
1651547880000|2022-05-03 03:18:00|211.96|209.66|211.98|209.68|211.98|209.68|211.96|209.66|3
1651547890000|2022-05-03 03:18:10|211.99|209.69|211.99|209.69|212|209.7|211.94|209.64|5
1651547910000|2022-05-03 03:18:30|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651547920000|2022-05-03 03:18:40|212|209.7|212|209.7|212|209.7|212|209.7|1
1651547930000|2022-05-03 03:18:50|211.99|209.69|211.99|209.69|211.99|209.69|211.99|209.69|1
1651547940000|2022-05-03 03:19:00|212|209.7|212.02|209.72|212.13|209.83|212|209.7|11
1651547950000|2022-05-03 03:19:10|212.01|209.71|211.96|209.66|212.01|209.71|211.96|209.66|6
1651547960000|2022-05-03 03:19:20|211.91|209.61|211.96|209.66|211.98|209.68|211.91|209.61|6
1651547970000|2022-05-03 03:19:30|211.99|209.69|212|209.7|212.01|209.71|211.97|209.67|4
1651547980000|2022-05-03 03:19:40|211.99|209.69|211.92|209.62|211.99|209.69|211.92|209.62|4
1651547990000|2022-05-03 03:19:50|211.93|209.63|211.98|209.68|211.98|209.68|211.93|209.63|3
1651548000000|2022-05-03 03:20:00|211.99|209.69|212|209.7|212|209.7|211.99|209.69|2
1651548020000|2022-05-03 03:20:20|211.99|209.69|212.34|210.04|212.34|210.04|211.97|209.67|6
1651548030000|2022-05-03 03:20:30|212.33|210.03|212.42|210.12|212.42|210.12|212.32|210.02|10
1651548040000|2022-05-03 03:20:40|212.43|210.13|212.44|210.14|212.44|210.14|212.43|210.13|4
1651548050000|2022-05-03 03:20:50|212.5|210.2|212.52|210.22|212.55|210.25|212.5|210.2|7
1651548060000|2022-05-03 03:21:00|212.55|210.25|212.61|210.31|212.61|210.31|212.54|210.24|7
1651548070000|2022-05-03 03:21:10|212.62|210.32|212.63|210.33|212.64|210.34|212.62|210.32|10
1651548080000|2022-05-03 03:21:20|212.64|210.34|212.6|210.3|212.64|210.34|212.6|210.3|9
1651548090000|2022-05-03 03:21:30|212.59|210.29|212.52|210.22|212.6|210.3|212.52|210.22|6
1651548100000|2022-05-03 03:21:40|212.51|210.21|212.52|210.22|212.52|210.22|212.51|210.21|4
1651548110000|2022-05-03 03:21:50|212.51|210.21|212.51|210.21|212.52|210.22|212.51|210.21|5
1651548120000|2022-05-03 03:22:00|212.52|210.22|212.43|210.13|212.52|210.22|212.43|210.13|4
1651548130000|2022-05-03 03:22:10|212.44|210.14|212.52|210.22|212.52|210.22|212.44|210.14|12
1651548140000|2022-05-03 03:22:20|212.51|210.21|212.53|210.23|212.53|210.23|212.51|210.21|4
1651548150000|2022-05-03 03:22:30|212.52|210.22|212.52|210.22|212.52|210.22|212.51|210.21|3
1651548160000|2022-05-03 03:22:40|212.5|210.2|212.47|210.17|212.5|210.2|212.4|210.1|7
1651548170000|2022-05-03 03:22:50|212.48|210.18|212.49|210.19|212.49|210.19|212.44|210.14|5
1651548180000|2022-05-03 03:23:00|212.47|210.17|212.52|210.22|212.52|210.22|212.47|210.17|5
1651548190000|2022-05-03 03:23:10|212.51|210.21|212.43|210.13|212.52|210.22|212.43|210.13|7
1651548200000|2022-05-03 03:23:20|212.44|210.14|212.43|210.13|212.44|210.14|212.43|210.13|2
1651548210000|2022-05-03 03:23:30|212.44|210.14|212.43|210.13|212.44|210.14|212.43|210.13|2
1651548220000|2022-05-03 03:23:40|212.44|210.14|212.44|210.14|212.44|210.14|212.44|210.14|1
1651548240000|2022-05-03 03:24:00|212.46|210.16|212.43|210.13|212.49|210.19|212.43|210.13|7
1651548250000|2022-05-03 03:24:10|212.47|210.17|212.49|210.19|212.49|210.19|212.47|210.17|3
1651548260000|2022-05-03 03:24:20|212.48|210.18|212.49|210.19|212.49|210.19|212.48|210.18|2
1651548280000|2022-05-03 03:24:40|212.52|210.22|212.53|210.23|212.53|210.23|212.5|210.2|4
1651548290000|2022-05-03 03:24:50|212.52|210.22|212.48|210.18|212.52|210.22|212.48|210.18|4
1651548300000|2022-05-03 03:25:00|212.43|210.13|212.43|210.13|212.5|210.2|212.43|210.13|6
1651548310000|2022-05-03 03:25:10|212.45|210.15|212.53|210.23|212.53|210.23|212.45|210.15|6
1651548320000|2022-05-03 03:25:20|212.52|210.22|212.51|210.21|212.52|210.22|212.51|210.21|2
1651548330000|2022-05-03 03:25:30|212.49|210.19|212.43|210.13|212.5|210.2|212.43|210.13|6
1651548340000|2022-05-03 03:25:40|212.45|210.15|212.44|210.14|212.45|210.15|212.4|210.1|7
1651548350000|2022-05-03 03:25:50|212.43|210.13|212.48|210.18|212.48|210.18|212.43|210.13|4
1651548360000|2022-05-03 03:26:00|212.45|210.15|212.48|210.18|212.48|210.18|212.45|210.15|4
1651548370000|2022-05-03 03:26:10|212.5|210.2|212.49|210.19|212.5|210.2|212.49|210.19|2
1651548380000|2022-05-03 03:26:20|212.5|210.2|212.48|210.18|212.5|210.2|212.48|210.18|5
1651548390000|2022-05-03 03:26:30|212.49|210.19|212.48|210.18|212.5|210.2|212.48|210.18|8
1651548400000|2022-05-03 03:26:40|212.5|210.2|212.4|210.1|212.5|210.2|212.4|210.1|4
1651548410000|2022-05-03 03:26:50|212.39|210.09|212.4|210.1|212.4|210.1|212.37|210.07|3
1651548420000|2022-05-03 03:27:00|212.39|210.09|212.34|210.04|212.39|210.09|212.32|210.02|8
1651548430000|2022-05-03 03:27:10|212.32|210.02|212.4|210.1|212.41|210.11|212.32|210.02|10
1651548440000|2022-05-03 03:27:20|212.36|210.06|212.38|210.08|212.43|210.13|212.36|210.06|9
1651548450000|2022-05-03 03:27:30|212.41|210.11|212.39|210.09|212.43|210.13|212.39|210.09|13
1651548460000|2022-05-03 03:27:40|212.4|210.1|212.39|210.09|212.4|210.1|212.38|210.08|6
1651548470000|2022-05-03 03:27:50|212.38|210.08|212.44|210.14|212.44|210.14|212.38|210.08|4
1651548480000|2022-05-03 03:28:00|212.43|210.13|212.38|210.08|212.43|210.13|212.34|210.04|4
1651548490000|2022-05-03 03:28:10|212.39|210.09|212.45|210.15|212.47|210.17|212.39|210.09|9
1651548500000|2022-05-03 03:28:20|212.44|210.14|212.33|210.03|212.44|210.14|212.32|210.02|17
1651548510000|2022-05-03 03:28:30|212.37|210.07|212.37|210.07|212.37|210.07|212.36|210.06|3
1651548520000|2022-05-03 03:28:40|212.32|210.02|212.32|210.02|212.38|210.08|212.31|210.01|8
1651548530000|2022-05-03 03:28:50|212.37|210.07|212.35|210.05|212.37|210.07|212.2|209.9|8
1651548540000|2022-05-03 03:29:00|212.34|210.04|212.21|209.91|212.34|210.04|212.2|209.9|8
1651548550000|2022-05-03 03:29:10|212.19|209.89|212.13|209.83|212.19|209.89|212.12|209.82|7
1651548560000|2022-05-03 03:29:20|212.19|209.89|212.31|210.01|212.33|210.03|212.19|209.89|4
1651548570000|2022-05-03 03:29:30|212.28|209.98|212.28|209.98|212.31|210.01|212.27|209.97|5
1651548580000|2022-05-03 03:29:40|212.29|209.99|212.24|209.94|212.3|210|212.24|209.94|3
1651548590000|2022-05-03 03:29:50|212.23|209.93|212.23|209.93|212.3|210|212.23|209.93|5
1651548600000|2022-05-03 03:30:00|212.27|209.97|212.24|209.94|212.28|209.98|212.21|209.91|9
1651548610000|2022-05-03 03:30:10|212.29|209.99|212.24|209.94|212.32|210.02|212.24|209.94|5
1651548620000|2022-05-03 03:30:20|212.27|209.97|212.28|209.98|212.28|209.98|212.26|209.96|4
1651548630000|2022-05-03 03:30:30|212.25|209.95|212.3|210|212.3|210|212.25|209.95|3
1651548640000|2022-05-03 03:30:40|212.29|209.99|212.29|209.99|212.29|209.99|212.29|209.99|1
1651548650000|2022-05-03 03:30:50|212.27|209.97|212.27|209.97|212.27|209.97|212.27|209.97|1
1651548660000|2022-05-03 03:31:00|212.3|210|212.3|210|212.3|210|212.3|210|1
1651548710000|2022-05-03 03:31:50|212.31|210.01|212.31|210.01|212.31|210.01|212.31|210.01|1
1651548750000|2022-05-03 03:32:30|212.34|210.04|212.37|210.07|212.37|210.07|212.33|210.03|15
1651548760000|2022-05-03 03:32:40|212.36|210.06|212.35|210.05|212.36|210.06|212.33|210.03|4
1651548770000|2022-05-03 03:32:50|212.33|210.03|212.35|210.05|212.35|210.05|212.3|210|3
1651548780000|2022-05-03 03:33:00|212.33|210.03|212.33|210.03|212.33|210.03|212.3|210|3
1651548790000|2022-05-03 03:33:10|212.3|210|212.3|210|212.3|210|212.3|210|1
1651548800000|2022-05-03 03:33:20|212.31|210.01|212.23|209.93|212.31|210.01|212.22|209.92|7
1651548810000|2022-05-03 03:33:30|212.22|209.92|212.08|209.78|212.26|209.96|212.05|209.75|8
1651548820000|2022-05-03 03:33:40|212.07|209.77|212.01|209.71|212.08|209.78|212.01|209.71|6
1651548830000|2022-05-03 03:33:50|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651548840000|2022-05-03 03:34:00|212.04|209.74|211.94|209.64|212.04|209.74|211.94|209.64|11
1651548850000|2022-05-03 03:34:10|211.98|209.68|211.93|209.63|211.98|209.68|211.93|209.63|9
1651548870000|2022-05-03 03:34:30|211.94|209.64|212.03|209.73|212.1|209.8|211.94|209.64|8
1651548880000|2022-05-03 03:34:40|212.07|209.77|212.02|209.72|212.07|209.77|212.02|209.72|3
1651548890000|2022-05-03 03:34:50|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651548900000|2022-05-03 03:35:00|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651548910000|2022-05-03 03:35:10|212.04|209.74|212.04|209.74|212.04|209.74|212.04|209.74|1
1651548920000|2022-05-03 03:35:20|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651548930000|2022-05-03 03:35:30|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651548940000|2022-05-03 03:35:40|212.09|209.79|212.1|209.8|212.1|209.8|212.06|209.76|5
1651548950000|2022-05-03 03:35:50|212.08|209.78|212.02|209.72|212.11|209.81|212.01|209.71|13
1651548960000|2022-05-03 03:36:00|212.01|209.71|212.01|209.71|212.01|209.71|212|209.7|3
1651548970000|2022-05-03 03:36:10|211.98|209.68|211.94|209.64|212|209.7|211.93|209.63|7
1651548980000|2022-05-03 03:36:20|211.95|209.65|211.93|209.63|211.95|209.65|211.93|209.63|4
1651548990000|2022-05-03 03:36:30|211.92|209.62|211.94|209.64|211.95|209.65|211.92|209.62|5
1651549000000|2022-05-03 03:36:40|211.9|209.6|211.85|209.55|211.9|209.6|211.85|209.55|6
1651549010000|2022-05-03 03:36:50|211.84|209.54|211.79|209.49|211.84|209.54|211.78|209.48|8
1651549020000|2022-05-03 03:37:00|211.78|209.48|211.74|209.44|211.78|209.48|211.73|209.43|6
1651549050000|2022-05-03 03:37:30|211.76|209.46|211.65|209.35|211.76|209.46|211.63|209.33|10
1651549060000|2022-05-03 03:37:40|211.64|209.34|211.58|209.28|211.65|209.35|211.58|209.28|15
1651549070000|2022-05-03 03:37:50|211.56|209.26|211.53|209.23|211.57|209.27|211.51|209.21|7
1651549080000|2022-05-03 03:38:00|211.5|209.2|211.58|209.28|211.6|209.3|211.5|209.2|9
1651549090000|2022-05-03 03:38:10|211.57|209.27|211.64|209.34|211.72|209.42|211.57|209.27|17
1651549100000|2022-05-03 03:38:20|211.65|209.35|211.65|209.35|211.68|209.38|211.65|209.35|5
1651549110000|2022-05-03 03:38:30|211.63|209.33|211.64|209.34|211.67|209.37|211.63|209.33|3
1651549120000|2022-05-03 03:38:40|211.63|209.33|211.65|209.35|211.68|209.38|211.61|209.31|5
1651549130000|2022-05-03 03:38:50|211.64|209.34|211.73|209.43|211.73|209.43|211.64|209.34|12
1651549140000|2022-05-03 03:39:00|211.72|209.42|211.74|209.44|211.76|209.46|211.72|209.42|6
1651549150000|2022-05-03 03:39:10|211.73|209.43|211.7|209.4|211.75|209.45|211.7|209.4|6
1651549170000|2022-05-03 03:39:30|211.66|209.36|211.69|209.39|211.69|209.39|211.65|209.35|4
1651549180000|2022-05-03 03:39:40|211.72|209.42|211.71|209.41|211.72|209.42|211.71|209.41|2
1651549190000|2022-05-03 03:39:50|211.73|209.43|211.8|209.5|211.8|209.5|211.73|209.43|5
1651549200000|2022-05-03 03:40:00|211.79|209.49|211.73|209.43|211.81|209.51|211.73|209.43|9
1651549210000|2022-05-03 03:40:10|211.72|209.42|211.71|209.41|211.73|209.43|211.71|209.41|5
1651549230000|2022-05-03 03:40:30|211.72|209.42|211.7|209.4|211.75|209.45|211.7|209.4|5
1651549240000|2022-05-03 03:40:40|211.71|209.41|211.7|209.4|211.71|209.41|211.69|209.39|3
1651549260000|2022-05-03 03:41:00|211.74|209.44|211.72|209.42|211.74|209.44|211.68|209.38|6
1651549270000|2022-05-03 03:41:10|211.74|209.44|211.72|209.42|211.74|209.44|211.71|209.41|5
1651549310000|2022-05-03 03:41:50|211.71|209.41|211.72|209.42|211.72|209.42|211.71|209.41|2
1651549320000|2022-05-03 03:42:00|211.73|209.43|211.72|209.42|211.73|209.43|211.72|209.42|2
1651549340000|2022-05-03 03:42:20|211.73|209.43|211.75|209.45|211.75|209.45|211.73|209.43|3
1651549350000|2022-05-03 03:42:30|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651549360000|2022-05-03 03:42:40|211.71|209.41|211.72|209.42|211.72|209.42|211.69|209.39|4
1651549370000|2022-05-03 03:42:50|211.73|209.43|211.72|209.42|211.73|209.43|211.72|209.42|2
1651549380000|2022-05-03 03:43:00|211.74|209.44|211.67|209.37|211.74|209.44|211.64|209.34|11
1651549390000|2022-05-03 03:43:10|211.69|209.39|211.69|209.39|211.69|209.39|211.69|209.39|1
1651549400000|2022-05-03 03:43:20|211.72|209.42|211.67|209.37|211.72|209.42|211.67|209.37|3
1651549410000|2022-05-03 03:43:30|211.68|209.38|211.64|209.34|211.69|209.39|211.64|209.34|4
1651549420000|2022-05-03 03:43:40|211.65|209.35|211.65|209.35|211.65|209.35|211.65|209.35|1
1651549430000|2022-05-03 03:43:50|211.64|209.34|211.64|209.34|211.64|209.34|211.64|209.34|1
1651549440000|2022-05-03 03:44:00|211.61|209.31|211.66|209.36|211.66|209.36|211.61|209.31|3
1651549450000|2022-05-03 03:44:10|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651549460000|2022-05-03 03:44:20|211.64|209.34|211.7|209.4|211.7|209.4|211.64|209.34|4
1651549470000|2022-05-03 03:44:30|211.71|209.41|211.73|209.43|211.75|209.45|211.7|209.4|6
1651549480000|2022-05-03 03:44:40|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651549500000|2022-05-03 03:45:00|211.73|209.43|211.71|209.41|211.73|209.43|211.7|209.4|7
1651549540000|2022-05-03 03:45:40|211.7|209.4|211.61|209.31|211.7|209.4|211.6|209.3|12
1651549550000|2022-05-03 03:45:50|211.63|209.33|211.6|209.3|211.63|209.33|211.6|209.3|3
1651549560000|2022-05-03 03:46:00|211.61|209.31|211.63|209.33|211.64|209.34|211.6|209.3|5
1651549570000|2022-05-03 03:46:10|211.6|209.3|211.6|209.3|211.63|209.33|211.6|209.3|3
1651549580000|2022-05-03 03:46:20|211.59|209.29|211.59|209.29|211.61|209.31|211.59|209.29|5
1651549590000|2022-05-03 03:46:30|211.6|209.3|211.62|209.32|211.63|209.33|211.59|209.29|6
1651549600000|2022-05-03 03:46:40|211.6|209.3|211.62|209.32|211.62|209.32|211.6|209.3|2
1651549610000|2022-05-03 03:46:50|211.63|209.33|211.64|209.34|211.65|209.35|211.63|209.33|4
1651549620000|2022-05-03 03:47:00|211.63|209.33|211.63|209.33|211.64|209.34|211.63|209.33|3
1651549630000|2022-05-03 03:47:10|211.62|209.32|211.63|209.33|211.66|209.36|211.62|209.32|6
1651549640000|2022-05-03 03:47:20|211.62|209.32|211.64|209.34|211.64|209.34|211.62|209.32|2
1651549650000|2022-05-03 03:47:30|211.62|209.32|211.63|209.33|211.7|209.4|211.59|209.29|14
1651549660000|2022-05-03 03:47:40|211.62|209.32|211.62|209.32|211.62|209.32|211.62|209.32|1
1651549670000|2022-05-03 03:47:50|211.63|209.33|211.65|209.35|211.65|209.35|211.63|209.33|2
1651549680000|2022-05-03 03:48:00|211.61|209.31|211.62|209.32|211.62|209.32|211.61|209.31|2
1651549690000|2022-05-03 03:48:10|211.64|209.34|211.63|209.33|211.65|209.35|211.63|209.33|6
1651549700000|2022-05-03 03:48:20|211.67|209.37|211.66|209.36|211.67|209.37|211.66|209.36|2
1651549710000|2022-05-03 03:48:30|211.61|209.31|211.71|209.41|211.71|209.41|211.61|209.31|9
1651549730000|2022-05-03 03:48:50|211.72|209.42|211.63|209.33|211.73|209.43|211.63|209.33|9
1651549740000|2022-05-03 03:49:00|211.66|209.36|211.66|209.36|211.67|209.37|211.65|209.35|4
1651549760000|2022-05-03 03:49:20|211.65|209.35|211.65|209.35|211.65|209.35|211.65|209.35|1
1651549770000|2022-05-03 03:49:30|211.66|209.36|211.66|209.36|211.66|209.36|211.66|209.36|1
1651549790000|2022-05-03 03:49:50|211.68|209.38|211.71|209.41|211.71|209.41|211.66|209.36|5
1651549800000|2022-05-03 03:50:00|211.68|209.38|211.7|209.4|211.71|209.41|211.68|209.38|6
1651549810000|2022-05-03 03:50:10|211.71|209.41|211.63|209.33|211.71|209.41|211.63|209.33|5
1651549830000|2022-05-03 03:50:30|211.67|209.37|211.61|209.31|211.67|209.37|211.61|209.31|5
1651549840000|2022-05-03 03:50:40|211.62|209.32|211.58|209.28|211.62|209.32|211.58|209.28|6
1651549850000|2022-05-03 03:50:50|211.56|209.26|211.55|209.25|211.58|209.28|211.54|209.24|7
1651549860000|2022-05-03 03:51:00|211.54|209.24|211.53|209.23|211.57|209.27|211.53|209.23|4
1651549870000|2022-05-03 03:51:10|211.54|209.24|211.62|209.32|211.63|209.33|211.54|209.24|8
1651549880000|2022-05-03 03:51:20|211.6|209.3|211.68|209.38|211.69|209.39|211.6|209.3|6
1651549890000|2022-05-03 03:51:30|211.69|209.39|211.7|209.4|211.7|209.4|211.69|209.39|2
1651549900000|2022-05-03 03:51:40|211.71|209.41|211.71|209.41|211.71|209.41|211.71|209.41|1
1651549910000|2022-05-03 03:51:50|211.7|209.4|211.72|209.42|211.72|209.42|211.7|209.4|3
1651549920000|2022-05-03 03:52:00|211.74|209.44|211.73|209.43|211.75|209.45|211.73|209.43|3
1651549930000|2022-05-03 03:52:10|211.74|209.44|211.72|209.42|211.74|209.44|211.72|209.42|3
1651549940000|2022-05-03 03:52:20|211.71|209.41|211.64|209.34|211.72|209.42|211.64|209.34|4
1651549950000|2022-05-03 03:52:30|211.65|209.35|211.67|209.37|211.67|209.37|211.62|209.32|6
1651549960000|2022-05-03 03:52:40|211.65|209.35|211.63|209.33|211.65|209.35|211.63|209.33|5
1651549970000|2022-05-03 03:52:50|211.62|209.32|211.62|209.32|211.63|209.33|211.59|209.29|9
1651549980000|2022-05-03 03:53:00|211.61|209.31|211.53|209.23|211.61|209.31|211.53|209.23|5
1651549990000|2022-05-03 03:53:10|211.52|209.22|211.44|209.14|211.52|209.22|211.43|209.13|8
1651550000000|2022-05-03 03:53:20|211.43|209.13|211.37|209.07|211.43|209.13|211.34|209.04|8
1651550010000|2022-05-03 03:53:30|211.36|209.06|211.33|209.03|211.37|209.07|211.33|209.03|4
1651550040000|2022-05-03 03:54:00|211.34|209.04|211.36|209.06|211.38|209.08|211.34|209.04|3
1651550050000|2022-05-03 03:54:10|211.37|209.07|211.37|209.07|211.38|209.08|211.36|209.06|5
1651550060000|2022-05-03 03:54:20|211.36|209.06|211.36|209.06|211.37|209.07|211.36|209.06|3
1651550070000|2022-05-03 03:54:30|211.37|209.07|211.36|209.06|211.38|209.08|211.36|209.06|4
1651550080000|2022-05-03 03:54:40|211.35|209.05|211.36|209.06|211.36|209.06|211.35|209.05|2
1651550090000|2022-05-03 03:54:50|211.35|209.05|211.4|209.1|211.4|209.1|211.35|209.05|4
1651550100000|2022-05-03 03:55:00|211.43|209.13|211.5|209.2|211.51|209.21|211.42|209.12|12
1651550110000|2022-05-03 03:55:10|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651550120000|2022-05-03 03:55:20|211.5|209.2|211.49|209.19|211.53|209.23|211.49|209.19|7
1651550130000|2022-05-03 03:55:30|211.48|209.18|211.46|209.16|211.48|209.18|211.45|209.15|5
1651550140000|2022-05-03 03:55:40|211.47|209.17|211.46|209.16|211.47|209.17|211.46|209.16|2
1651550150000|2022-05-03 03:55:50|211.45|209.15|211.46|209.16|211.51|209.21|211.45|209.15|8
1651550160000|2022-05-03 03:56:00|211.43|209.13|211.45|209.15|211.46|209.16|211.43|209.13|3
1651550170000|2022-05-03 03:56:10|211.51|209.21|211.57|209.27|211.57|209.27|211.51|209.21|7
1651550180000|2022-05-03 03:56:20|211.59|209.29|211.53|209.23|211.59|209.29|211.5|209.2|8
1651550200000|2022-05-03 03:56:40|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651550210000|2022-05-03 03:56:50|211.53|209.23|211.55|209.25|211.57|209.27|211.53|209.23|3
1651550220000|2022-05-03 03:57:00|211.56|209.26|211.54|209.24|211.57|209.27|211.54|209.24|5
1651550230000|2022-05-03 03:57:10|211.55|209.25|211.55|209.25|211.55|209.25|211.55|209.25|1
1651550240000|2022-05-03 03:57:20|211.54|209.24|211.53|209.23|211.54|209.24|211.52|209.22|3
1651550250000|2022-05-03 03:57:30|211.51|209.21|211.48|209.18|211.53|209.23|211.48|209.18|6
1651550270000|2022-05-03 03:57:50|211.49|209.19|211.48|209.18|211.49|209.19|211.48|209.18|2
1651550280000|2022-05-03 03:58:00|211.49|209.19|211.52|209.22|211.52|209.22|211.47|209.17|8
1651550290000|2022-05-03 03:58:10|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651550300000|2022-05-03 03:58:20|211.52|209.22|211.51|209.21|211.52|209.22|211.51|209.21|2
1651550310000|2022-05-03 03:58:30|211.53|209.23|211.52|209.22|211.55|209.25|211.51|209.21|5
1651550320000|2022-05-03 03:58:40|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651550330000|2022-05-03 03:58:50|211.55|209.25|211.52|209.22|211.55|209.25|211.52|209.22|3
1651550340000|2022-05-03 03:59:00|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651550350000|2022-05-03 03:59:10|211.53|209.23|211.62|209.32|211.62|209.32|211.52|209.22|9
1651550360000|2022-05-03 03:59:20|211.61|209.31|211.62|209.32|211.63|209.33|211.61|209.31|9
1651550380000|2022-05-03 03:59:40|211.61|209.31|211.63|209.33|211.66|209.36|211.58|209.28|12
1651550390000|2022-05-03 03:59:50|211.64|209.34|211.68|209.38|211.7|209.4|211.64|209.34|6
1651550400000|2022-05-03 04:00:00|211.69|209.39|211.65|209.35|211.69|209.39|211.65|209.35|3
1651550410000|2022-05-03 04:00:10|211.66|209.36|211.78|209.48|211.82|209.52|211.64|209.34|14
1651550420000|2022-05-03 04:00:20|211.81|209.51|211.82|209.52|211.84|209.54|211.81|209.51|8
1651550430000|2022-05-03 04:00:30|211.7|209.4|211.45|209.15|211.7|209.4|211.31|209.01|15
1651550440000|2022-05-03 04:00:40|211.43|209.13|211.47|209.17|211.5|209.2|211.43|209.13|7
1651550450000|2022-05-03 04:00:50|211.44|209.14|211.34|209.04|211.44|209.14|211.33|209.03|9
1651550460000|2022-05-03 04:01:00|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|2
1651550470000|2022-05-03 04:01:10|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|4
1651550480000|2022-05-03 04:01:20|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|2
1651550490000|2022-05-03 04:01:30|211.35|209.05|211.34|209.04|211.35|209.05|211.34|209.04|2
1651550500000|2022-05-03 04:01:40|211.33|209.03|211.34|209.04|211.34|209.04|211.33|209.03|2
1651550510000|2022-05-03 04:01:50|211.35|209.05|211.41|209.11|211.41|209.11|211.35|209.05|3
1651550520000|2022-05-03 04:02:00|211.42|209.12|211.38|209.08|211.42|209.12|211.38|209.08|6
1651550530000|2022-05-03 04:02:10|211.35|209.05|211.44|209.14|211.45|209.15|211.35|209.05|10
1651550540000|2022-05-03 04:02:20|211.42|209.12|211.45|209.15|211.48|209.18|211.42|209.12|11
1651550550000|2022-05-03 04:02:30|211.47|209.17|211.36|209.06|211.47|209.17|211.35|209.05|8
1651550560000|2022-05-03 04:02:40|211.38|209.08|211.35|209.05|211.38|209.08|211.35|209.05|3
1651550570000|2022-05-03 04:02:50|211.33|209.03|211.3|209|211.34|209.04|211.3|209|3
1651550580000|2022-05-03 04:03:00|211.22|208.92|211.13|208.83|211.22|208.92|211.13|208.83|13
1651550590000|2022-05-03 04:03:10|211.11|208.81|211.18|208.88|211.18|208.88|211.11|208.81|5
1651550600000|2022-05-03 04:03:20|211.17|208.87|211.35|209.05|211.35|209.05|211.16|208.86|4
1651550610000|2022-05-03 04:03:30|211.33|209.03|211.41|209.11|211.43|209.13|211.33|209.03|14
1651550620000|2022-05-03 04:03:40|211.43|209.13|211.44|209.14|211.44|209.14|211.41|209.11|3
1651550630000|2022-05-03 04:03:50|211.43|209.13|211.44|209.14|211.45|209.15|211.4|209.1|8
1651550640000|2022-05-03 04:04:00|211.46|209.16|211.35|209.05|211.46|209.16|211.35|209.05|8
1651550650000|2022-05-03 04:04:10|211.39|209.09|211.46|209.16|211.46|209.16|211.37|209.07|5
1651550660000|2022-05-03 04:04:20|211.47|209.17|211.4|209.1|211.49|209.19|211.4|209.1|9
1651550670000|2022-05-03 04:04:30|211.39|209.09|211.4|209.1|211.41|209.11|211.39|209.09|3
1651550680000|2022-05-03 04:04:40|211.37|209.07|211.37|209.07|211.4|209.1|211.36|209.06|4
1651550690000|2022-05-03 04:04:50|211.4|209.1|211.35|209.05|211.4|209.1|211.32|209.02|7
1651550700000|2022-05-03 04:05:00|211.38|209.08|211.57|209.27|211.57|209.27|211.35|209.05|14
1651550710000|2022-05-03 04:05:10|211.61|209.31|211.62|209.32|211.62|209.32|211.58|209.28|8
1651550720000|2022-05-03 04:05:20|211.63|209.33|211.7|209.4|211.7|209.4|211.63|209.33|5
1651550730000|2022-05-03 04:05:30|211.69|209.39|211.69|209.39|211.69|209.39|211.68|209.38|3
1651550740000|2022-05-03 04:05:40|211.7|209.4|211.7|209.4|211.72|209.42|211.7|209.4|5
1651550760000|2022-05-03 04:06:00|211.71|209.41|211.72|209.42|211.72|209.42|211.71|209.41|2
1651550800000|2022-05-03 04:06:40|211.73|209.43|211.61|209.31|211.73|209.43|211.59|209.29|9
1651550810000|2022-05-03 04:06:50|211.57|209.27|211.59|209.29|211.61|209.31|211.57|209.27|5
1651550820000|2022-05-03 04:07:00|211.61|209.31|211.59|209.29|211.61|209.31|211.59|209.29|4
1651550830000|2022-05-03 04:07:10|211.58|209.28|211.6|209.3|211.6|209.3|211.58|209.28|9
1651550840000|2022-05-03 04:07:20|211.59|209.29|211.68|209.38|211.68|209.38|211.59|209.29|8
1651550850000|2022-05-03 04:07:30|211.65|209.35|211.64|209.34|211.65|209.35|211.64|209.34|2
1651550860000|2022-05-03 04:07:40|211.63|209.33|211.58|209.28|211.63|209.33|211.51|209.21|15
1651550870000|2022-05-03 04:07:50|211.59|209.29|211.61|209.31|211.64|209.34|211.57|209.27|9
1651550880000|2022-05-03 04:08:00|211.64|209.34|211.55|209.25|211.65|209.35|211.55|209.25|8
1651550890000|2022-05-03 04:08:10|211.58|209.28|211.58|209.28|211.59|209.29|211.57|209.27|5
1651550900000|2022-05-03 04:08:20|211.57|209.27|211.58|209.28|211.58|209.28|211.57|209.27|2
1651550920000|2022-05-03 04:08:40|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651550930000|2022-05-03 04:08:50|211.58|209.28|211.6|209.3|211.6|209.3|211.56|209.26|4
1651550940000|2022-05-03 04:09:00|211.61|209.31|211.63|209.33|211.64|209.34|211.6|209.3|5
1651550960000|2022-05-03 04:09:20|211.64|209.34|211.64|209.34|211.64|209.34|211.63|209.33|3
1651550980000|2022-05-03 04:09:40|211.63|209.33|211.63|209.33|211.63|209.33|211.62|209.32|3
1651550990000|2022-05-03 04:09:50|211.64|209.34|211.63|209.33|211.67|209.37|211.63|209.33|5
1651551000000|2022-05-03 04:10:00|211.65|209.35|211.64|209.34|211.68|209.38|211.6|209.3|8
1651551040000|2022-05-03 04:10:40|211.63|209.33|211.59|209.29|211.63|209.33|211.58|209.28|6
1651551050000|2022-05-03 04:10:50|211.6|209.3|211.58|209.28|211.6|209.3|211.57|209.27|5
1651551070000|2022-05-03 04:11:10|211.56|209.26|211.58|209.28|211.58|209.28|211.56|209.26|2
1651551080000|2022-05-03 04:11:20|211.57|209.27|211.54|209.24|211.59|209.29|211.54|209.24|5
1651551090000|2022-05-03 04:11:30|211.55|209.25|211.57|209.27|211.57|209.27|211.55|209.25|2
1651551120000|2022-05-03 04:12:00|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651551130000|2022-05-03 04:12:10|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651551140000|2022-05-03 04:12:20|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651551160000|2022-05-03 04:12:40|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651551170000|2022-05-03 04:12:50|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651551190000|2022-05-03 04:13:10|211.57|209.27|211.52|209.22|211.58|209.28|211.51|209.21|8
1651551200000|2022-05-03 04:13:20|211.45|209.15|211.53|209.23|211.53|209.23|211.44|209.14|6
1651551210000|2022-05-03 04:13:30|211.54|209.24|211.57|209.27|211.58|209.28|211.54|209.24|6
1651551220000|2022-05-03 04:13:40|211.58|209.28|211.58|209.28|211.58|209.28|211.57|209.27|3
1651551230000|2022-05-03 04:13:50|211.59|209.29|211.57|209.27|211.59|209.29|211.56|209.26|5
1651551240000|2022-05-03 04:14:00|211.59|209.29|211.57|209.27|211.59|209.29|211.57|209.27|3
1651551300000|2022-05-03 04:15:00|211.59|209.29|211.57|209.27|211.59|209.29|211.57|209.27|4
1651551320000|2022-05-03 04:15:20|211.56|209.26|211.57|209.27|211.57|209.27|211.56|209.26|2
1651551330000|2022-05-03 04:15:30|211.58|209.28|211.57|209.27|211.58|209.28|211.57|209.27|2
1651551350000|2022-05-03 04:15:50|211.56|209.26|211.56|209.26|211.57|209.27|211.56|209.26|3
1651551360000|2022-05-03 04:16:00|211.57|209.27|211.57|209.27|211.57|209.27|211.55|209.25|5
1651551370000|2022-05-03 04:16:10|211.56|209.26|211.43|209.13|211.57|209.27|211.43|209.13|6
1651551380000|2022-05-03 04:16:20|211.46|209.16|211.45|209.15|211.47|209.17|211.45|209.15|7
1651551390000|2022-05-03 04:16:30|211.48|209.18|211.56|209.26|211.6|209.3|211.48|209.18|10
1651551400000|2022-05-03 04:16:40|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651551410000|2022-05-03 04:16:50|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651551420000|2022-05-03 04:17:00|211.57|209.27|211.53|209.23|211.57|209.27|211.53|209.23|7
1651551440000|2022-05-03 04:17:20|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651551450000|2022-05-03 04:17:30|211.52|209.22|211.53|209.23|211.53|209.23|211.52|209.22|2
1651551460000|2022-05-03 04:17:40|211.52|209.22|211.52|209.22|211.52|209.22|211.52|209.22|1
1651551480000|2022-05-03 04:18:00|211.46|209.16|211.39|209.09|211.55|209.25|211.39|209.09|9
1651551490000|2022-05-03 04:18:10|211.4|209.1|211.5|209.2|211.53|209.23|211.4|209.1|10
1651551500000|2022-05-03 04:18:20|211.51|209.21|211.52|209.22|211.54|209.24|211.51|209.21|3
1651551520000|2022-05-03 04:18:40|211.54|209.24|211.54|209.24|211.57|209.27|211.53|209.23|7
1651551530000|2022-05-03 04:18:50|211.53|209.23|211.52|209.22|211.53|209.23|211.52|209.22|2
1651551540000|2022-05-03 04:19:00|211.55|209.25|210.92|208.62|211.55|209.25|210.92|208.62|18
1651551550000|2022-05-03 04:19:10|210.9|208.6|210.91|208.61|210.91|208.61|210.9|208.6|4
1651551560000|2022-05-03 04:19:20|210.9|208.6|210.97|208.67|210.97|208.67|210.9|208.6|7
1651551570000|2022-05-03 04:19:30|210.96|208.66|210.98|208.68|210.98|208.68|210.95|208.65|6
1651551580000|2022-05-03 04:19:40|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651551590000|2022-05-03 04:19:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651551600000|2022-05-03 04:20:00|211.01|208.71|211|208.7|211.01|208.71|211|208.7|4
1651551610000|2022-05-03 04:20:10|210.98|208.68|210.93|208.63|210.98|208.68|210.93|208.63|3
1651551620000|2022-05-03 04:20:20|210.92|208.62|210.94|208.64|210.94|208.64|210.92|208.62|5
1651551630000|2022-05-03 04:20:30|210.93|208.63|210.93|208.63|210.93|208.63|210.93|208.63|1
1651551640000|2022-05-03 04:20:40|210.94|208.64|210.92|208.62|210.94|208.64|210.92|208.62|5
1651551660000|2022-05-03 04:21:00|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651551670000|2022-05-03 04:21:10|210.9|208.6|210.93|208.63|210.93|208.63|210.9|208.6|3
1651551680000|2022-05-03 04:21:20|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651551690000|2022-05-03 04:21:30|210.88|208.58|210.91|208.61|210.92|208.62|210.87|208.57|4
1651551700000|2022-05-03 04:21:40|210.92|208.62|210.87|208.57|210.92|208.62|210.85|208.55|5
1651551710000|2022-05-03 04:21:50|210.86|208.56|210.78|208.48|210.86|208.56|210.78|208.48|7
1651551720000|2022-05-03 04:22:00|210.77|208.47|210.77|208.47|210.79|208.49|210.77|208.47|6
1651551730000|2022-05-03 04:22:10|210.76|208.46|210.76|208.46|210.77|208.47|210.76|208.46|3
1651551740000|2022-05-03 04:22:20|210.75|208.45|210.77|208.47|210.77|208.47|210.74|208.44|5
1651551750000|2022-05-03 04:22:30|210.75|208.45|210.75|208.45|210.75|208.45|210.74|208.44|3
1651551760000|2022-05-03 04:22:40|210.73|208.43|210.74|208.44|210.74|208.44|210.73|208.43|2
1651551770000|2022-05-03 04:22:50|210.73|208.43|210.73|208.43|210.75|208.45|210.73|208.43|3
1651551780000|2022-05-03 04:23:00|210.75|208.45|210.72|208.42|210.75|208.45|210.72|208.42|3
1651551790000|2022-05-03 04:23:10|210.73|208.43|210.92|208.62|210.92|208.62|210.72|208.42|9
1651551800000|2022-05-03 04:23:20|210.91|208.61|210.95|208.65|210.95|208.65|210.91|208.61|7
1651551810000|2022-05-03 04:23:30|210.94|208.64|210.86|208.56|210.96|208.66|210.85|208.55|13
1651551820000|2022-05-03 04:23:40|210.84|208.54|210.85|208.55|210.87|208.57|210.83|208.53|7
1651551830000|2022-05-03 04:23:50|210.86|208.56|210.84|208.54|210.86|208.56|210.82|208.52|7
1651551840000|2022-05-03 04:24:00|210.83|208.53|210.83|208.53|210.86|208.56|210.83|208.53|9
1651551850000|2022-05-03 04:24:10|210.84|208.54|210.84|208.54|210.86|208.56|210.79|208.49|20
1651551860000|2022-05-03 04:24:20|210.91|208.61|210.96|208.66|210.97|208.67|210.91|208.61|5
1651551870000|2022-05-03 04:24:30|210.95|208.65|210.95|208.65|210.95|208.65|210.95|208.65|1
1651551890000|2022-05-03 04:24:50|210.93|208.63|210.9|208.6|210.93|208.63|210.9|208.6|4
1651551900000|2022-05-03 04:25:00|210.86|208.56|210.83|208.53|210.86|208.56|210.83|208.53|6
1651551930000|2022-05-03 04:25:30|210.8|208.5|210.83|208.53|210.83|208.53|210.8|208.5|2
1651551950000|2022-05-03 04:25:50|210.84|208.54|210.86|208.56|210.86|208.56|210.84|208.54|3
1651551960000|2022-05-03 04:26:00|210.85|208.55|210.85|208.55|210.85|208.55|210.84|208.54|3
1651551970000|2022-05-03 04:26:10|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651551980000|2022-05-03 04:26:20|210.89|208.59|210.89|208.59|210.89|208.59|210.89|208.59|1
1651551990000|2022-05-03 04:26:30|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651552000000|2022-05-03 04:26:40|210.89|208.59|210.92|208.62|210.93|208.63|210.89|208.59|5
1651552010000|2022-05-03 04:26:50|210.94|208.64|210.93|208.63|210.94|208.64|210.92|208.62|4
1651552020000|2022-05-03 04:27:00|210.94|208.64|210.94|208.64|210.97|208.67|210.92|208.62|5
1651552030000|2022-05-03 04:27:10|210.95|208.65|210.97|208.67|210.97|208.67|210.95|208.65|2
1651552040000|2022-05-03 04:27:20|210.98|208.68|210.98|208.68|210.98|208.68|210.98|208.68|1
1651552050000|2022-05-03 04:27:30|210.97|208.67|210.97|208.67|210.98|208.68|210.97|208.67|3
1651552060000|2022-05-03 04:27:40|211|208.7|211|208.7|211|208.7|210.97|208.67|6
1651552070000|2022-05-03 04:27:50|211.01|208.71|210.99|208.69|211.01|208.71|210.99|208.69|2
1651552080000|2022-05-03 04:28:00|210.97|208.67|210.94|208.64|210.97|208.67|210.93|208.63|10
1651552090000|2022-05-03 04:28:10|210.9|208.6|210.9|208.6|210.9|208.6|210.9|208.6|1
1651552100000|2022-05-03 04:28:20|210.89|208.59|210.89|208.59|210.89|208.59|210.89|208.59|1
1651552110000|2022-05-03 04:28:30|210.9|208.6|210.96|208.66|210.96|208.66|210.9|208.6|5
1651552120000|2022-05-03 04:28:40|210.93|208.63|210.92|208.62|210.93|208.63|210.92|208.62|2
1651552130000|2022-05-03 04:28:50|210.93|208.63|210.93|208.63|210.93|208.63|210.93|208.63|1
1651552140000|2022-05-03 04:29:00|210.94|208.64|210.93|208.63|210.94|208.64|210.93|208.63|2
1651552160000|2022-05-03 04:29:20|210.92|208.62|210.91|208.61|210.92|208.62|210.91|208.61|4
1651552170000|2022-05-03 04:29:30|210.92|208.62|210.9|208.6|210.92|208.62|210.9|208.6|3
1651552180000|2022-05-03 04:29:40|210.91|208.61|210.86|208.56|210.91|208.61|210.86|208.56|3
1651552200000|2022-05-03 04:30:00|210.83|208.53|210.81|208.51|210.83|208.53|210.78|208.48|8
1651552210000|2022-05-03 04:30:10|210.82|208.52|210.81|208.51|210.82|208.52|210.81|208.51|2
1651552220000|2022-05-03 04:30:20|210.8|208.5|210.84|208.54|210.84|208.54|210.8|208.5|5
1651552240000|2022-05-03 04:30:40|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651552250000|2022-05-03 04:30:50|210.84|208.54|210.84|208.54|210.84|208.54|210.83|208.53|3
1651552260000|2022-05-03 04:31:00|210.88|208.58|210.87|208.57|210.88|208.58|210.87|208.57|2
1651552270000|2022-05-03 04:31:10|210.88|208.58|210.87|208.57|210.88|208.58|210.87|208.57|2
1651552280000|2022-05-03 04:31:20|210.88|208.58|210.88|208.58|210.88|208.58|210.88|208.58|1
1651552290000|2022-05-03 04:31:30|210.89|208.59|210.89|208.59|210.89|208.59|210.89|208.59|1
1651552300000|2022-05-03 04:31:40|210.88|208.58|210.88|208.58|210.88|208.58|210.88|208.58|1
1651552310000|2022-05-03 04:31:50|210.89|208.59|210.88|208.58|210.89|208.59|210.88|208.58|2
1651552320000|2022-05-03 04:32:00|210.89|208.59|210.96|208.66|210.98|208.68|210.89|208.59|7
1651552330000|2022-05-03 04:32:10|210.95|208.65|210.93|208.63|210.95|208.65|210.93|208.63|2
1651552340000|2022-05-03 04:32:20|210.95|208.65|211|208.7|211|208.7|210.95|208.65|2
1651552350000|2022-05-03 04:32:30|210.99|208.69|211.09|208.79|211.09|208.79|210.99|208.69|6
1651552360000|2022-05-03 04:32:40|211.1|208.8|211.12|208.82|211.14|208.84|211.09|208.79|5
1651552370000|2022-05-03 04:32:50|211.05|208.75|211.05|208.75|211.05|208.75|211.05|208.75|1
1651552380000|2022-05-03 04:33:00|211.04|208.74|211.01|208.71|211.04|208.74|211.01|208.71|4
1651552400000|2022-05-03 04:33:20|211|208.7|211|208.7|211|208.7|211|208.7|1
1651552430000|2022-05-03 04:33:50|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651552440000|2022-05-03 04:34:00|211|208.7|211|208.7|211|208.7|210.99|208.69|3
1651552450000|2022-05-03 04:34:10|211.01|208.71|211|208.7|211.01|208.71|210.99|208.69|4
1651552460000|2022-05-03 04:34:20|210.97|208.67|210.98|208.68|210.99|208.69|210.97|208.67|3
1651552470000|2022-05-03 04:34:30|210.97|208.67|210.97|208.67|210.97|208.67|210.97|208.67|1
1651552480000|2022-05-03 04:34:40|211.03|208.73|211.04|208.74|211.04|208.74|211.03|208.73|4
1651552490000|2022-05-03 04:34:50|211.05|208.75|211.04|208.74|211.05|208.75|211.04|208.74|6
1651552500000|2022-05-03 04:35:00|211.03|208.73|211.06|208.76|211.08|208.78|211.03|208.73|7
1651552510000|2022-05-03 04:35:10|211.04|208.74|211.04|208.74|211.05|208.75|211.04|208.74|3
1651552520000|2022-05-03 04:35:20|211.05|208.75|211.05|208.75|211.06|208.76|211.04|208.74|4
1651552530000|2022-05-03 04:35:30|211.06|208.76|211.08|208.78|211.08|208.78|211.06|208.76|2
1651552540000|2022-05-03 04:35:40|211.09|208.79|211.08|208.78|211.09|208.79|211.08|208.78|2
1651552550000|2022-05-03 04:35:50|211.09|208.79|211.07|208.77|211.09|208.79|211.07|208.77|3
1651552560000|2022-05-03 04:36:00|211.08|208.78|211.03|208.73|211.08|208.78|211.02|208.72|6
1651552570000|2022-05-03 04:36:10|211.02|208.72|211.05|208.75|211.06|208.76|211.02|208.72|7
1651552580000|2022-05-03 04:36:20|211.06|208.76|211.03|208.73|211.06|208.76|211.03|208.73|4
1651552590000|2022-05-03 04:36:30|211.02|208.72|211.03|208.73|211.03|208.73|211.02|208.72|2
1651552600000|2022-05-03 04:36:40|211.02|208.72|211|208.7|211.02|208.72|211|208.7|2
1651552610000|2022-05-03 04:36:50|210.99|208.69|210.96|208.66|210.99|208.69|210.96|208.66|2
1651552620000|2022-05-03 04:37:00|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651552640000|2022-05-03 04:37:20|211|208.7|210.96|208.66|211|208.7|210.95|208.65|7
1651552650000|2022-05-03 04:37:30|210.94|208.64|210.95|208.65|210.95|208.65|210.94|208.64|2
1651552660000|2022-05-03 04:37:40|210.96|208.66|210.97|208.67|210.99|208.69|210.93|208.63|8
1651552680000|2022-05-03 04:38:00|210.98|208.68|210.96|208.66|210.98|208.68|210.96|208.66|3
1651552700000|2022-05-03 04:38:20|210.97|208.67|210.98|208.68|210.99|208.69|210.96|208.66|5
1651552720000|2022-05-03 04:38:40|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651552730000|2022-05-03 04:38:50|210.98|208.68|210.98|208.68|211|208.7|210.98|208.68|3
1651552740000|2022-05-03 04:39:00|210.99|208.69|210.98|208.68|210.99|208.69|210.98|208.68|2
1651552750000|2022-05-03 04:39:10|210.97|208.67|211.05|208.75|211.05|208.75|210.97|208.67|6
1651552760000|2022-05-03 04:39:20|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651552810000|2022-05-03 04:40:10|211.09|208.79|211|208.7|211.09|208.79|211|208.7|3
1651552820000|2022-05-03 04:40:20|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651552830000|2022-05-03 04:40:30|211.05|208.75|211.02|208.72|211.05|208.75|211.01|208.71|7
1651552840000|2022-05-03 04:40:40|211.01|208.71|211.02|208.72|211.02|208.72|211.01|208.71|2
1651552850000|2022-05-03 04:40:50|211.01|208.71|211|208.7|211.01|208.71|210.99|208.69|4
1651552860000|2022-05-03 04:41:00|211.01|208.71|211.01|208.71|211.01|208.71|211|208.7|3
1651552870000|2022-05-03 04:41:10|211|208.7|211.02|208.72|211.03|208.73|211|208.7|8
1651552880000|2022-05-03 04:41:20|211|208.7|211.01|208.71|211.02|208.72|211|208.7|5
1651552890000|2022-05-03 04:41:30|211.05|208.75|211.1|208.8|211.14|208.84|211.03|208.73|10
1651552900000|2022-05-03 04:41:40|211.09|208.79|211.09|208.79|211.09|208.79|211.09|208.79|1
1651552910000|2022-05-03 04:41:50|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651552940000|2022-05-03 04:42:20|211.11|208.81|211.1|208.8|211.11|208.81|211.1|208.8|2
1651552960000|2022-05-03 04:42:40|211.09|208.79|211.07|208.77|211.09|208.79|211.05|208.75|6
1651552970000|2022-05-03 04:42:50|211.08|208.78|211.09|208.79|211.1|208.8|211.08|208.78|3
1651552980000|2022-05-03 04:43:00|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651553000000|2022-05-03 04:43:20|211.09|208.79|211.03|208.73|211.1|208.8|211.01|208.71|5
1651553010000|2022-05-03 04:43:30|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651553020000|2022-05-03 04:43:40|211.02|208.72|211.09|208.79|211.09|208.79|211.02|208.72|2
1651553040000|2022-05-03 04:44:00|211.1|208.8|211.09|208.79|211.1|208.8|211.08|208.78|5
1651553080000|2022-05-03 04:44:40|211.08|208.78|211.08|208.78|211.08|208.78|211.08|208.78|1
1651553090000|2022-05-03 04:44:50|211.09|208.79|211|208.7|211.1|208.8|211|208.7|6
1651553100000|2022-05-03 04:45:00|211.01|208.71|211.01|208.71|211.04|208.74|211|208.7|5
1651553110000|2022-05-03 04:45:10|211.02|208.72|211.02|208.72|211.02|208.72|211.02|208.72|1
1651553120000|2022-05-03 04:45:20|211.01|208.71|211.04|208.74|211.04|208.74|211.01|208.71|2
1651553130000|2022-05-03 04:45:30|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651553150000|2022-05-03 04:45:50|211.02|208.72|211.02|208.72|211.03|208.73|211.02|208.72|5
1651553160000|2022-05-03 04:46:00|211.01|208.71|211.01|208.71|211.04|208.74|211.01|208.71|6
1651553170000|2022-05-03 04:46:10|211.02|208.72|211.02|208.72|211.03|208.73|211.01|208.71|5
1651553180000|2022-05-03 04:46:20|211.03|208.73|210.99|208.69|211.05|208.75|210.99|208.69|11
1651553190000|2022-05-03 04:46:30|210.98|208.68|211.01|208.71|211.03|208.73|210.98|208.68|4
1651553200000|2022-05-03 04:46:40|211.02|208.72|211.01|208.71|211.02|208.72|211.01|208.71|4
1651553220000|2022-05-03 04:47:00|211.02|208.72|211.01|208.71|211.02|208.72|211.01|208.71|4
1651553230000|2022-05-03 04:47:10|211|208.7|210.97|208.67|211.02|208.72|210.97|208.67|9
1651553240000|2022-05-03 04:47:20|211|208.7|210.93|208.63|211|208.7|210.93|208.63|8
1651553250000|2022-05-03 04:47:30|210.96|208.66|210.93|208.63|210.96|208.66|210.93|208.63|2
1651553280000|2022-05-03 04:48:00|210.96|208.66|211.08|208.78|211.08|208.78|210.95|208.65|12
1651553290000|2022-05-03 04:48:10|211.09|208.79|211.06|208.76|211.09|208.79|211.06|208.76|4
1651553310000|2022-05-03 04:48:30|211.03|208.73|210.99|208.69|211.03|208.73|210.99|208.69|6
1651553320000|2022-05-03 04:48:40|211.02|208.72|211.02|208.72|211.02|208.72|211.02|208.72|1
1651553330000|2022-05-03 04:48:50|211.03|208.73|211.02|208.72|211.03|208.73|211.02|208.72|2
1651553360000|2022-05-03 04:49:20|211.03|208.73|211.03|208.73|211.03|208.73|211.03|208.73|1
1651553370000|2022-05-03 04:49:30|211.02|208.72|211.01|208.71|211.02|208.72|211.01|208.71|2
1651553400000|2022-05-03 04:50:00|211|208.7|211|208.7|211|208.7|211|208.7|1
1651553410000|2022-05-03 04:50:10|210.92|208.62|210.96|208.66|210.99|208.69|210.92|208.62|5
1651553440000|2022-05-03 04:50:40|211|208.7|211|208.7|211|208.7|211|208.7|1
1651553450000|2022-05-03 04:50:50|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651553460000|2022-05-03 04:51:00|211.01|208.71|210.99|208.69|211.01|208.71|210.99|208.69|2
1651553480000|2022-05-03 04:51:20|210.95|208.65|210.99|208.69|211|208.7|210.95|208.65|4
1651553510000|2022-05-03 04:51:50|211.05|208.75|211.19|208.89|211.19|208.89|211.05|208.75|7
1651553520000|2022-05-03 04:52:00|211.17|208.87|211.18|208.88|211.19|208.89|211.17|208.87|3
1651553530000|2022-05-03 04:52:10|211.19|208.89|211.19|208.89|211.19|208.89|211.15|208.85|7
1651553560000|2022-05-03 04:52:40|211.16|208.86|211.33|209.03|211.33|209.03|211.15|208.85|8
1651553570000|2022-05-03 04:52:50|211.32|209.02|211.4|209.1|211.4|209.1|211.32|209.02|7
1651553580000|2022-05-03 04:53:00|211.42|209.12|211.42|209.12|211.42|209.12|211.36|209.06|5
1651553590000|2022-05-03 04:53:10|211.44|209.14|211.34|209.04|211.45|209.15|211.34|209.04|8
1651553600000|2022-05-03 04:53:20|211.37|209.07|211.34|209.04|211.37|209.07|211.34|209.04|4
1651553610000|2022-05-03 04:53:30|211.37|209.07|211.41|209.11|211.42|209.12|211.37|209.07|6
1651553620000|2022-05-03 04:53:40|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651553630000|2022-05-03 04:53:50|211.43|209.13|211.41|209.11|211.43|209.13|211.41|209.11|5
1651553640000|2022-05-03 04:54:00|211.44|209.14|211.42|209.12|211.44|209.14|211.42|209.12|5
1651553650000|2022-05-03 04:54:10|211.44|209.14|211.53|209.23|211.58|209.28|211.44|209.14|9
1651553660000|2022-05-03 04:54:20|211.57|209.27|211.55|209.25|211.57|209.27|211.55|209.25|3
1651553670000|2022-05-03 04:54:30|211.56|209.26|211.59|209.29|211.62|209.32|211.56|209.26|8
1651553680000|2022-05-03 04:54:40|211.62|209.32|211.51|209.21|211.62|209.32|211.51|209.21|8
1651553690000|2022-05-03 04:54:50|211.52|209.22|211.52|209.22|211.55|209.25|211.52|209.22|7
1651553700000|2022-05-03 04:55:00|211.5|209.2|211.5|209.2|211.53|209.23|211.5|209.2|8
1651553710000|2022-05-03 04:55:10|211.51|209.21|211.51|209.21|211.51|209.21|211.5|209.2|3
1651553740000|2022-05-03 04:55:40|211.52|209.22|211.61|209.31|211.62|209.32|211.52|209.22|8
1651553750000|2022-05-03 04:55:50|211.62|209.32|211.69|209.39|211.69|209.39|211.61|209.31|6
1651553760000|2022-05-03 04:56:00|211.71|209.41|211.72|209.42|211.73|209.43|211.71|209.41|5
1651553780000|2022-05-03 04:56:20|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651553790000|2022-05-03 04:56:30|211.77|209.47|211.74|209.44|211.77|209.47|211.71|209.41|4
1651553810000|2022-05-03 04:56:50|211.75|209.45|212.24|209.94|212.24|209.94|211.75|209.45|6
1651553820000|2022-05-03 04:57:00|212.25|209.95|212.31|210.01|212.31|210.01|212.18|209.88|14
1651553830000|2022-05-03 04:57:10|212.3|210|212.1|209.8|212.31|210.01|212.1|209.8|4
1651553870000|2022-05-03 04:57:50|212.12|209.82|212.11|209.81|212.14|209.84|212.1|209.8|4
1651553880000|2022-05-03 04:58:00|212.14|209.84|212.13|209.83|212.16|209.86|212.12|209.82|8
1651553890000|2022-05-03 04:58:10|212.19|209.89|212.29|209.99|212.29|209.99|212.19|209.89|5
1651553900000|2022-05-03 04:58:20|212.36|210.06|212.34|210.04|212.36|210.06|212.32|210.02|5
1651553910000|2022-05-03 04:58:30|212.35|210.05|212.2|209.9|212.38|210.08|212.19|209.89|8
1651553920000|2022-05-03 04:58:40|212.21|209.91|212.34|210.04|212.35|210.05|212.21|209.91|5
1651553930000|2022-05-03 04:58:50|212.35|210.05|212.34|210.04|212.35|210.05|212.34|210.04|2
1651553940000|2022-05-03 04:59:00|212.31|210.01|212.48|210.18|212.52|210.22|212.31|210.01|14
1651553950000|2022-05-03 04:59:10|212.41|210.11|212.52|210.22|212.55|210.25|212.41|210.11|6
1651553960000|2022-05-03 04:59:20|212.55|210.25|212.55|210.25|212.56|210.26|212.51|210.21|6
1651553970000|2022-05-03 04:59:30|212.61|210.31|212.58|210.28|212.61|210.31|212.58|210.28|3
1651553980000|2022-05-03 04:59:40|212.6|210.3|212.6|210.3|212.6|210.3|212.6|210.3|1
1651553990000|2022-05-03 04:59:50|212.5|210.2|212.2|209.9|212.55|210.25|212.18|209.88|10
1651554000000|2022-05-03 05:00:00|212.22|209.92|212.31|210.01|212.32|210.02|212.22|209.92|8
1651554010000|2022-05-03 05:00:10|212.32|210.02|212.51|210.21|212.53|210.23|212.32|210.02|14
1651554020000|2022-05-03 05:00:20|212.52|210.22|212.5|210.2|212.52|210.22|212.5|210.2|2
1651554030000|2022-05-03 05:00:30|212.51|210.21|212.5|210.2|212.51|210.21|212.5|210.2|2
1651554040000|2022-05-03 05:00:40|212.45|210.15|212.34|210.04|212.49|210.19|212.34|210.04|12
1651554050000|2022-05-03 05:00:50|212.32|210.02|212.33|210.03|212.33|210.03|212.32|210.02|2
1651554060000|2022-05-03 05:01:00|212.31|210.01|212.26|209.96|212.31|210.01|212.26|209.96|7
1651554070000|2022-05-03 05:01:10|212.25|209.95|212.21|209.91|212.26|209.96|212.21|209.91|3
1651554080000|2022-05-03 05:01:20|212.2|209.9|212.22|209.92|212.22|209.92|212.2|209.9|3
1651554090000|2022-05-03 05:01:30|212.23|209.93|212.22|209.92|212.23|209.93|212.22|209.92|2
1651554100000|2022-05-03 05:01:40|212.23|209.93|212.23|209.93|212.23|209.93|212.23|209.93|1
1651554110000|2022-05-03 05:01:50|212.25|209.95|212.25|209.95|212.26|209.96|212.25|209.95|3
1651554120000|2022-05-03 05:02:00|212.24|209.94|212.33|210.03|212.33|210.03|212.22|209.92|6
1651554130000|2022-05-03 05:02:10|212.34|210.04|212.37|210.07|212.4|210.1|212.33|210.03|6
1651554160000|2022-05-03 05:02:40|212.38|210.08|212.35|210.05|212.4|210.1|212.33|210.03|11
1651554170000|2022-05-03 05:02:50|212.36|210.06|212.35|210.05|212.37|210.07|212.35|210.05|3
1651554180000|2022-05-03 05:03:00|212.36|210.06|212.41|210.11|212.42|210.12|212.35|210.05|10
1651554190000|2022-05-03 05:03:10|212.4|210.1|212.37|210.07|212.4|210.1|212.36|210.06|8
1651554200000|2022-05-03 05:03:20|212.35|210.05|212.27|209.97|212.36|210.06|212.27|209.97|12
1651554220000|2022-05-03 05:03:40|212.22|209.92|212.22|209.92|212.22|209.92|212.21|209.91|3
1651554230000|2022-05-03 05:03:50|212.21|209.91|212.23|209.93|212.23|209.93|212.21|209.91|2
1651554240000|2022-05-03 05:04:00|212.25|209.95|212.23|209.93|212.25|209.95|212.23|209.93|2
1651554250000|2022-05-03 05:04:10|212.26|209.96|212.26|209.96|212.26|209.96|212.26|209.96|1
1651554270000|2022-05-03 05:04:30|212.24|209.94|212.31|210.01|212.32|210.02|212.22|209.92|8
1651554280000|2022-05-03 05:04:40|212.32|210.02|212.34|210.04|212.36|210.06|212.32|210.02|4
1651554290000|2022-05-03 05:04:50|212.35|210.05|212.3|210|212.35|210.05|212.3|210|6
1651554300000|2022-05-03 05:05:00|212.29|209.99|212.1|209.8|212.29|209.99|212.1|209.8|9
1651554320000|2022-05-03 05:05:20|212.15|209.85|212.11|209.81|212.17|209.87|212.11|209.81|7
1651554330000|2022-05-03 05:05:30|212.12|209.82|212.1|209.8|212.12|209.82|212.1|209.8|2
1651554350000|2022-05-03 05:05:50|212.02|209.72|211.7|209.4|212.04|209.74|211.69|209.39|28
1651554360000|2022-05-03 05:06:00|211.71|209.41|211.49|209.19|211.74|209.44|211.49|209.19|14
1651554370000|2022-05-03 05:06:10|211.47|209.17|211.49|209.19|211.5|209.2|211.47|209.17|4
1651554380000|2022-05-03 05:06:20|211.5|209.2|211.57|209.27|211.57|209.27|211.5|209.2|5
1651554390000|2022-05-03 05:06:30|211.56|209.26|211.5|209.2|211.58|209.28|211.5|209.2|5
1651554400000|2022-05-03 05:06:40|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651554410000|2022-05-03 05:06:50|211.5|209.2|211.44|209.14|211.51|209.21|211.44|209.14|5
1651554420000|2022-05-03 05:07:00|211.43|209.13|211.44|209.14|211.44|209.14|211.42|209.12|6
1651554430000|2022-05-03 05:07:10|211.42|209.12|211.41|209.11|211.42|209.12|211.41|209.11|2
1651554440000|2022-05-03 05:07:20|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651554450000|2022-05-03 05:07:30|211.4|209.1|211.15|208.85|211.4|209.1|211.15|208.85|9
1651554460000|2022-05-03 05:07:40|211.12|208.82|211.05|208.75|211.13|208.83|211.02|208.72|20
1651554470000|2022-05-03 05:07:50|211.04|208.74|211|208.7|211.04|208.74|210.98|208.68|10
1651554480000|2022-05-03 05:08:00|211.03|208.73|211.1|208.8|211.14|208.84|211.03|208.73|8
1651554490000|2022-05-03 05:08:10|211.07|208.77|211.08|208.78|211.08|208.78|211.07|208.77|2
1651554500000|2022-05-03 05:08:20|211.09|208.79|211.1|208.8|211.1|208.8|211.04|208.74|7
1651554520000|2022-05-03 05:08:40|211.09|208.79|210.91|208.61|211.09|208.79|210.86|208.56|14
1651554530000|2022-05-03 05:08:50|210.9|208.6|210.87|208.57|210.9|208.6|210.87|208.57|12
1651554540000|2022-05-03 05:09:00|210.86|208.56|210.86|208.56|210.86|208.56|210.83|208.53|5
1651554550000|2022-05-03 05:09:10|210.83|208.53|210.98|208.68|210.98|208.68|210.83|208.53|11
1651554560000|2022-05-03 05:09:20|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651554570000|2022-05-03 05:09:30|210.98|208.68|211.03|208.73|211.03|208.73|210.98|208.68|4
1651554580000|2022-05-03 05:09:40|211.02|208.72|211.01|208.71|211.03|208.73|211|208.7|5
1651554590000|2022-05-03 05:09:50|211.02|208.72|211.02|208.72|211.02|208.72|211.01|208.71|3
1651554600000|2022-05-03 05:10:00|211|208.7|211.02|208.72|211.02|208.72|211|208.7|5
1651554610000|2022-05-03 05:10:10|211.01|208.71|211.05|208.75|211.06|208.76|211|208.7|5
1651554620000|2022-05-03 05:10:20|211.06|208.76|211.1|208.8|211.11|208.81|211.06|208.76|3
1651554630000|2022-05-03 05:10:30|211.09|208.79|211.1|208.8|211.1|208.8|211.08|208.78|3
1651554640000|2022-05-03 05:10:40|211.09|208.79|211.11|208.81|211.11|208.81|211.09|208.79|3
1651554650000|2022-05-03 05:10:50|211.1|208.8|211.08|208.78|211.11|208.81|211.08|208.78|5
1651554660000|2022-05-03 05:11:00|211.09|208.79|211.11|208.81|211.11|208.81|211.08|208.78|5
1651554670000|2022-05-03 05:11:10|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651554680000|2022-05-03 05:11:20|211.11|208.81|211.11|208.81|211.11|208.81|211.11|208.81|1
1651554690000|2022-05-03 05:11:30|211.1|208.8|211.1|208.8|211.11|208.81|211.08|208.78|7
1651554700000|2022-05-03 05:11:40|211.11|208.81|211.11|208.81|211.11|208.81|211.11|208.81|1
1651554710000|2022-05-03 05:11:50|211.12|208.82|211.12|208.82|211.12|208.82|211.12|208.82|1
1651554720000|2022-05-03 05:12:00|211.11|208.81|211.11|208.81|211.11|208.81|211.11|208.81|1
1651554730000|2022-05-03 05:12:10|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651554740000|2022-05-03 05:12:20|211.04|208.74|210.94|208.64|211.04|208.74|210.92|208.62|16
1651554750000|2022-05-03 05:12:30|210.97|208.67|211.08|208.78|211.08|208.78|210.96|208.66|11
1651554770000|2022-05-03 05:12:50|211.13|208.83|211.12|208.82|211.13|208.83|211.11|208.81|8
1651554780000|2022-05-03 05:13:00|211.11|208.81|211.02|208.72|211.11|208.81|211.02|208.72|9
1651554790000|2022-05-03 05:13:10|211.03|208.73|211.03|208.73|211.05|208.75|211.02|208.72|7
1651554800000|2022-05-03 05:13:20|211.02|208.72|210.98|208.68|211.02|208.72|210.98|208.68|5
1651554810000|2022-05-03 05:13:30|211.02|208.72|211.01|208.71|211.02|208.72|211.01|208.71|2
1651554820000|2022-05-03 05:13:40|211|208.7|211|208.7|211|208.7|211|208.7|1
1651554830000|2022-05-03 05:13:50|211.01|208.71|211.08|208.78|211.08|208.78|211.01|208.71|8
1651554840000|2022-05-03 05:14:00|211.07|208.77|211.02|208.72|211.07|208.77|211.01|208.71|6
1651554850000|2022-05-03 05:14:10|211.01|208.71|211.02|208.72|211.02|208.72|211.01|208.71|4
1651554860000|2022-05-03 05:14:20|211.01|208.71|211.24|208.94|211.24|208.94|211.01|208.71|12
1651554870000|2022-05-03 05:14:30|211.23|208.93|211.26|208.96|211.27|208.97|211.19|208.89|10
1651554880000|2022-05-03 05:14:40|211.27|208.97|211.27|208.97|211.3|209|211.27|208.97|8
1651554890000|2022-05-03 05:14:50|211.28|208.98|211.3|209|211.3|209|211.28|208.98|4
1651554900000|2022-05-03 05:15:00|211.26|208.96|211.26|208.96|211.26|208.96|211.26|208.96|1
1651554910000|2022-05-03 05:15:10|211.3|209|211.3|209|211.32|209.02|211.27|208.97|6
1651554920000|2022-05-03 05:15:20|211.34|209.04|211.34|209.04|211.34|209.04|211.33|209.03|7
1651554930000|2022-05-03 05:15:30|211.38|209.08|211.3|209|211.38|209.08|211.3|209|8
1651554940000|2022-05-03 05:15:40|211.31|209.01|211.36|209.06|211.36|209.06|211.31|209.01|4
1651554950000|2022-05-03 05:15:50|211.37|209.07|211.35|209.05|211.37|209.07|211.35|209.05|10
1651554960000|2022-05-03 05:16:00|211.34|209.04|211.54|209.24|211.57|209.27|211.34|209.04|18
1651554970000|2022-05-03 05:16:10|211.53|209.23|211.49|209.19|211.53|209.23|211.49|209.19|2
1651554980000|2022-05-03 05:16:20|211.52|209.22|211.53|209.23|211.54|209.24|211.52|209.22|4
1651554990000|2022-05-03 05:16:30|211.54|209.24|211.52|209.22|211.57|209.27|211.52|209.22|4
1651555000000|2022-05-03 05:16:40|211.55|209.25|211.48|209.18|211.55|209.25|211.47|209.17|8
1651555010000|2022-05-03 05:16:50|211.47|209.17|211.54|209.24|211.54|209.24|211.47|209.17|5
1651555020000|2022-05-03 05:17:00|211.55|209.25|211.55|209.25|211.55|209.25|211.55|209.25|1
1651555030000|2022-05-03 05:17:10|211.56|209.26|211.53|209.23|211.56|209.26|211.53|209.23|2
1651555040000|2022-05-03 05:17:20|211.57|209.27|211.47|209.17|211.57|209.27|211.47|209.17|7
1651555060000|2022-05-03 05:17:40|211.49|209.19|211.47|209.17|211.49|209.19|211.47|209.17|2
1651555070000|2022-05-03 05:17:50|211.48|209.18|212|209.7|212|209.7|211.48|209.18|9
1651555080000|2022-05-03 05:18:00|211.99|209.69|212.02|209.72|212.03|209.73|211.99|209.69|7
1651555090000|2022-05-03 05:18:10|211.87|209.57|211.9|209.6|211.9|209.6|211.6|209.3|15
1651555100000|2022-05-03 05:18:20|211.86|209.56|212.39|210.09|212.39|210.09|211.86|209.56|13
1651555110000|2022-05-03 05:18:30|212.38|210.08|212.09|209.79|212.38|210.08|212.09|209.79|8
1651555120000|2022-05-03 05:18:40|212.1|209.8|212.07|209.77|212.1|209.8|212.07|209.77|4
1651555130000|2022-05-03 05:18:50|212.03|209.73|212.03|209.73|212.04|209.74|212.01|209.71|5
1651555140000|2022-05-03 05:19:00|212.01|209.71|212.01|209.71|212.06|209.76|212|209.7|8
1651555150000|2022-05-03 05:19:10|212.05|209.75|212.39|210.09|212.46|210.16|212.05|209.75|12
1651555160000|2022-05-03 05:19:20|212.38|210.08|212.35|210.05|212.39|210.09|212.34|210.04|5
1651555170000|2022-05-03 05:19:30|212.34|210.04|212.35|210.05|212.35|210.05|212.27|209.97|5
1651555190000|2022-05-03 05:19:50|212.36|210.06|212.34|210.04|212.36|210.06|212.33|210.03|6
1651555200000|2022-05-03 05:20:00|212.33|210.03|212.41|210.11|212.44|210.14|212.32|210.02|10
1651555210000|2022-05-03 05:20:10|212.38|210.08|212.49|210.19|212.6|210.3|212.38|210.08|15
1651555220000|2022-05-03 05:20:20|212.54|210.24|212.66|210.36|212.67|210.37|212.54|210.24|6
1651555230000|2022-05-03 05:20:30|212.65|210.35|212.77|210.47|212.79|210.49|212.65|210.35|13
1651555240000|2022-05-03 05:20:40|212.79|210.49|212.91|210.61|213.01|210.71|212.73|210.43|20
1651555250000|2022-05-03 05:20:50|212.9|210.6|213.16|210.86|213.17|210.87|212.9|210.6|17
1651555260000|2022-05-03 05:21:00|213.03|210.73|213.27|210.97|213.29|210.99|212.91|210.61|25
1651555270000|2022-05-03 05:21:10|213.29|210.99|213.37|211.07|213.47|211.17|213.29|210.99|21
1651555280000|2022-05-03 05:21:20|213.33|211.03|213.38|211.08|213.43|211.13|213.31|211.01|23
1651555290000|2022-05-03 05:21:30|213.34|211.04|213.27|210.97|213.34|211.04|213.27|210.97|9
1651555300000|2022-05-03 05:21:40|213.28|210.98|213.26|210.96|213.28|210.98|213.26|210.96|2
1651555310000|2022-05-03 05:21:50|213.23|210.93|212.82|210.52|213.23|210.93|212.81|210.51|12
1651555320000|2022-05-03 05:22:00|212.81|210.51|212.4|210.1|212.81|210.51|212.37|210.07|28
1651555330000|2022-05-03 05:22:10|212.39|210.09|212.38|210.08|212.41|210.11|212.37|210.07|4
1651555340000|2022-05-03 05:22:20|212.34|210.04|212.34|210.04|212.34|210.04|212.12|209.82|14
1651555350000|2022-05-03 05:22:30|212.33|210.03|212.36|210.06|212.38|210.08|212.33|210.03|7
1651555360000|2022-05-03 05:22:40|212.37|210.07|212.37|210.07|212.37|210.07|212.37|210.07|1
1651555370000|2022-05-03 05:22:50|212.39|210.09|212.48|210.18|212.52|210.22|212.38|210.08|9
1651555380000|2022-05-03 05:23:00|212.46|210.16|212.46|210.16|212.46|210.16|212.41|210.11|5
1651555390000|2022-05-03 05:23:10|212.45|210.15|212.06|209.76|212.47|210.17|212.05|209.75|10
1651555400000|2022-05-03 05:23:20|212.07|209.77|212.09|209.79|212.11|209.81|212.04|209.74|12
1651555410000|2022-05-03 05:23:30|212.04|209.74|212.07|209.77|212.07|209.77|212.04|209.74|4
1651555420000|2022-05-03 05:23:40|212.06|209.76|212.15|209.85|212.16|209.86|212.06|209.76|8
1651555430000|2022-05-03 05:23:50|212.16|209.86|212.19|209.89|212.44|210.14|212.16|209.86|13
1651555450000|2022-05-03 05:24:10|212.2|209.9|211.99|209.69|212.2|209.9|211.98|209.68|9
1651555460000|2022-05-03 05:24:20|211.98|209.68|211.98|209.68|211.98|209.68|211.96|209.66|5
1651555470000|2022-05-03 05:24:30|211.94|209.64|211.91|209.61|211.97|209.67|211.91|209.61|8
1651555480000|2022-05-03 05:24:40|211.9|209.6|211.84|209.54|211.9|209.6|211.82|209.52|7
1651555490000|2022-05-03 05:24:50|211.89|209.59|211.76|209.46|211.96|209.66|211.76|209.46|11
1651555500000|2022-05-03 05:25:00|211.77|209.47|211.52|209.22|211.77|209.47|211.51|209.21|14
1651555510000|2022-05-03 05:25:10|211.51|209.21|211.31|209.01|211.51|209.21|211.18|208.88|20
1651555520000|2022-05-03 05:25:20|211.21|208.91|211.12|208.82|211.28|208.98|211.11|208.81|19
1651555530000|2022-05-03 05:25:30|211.04|208.74|210.97|208.67|211.04|208.74|210.92|208.62|12
1651555540000|2022-05-03 05:25:40|210.98|208.68|211.22|208.92|211.24|208.94|210.98|208.68|19
1651555550000|2022-05-03 05:25:50|211.23|208.93|211.37|209.07|211.37|209.07|211.22|208.92|7
1651555560000|2022-05-03 05:26:00|211.34|209.04|211.36|209.06|211.36|209.06|211.31|209.01|9
1651555570000|2022-05-03 05:26:10|211.37|209.07|211.26|208.96|211.37|209.07|211.24|208.94|8
1651555590000|2022-05-03 05:26:30|211.27|208.97|211.53|209.23|211.53|209.23|211.27|208.97|12
1651555600000|2022-05-03 05:26:40|211.54|209.24|211.58|209.28|211.58|209.28|211.54|209.24|4
1651555610000|2022-05-03 05:26:50|211.61|209.31|211.65|209.35|211.7|209.4|211.61|209.31|14
1651555620000|2022-05-03 05:27:00|211.67|209.37|211.65|209.35|211.67|209.37|211.61|209.31|10
1651555630000|2022-05-03 05:27:10|211.68|209.38|211.64|209.34|211.69|209.39|211.62|209.32|11
1651555640000|2022-05-03 05:27:20|211.63|209.33|211.62|209.32|211.63|209.33|211.62|209.32|2
1651555660000|2022-05-03 05:27:40|211.66|209.36|211.65|209.35|211.67|209.37|211.65|209.35|3
1651555670000|2022-05-03 05:27:50|211.64|209.34|211.63|209.33|211.64|209.34|211.63|209.33|2
1651555680000|2022-05-03 05:28:00|211.67|209.37|211.62|209.32|211.68|209.38|211.62|209.32|5
1651555700000|2022-05-03 05:28:20|211.64|209.34|211.62|209.32|211.68|209.38|211.62|209.32|4
1651555710000|2022-05-03 05:28:30|211.63|209.33|211.63|209.33|211.63|209.33|211.63|209.33|1
1651555720000|2022-05-03 05:28:40|211.64|209.34|211.74|209.44|211.74|209.44|211.64|209.34|8
1651555730000|2022-05-03 05:28:50|211.75|209.45|211.84|209.54|211.84|209.54|211.75|209.45|10
1651555740000|2022-05-03 05:29:00|211.83|209.53|211.83|209.53|211.84|209.54|211.83|209.53|3
1651555750000|2022-05-03 05:29:10|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651555760000|2022-05-03 05:29:20|211.81|209.51|211.81|209.51|211.82|209.52|211.81|209.51|5
1651555770000|2022-05-03 05:29:30|211.83|209.53|211.84|209.54|211.84|209.54|211.83|209.53|2
1651555780000|2022-05-03 05:29:40|211.82|209.52|211.87|209.57|211.87|209.57|211.82|209.52|5
1651555790000|2022-05-03 05:29:50|211.86|209.56|211.71|209.41|211.86|209.56|211.71|209.41|8
1651555800000|2022-05-03 05:30:00|211.73|209.43|211.49|209.19|211.73|209.43|211.43|209.13|14
1651555810000|2022-05-03 05:30:10|211.5|209.2|211.65|209.35|211.71|209.41|211.5|209.2|12
1651555820000|2022-05-03 05:30:20|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651555840000|2022-05-03 05:30:40|211.64|209.34|211.63|209.33|211.64|209.34|211.63|209.33|2
1651555850000|2022-05-03 05:30:50|211.64|209.34|211.74|209.44|211.76|209.46|211.64|209.34|7
1651555860000|2022-05-03 05:31:00|211.75|209.45|211.76|209.46|211.76|209.46|211.75|209.45|2
1651555870000|2022-05-03 05:31:10|211.74|209.44|211.65|209.35|211.75|209.45|211.61|209.31|17
1651555880000|2022-05-03 05:31:20|211.62|209.32|211.73|209.43|211.74|209.44|211.62|209.32|11
1651555890000|2022-05-03 05:31:30|211.74|209.44|211.8|209.5|211.8|209.5|211.74|209.44|3
1651555900000|2022-05-03 05:31:40|211.82|209.52|211.82|209.52|211.83|209.53|211.81|209.51|4
1651555910000|2022-05-03 05:31:50|211.81|209.51|211.81|209.51|211.81|209.51|211.8|209.5|3
1651555920000|2022-05-03 05:32:00|211.8|209.5|211.77|209.47|211.8|209.5|211.77|209.47|3
1651555930000|2022-05-03 05:32:10|211.76|209.46|211.76|209.46|211.76|209.46|211.75|209.45|5
1651555940000|2022-05-03 05:32:20|211.71|209.41|211.76|209.46|211.76|209.46|211.71|209.41|3
1651555950000|2022-05-03 05:32:30|211.75|209.45|211.76|209.46|211.76|209.46|211.75|209.45|2
1651555960000|2022-05-03 05:32:40|211.75|209.45|211.62|209.32|211.75|209.45|211.6|209.3|10
1651555970000|2022-05-03 05:32:50|211.63|209.33|211.69|209.39|211.69|209.39|211.63|209.33|5
1651555980000|2022-05-03 05:33:00|211.7|209.4|211.71|209.41|211.71|209.41|211.7|209.4|2
1651556000000|2022-05-03 05:33:20|211.7|209.4|211.72|209.42|211.72|209.42|211.7|209.4|2
1651556020000|2022-05-03 05:33:40|211.73|209.43|211.72|209.42|211.73|209.43|211.72|209.42|2
1651556040000|2022-05-03 05:34:00|211.74|209.44|211.7|209.4|211.74|209.44|211.7|209.4|3
1651556050000|2022-05-03 05:34:10|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651556060000|2022-05-03 05:34:20|211.72|209.42|211.72|209.42|211.73|209.43|211.72|209.42|5
1651556090000|2022-05-03 05:34:50|211.73|209.43|211.73|209.43|211.74|209.44|211.72|209.42|7
1651556100000|2022-05-03 05:35:00|211.74|209.44|211.74|209.44|211.74|209.44|211.73|209.43|3
1651556110000|2022-05-03 05:35:10|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651556120000|2022-05-03 05:35:20|211.77|209.47|211.84|209.54|211.84|209.54|211.77|209.47|3
1651556130000|2022-05-03 05:35:30|211.86|209.56|211.86|209.56|211.86|209.56|211.86|209.56|1
1651556140000|2022-05-03 05:35:40|211.89|209.59|211.89|209.59|211.9|209.6|211.89|209.59|3
1651556150000|2022-05-03 05:35:50|211.9|209.6|211.88|209.58|211.92|209.62|211.88|209.58|5
1651556160000|2022-05-03 05:36:00|211.89|209.59|211.87|209.57|211.89|209.59|211.87|209.57|5
1651556170000|2022-05-03 05:36:10|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|2
1651556180000|2022-05-03 05:36:20|211.84|209.54|211.84|209.54|211.84|209.54|211.83|209.53|3
1651556190000|2022-05-03 05:36:30|211.85|209.55|211.87|209.57|211.87|209.57|211.85|209.55|2
1651556200000|2022-05-03 05:36:40|211.86|209.56|211.87|209.57|211.87|209.57|211.86|209.56|2
1651556210000|2022-05-03 05:36:50|211.86|209.56|211.83|209.53|211.86|209.56|211.83|209.53|5
1651556220000|2022-05-03 05:37:00|211.84|209.54|211.78|209.48|211.84|209.54|211.77|209.47|8
1651556230000|2022-05-03 05:37:10|211.79|209.49|211.83|209.53|211.83|209.53|211.79|209.49|6
1651556240000|2022-05-03 05:37:20|211.82|209.52|211.89|209.59|211.89|209.59|211.82|209.52|6
1651556250000|2022-05-03 05:37:30|211.88|209.58|211.88|209.58|211.88|209.58|211.88|209.58|1
1651556260000|2022-05-03 05:37:40|211.87|209.57|211.89|209.59|211.9|209.6|211.86|209.56|5
1651556270000|2022-05-03 05:37:50|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651556280000|2022-05-03 05:38:00|211.92|209.62|211.91|209.61|211.92|209.62|211.9|209.6|3
1651556290000|2022-05-03 05:38:10|211.9|209.6|211.86|209.56|211.9|209.6|211.85|209.55|7
1651556300000|2022-05-03 05:38:20|211.87|209.57|211.92|209.62|211.92|209.62|211.87|209.57|10
1651556310000|2022-05-03 05:38:30|211.93|209.63|211.96|209.66|211.96|209.66|211.92|209.62|11
1651556320000|2022-05-03 05:38:40|211.97|209.67|211.95|209.65|211.99|209.69|211.95|209.65|11
1651556330000|2022-05-03 05:38:50|211.96|209.66|211.95|209.65|211.96|209.66|211.95|209.65|12
1651556340000|2022-05-03 05:39:00|211.93|209.63|211.95|209.65|211.95|209.65|211.93|209.63|2
1651556350000|2022-05-03 05:39:10|211.91|209.61|211.95|209.65|211.95|209.65|211.91|209.61|3
1651556360000|2022-05-03 05:39:20|211.96|209.66|211.96|209.66|211.96|209.66|211.95|209.65|3
1651556370000|2022-05-03 05:39:30|211.97|209.67|212.01|209.71|212.02|209.72|211.97|209.67|6
1651556380000|2022-05-03 05:39:40|212.02|209.72|212|209.7|212.02|209.72|212|209.7|3
1651556390000|2022-05-03 05:39:50|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651556400000|2022-05-03 05:40:00|212.04|209.74|212.03|209.73|212.04|209.74|212|209.7|4
1651556460000|2022-05-03 05:41:00|212.04|209.74|212.03|209.73|212.04|209.74|212.03|209.73|2
1651556480000|2022-05-03 05:41:20|212.04|209.74|212.02|209.72|212.04|209.74|212.01|209.71|5
1651556490000|2022-05-03 05:41:30|212.03|209.73|212.09|209.79|212.09|209.79|212.03|209.73|4
1651556520000|2022-05-03 05:42:00|212.1|209.8|212.1|209.8|212.11|209.81|212.1|209.8|5
1651556540000|2022-05-03 05:42:20|212.04|209.74|212.02|209.72|212.04|209.74|212.01|209.71|8
1651556550000|2022-05-03 05:42:30|211.99|209.69|211.94|209.64|211.99|209.69|211.93|209.63|10
1651556560000|2022-05-03 05:42:40|211.93|209.63|211.93|209.63|211.93|209.63|211.93|209.63|1
1651556570000|2022-05-03 05:42:50|211.91|209.61|211.88|209.58|211.91|209.61|211.88|209.58|4
1651556580000|2022-05-03 05:43:00|211.87|209.57|211.87|209.57|211.89|209.59|211.87|209.57|4
1651556590000|2022-05-03 05:43:10|211.86|209.56|211.76|209.46|211.86|209.56|211.76|209.46|9
1651556600000|2022-05-03 05:43:20|211.75|209.45|211.76|209.46|211.76|209.46|211.73|209.43|5
1651556610000|2022-05-03 05:43:30|211.74|209.44|211.82|209.52|211.83|209.53|211.74|209.44|6
1651556620000|2022-05-03 05:43:40|211.81|209.51|211.82|209.52|211.82|209.52|211.81|209.51|2
1651556630000|2022-05-03 05:43:50|211.85|209.55|211.83|209.53|211.86|209.56|211.83|209.53|5
1651556640000|2022-05-03 05:44:00|211.87|209.57|211.83|209.53|211.87|209.57|211.83|209.53|3
1651556660000|2022-05-03 05:44:20|211.82|209.52|211.77|209.47|211.82|209.52|211.74|209.44|9
1651556670000|2022-05-03 05:44:30|211.75|209.45|211.75|209.45|211.76|209.46|211.73|209.43|5
1651556680000|2022-05-03 05:44:40|211.73|209.43|211.74|209.44|211.75|209.45|211.73|209.43|8
1651556690000|2022-05-03 05:44:50|211.72|209.42|211.66|209.36|211.74|209.44|211.64|209.34|12
1651556700000|2022-05-03 05:45:00|211.65|209.35|211.74|209.44|211.74|209.44|211.65|209.35|9
1651556710000|2022-05-03 05:45:10|211.75|209.45|211.76|209.46|211.76|209.46|211.74|209.44|4
1651556720000|2022-05-03 05:45:20|211.71|209.41|211.61|209.31|211.74|209.44|211.61|209.31|10
1651556730000|2022-05-03 05:45:30|211.6|209.3|211.57|209.27|211.6|209.3|211.56|209.26|5
1651556740000|2022-05-03 05:45:40|211.54|209.24|211.63|209.33|211.67|209.37|211.54|209.24|11
1651556750000|2022-05-03 05:45:50|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|2
1651556760000|2022-05-03 05:46:00|211.6|209.3|211.56|209.26|211.63|209.33|211.56|209.26|11
1651556770000|2022-05-03 05:46:10|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651556780000|2022-05-03 05:46:20|211.56|209.26|211.52|209.22|211.57|209.27|211.5|209.2|10
1651556790000|2022-05-03 05:46:30|211.51|209.21|211.49|209.19|211.52|209.22|211.46|209.16|9
1651556800000|2022-05-03 05:46:40|211.48|209.18|211.49|209.19|211.5|209.2|211.48|209.18|3
1651556810000|2022-05-03 05:46:50|211.5|209.2|211.45|209.15|211.5|209.2|211.45|209.15|3
1651556820000|2022-05-03 05:47:00|211.46|209.16|211.47|209.17|211.49|209.19|211.46|209.16|5
1651556830000|2022-05-03 05:47:10|211.46|209.16|211.42|209.12|211.49|209.19|211.42|209.12|5
1651556840000|2022-05-03 05:47:20|211.43|209.13|211.45|209.15|211.45|209.15|211.43|209.13|3
1651556850000|2022-05-03 05:47:30|211.44|209.14|211.43|209.13|211.45|209.15|211.43|209.13|4
1651556860000|2022-05-03 05:47:40|211.42|209.12|211.42|209.12|211.43|209.13|211.42|209.12|3
1651556880000|2022-05-03 05:48:00|211.43|209.13|211.45|209.15|211.45|209.15|211.43|209.13|2
1651556890000|2022-05-03 05:48:10|211.44|209.14|211.44|209.14|211.45|209.15|211.44|209.14|5
1651556900000|2022-05-03 05:48:20|211.45|209.15|211.43|209.13|211.45|209.15|211.42|209.12|5
1651556910000|2022-05-03 05:48:30|211.44|209.14|211.36|209.06|211.44|209.14|211.35|209.05|10
1651556920000|2022-05-03 05:48:40|211.35|209.05|211.37|209.07|211.37|209.07|211.35|209.05|3
1651556930000|2022-05-03 05:48:50|211.36|209.06|211.41|209.11|211.41|209.11|211.36|209.06|3
1651556940000|2022-05-03 05:49:00|211.4|209.1|211.48|209.18|211.48|209.18|211.4|209.1|7
1651556950000|2022-05-03 05:49:10|211.47|209.17|211.44|209.14|211.49|209.19|211.42|209.12|8
1651556960000|2022-05-03 05:49:20|211.43|209.13|211.44|209.14|211.45|209.15|211.42|209.12|5
1651556970000|2022-05-03 05:49:30|211.45|209.15|211.44|209.14|211.45|209.15|211.44|209.14|2
1651556980000|2022-05-03 05:49:40|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651556990000|2022-05-03 05:49:50|211.47|209.17|211.46|209.16|211.47|209.17|211.46|209.16|2
1651557000000|2022-05-03 05:50:00|211.47|209.17|211.52|209.22|211.52|209.22|211.47|209.17|7
1651557010000|2022-05-03 05:50:10|211.53|209.23|211.53|209.23|211.54|209.24|211.53|209.23|3
1651557020000|2022-05-03 05:50:20|211.54|209.24|211.53|209.23|211.54|209.24|211.53|209.23|2
1651557030000|2022-05-03 05:50:30|211.52|209.22|211.5|209.2|211.54|209.24|211.5|209.2|7
1651557040000|2022-05-03 05:50:40|211.49|209.19|211.52|209.22|211.52|209.22|211.49|209.19|4
1651557050000|2022-05-03 05:50:50|211.54|209.24|211.42|209.12|211.56|209.26|211.42|209.12|8
1651557060000|2022-05-03 05:51:00|211.41|209.11|211.41|209.11|211.41|209.11|211.41|209.11|1
1651557070000|2022-05-03 05:51:10|211.4|209.1|211.41|209.11|211.41|209.11|211.4|209.1|2
1651557080000|2022-05-03 05:51:20|211.47|209.17|211.48|209.18|211.49|209.19|211.47|209.17|3
1651557090000|2022-05-03 05:51:30|211.49|209.19|211.6|209.3|211.6|209.3|211.49|209.19|6
1651557100000|2022-05-03 05:51:40|211.61|209.31|211.54|209.24|211.61|209.31|211.54|209.24|6
1651557110000|2022-05-03 05:51:50|211.52|209.22|211.56|209.26|211.56|209.26|211.52|209.22|2
1651557120000|2022-05-03 05:52:00|211.55|209.25|211.55|209.25|211.56|209.26|211.55|209.25|3
1651557130000|2022-05-03 05:52:10|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651557140000|2022-05-03 05:52:20|211.58|209.28|211.56|209.26|211.58|209.28|211.56|209.26|2
1651557150000|2022-05-03 05:52:30|211.57|209.27|211.56|209.26|211.57|209.27|211.56|209.26|2
1651557160000|2022-05-03 05:52:40|211.57|209.27|211.58|209.28|211.58|209.28|211.57|209.27|2
1651557170000|2022-05-03 05:52:50|211.6|209.3|211.63|209.33|211.63|209.33|211.6|209.3|4
1651557180000|2022-05-03 05:53:00|211.65|209.35|211.71|209.41|211.71|209.41|211.65|209.35|5
1651557190000|2022-05-03 05:53:10|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651557200000|2022-05-03 05:53:20|211.76|209.46|211.83|209.53|211.85|209.55|211.76|209.46|12
1651557210000|2022-05-03 05:53:30|211.84|209.54|211.82|209.52|211.84|209.54|211.82|209.52|9
1651557220000|2022-05-03 05:53:40|211.81|209.51|211.8|209.5|211.81|209.51|211.8|209.5|2
1651557230000|2022-05-03 05:53:50|211.77|209.47|211.75|209.45|211.77|209.47|211.75|209.45|5
1651557240000|2022-05-03 05:54:00|211.74|209.44|211.75|209.45|211.75|209.45|211.74|209.44|6
1651557250000|2022-05-03 05:54:10|211.74|209.44|211.74|209.44|211.74|209.44|211.71|209.41|5
1651557260000|2022-05-03 05:54:20|211.73|209.43|211.73|209.43|211.73|209.43|211.72|209.42|3
1651557270000|2022-05-03 05:54:30|211.78|209.48|211.81|209.51|211.81|209.51|211.76|209.46|6
1651557280000|2022-05-03 05:54:40|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651557300000|2022-05-03 05:55:00|211.82|209.52|211.84|209.54|211.84|209.54|211.8|209.5|8
1651557310000|2022-05-03 05:55:10|211.83|209.53|211.83|209.53|211.83|209.53|211.83|209.53|1
1651557330000|2022-05-03 05:55:30|211.82|209.52|211.72|209.42|211.82|209.52|211.71|209.41|8
1651557340000|2022-05-03 05:55:40|211.73|209.43|211.76|209.46|211.76|209.46|211.72|209.42|6
1651557350000|2022-05-03 05:55:50|211.8|209.5|211.79|209.49|211.8|209.5|211.79|209.49|2
1651557360000|2022-05-03 05:56:00|211.78|209.48|211.8|209.5|211.8|209.5|211.78|209.48|2
1651557370000|2022-05-03 05:56:10|211.79|209.49|211.79|209.49|211.79|209.49|211.79|209.49|1
1651557380000|2022-05-03 05:56:20|211.8|209.5|211.79|209.49|211.8|209.5|211.79|209.49|2
1651557390000|2022-05-03 05:56:30|211.8|209.5|211.79|209.49|211.8|209.5|211.79|209.49|2
1651557400000|2022-05-03 05:56:40|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651557420000|2022-05-03 05:57:00|211.79|209.49|211.9|209.6|211.91|209.61|211.79|209.49|8
1651557430000|2022-05-03 05:57:10|211.91|209.61|211.9|209.6|211.91|209.61|211.89|209.59|4
1651557440000|2022-05-03 05:57:20|211.91|209.61|211.94|209.64|211.95|209.65|211.91|209.61|4
1651557450000|2022-05-03 05:57:30|211.93|209.63|211.93|209.63|211.93|209.63|211.92|209.62|3
1651557470000|2022-05-03 05:57:50|211.92|209.62|211.94|209.64|211.97|209.67|211.92|209.62|4
1651557480000|2022-05-03 05:58:00|211.93|209.63|211.94|209.64|211.94|209.64|211.92|209.62|4
1651557490000|2022-05-03 05:58:10|211.92|209.62|211.92|209.62|211.93|209.63|211.92|209.62|5
1651557500000|2022-05-03 05:58:20|211.88|209.58|211.79|209.49|211.9|209.6|211.79|209.49|9
1651557510000|2022-05-03 05:58:30|211.78|209.48|211.79|209.49|211.8|209.5|211.74|209.44|7
1651557520000|2022-05-03 05:58:40|211.8|209.5|211.79|209.49|211.8|209.5|211.79|209.49|4
1651557530000|2022-05-03 05:58:50|211.8|209.5|211.75|209.45|211.8|209.5|211.75|209.45|4
1651557540000|2022-05-03 05:59:00|211.72|209.42|211.77|209.47|211.78|209.48|211.72|209.42|4
1651557550000|2022-05-03 05:59:10|211.76|209.46|211.73|209.43|211.76|209.46|211.73|209.43|4
1651557560000|2022-05-03 05:59:20|211.75|209.45|211.69|209.39|211.75|209.45|211.65|209.35|9
1651557570000|2022-05-03 05:59:30|211.67|209.37|211.66|209.36|211.69|209.39|211.62|209.32|6
1651557580000|2022-05-03 05:59:40|211.65|209.35|211.66|209.36|211.66|209.36|211.65|209.35|2
1651557590000|2022-05-03 05:59:50|211.69|209.39|211.7|209.4|211.7|209.4|211.68|209.38|4
1651557600000|2022-05-03 06:00:00|211.69|209.39|211.65|209.35|211.69|209.39|211.63|209.33|8
1651557610000|2022-05-03 06:00:10|211.63|209.33|211.78|209.48|211.78|209.48|211.62|209.32|8
1651557630000|2022-05-03 06:00:30|211.79|209.49|211.82|209.52|211.84|209.54|211.77|209.47|8
1651557640000|2022-05-03 06:00:40|211.83|209.53|211.73|209.43|211.83|209.53|211.73|209.43|5
1651557650000|2022-05-03 06:00:50|211.74|209.44|211.73|209.43|211.76|209.46|211.73|209.43|4
1651557660000|2022-05-03 06:01:00|211.76|209.46|211.7|209.4|211.76|209.46|211.7|209.4|3
1651557680000|2022-05-03 06:01:20|211.69|209.39|211.63|209.33|211.69|209.39|211.63|209.33|7
1651557690000|2022-05-03 06:01:30|211.72|209.42|211.63|209.33|211.72|209.42|211.63|209.33|3
1651557710000|2022-05-03 06:01:50|211.65|209.35|211.63|209.33|211.65|209.35|211.63|209.33|2
1651557720000|2022-05-03 06:02:00|211.65|209.35|211.6|209.3|211.67|209.37|211.6|209.3|6
1651557730000|2022-05-03 06:02:10|211.63|209.33|211.63|209.33|211.63|209.33|211.63|209.33|1
1651557740000|2022-05-03 06:02:20|211.65|209.35|211.63|209.33|211.66|209.36|211.63|209.33|4
1651557770000|2022-05-03 06:02:50|211.64|209.34|211.63|209.33|211.64|209.34|211.63|209.33|2
1651557780000|2022-05-03 06:03:00|211.64|209.34|211.57|209.27|211.66|209.36|211.57|209.27|6
1651557790000|2022-05-03 06:03:10|211.56|209.26|211.49|209.19|211.59|209.29|211.49|209.19|16
1651557800000|2022-05-03 06:03:20|211.48|209.18|211.49|209.19|211.49|209.19|211.48|209.18|2
1651557810000|2022-05-03 06:03:30|211.48|209.18|211.64|209.34|211.64|209.34|211.48|209.18|6
1651557820000|2022-05-03 06:03:40|211.69|209.39|211.7|209.4|211.71|209.41|211.68|209.38|4
1651557830000|2022-05-03 06:03:50|211.68|209.38|211.72|209.42|211.72|209.42|211.68|209.38|3
1651557840000|2022-05-03 06:04:00|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651557860000|2022-05-03 06:04:20|211.72|209.42|211.75|209.45|211.76|209.46|211.72|209.42|10
1651557880000|2022-05-03 06:04:40|211.81|209.51|211.77|209.47|211.81|209.51|211.77|209.47|3
1651557900000|2022-05-03 06:05:00|211.79|209.49|211.77|209.47|211.79|209.49|211.77|209.47|2
1651557910000|2022-05-03 06:05:10|211.76|209.46|211.83|209.53|211.84|209.54|211.76|209.46|7
1651557920000|2022-05-03 06:05:20|211.88|209.58|211.86|209.56|211.88|209.58|211.86|209.56|2
1651557930000|2022-05-03 06:05:30|211.83|209.53|211.87|209.57|211.9|209.6|211.83|209.53|5
1651557940000|2022-05-03 06:05:40|211.9|209.6|211.95|209.65|211.95|209.65|211.9|209.6|4
1651557950000|2022-05-03 06:05:50|211.94|209.64|211.94|209.64|211.94|209.64|211.94|209.64|1
1651557960000|2022-05-03 06:06:00|211.95|209.65|211.91|209.61|211.99|209.69|211.91|209.61|9
1651557970000|2022-05-03 06:06:10|211.88|209.58|211.87|209.57|211.88|209.58|211.87|209.57|2
1651557980000|2022-05-03 06:06:20|211.88|209.58|211.85|209.55|211.9|209.6|211.85|209.55|5
1651557990000|2022-05-03 06:06:30|211.84|209.54|211.79|209.49|211.88|209.58|211.79|209.49|12
1651558000000|2022-05-03 06:06:40|211.77|209.47|211.71|209.41|211.79|209.49|211.71|209.41|9
1651558010000|2022-05-03 06:06:50|211.7|209.4|211.61|209.31|211.7|209.4|211.6|209.3|8
1651558020000|2022-05-03 06:07:00|211.6|209.3|211.59|209.29|211.61|209.31|211.59|209.29|4
1651558030000|2022-05-03 06:07:10|211.6|209.3|211.58|209.28|211.61|209.31|211.58|209.28|4
1651558050000|2022-05-03 06:07:30|211.57|209.27|211.57|209.27|211.57|209.27|211.57|209.27|1
1651558070000|2022-05-03 06:07:50|211.59|209.29|211.57|209.27|211.59|209.29|211.54|209.24|3
1651558080000|2022-05-03 06:08:00|211.59|209.29|211.47|209.17|211.59|209.29|211.47|209.17|16
1651558090000|2022-05-03 06:08:10|211.49|209.19|211.63|209.33|211.63|209.33|211.47|209.17|9
1651558100000|2022-05-03 06:08:20|211.64|209.34|211.64|209.34|211.64|209.34|211.64|209.34|1
1651558110000|2022-05-03 06:08:30|211.67|209.37|211.66|209.36|211.67|209.37|211.66|209.36|6
1651558130000|2022-05-03 06:08:50|211.68|209.38|211.72|209.42|211.72|209.42|211.68|209.38|4
1651558140000|2022-05-03 06:09:00|211.74|209.44|211.72|209.42|211.74|209.44|211.72|209.42|2
1651558150000|2022-05-03 06:09:10|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651558160000|2022-05-03 06:09:20|211.72|209.42|211.73|209.43|211.73|209.43|211.72|209.42|2
1651558180000|2022-05-03 06:09:40|211.74|209.44|211.73|209.43|211.75|209.45|211.73|209.43|4
1651558190000|2022-05-03 06:09:50|211.71|209.41|211.73|209.43|211.74|209.44|211.71|209.41|3
1651558200000|2022-05-03 06:10:00|211.74|209.44|211.7|209.4|211.74|209.44|211.7|209.4|5
1651558210000|2022-05-03 06:10:10|211.71|209.41|211.7|209.4|211.71|209.41|211.7|209.4|2
1651558220000|2022-05-03 06:10:20|211.69|209.39|211.66|209.36|211.7|209.4|211.66|209.36|5
1651558230000|2022-05-03 06:10:30|211.68|209.38|211.66|209.36|211.68|209.38|211.66|209.36|2
1651558240000|2022-05-03 06:10:40|211.65|209.35|211.65|209.35|211.65|209.35|211.65|209.35|1
1651558250000|2022-05-03 06:10:50|211.64|209.34|211.53|209.23|211.66|209.36|211.53|209.23|10
1651558260000|2022-05-03 06:11:00|211.54|209.24|211.54|209.24|211.56|209.26|211.53|209.23|8
1651558270000|2022-05-03 06:11:10|211.53|209.23|211.53|209.23|211.53|209.23|211.51|209.21|4
1651558280000|2022-05-03 06:11:20|211.52|209.22|211.48|209.18|211.52|209.22|211.48|209.18|3
1651558290000|2022-05-03 06:11:30|211.5|209.2|211.45|209.15|211.5|209.2|211.45|209.15|5
1651558320000|2022-05-03 06:12:00|211.44|209.14|211.54|209.24|211.55|209.25|211.44|209.14|9
1651558330000|2022-05-03 06:12:10|211.57|209.27|211.6|209.3|211.6|209.3|211.57|209.27|2
1651558340000|2022-05-03 06:12:20|211.62|209.32|211.65|209.35|211.66|209.36|211.62|209.32|6
1651558350000|2022-05-03 06:12:30|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651558360000|2022-05-03 06:12:40|211.71|209.41|211.68|209.38|211.71|209.41|211.67|209.37|5
1651558370000|2022-05-03 06:12:50|211.71|209.41|211.64|209.34|211.71|209.41|211.64|209.34|5
1651558380000|2022-05-03 06:13:00|211.65|209.35|211.64|209.34|211.66|209.36|211.64|209.34|3
1651558390000|2022-05-03 06:13:10|211.63|209.33|211.58|209.28|211.65|209.35|211.58|209.28|7
1651558410000|2022-05-03 06:13:30|211.59|209.29|211.57|209.27|211.59|209.29|211.57|209.27|3
1651558420000|2022-05-03 06:13:40|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651558430000|2022-05-03 06:13:50|211.59|209.29|211.58|209.28|211.59|209.29|211.58|209.28|2
1651558450000|2022-05-03 06:14:10|211.57|209.27|211.44|209.14|211.57|209.27|211.42|209.12|8
1651558460000|2022-05-03 06:14:20|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651558470000|2022-05-03 06:14:30|211.42|209.12|211.21|208.91|211.42|209.12|211.21|208.91|14
1651558480000|2022-05-03 06:14:40|211.18|208.88|211.32|209.02|211.35|209.05|211.18|208.88|11
1651558490000|2022-05-03 06:14:50|211.29|208.99|211.24|208.94|211.29|208.99|211.24|208.94|11
1651558500000|2022-05-03 06:15:00|211.25|208.95|211.16|208.86|211.25|208.95|211.16|208.86|7
1651558510000|2022-05-03 06:15:10|211.14|208.84|211.12|208.82|211.14|208.84|211.11|208.81|7
1651558520000|2022-05-03 06:15:20|211.13|208.83|211.12|208.82|211.17|208.87|211.12|208.82|5
1651558530000|2022-05-03 06:15:30|211.13|208.83|211.13|208.83|211.16|208.86|211.1|208.8|7
1651558540000|2022-05-03 06:15:40|211.14|208.84|211.04|208.74|211.14|208.84|211.04|208.74|7
1651558550000|2022-05-03 06:15:50|211.03|208.73|210.99|208.69|211.03|208.73|210.97|208.67|6
1651558560000|2022-05-03 06:16:00|210.93|208.63|210.93|208.63|210.96|208.66|210.93|208.63|7
1651558570000|2022-05-03 06:16:10|210.95|208.65|211|208.7|211.01|208.71|210.92|208.62|10
1651558600000|2022-05-03 06:16:40|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651558610000|2022-05-03 06:16:50|210.98|208.68|210.99|208.69|210.99|208.69|210.98|208.68|2
1651558620000|2022-05-03 06:17:00|211|208.7|211.02|208.72|211.02|208.72|210.98|208.68|7
1651558630000|2022-05-03 06:17:10|211.04|208.74|211.13|208.83|211.13|208.83|211.02|208.72|6
1651558640000|2022-05-03 06:17:20|211.1|208.8|211.01|208.71|211.12|208.82|211|208.7|6
1651558650000|2022-05-03 06:17:30|211|208.7|211.06|208.76|211.06|208.76|211|208.7|5
1651558660000|2022-05-03 06:17:40|211.08|208.78|211.09|208.79|211.1|208.8|211.08|208.78|7
1651558670000|2022-05-03 06:17:50|211.1|208.8|211.09|208.79|211.1|208.8|211.09|208.79|4
1651558680000|2022-05-03 06:18:00|211.1|208.8|211.1|208.8|211.1|208.8|211.09|208.79|5
1651558690000|2022-05-03 06:18:10|211.08|208.78|211.41|209.11|211.43|209.13|211.08|208.78|23
1651558700000|2022-05-03 06:18:20|211.44|209.14|211.6|209.3|211.6|209.3|211.44|209.14|15
1651558710000|2022-05-03 06:18:30|211.59|209.29|211.4|209.1|211.59|209.29|211.4|209.1|19
1651558720000|2022-05-03 06:18:40|211.41|209.11|211.36|209.06|211.41|209.11|211.36|209.06|6
1651558730000|2022-05-03 06:18:50|211.38|209.08|211.37|209.07|211.39|209.09|211.37|209.07|9
1651558740000|2022-05-03 06:19:00|211.36|209.06|211.43|209.13|211.46|209.16|211.35|209.05|12
1651558750000|2022-05-03 06:19:10|211.41|209.11|211.43|209.13|211.48|209.18|211.41|209.11|13
1651558760000|2022-05-03 06:19:20|211.44|209.14|211.44|209.14|211.44|209.14|211.39|209.09|8
1651558770000|2022-05-03 06:19:30|211.43|209.13|211.39|209.09|211.43|209.13|211.36|209.06|9
1651558780000|2022-05-03 06:19:40|211.42|209.12|211.35|209.05|211.42|209.12|211.33|209.03|12
1651558790000|2022-05-03 06:19:50|211.34|209.04|211.36|209.06|211.39|209.09|211.33|209.03|14
1651558800000|2022-05-03 06:20:00|211.38|209.08|211.37|209.07|211.38|209.08|211.33|209.03|7
1651558810000|2022-05-03 06:20:10|211.36|209.06|211.44|209.14|211.45|209.15|211.35|209.05|10
1651558820000|2022-05-03 06:20:20|211.45|209.15|211.46|209.16|211.48|209.18|211.45|209.15|3
1651558830000|2022-05-03 06:20:30|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651558840000|2022-05-03 06:20:40|211.44|209.14|211.41|209.11|211.44|209.14|211.38|209.08|6
1651558850000|2022-05-03 06:20:50|211.4|209.1|211.37|209.07|211.4|209.1|211.37|209.07|4
1651558860000|2022-05-03 06:21:00|211.34|209.04|211.33|209.03|211.34|209.04|211.3|209|7
1651558870000|2022-05-03 06:21:10|211.34|209.04|211.32|209.02|211.34|209.04|211.32|209.02|3
1651558880000|2022-05-03 06:21:20|211.33|209.03|211.32|209.02|211.33|209.03|211.32|209.02|2
1651558890000|2022-05-03 06:21:30|211.3|209|211.25|208.95|211.3|209|211.25|208.95|3
1651558900000|2022-05-03 06:21:40|211.14|208.84|211.16|208.86|211.18|208.88|211.11|208.81|18
1651558910000|2022-05-03 06:21:50|211.18|208.88|211.19|208.89|211.19|208.89|211.18|208.88|2
1651558920000|2022-05-03 06:22:00|211.27|208.97|211.28|208.98|211.28|208.98|211.26|208.96|3
1651558930000|2022-05-03 06:22:10|211.3|209|211.27|208.97|211.3|209|211.26|208.96|6
1651558940000|2022-05-03 06:22:20|211.26|208.96|211.3|209|211.3|209|211.26|208.96|4
1651558950000|2022-05-03 06:22:30|211.29|208.99|211.28|208.98|211.29|208.99|211.28|208.98|2
1651558960000|2022-05-03 06:22:40|211.29|208.99|211.27|208.97|211.29|208.99|211.27|208.97|3
1651558980000|2022-05-03 06:23:00|211.24|208.94|211.24|208.94|211.24|208.94|211.22|208.92|3
1651558990000|2022-05-03 06:23:10|211.27|208.97|211.27|208.97|211.27|208.97|211.27|208.97|1
1651559000000|2022-05-03 06:23:20|211.34|209.04|211.33|209.03|211.35|209.05|211.32|209.02|7
1651559010000|2022-05-03 06:23:30|211.34|209.04|211.34|209.04|211.34|209.04|211.34|209.04|1
1651559020000|2022-05-03 06:23:40|211.38|209.08|211.45|209.15|211.45|209.15|211.34|209.04|12
1651559030000|2022-05-03 06:23:50|211.46|209.16|211.5|209.2|211.52|209.22|211.45|209.15|9
1651559050000|2022-05-03 06:24:10|211.52|209.22|211.53|209.23|211.57|209.27|211.52|209.22|4
1651559080000|2022-05-03 06:24:40|211.54|209.24|211.58|209.28|211.58|209.28|211.54|209.24|2
1651559090000|2022-05-03 06:24:50|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651559100000|2022-05-03 06:25:00|211.59|209.29|211.58|209.28|211.59|209.29|211.52|209.22|8
1651559140000|2022-05-03 06:25:40|211.57|209.27|211.48|209.18|211.6|209.3|211.45|209.15|11
1651559160000|2022-05-03 06:26:00|211.47|209.17|211.42|209.12|211.47|209.17|211.4|209.1|13
1651559170000|2022-05-03 06:26:10|211.41|209.11|211.41|209.11|211.42|209.12|211.4|209.1|9
1651559190000|2022-05-03 06:26:30|211.4|209.1|211.41|209.11|211.41|209.11|211.4|209.1|2
1651559200000|2022-05-03 06:26:40|211.4|209.1|211.43|209.13|211.43|209.13|211.4|209.1|6
1651559220000|2022-05-03 06:27:00|211.42|209.12|211.43|209.13|211.43|209.13|211.36|209.06|3
1651559240000|2022-05-03 06:27:20|211.42|209.12|211.47|209.17|211.48|209.18|211.4|209.1|8
1651559270000|2022-05-03 06:27:50|211.48|209.18|211.51|209.21|211.51|209.21|211.48|209.18|3
1651559280000|2022-05-03 06:28:00|211.48|209.18|211.48|209.18|211.49|209.19|211.48|209.18|3
1651559310000|2022-05-03 06:28:30|211.49|209.19|211.48|209.18|211.49|209.19|211.44|209.14|4
1651559330000|2022-05-03 06:28:50|211.45|209.15|211.48|209.18|211.48|209.18|211.45|209.15|6
1651559340000|2022-05-03 06:29:00|211.45|209.15|211.48|209.18|211.49|209.19|211.45|209.15|3
1651559350000|2022-05-03 06:29:10|211.49|209.19|211.53|209.23|211.53|209.23|211.49|209.19|9
1651559360000|2022-05-03 06:29:20|211.54|209.24|211.56|209.26|211.56|209.26|211.53|209.23|6
1651559370000|2022-05-03 06:29:30|211.53|209.23|211.5|209.2|211.58|209.28|211.5|209.2|4
1651559380000|2022-05-03 06:29:40|211.48|209.18|211.46|209.16|211.5|209.2|211.46|209.16|6
1651559390000|2022-05-03 06:29:50|211.44|209.14|211.46|209.16|211.46|209.16|211.44|209.14|2
1651559400000|2022-05-03 06:30:00|211.48|209.18|211.39|209.09|211.49|209.19|211.39|209.09|8
1651559410000|2022-05-03 06:30:10|211.4|209.1|211.4|209.1|211.41|209.11|211.34|209.04|8
1651559420000|2022-05-03 06:30:20|211.43|209.13|211.4|209.1|211.43|209.13|211.4|209.1|2
1651559430000|2022-05-03 06:30:30|211.41|209.11|211.41|209.11|211.42|209.12|211.41|209.11|3
1651559440000|2022-05-03 06:30:40|211.4|209.1|211.4|209.1|211.4|209.1|211.4|209.1|1
1651559460000|2022-05-03 06:31:00|211.44|209.14|211.4|209.1|211.44|209.14|211.4|209.1|3
1651559480000|2022-05-03 06:31:20|211.44|209.14|211.47|209.17|211.47|209.17|211.44|209.14|3
1651559490000|2022-05-03 06:31:30|211.48|209.18|211.48|209.18|211.48|209.18|211.48|209.18|1
1651559510000|2022-05-03 06:31:50|211.55|209.25|211.63|209.33|211.64|209.34|211.53|209.23|9
1651559520000|2022-05-03 06:32:00|211.69|209.39|211.59|209.29|211.69|209.39|211.59|209.29|8
1651559530000|2022-05-03 06:32:10|211.56|209.26|211.56|209.26|211.56|209.26|211.5|209.2|5
1651559550000|2022-05-03 06:32:30|211.55|209.25|211.56|209.26|211.59|209.29|211.55|209.25|5
1651559560000|2022-05-03 06:32:40|211.61|209.31|211.61|209.31|211.61|209.31|211.51|209.21|6
1651559570000|2022-05-03 06:32:50|211.62|209.32|211.64|209.34|211.66|209.36|211.62|209.32|3
1651559580000|2022-05-03 06:33:00|211.6|209.3|211.56|209.26|211.6|209.3|211.55|209.25|4
1651559600000|2022-05-03 06:33:20|211.57|209.27|211.64|209.34|211.64|209.34|211.56|209.26|5
1651559610000|2022-05-03 06:33:30|211.68|209.38|211.66|209.36|211.69|209.39|211.66|209.36|5
1651559620000|2022-05-03 06:33:40|211.72|209.42|211.75|209.45|211.78|209.48|211.72|209.42|6
1651559630000|2022-05-03 06:33:50|211.81|209.51|211.81|209.51|211.83|209.53|211.81|209.51|4
1651559640000|2022-05-03 06:34:00|211.84|209.54|211.84|209.54|211.84|209.54|211.84|209.54|1
1651559650000|2022-05-03 06:34:10|211.79|209.49|211.75|209.45|211.83|209.53|211.73|209.43|9
1651559660000|2022-05-03 06:34:20|211.78|209.48|211.74|209.44|211.78|209.48|211.73|209.43|4
1651559670000|2022-05-03 06:34:30|211.75|209.45|211.8|209.5|211.82|209.52|211.75|209.45|5
1651559690000|2022-05-03 06:34:50|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651559700000|2022-05-03 06:35:00|211.84|209.54|211.91|209.61|211.91|209.61|211.83|209.53|8
1651559710000|2022-05-03 06:35:10|211.9|209.6|211.99|209.69|211.99|209.69|211.9|209.6|9
1651559720000|2022-05-03 06:35:20|211.93|209.63|211.92|209.62|211.95|209.65|211.89|209.59|8
1651559730000|2022-05-03 06:35:30|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651559750000|2022-05-03 06:35:50|211.96|209.66|211.99|209.69|212|209.7|211.96|209.66|5
1651559760000|2022-05-03 06:36:00|212.01|209.71|212|209.7|212.01|209.71|212|209.7|2
1651559780000|2022-05-03 06:36:20|211.99|209.69|211.99|209.69|212|209.7|211.99|209.69|5
1651559790000|2022-05-03 06:36:30|212|209.7|211.98|209.68|212.02|209.72|211.98|209.68|13
1651559800000|2022-05-03 06:36:40|212.01|209.71|212.01|209.71|212.01|209.71|212.01|209.71|1
1651559810000|2022-05-03 06:36:50|212.02|209.72|212.02|209.72|212.02|209.72|212|209.7|5
1651559820000|2022-05-03 06:37:00|211.99|209.69|212.02|209.72|212.03|209.73|211.99|209.69|6
1651559830000|2022-05-03 06:37:10|212|209.7|212|209.7|212|209.7|212|209.7|1
1651559840000|2022-05-03 06:37:20|212.01|209.71|211.99|209.69|212.01|209.71|211.99|209.69|3
1651559850000|2022-05-03 06:37:30|212|209.7|211.91|209.61|212|209.7|211.89|209.59|5
1651559860000|2022-05-03 06:37:40|211.92|209.62|211.83|209.53|211.94|209.64|211.83|209.53|15
1651559880000|2022-05-03 06:38:00|211.84|209.54|211.83|209.53|211.84|209.54|211.81|209.51|4
1651559890000|2022-05-03 06:38:10|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651559900000|2022-05-03 06:38:20|211.85|209.55|211.9|209.6|211.9|209.6|211.81|209.51|6
1651559910000|2022-05-03 06:38:30|211.89|209.59|211.89|209.59|211.89|209.59|211.89|209.59|1
1651559920000|2022-05-03 06:38:40|211.91|209.61|211.9|209.6|211.91|209.61|211.89|209.59|4
1651559930000|2022-05-03 06:38:50|211.91|209.61|211.92|209.62|211.93|209.63|211.91|209.61|5
1651559940000|2022-05-03 06:39:00|211.93|209.63|211.91|209.61|211.93|209.63|211.91|209.61|3
1651559950000|2022-05-03 06:39:10|211.92|209.62|211.89|209.59|211.95|209.65|211.89|209.59|16
1651559960000|2022-05-03 06:39:20|211.88|209.58|211.89|209.59|211.89|209.59|211.88|209.58|2
1651559970000|2022-05-03 06:39:30|211.85|209.55|211.89|209.59|211.89|209.59|211.85|209.55|3
1651559980000|2022-05-03 06:39:40|211.84|209.54|211.84|209.54|211.84|209.54|211.84|209.54|1
1651559990000|2022-05-03 06:39:50|211.89|209.59|211.85|209.55|211.89|209.59|211.85|209.55|2
1651560000000|2022-05-03 06:40:00|211.86|209.56|211.85|209.55|211.86|209.56|211.85|209.55|2
1651560010000|2022-05-03 06:40:10|211.86|209.56|211.91|209.61|211.91|209.61|211.84|209.54|4
1651560020000|2022-05-03 06:40:20|211.92|209.62|211.91|209.61|211.92|209.62|211.91|209.61|2
1651560040000|2022-05-03 06:40:40|211.89|209.59|211.91|209.61|211.92|209.62|211.89|209.59|8
1651560060000|2022-05-03 06:41:00|211.89|209.59|211.9|209.6|211.9|209.6|211.89|209.59|2
1651560070000|2022-05-03 06:41:10|211.88|209.58|212.06|209.76|212.06|209.76|211.88|209.58|10
1651560080000|2022-05-03 06:41:20|212.07|209.77|212.07|209.77|212.07|209.77|212.07|209.77|1
1651560090000|2022-05-03 06:41:30|212.08|209.78|212.08|209.78|212.08|209.78|212.08|209.78|1
1651560120000|2022-05-03 06:42:00|212.09|209.79|212.09|209.79|212.1|209.8|212.07|209.77|4
1651560130000|2022-05-03 06:42:10|212.08|209.78|212.08|209.78|212.08|209.78|212.08|209.78|1
1651560140000|2022-05-03 06:42:20|212.09|209.79|211.99|209.69|212.1|209.8|211.99|209.69|5
1651560160000|2022-05-03 06:42:40|211.96|209.66|211.99|209.69|211.99|209.69|211.96|209.66|2
1651560170000|2022-05-03 06:42:50|212|209.7|211.99|209.69|212.02|209.72|211.99|209.69|3
1651560180000|2022-05-03 06:43:00|212.03|209.73|212.03|209.73|212.03|209.73|212.03|209.73|1
1651560190000|2022-05-03 06:43:10|211.99|209.69|211.99|209.69|211.99|209.69|211.99|209.69|1
1651560200000|2022-05-03 06:43:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651560210000|2022-05-03 06:43:30|211.99|209.69|211.92|209.62|211.99|209.69|211.92|209.62|5
1651560230000|2022-05-03 06:43:50|211.9|209.6|211.9|209.6|211.9|209.6|211.9|209.6|1
1651560240000|2022-05-03 06:44:00|211.92|209.62|211.9|209.6|211.95|209.65|211.9|209.6|4
1651560250000|2022-05-03 06:44:10|211.89|209.59|211.89|209.59|211.89|209.59|211.89|209.59|1
1651560260000|2022-05-03 06:44:20|211.91|209.61|211.9|209.6|211.91|209.61|211.89|209.59|3
1651560270000|2022-05-03 06:44:30|211.88|209.58|212|209.7|212|209.7|211.88|209.58|6
1651560280000|2022-05-03 06:44:40|211.99|209.69|212.19|209.89|212.19|209.89|211.99|209.69|9
1651560290000|2022-05-03 06:44:50|212.2|209.9|212.19|209.89|212.2|209.9|212.17|209.87|6
1651560300000|2022-05-03 06:45:00|212.18|209.88|212.18|209.88|212.19|209.89|212.16|209.86|5
1651560310000|2022-05-03 06:45:10|212.17|209.87|212.19|209.89|212.19|209.89|212.17|209.87|3
1651560320000|2022-05-03 06:45:20|212.2|209.9|212.19|209.89|212.2|209.9|212.16|209.86|4
1651560340000|2022-05-03 06:45:40|212.15|209.85|212.15|209.85|212.15|209.85|212.15|209.85|1
1651560350000|2022-05-03 06:45:50|212.18|209.88|212.19|209.89|212.2|209.9|212.18|209.88|5
1651560360000|2022-05-03 06:46:00|212.18|209.88|212.18|209.88|212.18|209.88|212.15|209.85|3
1651560370000|2022-05-03 06:46:10|212.19|209.89|212.19|209.89|212.19|209.89|212.19|209.89|1
1651560380000|2022-05-03 06:46:20|212.1|209.8|212.09|209.79|212.1|209.8|212.09|209.79|2
1651560400000|2022-05-03 06:46:40|212.1|209.8|212|209.7|212.1|209.8|212|209.7|6
1651560420000|2022-05-03 06:47:00|212.01|209.71|212|209.7|212.02|209.72|212|209.7|3
1651560430000|2022-05-03 06:47:10|212.01|209.71|211.92|209.62|212.01|209.71|211.92|209.62|6
1651560440000|2022-05-03 06:47:20|211.94|209.64|211.93|209.63|211.94|209.64|211.93|209.63|2
1651560450000|2022-05-03 06:47:30|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|2
1651560460000|2022-05-03 06:47:40|211.91|209.61|211.83|209.53|211.91|209.61|211.82|209.52|10
1651560470000|2022-05-03 06:47:50|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651560480000|2022-05-03 06:48:00|211.8|209.5|211.81|209.51|211.81|209.51|211.79|209.49|4
1651560490000|2022-05-03 06:48:10|211.8|209.5|211.76|209.46|211.82|209.52|211.76|209.46|12
1651560500000|2022-05-03 06:48:20|211.74|209.44|211.75|209.45|211.79|209.49|211.74|209.44|9
1651560520000|2022-05-03 06:48:40|211.74|209.44|211.7|209.4|211.74|209.44|211.7|209.4|6
1651560530000|2022-05-03 06:48:50|211.72|209.42|211.72|209.42|211.74|209.44|211.71|209.41|5
1651560540000|2022-05-03 06:49:00|211.7|209.4|211.83|209.53|211.84|209.54|211.7|209.4|11
1651560550000|2022-05-03 06:49:10|211.82|209.52|211.81|209.51|211.83|209.53|211.8|209.5|6
1651560560000|2022-05-03 06:49:20|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651560570000|2022-05-03 06:49:30|211.81|209.51|211.81|209.51|211.81|209.51|211.81|209.51|1
1651560590000|2022-05-03 06:49:50|211.84|209.54|211.81|209.51|211.84|209.54|211.81|209.51|3
1651560600000|2022-05-03 06:50:00|211.84|209.54|211.82|209.52|211.84|209.54|211.81|209.51|4
1651560610000|2022-05-03 06:50:10|211.81|209.51|211.91|209.61|211.91|209.61|211.81|209.51|4
1651560620000|2022-05-03 06:50:20|211.89|209.59|211.91|209.61|211.91|209.61|211.89|209.59|2
1651560630000|2022-05-03 06:50:30|211.9|209.6|211.88|209.58|211.9|209.6|211.87|209.57|6
1651560640000|2022-05-03 06:50:40|211.92|209.62|211.95|209.65|211.95|209.65|211.91|209.61|5
1651560650000|2022-05-03 06:50:50|211.92|209.62|211.91|209.61|211.92|209.62|211.91|209.61|2
1651560660000|2022-05-03 06:51:00|211.93|209.63|211.91|209.61|211.93|209.63|211.91|209.61|2
1651560670000|2022-05-03 06:51:10|211.86|209.56|211.81|209.51|211.86|209.56|211.81|209.51|4
1651560700000|2022-05-03 06:51:40|211.76|209.46|211.8|209.5|211.81|209.51|211.75|209.45|9
1651560720000|2022-05-03 06:52:00|211.81|209.51|211.8|209.5|211.81|209.51|211.8|209.5|2
1651560730000|2022-05-03 06:52:10|211.79|209.49|211.8|209.5|211.81|209.51|211.79|209.49|3
1651560740000|2022-05-03 06:52:20|211.82|209.52|211.8|209.5|211.82|209.52|211.8|209.5|3
1651560780000|2022-05-03 06:53:00|211.82|209.52|211.85|209.55|211.85|209.55|211.82|209.52|7
1651560790000|2022-05-03 06:53:10|211.82|209.52|211.76|209.46|211.82|209.52|211.76|209.46|3
1651560800000|2022-05-03 06:53:20|211.75|209.45|211.72|209.42|211.76|209.46|211.69|209.39|13
1651560810000|2022-05-03 06:53:30|211.71|209.41|211.66|209.36|211.71|209.41|211.66|209.36|4
1651560820000|2022-05-03 06:53:40|211.68|209.38|211.65|209.35|211.68|209.38|211.65|209.35|3
1651560840000|2022-05-03 06:54:00|211.67|209.37|211.65|209.35|211.67|209.37|211.65|209.35|2
1651560850000|2022-05-03 06:54:10|211.67|209.37|211.73|209.43|211.74|209.44|211.67|209.37|6
1651560870000|2022-05-03 06:54:30|211.75|209.45|211.73|209.43|211.75|209.45|211.73|209.43|2
1651560880000|2022-05-03 06:54:40|211.74|209.44|211.74|209.44|211.77|209.47|211.74|209.44|3
1651560890000|2022-05-03 06:54:50|211.79|209.49|211.81|209.51|211.81|209.51|211.79|209.49|2
1651560900000|2022-05-03 06:55:00|211.79|209.49|211.8|209.5|211.82|209.52|211.79|209.49|3
1651560910000|2022-05-03 06:55:10|211.81|209.51|211.81|209.51|211.81|209.51|211.81|209.51|1
1651560920000|2022-05-03 06:55:20|211.8|209.5|211.81|209.51|211.81|209.51|211.8|209.5|2
1651560930000|2022-05-03 06:55:30|211.77|209.47|211.74|209.44|211.77|209.47|211.74|209.44|3
1651560940000|2022-05-03 06:55:40|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651560960000|2022-05-03 06:56:00|211.77|209.47|211.74|209.44|211.77|209.47|211.74|209.44|3
1651560970000|2022-05-03 06:56:10|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651560980000|2022-05-03 06:56:20|211.68|209.38|211.68|209.38|211.68|209.38|211.68|209.38|1
1651560990000|2022-05-03 06:56:30|211.73|209.43|211.71|209.41|211.76|209.46|211.71|209.41|5
1651561010000|2022-05-03 06:56:50|211.7|209.4|211.71|209.41|211.71|209.41|211.7|209.4|2
1651561020000|2022-05-03 06:57:00|211.72|209.42|211.71|209.41|211.75|209.45|211.7|209.4|6
1651561030000|2022-05-03 06:57:10|211.74|209.44|211.76|209.46|211.76|209.46|211.74|209.44|2
1651561040000|2022-05-03 06:57:20|211.77|209.47|211.8|209.5|211.8|209.5|211.77|209.47|3
1651561050000|2022-05-03 06:57:30|211.82|209.52|211.81|209.51|211.82|209.52|211.81|209.51|2
1651561060000|2022-05-03 06:57:40|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651561070000|2022-05-03 06:57:50|211.82|209.52|211.74|209.44|211.82|209.52|211.74|209.44|5
1651561080000|2022-05-03 06:58:00|211.73|209.43|211.73|209.43|211.76|209.46|211.72|209.42|8
1651561090000|2022-05-03 06:58:10|211.72|209.42|211.71|209.41|211.74|209.44|211.71|209.41|8
1651561140000|2022-05-03 06:59:00|211.72|209.42|211.79|209.49|211.8|209.5|211.71|209.41|7
1651561150000|2022-05-03 06:59:10|211.77|209.47|211.79|209.49|211.8|209.5|211.76|209.46|9
1651561160000|2022-05-03 06:59:20|211.8|209.5|211.81|209.51|211.82|209.52|211.8|209.5|6
1651561170000|2022-05-03 06:59:30|211.82|209.52|211.81|209.51|211.82|209.52|211.81|209.51|2
1651561190000|2022-05-03 06:59:50|211.89|209.59|211.83|209.53|211.89|209.59|211.83|209.53|3
1651561200000|2022-05-03 07:00:00|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|2
1651561210000|2022-05-03 07:00:10|211.82|209.52|211.89|209.59|211.89|209.59|211.82|209.52|8
1651561220000|2022-05-03 07:00:20|211.92|209.62|211.92|209.62|211.92|209.62|211.91|209.61|3
1651561230000|2022-05-03 07:00:30|211.91|209.61|211.91|209.61|211.91|209.61|211.9|209.6|3
1651561240000|2022-05-03 07:00:40|211.9|209.6|211.9|209.6|211.91|209.61|211.9|209.6|3
1651561250000|2022-05-03 07:00:50|211.89|209.59|211.78|209.48|211.89|209.59|211.77|209.47|7
1651561260000|2022-05-03 07:01:00|211.76|209.46|211.78|209.48|211.78|209.48|211.75|209.45|6
1651561270000|2022-05-03 07:01:10|211.7|209.4|211.67|209.37|211.7|209.4|211.62|209.32|8
1651561280000|2022-05-03 07:01:20|211.6|209.3|211.54|209.24|211.6|209.3|211.51|209.21|6
1651561290000|2022-05-03 07:01:30|211.55|209.25|211.68|209.38|211.71|209.41|211.55|209.25|16
1651561300000|2022-05-03 07:01:40|211.67|209.37|211.7|209.4|211.7|209.4|211.66|209.36|4
1651561320000|2022-05-03 07:02:00|211.68|209.38|211.62|209.32|211.68|209.38|211.6|209.3|8
1651561330000|2022-05-03 07:02:10|211.6|209.3|211.59|209.29|211.61|209.31|211.59|209.29|3
1651561340000|2022-05-03 07:02:20|211.54|209.24|211.6|209.3|211.61|209.31|211.52|209.22|7
1651561360000|2022-05-03 07:02:40|211.61|209.31|211.58|209.28|211.61|209.31|211.58|209.28|4
1651561370000|2022-05-03 07:02:50|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651561380000|2022-05-03 07:03:00|211.57|209.27|211.62|209.32|211.62|209.32|211.57|209.27|4
1651561400000|2022-05-03 07:03:20|211.6|209.3|211.59|209.29|211.6|209.3|211.59|209.29|4
1651561410000|2022-05-03 07:03:30|211.58|209.28|211.55|209.25|211.61|209.31|211.55|209.25|4
1651561420000|2022-05-03 07:03:40|211.58|209.28|211.61|209.31|211.61|209.31|211.57|209.27|8
1651561430000|2022-05-03 07:03:50|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|4
1651561440000|2022-05-03 07:04:00|211.62|209.32|211.6|209.3|211.62|209.32|211.6|209.3|3
1651561450000|2022-05-03 07:04:10|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|2
1651561460000|2022-05-03 07:04:20|211.59|209.29|211.6|209.3|211.61|209.31|211.59|209.29|4
1651561470000|2022-05-03 07:04:30|211.59|209.29|211.61|209.31|211.61|209.31|211.59|209.29|3
1651561480000|2022-05-03 07:04:40|211.6|209.3|211.6|209.3|211.61|209.31|211.6|209.3|3
1651561490000|2022-05-03 07:04:50|211.59|209.29|211.61|209.31|211.61|209.31|211.59|209.29|7
1651561500000|2022-05-03 07:05:00|211.59|209.29|211.58|209.28|211.6|209.3|211.55|209.25|14
1651561510000|2022-05-03 07:05:10|211.56|209.26|211.62|209.32|211.63|209.33|211.56|209.26|6
1651561520000|2022-05-03 07:05:20|211.61|209.31|211.62|209.32|211.62|209.32|211.61|209.31|2
1651561530000|2022-05-03 07:05:30|211.61|209.31|211.62|209.32|211.62|209.32|211.61|209.31|2
1651561540000|2022-05-03 07:05:40|211.58|209.28|211.54|209.24|211.58|209.28|211.54|209.24|4
1651561550000|2022-05-03 07:05:50|211.55|209.25|211.5|209.2|211.57|209.27|211.5|209.2|7
1651561560000|2022-05-03 07:06:00|211.52|209.22|211.51|209.21|211.52|209.22|211.5|209.2|5
1651561570000|2022-05-03 07:06:10|211.5|209.2|211.62|209.32|211.64|209.34|211.5|209.2|13
1651561580000|2022-05-03 07:06:20|211.63|209.33|211.62|209.32|211.63|209.33|211.62|209.32|4
1651561590000|2022-05-03 07:06:30|211.68|209.38|211.63|209.33|211.68|209.38|211.63|209.33|3
1651561600000|2022-05-03 07:06:40|211.6|209.3|211.53|209.23|211.6|209.3|211.52|209.22|6
1651561610000|2022-05-03 07:06:50|211.54|209.24|211.47|209.17|211.54|209.24|211.46|209.16|6
1651561620000|2022-05-03 07:07:00|211.48|209.18|211.47|209.17|211.48|209.18|211.44|209.14|5
1651561630000|2022-05-03 07:07:10|211.44|209.14|211.51|209.21|211.51|209.21|211.43|209.13|11
1651561640000|2022-05-03 07:07:20|211.52|209.22|211.52|209.22|211.52|209.22|211.51|209.21|3
1651561650000|2022-05-03 07:07:30|211.5|209.2|211.61|209.31|211.61|209.31|211.49|209.19|13
1651561660000|2022-05-03 07:07:40|211.6|209.3|211.61|209.31|211.63|209.33|211.6|209.3|7
1651561670000|2022-05-03 07:07:50|211.62|209.32|211.61|209.31|211.62|209.32|211.61|209.31|2
1651561680000|2022-05-03 07:08:00|211.64|209.34|211.81|209.51|211.81|209.51|211.64|209.34|10
1651561690000|2022-05-03 07:08:10|211.82|209.52|211.81|209.51|211.84|209.54|211.8|209.5|6
1651561700000|2022-05-03 07:08:20|211.8|209.5|211.84|209.54|211.84|209.54|211.8|209.5|8
1651561710000|2022-05-03 07:08:30|211.83|209.53|211.83|209.53|211.83|209.53|211.79|209.49|8
1651561720000|2022-05-03 07:08:40|211.89|209.59|211.86|209.56|211.89|209.59|211.81|209.51|6
1651561730000|2022-05-03 07:08:50|211.83|209.53|211.82|209.52|211.84|209.54|211.82|209.52|4
1651561740000|2022-05-03 07:09:00|211.84|209.54|211.84|209.54|211.85|209.55|211.84|209.54|3
1651561760000|2022-05-03 07:09:20|211.83|209.53|211.83|209.53|211.84|209.54|211.83|209.53|3
1651561770000|2022-05-03 07:09:30|211.84|209.54|211.87|209.57|211.88|209.58|211.84|209.54|4
1651561780000|2022-05-03 07:09:40|211.84|209.54|211.84|209.54|211.84|209.54|211.84|209.54|1
1651561790000|2022-05-03 07:09:50|211.86|209.56|211.91|209.61|211.91|209.61|211.86|209.56|3
1651561800000|2022-05-03 07:10:00|211.96|209.66|211.92|209.62|211.96|209.66|211.92|209.62|3
1651561810000|2022-05-03 07:10:10|211.91|209.61|211.91|209.61|211.91|209.61|211.91|209.61|1
1651561820000|2022-05-03 07:10:20|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651561830000|2022-05-03 07:10:30|211.91|209.61|211.81|209.51|211.93|209.63|211.81|209.51|8
1651561840000|2022-05-03 07:10:40|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651561850000|2022-05-03 07:10:50|211.84|209.54|211.82|209.52|211.84|209.54|211.82|209.52|2
1651561860000|2022-05-03 07:11:00|211.81|209.51|211.73|209.43|211.81|209.51|211.73|209.43|7
1651561870000|2022-05-03 07:11:10|211.76|209.46|211.76|209.46|211.76|209.46|211.74|209.44|3
1651561880000|2022-05-03 07:11:20|211.74|209.44|211.7|209.4|211.74|209.44|211.64|209.34|9
1651561890000|2022-05-03 07:11:30|211.71|209.41|211.72|209.42|211.73|209.43|211.69|209.39|6
1651561900000|2022-05-03 07:11:40|211.7|209.4|211.71|209.41|211.71|209.41|211.7|209.4|2
1651561910000|2022-05-03 07:11:50|211.7|209.4|211.7|209.4|211.72|209.42|211.7|209.4|5
1651561920000|2022-05-03 07:12:00|211.72|209.42|211.7|209.4|211.72|209.42|211.7|209.4|6
1651561930000|2022-05-03 07:12:10|211.72|209.42|211.74|209.44|211.74|209.44|211.7|209.4|9
1651561940000|2022-05-03 07:12:20|211.72|209.42|211.83|209.53|211.85|209.55|211.72|209.42|9
1651561950000|2022-05-03 07:12:30|211.86|209.56|211.97|209.67|211.97|209.67|211.83|209.53|14
1651561960000|2022-05-03 07:12:40|211.96|209.66|211.94|209.64|211.99|209.69|211.94|209.64|3
1651561970000|2022-05-03 07:12:50|211.97|209.67|211.99|209.69|211.99|209.69|211.93|209.63|6
1651561980000|2022-05-03 07:13:00|211.98|209.68|211.87|209.57|211.98|209.68|211.85|209.55|6
1651561990000|2022-05-03 07:13:10|211.9|209.6|211.88|209.58|211.92|209.62|211.88|209.58|5
1651562000000|2022-05-03 07:13:20|211.92|209.62|211.87|209.57|211.92|209.62|211.87|209.57|2
1651562010000|2022-05-03 07:13:30|211.9|209.6|211.92|209.62|211.94|209.64|211.9|209.6|4
1651562020000|2022-05-03 07:13:40|211.95|209.65|211.98|209.68|211.98|209.68|211.95|209.65|4
1651562030000|2022-05-03 07:13:50|211.99|209.69|212|209.7|212.02|209.72|211.99|209.69|4
1651562040000|2022-05-03 07:14:00|212.05|209.75|212.05|209.75|212.05|209.75|212.04|209.74|3
1651562050000|2022-05-03 07:14:10|212.06|209.76|212.1|209.8|212.1|209.8|212.06|209.76|5
1651562060000|2022-05-03 07:14:20|212.11|209.81|212.15|209.85|212.15|209.85|212.11|209.81|3
1651562070000|2022-05-03 07:14:30|212.16|209.86|212.17|209.87|212.17|209.87|212.15|209.85|3
1651562080000|2022-05-03 07:14:40|212.16|209.86|212.15|209.85|212.16|209.86|212.15|209.85|2
1651562090000|2022-05-03 07:14:50|212.14|209.84|212.11|209.81|212.2|209.9|212.11|209.81|9
1651562100000|2022-05-03 07:15:00|212.13|209.83|212.16|209.86|212.17|209.87|212.12|209.82|7
1651562110000|2022-05-03 07:15:10|212.15|209.85|212.17|209.87|212.17|209.87|212.13|209.83|10
1651562130000|2022-05-03 07:15:30|212.19|209.89|212.12|209.82|212.19|209.89|212.1|209.8|10
1651562140000|2022-05-03 07:15:40|212.1|209.8|212.12|209.82|212.13|209.83|212.08|209.78|8
1651562150000|2022-05-03 07:15:50|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651562160000|2022-05-03 07:16:00|212.11|209.81|212.09|209.79|212.11|209.81|212.09|209.79|5
1651562190000|2022-05-03 07:16:30|212.1|209.8|212.09|209.79|212.1|209.8|212.09|209.79|2
1651562200000|2022-05-03 07:16:40|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651562210000|2022-05-03 07:16:50|212.11|209.81|212.1|209.8|212.11|209.81|212.1|209.8|2
1651562220000|2022-05-03 07:17:00|212.12|209.82|212.2|209.9|212.2|209.9|212.1|209.8|5
1651562230000|2022-05-03 07:17:10|212.18|209.88|212.2|209.9|212.2|209.9|212.18|209.88|3
1651562240000|2022-05-03 07:17:20|212.21|209.91|212.2|209.9|212.21|209.91|212.2|209.9|2
1651562250000|2022-05-03 07:17:30|212.19|209.89|212.2|209.9|212.21|209.91|212.19|209.89|3
1651562270000|2022-05-03 07:17:50|212.18|209.88|212.2|209.9|212.2|209.9|212.17|209.87|7
1651562280000|2022-05-03 07:18:00|212.17|209.87|212.2|209.9|212.2|209.9|212.17|209.87|9
1651562290000|2022-05-03 07:18:10|212.16|209.86|212.19|209.89|212.2|209.9|212.13|209.83|8
1651562300000|2022-05-03 07:18:20|212.21|209.91|212.19|209.89|212.21|209.91|212.17|209.87|3
1651562320000|2022-05-03 07:18:40|212.17|209.87|212.17|209.87|212.17|209.87|212.17|209.87|1
1651562330000|2022-05-03 07:18:50|212.2|209.9|212.19|209.89|212.2|209.9|212.19|209.89|4
1651562340000|2022-05-03 07:19:00|212.28|209.98|212.24|209.94|212.36|210.06|212.24|209.94|12
1651562350000|2022-05-03 07:19:10|212.2|209.9|212.2|209.9|212.21|209.91|212.19|209.89|5
1651562360000|2022-05-03 07:19:20|212.19|209.89|212.25|209.95|212.25|209.95|212.15|209.85|11
1651562370000|2022-05-03 07:19:30|212.24|209.94|212.24|209.94|212.27|209.97|212.24|209.94|4
1651562380000|2022-05-03 07:19:40|212.23|209.93|212.09|209.79|212.24|209.94|212.09|209.79|11
1651562390000|2022-05-03 07:19:50|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651562400000|2022-05-03 07:20:00|212.08|209.78|212.1|209.8|212.1|209.8|212.08|209.78|3
1651562410000|2022-05-03 07:20:10|212.11|209.81|212.11|209.81|212.11|209.81|212.11|209.81|1
1651562420000|2022-05-03 07:20:20|212.13|209.83|212.15|209.85|212.15|209.85|212.13|209.83|2
1651562430000|2022-05-03 07:20:30|212.19|209.89|212.1|209.8|212.19|209.89|212.1|209.8|6
1651562440000|2022-05-03 07:20:40|212.11|209.81|212.11|209.81|212.11|209.81|212.1|209.8|3
1651562450000|2022-05-03 07:20:50|212.1|209.8|212.1|209.8|212.1|209.8|212.09|209.79|3
1651562460000|2022-05-03 07:21:00|212.11|209.81|212.1|209.8|212.11|209.81|212.1|209.8|2
1651562470000|2022-05-03 07:21:10|212.11|209.81|212.1|209.8|212.11|209.81|212.1|209.8|2
1651562480000|2022-05-03 07:21:20|212.08|209.78|212.1|209.8|212.1|209.8|212.08|209.78|2
1651562490000|2022-05-03 07:21:30|212.04|209.74|212|209.7|212.04|209.74|212|209.7|3
1651562500000|2022-05-03 07:21:40|211.99|209.69|212|209.7|212.01|209.71|211.99|209.69|3
1651562520000|2022-05-03 07:22:00|212.01|209.71|212.04|209.74|212.04|209.74|211.97|209.67|9
1651562530000|2022-05-03 07:22:10|212.03|209.73|212.08|209.78|212.08|209.78|212.03|209.73|5
1651562540000|2022-05-03 07:22:20|212.07|209.77|212.08|209.78|212.08|209.78|212.07|209.77|2
1651562550000|2022-05-03 07:22:30|212.06|209.76|212.06|209.76|212.06|209.76|212.06|209.76|1
1651562560000|2022-05-03 07:22:40|212.05|209.75|212.05|209.75|212.06|209.76|212.05|209.75|3
1651562570000|2022-05-03 07:22:50|212.04|209.74|212.07|209.77|212.07|209.77|212.04|209.74|3
1651562580000|2022-05-03 07:23:00|212.08|209.78|212.08|209.78|212.09|209.79|212.05|209.75|6
1651562590000|2022-05-03 07:23:10|212.06|209.76|212.1|209.8|212.1|209.8|212.06|209.76|5
1651562610000|2022-05-03 07:23:30|212.11|209.81|212.18|209.88|212.2|209.9|212.11|209.81|6
1651562620000|2022-05-03 07:23:40|212.16|209.86|212.18|209.88|212.18|209.88|212.16|209.86|2
1651562640000|2022-05-03 07:24:00|212.2|209.9|212.11|209.81|212.2|209.9|212.08|209.78|6
1651562650000|2022-05-03 07:24:10|212.1|209.8|212.11|209.81|212.11|209.81|212.1|209.8|2
1651562670000|2022-05-03 07:24:30|212.09|209.79|212.01|209.71|212.09|209.79|212.01|209.71|5
1651562680000|2022-05-03 07:24:40|212|209.7|212|209.7|212.01|209.71|212|209.7|3
1651562690000|2022-05-03 07:24:50|212.01|209.71|212.01|209.71|212.03|209.73|212|209.7|4
1651562710000|2022-05-03 07:25:10|211.98|209.68|211.98|209.68|211.98|209.68|211.97|209.67|3
1651562720000|2022-05-03 07:25:20|211.99|209.69|211.99|209.69|212|209.7|211.99|209.69|5
1651562730000|2022-05-03 07:25:30|212|209.7|212|209.7|212.01|209.71|212|209.7|5
1651562750000|2022-05-03 07:25:50|211.99|209.69|211.99|209.69|212|209.7|211.99|209.69|3
1651562760000|2022-05-03 07:26:00|212|209.7|212|209.7|212|209.7|211.99|209.69|3
1651562800000|2022-05-03 07:26:40|211.99|209.69|212|209.7|212|209.7|211.99|209.69|2
1651562810000|2022-05-03 07:26:50|211.99|209.69|212|209.7|212.01|209.71|211.99|209.69|4
1651562820000|2022-05-03 07:27:00|212.01|209.71|212.06|209.76|212.06|209.76|212.01|209.71|2
1651562830000|2022-05-03 07:27:10|212.09|209.79|212|209.7|212.1|209.8|211.99|209.69|7
1651562840000|2022-05-03 07:27:20|211.99|209.69|212.23|209.93|212.23|209.93|211.99|209.69|14
1651562860000|2022-05-03 07:27:40|212.25|209.95|212.09|209.79|212.26|209.96|212.08|209.78|7
1651562870000|2022-05-03 07:27:50|212.08|209.78|212.08|209.78|212.08|209.78|212.08|209.78|1
1651562880000|2022-05-03 07:28:00|212.06|209.76|212|209.7|212.06|209.76|212|209.7|4
1651562890000|2022-05-03 07:28:10|212.01|209.71|212.1|209.8|212.1|209.8|212.01|209.71|2
1651562900000|2022-05-03 07:28:20|212.09|209.79|212.1|209.8|212.1|209.8|212.08|209.78|4
1651562910000|2022-05-03 07:28:30|212.09|209.79|212.1|209.8|212.1|209.8|212.08|209.78|3
1651562930000|2022-05-03 07:28:50|212.09|209.79|212.09|209.79|212.09|209.79|212.08|209.78|3
1651562940000|2022-05-03 07:29:00|212.08|209.78|212.09|209.79|212.09|209.79|212.08|209.78|2
1651562950000|2022-05-03 07:29:10|212.08|209.78|212.09|209.79|212.09|209.79|212.07|209.77|4
1651562960000|2022-05-03 07:29:20|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651562990000|2022-05-03 07:29:50|212.09|209.79|212.1|209.8|212.11|209.81|212.09|209.79|6
1651563000000|2022-05-03 07:30:00|212.09|209.79|212.08|209.78|212.1|209.8|212.07|209.77|8
1651563010000|2022-05-03 07:30:10|212.02|209.72|211.93|209.63|212.02|209.72|211.93|209.63|9
1651563020000|2022-05-03 07:30:20|211.92|209.62|211.86|209.56|211.92|209.62|211.85|209.55|6
1651563030000|2022-05-03 07:30:30|211.85|209.55|211.82|209.52|211.86|209.56|211.81|209.51|9
1651563040000|2022-05-03 07:30:40|211.81|209.51|211.8|209.5|211.81|209.51|211.8|209.5|2
1651563060000|2022-05-03 07:31:00|211.83|209.53|211.82|209.52|211.86|209.56|211.82|209.52|5
1651563070000|2022-05-03 07:31:10|211.84|209.54|211.89|209.59|211.89|209.59|211.84|209.54|6
1651563080000|2022-05-03 07:31:20|211.87|209.57|211.91|209.61|211.92|209.62|211.86|209.56|11
1651563090000|2022-05-03 07:31:30|211.92|209.62|211.94|209.64|211.95|209.65|211.92|209.62|6
1651563100000|2022-05-03 07:31:40|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651563110000|2022-05-03 07:31:50|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|2
1651563120000|2022-05-03 07:32:00|211.89|209.59|211.91|209.61|211.91|209.61|211.89|209.59|4
1651563130000|2022-05-03 07:32:10|211.9|209.6|211.86|209.56|211.91|209.61|211.84|209.54|5
1651563140000|2022-05-03 07:32:20|211.85|209.55|211.85|209.55|211.86|209.56|211.85|209.55|3
1651563150000|2022-05-03 07:32:30|211.84|209.54|211.85|209.55|211.85|209.55|211.84|209.54|2
1651563160000|2022-05-03 07:32:40|211.84|209.54|211.87|209.57|211.87|209.57|211.83|209.53|10
1651563170000|2022-05-03 07:32:50|211.88|209.58|211.91|209.61|211.91|209.61|211.88|209.58|3
1651563180000|2022-05-03 07:33:00|211.9|209.6|211.92|209.62|211.93|209.63|211.9|209.6|4
1651563190000|2022-05-03 07:33:10|211.9|209.6|211.9|209.6|211.91|209.61|211.9|209.6|3
1651563200000|2022-05-03 07:33:20|211.91|209.61|211.91|209.61|211.91|209.61|211.9|209.6|3
1651563210000|2022-05-03 07:33:30|211.92|209.62|211.97|209.67|211.98|209.68|211.92|209.62|5
1651563220000|2022-05-03 07:33:40|211.95|209.65|211.96|209.66|211.96|209.66|211.95|209.65|2
1651563230000|2022-05-03 07:33:50|211.97|209.67|211.98|209.68|211.98|209.68|211.93|209.63|7
1651563240000|2022-05-03 07:34:00|212|209.7|211.92|209.62|212|209.7|211.89|209.59|11
1651563250000|2022-05-03 07:34:10|211.93|209.63|211.92|209.62|211.95|209.65|211.91|209.61|6
1651563260000|2022-05-03 07:34:20|211.94|209.64|211.91|209.61|211.94|209.64|211.89|209.59|5
1651563270000|2022-05-03 07:34:30|211.9|209.6|211.93|209.63|211.93|209.63|211.89|209.59|7
1651563280000|2022-05-03 07:34:40|211.92|209.62|212.01|209.71|212.05|209.75|211.92|209.62|9
1651563290000|2022-05-03 07:34:50|212|209.7|212.06|209.76|212.07|209.77|212|209.7|9
1651563300000|2022-05-03 07:35:00|212.07|209.77|212.08|209.78|212.09|209.79|212.06|209.76|5
1651563310000|2022-05-03 07:35:10|212.07|209.77|212.07|209.77|212.07|209.77|212.07|209.77|1
1651563320000|2022-05-03 07:35:20|212.06|209.76|212.02|209.72|212.07|209.77|212.01|209.71|11
1651563330000|2022-05-03 07:35:30|212.01|209.71|212.01|209.71|212.04|209.74|212.01|209.71|4
1651563340000|2022-05-03 07:35:40|212.02|209.72|212|209.7|212.02|209.72|212|209.7|3
1651563350000|2022-05-03 07:35:50|212.01|209.71|212|209.7|212.01|209.71|211.99|209.69|4
1651563360000|2022-05-03 07:36:00|212.01|209.71|212.01|209.71|212.03|209.73|212|209.7|5
1651563370000|2022-05-03 07:36:10|211.99|209.69|212.01|209.71|212.01|209.71|211.99|209.69|4
1651563380000|2022-05-03 07:36:20|212.06|209.76|212.06|209.76|212.06|209.76|212.01|209.71|9
1651563400000|2022-05-03 07:36:40|212.08|209.78|212.13|209.83|212.17|209.87|212.08|209.78|9
1651563410000|2022-05-03 07:36:50|212.12|209.82|212.16|209.86|212.17|209.87|212.12|209.82|4
1651563420000|2022-05-03 07:37:00|212.15|209.85|212.11|209.81|212.16|209.86|212.1|209.8|5
1651563430000|2022-05-03 07:37:10|212.1|209.8|212.1|209.8|212.1|209.8|212.08|209.78|5
1651563440000|2022-05-03 07:37:20|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651563450000|2022-05-03 07:37:30|212.12|209.82|212.12|209.82|212.12|209.82|212.12|209.82|1
1651563470000|2022-05-03 07:37:50|212.11|209.81|212.09|209.79|212.11|209.81|212.06|209.76|6
1651563480000|2022-05-03 07:38:00|212.1|209.8|212.09|209.79|212.1|209.8|212.07|209.77|7
1651563490000|2022-05-03 07:38:10|212.1|209.8|212.09|209.79|212.1|209.8|212.09|209.79|2
1651563510000|2022-05-03 07:38:30|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651563520000|2022-05-03 07:38:40|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651563530000|2022-05-03 07:38:50|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|4
1651563540000|2022-05-03 07:39:00|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651563550000|2022-05-03 07:39:10|212.09|209.79|212.09|209.79|212.1|209.8|212.06|209.76|6
1651563560000|2022-05-03 07:39:20|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651563570000|2022-05-03 07:39:30|212.09|209.79|212.09|209.79|212.1|209.8|212.09|209.79|3
1651563580000|2022-05-03 07:39:40|212.1|209.8|212.08|209.78|212.1|209.8|212.06|209.76|4
1651563590000|2022-05-03 07:39:50|212.06|209.76|212.07|209.77|212.07|209.77|212.06|209.76|2
1651563600000|2022-05-03 07:40:00|212.06|209.76|212.06|209.76|212.06|209.76|212.05|209.75|3
1651563610000|2022-05-03 07:40:10|212.09|209.79|212.09|209.79|212.1|209.8|212.08|209.78|5
1651563620000|2022-05-03 07:40:20|212.07|209.77|212.08|209.78|212.08|209.78|212.07|209.77|2
1651563630000|2022-05-03 07:40:30|212.09|209.79|212.09|209.79|212.09|209.79|212.07|209.77|5
1651563640000|2022-05-03 07:40:40|212.08|209.78|212.09|209.79|212.09|209.79|212.04|209.74|6
1651563650000|2022-05-03 07:40:50|212.08|209.78|212.09|209.79|212.09|209.79|212.08|209.78|2
1651563660000|2022-05-03 07:41:00|212.04|209.74|212.1|209.8|212.1|209.8|212.04|209.74|8
1651563670000|2022-05-03 07:41:10|212.09|209.79|212|209.7|212.09|209.79|212|209.7|12
1651563680000|2022-05-03 07:41:20|212.01|209.71|212.01|209.71|212.01|209.71|212|209.7|3
1651563690000|2022-05-03 07:41:30|212.03|209.73|211.99|209.69|212.03|209.73|211.99|209.69|8
1651563700000|2022-05-03 07:41:40|212|209.7|212|209.7|212|209.7|212|209.7|1
1651563710000|2022-05-03 07:41:50|211.99|209.69|211.99|209.69|212|209.7|211.99|209.69|5
1651563720000|2022-05-03 07:42:00|212|209.7|211.96|209.66|212|209.7|211.93|209.63|5
1651563730000|2022-05-03 07:42:10|211.95|209.65|211.96|209.66|211.97|209.67|211.95|209.65|6
1651563740000|2022-05-03 07:42:20|211.97|209.67|212|209.7|212|209.7|211.96|209.66|6
1651563750000|2022-05-03 07:42:30|211.98|209.68|211.96|209.66|211.98|209.68|211.95|209.65|6
1651563760000|2022-05-03 07:42:40|211.93|209.63|211.92|209.62|211.93|209.63|211.92|209.62|2
1651563770000|2022-05-03 07:42:50|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|2
1651563780000|2022-05-03 07:43:00|211.91|209.61|211.91|209.61|211.92|209.62|211.89|209.59|9
1651563790000|2022-05-03 07:43:10|211.9|209.6|211.84|209.54|211.9|209.6|211.83|209.53|4
1651563800000|2022-05-03 07:43:20|211.82|209.52|211.82|209.52|211.83|209.53|211.8|209.5|11
1651563810000|2022-05-03 07:43:30|211.83|209.53|211.82|209.52|211.83|209.53|211.82|209.52|16
1651563820000|2022-05-03 07:43:40|211.81|209.51|211.8|209.5|211.81|209.51|211.8|209.5|2
1651563830000|2022-05-03 07:43:50|211.81|209.51|211.8|209.5|211.81|209.51|211.76|209.46|7
1651563840000|2022-05-03 07:44:00|211.79|209.49|211.79|209.49|211.8|209.5|211.78|209.48|7
1651563850000|2022-05-03 07:44:10|211.81|209.51|211.83|209.53|211.83|209.53|211.81|209.51|2
1651563860000|2022-05-03 07:44:20|211.82|209.52|211.79|209.49|211.82|209.52|211.79|209.49|5
1651563870000|2022-05-03 07:44:30|211.81|209.51|211.81|209.51|211.81|209.51|211.77|209.47|3
1651563880000|2022-05-03 07:44:40|211.78|209.48|211.8|209.5|211.8|209.5|211.78|209.48|2
1651563890000|2022-05-03 07:44:50|211.77|209.47|211.71|209.41|211.82|209.52|211.71|209.41|10
1651563900000|2022-05-03 07:45:00|211.7|209.4|211.64|209.34|211.7|209.4|211.62|209.32|16
1651563910000|2022-05-03 07:45:10|211.65|209.35|211.69|209.39|211.71|209.41|211.65|209.35|9
1651563920000|2022-05-03 07:45:20|211.68|209.38|211.75|209.45|211.75|209.45|211.68|209.38|9
1651563930000|2022-05-03 07:45:30|211.77|209.47|211.81|209.51|211.82|209.52|211.76|209.46|6
1651563940000|2022-05-03 07:45:40|211.82|209.52|211.84|209.54|211.84|209.54|211.81|209.51|8
1651563950000|2022-05-03 07:45:50|211.82|209.52|211.72|209.42|211.83|209.53|211.72|209.42|11
1651563970000|2022-05-03 07:46:10|211.71|209.41|211.72|209.42|211.74|209.44|211.71|209.41|5
1651563980000|2022-05-03 07:46:20|211.71|209.41|211.62|209.32|211.71|209.41|211.61|209.31|9
1651563990000|2022-05-03 07:46:30|211.61|209.31|211.62|209.32|211.62|209.32|211.61|209.31|2
1651564000000|2022-05-03 07:46:40|211.61|209.31|211.63|209.33|211.63|209.33|211.59|209.29|4
1651564010000|2022-05-03 07:46:50|211.62|209.32|211.52|209.22|211.62|209.32|211.52|209.22|9
1651564020000|2022-05-03 07:47:00|211.53|209.23|211.52|209.22|211.54|209.24|211.52|209.22|10
1651564030000|2022-05-03 07:47:10|211.54|209.24|211.52|209.22|211.54|209.24|211.51|209.21|4
1651564040000|2022-05-03 07:47:20|211.53|209.23|211.48|209.18|211.53|209.23|211.48|209.18|9
1651564050000|2022-05-03 07:47:30|211.46|209.16|211.32|209.02|211.46|209.16|211.31|209.01|12
1651564060000|2022-05-03 07:47:40|211.33|209.03|211.4|209.1|211.4|209.1|211.32|209.02|6
1651564070000|2022-05-03 07:47:50|211.39|209.09|211.41|209.11|211.41|209.11|211.39|209.09|3
1651564080000|2022-05-03 07:48:00|211.4|209.1|211.61|209.31|211.62|209.32|211.39|209.09|10
1651564090000|2022-05-03 07:48:10|211.62|209.32|211.63|209.33|211.64|209.34|211.6|209.3|7
1651564100000|2022-05-03 07:48:20|211.62|209.32|211.62|209.32|211.65|209.35|211.62|209.32|6
1651564110000|2022-05-03 07:48:30|211.63|209.33|211.72|209.42|211.72|209.42|211.63|209.33|11
1651564120000|2022-05-03 07:48:40|211.71|209.41|211.72|209.42|211.76|209.46|211.71|209.41|7
1651564130000|2022-05-03 07:48:50|211.71|209.41|211.63|209.33|211.71|209.41|211.62|209.32|13
1651564140000|2022-05-03 07:49:00|211.62|209.32|211.62|209.32|211.65|209.35|211.62|209.32|5
1651564150000|2022-05-03 07:49:10|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651564160000|2022-05-03 07:49:20|211.62|209.32|211.63|209.33|211.64|209.34|211.61|209.31|8
1651564170000|2022-05-03 07:49:30|211.61|209.31|211.62|209.32|211.62|209.32|211.61|209.31|2
1651564180000|2022-05-03 07:49:40|211.61|209.31|211.61|209.31|211.62|209.32|211.61|209.31|3
1651564200000|2022-05-03 07:50:00|211.64|209.34|211.63|209.33|211.65|209.35|211.62|209.32|6
1651564210000|2022-05-03 07:50:10|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651564220000|2022-05-03 07:50:20|211.63|209.33|211.64|209.34|211.64|209.34|211.63|209.33|2
1651564230000|2022-05-03 07:50:30|211.63|209.33|211.63|209.33|211.64|209.34|211.62|209.32|7
1651564240000|2022-05-03 07:50:40|211.65|209.35|211.7|209.4|211.7|209.4|211.64|209.34|4
1651564260000|2022-05-03 07:51:00|211.71|209.41|211.71|209.41|211.71|209.41|211.7|209.4|3
1651564270000|2022-05-03 07:51:10|211.7|209.4|211.7|209.4|211.7|209.4|211.69|209.39|3
1651564280000|2022-05-03 07:51:20|211.71|209.41|211.7|209.4|211.71|209.41|211.7|209.4|2
1651564290000|2022-05-03 07:51:30|211.71|209.41|211.74|209.44|211.76|209.46|211.71|209.41|4
1651564300000|2022-05-03 07:51:40|211.75|209.45|211.82|209.52|211.82|209.52|211.75|209.45|5
1651564320000|2022-05-03 07:52:00|211.83|209.53|211.89|209.59|211.92|209.62|211.83|209.53|8
1651564330000|2022-05-03 07:52:10|211.88|209.58|211.89|209.59|211.89|209.59|211.88|209.58|2
1651564340000|2022-05-03 07:52:20|211.86|209.56|211.89|209.59|211.92|209.62|211.86|209.56|5
1651564350000|2022-05-03 07:52:30|211.85|209.55|211.89|209.59|211.89|209.59|211.84|209.54|5
1651564360000|2022-05-03 07:52:40|211.9|209.6|211.88|209.58|211.9|209.6|211.88|209.58|3
1651564370000|2022-05-03 07:52:50|211.89|209.59|211.9|209.6|211.92|209.62|211.89|209.59|6
1651564380000|2022-05-03 07:53:00|211.91|209.61|211.89|209.59|211.92|209.62|211.85|209.55|9
1651564390000|2022-05-03 07:53:10|211.86|209.56|211.89|209.59|211.89|209.59|211.86|209.56|2
1651564400000|2022-05-03 07:53:20|211.86|209.56|211.9|209.6|211.9|209.6|211.85|209.55|8
1651564420000|2022-05-03 07:53:40|211.91|209.61|211.9|209.6|211.91|209.61|211.9|209.6|2
1651564430000|2022-05-03 07:53:50|211.89|209.59|211.91|209.61|211.91|209.61|211.89|209.59|3
1651564440000|2022-05-03 07:54:00|211.92|209.62|211.9|209.6|211.92|209.62|211.89|209.59|7
1651564450000|2022-05-03 07:54:10|211.91|209.61|211.95|209.65|211.96|209.66|211.91|209.61|7
1651564460000|2022-05-03 07:54:20|211.9|209.6|212.04|209.74|212.05|209.75|211.9|209.6|11
1651564470000|2022-05-03 07:54:30|212.08|209.78|212.08|209.78|212.09|209.79|212.08|209.78|3
1651564480000|2022-05-03 07:54:40|212.06|209.76|211.99|209.69|212.07|209.77|211.96|209.66|9
1651564490000|2022-05-03 07:54:50|212|209.7|211.98|209.68|212|209.7|211.94|209.64|4
1651564500000|2022-05-03 07:55:00|211.97|209.67|212|209.7|212|209.7|211.97|209.67|3
1651564510000|2022-05-03 07:55:10|211.98|209.68|211.99|209.69|212.01|209.71|211.98|209.68|5
1651564520000|2022-05-03 07:55:20|212.01|209.71|212.13|209.83|212.13|209.83|212.01|209.71|6
1651564530000|2022-05-03 07:55:30|212.14|209.84|212.16|209.86|212.3|210|212.14|209.84|12
1651564540000|2022-05-03 07:55:40|212.17|209.87|212.16|209.86|212.17|209.87|212.15|209.85|5
1651564550000|2022-05-03 07:55:50|212.17|209.87|212.05|209.75|212.18|209.88|212.02|209.72|9
1651564560000|2022-05-03 07:56:00|212.08|209.78|212.15|209.85|212.15|209.85|212.08|209.78|8
1651564570000|2022-05-03 07:56:10|212.17|209.87|212.15|209.85|212.17|209.87|212.15|209.85|4
1651564580000|2022-05-03 07:56:20|212.17|209.87|212.1|209.8|212.17|209.87|212.09|209.79|6
1651564590000|2022-05-03 07:56:30|212.15|209.85|212.24|209.94|212.26|209.96|212.15|209.85|9
1651564600000|2022-05-03 07:56:40|212.29|209.99|212.27|209.97|212.3|210|212.27|209.97|5
1651564620000|2022-05-03 07:57:00|212.28|209.98|212.34|210.04|212.34|210.04|212.28|209.98|6
1651564630000|2022-05-03 07:57:10|212.36|210.06|212.35|210.05|212.37|210.07|212.34|210.04|6
1651564640000|2022-05-03 07:57:20|212.36|210.06|212.37|210.07|212.37|210.07|212.35|210.05|3
1651564650000|2022-05-03 07:57:30|212.41|210.11|212.44|210.14|212.44|210.14|212.41|210.11|6
1651564660000|2022-05-03 07:57:40|212.4|210.1|212.34|210.04|212.46|210.16|212.34|210.04|16
1651564670000|2022-05-03 07:57:50|212.33|210.03|212.33|210.03|212.33|210.03|212.33|210.03|1
1651564680000|2022-05-03 07:58:00|212.32|210.02|212.33|210.03|212.33|210.03|212.32|210.02|2
1651564710000|2022-05-03 07:58:30|212.34|210.04|212.34|210.04|212.34|210.04|212.34|210.04|1
1651564720000|2022-05-03 07:58:40|212.33|210.03|212.33|210.03|212.33|210.03|212.33|210.03|1
1651564740000|2022-05-03 07:59:00|212.32|210.02|212.33|210.03|212.34|210.04|212.3|210|4
1651564750000|2022-05-03 07:59:10|212.32|210.02|212.33|210.03|212.33|210.03|212.32|210.02|2
1651564760000|2022-05-03 07:59:20|212.3|210|212.32|210.02|212.34|210.04|212.3|210|3
1651564780000|2022-05-03 07:59:40|212.33|210.03|212.58|210.28|212.58|210.28|212.32|210.02|7
1651564790000|2022-05-03 07:59:50|212.59|210.29|212.79|210.49|212.81|210.51|212.58|210.28|12
1651564800000|2022-05-03 08:00:00|212.78|210.48|212.82|210.52|212.87|210.57|212.78|210.48|11
1651564810000|2022-05-03 08:00:10|212.83|210.53|212.82|210.52|212.9|210.6|212.82|210.52|9
1651564820000|2022-05-03 08:00:20|212.86|210.56|212.82|210.52|212.86|210.56|212.82|210.52|2
1651564830000|2022-05-03 08:00:30|212.84|210.54|212.82|210.52|212.85|210.55|212.82|210.52|3
1651564840000|2022-05-03 08:00:40|212.81|210.51|212.99|210.69|213|210.7|212.81|210.51|9
1651564850000|2022-05-03 08:00:50|212.98|210.68|212.98|210.68|213|210.7|212.92|210.62|9
1651564860000|2022-05-03 08:01:00|212.99|210.69|212.81|210.51|212.99|210.69|212.8|210.5|9
1651564870000|2022-05-03 08:01:10|212.8|210.5|212.74|210.44|212.85|210.55|212.74|210.44|13
1651564880000|2022-05-03 08:01:20|212.73|210.43|212.74|210.44|212.8|210.5|212.72|210.42|6
1651564890000|2022-05-03 08:01:30|212.73|210.43|212.73|210.43|212.73|210.43|212.73|210.43|1
1651564900000|2022-05-03 08:01:40|212.77|210.47|212.75|210.45|212.79|210.49|212.74|210.44|8
1651564910000|2022-05-03 08:01:50|212.77|210.47|212.85|210.55|212.85|210.55|212.76|210.46|8
1651564920000|2022-05-03 08:02:00|212.87|210.57|212.83|210.53|212.87|210.57|212.73|210.43|11
1651564930000|2022-05-03 08:02:10|212.76|210.46|212.76|210.46|212.78|210.48|212.75|210.45|5
1651564950000|2022-05-03 08:02:30|212.75|210.45|212.89|210.59|212.89|210.59|212.75|210.45|10
1651564960000|2022-05-03 08:02:40|212.88|210.58|212.89|210.59|212.91|210.61|212.88|210.58|4
1651564970000|2022-05-03 08:02:50|212.9|210.6|212.9|210.6|212.91|210.61|212.9|210.6|3
1651564980000|2022-05-03 08:03:00|212.91|210.61|212.91|210.61|212.91|210.61|212.9|210.6|3
1651564990000|2022-05-03 08:03:10|212.9|210.6|212.91|210.61|212.92|210.62|212.9|210.6|4
1651565000000|2022-05-03 08:03:20|212.92|210.62|212.91|210.61|212.93|210.63|212.9|210.6|6
1651565010000|2022-05-03 08:03:30|212.96|210.66|212.81|210.51|212.96|210.66|212.81|210.51|6
1651565020000|2022-05-03 08:03:40|212.8|210.5|212.73|210.43|212.89|210.59|212.73|210.43|6
1651565030000|2022-05-03 08:03:50|212.76|210.46|212.8|210.5|212.8|210.5|212.7|210.4|8
1651565040000|2022-05-03 08:04:00|212.81|210.51|212.82|210.52|212.9|210.6|212.77|210.47|9
1651565050000|2022-05-03 08:04:10|212.81|210.51|212.81|210.51|212.81|210.51|212.81|210.51|1
1651565060000|2022-05-03 08:04:20|212.9|210.6|212.81|210.51|212.9|210.6|212.81|210.51|4
1651565080000|2022-05-03 08:04:40|212.82|210.52|212.82|210.52|212.82|210.52|212.82|210.52|1
1651565090000|2022-05-03 08:04:50|212.81|210.51|212.81|210.51|212.81|210.51|212.8|210.5|3
1651565100000|2022-05-03 08:05:00|212.82|210.52|212.81|210.51|212.82|210.52|212.81|210.51|2
1651565110000|2022-05-03 08:05:10|212.82|210.52|212.88|210.58|212.89|210.59|212.82|210.52|6
1651565130000|2022-05-03 08:05:30|212.85|210.55|212.86|210.56|212.86|210.56|212.85|210.55|2
1651565140000|2022-05-03 08:05:40|212.88|210.58|212.88|210.58|212.88|210.58|212.88|210.58|1
1651565150000|2022-05-03 08:05:50|212.91|210.61|212.82|210.52|212.91|210.61|212.82|210.52|6
1651565160000|2022-05-03 08:06:00|212.83|210.53|212.9|210.6|212.9|210.6|212.8|210.5|9
1651565170000|2022-05-03 08:06:10|212.89|210.59|212.9|210.6|212.97|210.67|212.89|210.59|11
1651565180000|2022-05-03 08:06:20|212.91|210.61|212.9|210.6|212.91|210.61|212.9|210.6|2
1651565190000|2022-05-03 08:06:30|212.88|210.58|212.92|210.62|212.92|210.62|212.86|210.56|12
1651565200000|2022-05-03 08:06:40|212.91|210.61|212.9|210.6|212.96|210.66|212.9|210.6|6
1651565210000|2022-05-03 08:06:50|212.91|210.61|212.93|210.63|212.98|210.68|212.91|210.61|5
1651565220000|2022-05-03 08:07:00|212.92|210.62|212.91|210.61|212.92|210.62|212.89|210.59|5
1651565230000|2022-05-03 08:07:10|212.92|210.62|212.91|210.61|212.92|210.62|212.9|210.6|5
1651565240000|2022-05-03 08:07:20|212.9|210.6|212.92|210.62|212.93|210.63|212.9|210.6|3
1651565250000|2022-05-03 08:07:30|212.91|210.61|212.91|210.61|212.94|210.64|212.91|210.61|6
1651565270000|2022-05-03 08:07:50|212.92|210.62|212.91|210.61|212.92|210.62|212.9|210.6|4
1651565280000|2022-05-03 08:08:00|212.9|210.6|212.91|210.61|212.93|210.63|212.9|210.6|4
1651565290000|2022-05-03 08:08:10|212.94|210.64|212.9|210.6|212.94|210.64|212.9|210.6|4
1651565300000|2022-05-03 08:08:20|212.91|210.61|212.88|210.58|212.91|210.61|212.88|210.58|2
1651565310000|2022-05-03 08:08:30|212.89|210.59|212.93|210.63|212.95|210.65|212.88|210.58|13
1651565320000|2022-05-03 08:08:40|212.97|210.67|212.92|210.62|212.97|210.67|212.92|210.62|3
1651565330000|2022-05-03 08:08:50|212.91|210.61|212.92|210.62|212.94|210.64|212.91|210.61|4
1651565350000|2022-05-03 08:09:10|212.96|210.66|212.99|210.69|212.99|210.69|212.96|210.66|2
1651565360000|2022-05-03 08:09:20|213|210.7|213.01|210.71|213.01|210.71|212.99|210.69|3
1651565370000|2022-05-03 08:09:30|213|210.7|212.99|210.69|213|210.7|212.99|210.69|2
1651565380000|2022-05-03 08:09:40|213|210.7|213.01|210.71|213.04|210.74|213|210.7|6
1651565390000|2022-05-03 08:09:50|213|210.7|213.01|210.71|213.01|210.71|213|210.7|2
1651565400000|2022-05-03 08:10:00|213|210.7|213.01|210.71|213.01|210.71|213|210.7|4
1651565410000|2022-05-03 08:10:10|212.98|210.68|213.03|210.73|213.03|210.73|212.98|210.68|6
1651565420000|2022-05-03 08:10:20|213.04|210.74|213.04|210.74|213.04|210.74|213.01|210.71|5
1651565430000|2022-05-03 08:10:30|213.03|210.73|213.17|210.87|213.17|210.87|213.03|210.73|6
1651565440000|2022-05-03 08:10:40|213.19|210.89|213.15|210.85|213.2|210.9|213.15|210.85|9
1651565450000|2022-05-03 08:10:50|213.16|210.86|213.16|210.86|213.17|210.87|213.11|210.81|8
1651565460000|2022-05-03 08:11:00|213.18|210.88|213.2|210.9|213.2|210.9|213.18|210.88|4
1651565470000|2022-05-03 08:11:10|213.19|210.89|213.2|210.9|213.2|210.9|213.19|210.89|2
1651565480000|2022-05-03 08:11:20|213.19|210.89|213.33|211.03|213.33|211.03|213.19|210.89|7
1651565490000|2022-05-03 08:11:30|213.39|211.09|213.43|211.13|213.44|211.14|213.37|211.07|6
1651565500000|2022-05-03 08:11:40|213.44|211.14|213.38|211.08|213.44|211.14|213.38|211.08|2
1651565510000|2022-05-03 08:11:50|213.37|211.07|213.36|211.06|213.37|211.07|213.36|211.06|2
1651565520000|2022-05-03 08:12:00|213.37|211.07|213.27|210.97|213.38|211.08|213.25|210.95|8
1651565530000|2022-05-03 08:12:10|213.28|210.98|213.28|210.98|213.32|211.02|213.2|210.9|6
1651565550000|2022-05-03 08:12:30|213.27|210.97|213.27|210.97|213.27|210.97|213.27|210.97|1
1651565580000|2022-05-03 08:13:00|213.3|211|213.27|210.97|213.3|211|213.27|210.97|2
1651565600000|2022-05-03 08:13:20|213.3|211|213.27|210.97|213.3|211|213.27|210.97|2
1651565610000|2022-05-03 08:13:30|213.26|210.96|213.26|210.96|213.27|210.97|213.26|210.96|3
1651565620000|2022-05-03 08:13:40|213.29|210.99|213.29|210.99|213.29|210.99|213.29|210.99|1
1651565630000|2022-05-03 08:13:50|213.26|210.96|213.29|210.99|213.29|210.99|213.26|210.96|2
1651565640000|2022-05-03 08:14:00|213.28|210.98|213.34|211.04|213.34|211.04|213.24|210.94|9
1651565660000|2022-05-03 08:14:20|213.33|211.03|213.34|211.04|213.34|211.04|213.33|211.03|2
1651565670000|2022-05-03 08:14:30|213.32|211.02|213.27|210.97|213.35|211.05|213.27|210.97|4
1651565680000|2022-05-03 08:14:40|213.28|210.98|213.33|211.03|213.33|211.03|213.28|210.98|3
1651565690000|2022-05-03 08:14:50|213.28|210.98|213.28|210.98|213.33|211.03|213.21|210.91|4
1651565700000|2022-05-03 08:15:00|213.27|210.97|213.33|211.03|213.34|211.04|213.27|210.97|12
1651565710000|2022-05-03 08:15:10|213.28|210.98|213.28|210.98|213.29|210.99|213.27|210.97|4
1651565720000|2022-05-03 08:15:20|213.27|210.97|213.29|210.99|213.29|210.99|213.27|210.97|3
1651565730000|2022-05-03 08:15:30|213.27|210.97|213.27|210.97|213.28|210.98|213.27|210.97|3
1651565760000|2022-05-03 08:16:00|213.28|210.98|213.28|210.98|213.28|210.98|213.28|210.98|1
1651565780000|2022-05-03 08:16:20|213.32|211.02|213.32|211.02|213.34|211.04|213.32|211.02|5
1651565790000|2022-05-03 08:16:30|213.34|211.04|213.33|211.03|213.36|211.06|213.31|211.01|9
1651565800000|2022-05-03 08:16:40|213.32|211.02|213.31|211.01|213.33|211.03|213.31|211.01|5
1651565810000|2022-05-03 08:16:50|213.33|211.03|213.3|211|213.33|211.03|213.3|211|2
1651565820000|2022-05-03 08:17:00|213.33|211.03|213.39|211.09|213.39|211.09|213.3|211|6
1651565830000|2022-05-03 08:17:10|213.4|211.1|213.4|211.1|213.43|211.13|213.29|210.99|6
1651565850000|2022-05-03 08:17:30|213.41|211.11|213.41|211.11|213.42|211.12|213.41|211.11|3
1651565860000|2022-05-03 08:17:40|213.42|211.12|213.39|211.09|213.42|211.12|213.39|211.09|7
1651565870000|2022-05-03 08:17:50|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|2
1651565880000|2022-05-03 08:18:00|213.39|211.09|213.36|211.06|213.43|211.13|213.35|211.05|8
1651565890000|2022-05-03 08:18:10|213.43|211.13|213.5|211.2|213.5|211.2|213.43|211.13|4
1651565900000|2022-05-03 08:18:20|213.47|211.17|213.51|211.21|213.51|211.21|213.46|211.16|7
1651565920000|2022-05-03 08:18:40|213.49|211.19|213.5|211.2|213.51|211.21|213.49|211.19|3
1651565930000|2022-05-03 08:18:50|213.49|211.19|213.49|211.19|213.49|211.19|213.49|211.19|1
1651565940000|2022-05-03 08:19:00|213.5|211.2|213.44|211.14|213.5|211.2|213.43|211.13|6
1651565950000|2022-05-03 08:19:10|213.43|211.13|213.35|211.05|213.44|211.14|213.31|211.01|8
1651565960000|2022-05-03 08:19:20|213.36|211.06|213.36|211.06|213.36|211.06|213.35|211.05|3
1651565970000|2022-05-03 08:19:30|213.35|211.05|213.42|211.12|213.44|211.14|213.35|211.05|10
1651565980000|2022-05-03 08:19:40|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651565990000|2022-05-03 08:19:50|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651566000000|2022-05-03 08:20:00|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|2
1651566020000|2022-05-03 08:20:20|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|2
1651566040000|2022-05-03 08:20:40|213.4|211.1|213.4|211.1|213.4|211.1|213.4|211.1|1
1651566050000|2022-05-03 08:20:50|213.43|211.13|213.43|211.13|213.46|211.16|213.41|211.11|7
1651566060000|2022-05-03 08:21:00|213.44|211.14|213.3|211|213.44|211.14|213.3|211|7
1651566090000|2022-05-03 08:21:30|213.29|210.99|213.29|210.99|213.3|211|213.25|210.95|4
1651566110000|2022-05-03 08:21:50|213.26|210.96|213.19|210.89|213.26|210.96|213.17|210.87|5
1651566120000|2022-05-03 08:22:00|213.09|210.79|213.15|210.85|213.16|210.86|213.09|210.79|5
1651566130000|2022-05-03 08:22:10|213.09|210.79|213.14|210.84|213.14|210.84|213.09|210.79|3
1651566140000|2022-05-03 08:22:20|213.18|210.88|213.18|210.88|213.18|210.88|213.18|210.88|1
1651566150000|2022-05-03 08:22:30|213.13|210.83|213.19|210.89|213.19|210.89|213.1|210.8|8
1651566160000|2022-05-03 08:22:40|213.16|210.86|213.19|210.89|213.19|210.89|213.16|210.86|2
1651566180000|2022-05-03 08:23:00|213.15|210.85|213.19|210.89|213.19|210.89|213.15|210.85|6
1651566190000|2022-05-03 08:23:10|213.15|210.85|213.18|210.88|213.19|210.89|213.15|210.85|4
1651566200000|2022-05-03 08:23:20|213.15|210.85|213.18|210.88|213.18|210.88|213.1|210.8|5
1651566210000|2022-05-03 08:23:30|213.16|210.86|213.18|210.88|213.18|210.88|213.15|210.85|3
1651566220000|2022-05-03 08:23:40|213.2|210.9|213.19|210.89|213.2|210.9|213.18|210.88|3
1651566230000|2022-05-03 08:23:50|213.17|210.87|213.18|210.88|213.18|210.88|213.17|210.87|2
1651566240000|2022-05-03 08:24:00|213.13|210.83|213.18|210.88|213.18|210.88|213.13|210.83|2
1651566270000|2022-05-03 08:24:30|213.15|210.85|213.18|210.88|213.2|210.9|213.12|210.82|13
1651566290000|2022-05-03 08:24:50|213.13|210.83|213.18|210.88|213.18|210.88|213.13|210.83|2
1651566300000|2022-05-03 08:25:00|213.19|210.89|213.18|210.88|213.19|210.89|213.16|210.86|5
1651566310000|2022-05-03 08:25:10|213.16|210.86|213.34|211.04|213.34|211.04|213.16|210.86|7
1651566320000|2022-05-03 08:25:20|213.35|211.05|213.32|211.02|213.35|211.05|213.32|211.02|4
1651566330000|2022-05-03 08:25:30|213.28|210.98|213.35|211.05|213.35|211.05|213.28|210.98|2
1651566360000|2022-05-03 08:26:00|213.3|211|213.35|211.05|213.36|211.06|213.3|211|3
1651566370000|2022-05-03 08:26:10|213.34|211.04|213.41|211.11|213.41|211.11|213.34|211.04|5
1651566380000|2022-05-03 08:26:20|213.4|211.1|213.42|211.12|213.43|211.13|213.36|211.06|8
1651566390000|2022-05-03 08:26:30|213.43|211.13|213.45|211.15|213.47|211.17|213.43|211.13|4
1651566400000|2022-05-03 08:26:40|213.49|211.19|213.48|211.18|213.49|211.19|213.47|211.17|5
1651566410000|2022-05-03 08:26:50|213.44|211.14|213.52|211.22|213.52|211.22|213.44|211.14|14
1651566420000|2022-05-03 08:27:00|213.5|211.2|213.44|211.14|213.5|211.2|213.44|211.14|5
1651566440000|2022-05-03 08:27:20|213.43|211.13|213.37|211.07|213.44|211.14|213.37|211.07|4
1651566480000|2022-05-03 08:28:00|213.36|211.06|213.37|211.07|213.39|211.09|213.3|211|5
1651566490000|2022-05-03 08:28:10|213.36|211.06|213.43|211.13|213.43|211.13|213.36|211.06|8
1651566500000|2022-05-03 08:28:20|213.44|211.14|213.43|211.13|213.44|211.14|213.43|211.13|2
1651566510000|2022-05-03 08:28:30|213.42|211.12|213.42|211.12|213.43|211.13|213.42|211.12|3
1651566520000|2022-05-03 08:28:40|213.47|211.17|213.43|211.13|213.47|211.17|213.42|211.12|5
1651566540000|2022-05-03 08:29:00|213.44|211.14|213.43|211.13|213.44|211.14|213.42|211.12|6
1651566550000|2022-05-03 08:29:10|213.36|211.06|213.35|211.05|213.43|211.13|213.34|211.04|8
1651566560000|2022-05-03 08:29:20|213.33|211.03|213.33|211.03|213.33|211.03|213.33|211.03|1
1651566570000|2022-05-03 08:29:30|213.35|211.05|213.35|211.05|213.37|211.07|213.35|211.05|3
1651566580000|2022-05-03 08:29:40|213.32|211.02|213.35|211.05|213.35|211.05|213.3|211|4
1651566590000|2022-05-03 08:29:50|213.34|211.04|213.25|210.95|213.34|211.04|213.25|210.95|3
1651566600000|2022-05-03 08:30:00|213.35|211.05|213.24|210.94|213.36|211.06|213.24|210.94|7
1651566610000|2022-05-03 08:30:10|213.27|210.97|213.33|211.03|213.35|211.05|213.23|210.93|11
1651566620000|2022-05-03 08:30:20|213.34|211.04|213.34|211.04|213.34|211.04|213.33|211.03|5
1651566630000|2022-05-03 08:30:30|213.35|211.05|213.34|211.04|213.35|211.05|213.34|211.04|2
1651566640000|2022-05-03 08:30:40|213.35|211.05|213.34|211.04|213.35|211.05|213.32|211.02|4
1651566650000|2022-05-03 08:30:50|213.32|211.02|213.27|210.97|213.34|211.04|213.2|210.9|4
1651566660000|2022-05-03 08:31:00|213.25|210.95|213.27|210.97|213.34|211.04|213.25|210.95|3
1651566670000|2022-05-03 08:31:10|213.34|211.04|213.26|210.96|213.34|211.04|213.26|210.96|5
1651566690000|2022-05-03 08:31:30|213.3|211|213.34|211.04|213.34|211.04|213.3|211|5
1651566710000|2022-05-03 08:31:50|213.35|211.05|213.27|210.97|213.37|211.07|213.27|210.97|4
1651566730000|2022-05-03 08:32:10|213.31|211.01|213.31|211.01|213.31|211.01|213.31|211.01|1
1651566750000|2022-05-03 08:32:30|213.32|211.02|213.26|210.96|213.33|211.03|213.26|210.96|5
1651566760000|2022-05-03 08:32:40|213.31|211.01|213.25|210.95|213.31|211.01|213.25|210.95|5
1651566780000|2022-05-03 08:33:00|213.28|210.98|213.3|211|213.3|211|213.25|210.95|3
1651566800000|2022-05-03 08:33:20|213.25|210.95|213.25|210.95|213.25|210.95|213.25|210.95|1
1651566810000|2022-05-03 08:33:30|213.27|210.97|213.27|210.97|213.27|210.97|213.27|210.97|1
1651566830000|2022-05-03 08:33:50|213.26|210.96|213.2|210.9|213.26|210.96|213.16|210.86|5
1651566840000|2022-05-03 08:34:00|213.18|210.88|213|210.7|213.23|210.93|212.99|210.69|10
1651566850000|2022-05-03 08:34:10|213.03|210.73|213.03|210.73|213.03|210.73|213|210.7|4
1651566860000|2022-05-03 08:34:20|213.05|210.75|213.09|210.79|213.09|210.79|213.05|210.75|2
1651566880000|2022-05-03 08:34:40|213.1|210.8|213.08|210.78|213.1|210.8|213.08|210.78|3
1651566890000|2022-05-03 08:34:50|213.09|210.79|213.09|210.79|213.09|210.79|213.09|210.79|1
1651566900000|2022-05-03 08:35:00|213.08|210.78|213.1|210.8|213.1|210.8|213.08|210.78|3
1651566910000|2022-05-03 08:35:10|213.09|210.79|213.09|210.79|213.09|210.79|213.09|210.79|1
1651566920000|2022-05-03 08:35:20|213.08|210.78|213.1|210.8|213.1|210.8|213.08|210.78|4
1651566930000|2022-05-03 08:35:30|213.09|210.79|213.08|210.78|213.09|210.79|213.08|210.78|2
1651566940000|2022-05-03 08:35:40|213.09|210.79|213.09|210.79|213.09|210.79|213.09|210.79|1
1651566950000|2022-05-03 08:35:50|213.1|210.8|213.19|210.89|213.19|210.89|213.09|210.79|8
1651566960000|2022-05-03 08:36:00|213.18|210.88|213.19|210.89|213.19|210.89|213.18|210.88|2
1651566970000|2022-05-03 08:36:10|213.16|210.86|213.19|210.89|213.2|210.9|213.14|210.84|9
1651566980000|2022-05-03 08:36:20|213.2|210.9|213.2|210.9|213.22|210.92|213.2|210.9|3
1651566990000|2022-05-03 08:36:30|213.19|210.89|213.19|210.89|213.19|210.89|213.17|210.87|6
1651567010000|2022-05-03 08:36:50|213.18|210.88|213.04|210.74|213.19|210.89|213.02|210.72|10
1651567020000|2022-05-03 08:37:00|213.09|210.79|213.09|210.79|213.09|210.79|213.09|210.79|1
1651567030000|2022-05-03 08:37:10|213.08|210.78|213.05|210.75|213.09|210.79|213.05|210.75|5
1651567040000|2022-05-03 08:37:20|213.09|210.79|213.09|210.79|213.09|210.79|213.09|210.79|1
1651567060000|2022-05-03 08:37:40|213.06|210.76|213.07|210.77|213.07|210.77|213.06|210.76|2
1651567070000|2022-05-03 08:37:50|213.04|210.74|213.09|210.79|213.09|210.79|213.04|210.74|2
1651567080000|2022-05-03 08:38:00|213.1|210.8|212.99|210.69|213.1|210.8|212.98|210.68|7
1651567140000|2022-05-03 08:39:00|213.01|210.71|213|210.7|213.01|210.71|213|210.7|2
1651567170000|2022-05-03 08:39:30|213.02|210.72|212.99|210.69|213.02|210.72|212.97|210.67|5
1651567190000|2022-05-03 08:39:50|212.98|210.68|213|210.7|213|210.7|212.98|210.68|3
1651567200000|2022-05-03 08:40:00|212.99|210.69|213|210.7|213|210.7|212.99|210.69|2
1651567210000|2022-05-03 08:40:10|212.98|210.68|212.99|210.69|213|210.7|212.98|210.68|3
1651567220000|2022-05-03 08:40:20|213|210.7|213|210.7|213|210.7|213|210.7|1
1651567230000|2022-05-03 08:40:30|212.99|210.69|213|210.7|213|210.7|212.99|210.69|2
1651567260000|2022-05-03 08:41:00|212.97|210.67|212.97|210.67|212.97|210.67|212.97|210.67|1
1651567270000|2022-05-03 08:41:10|212.94|210.64|212.97|210.67|212.97|210.67|212.94|210.64|3
1651567280000|2022-05-03 08:41:20|212.96|210.66|212.98|210.68|212.98|210.68|212.96|210.66|3
1651567290000|2022-05-03 08:41:30|212.94|210.64|212.98|210.68|212.98|210.68|212.94|210.64|3
1651567300000|2022-05-03 08:41:40|212.97|210.67|212.89|210.59|212.97|210.67|212.89|210.59|4
1651567310000|2022-05-03 08:41:50|212.9|210.6|212.9|210.6|212.9|210.6|212.9|210.6|1
1651567320000|2022-05-03 08:42:00|212.89|210.59|212.9|210.6|212.91|210.61|212.89|210.59|3
1651567330000|2022-05-03 08:42:10|212.87|210.57|212.9|210.6|212.9|210.6|212.87|210.57|3
1651567340000|2022-05-03 08:42:20|212.88|210.58|212.89|210.59|212.89|210.59|212.88|210.58|2
1651567350000|2022-05-03 08:42:30|212.9|210.6|212.9|210.6|212.9|210.6|212.9|210.6|1
1651567380000|2022-05-03 08:43:00|212.89|210.59|212.89|210.59|212.89|210.59|212.87|210.57|3
1651567390000|2022-05-03 08:43:10|212.88|210.58|212.69|210.39|212.88|210.58|212.69|210.39|10
1651567400000|2022-05-03 08:43:20|212.68|210.38|212.69|210.39|212.69|210.39|212.68|210.38|2
1651567410000|2022-05-03 08:43:30|212.72|210.42|212.72|210.42|212.72|210.42|212.72|210.42|1
1651567420000|2022-05-03 08:43:40|212.74|210.44|212.72|210.42|212.74|210.44|212.71|210.41|4
1651567430000|2022-05-03 08:43:50|212.71|210.41|212.65|210.35|212.77|210.47|212.65|210.35|6
1651567440000|2022-05-03 08:44:00|212.67|210.37|212.61|210.31|212.67|210.37|212.61|210.31|10
1651567450000|2022-05-03 08:44:10|212.62|210.32|212.62|210.32|212.63|210.33|212.59|210.29|6
1651567470000|2022-05-03 08:44:30|212.61|210.31|212.61|210.31|212.62|210.32|212.61|210.31|3
1651567480000|2022-05-03 08:44:40|212.62|210.32|212.6|210.3|212.62|210.32|212.6|210.3|11
1651567490000|2022-05-03 08:44:50|212.56|210.26|212.55|210.25|212.62|210.32|212.55|210.25|7
1651567500000|2022-05-03 08:45:00|212.53|210.23|212.53|210.23|212.59|210.29|212.53|210.23|5
1651567510000|2022-05-03 08:45:10|212.52|210.22|212.52|210.22|212.53|210.23|212.52|210.22|3
1651567520000|2022-05-03 08:45:20|212.5|210.2|212.49|210.19|212.5|210.2|212.49|210.19|2
1651567530000|2022-05-03 08:45:30|212.48|210.18|212.39|210.09|212.48|210.18|212.39|210.09|5
1651567540000|2022-05-03 08:45:40|212.37|210.07|212.18|209.88|212.37|210.07|212.18|209.88|4
1651567550000|2022-05-03 08:45:50|212.19|209.89|212.14|209.84|212.19|209.89|212.14|209.84|2
1651567560000|2022-05-03 08:46:00|212.13|209.83|212.13|209.83|212.15|209.85|212.1|209.8|5
1651567570000|2022-05-03 08:46:10|212.15|209.85|212.19|209.89|212.19|209.89|212.15|209.85|5
1651567580000|2022-05-03 08:46:20|212.18|209.88|212.1|209.8|212.18|209.88|212.1|209.8|5
1651567590000|2022-05-03 08:46:30|212.11|209.81|212.12|209.82|212.16|209.86|212.11|209.81|8
1651567600000|2022-05-03 08:46:40|212.14|209.84|212.16|209.86|212.19|209.89|212.13|209.83|11
1651567610000|2022-05-03 08:46:50|212.12|209.82|212.15|209.85|212.17|209.87|212.12|209.82|6
1651567620000|2022-05-03 08:47:00|212.12|209.82|212.2|209.9|212.2|209.9|212.11|209.81|8
1651567630000|2022-05-03 08:47:10|212.23|209.93|212.29|209.99|212.29|209.99|212.2|209.9|4
1651567650000|2022-05-03 08:47:30|212.3|210|212.29|209.99|212.3|210|212.28|209.98|8
1651567660000|2022-05-03 08:47:40|212.27|209.97|212.3|210|212.3|210|212.27|209.97|3
1651567670000|2022-05-03 08:47:50|212.29|209.99|212.3|210|212.3|210|212.29|209.99|6
1651567680000|2022-05-03 08:48:00|212.29|209.99|212.29|209.99|212.29|209.99|212.29|209.99|1
1651567690000|2022-05-03 08:48:10|212.3|210|212.31|210.01|212.31|210.01|212.3|210|2
1651567700000|2022-05-03 08:48:20|212.32|210.02|212.31|210.01|212.32|210.02|212.3|210|6
1651567710000|2022-05-03 08:48:30|212.32|210.02|212.32|210.02|212.34|210.04|212.32|210.02|6
1651567720000|2022-05-03 08:48:40|212.37|210.07|212.42|210.12|212.43|210.13|212.37|210.07|8
1651567740000|2022-05-03 08:49:00|212.43|210.13|212.43|210.13|212.44|210.14|212.43|210.13|3
1651567750000|2022-05-03 08:49:10|212.42|210.12|212.41|210.11|212.43|210.13|212.4|210.1|5
1651567760000|2022-05-03 08:49:20|212.42|210.12|212.39|210.09|212.42|210.12|212.31|210.01|8
1651567770000|2022-05-03 08:49:30|212.4|210.1|212.34|210.04|212.4|210.1|212.34|210.04|10
1651567780000|2022-05-03 08:49:40|212.36|210.06|212.33|210.03|212.36|210.06|212.33|210.03|4
1651567790000|2022-05-03 08:49:50|212.3|210|212.23|209.93|212.3|210|212.19|209.89|8
1651567800000|2022-05-03 08:50:00|212.24|209.94|212.25|209.95|212.29|209.99|212.23|209.93|7
1651567810000|2022-05-03 08:50:10|212.26|209.96|212.24|209.94|212.26|209.96|212.24|209.94|3
1651567820000|2022-05-03 08:50:20|212.19|209.89|212.21|209.91|212.21|209.91|212.19|209.89|3
1651567830000|2022-05-03 08:50:30|212.17|209.87|212.17|209.87|212.17|209.87|212.15|209.85|4
1651567850000|2022-05-03 08:50:50|212.18|209.88|212.22|209.92|212.23|209.93|212.13|209.83|10
1651567860000|2022-05-03 08:51:00|212.23|209.93|212.26|209.96|212.26|209.96|212.22|209.92|4
1651567870000|2022-05-03 08:51:10|212.23|209.93|212.3|210|212.3|210|212.23|209.93|4
1651567880000|2022-05-03 08:51:20|212.28|209.98|212.28|209.98|212.32|210.02|212.28|209.98|3
1651567890000|2022-05-03 08:51:30|212.3|210|212.32|210.02|212.32|210.02|212.23|209.93|4
1651567900000|2022-05-03 08:51:40|212.31|210.01|212.33|210.03|212.33|210.03|212.29|209.99|5
1651567920000|2022-05-03 08:52:00|212.3|210|212.33|210.03|212.33|210.03|212.3|210|2
1651567940000|2022-05-03 08:52:20|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651567950000|2022-05-03 08:52:30|212.34|210.04|212.33|210.03|212.34|210.04|212.32|210.02|5
1651567960000|2022-05-03 08:52:40|212.34|210.04|212.36|210.06|212.38|210.08|212.34|210.04|7
1651567970000|2022-05-03 08:52:50|212.35|210.05|212.35|210.05|212.35|210.05|212.34|210.04|3
1651567980000|2022-05-03 08:53:00|212.31|210.01|212.34|210.04|212.35|210.05|212.31|210.01|5
1651567990000|2022-05-03 08:53:10|212.36|210.06|212.33|210.03|212.36|210.06|212.3|210|3
1651568010000|2022-05-03 08:53:30|212.34|210.04|212.35|210.05|212.35|210.05|212.34|210.04|2
1651568030000|2022-05-03 08:53:50|212.36|210.06|212.35|210.05|212.36|210.06|212.35|210.05|2
1651568050000|2022-05-03 08:54:10|212.3|210|212.34|210.04|212.35|210.05|212.3|210|3
1651568070000|2022-05-03 08:54:30|212.36|210.06|212.1|209.8|212.36|210.06|212.1|209.8|9
1651568080000|2022-05-03 08:54:40|212.11|209.81|212.1|209.8|212.11|209.81|212.1|209.8|2
1651568090000|2022-05-03 08:54:50|212.08|209.78|212.08|209.78|212.08|209.78|212.06|209.76|4
1651568100000|2022-05-03 08:55:00|212.1|209.8|212.1|209.8|212.1|209.8|212.09|209.79|3
1651568120000|2022-05-03 08:55:20|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651568130000|2022-05-03 08:55:30|212.07|209.77|212.01|209.71|212.07|209.77|212.01|209.71|3
1651568150000|2022-05-03 08:55:50|212|209.7|212.09|209.79|212.09|209.79|212|209.7|5
1651568160000|2022-05-03 08:56:00|212.08|209.78|212.1|209.8|212.1|209.8|212.08|209.78|3
1651568170000|2022-05-03 08:56:10|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|6
1651568180000|2022-05-03 08:56:20|212.09|209.79|212.1|209.8|212.12|209.82|212.09|209.79|5
1651568190000|2022-05-03 08:56:30|212.11|209.81|212.11|209.81|212.11|209.81|212.11|209.81|1
1651568200000|2022-05-03 08:56:40|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651568220000|2022-05-03 08:57:00|212.13|209.83|212.19|209.89|212.19|209.89|212.13|209.83|8
1651568230000|2022-05-03 08:57:10|212.18|209.88|212.17|209.87|212.19|209.89|212.14|209.84|7
1651568240000|2022-05-03 08:57:20|212.18|209.88|212.18|209.88|212.2|209.9|212.15|209.85|7
1651568250000|2022-05-03 08:57:30|212.14|209.84|212.18|209.88|212.18|209.88|212.14|209.84|3
1651568260000|2022-05-03 08:57:40|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651568270000|2022-05-03 08:57:50|212.23|209.93|212.35|210.05|212.35|210.05|212.23|209.93|3
1651568280000|2022-05-03 08:58:00|212.36|210.06|212.42|210.12|212.42|210.12|212.35|210.05|5
1651568290000|2022-05-03 08:58:10|212.37|210.07|212.37|210.07|212.42|210.12|212.37|210.07|4
1651568300000|2022-05-03 08:58:20|212.36|210.06|212.36|210.06|212.36|210.06|212.36|210.06|1
1651568330000|2022-05-03 08:58:50|212.4|210.1|212.35|210.05|212.4|210.1|212.35|210.05|5
1651568340000|2022-05-03 08:59:00|212.34|210.04|212.39|210.09|212.4|210.1|212.34|210.04|3
1651568350000|2022-05-03 08:59:10|212.36|210.06|212.34|210.04|212.39|210.09|212.34|210.04|5
1651568370000|2022-05-03 08:59:30|212.35|210.05|212.35|210.05|212.35|210.05|212.35|210.05|1
1651568400000|2022-05-03 09:00:00|212.3|210|212.34|210.04|212.35|210.05|212.3|210|3
1651568410000|2022-05-03 09:00:10|212.33|210.03|212.37|210.07|212.38|210.08|212.33|210.03|5
1651568430000|2022-05-03 09:00:30|212.36|210.06|212.34|210.04|212.36|210.06|212.33|210.03|3
1651568450000|2022-05-03 09:00:50|212.36|210.06|212.33|210.03|212.36|210.06|212.33|210.03|2
1651568460000|2022-05-03 09:01:00|212.32|210.02|212.32|210.02|212.34|210.04|212.32|210.02|7
1651568470000|2022-05-03 09:01:10|212.36|210.06|212.31|210.01|212.36|210.06|212.31|210.01|2
1651568480000|2022-05-03 09:01:20|212.32|210.02|212.32|210.02|212.32|210.02|212.3|210|3
1651568490000|2022-05-03 09:01:30|212.3|210|212.26|209.96|212.32|210.02|212.26|209.96|4
1651568520000|2022-05-03 09:02:00|212.29|209.99|212|209.7|212.29|209.99|211.98|209.68|10
1651568530000|2022-05-03 09:02:10|211.99|209.69|211.93|209.63|211.99|209.69|211.9|209.6|13
1651568540000|2022-05-03 09:02:20|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651568560000|2022-05-03 09:02:40|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|2
1651568570000|2022-05-03 09:02:50|211.88|209.58|211.81|209.51|211.88|209.58|211.79|209.49|7
1651568580000|2022-05-03 09:03:00|211.77|209.47|211.7|209.4|211.83|209.53|211.69|209.39|10
1651568590000|2022-05-03 09:03:10|211.75|209.45|211.72|209.42|211.78|209.48|211.72|209.42|9
1651568600000|2022-05-03 09:03:20|211.7|209.4|211.57|209.27|211.72|209.42|211.57|209.27|11
1651568610000|2022-05-03 09:03:30|211.52|209.22|211.55|209.25|211.61|209.31|211.52|209.22|6
1651568620000|2022-05-03 09:03:40|211.56|209.26|211.56|209.26|211.57|209.27|211.56|209.26|3
1651568630000|2022-05-03 09:03:50|211.6|209.3|211.55|209.25|211.63|209.33|211.55|209.25|10
1651568640000|2022-05-03 09:04:00|211.56|209.26|211.62|209.32|211.63|209.33|211.55|209.25|9
1651568650000|2022-05-03 09:04:10|211.57|209.27|211.62|209.32|211.62|209.32|211.57|209.27|2
1651568660000|2022-05-03 09:04:20|211.63|209.33|211.66|209.36|211.66|209.36|211.63|209.33|3
1651568670000|2022-05-03 09:04:30|211.69|209.39|211.84|209.54|211.84|209.54|211.69|209.39|11
1651568680000|2022-05-03 09:04:40|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651568690000|2022-05-03 09:04:50|211.83|209.53|211.83|209.53|211.83|209.53|211.83|209.53|1
1651568700000|2022-05-03 09:05:00|211.8|209.5|211.81|209.51|211.85|209.55|211.74|209.44|9
1651568710000|2022-05-03 09:05:10|211.77|209.47|211.77|209.47|211.84|209.54|211.77|209.47|9
1651568720000|2022-05-03 09:05:20|211.83|209.53|211.77|209.47|211.83|209.53|211.76|209.46|6
1651568730000|2022-05-03 09:05:30|211.83|209.53|211.73|209.43|211.83|209.53|211.72|209.42|12
1651568750000|2022-05-03 09:05:50|211.68|209.38|211.73|209.43|211.74|209.44|211.67|209.37|13
1651568760000|2022-05-03 09:06:00|211.72|209.42|211.77|209.47|211.78|209.48|211.71|209.41|9
1651568770000|2022-05-03 09:06:10|211.78|209.48|211.73|209.43|211.78|209.48|211.72|209.42|6
1651568790000|2022-05-03 09:06:30|211.75|209.45|211.72|209.42|211.75|209.45|211.72|209.42|4
1651568810000|2022-05-03 09:06:50|211.71|209.41|211.72|209.42|211.72|209.42|211.71|209.41|2
1651568820000|2022-05-03 09:07:00|211.71|209.41|211.63|209.33|211.71|209.41|211.63|209.33|3
1651568830000|2022-05-03 09:07:10|211.64|209.34|211.51|209.21|211.66|209.36|211.51|209.21|8
1651568840000|2022-05-03 09:07:20|211.52|209.22|211.52|209.22|211.53|209.23|211.51|209.21|5
1651568850000|2022-05-03 09:07:30|211.51|209.21|211.51|209.21|211.52|209.22|211.51|209.21|3
1651568860000|2022-05-03 09:07:40|211.5|209.2|211.48|209.18|211.5|209.2|211.48|209.18|4
1651568870000|2022-05-03 09:07:50|211.49|209.19|211.52|209.22|211.52|209.22|211.49|209.19|5
1651568880000|2022-05-03 09:08:00|211.53|209.23|211.53|209.23|211.53|209.23|211.48|209.18|11
1651568890000|2022-05-03 09:08:10|211.52|209.22|211.52|209.22|211.52|209.22|211.49|209.19|8
1651568900000|2022-05-03 09:08:20|211.51|209.21|211.52|209.22|211.52|209.22|211.51|209.21|2
1651568930000|2022-05-03 09:08:50|211.51|209.21|211.45|209.15|211.52|209.22|211.45|209.15|8
1651568940000|2022-05-03 09:09:00|211.4|209.1|211.45|209.15|211.47|209.17|211.4|209.1|3
1651568950000|2022-05-03 09:09:10|211.18|208.88|211.2|208.9|211.24|208.94|211.18|208.88|10
1651568960000|2022-05-03 09:09:20|211.19|208.89|211.19|208.89|211.19|208.89|211.19|208.89|1
1651568970000|2022-05-03 09:09:30|211.18|208.88|211.15|208.85|211.18|208.88|211.13|208.83|3
1651568980000|2022-05-03 09:09:40|211.17|208.87|211.27|208.97|211.27|208.97|211.17|208.87|7
1651568990000|2022-05-03 09:09:50|211.32|209.02|211.42|209.12|211.43|209.13|211.32|209.02|12
1651569000000|2022-05-03 09:10:00|211.43|209.13|211.45|209.15|211.45|209.15|211.42|209.12|11
1651569010000|2022-05-03 09:10:10|211.44|209.14|211.44|209.14|211.44|209.14|211.43|209.13|3
1651569020000|2022-05-03 09:10:20|211.43|209.13|211.44|209.14|211.44|209.14|211.43|209.13|2
1651569040000|2022-05-03 09:10:40|211.4|209.1|211.43|209.13|211.46|209.16|211.4|209.1|6
1651569060000|2022-05-03 09:11:00|211.42|209.12|211.55|209.25|211.58|209.28|211.4|209.1|7
1651569070000|2022-05-03 09:11:10|211.54|209.24|211.65|209.35|211.65|209.35|211.54|209.24|6
1651569080000|2022-05-03 09:11:20|211.66|209.36|211.74|209.44|211.74|209.44|211.66|209.36|9
1651569090000|2022-05-03 09:11:30|211.73|209.43|211.74|209.44|211.74|209.44|211.72|209.42|5
1651569100000|2022-05-03 09:11:40|211.73|209.43|211.73|209.43|211.74|209.44|211.7|209.4|5
1651569110000|2022-05-03 09:11:50|211.74|209.44|211.72|209.42|211.75|209.45|211.72|209.42|4
1651569120000|2022-05-03 09:12:00|211.74|209.44|211.73|209.43|211.74|209.44|211.73|209.43|2
1651569130000|2022-05-03 09:12:10|211.72|209.42|211.64|209.34|211.75|209.45|211.64|209.34|13
1651569140000|2022-05-03 09:12:20|211.65|209.35|211.63|209.33|211.65|209.35|211.63|209.33|5
1651569150000|2022-05-03 09:12:30|211.64|209.34|211.64|209.34|211.64|209.34|211.63|209.33|5
1651569160000|2022-05-03 09:12:40|211.67|209.37|211.65|209.35|211.67|209.37|211.65|209.35|2
1651569170000|2022-05-03 09:12:50|211.64|209.34|211.56|209.26|211.65|209.35|211.56|209.26|8
1651569180000|2022-05-03 09:13:00|211.55|209.25|211.56|209.26|211.62|209.32|211.51|209.21|5
1651569190000|2022-05-03 09:13:10|211.5|209.2|211.5|209.2|211.5|209.2|211.5|209.2|1
1651569200000|2022-05-03 09:13:20|211.55|209.25|211.54|209.24|211.55|209.25|211.54|209.24|2
1651569220000|2022-05-03 09:13:40|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651569230000|2022-05-03 09:13:50|211.52|209.22|211.5|209.2|211.52|209.22|211.5|209.2|3
1651569240000|2022-05-03 09:14:00|211.51|209.21|211.51|209.21|211.51|209.21|211.51|209.21|1
1651569250000|2022-05-03 09:14:10|211.5|209.2|211.42|209.12|211.5|209.2|211.42|209.12|7
1651569260000|2022-05-03 09:14:20|211.41|209.11|211.49|209.19|211.5|209.2|211.41|209.11|7
1651569270000|2022-05-03 09:14:30|211.45|209.15|211.48|209.18|211.48|209.18|211.45|209.15|3
1651569280000|2022-05-03 09:14:40|211.47|209.17|211.42|209.12|211.48|209.18|211.42|209.12|8
1651569290000|2022-05-03 09:14:50|211.43|209.13|211.45|209.15|211.46|209.16|211.43|209.13|4
1651569300000|2022-05-03 09:15:00|211.49|209.19|211.48|209.18|211.5|209.2|211.46|209.16|8
1651569310000|2022-05-03 09:15:10|211.5|209.2|211.47|209.17|211.5|209.2|211.47|209.17|4
1651569320000|2022-05-03 09:15:20|211.48|209.18|211.48|209.18|211.49|209.19|211.48|209.18|5
1651569330000|2022-05-03 09:15:30|211.49|209.19|211.45|209.15|211.49|209.19|211.42|209.12|7
1651569340000|2022-05-03 09:15:40|211.42|209.12|211.42|209.12|211.45|209.15|211.42|209.12|4
1651569350000|2022-05-03 09:15:50|211.45|209.15|211.41|209.11|211.45|209.15|211.41|209.11|5
1651569360000|2022-05-03 09:16:00|211.44|209.14|211.41|209.11|211.45|209.15|211.41|209.11|6
1651569370000|2022-05-03 09:16:10|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651569380000|2022-05-03 09:16:20|211.46|209.16|211.46|209.16|211.46|209.16|211.46|209.16|1
1651569390000|2022-05-03 09:16:30|211.43|209.13|211.55|209.25|211.55|209.25|211.43|209.13|8
1651569400000|2022-05-03 09:16:40|211.54|209.24|211.54|209.24|211.57|209.27|211.54|209.24|5
1651569410000|2022-05-03 09:16:50|211.55|209.25|211.53|209.23|211.55|209.25|211.47|209.17|6
1651569420000|2022-05-03 09:17:00|211.57|209.27|211.55|209.25|211.57|209.27|211.54|209.24|3
1651569440000|2022-05-03 09:17:20|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651569460000|2022-05-03 09:17:40|211.55|209.25|211.55|209.25|211.55|209.25|211.55|209.25|1
1651569470000|2022-05-03 09:17:50|211.58|209.28|211.54|209.24|211.58|209.28|211.53|209.23|6
1651569480000|2022-05-03 09:18:00|211.55|209.25|211.54|209.24|211.56|209.26|211.54|209.24|3
1651569490000|2022-05-03 09:18:10|211.5|209.2|211.5|209.2|211.5|209.2|211.5|209.2|1
1651569500000|2022-05-03 09:18:20|211.49|209.19|211.49|209.19|211.49|209.19|211.49|209.19|1
1651569510000|2022-05-03 09:18:30|211.47|209.17|211.4|209.1|211.47|209.17|211.4|209.1|4
1651569530000|2022-05-03 09:18:50|211.41|209.11|211.4|209.1|211.41|209.11|211.39|209.09|4
1651569540000|2022-05-03 09:19:00|211.41|209.11|211.4|209.1|211.41|209.11|211.4|209.1|2
1651569580000|2022-05-03 09:19:40|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651569590000|2022-05-03 09:19:50|211.49|209.19|211.44|209.14|211.49|209.19|211.43|209.13|5
1651569600000|2022-05-03 09:20:00|211.4|209.1|211.44|209.14|211.44|209.14|211.4|209.1|3
1651569620000|2022-05-03 09:20:20|211.43|209.13|211.25|208.95|211.44|209.14|211.25|208.95|12
1651569630000|2022-05-03 09:20:30|211.28|208.98|211.29|208.99|211.29|208.99|211.25|208.95|4
1651569640000|2022-05-03 09:20:40|211.25|208.95|211.27|208.97|211.29|208.99|211.24|208.94|8
1651569650000|2022-05-03 09:20:50|211.25|208.95|211.27|208.97|211.27|208.97|211.22|208.92|6
1651569660000|2022-05-03 09:21:00|211.3|209|211.31|209.01|211.35|209.05|211.26|208.96|11
1651569670000|2022-05-03 09:21:10|211.33|209.03|211.34|209.04|211.34|209.04|211.31|209.01|4
1651569680000|2022-05-03 09:21:20|211.33|209.03|211.28|208.98|211.33|209.03|211.28|208.98|11
1651569690000|2022-05-03 09:21:30|211.29|208.99|211.28|208.98|211.29|208.99|211.28|208.98|2
1651569710000|2022-05-03 09:21:50|211.29|208.99|211.27|208.97|211.3|209|211.27|208.97|4
1651569720000|2022-05-03 09:22:00|211.28|208.98|211.29|208.99|211.3|209|211.26|208.96|7
1651569730000|2022-05-03 09:22:10|211.28|208.98|211.19|208.89|211.29|208.99|211.16|208.86|9
1651569740000|2022-05-03 09:22:20|211.2|208.9|211.05|208.75|211.2|208.9|211.02|208.72|9
1651569750000|2022-05-03 09:22:30|211.1|208.8|211.1|208.8|211.12|208.82|211.1|208.8|4
1651569760000|2022-05-03 09:22:40|211.13|208.83|211.13|208.83|211.13|208.83|211.13|208.83|1
1651569770000|2022-05-03 09:22:50|211.1|208.8|211.1|208.8|211.1|208.8|211.09|208.79|3
1651569780000|2022-05-03 09:23:00|211.09|208.79|211.09|208.79|211.09|208.79|211.05|208.75|5
1651569790000|2022-05-03 09:23:10|211.1|208.8|211.1|208.8|211.11|208.81|211.1|208.8|3
1651569800000|2022-05-03 09:23:20|211.09|208.79|211.1|208.8|211.12|208.82|211.09|208.79|7
1651569810000|2022-05-03 09:23:30|211.11|208.81|211.11|208.81|211.11|208.81|211.11|208.81|1
1651569820000|2022-05-03 09:23:40|211.1|208.8|211.17|208.87|211.18|208.88|211.1|208.8|7
1651569830000|2022-05-03 09:23:50|211.18|208.88|211.12|208.82|211.18|208.88|211.09|208.79|9
1651569840000|2022-05-03 09:24:00|211.09|208.79|211.1|208.8|211.1|208.8|211.09|208.79|2
1651569850000|2022-05-03 09:24:10|211.08|208.78|211.09|208.79|211.09|208.79|211.08|208.78|2
1651569860000|2022-05-03 09:24:20|211.1|208.8|211.09|208.79|211.1|208.8|211.09|208.79|2
1651569870000|2022-05-03 09:24:30|211.11|208.81|211.11|208.81|211.12|208.82|211.1|208.8|6
1651569890000|2022-05-03 09:24:50|211.13|208.83|211.19|208.89|211.2|208.9|211.13|208.83|9
1651569910000|2022-05-03 09:25:10|211.18|208.88|211.26|208.96|211.26|208.96|211.14|208.84|8
1651569920000|2022-05-03 09:25:20|211.25|208.95|211.35|209.05|211.36|209.06|211.25|208.95|11
1651569930000|2022-05-03 09:25:30|211.36|209.06|211.37|209.07|211.37|209.07|211.36|209.06|2
1651569940000|2022-05-03 09:25:40|211.35|209.05|211.45|209.15|211.48|209.18|211.35|209.05|10
1651569950000|2022-05-03 09:25:50|211.44|209.14|211.31|209.01|211.46|209.16|211.3|209|10
1651569960000|2022-05-03 09:26:00|211.27|208.97|211.3|209|211.3|209|211.27|208.97|2
1651569970000|2022-05-03 09:26:10|211.28|208.98|211.25|208.95|211.28|208.98|211.25|208.95|4
1651569980000|2022-05-03 09:26:20|211.26|208.96|211.29|208.99|211.29|208.99|211.26|208.96|3
1651569990000|2022-05-03 09:26:30|211.36|209.06|211.35|209.05|211.36|209.06|211.33|209.03|6
1651570000000|2022-05-03 09:26:40|211.33|209.03|211.33|209.03|211.34|209.04|211.33|209.03|5
1651570020000|2022-05-03 09:27:00|211.34|209.04|211.33|209.03|211.34|209.04|211.33|209.03|4
1651570030000|2022-05-03 09:27:10|211.34|209.04|211.34|209.04|211.34|209.04|211.34|209.04|1
1651570040000|2022-05-03 09:27:20|211.33|209.03|211.33|209.03|211.33|209.03|211.33|209.03|1
1651570050000|2022-05-03 09:27:30|211.34|209.04|211.3|209|211.38|209.08|211.26|208.96|8
1651570060000|2022-05-03 09:27:40|211.29|208.99|211.25|208.95|211.29|208.99|211.21|208.91|6
1651570070000|2022-05-03 09:27:50|211.19|208.89|211.1|208.8|211.19|208.89|211.1|208.8|6
1651570080000|2022-05-03 09:28:00|211.11|208.81|211.1|208.8|211.11|208.81|211.1|208.8|2
1651570090000|2022-05-03 09:28:10|211.11|208.81|211.11|208.81|211.12|208.82|211.11|208.81|3
1651570110000|2022-05-03 09:28:30|211.1|208.8|211.34|209.04|211.34|209.04|211.1|208.8|9
1651570120000|2022-05-03 09:28:40|211.33|209.03|211.24|208.94|211.35|209.05|211.23|208.93|12
1651570130000|2022-05-03 09:28:50|211.23|208.93|211.21|208.91|211.23|208.93|211.21|208.91|2
1651570140000|2022-05-03 09:29:00|211.22|208.92|211.09|208.79|211.22|208.92|211.08|208.78|6
1651570150000|2022-05-03 09:29:10|211.1|208.8|211.16|208.86|211.16|208.86|211.1|208.8|3
1651570160000|2022-05-03 09:29:20|211.17|208.87|211.18|208.88|211.18|208.88|211.17|208.87|2
1651570170000|2022-05-03 09:29:30|211.13|208.83|211.09|208.79|211.16|208.86|211.09|208.79|9
1651570180000|2022-05-03 09:29:40|211.1|208.8|211.04|208.74|211.1|208.8|211.04|208.74|2
1651570190000|2022-05-03 09:29:50|211.01|208.71|211.01|208.71|211.06|208.76|211.01|208.71|5
1651570200000|2022-05-03 09:30:00|211|208.7|210.93|208.63|211|208.7|210.9|208.6|7
1651570210000|2022-05-03 09:30:10|210.99|208.69|210.89|208.59|211|208.7|210.89|208.59|8
1651570220000|2022-05-03 09:30:20|210.9|208.6|210.89|208.59|210.9|208.6|210.89|208.59|2
1651570230000|2022-05-03 09:30:30|210.86|208.56|210.85|208.55|210.9|208.6|210.85|208.55|8
1651570240000|2022-05-03 09:30:40|210.9|208.6|210.85|208.55|210.9|208.6|210.84|208.54|5
1651570250000|2022-05-03 09:30:50|210.84|208.54|210.85|208.55|210.85|208.55|210.84|208.54|2
1651570260000|2022-05-03 09:31:00|210.84|208.54|210.9|208.6|210.9|208.6|210.84|208.54|8
1651570270000|2022-05-03 09:31:10|210.92|208.62|210.98|208.68|210.99|208.69|210.92|208.62|7
1651570280000|2022-05-03 09:31:20|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651570290000|2022-05-03 09:31:30|211.03|208.73|211|208.7|211.03|208.73|211|208.7|3
1651570300000|2022-05-03 09:31:40|210.99|208.69|210.99|208.69|210.99|208.69|210.99|208.69|1
1651570310000|2022-05-03 09:31:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651570320000|2022-05-03 09:32:00|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651570330000|2022-05-03 09:32:10|211.01|208.71|210.99|208.69|211.01|208.71|210.97|208.67|5
1651570340000|2022-05-03 09:32:20|211|208.7|211.02|208.72|211.02|208.72|211|208.7|3
1651570350000|2022-05-03 09:32:30|211.07|208.77|211.1|208.8|211.1|208.8|211.07|208.77|3
1651570370000|2022-05-03 09:32:50|211.11|208.81|211.2|208.9|211.23|208.93|211.11|208.81|8
1651570380000|2022-05-03 09:33:00|211.21|208.91|211.1|208.8|211.21|208.91|211.1|208.8|7
1651570390000|2022-05-03 09:33:10|211.18|208.88|211.19|208.89|211.19|208.89|211.09|208.79|9
1651570400000|2022-05-03 09:33:20|211.24|208.94|211.35|209.05|211.35|209.05|211.24|208.94|9
1651570410000|2022-05-03 09:33:30|211.37|209.07|211.36|209.06|211.37|209.07|211.36|209.06|2
1651570430000|2022-05-03 09:33:50|211.35|209.05|211.36|209.06|211.36|209.06|211.35|209.05|2
1651570440000|2022-05-03 09:34:00|211.4|209.1|211.43|209.13|211.44|209.14|211.4|209.1|5
1651570450000|2022-05-03 09:34:10|211.44|209.14|211.42|209.12|211.49|209.19|211.41|209.11|8
1651570460000|2022-05-03 09:34:20|211.43|209.13|211.42|209.12|211.43|209.13|211.42|209.12|2
1651570470000|2022-05-03 09:34:30|211.43|209.13|211.43|209.13|211.43|209.13|211.43|209.13|1
1651570490000|2022-05-03 09:34:50|211.45|209.15|211.54|209.24|211.54|209.24|211.45|209.15|4
1651570500000|2022-05-03 09:35:00|211.52|209.22|211.54|209.24|211.6|209.3|211.52|209.22|11
1651570510000|2022-05-03 09:35:10|211.53|209.23|211.46|209.16|211.53|209.23|211.45|209.15|6
1651570520000|2022-05-03 09:35:20|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651570530000|2022-05-03 09:35:30|211.4|209.1|211.4|209.1|211.4|209.1|211.4|209.1|1
1651570540000|2022-05-03 09:35:40|211.39|209.09|211.4|209.1|211.4|209.1|211.39|209.09|2
1651570550000|2022-05-03 09:35:50|211.41|209.11|211.41|209.11|211.44|209.14|211.41|209.11|4
1651570560000|2022-05-03 09:36:00|211.43|209.13|211.41|209.11|211.43|209.13|211.41|209.11|3
1651570570000|2022-05-03 09:36:10|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651570580000|2022-05-03 09:36:20|211.43|209.13|211.45|209.15|211.45|209.15|211.43|209.13|5
1651570590000|2022-05-03 09:36:30|211.44|209.14|211.55|209.25|211.58|209.28|211.44|209.14|10
1651570600000|2022-05-03 09:36:40|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651570610000|2022-05-03 09:36:50|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651570620000|2022-05-03 09:37:00|211.6|209.3|211.76|209.46|211.76|209.46|211.6|209.3|8
1651570630000|2022-05-03 09:37:10|211.75|209.45|211.75|209.45|211.76|209.46|211.7|209.4|5
1651570640000|2022-05-03 09:37:20|211.74|209.44|211.75|209.45|211.75|209.45|211.74|209.44|2
1651570650000|2022-05-03 09:37:30|211.76|209.46|211.74|209.44|211.77|209.47|211.73|209.43|8
1651570670000|2022-05-03 09:37:50|211.75|209.45|211.74|209.44|211.77|209.47|211.74|209.44|3
1651570690000|2022-05-03 09:38:10|211.75|209.45|211.75|209.45|211.75|209.45|211.75|209.45|1
1651570700000|2022-05-03 09:38:20|211.74|209.44|211.74|209.44|211.74|209.44|211.73|209.43|3
1651570710000|2022-05-03 09:38:30|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651570730000|2022-05-03 09:38:50|211.73|209.43|211.74|209.44|211.74|209.44|211.72|209.42|6
1651570740000|2022-05-03 09:39:00|211.75|209.45|211.7|209.4|211.75|209.45|211.7|209.4|11
1651570750000|2022-05-03 09:39:10|211.71|209.41|211.65|209.35|211.71|209.41|211.63|209.33|9
1651570760000|2022-05-03 09:39:20|211.63|209.33|211.57|209.27|211.64|209.34|211.57|209.27|6
1651570770000|2022-05-03 09:39:30|211.56|209.26|211.57|209.27|211.61|209.31|211.56|209.26|4
1651570780000|2022-05-03 09:39:40|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651570790000|2022-05-03 09:39:50|211.57|209.27|211.56|209.26|211.57|209.27|211.56|209.26|2
1651570800000|2022-05-03 09:40:00|211.58|209.28|211.53|209.23|211.58|209.28|211.5|209.2|12
1651570810000|2022-05-03 09:40:10|211.56|209.26|211.51|209.21|211.56|209.26|211.49|209.19|12
1651570820000|2022-05-03 09:40:20|211.5|209.2|211.5|209.2|211.5|209.2|211.5|209.2|1
1651570830000|2022-05-03 09:40:30|211.49|209.19|211.44|209.14|211.51|209.21|211.44|209.14|6
1651570840000|2022-05-03 09:40:40|211.43|209.13|211.33|209.03|211.43|209.13|211.33|209.03|3
1651570860000|2022-05-03 09:41:00|211.31|209.01|211.31|209.01|211.31|209.01|211.31|209.01|1
1651570870000|2022-05-03 09:41:10|211.3|209|211.3|209|211.3|209|211.3|209|1
1651570880000|2022-05-03 09:41:20|211.27|208.97|211.2|208.9|211.27|208.97|211.2|208.9|4
1651570890000|2022-05-03 09:41:30|211.12|208.82|211.12|208.82|211.12|208.82|211.12|208.82|1
1651570900000|2022-05-03 09:41:40|211.09|208.79|211|208.7|211.1|208.8|210.99|208.69|7
1651570910000|2022-05-03 09:41:50|210.98|208.68|211|208.7|211|208.7|210.9|208.6|8
1651570920000|2022-05-03 09:42:00|210.99|208.69|211.03|208.73|211.03|208.73|210.99|208.69|8
1651570930000|2022-05-03 09:42:10|211.02|208.72|211.02|208.72|211.02|208.72|211.02|208.72|1
1651570940000|2022-05-03 09:42:20|211|208.7|211|208.7|211.02|208.72|211|208.7|3
1651570950000|2022-05-03 09:42:30|210.97|208.67|210.87|208.57|210.97|208.67|210.87|208.57|8
1651570960000|2022-05-03 09:42:40|210.82|208.52|210.89|208.59|210.89|208.59|210.82|208.52|7
1651570970000|2022-05-03 09:42:50|210.88|208.58|210.99|208.69|211|208.7|210.88|208.58|6
1651570980000|2022-05-03 09:43:00|210.98|208.68|210.93|208.63|211|208.7|210.91|208.61|9
1651570990000|2022-05-03 09:43:10|210.91|208.61|210.88|208.58|210.96|208.66|210.88|208.58|7
1651571000000|2022-05-03 09:43:20|210.87|208.57|210.93|208.63|210.93|208.63|210.87|208.57|3
1651571010000|2022-05-03 09:43:30|210.91|208.61|210.92|208.62|210.93|208.63|210.91|208.61|4
1651571020000|2022-05-03 09:43:40|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|2
1651571040000|2022-05-03 09:44:00|210.91|208.61|210.99|208.69|210.99|208.69|210.91|208.61|5
1651571050000|2022-05-03 09:44:10|211|208.7|211|208.7|211|208.7|211|208.7|1
1651571070000|2022-05-03 09:44:30|211.09|208.79|211.01|208.71|211.09|208.79|210.99|208.69|10
1651571080000|2022-05-03 09:44:40|211|208.7|211|208.7|211|208.7|210.99|208.69|3
1651571100000|2022-05-03 09:45:00|210.99|208.69|211|208.7|211.01|208.71|210.98|208.68|6
1651571140000|2022-05-03 09:45:40|211.04|208.74|211.05|208.75|211.05|208.75|211.01|208.71|5
1651571150000|2022-05-03 09:45:50|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651571160000|2022-05-03 09:46:00|211.12|208.82|211.1|208.8|211.12|208.82|211.09|208.79|5
1651571200000|2022-05-03 09:46:40|211.09|208.79|211.09|208.79|211.11|208.81|211.09|208.79|7
1651571210000|2022-05-03 09:46:50|211.1|208.8|211.1|208.8|211.1|208.8|211.1|208.8|1
1651571220000|2022-05-03 09:47:00|211.13|208.83|211.1|208.8|211.13|208.83|211.09|208.79|4
1651571250000|2022-05-03 09:47:30|211.09|208.79|211.09|208.79|211.1|208.8|211.09|208.79|3
1651571280000|2022-05-03 09:48:00|211.11|208.81|211.09|208.79|211.11|208.81|211.09|208.79|2
1651571290000|2022-05-03 09:48:10|211.08|208.78|211|208.7|211.08|208.78|211|208.7|2
1651571310000|2022-05-03 09:48:30|211.06|208.76|211.06|208.76|211.06|208.76|211.03|208.73|3
1651571320000|2022-05-03 09:48:40|211|208.7|211|208.7|211|208.7|211|208.7|1
1651571330000|2022-05-03 09:48:50|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651571340000|2022-05-03 09:49:00|211.05|208.75|211.03|208.73|211.05|208.75|211.03|208.73|2
1651571350000|2022-05-03 09:49:10|211|208.7|211.01|208.71|211.02|208.72|211|208.7|6
1651571380000|2022-05-03 09:49:40|211.02|208.72|211.02|208.72|211.03|208.73|211.02|208.72|3
1651571400000|2022-05-03 09:50:00|211.03|208.73|211.03|208.73|211.05|208.75|211.03|208.73|3
1651571420000|2022-05-03 09:50:20|211.02|208.72|211.02|208.72|211.02|208.72|211.02|208.72|1
1651571450000|2022-05-03 09:50:50|211.03|208.73|211.01|208.71|211.03|208.73|211.01|208.71|2
1651571460000|2022-05-03 09:51:00|211|208.7|211.01|208.71|211.01|208.71|210.99|208.69|7
1651571470000|2022-05-03 09:51:10|211|208.7|211|208.7|211|208.7|211|208.7|1
1651571490000|2022-05-03 09:51:30|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651571500000|2022-05-03 09:51:40|211.01|208.71|211.01|208.71|211.01|208.71|211.01|208.71|1
1651571510000|2022-05-03 09:51:50|211.02|208.72|211.01|208.71|211.02|208.72|211|208.7|4
1651571520000|2022-05-03 09:52:00|211|208.7|211.01|208.71|211.01|208.71|211|208.7|2
1651571530000|2022-05-03 09:52:10|211|208.7|211|208.7|211|208.7|211|208.7|1
1651571540000|2022-05-03 09:52:20|211.02|208.72|211|208.7|211.02|208.72|210.99|208.69|4
1651571560000|2022-05-03 09:52:40|210.99|208.69|211|208.7|211|208.7|210.99|208.69|2
1651571580000|2022-05-03 09:53:00|211.02|208.72|211|208.7|211.02|208.72|210.92|208.62|9
1651571640000|2022-05-03 09:54:00|211.01|208.71|211|208.7|211.01|208.71|211|208.7|2
1651571650000|2022-05-03 09:54:10|211.06|208.76|211|208.7|211.06|208.76|211|208.7|3
1651571680000|2022-05-03 09:54:40|211.01|208.71|211|208.7|211.01|208.71|210.99|208.69|3
1651571700000|2022-05-03 09:55:00|211.01|208.71|211|208.7|211.02|208.72|211|208.7|4
1651571710000|2022-05-03 09:55:10|211.02|208.72|210.94|208.64|211.02|208.72|210.91|208.61|13
1651571720000|2022-05-03 09:55:20|210.91|208.61|210.86|208.56|210.91|208.61|210.86|208.56|2
1651571730000|2022-05-03 09:55:30|210.89|208.59|210.84|208.54|210.89|208.59|210.83|208.53|10
1651571740000|2022-05-03 09:55:40|210.87|208.57|210.83|208.53|210.87|208.57|210.83|208.53|4
1651571750000|2022-05-03 09:55:50|210.84|208.54|210.9|208.6|210.92|208.62|210.84|208.54|7
1651571760000|2022-05-03 09:56:00|210.91|208.61|210.84|208.54|210.91|208.61|210.81|208.51|13
1651571770000|2022-05-03 09:56:10|210.8|208.5|210.74|208.44|210.8|208.5|210.74|208.44|6
1651571780000|2022-05-03 09:56:20|210.75|208.45|210.74|208.44|210.76|208.46|210.71|208.41|4
1651571800000|2022-05-03 09:56:40|210.73|208.43|210.73|208.43|210.74|208.44|210.7|208.4|10
1651571820000|2022-05-03 09:57:00|210.74|208.44|210.72|208.42|210.74|208.44|210.65|208.35|15
1651571830000|2022-05-03 09:57:10|210.71|208.41|210.72|208.42|210.76|208.46|210.69|208.39|13
1651571840000|2022-05-03 09:57:20|210.71|208.41|210.71|208.41|210.72|208.42|210.71|208.41|3
1651571850000|2022-05-03 09:57:30|210.69|208.39|210.7|208.4|210.71|208.41|210.69|208.39|5
1651571860000|2022-05-03 09:57:40|210.67|208.37|210.64|208.34|210.67|208.37|210.64|208.34|7
1651571870000|2022-05-03 09:57:50|210.62|208.32|210.63|208.33|210.63|208.33|210.61|208.31|3
1651571880000|2022-05-03 09:58:00|210.62|208.32|210.66|208.36|210.66|208.36|210.62|208.32|6
1651571890000|2022-05-03 09:58:10|210.65|208.35|210.66|208.36|210.66|208.36|210.63|208.33|3
1651571900000|2022-05-03 09:58:20|210.63|208.33|210.63|208.33|210.63|208.33|210.62|208.32|3
1651571910000|2022-05-03 09:58:30|210.65|208.35|210.76|208.46|210.81|208.51|210.65|208.35|13
1651571920000|2022-05-03 09:58:40|210.77|208.47|210.82|208.52|210.82|208.52|210.76|208.46|5
1651571930000|2022-05-03 09:58:50|210.8|208.5|210.84|208.54|210.84|208.54|210.8|208.5|5
1651571940000|2022-05-03 09:59:00|210.85|208.55|210.83|208.53|210.85|208.55|210.83|208.53|7
1651571950000|2022-05-03 09:59:10|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651571960000|2022-05-03 09:59:20|210.8|208.5|210.84|208.54|210.84|208.54|210.8|208.5|7
1651571970000|2022-05-03 09:59:30|210.83|208.53|210.84|208.54|210.84|208.54|210.82|208.52|7
1651571980000|2022-05-03 09:59:40|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651571990000|2022-05-03 09:59:50|210.84|208.54|210.84|208.54|210.84|208.54|210.83|208.53|3
1651572000000|2022-05-03 10:00:00|210.83|208.53|210.77|208.47|210.84|208.54|210.77|208.47|8
1651572010000|2022-05-03 10:00:10|210.76|208.46|210.74|208.44|210.78|208.48|210.74|208.44|7
1651572020000|2022-05-03 10:00:20|210.75|208.45|210.74|208.44|210.76|208.46|210.74|208.44|4
1651572030000|2022-05-03 10:00:30|210.78|208.48|210.65|208.35|210.78|208.48|210.65|208.35|9
1651572040000|2022-05-03 10:00:40|210.67|208.37|210.63|208.33|210.67|208.37|210.63|208.33|6
1651572050000|2022-05-03 10:00:50|210.65|208.35|210.63|208.33|210.66|208.36|210.63|208.33|4
1651572060000|2022-05-03 10:01:00|210.61|208.31|210.73|208.43|210.73|208.43|210.61|208.31|5
1651572070000|2022-05-03 10:01:10|210.72|208.42|210.7|208.4|210.72|208.42|210.7|208.4|2
1651572080000|2022-05-03 10:01:20|210.72|208.42|210.72|208.42|210.73|208.43|210.72|208.42|3
1651572090000|2022-05-03 10:01:30|210.7|208.4|210.7|208.4|210.71|208.41|210.69|208.39|4
1651572100000|2022-05-03 10:01:40|210.69|208.39|210.73|208.43|210.73|208.43|210.67|208.37|7
1651572110000|2022-05-03 10:01:50|210.72|208.42|210.69|208.39|210.73|208.43|210.69|208.39|4
1651572120000|2022-05-03 10:02:00|210.72|208.42|210.73|208.43|210.73|208.43|210.72|208.42|2
1651572130000|2022-05-03 10:02:10|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651572140000|2022-05-03 10:02:20|210.7|208.4|210.63|208.33|210.71|208.41|210.63|208.33|4
1651572150000|2022-05-03 10:02:30|210.64|208.34|210.63|208.33|210.65|208.35|210.62|208.32|4
1651572160000|2022-05-03 10:02:40|210.62|208.32|210.65|208.35|210.65|208.35|210.62|208.32|2
1651572170000|2022-05-03 10:02:50|210.62|208.32|210.62|208.32|210.63|208.33|210.61|208.31|8
1651572180000|2022-05-03 10:03:00|210.61|208.31|210.63|208.33|210.65|208.35|210.61|208.31|5
1651572210000|2022-05-03 10:03:30|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651572220000|2022-05-03 10:03:40|210.63|208.33|210.62|208.32|210.64|208.34|210.62|208.32|4
1651572230000|2022-05-03 10:03:50|210.61|208.31|210.62|208.32|210.62|208.32|210.61|208.31|4
1651572240000|2022-05-03 10:04:00|210.64|208.34|210.62|208.32|210.64|208.34|210.62|208.32|2
1651572260000|2022-05-03 10:04:20|210.64|208.34|210.62|208.32|210.64|208.34|210.62|208.32|2
1651572280000|2022-05-03 10:04:40|210.65|208.35|210.66|208.36|210.66|208.36|210.65|208.35|2
1651572290000|2022-05-03 10:04:50|210.63|208.33|210.64|208.34|210.64|208.34|210.63|208.33|2
1651572300000|2022-05-03 10:05:00|210.68|208.38|210.63|208.33|210.68|208.38|210.63|208.33|4
1651572310000|2022-05-03 10:05:10|210.64|208.34|210.62|208.32|210.64|208.34|210.62|208.32|2
1651572330000|2022-05-03 10:05:30|210.61|208.31|210.62|208.32|210.62|208.32|210.61|208.31|2
1651572340000|2022-05-03 10:05:40|210.63|208.33|210.61|208.31|210.66|208.36|210.61|208.31|6
1651572350000|2022-05-03 10:05:50|210.66|208.36|210.66|208.36|210.66|208.36|210.66|208.36|1
1651572360000|2022-05-03 10:06:00|210.61|208.31|210.62|208.32|210.68|208.38|210.61|208.31|5
1651572370000|2022-05-03 10:06:10|210.63|208.33|210.62|208.32|210.66|208.36|210.62|208.32|4
1651572380000|2022-05-03 10:06:20|210.63|208.33|210.63|208.33|210.64|208.34|210.62|208.32|4
1651572410000|2022-05-03 10:06:50|210.66|208.36|210.6|208.3|210.66|208.36|210.6|208.3|3
1651572420000|2022-05-03 10:07:00|210.59|208.29|210.58|208.28|210.66|208.36|210.51|208.21|14
1651572430000|2022-05-03 10:07:10|210.53|208.23|210.63|208.33|210.66|208.36|210.53|208.23|10
1651572440000|2022-05-03 10:07:20|210.62|208.32|210.62|208.32|210.63|208.33|210.61|208.31|5
1651572450000|2022-05-03 10:07:30|210.61|208.31|210.61|208.31|210.61|208.31|210.61|208.31|1
1651572460000|2022-05-03 10:07:40|210.6|208.3|210.61|208.31|210.61|208.31|210.6|208.3|2
1651572470000|2022-05-03 10:07:50|210.6|208.3|210.6|208.3|210.6|208.3|210.6|208.3|1
1651572480000|2022-05-03 10:08:00|210.61|208.31|210.54|208.24|210.61|208.31|210.54|208.24|3
1651572490000|2022-05-03 10:08:10|210.53|208.23|210.53|208.23|210.6|208.3|210.53|208.23|5
1651572500000|2022-05-03 10:08:20|210.55|208.25|210.55|208.25|210.57|208.27|210.55|208.25|3
1651572510000|2022-05-03 10:08:30|210.54|208.24|210.54|208.24|210.54|208.24|210.54|208.24|1
1651572520000|2022-05-03 10:08:40|210.57|208.27|210.54|208.24|210.57|208.27|210.54|208.24|4
1651572530000|2022-05-03 10:08:50|210.55|208.25|210.54|208.24|210.57|208.27|210.54|208.24|3
1651572540000|2022-05-03 10:09:00|210.55|208.25|210.54|208.24|210.56|208.26|210.54|208.24|3
1651572550000|2022-05-03 10:09:10|210.5|208.2|210.11|207.81|210.5|208.2|210.02|207.72|20
1651572560000|2022-05-03 10:09:20|210.1|207.8|210.11|207.81|210.11|207.81|210.1|207.8|8
1651572570000|2022-05-03 10:09:30|210.12|207.82|210.26|207.96|210.26|207.96|210.12|207.82|10
1651572580000|2022-05-03 10:09:40|210.28|207.98|210.34|208.04|210.34|208.04|210.28|207.98|7
1651572600000|2022-05-03 10:10:00|210.33|208.03|210.37|208.07|210.37|208.07|210.33|208.03|4
1651572610000|2022-05-03 10:10:10|210.39|208.09|210.39|208.09|210.4|208.1|210.39|208.09|3
1651572630000|2022-05-03 10:10:30|210.38|208.08|210.38|208.08|210.38|208.08|210.38|208.08|1
1651572640000|2022-05-03 10:10:40|210.4|208.1|210.39|208.09|210.4|208.1|210.39|208.09|2
1651572650000|2022-05-03 10:10:50|210.42|208.12|210.42|208.12|210.42|208.12|210.42|208.12|1
1651572660000|2022-05-03 10:11:00|210.43|208.13|210.41|208.11|210.43|208.13|210.41|208.11|3
1651572670000|2022-05-03 10:11:10|210.42|208.12|210.41|208.11|210.42|208.12|210.41|208.11|2
1651572700000|2022-05-03 10:11:40|210.45|208.15|210.42|208.12|210.45|208.15|210.42|208.12|3
1651572710000|2022-05-03 10:11:50|210.41|208.11|210.35|208.05|210.42|208.12|210.35|208.05|9
1651572720000|2022-05-03 10:12:00|210.34|208.04|210.34|208.04|210.36|208.06|210.33|208.03|5
1651572730000|2022-05-03 10:12:10|210.35|208.05|210.5|208.2|210.5|208.2|210.35|208.05|4
1651572740000|2022-05-03 10:12:20|210.49|208.19|210.5|208.2|210.5|208.2|210.49|208.19|2
1651572760000|2022-05-03 10:12:40|210.51|208.21|210.5|208.2|210.51|208.21|210.5|208.2|2
1651572770000|2022-05-03 10:12:50|210.51|208.21|210.51|208.21|210.51|208.21|210.5|208.2|3
1651572780000|2022-05-03 10:13:00|210.5|208.2|210.43|208.13|210.52|208.22|210.43|208.13|5
1651572790000|2022-05-03 10:13:10|210.44|208.14|210.43|208.13|210.44|208.14|210.43|208.13|4
1651572800000|2022-05-03 10:13:20|210.42|208.12|210.43|208.13|210.43|208.13|210.42|208.12|2
1651572830000|2022-05-03 10:13:50|210.4|208.1|210.44|208.14|210.44|208.14|210.4|208.1|2
1651572840000|2022-05-03 10:14:00|210.4|208.1|210.34|208.04|210.4|208.1|210.33|208.03|6
1651572850000|2022-05-03 10:14:10|210.33|208.03|210.42|208.12|210.42|208.12|210.33|208.03|5
1651572860000|2022-05-03 10:14:20|210.44|208.14|210.47|208.17|210.48|208.18|210.44|208.14|6
1651572870000|2022-05-03 10:14:30|210.48|208.18|210.47|208.17|210.48|208.18|210.47|208.17|2
1651572890000|2022-05-03 10:14:50|210.46|208.16|210.45|208.15|210.46|208.16|210.45|208.15|2
1651572900000|2022-05-03 10:15:00|210.44|208.14|210.43|208.13|210.44|208.14|210.43|208.13|2
1651572910000|2022-05-03 10:15:10|210.45|208.15|210.5|208.2|210.53|208.23|210.44|208.14|12
1651572920000|2022-05-03 10:15:20|210.51|208.21|210.5|208.2|210.51|208.21|210.49|208.19|7
1651572930000|2022-05-03 10:15:30|210.49|208.19|210.5|208.2|210.53|208.23|210.49|208.19|4
1651572940000|2022-05-03 10:15:40|210.52|208.22|210.5|208.2|210.53|208.23|210.5|208.2|8
1651572950000|2022-05-03 10:15:50|210.51|208.21|210.5|208.2|210.53|208.23|210.5|208.2|11
1651572960000|2022-05-03 10:16:00|210.51|208.21|210.5|208.2|210.52|208.22|210.5|208.2|4
1651572990000|2022-05-03 10:16:30|210.52|208.22|210.51|208.21|210.52|208.22|210.5|208.2|3
1651573000000|2022-05-03 10:16:40|210.52|208.22|210.61|208.31|210.61|208.31|210.52|208.22|5
1651573010000|2022-05-03 10:16:50|210.62|208.32|210.71|208.41|210.71|208.41|210.62|208.32|11
1651573020000|2022-05-03 10:17:00|210.74|208.44|210.74|208.44|210.74|208.44|210.74|208.44|1
1651573030000|2022-05-03 10:17:10|210.75|208.45|210.88|208.58|210.89|208.59|210.75|208.45|7
1651573040000|2022-05-03 10:17:20|210.9|208.6|210.91|208.61|210.92|208.62|210.9|208.6|5
1651573050000|2022-05-03 10:17:30|210.92|208.62|210.92|208.62|210.92|208.62|210.92|208.62|1
1651573060000|2022-05-03 10:17:40|210.91|208.61|210.96|208.66|210.97|208.67|210.9|208.6|7
1651573070000|2022-05-03 10:17:50|210.98|208.68|210.99|208.69|211|208.7|210.98|208.68|3
1651573080000|2022-05-03 10:18:00|211.01|208.71|211.01|208.71|211.02|208.72|210.99|208.69|12
1651573090000|2022-05-03 10:18:10|211|208.7|211|208.7|211.01|208.71|211|208.7|3
1651573120000|2022-05-03 10:18:40|210.99|208.69|211|208.7|211|208.7|210.98|208.68|3
1651573140000|2022-05-03 10:19:00|210.96|208.66|210.99|208.69|210.99|208.69|210.96|208.66|2
1651573150000|2022-05-03 10:19:10|210.97|208.67|211|208.7|211|208.7|210.97|208.67|2
1651573160000|2022-05-03 10:19:20|211.01|208.71|211|208.7|211.01|208.71|210.99|208.69|3
1651573170000|2022-05-03 10:19:30|210.99|208.69|210.99|208.69|211|208.7|210.99|208.69|3
1651573180000|2022-05-03 10:19:40|211.01|208.71|210.99|208.69|211.01|208.71|210.99|208.69|2
1651573190000|2022-05-03 10:19:50|211|208.7|211|208.7|211|208.7|211|208.7|1
1651573200000|2022-05-03 10:20:00|211.01|208.71|210.99|208.69|211.01|208.71|210.99|208.69|5
1651573220000|2022-05-03 10:20:20|210.96|208.66|210.87|208.57|210.96|208.66|210.84|208.54|10
1651573230000|2022-05-03 10:20:30|210.88|208.58|210.85|208.55|210.88|208.58|210.85|208.55|3
1651573240000|2022-05-03 10:20:40|210.86|208.56|210.88|208.58|210.9|208.6|210.86|208.56|5
1651573250000|2022-05-03 10:20:50|210.9|208.6|210.89|208.59|210.9|208.6|210.87|208.57|4
1651573260000|2022-05-03 10:21:00|210.91|208.61|210.89|208.59|210.92|208.62|210.89|208.59|9
1651573270000|2022-05-03 10:21:10|210.88|208.58|210.89|208.59|210.89|208.59|210.88|208.58|2
1651573280000|2022-05-03 10:21:20|210.91|208.61|210.83|208.53|210.91|208.61|210.82|208.52|6
1651573290000|2022-05-03 10:21:30|210.82|208.52|210.83|208.53|210.83|208.53|210.78|208.48|4
1651573300000|2022-05-03 10:21:40|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651573320000|2022-05-03 10:22:00|210.81|208.51|210.71|208.41|210.82|208.52|210.71|208.41|7
1651573330000|2022-05-03 10:22:10|210.72|208.42|210.73|208.43|210.73|208.43|210.71|208.41|12
1651573340000|2022-05-03 10:22:20|210.74|208.44|210.71|208.41|210.75|208.45|210.71|208.41|11
1651573350000|2022-05-03 10:22:30|210.72|208.42|210.77|208.47|210.77|208.47|210.72|208.42|3
1651573360000|2022-05-03 10:22:40|210.76|208.46|210.79|208.49|210.79|208.49|210.76|208.46|5
1651573370000|2022-05-03 10:22:50|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|2
1651573380000|2022-05-03 10:23:00|210.76|208.46|210.76|208.46|210.77|208.47|210.75|208.45|4
1651573400000|2022-05-03 10:23:20|210.75|208.45|210.72|208.42|210.76|208.46|210.7|208.4|7
1651573410000|2022-05-03 10:23:30|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|6
1651573420000|2022-05-03 10:23:40|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|4
1651573440000|2022-05-03 10:24:00|210.71|208.41|210.61|208.31|210.71|208.41|210.61|208.31|11
1651573450000|2022-05-03 10:24:10|210.58|208.28|210.52|208.22|210.58|208.28|210.52|208.22|5
1651573460000|2022-05-03 10:24:20|210.5|208.2|210.49|208.19|210.5|208.2|210.49|208.19|2
1651573470000|2022-05-03 10:24:30|210.48|208.18|210.41|208.11|210.48|208.18|210.41|208.11|7
1651573480000|2022-05-03 10:24:40|210.4|208.1|210.35|208.05|210.41|208.11|210.35|208.05|6
1651573490000|2022-05-03 10:24:50|210.36|208.06|210.28|207.98|210.36|208.06|210.28|207.98|10
1651573500000|2022-05-03 10:25:00|210.29|207.99|210.32|208.02|210.32|208.02|210.28|207.98|9
1651573510000|2022-05-03 10:25:10|210.31|208.01|210.4|208.1|210.4|208.1|210.31|208.01|7
1651573520000|2022-05-03 10:25:20|210.38|208.08|210.38|208.08|210.39|208.09|210.38|208.08|3
1651573540000|2022-05-03 10:25:40|210.4|208.1|210.41|208.11|210.43|208.13|210.4|208.1|6
1651573550000|2022-05-03 10:25:50|210.42|208.12|210.43|208.13|210.43|208.13|210.42|208.12|2
1651573560000|2022-05-03 10:26:00|210.42|208.12|210.35|208.05|210.42|208.12|210.35|208.05|8
1651573570000|2022-05-03 10:26:10|210.33|208.03|210|207.7|210.33|208.03|210|207.7|21
1651573580000|2022-05-03 10:26:20|210.01|207.71|210.18|207.88|210.19|207.89|210.01|207.71|18
1651573590000|2022-05-03 10:26:30|210.21|207.91|210.24|207.94|210.26|207.96|210.21|207.91|6
1651573600000|2022-05-03 10:26:40|210.32|208.02|210.31|208.01|210.32|208.02|210.31|208.01|2
1651573610000|2022-05-03 10:26:50|210.32|208.02|210.26|207.96|210.32|208.02|210.25|207.95|6
1651573620000|2022-05-03 10:27:00|210.25|207.95|210.14|207.84|210.25|207.95|210.1|207.8|12
1651573630000|2022-05-03 10:27:10|210.15|207.85|210.24|207.94|210.27|207.97|210.14|207.84|8
1651573640000|2022-05-03 10:27:20|210.23|207.93|210.31|208.01|210.32|208.02|210.23|207.93|7
1651573650000|2022-05-03 10:27:30|210.32|208.02|210.31|208.01|210.34|208.04|210.31|208.01|4
1651573660000|2022-05-03 10:27:40|210.3|208|210.28|207.98|210.3|208|210.28|207.98|3
1651573670000|2022-05-03 10:27:50|210.26|207.96|210.24|207.94|210.26|207.96|210.22|207.92|3
1651573680000|2022-05-03 10:28:00|210.22|207.92|210.24|207.94|210.29|207.99|210.22|207.92|5
1651573690000|2022-05-03 10:28:10|210.23|207.93|210.24|207.94|210.24|207.94|210.23|207.93|2
1651573700000|2022-05-03 10:28:20|210.29|207.99|210.31|208.01|210.32|208.02|210.29|207.99|5
1651573710000|2022-05-03 10:28:30|210.32|208.02|210.42|208.12|210.42|208.12|210.32|208.02|10
1651573730000|2022-05-03 10:28:50|210.41|208.11|210.33|208.03|210.41|208.11|210.33|208.03|8
1651573740000|2022-05-03 10:29:00|210.35|208.05|210.33|208.03|210.35|208.05|210.33|208.03|2
1651573750000|2022-05-03 10:29:10|210.32|208.02|210.32|208.02|210.32|208.02|210.32|208.02|1
1651573760000|2022-05-03 10:29:20|210.31|208.01|210.27|207.97|210.31|208.01|210.27|207.97|2
1651573770000|2022-05-03 10:29:30|210.28|207.98|210.3|208|210.3|208|210.28|207.98|2
1651573780000|2022-05-03 10:29:40|210.29|207.99|210.29|207.99|210.31|208.01|210.29|207.99|4
1651573790000|2022-05-03 10:29:50|210.32|208.02|210.33|208.03|210.33|208.03|210.31|208.01|4
1651573800000|2022-05-03 10:30:00|210.32|208.02|210.32|208.02|210.35|208.05|210.32|208.02|6
1651573810000|2022-05-03 10:30:10|210.31|208.01|210.35|208.05|210.36|208.06|210.31|208.01|5
1651573820000|2022-05-03 10:30:20|210.34|208.04|210.43|208.13|210.43|208.13|210.34|208.04|9
1651573830000|2022-05-03 10:30:30|210.47|208.17|210.46|208.16|210.47|208.17|210.45|208.15|3
1651573840000|2022-05-03 10:30:40|210.45|208.15|210.4|208.1|210.45|208.15|210.4|208.1|9
1651573850000|2022-05-03 10:30:50|210.39|208.09|210.36|208.06|210.39|208.09|210.36|208.06|2
1651573860000|2022-05-03 10:31:00|210.39|208.09|210.33|208.03|210.41|208.11|210.33|208.03|12
1651573870000|2022-05-03 10:31:10|210.32|208.02|210.32|208.02|210.36|208.06|210.28|207.98|8
1651573880000|2022-05-03 10:31:20|210.33|208.03|210.32|208.02|210.33|208.03|210.32|208.02|2
1651573890000|2022-05-03 10:31:30|210.35|208.05|210.24|207.94|210.35|208.05|210.24|207.94|5
1651573900000|2022-05-03 10:31:40|210.28|207.98|210.24|207.94|210.28|207.98|210.21|207.91|3
1651573910000|2022-05-03 10:31:50|210.23|207.93|210.23|207.93|210.25|207.95|210.23|207.93|3
1651573920000|2022-05-03 10:32:00|210.25|207.95|210.23|207.93|210.25|207.95|210.23|207.93|2
1651573930000|2022-05-03 10:32:10|210.26|207.96|210.08|207.78|210.26|207.96|210.08|207.78|11
1651573940000|2022-05-03 10:32:20|210.09|207.79|210.1|207.8|210.1|207.8|210.07|207.77|3
1651573950000|2022-05-03 10:32:30|210.08|207.78|210.24|207.94|210.25|207.95|210.08|207.78|11
1651573960000|2022-05-03 10:32:40|210.23|207.93|210.23|207.93|210.23|207.93|210.19|207.89|5
1651573980000|2022-05-03 10:33:00|210.25|207.95|210.23|207.93|210.25|207.95|210.23|207.93|2
1651573990000|2022-05-03 10:33:10|210.22|207.92|210.01|207.71|210.22|207.92|209.99|207.69|15
1651574000000|2022-05-03 10:33:20|210.02|207.72|209.99|207.69|210.02|207.72|209.98|207.68|4
1651574010000|2022-05-03 10:33:30|210|207.7|210|207.7|210|207.7|209.99|207.69|5
1651574020000|2022-05-03 10:33:40|209.99|207.69|210|207.7|210.01|207.71|209.99|207.69|6
1651574030000|2022-05-03 10:33:50|210.01|207.71|209.98|207.68|210.01|207.71|209.96|207.66|9
1651574040000|2022-05-03 10:34:00|209.99|207.69|209.9|207.6|209.99|207.69|209.89|207.59|7
1651574050000|2022-05-03 10:34:10|209.85|207.55|209.91|207.61|209.91|207.61|209.85|207.55|4
1651574060000|2022-05-03 10:34:20|209.9|207.6|209.91|207.61|209.92|207.62|209.9|207.6|3
1651574070000|2022-05-03 10:34:30|209.93|207.63|209.99|207.69|210|207.7|209.93|207.63|6
1651574080000|2022-05-03 10:34:40|209.98|207.68|209.99|207.69|209.99|207.69|209.96|207.66|7
1651574090000|2022-05-03 10:34:50|209.98|207.68|209.99|207.69|209.99|207.69|209.98|207.68|2
1651574100000|2022-05-03 10:35:00|209.98|207.68|209.99|207.69|210.01|207.71|209.97|207.67|8
1651574110000|2022-05-03 10:35:10|210.01|207.71|209.97|207.67|210.01|207.71|209.93|207.63|9
1651574120000|2022-05-03 10:35:20|209.98|207.68|209.98|207.68|209.98|207.68|209.94|207.64|5
1651574130000|2022-05-03 10:35:30|209.97|207.67|209.98|207.68|209.98|207.68|209.97|207.67|2
1651574140000|2022-05-03 10:35:40|209.97|207.67|209.94|207.64|209.99|207.69|209.94|207.64|4
1651574150000|2022-05-03 10:35:50|209.95|207.65|209.97|207.67|209.97|207.67|209.95|207.65|8
1651574160000|2022-05-03 10:36:00|209.99|207.69|209.89|207.59|209.99|207.69|209.88|207.58|9
1651574170000|2022-05-03 10:36:10|209.9|207.6|209.98|207.68|209.98|207.68|209.89|207.59|7
1651574180000|2022-05-03 10:36:20|209.99|207.69|209.98|207.68|210|207.7|209.98|207.68|3
1651574190000|2022-05-03 10:36:30|209.95|207.65|209.98|207.68|209.98|207.68|209.94|207.64|5
1651574200000|2022-05-03 10:36:40|209.99|207.69|209.97|207.67|209.99|207.69|209.95|207.65|8
1651574210000|2022-05-03 10:36:50|209.99|207.69|210.09|207.79|210.13|207.83|209.99|207.69|10
1651574220000|2022-05-03 10:37:00|210.08|207.78|210.08|207.78|210.1|207.8|210.08|207.78|5
1651574230000|2022-05-03 10:37:10|210|207.7|209.92|207.62|210|207.7|209.92|207.62|4
1651574240000|2022-05-03 10:37:20|209.89|207.59|209.98|207.68|209.98|207.68|209.89|207.59|3
1651574260000|2022-05-03 10:37:40|210|207.7|209.99|207.69|210|207.7|209.99|207.69|2
1651574270000|2022-05-03 10:37:50|209.97|207.67|209.92|207.62|209.98|207.68|209.92|207.62|4
1651574280000|2022-05-03 10:38:00|209.98|207.68|209.9|207.6|209.98|207.68|209.89|207.59|9
1651574290000|2022-05-03 10:38:10|209.89|207.59|209.88|207.58|209.9|207.6|209.88|207.58|7
1651574300000|2022-05-03 10:38:20|209.9|207.6|209.89|207.59|209.9|207.6|209.88|207.58|4
1651574310000|2022-05-03 10:38:30|209.87|207.57|209.89|207.59|209.89|207.59|209.86|207.56|10
1651574320000|2022-05-03 10:38:40|209.88|207.58|209.89|207.59|209.89|207.59|209.88|207.58|4
1651574330000|2022-05-03 10:38:50|209.91|207.61|209.94|207.64|209.97|207.67|209.91|207.61|7
1651574340000|2022-05-03 10:39:00|209.96|207.66|209.9|207.6|209.96|207.66|209.88|207.58|9
1651574350000|2022-05-03 10:39:10|209.85|207.55|209.9|207.6|209.9|207.6|209.85|207.55|4
1651574360000|2022-05-03 10:39:20|209.89|207.59|209.85|207.55|209.9|207.6|209.85|207.55|8
1651574370000|2022-05-03 10:39:30|209.87|207.57|209.86|207.56|209.88|207.58|209.86|207.56|4
1651574380000|2022-05-03 10:39:40|209.84|207.54|209.87|207.57|209.87|207.57|209.84|207.54|4
1651574400000|2022-05-03 10:40:00|209.88|207.58|209.88|207.58|209.88|207.58|209.87|207.57|3
1651574410000|2022-05-03 10:40:10|209.92|207.62|210|207.7|210|207.7|209.92|207.62|9
1651574420000|2022-05-03 10:40:20|209.99|207.69|210.05|207.75|210.06|207.76|209.99|207.69|10
1651574430000|2022-05-03 10:40:30|210.02|207.72|209.97|207.67|210.03|207.73|209.96|207.66|10
1651574440000|2022-05-03 10:40:40|209.99|207.69|209.98|207.68|210|207.7|209.96|207.66|8
1651574450000|2022-05-03 10:40:50|210|207.7|209.98|207.68|210|207.7|209.95|207.65|10
1651574460000|2022-05-03 10:41:00|209.99|207.69|209.99|207.69|210|207.7|209.99|207.69|3
1651574470000|2022-05-03 10:41:10|209.95|207.65|209.99|207.69|210|207.7|209.95|207.65|3
1651574480000|2022-05-03 10:41:20|209.98|207.68|209.92|207.62|209.98|207.68|209.91|207.61|4
1651574490000|2022-05-03 10:41:30|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651574510000|2022-05-03 10:41:50|209.99|207.69|209.92|207.62|209.99|207.69|209.9|207.6|6
1651574520000|2022-05-03 10:42:00|209.94|207.64|209.92|207.62|209.94|207.64|209.91|207.61|4
1651574530000|2022-05-03 10:42:10|209.87|207.57|209.66|207.36|209.89|207.59|209.66|207.36|21
1651574540000|2022-05-03 10:42:20|209.67|207.37|209.64|207.34|209.67|207.37|209.61|207.31|10
1651574550000|2022-05-03 10:42:30|209.66|207.36|209.65|207.35|209.69|207.39|209.6|207.3|14
1651574560000|2022-05-03 10:42:40|209.66|207.36|209.71|207.41|209.71|207.41|209.66|207.36|5
1651574570000|2022-05-03 10:42:50|209.7|207.4|209.64|207.34|209.7|207.4|209.64|207.34|6
1651574580000|2022-05-03 10:43:00|209.63|207.33|209.63|207.33|209.65|207.35|209.63|207.33|5
1651574590000|2022-05-03 10:43:10|209.66|207.36|209.57|207.27|209.66|207.36|209.57|207.27|11
1651574600000|2022-05-03 10:43:20|209.58|207.28|209.63|207.33|209.63|207.33|209.55|207.25|12
1651574610000|2022-05-03 10:43:30|209.64|207.34|209.79|207.49|209.79|207.49|209.64|207.34|9
1651574620000|2022-05-03 10:43:40|209.8|207.5|209.9|207.6|209.9|207.6|209.8|207.5|11
1651574630000|2022-05-03 10:43:50|209.92|207.62|209.84|207.54|209.92|207.62|209.83|207.53|11
1651574640000|2022-05-03 10:44:00|209.86|207.56|209.86|207.56|209.88|207.58|209.86|207.56|6
1651574650000|2022-05-03 10:44:10|209.85|207.55|209.85|207.55|209.87|207.57|209.85|207.55|7
1651574660000|2022-05-03 10:44:20|209.84|207.54|209.82|207.52|209.84|207.54|209.82|207.52|3
1651574670000|2022-05-03 10:44:30|209.8|207.5|209.82|207.52|209.83|207.53|209.8|207.5|4
1651574690000|2022-05-03 10:44:50|209.81|207.51|209.76|207.46|209.81|207.51|209.76|207.46|7
1651574700000|2022-05-03 10:45:00|209.74|207.44|209.71|207.41|209.74|207.44|209.71|207.41|8
1651574710000|2022-05-03 10:45:10|209.72|207.42|209.77|207.47|209.82|207.52|209.72|207.42|11
1651574720000|2022-05-03 10:45:20|209.78|207.48|209.81|207.51|209.81|207.51|209.78|207.48|4
1651574730000|2022-05-03 10:45:30|209.8|207.5|209.83|207.53|209.83|207.53|209.8|207.5|5
1651574740000|2022-05-03 10:45:40|209.84|207.54|209.82|207.52|209.84|207.54|209.81|207.51|7
1651574750000|2022-05-03 10:45:50|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651574760000|2022-05-03 10:46:00|209.82|207.52|209.81|207.51|209.82|207.52|209.8|207.5|4
1651574770000|2022-05-03 10:46:10|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651574780000|2022-05-03 10:46:20|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|6
1651574790000|2022-05-03 10:46:30|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651574800000|2022-05-03 10:46:40|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651574820000|2022-05-03 10:47:00|209.86|207.56|209.83|207.53|209.86|207.56|209.83|207.53|2
1651574830000|2022-05-03 10:47:10|209.82|207.52|209.91|207.61|209.91|207.61|209.82|207.52|8
1651574840000|2022-05-03 10:47:20|209.9|207.6|209.9|207.6|209.9|207.6|209.9|207.6|1
1651574850000|2022-05-03 10:47:30|209.92|207.62|209.84|207.54|209.93|207.63|209.84|207.54|5
1651574860000|2022-05-03 10:47:40|209.87|207.57|209.87|207.57|209.87|207.57|209.87|207.57|1
1651574880000|2022-05-03 10:48:00|209.85|207.55|209.84|207.54|209.87|207.57|209.83|207.53|5
1651574890000|2022-05-03 10:48:10|209.85|207.55|209.84|207.54|209.88|207.58|209.84|207.54|5
1651574900000|2022-05-03 10:48:20|209.86|207.56|209.82|207.52|209.86|207.56|209.81|207.51|5
1651574910000|2022-05-03 10:48:30|209.83|207.53|209.83|207.53|209.83|207.53|209.82|207.52|3
1651574920000|2022-05-03 10:48:40|209.82|207.52|209.82|207.52|209.84|207.54|209.82|207.52|4
1651574930000|2022-05-03 10:48:50|209.84|207.54|209.82|207.52|209.84|207.54|209.82|207.52|2
1651574940000|2022-05-03 10:49:00|209.84|207.54|209.82|207.52|209.86|207.56|209.82|207.52|8
1651574950000|2022-05-03 10:49:10|209.81|207.51|209.81|207.51|209.82|207.52|209.81|207.51|5
1651574960000|2022-05-03 10:49:20|209.82|207.52|209.69|207.39|209.82|207.52|209.69|207.39|11
1651574970000|2022-05-03 10:49:30|209.7|207.4|209.67|207.37|209.72|207.42|209.65|207.35|7
1651574980000|2022-05-03 10:49:40|209.64|207.34|209.63|207.33|209.64|207.34|209.63|207.33|2
1651574990000|2022-05-03 10:49:50|209.61|207.31|209.63|207.33|209.64|207.34|209.6|207.3|8
1651575000000|2022-05-03 10:50:00|209.65|207.35|209.62|207.32|209.65|207.35|209.62|207.32|4
1651575010000|2022-05-03 10:50:10|209.61|207.31|209.62|207.32|209.62|207.32|209.61|207.31|2
1651575020000|2022-05-03 10:50:20|209.61|207.31|209.61|207.31|209.61|207.31|209.61|207.31|1
1651575030000|2022-05-03 10:50:30|209.57|207.27|209.55|207.25|209.61|207.31|209.55|207.25|8
1651575040000|2022-05-03 10:50:40|209.54|207.24|209.52|207.22|209.55|207.25|209.52|207.22|4
1651575050000|2022-05-03 10:50:50|209.55|207.25|208.89|206.59|209.55|207.25|208.87|206.57|25
1651575060000|2022-05-03 10:51:00|208.87|206.57|209.25|206.95|209.3|207|208.87|206.57|19
1651575070000|2022-05-03 10:51:10|209.24|206.94|209.55|207.25|209.55|207.25|209.15|206.85|20
1651575080000|2022-05-03 10:51:20|209.54|207.24|209.44|207.14|209.58|207.28|209.44|207.14|12
1651575090000|2022-05-03 10:51:30|209.45|207.15|209.49|207.19|209.49|207.19|209.45|207.15|7
1651575100000|2022-05-03 10:51:40|209.48|207.18|209.41|207.11|209.48|207.18|209.38|207.08|14
1651575110000|2022-05-03 10:51:50|209.4|207.1|209.36|207.06|209.4|207.1|209.36|207.06|3
1651575120000|2022-05-03 10:52:00|209.37|207.07|209.39|207.09|209.39|207.09|209.37|207.07|3
1651575130000|2022-05-03 10:52:10|209.38|207.08|209.53|207.23|209.53|207.23|209.38|207.08|11
1651575140000|2022-05-03 10:52:20|209.54|207.24|209.62|207.32|209.66|207.36|209.54|207.24|9
1651575150000|2022-05-03 10:52:30|209.61|207.31|209.63|207.33|209.64|207.34|209.59|207.29|14
1651575160000|2022-05-03 10:52:40|209.64|207.34|209.62|207.32|209.65|207.35|209.61|207.31|14
1651575170000|2022-05-03 10:52:50|209.61|207.31|209.61|207.31|209.62|207.32|209.61|207.31|3
1651575180000|2022-05-03 10:53:00|209.64|207.34|209.73|207.43|209.74|207.44|209.64|207.34|11
1651575190000|2022-05-03 10:53:10|209.8|207.5|209.8|207.5|209.81|207.51|209.79|207.49|9
1651575200000|2022-05-03 10:53:20|209.79|207.49|209.8|207.5|209.8|207.5|209.79|207.49|4
1651575210000|2022-05-03 10:53:30|209.79|207.49|209.79|207.49|209.79|207.49|209.79|207.49|1
1651575220000|2022-05-03 10:53:40|209.78|207.48|209.75|207.45|209.8|207.5|209.71|207.41|10
1651575230000|2022-05-03 10:53:50|209.73|207.43|209.73|207.43|209.73|207.43|209.71|207.41|5
1651575240000|2022-05-03 10:54:00|209.74|207.44|209.6|207.3|209.74|207.44|209.6|207.3|7
1651575250000|2022-05-03 10:54:10|209.59|207.29|209.6|207.3|209.61|207.31|209.58|207.28|6
1651575260000|2022-05-03 10:54:20|209.61|207.31|209.61|207.31|209.63|207.33|209.6|207.3|6
1651575270000|2022-05-03 10:54:30|209.6|207.3|209.59|207.29|209.6|207.3|209.58|207.28|5
1651575280000|2022-05-03 10:54:40|209.57|207.27|209.61|207.31|209.61|207.31|209.57|207.27|5
1651575300000|2022-05-03 10:55:00|209.63|207.33|209.75|207.45|209.78|207.48|209.63|207.33|12
1651575310000|2022-05-03 10:55:10|209.74|207.44|209.75|207.45|209.75|207.45|209.74|207.44|4
1651575320000|2022-05-03 10:55:20|209.74|207.44|209.81|207.51|209.82|207.52|209.74|207.44|8
1651575330000|2022-05-03 10:55:30|209.82|207.52|209.75|207.45|209.82|207.52|209.71|207.41|8
1651575350000|2022-05-03 10:55:50|209.79|207.49|209.68|207.38|209.79|207.49|209.65|207.35|12
1651575360000|2022-05-03 10:56:00|209.7|207.4|209.69|207.39|209.7|207.4|209.68|207.38|4
1651575370000|2022-05-03 10:56:10|209.7|207.4|209.72|207.42|209.72|207.42|209.7|207.4|2
1651575380000|2022-05-03 10:56:20|209.73|207.43|209.72|207.42|209.73|207.43|209.71|207.41|4
1651575390000|2022-05-03 10:56:30|209.73|207.43|209.73|207.43|209.73|207.43|209.73|207.43|1
1651575400000|2022-05-03 10:56:40|209.76|207.46|209.71|207.41|209.76|207.46|209.71|207.41|4
1651575410000|2022-05-03 10:56:50|209.65|207.35|209.71|207.41|209.71|207.41|209.65|207.35|10
1651575420000|2022-05-03 10:57:00|209.72|207.42|209.73|207.43|209.73|207.43|209.71|207.41|6
1651575450000|2022-05-03 10:57:30|209.76|207.46|209.81|207.51|209.81|207.51|209.75|207.45|6
1651575460000|2022-05-03 10:57:40|209.8|207.5|209.83|207.53|209.83|207.53|209.8|207.5|5
1651575470000|2022-05-03 10:57:50|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651575480000|2022-05-03 10:58:00|209.82|207.52|209.82|207.52|209.83|207.53|209.82|207.52|5
1651575490000|2022-05-03 10:58:10|209.83|207.53|209.82|207.52|209.83|207.53|209.82|207.52|2
1651575510000|2022-05-03 10:58:30|209.81|207.51|209.81|207.51|209.81|207.51|209.81|207.51|1
1651575520000|2022-05-03 10:58:40|209.82|207.52|209.77|207.47|209.83|207.53|209.77|207.47|9
1651575530000|2022-05-03 10:58:50|209.78|207.48|209.78|207.48|209.78|207.48|209.78|207.48|1
1651575540000|2022-05-03 10:59:00|209.79|207.49|209.81|207.51|209.83|207.53|209.78|207.48|6
1651575550000|2022-05-03 10:59:10|209.82|207.52|209.82|207.52|209.83|207.53|209.8|207.5|5
1651575560000|2022-05-03 10:59:20|209.85|207.55|209.84|207.54|209.86|207.56|209.83|207.53|6
1651575570000|2022-05-03 10:59:30|209.87|207.57|209.85|207.55|209.87|207.57|209.84|207.54|3
1651575580000|2022-05-03 10:59:40|209.84|207.54|209.85|207.55|209.86|207.56|209.84|207.54|5
1651575590000|2022-05-03 10:59:50|209.89|207.59|209.89|207.59|209.89|207.59|209.89|207.59|1
1651575600000|2022-05-03 11:00:00|209.88|207.58|209.83|207.53|209.89|207.59|209.83|207.53|8
1651575610000|2022-05-03 11:00:10|209.81|207.51|209.83|207.53|209.83|207.53|209.81|207.51|2
1651575620000|2022-05-03 11:00:20|209.82|207.52|209.62|207.32|209.82|207.52|209.62|207.32|12
1651575630000|2022-05-03 11:00:30|209.63|207.33|209.63|207.33|209.68|207.38|209.61|207.31|12
1651575640000|2022-05-03 11:00:40|209.65|207.35|209.82|207.52|209.88|207.58|209.65|207.35|12
1651575650000|2022-05-03 11:00:50|209.81|207.51|209.76|207.46|209.81|207.51|209.76|207.46|6
1651575660000|2022-05-03 11:01:00|209.74|207.44|209.73|207.43|209.74|207.44|209.72|207.42|4
1651575670000|2022-05-03 11:01:10|209.69|207.39|209.69|207.39|209.69|207.39|209.69|207.39|1
1651575680000|2022-05-03 11:01:20|209.73|207.43|209.65|207.35|209.74|207.44|209.64|207.34|11
1651575690000|2022-05-03 11:01:30|209.64|207.34|209.62|207.32|209.64|207.34|209.62|207.32|4
1651575700000|2022-05-03 11:01:40|209.63|207.33|209.64|207.34|209.64|207.34|209.63|207.33|6
1651575710000|2022-05-03 11:01:50|209.66|207.36|209.68|207.38|209.69|207.39|209.65|207.35|9
1651575720000|2022-05-03 11:02:00|209.71|207.41|209.67|207.37|209.71|207.41|209.67|207.37|4
1651575730000|2022-05-03 11:02:10|209.72|207.42|209.72|207.42|209.74|207.44|209.7|207.4|10
1651575740000|2022-05-03 11:02:20|209.67|207.37|209.64|207.34|209.7|207.4|209.62|207.32|11
1651575750000|2022-05-03 11:02:30|209.65|207.35|209.68|207.38|209.68|207.38|209.65|207.35|2
1651575760000|2022-05-03 11:02:40|209.67|207.37|209.68|207.38|209.68|207.38|209.67|207.37|4
1651575770000|2022-05-03 11:02:50|209.67|207.37|209.67|207.37|209.68|207.38|209.67|207.37|3
1651575790000|2022-05-03 11:03:10|209.6|207.3|209.64|207.34|209.64|207.34|209.6|207.3|2
1651575800000|2022-05-03 11:03:20|209.63|207.33|209.62|207.32|209.64|207.34|209.62|207.32|5
1651575810000|2022-05-03 11:03:30|209.63|207.33|209.74|207.44|209.74|207.44|209.62|207.32|17
1651575820000|2022-05-03 11:03:40|209.76|207.46|209.74|207.44|209.78|207.48|209.74|207.44|7
1651575830000|2022-05-03 11:03:50|209.75|207.45|209.78|207.48|209.78|207.48|209.75|207.45|2
1651575840000|2022-05-03 11:04:00|209.81|207.51|209.83|207.53|209.84|207.54|209.81|207.51|5
1651575850000|2022-05-03 11:04:10|209.82|207.52|209.81|207.51|209.82|207.52|209.8|207.5|4
1651575860000|2022-05-03 11:04:20|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651575870000|2022-05-03 11:04:30|209.84|207.54|209.85|207.55|209.89|207.59|209.84|207.54|4
1651575880000|2022-05-03 11:04:40|209.84|207.54|209.85|207.55|209.85|207.55|209.84|207.54|2
1651575890000|2022-05-03 11:04:50|209.86|207.56|209.91|207.61|209.91|207.61|209.85|207.55|5
1651575900000|2022-05-03 11:05:00|209.9|207.6|209.9|207.6|209.91|207.61|209.89|207.59|6
1651575910000|2022-05-03 11:05:10|209.89|207.59|210|207.7|210|207.7|209.89|207.59|10
1651575920000|2022-05-03 11:05:20|210.01|207.71|210.05|207.75|210.05|207.75|210.01|207.71|2
1651575930000|2022-05-03 11:05:30|210.08|207.78|210.22|207.92|210.23|207.93|210.08|207.78|8
1651575940000|2022-05-03 11:05:40|210.23|207.93|210.22|207.92|210.23|207.93|210.22|207.92|2
1651575950000|2022-05-03 11:05:50|210.21|207.91|210.02|207.72|210.21|207.91|210|207.7|12
1651575960000|2022-05-03 11:06:00|210|207.7|210|207.7|210|207.7|209.99|207.69|3
1651575980000|2022-05-03 11:06:20|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651575990000|2022-05-03 11:06:30|210.02|207.72|210.08|207.78|210.08|207.78|210.02|207.72|4
1651576000000|2022-05-03 11:06:40|210.06|207.76|210.06|207.76|210.08|207.78|210.04|207.74|4
1651576010000|2022-05-03 11:06:50|210.04|207.74|210.09|207.79|210.09|207.79|210.04|207.74|4
1651576020000|2022-05-03 11:07:00|210.07|207.77|209.98|207.68|210.08|207.78|209.98|207.68|7
1651576030000|2022-05-03 11:07:10|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651576040000|2022-05-03 11:07:20|210.01|207.71|210|207.7|210.01|207.71|209.97|207.67|7
1651576060000|2022-05-03 11:07:40|209.99|207.69|209.98|207.68|209.99|207.69|209.98|207.68|2
1651576070000|2022-05-03 11:07:50|209.99|207.69|209.92|207.62|209.99|207.69|209.92|207.62|3
1651576080000|2022-05-03 11:08:00|209.93|207.63|209.93|207.63|209.93|207.63|209.93|207.63|1
1651576090000|2022-05-03 11:08:10|209.96|207.66|209.96|207.66|209.99|207.69|209.96|207.66|7
1651576100000|2022-05-03 11:08:20|209.94|207.64|209.91|207.61|209.97|207.67|209.91|207.61|8
1651576110000|2022-05-03 11:08:30|209.92|207.62|209.92|207.62|209.94|207.64|209.91|207.61|6
1651576120000|2022-05-03 11:08:40|209.91|207.61|209.9|207.6|209.91|207.61|209.9|207.6|2
1651576130000|2022-05-03 11:08:50|209.91|207.61|209.91|207.61|209.93|207.63|209.91|207.61|7
1651576140000|2022-05-03 11:09:00|209.92|207.62|209.9|207.6|209.92|207.62|209.9|207.6|5
1651576160000|2022-05-03 11:09:20|209.91|207.61|209.89|207.59|209.91|207.61|209.89|207.59|3
1651576170000|2022-05-03 11:09:30|209.88|207.58|209.88|207.58|209.89|207.59|209.88|207.58|5
1651576180000|2022-05-03 11:09:40|209.9|207.6|210.07|207.77|210.08|207.78|209.88|207.58|18
1651576190000|2022-05-03 11:09:50|210.04|207.74|210.03|207.73|210.06|207.76|210.03|207.73|9
1651576200000|2022-05-03 11:10:00|210.02|207.72|210.06|207.76|210.08|207.78|210.02|207.72|5
1651576210000|2022-05-03 11:10:10|210.05|207.75|209.97|207.67|210.07|207.77|209.95|207.65|9
1651576220000|2022-05-03 11:10:20|209.98|207.68|209.98|207.68|209.99|207.69|209.98|207.68|3
1651576230000|2022-05-03 11:10:30|209.99|207.69|210|207.7|210|207.7|209.99|207.69|4
1651576240000|2022-05-03 11:10:40|209.99|207.69|210.04|207.74|210.04|207.74|209.99|207.69|4
1651576250000|2022-05-03 11:10:50|210.03|207.73|210.07|207.77|210.08|207.78|210.03|207.73|6
1651576260000|2022-05-03 11:11:00|210.04|207.74|210.08|207.78|210.09|207.79|210.04|207.74|5
1651576270000|2022-05-03 11:11:10|210.09|207.79|210.08|207.78|210.09|207.79|210.06|207.76|5
1651576320000|2022-05-03 11:12:00|210.09|207.79|210.08|207.78|210.1|207.8|210.06|207.76|5
1651576330000|2022-05-03 11:12:10|210.07|207.77|210.08|207.78|210.1|207.8|210.07|207.77|3
1651576350000|2022-05-03 11:12:30|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651576370000|2022-05-03 11:12:50|210.08|207.78|210.08|207.78|210.09|207.79|210.08|207.78|3
1651576380000|2022-05-03 11:13:00|210.04|207.74|210.08|207.78|210.1|207.8|210.04|207.74|3
1651576400000|2022-05-03 11:13:20|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651576410000|2022-05-03 11:13:30|210.05|207.75|210.1|207.8|210.1|207.8|210.05|207.75|3
1651576420000|2022-05-03 11:13:40|210.11|207.81|210.19|207.89|210.19|207.89|210.11|207.81|5
1651576430000|2022-05-03 11:13:50|210.18|207.88|210.17|207.87|210.19|207.89|210.12|207.82|7
1651576440000|2022-05-03 11:14:00|210.12|207.82|210.09|207.79|210.17|207.87|210.09|207.79|6
1651576450000|2022-05-03 11:14:10|210.1|207.8|210.1|207.8|210.1|207.8|210.1|207.8|1
1651576460000|2022-05-03 11:14:20|210.09|207.79|210.17|207.87|210.17|207.87|210.09|207.79|5
1651576470000|2022-05-03 11:14:30|210.14|207.84|210.15|207.85|210.19|207.89|210.13|207.83|8
1651576480000|2022-05-03 11:14:40|210.17|207.87|210.1|207.8|210.17|207.87|210.1|207.8|5
1651576490000|2022-05-03 11:14:50|210.12|207.82|210.1|207.8|210.12|207.82|210.1|207.8|3
1651576500000|2022-05-03 11:15:00|210.09|207.79|210.04|207.74|210.09|207.79|210.04|207.74|3
1651576510000|2022-05-03 11:15:10|210.05|207.75|210.05|207.75|210.05|207.75|210.05|207.75|1
1651576520000|2022-05-03 11:15:20|210.04|207.74|210.08|207.78|210.09|207.79|210.02|207.72|7
1651576530000|2022-05-03 11:15:30|210.03|207.73|210.1|207.8|210.1|207.8|210.03|207.73|5
1651576550000|2022-05-03 11:15:50|210.11|207.81|210.18|207.88|210.18|207.88|210.1|207.8|10
1651576560000|2022-05-03 11:16:00|210.17|207.87|210.18|207.88|210.18|207.88|210.14|207.84|6
1651576570000|2022-05-03 11:16:10|210.14|207.84|210.15|207.85|210.19|207.89|210.14|207.84|7
1651576580000|2022-05-03 11:16:20|210.16|207.86|210.21|207.91|210.22|207.92|210.16|207.86|9
1651576590000|2022-05-03 11:16:30|210.2|207.9|210.19|207.89|210.2|207.9|210.18|207.88|4
1651576600000|2022-05-03 11:16:40|210.17|207.87|210.18|207.88|210.19|207.89|210.17|207.87|3
1651576610000|2022-05-03 11:16:50|210.13|207.83|210.1|207.8|210.13|207.83|210.09|207.79|7
1651576620000|2022-05-03 11:17:00|210.05|207.75|210.09|207.79|210.09|207.79|210.05|207.75|2
1651576630000|2022-05-03 11:17:10|210.08|207.78|210.09|207.79|210.09|207.79|210.08|207.78|2
1651576670000|2022-05-03 11:17:50|210.06|207.76|210.06|207.76|210.06|207.76|210.06|207.76|1
1651576680000|2022-05-03 11:18:00|210.1|207.8|210.1|207.8|210.1|207.8|210.06|207.76|4
1651576690000|2022-05-03 11:18:10|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651576700000|2022-05-03 11:18:20|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651576710000|2022-05-03 11:18:30|210.05|207.75|210.05|207.75|210.05|207.75|210.05|207.75|1
1651576720000|2022-05-03 11:18:40|210.1|207.8|210.09|207.79|210.1|207.8|210.09|207.79|4
1651576740000|2022-05-03 11:19:00|210.11|207.81|210.06|207.76|210.11|207.81|210|207.7|10
1651576750000|2022-05-03 11:19:10|210.05|207.75|210.03|207.73|210.05|207.75|210.02|207.72|5
1651576760000|2022-05-03 11:19:20|210.04|207.74|210|207.7|210.04|207.74|209.96|207.66|5
1651576780000|2022-05-03 11:19:40|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651576790000|2022-05-03 11:19:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651576800000|2022-05-03 11:20:00|209.99|207.69|209.98|207.68|210|207.7|209.97|207.67|5
1651576810000|2022-05-03 11:20:10|209.99|207.69|209.92|207.62|209.99|207.69|209.91|207.61|7
1651576820000|2022-05-03 11:20:20|209.91|207.61|209.92|207.62|209.92|207.62|209.9|207.6|3
1651576830000|2022-05-03 11:20:30|209.93|207.63|209.92|207.62|209.93|207.63|209.9|207.6|6
1651576850000|2022-05-03 11:20:50|209.91|207.61|209.94|207.64|209.97|207.67|209.91|207.61|10
1651576860000|2022-05-03 11:21:00|209.93|207.63|209.9|207.6|209.93|207.63|209.89|207.59|6
1651576870000|2022-05-03 11:21:10|209.89|207.59|209.9|207.6|209.9|207.6|209.85|207.55|7
1651576880000|2022-05-03 11:21:20|209.88|207.58|209.97|207.67|209.98|207.68|209.87|207.57|9
1651576890000|2022-05-03 11:21:30|209.95|207.65|209.98|207.68|209.98|207.68|209.94|207.64|6
1651576900000|2022-05-03 11:21:40|209.99|207.69|210.01|207.71|210.08|207.78|209.99|207.69|13
1651576910000|2022-05-03 11:21:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651576920000|2022-05-03 11:22:00|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651576930000|2022-05-03 11:22:10|210.01|207.71|210|207.7|210.01|207.71|210|207.7|2
1651576950000|2022-05-03 11:22:30|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651576960000|2022-05-03 11:22:40|210|207.7|210|207.7|210|207.7|210|207.7|1
1651576970000|2022-05-03 11:22:50|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651576980000|2022-05-03 11:23:00|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651576990000|2022-05-03 11:23:10|209.98|207.68|209.94|207.64|209.98|207.68|209.93|207.63|4
1651577000000|2022-05-03 11:23:20|209.91|207.61|209.95|207.65|209.98|207.68|209.9|207.6|7
1651577010000|2022-05-03 11:23:30|209.94|207.64|209.9|207.6|209.95|207.65|209.9|207.6|5
1651577020000|2022-05-03 11:23:40|209.89|207.59|209.81|207.51|209.89|207.59|209.81|207.51|10
1651577030000|2022-05-03 11:23:50|209.84|207.54|209.67|207.37|209.84|207.54|209.67|207.37|15
1651577040000|2022-05-03 11:24:00|209.64|207.34|209.63|207.33|209.67|207.37|209.63|207.33|12
1651577050000|2022-05-03 11:24:10|209.65|207.35|209.71|207.41|209.71|207.41|209.64|207.34|9
1651577060000|2022-05-03 11:24:20|209.72|207.42|209.31|207.01|209.72|207.42|209.14|206.84|21
1651577070000|2022-05-03 11:24:30|209.32|207.02|209.07|206.77|209.33|207.03|209.07|206.77|22
1651577080000|2022-05-03 11:24:40|209.06|206.76|209.14|206.84|209.14|206.84|209.06|206.76|8
1651577090000|2022-05-03 11:24:50|209.15|206.85|209.44|207.14|209.44|207.14|209.13|206.83|14
1651577100000|2022-05-03 11:25:00|209.43|207.13|209.66|207.36|209.66|207.36|209.43|207.13|20
1651577110000|2022-05-03 11:25:10|209.71|207.41|209.73|207.43|209.73|207.43|209.71|207.41|3
1651577120000|2022-05-03 11:25:20|209.72|207.42|209.77|207.47|209.8|207.5|209.72|207.42|6
1651577130000|2022-05-03 11:25:30|209.78|207.48|209.78|207.48|209.81|207.51|209.77|207.47|7
1651577140000|2022-05-03 11:25:40|209.77|207.47|209.9|207.6|209.91|207.61|209.77|207.47|10
1651577150000|2022-05-03 11:25:50|209.91|207.61|210|207.7|210.01|207.71|209.91|207.61|11
1651577160000|2022-05-03 11:26:00|209.99|207.69|209.87|207.57|209.99|207.69|209.87|207.57|10
1651577170000|2022-05-03 11:26:10|209.86|207.56|209.86|207.56|209.88|207.58|209.84|207.54|9
1651577180000|2022-05-03 11:26:20|209.87|207.57|209.86|207.56|209.87|207.57|209.85|207.55|3
1651577190000|2022-05-03 11:26:30|209.85|207.55|209.85|207.55|209.86|207.56|209.83|207.53|10
1651577210000|2022-05-03 11:26:50|209.84|207.54|209.84|207.54|209.85|207.55|209.84|207.54|3
1651577220000|2022-05-03 11:27:00|209.85|207.55|209.93|207.63|209.93|207.63|209.84|207.54|11
1651577230000|2022-05-03 11:27:10|209.94|207.64|209.91|207.61|209.94|207.64|209.86|207.56|9
1651577240000|2022-05-03 11:27:20|209.92|207.62|209.92|207.62|209.92|207.62|209.91|207.61|3
1651577250000|2022-05-03 11:27:30|209.9|207.6|209.91|207.61|209.91|207.61|209.9|207.6|2
1651577260000|2022-05-03 11:27:40|209.92|207.62|210.01|207.71|210.01|207.71|209.91|207.61|13
1651577270000|2022-05-03 11:27:50|209.99|207.69|210|207.7|210|207.7|209.99|207.69|4
1651577280000|2022-05-03 11:28:00|210.01|207.71|210.01|207.71|210.08|207.78|210|207.7|10
1651577300000|2022-05-03 11:28:20|210.02|207.72|210.11|207.81|210.11|207.81|210.02|207.72|4
1651577310000|2022-05-03 11:28:30|210.12|207.82|210.34|208.04|210.34|208.04|210.12|207.82|17
1651577320000|2022-05-03 11:28:40|210.33|208.03|210.44|208.14|210.44|208.14|210.33|208.03|9
1651577330000|2022-05-03 11:28:50|210.45|208.15|210.52|208.22|210.54|208.24|210.44|208.14|15
1651577340000|2022-05-03 11:29:00|210.53|208.23|210.65|208.35|210.65|208.35|210.52|208.22|11
1651577350000|2022-05-03 11:29:10|210.63|208.33|210.47|208.17|210.63|208.33|210.44|208.14|15
1651577360000|2022-05-03 11:29:20|210.49|208.19|210.53|208.23|210.53|208.23|210.49|208.19|7
1651577370000|2022-05-03 11:29:30|210.54|208.24|210.49|208.19|210.54|208.24|210.49|208.19|8
1651577380000|2022-05-03 11:29:40|210.46|208.16|210.53|208.23|210.54|208.24|210.46|208.16|13
1651577390000|2022-05-03 11:29:50|210.54|208.24|210.63|208.33|210.64|208.34|210.52|208.22|10
1651577400000|2022-05-03 11:30:00|210.61|208.31|210.52|208.22|210.63|208.33|210.52|208.22|13
1651577410000|2022-05-03 11:30:10|210.53|208.23|210.45|208.15|210.53|208.23|210.45|208.15|11
1651577420000|2022-05-03 11:30:20|210.43|208.13|210.47|208.17|210.54|208.24|210.42|208.12|14
1651577430000|2022-05-03 11:30:30|210.49|208.19|210.48|208.18|210.51|208.21|210.47|208.17|6
1651577440000|2022-05-03 11:30:40|210.52|208.22|210.51|208.21|210.55|208.25|210.49|208.19|8
1651577450000|2022-05-03 11:30:50|210.5|208.2|210.6|208.3|210.6|208.3|210.49|208.19|11
1651577460000|2022-05-03 11:31:00|210.61|208.31|210.72|208.42|210.72|208.42|210.61|208.31|6
1651577470000|2022-05-03 11:31:10|210.7|208.4|210.75|208.45|210.77|208.47|210.7|208.4|8
1651577480000|2022-05-03 11:31:20|210.76|208.46|210.89|208.59|210.89|208.59|210.76|208.46|10
1651577490000|2022-05-03 11:31:30|210.88|208.58|210.72|208.42|210.88|208.58|210.72|208.42|10
1651577500000|2022-05-03 11:31:40|210.73|208.43|210.87|208.57|210.92|208.62|210.69|208.39|19
1651577510000|2022-05-03 11:31:50|210.9|208.6|210.92|208.62|210.92|208.62|210.87|208.57|10
1651577520000|2022-05-03 11:32:00|210.88|208.58|210.86|208.56|210.9|208.6|210.86|208.56|6
1651577530000|2022-05-03 11:32:10|210.88|208.58|210.92|208.62|210.92|208.62|210.88|208.58|4
1651577540000|2022-05-03 11:32:20|210.93|208.63|210.91|208.61|210.93|208.63|210.9|208.6|9
1651577550000|2022-05-03 11:32:30|210.92|208.62|210.93|208.63|210.93|208.63|210.92|208.62|6
1651577570000|2022-05-03 11:32:50|210.89|208.59|210.88|208.58|210.89|208.59|210.87|208.57|3
1651577580000|2022-05-03 11:33:00|210.87|208.57|210.92|208.62|210.92|208.62|210.87|208.57|5
1651577590000|2022-05-03 11:33:10|210.87|208.57|210.92|208.62|210.92|208.62|210.87|208.57|2
1651577600000|2022-05-03 11:33:20|210.91|208.61|210.81|208.51|210.92|208.62|210.76|208.46|10
1651577610000|2022-05-03 11:33:30|210.78|208.48|210.78|208.48|210.81|208.51|210.76|208.46|9
1651577620000|2022-05-03 11:33:40|210.81|208.51|210.86|208.56|210.89|208.59|210.81|208.51|12
1651577630000|2022-05-03 11:33:50|210.85|208.55|210.87|208.57|210.87|208.57|210.85|208.55|3
1651577640000|2022-05-03 11:34:00|210.86|208.56|210.84|208.54|210.86|208.56|210.84|208.54|4
1651577650000|2022-05-03 11:34:10|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651577660000|2022-05-03 11:34:20|210.84|208.54|210.86|208.56|210.86|208.56|210.84|208.54|6
1651577670000|2022-05-03 11:34:30|210.88|208.58|210.9|208.6|210.92|208.62|210.88|208.58|5
1651577680000|2022-05-03 11:34:40|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651577690000|2022-05-03 11:34:50|210.94|208.64|210.92|208.62|210.94|208.64|210.87|208.57|7
1651577700000|2022-05-03 11:35:00|210.93|208.63|210.89|208.59|210.97|208.67|210.87|208.57|13
1651577710000|2022-05-03 11:35:10|210.88|208.58|210.92|208.62|210.93|208.63|210.86|208.56|10
1651577720000|2022-05-03 11:35:20|210.91|208.61|210.92|208.62|210.92|208.62|210.91|208.61|2
1651577730000|2022-05-03 11:35:30|210.91|208.61|210.88|208.58|210.91|208.61|210.88|208.58|4
1651577740000|2022-05-03 11:35:40|210.87|208.57|210.81|208.51|210.89|208.59|210.78|208.48|11
1651577750000|2022-05-03 11:35:50|210.82|208.52|210.8|208.5|210.86|208.56|210.8|208.5|14
1651577760000|2022-05-03 11:36:00|210.82|208.52|210.82|208.52|210.85|208.55|210.79|208.49|14
1651577770000|2022-05-03 11:36:10|210.81|208.51|210.84|208.54|210.88|208.58|210.81|208.51|8
1651577780000|2022-05-03 11:36:20|210.85|208.55|210.83|208.53|210.88|208.58|210.83|208.53|4
1651577790000|2022-05-03 11:36:30|210.85|208.55|210.84|208.54|210.85|208.55|210.82|208.52|6
1651577800000|2022-05-03 11:36:40|210.85|208.55|210.82|208.52|210.89|208.59|210.82|208.52|5
1651577810000|2022-05-03 11:36:50|210.87|208.57|210.87|208.57|210.87|208.57|210.87|208.57|1
1651577820000|2022-05-03 11:37:00|210.88|208.58|210.87|208.57|210.92|208.62|210.82|208.52|5
1651577830000|2022-05-03 11:37:10|210.86|208.56|210.8|208.5|210.86|208.56|210.8|208.5|8
1651577840000|2022-05-03 11:37:20|210.83|208.53|210.84|208.54|210.84|208.54|210.8|208.5|5
1651577850000|2022-05-03 11:37:30|210.83|208.53|210.84|208.54|210.84|208.54|210.82|208.52|4
1651577880000|2022-05-03 11:38:00|210.86|208.56|210.91|208.61|210.91|208.61|210.84|208.54|9
1651577890000|2022-05-03 11:38:10|210.9|208.6|210.93|208.63|210.93|208.63|210.86|208.56|4
1651577900000|2022-05-03 11:38:20|210.92|208.62|210.93|208.63|210.93|208.63|210.92|208.62|2
1651577910000|2022-05-03 11:38:30|210.96|208.66|210.93|208.63|210.96|208.66|210.92|208.62|6
1651577920000|2022-05-03 11:38:40|210.92|208.62|210.85|208.55|210.92|208.62|210.82|208.52|5
1651577930000|2022-05-03 11:38:50|210.83|208.53|210.83|208.53|210.87|208.57|210.83|208.53|7
1651577940000|2022-05-03 11:39:00|210.85|208.55|210.83|208.53|210.85|208.55|210.83|208.53|3
1651577950000|2022-05-03 11:39:10|210.86|208.56|210.83|208.53|210.86|208.56|210.83|208.53|2
1651577980000|2022-05-03 11:39:40|210.84|208.54|210.83|208.53|210.84|208.54|210.83|208.53|2
1651577990000|2022-05-03 11:39:50|210.85|208.55|210.8|208.5|210.85|208.55|210.78|208.48|5
1651578000000|2022-05-03 11:40:00|210.83|208.53|210.76|208.46|210.83|208.53|210.76|208.46|4
1651578010000|2022-05-03 11:40:10|210.82|208.52|210.76|208.46|210.82|208.52|210.76|208.46|3
1651578020000|2022-05-03 11:40:20|210.75|208.45|210.75|208.45|210.75|208.45|210.75|208.45|1
1651578030000|2022-05-03 11:40:30|210.76|208.46|210.76|208.46|210.81|208.51|210.76|208.46|3
1651578040000|2022-05-03 11:40:40|210.75|208.45|210.76|208.46|210.76|208.46|210.75|208.45|2
1651578050000|2022-05-03 11:40:50|210.75|208.45|210.75|208.45|210.75|208.45|210.75|208.45|1
1651578060000|2022-05-03 11:41:00|210.8|208.5|210.78|208.48|210.8|208.5|210.78|208.48|5
1651578070000|2022-05-03 11:41:10|210.79|208.49|210.76|208.46|210.79|208.49|210.76|208.46|4
1651578080000|2022-05-03 11:41:20|210.75|208.45|210.79|208.49|210.79|208.49|210.75|208.45|6
1651578090000|2022-05-03 11:41:30|210.75|208.45|210.77|208.47|210.78|208.48|210.75|208.45|4
1651578100000|2022-05-03 11:41:40|210.79|208.49|210.77|208.47|210.79|208.49|210.77|208.47|3
1651578110000|2022-05-03 11:41:50|210.71|208.41|210.7|208.4|210.71|208.41|210.66|208.36|14
1651578120000|2022-05-03 11:42:00|210.69|208.39|210.72|208.42|210.72|208.42|210.69|208.39|6
1651578130000|2022-05-03 11:42:10|210.74|208.44|210.75|208.45|210.79|208.49|210.74|208.44|5
1651578150000|2022-05-03 11:42:30|210.76|208.46|210.74|208.44|210.76|208.46|210.74|208.44|3
1651578160000|2022-05-03 11:42:40|210.73|208.43|210.64|208.34|210.73|208.43|210.64|208.34|12
1651578170000|2022-05-03 11:42:50|210.63|208.33|210.55|208.25|210.63|208.33|210.53|208.23|10
1651578180000|2022-05-03 11:43:00|210.54|208.24|210.53|208.23|210.57|208.27|210.53|208.23|4
1651578190000|2022-05-03 11:43:10|210.55|208.25|210.61|208.31|210.61|208.31|210.53|208.23|4
1651578200000|2022-05-03 11:43:20|210.59|208.29|210.61|208.31|210.62|208.32|210.58|208.28|5
1651578210000|2022-05-03 11:43:30|210.6|208.3|210.63|208.33|210.64|208.34|210.6|208.3|8
1651578220000|2022-05-03 11:43:40|210.62|208.32|210.64|208.34|210.65|208.35|210.59|208.29|5
1651578230000|2022-05-03 11:43:50|210.63|208.33|210.66|208.36|210.68|208.38|210.63|208.33|7
1651578240000|2022-05-03 11:44:00|210.65|208.35|210.71|208.41|210.71|208.41|210.65|208.35|7
1651578250000|2022-05-03 11:44:10|210.7|208.4|210.67|208.37|210.7|208.4|210.67|208.37|10
1651578260000|2022-05-03 11:44:20|210.68|208.38|210.51|208.21|210.68|208.38|210.51|208.21|14
1651578270000|2022-05-03 11:44:30|210.52|208.22|210.51|208.21|210.52|208.22|210.51|208.21|2
1651578280000|2022-05-03 11:44:40|210.53|208.23|210.51|208.21|210.55|208.25|210.51|208.21|5
1651578290000|2022-05-03 11:44:50|210.45|208.15|210.45|208.15|210.46|208.16|210.43|208.13|9
1651578300000|2022-05-03 11:45:00|210.44|208.14|210.48|208.18|210.48|208.18|210.43|208.13|6
1651578310000|2022-05-03 11:45:10|210.49|208.19|210.59|208.29|210.63|208.33|210.47|208.17|14
1651578320000|2022-05-03 11:45:20|210.62|208.32|210.75|208.45|210.75|208.45|210.58|208.28|11
1651578330000|2022-05-03 11:45:30|210.74|208.44|210.81|208.51|210.81|208.51|210.73|208.43|6
1651578340000|2022-05-03 11:45:40|210.8|208.5|210.82|208.52|210.82|208.52|210.78|208.48|7
1651578350000|2022-05-03 11:45:50|210.83|208.53|210.9|208.6|210.91|208.61|210.83|208.53|5
1651578360000|2022-05-03 11:46:00|210.85|208.55|210.83|208.53|210.9|208.6|210.83|208.53|7
1651578370000|2022-05-03 11:46:10|210.82|208.52|210.81|208.51|210.83|208.53|210.76|208.46|9
1651578380000|2022-05-03 11:46:20|210.8|208.5|210.75|208.45|210.8|208.5|210.75|208.45|4
1651578390000|2022-05-03 11:46:30|210.74|208.44|210.75|208.45|210.78|208.48|210.73|208.43|8
1651578400000|2022-05-03 11:46:40|210.74|208.44|210.71|208.41|210.74|208.44|210.69|208.39|6
1651578410000|2022-05-03 11:46:50|210.69|208.39|210.69|208.39|210.69|208.39|210.69|208.39|1
1651578420000|2022-05-03 11:47:00|210.7|208.4|210.71|208.41|210.71|208.41|210.69|208.39|3
1651578430000|2022-05-03 11:47:10|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651578440000|2022-05-03 11:47:20|210.71|208.41|210.7|208.4|210.71|208.41|210.7|208.4|2
1651578450000|2022-05-03 11:47:30|210.69|208.39|210.63|208.33|210.69|208.39|210.63|208.33|4
1651578480000|2022-05-03 11:48:00|210.61|208.31|210.66|208.36|210.66|208.36|210.61|208.31|5
1651578500000|2022-05-03 11:48:20|210.63|208.33|210.69|208.39|210.7|208.4|210.63|208.33|3
1651578510000|2022-05-03 11:48:30|210.7|208.4|210.68|208.38|210.7|208.4|210.68|208.38|3
1651578520000|2022-05-03 11:48:40|210.69|208.39|210.7|208.4|210.7|208.4|210.68|208.38|6
1651578530000|2022-05-03 11:48:50|210.69|208.39|210.7|208.4|210.7|208.4|210.69|208.39|4
1651578540000|2022-05-03 11:49:00|210.68|208.38|210.7|208.4|210.74|208.44|210.68|208.38|6
1651578550000|2022-05-03 11:49:10|210.69|208.39|210.7|208.4|210.7|208.4|210.69|208.39|2
1651578560000|2022-05-03 11:49:20|210.68|208.38|210.69|208.39|210.69|208.39|210.68|208.38|2
1651578570000|2022-05-03 11:49:30|210.7|208.4|210.69|208.39|210.7|208.4|210.69|208.39|2
1651578580000|2022-05-03 11:49:40|210.67|208.37|210.76|208.46|210.76|208.46|210.67|208.37|6
1651578590000|2022-05-03 11:49:50|210.77|208.47|210.81|208.51|210.81|208.51|210.75|208.45|3
1651578600000|2022-05-03 11:50:00|210.82|208.52|210.83|208.53|210.87|208.57|210.81|208.51|5
1651578610000|2022-05-03 11:50:10|210.91|208.61|210.88|208.58|210.91|208.61|210.82|208.52|5
1651578620000|2022-05-03 11:50:20|210.89|208.59|210.91|208.61|210.92|208.62|210.89|208.59|4
1651578630000|2022-05-03 11:50:30|210.92|208.62|210.92|208.62|210.94|208.64|210.91|208.61|7
1651578640000|2022-05-03 11:50:40|210.94|208.64|210.91|208.61|210.94|208.64|210.91|208.61|4
1651578650000|2022-05-03 11:50:50|210.92|208.62|211.01|208.71|211.01|208.71|210.92|208.62|8
1651578660000|2022-05-03 11:51:00|211.02|208.72|211.01|208.71|211.04|208.74|211.01|208.71|3
1651578670000|2022-05-03 11:51:10|211.02|208.72|211|208.7|211.03|208.73|211|208.7|5
1651578680000|2022-05-03 11:51:20|211.01|208.71|211.02|208.72|211.02|208.72|211|208.7|3
1651578690000|2022-05-03 11:51:30|211|208.7|211.01|208.71|211.02|208.72|211|208.7|4
1651578700000|2022-05-03 11:51:40|211.02|208.72|211.26|208.96|211.26|208.96|211.01|208.71|16
1651578710000|2022-05-03 11:51:50|211.18|208.88|211.15|208.85|211.18|208.88|211.12|208.82|10
1651578720000|2022-05-03 11:52:00|211.16|208.86|211.15|208.85|211.19|208.89|211.15|208.85|7
1651578730000|2022-05-03 11:52:10|211.16|208.86|211.15|208.85|211.23|208.93|211.15|208.85|4
1651578740000|2022-05-03 11:52:20|211.3|209|211.45|209.15|211.48|209.18|211.3|209|9
1651578750000|2022-05-03 11:52:30|211.47|209.17|211.48|209.18|211.51|209.21|211.43|209.13|15
1651578760000|2022-05-03 11:52:40|211.49|209.19|211.65|209.35|211.65|209.35|211.48|209.18|11
1651578770000|2022-05-03 11:52:50|211.69|209.39|211.9|209.6|211.9|209.6|211.65|209.35|13
1651578780000|2022-05-03 11:53:00|211.91|209.61|211.88|209.58|211.93|209.63|211.82|209.52|19
1651578790000|2022-05-03 11:53:10|211.84|209.54|212|209.7|212|209.7|211.83|209.53|17
1651578800000|2022-05-03 11:53:20|212.01|209.71|211.94|209.64|212.01|209.71|211.94|209.64|4
1651578810000|2022-05-03 11:53:30|211.96|209.66|212.04|209.74|212.05|209.75|211.94|209.64|7
1651578820000|2022-05-03 11:53:40|212.03|209.73|212.12|209.82|212.22|209.92|212|209.7|19
1651578830000|2022-05-03 11:53:50|212.11|209.81|211.97|209.67|212.14|209.84|211.97|209.67|14
1651578840000|2022-05-03 11:54:00|211.99|209.69|212.01|209.71|212.07|209.77|211.96|209.66|12
1651578850000|2022-05-03 11:54:10|212.03|209.73|212.02|209.72|212.05|209.75|212.02|209.72|6
1651578860000|2022-05-03 11:54:20|211.96|209.66|211.93|209.63|212.02|209.72|211.92|209.62|15
1651578870000|2022-05-03 11:54:30|211.95|209.65|211.92|209.62|211.95|209.65|211.92|209.62|2
1651578880000|2022-05-03 11:54:40|211.95|209.65|212.01|209.71|212.02|209.72|211.95|209.65|6
1651578900000|2022-05-03 11:55:00|212|209.7|212.04|209.74|212.05|209.75|212|209.7|9
1651578910000|2022-05-03 11:55:10|212.03|209.73|212.02|209.72|212.03|209.73|212.02|209.72|4
1651578920000|2022-05-03 11:55:20|212.03|209.73|211.73|209.43|212.05|209.75|211.72|209.42|12
1651578930000|2022-05-03 11:55:30|211.72|209.42|211.69|209.39|211.72|209.42|211.67|209.37|8
1651578940000|2022-05-03 11:55:40|211.71|209.41|211.71|209.41|211.71|209.41|211.71|209.41|1
1651578950000|2022-05-03 11:55:50|211.73|209.43|211.9|209.6|211.9|209.6|211.73|209.43|10
1651578960000|2022-05-03 11:56:00|211.91|209.61|211.86|209.56|211.98|209.68|211.84|209.54|14
1651578970000|2022-05-03 11:56:10|211.84|209.54|211.88|209.58|211.88|209.58|211.84|209.54|4
1651578980000|2022-05-03 11:56:20|211.9|209.6|211.92|209.62|211.93|209.63|211.86|209.56|10
1651578990000|2022-05-03 11:56:30|211.93|209.63|211.95|209.65|211.96|209.66|211.89|209.59|11
1651579000000|2022-05-03 11:56:40|211.93|209.63|211.92|209.62|211.93|209.63|211.9|209.6|6
1651579010000|2022-05-03 11:56:50|211.91|209.61|211.86|209.56|211.94|209.64|211.85|209.55|18
1651579020000|2022-05-03 11:57:00|211.88|209.58|211.88|209.58|211.88|209.58|211.84|209.54|10
1651579030000|2022-05-03 11:57:10|211.9|209.6|211.82|209.52|211.9|209.6|211.8|209.5|6
1651579040000|2022-05-03 11:57:20|211.85|209.55|211.84|209.54|211.85|209.55|211.83|209.53|4
1651579050000|2022-05-03 11:57:30|211.87|209.57|211.87|209.57|211.88|209.58|211.84|209.54|7
1651579060000|2022-05-03 11:57:40|211.88|209.58|211.89|209.59|211.89|209.59|211.88|209.58|2
1651579070000|2022-05-03 11:57:50|211.88|209.58|211.81|209.51|211.89|209.59|211.8|209.5|8
1651579080000|2022-05-03 11:58:00|211.78|209.48|211.79|209.49|211.8|209.5|211.78|209.48|3
1651579100000|2022-05-03 11:58:20|211.78|209.48|211.78|209.48|211.78|209.48|211.76|209.46|5
1651579110000|2022-05-03 11:58:30|211.79|209.49|211.77|209.47|211.79|209.49|211.77|209.47|4
1651579120000|2022-05-03 11:58:40|211.81|209.51|211.87|209.57|211.87|209.57|211.79|209.49|6
1651579130000|2022-05-03 11:58:50|211.88|209.58|211.88|209.58|211.88|209.58|211.86|209.56|3
1651579140000|2022-05-03 11:59:00|211.87|209.57|211.84|209.54|211.87|209.57|211.83|209.53|4
1651579150000|2022-05-03 11:59:10|211.83|209.53|211.81|209.51|211.84|209.54|211.79|209.49|6
1651579160000|2022-05-03 11:59:20|211.8|209.5|211.82|209.52|211.83|209.53|211.79|209.49|8
1651579170000|2022-05-03 11:59:30|211.85|209.55|211.82|209.52|211.85|209.55|211.82|209.52|3
1651579180000|2022-05-03 11:59:40|211.81|209.51|211.81|209.51|211.81|209.51|211.81|209.51|1
1651579190000|2022-05-03 11:59:50|211.8|209.5|211.83|209.53|211.83|209.53|211.8|209.5|4
1651579200000|2022-05-03 12:00:00|211.84|209.54|211.99|209.69|211.99|209.69|211.84|209.54|8
1651579210000|2022-05-03 12:00:10|212|209.7|212.04|209.74|212.04|209.74|211.97|209.67|6
1651579220000|2022-05-03 12:00:20|212.05|209.75|212.06|209.76|212.1|209.8|212.05|209.75|10
1651579230000|2022-05-03 12:00:30|212.01|209.71|212.01|209.71|212.04|209.74|211.95|209.65|11
1651579240000|2022-05-03 12:00:40|212.02|209.72|212.02|209.72|212.04|209.74|212.01|209.71|5
1651579250000|2022-05-03 12:00:50|212.01|209.71|212.06|209.76|212.1|209.8|212.01|209.71|6
1651579260000|2022-05-03 12:01:00|212.01|209.71|211.94|209.64|212.01|209.71|211.91|209.61|14
1651579270000|2022-05-03 12:01:10|211.91|209.61|211.64|209.34|211.91|209.61|211.64|209.34|13
1651579280000|2022-05-03 12:01:20|211.66|209.36|211.74|209.44|211.75|209.45|211.66|209.36|10
1651579290000|2022-05-03 12:01:30|211.75|209.45|211.77|209.47|211.8|209.5|211.75|209.45|6
1651579300000|2022-05-03 12:01:40|211.78|209.48|211.78|209.48|211.78|209.48|211.77|209.47|3
1651579310000|2022-05-03 12:01:50|211.77|209.47|211.78|209.48|211.78|209.48|211.74|209.44|7
1651579320000|2022-05-03 12:02:00|211.77|209.47|211.76|209.46|211.77|209.47|211.73|209.43|10
1651579330000|2022-05-03 12:02:10|211.74|209.44|211.66|209.36|211.76|209.46|211.66|209.36|10
1651579340000|2022-05-03 12:02:20|211.63|209.33|211.58|209.28|211.66|209.36|211.58|209.28|7
1651579350000|2022-05-03 12:02:30|211.57|209.27|211.51|209.21|211.57|209.27|211.49|209.19|9
1651579360000|2022-05-03 12:02:40|211.52|209.22|211.59|209.29|211.59|209.29|211.51|209.21|4
1651579370000|2022-05-03 12:02:50|211.57|209.27|211.62|209.32|211.62|209.32|211.55|209.25|10
1651579380000|2022-05-03 12:03:00|211.65|209.35|211.69|209.39|211.69|209.39|211.65|209.35|5
1651579390000|2022-05-03 12:03:10|211.71|209.41|211.79|209.49|211.79|209.49|211.68|209.38|7
1651579400000|2022-05-03 12:03:20|211.82|209.52|211.87|209.57|211.87|209.57|211.82|209.52|4
1651579410000|2022-05-03 12:03:30|211.85|209.55|211.74|209.44|211.85|209.55|211.74|209.44|12
1651579420000|2022-05-03 12:03:40|211.75|209.45|211.74|209.44|211.75|209.45|211.74|209.44|2
1651579430000|2022-05-03 12:03:50|211.72|209.42|211.63|209.33|211.72|209.42|211.63|209.33|7
1651579440000|2022-05-03 12:04:00|211.64|209.34|211.62|209.32|211.65|209.35|211.62|209.32|9
1651579450000|2022-05-03 12:04:10|211.63|209.33|211.72|209.42|211.73|209.43|211.62|209.32|6
1651579460000|2022-05-03 12:04:20|211.71|209.41|211.66|209.36|211.71|209.41|211.66|209.36|3
1651579470000|2022-05-03 12:04:30|211.65|209.35|211.59|209.29|211.65|209.35|211.58|209.28|10
1651579480000|2022-05-03 12:04:40|211.57|209.27|211.55|209.25|211.59|209.29|211.55|209.25|5
1651579490000|2022-05-03 12:04:50|211.56|209.26|211.62|209.32|211.63|209.33|211.54|209.24|8
1651579500000|2022-05-03 12:05:00|211.63|209.33|211.54|209.24|211.63|209.33|211.54|209.24|10
1651579510000|2022-05-03 12:05:10|211.53|209.23|211.53|209.23|211.54|209.24|211.53|209.23|3
1651579520000|2022-05-03 12:05:20|211.51|209.21|211.44|209.14|211.52|209.22|211.44|209.14|9
1651579530000|2022-05-03 12:05:30|211.46|209.16|211.45|209.15|211.48|209.18|211.44|209.14|8
1651579540000|2022-05-03 12:05:40|211.47|209.17|211.53|209.23|211.54|209.24|211.47|209.17|5
1651579550000|2022-05-03 12:05:50|211.56|209.26|211.66|209.36|211.66|209.36|211.56|209.26|8
1651579560000|2022-05-03 12:06:00|211.7|209.4|211.74|209.44|211.75|209.45|211.66|209.36|8
1651579570000|2022-05-03 12:06:10|211.75|209.45|211.74|209.44|211.8|209.5|211.73|209.43|8
1651579580000|2022-05-03 12:06:20|211.77|209.47|211.77|209.47|211.78|209.48|211.77|209.47|3
1651579590000|2022-05-03 12:06:30|211.78|209.48|211.73|209.43|211.82|209.52|211.7|209.4|11
1651579600000|2022-05-03 12:06:40|211.74|209.44|211.75|209.45|211.75|209.45|211.74|209.44|2
1651579610000|2022-05-03 12:06:50|211.8|209.5|211.81|209.51|211.81|209.51|211.8|209.5|2
1651579620000|2022-05-03 12:07:00|211.83|209.53|211.83|209.53|211.83|209.53|211.81|209.51|3
1651579630000|2022-05-03 12:07:10|211.81|209.51|211.84|209.54|211.85|209.55|211.81|209.51|6
1651579640000|2022-05-03 12:07:20|211.89|209.59|211.93|209.63|211.95|209.65|211.89|209.59|7
1651579650000|2022-05-03 12:07:30|211.92|209.62|211.83|209.53|211.92|209.62|211.83|209.53|5
1651579660000|2022-05-03 12:07:40|211.82|209.52|211.79|209.49|211.82|209.52|211.79|209.49|4
1651579680000|2022-05-03 12:08:00|211.8|209.5|211.68|209.38|211.8|209.5|211.68|209.38|10
1651579690000|2022-05-03 12:08:10|211.7|209.4|211.71|209.41|211.71|209.41|211.69|209.39|6
1651579700000|2022-05-03 12:08:20|211.62|209.32|211.67|209.37|211.67|209.37|211.62|209.32|4
1651579710000|2022-05-03 12:08:30|211.66|209.36|211.66|209.36|211.66|209.36|211.66|209.36|1
1651579730000|2022-05-03 12:08:50|211.71|209.41|211.71|209.41|211.71|209.41|211.71|209.41|1
1651579740000|2022-05-03 12:09:00|211.7|209.4|211.74|209.44|211.74|209.44|211.68|209.38|6
1651579750000|2022-05-03 12:09:10|211.73|209.43|211.73|209.43|211.78|209.48|211.73|209.43|5
1651579760000|2022-05-03 12:09:20|211.72|209.42|211.71|209.41|211.73|209.43|211.68|209.38|6
1651579770000|2022-05-03 12:09:30|211.72|209.42|211.82|209.52|211.82|209.52|211.72|209.42|11
1651579780000|2022-05-03 12:09:40|211.83|209.53|211.83|209.53|211.85|209.55|211.83|209.53|3
1651579790000|2022-05-03 12:09:50|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651579800000|2022-05-03 12:10:00|211.84|209.54|211.83|209.53|211.86|209.56|211.83|209.53|4
1651579840000|2022-05-03 12:10:40|211.86|209.56|211.91|209.61|211.91|209.61|211.84|209.54|8
1651579850000|2022-05-03 12:10:50|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651579860000|2022-05-03 12:11:00|211.91|209.61|211.92|209.62|211.93|209.63|211.9|209.6|8
1651579870000|2022-05-03 12:11:10|211.91|209.61|211.91|209.61|211.92|209.62|211.9|209.6|7
1651579880000|2022-05-03 12:11:20|211.9|209.6|211.91|209.61|211.92|209.62|211.9|209.6|4
1651579890000|2022-05-03 12:11:30|211.92|209.62|211.92|209.62|211.92|209.62|211.92|209.62|1
1651579900000|2022-05-03 12:11:40|211.91|209.61|211.97|209.67|211.98|209.68|211.9|209.6|6
1651579910000|2022-05-03 12:11:50|211.99|209.69|212.01|209.71|212.01|209.71|211.98|209.68|5
1651579920000|2022-05-03 12:12:00|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651579930000|2022-05-03 12:12:10|212|209.7|212|209.7|212|209.7|212|209.7|1
1651579940000|2022-05-03 12:12:20|211.98|209.68|211.99|209.69|211.99|209.69|211.94|209.64|3
1651579950000|2022-05-03 12:12:30|211.98|209.68|211.92|209.62|211.98|209.68|211.92|209.62|6
1651579960000|2022-05-03 12:12:40|211.88|209.58|211.92|209.62|211.92|209.62|211.88|209.58|2
1651579970000|2022-05-03 12:12:50|211.93|209.63|211.88|209.58|211.93|209.63|211.88|209.58|4
1651579980000|2022-05-03 12:13:00|211.92|209.62|211.89|209.59|211.92|209.62|211.88|209.58|3
1651580000000|2022-05-03 12:13:20|211.88|209.58|211.88|209.58|211.88|209.58|211.85|209.55|5
1651580010000|2022-05-03 12:13:30|211.89|209.59|211.84|209.54|211.89|209.59|211.83|209.53|7
1651580030000|2022-05-03 12:13:50|211.81|209.51|211.84|209.54|211.84|209.54|211.75|209.45|10
1651580040000|2022-05-03 12:14:00|211.85|209.55|211.83|209.53|211.85|209.55|211.83|209.53|4
1651580050000|2022-05-03 12:14:10|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|2
1651580060000|2022-05-03 12:14:20|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|2
1651580070000|2022-05-03 12:14:30|211.84|209.54|211.78|209.48|211.84|209.54|211.78|209.48|7
1651580080000|2022-05-03 12:14:40|211.79|209.49|211.73|209.43|211.79|209.49|211.73|209.43|3
1651580090000|2022-05-03 12:14:50|211.72|209.42|211.73|209.43|211.73|209.43|211.72|209.42|2
1651580100000|2022-05-03 12:15:00|211.8|209.5|211.8|209.5|211.82|209.52|211.8|209.5|3
1651580110000|2022-05-03 12:15:10|211.81|209.51|211.82|209.52|211.82|209.52|211.79|209.49|6
1651580120000|2022-05-03 12:15:20|211.8|209.5|211.8|209.5|211.81|209.51|211.8|209.5|3
1651580130000|2022-05-03 12:15:30|211.82|209.52|211.84|209.54|211.85|209.55|211.8|209.5|10
1651580140000|2022-05-03 12:15:40|211.83|209.53|211.86|209.56|211.86|209.56|211.82|209.52|5
1651580150000|2022-05-03 12:15:50|211.87|209.57|211.84|209.54|211.9|209.6|211.84|209.54|4
1651580160000|2022-05-03 12:16:00|211.9|209.6|211.89|209.59|211.9|209.6|211.84|209.54|9
1651580170000|2022-05-03 12:16:10|211.9|209.6|211.91|209.61|211.93|209.63|211.9|209.6|5
1651580200000|2022-05-03 12:16:40|211.92|209.62|211.89|209.59|211.93|209.63|211.89|209.59|7
1651580210000|2022-05-03 12:16:50|211.84|209.54|211.93|209.63|211.95|209.65|211.84|209.54|6
1651580220000|2022-05-03 12:17:00|211.92|209.62|211.93|209.63|211.94|209.64|211.92|209.62|6
1651580230000|2022-05-03 12:17:10|211.96|209.66|211.91|209.61|211.96|209.66|211.91|209.61|4
1651580240000|2022-05-03 12:17:20|211.93|209.63|211.93|209.63|211.93|209.63|211.92|209.62|3
1651580250000|2022-05-03 12:17:30|211.92|209.62|211.83|209.53|211.94|209.64|211.83|209.53|6
1651580260000|2022-05-03 12:17:40|211.82|209.52|211.68|209.38|211.83|209.53|211.68|209.38|11
1651580270000|2022-05-03 12:17:50|211.69|209.39|211.65|209.35|211.69|209.39|211.65|209.35|5
1651580280000|2022-05-03 12:18:00|211.64|209.34|211.6|209.3|211.64|209.34|211.59|209.29|8
1651580290000|2022-05-03 12:18:10|211.58|209.28|211.54|209.24|211.58|209.28|211.49|209.19|8
1651580300000|2022-05-03 12:18:20|211.58|209.28|211.46|209.16|211.58|209.28|211.46|209.16|10
1651580310000|2022-05-03 12:18:30|211.53|209.23|211.71|209.41|211.73|209.43|211.53|209.23|10
1651580320000|2022-05-03 12:18:40|211.73|209.43|211.91|209.61|211.91|209.61|211.72|209.42|9
1651580330000|2022-05-03 12:18:50|211.92|209.62|211.95|209.65|211.95|209.65|211.91|209.61|4
1651580340000|2022-05-03 12:19:00|211.93|209.63|211.94|209.64|211.95|209.65|211.93|209.63|6
1651580350000|2022-05-03 12:19:10|211.95|209.65|211.94|209.64|211.97|209.67|211.93|209.63|7
1651580360000|2022-05-03 12:19:20|211.92|209.62|211.93|209.63|211.94|209.64|211.92|209.62|3
1651580370000|2022-05-03 12:19:30|211.96|209.66|212.09|209.79|212.11|209.81|211.96|209.66|6
1651580380000|2022-05-03 12:19:40|212.05|209.75|212.01|209.71|212.05|209.75|212.01|209.71|3
1651580390000|2022-05-03 12:19:50|212.02|209.72|212.01|209.71|212.02|209.72|212|209.7|6
1651580400000|2022-05-03 12:20:00|212.02|209.72|212.01|209.71|212.05|209.75|212.01|209.71|6
1651580410000|2022-05-03 12:20:10|212.02|209.72|212.01|209.71|212.11|209.81|212.01|209.71|9
1651580420000|2022-05-03 12:20:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651580430000|2022-05-03 12:20:30|211.94|209.64|211.94|209.64|211.94|209.64|211.94|209.64|1
1651580440000|2022-05-03 12:20:40|211.93|209.63|211.83|209.53|211.99|209.69|211.83|209.53|17
1651580450000|2022-05-03 12:20:50|211.84|209.54|211.89|209.59|211.91|209.61|211.83|209.53|13
1651580460000|2022-05-03 12:21:00|211.88|209.58|211.88|209.58|211.89|209.59|211.88|209.58|3
1651580470000|2022-05-03 12:21:10|211.92|209.62|211.83|209.53|211.92|209.62|211.8|209.5|8
1651580480000|2022-05-03 12:21:20|211.81|209.51|211.8|209.5|211.81|209.51|211.79|209.49|8
1651580490000|2022-05-03 12:21:30|211.79|209.49|211.77|209.47|211.81|209.51|211.77|209.47|11
1651580500000|2022-05-03 12:21:40|211.79|209.49|211.76|209.46|211.79|209.49|211.76|209.46|6
1651580510000|2022-05-03 12:21:50|211.74|209.44|211.69|209.39|211.74|209.44|211.69|209.39|5
1651580520000|2022-05-03 12:22:00|211.66|209.36|211.64|209.34|211.66|209.36|211.64|209.34|5
1651580530000|2022-05-03 12:22:10|211.6|209.3|211.66|209.36|211.66|209.36|211.58|209.28|4
1651580550000|2022-05-03 12:22:30|211.67|209.37|211.83|209.53|211.83|209.53|211.67|209.37|8
1651580560000|2022-05-03 12:22:40|211.82|209.52|211.77|209.47|211.82|209.52|211.76|209.46|7
1651580570000|2022-05-03 12:22:50|211.76|209.46|211.78|209.48|211.84|209.54|211.76|209.46|6
1651580580000|2022-05-03 12:23:00|211.77|209.47|211.78|209.48|211.79|209.49|211.77|209.47|4
1651580590000|2022-05-03 12:23:10|211.81|209.51|211.78|209.48|211.81|209.51|211.78|209.48|4
1651580610000|2022-05-03 12:23:30|211.77|209.47|211.78|209.48|211.78|209.48|211.77|209.47|2
1651580620000|2022-05-03 12:23:40|211.77|209.47|211.77|209.47|211.77|209.47|211.77|209.47|1
1651580640000|2022-05-03 12:24:00|211.78|209.48|211.77|209.47|211.78|209.48|211.76|209.46|3
1651580650000|2022-05-03 12:24:10|211.76|209.46|211.77|209.47|211.77|209.47|211.74|209.44|4
1651580660000|2022-05-03 12:24:20|211.78|209.48|211.69|209.39|211.78|209.48|211.69|209.39|6
1651580670000|2022-05-03 12:24:30|211.75|209.45|211.7|209.4|211.75|209.45|211.69|209.39|7
1651580680000|2022-05-03 12:24:40|211.71|209.41|211.7|209.4|211.74|209.44|211.7|209.4|3
1651580690000|2022-05-03 12:24:50|211.69|209.39|211.54|209.24|211.69|209.39|211.54|209.24|12
1651580700000|2022-05-03 12:25:00|211.55|209.25|211.51|209.21|211.61|209.31|211.51|209.21|11
1651580710000|2022-05-03 12:25:10|211.52|209.22|211.55|209.25|211.55|209.25|211.44|209.14|10
1651580720000|2022-05-03 12:25:20|211.56|209.26|211.59|209.29|211.63|209.33|211.55|209.25|6
1651580730000|2022-05-03 12:25:30|211.6|209.3|211.69|209.39|211.72|209.42|211.6|209.3|9
1651580740000|2022-05-03 12:25:40|211.68|209.38|211.66|209.36|211.68|209.38|211.66|209.36|3
1651580750000|2022-05-03 12:25:50|211.65|209.35|211.69|209.39|211.69|209.39|211.65|209.35|5
1651580760000|2022-05-03 12:26:00|211.68|209.38|211.67|209.37|211.72|209.42|211.66|209.36|10
1651580770000|2022-05-03 12:26:10|211.66|209.36|211.67|209.37|211.67|209.37|211.65|209.35|3
1651580790000|2022-05-03 12:26:30|211.66|209.36|211.65|209.35|211.66|209.36|211.65|209.35|2
1651580800000|2022-05-03 12:26:40|211.64|209.34|211.66|209.36|211.66|209.36|211.64|209.34|2
1651580810000|2022-05-03 12:26:50|211.64|209.34|211.65|209.35|211.65|209.35|211.63|209.33|4
1651580820000|2022-05-03 12:27:00|211.67|209.37|211.67|209.37|211.67|209.37|211.67|209.37|1
1651580830000|2022-05-03 12:27:10|211.68|209.38|211.68|209.38|211.68|209.38|211.68|209.38|1
1651580840000|2022-05-03 12:27:20|211.69|209.39|211.69|209.39|211.69|209.39|211.69|209.39|1
1651580850000|2022-05-03 12:27:30|211.7|209.4|211.63|209.33|211.7|209.4|211.63|209.33|11
1651580860000|2022-05-03 12:27:40|211.59|209.29|211.57|209.27|211.59|209.29|211.57|209.27|3
1651580870000|2022-05-03 12:27:50|211.5|209.2|211.51|209.21|211.52|209.22|211.5|209.2|3
1651580880000|2022-05-03 12:28:00|211.41|209.11|211.44|209.14|211.44|209.14|211.4|209.1|5
1651580890000|2022-05-03 12:28:10|211.42|209.12|211.47|209.17|211.47|209.17|211.4|209.1|5
1651580920000|2022-05-03 12:28:40|211.46|209.16|211.44|209.14|211.46|209.16|211.44|209.14|3
1651580930000|2022-05-03 12:28:50|211.47|209.17|211.46|209.16|211.49|209.19|211.46|209.16|4
1651580940000|2022-05-03 12:29:00|211.47|209.17|211.5|209.2|211.5|209.2|211.47|209.17|3
1651580950000|2022-05-03 12:29:10|211.49|209.19|211.49|209.19|211.49|209.19|211.48|209.18|3
1651580960000|2022-05-03 12:29:20|211.47|209.17|211.53|209.23|211.55|209.25|211.47|209.17|8
1651580970000|2022-05-03 12:29:30|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651580980000|2022-05-03 12:29:40|211.55|209.25|211.55|209.25|211.56|209.26|211.54|209.24|6
1651580990000|2022-05-03 12:29:50|211.54|209.24|211.54|209.24|211.54|209.24|211.54|209.24|1
1651581000000|2022-05-03 12:30:00|211.55|209.25|211.5|209.2|211.55|209.25|211.5|209.2|4
1651581010000|2022-05-03 12:30:10|211.51|209.21|211.47|209.17|211.51|209.21|211.47|209.17|2
1651581020000|2022-05-03 12:30:20|211.51|209.21|211.75|209.45|211.78|209.48|211.47|209.17|18
1651581030000|2022-05-03 12:30:30|211.77|209.47|211.8|209.5|211.85|209.55|211.77|209.47|4
1651581040000|2022-05-03 12:30:40|211.77|209.47|211.8|209.5|211.81|209.51|211.73|209.43|10
1651581050000|2022-05-03 12:30:50|211.75|209.45|211.74|209.44|211.78|209.48|211.69|209.39|9
1651581060000|2022-05-03 12:31:00|211.7|209.4|211.74|209.44|211.74|209.44|211.69|209.39|4
1651581070000|2022-05-03 12:31:10|211.72|209.42|211.74|209.44|211.74|209.44|211.72|209.42|2
1651581080000|2022-05-03 12:31:20|211.75|209.45|211.72|209.42|211.75|209.45|211.72|209.42|4
1651581090000|2022-05-03 12:31:30|211.74|209.44|211.74|209.44|211.74|209.44|211.74|209.44|1
1651581110000|2022-05-03 12:31:50|211.73|209.43|211.72|209.42|211.73|209.43|211.72|209.42|4
1651581120000|2022-05-03 12:32:00|211.71|209.41|211.65|209.35|211.72|209.42|211.65|209.35|4
1651581130000|2022-05-03 12:32:10|211.63|209.33|211.63|209.33|211.63|209.33|211.63|209.33|1
1651581140000|2022-05-03 12:32:20|211.64|209.34|211.65|209.35|211.65|209.35|211.63|209.33|4
1651581150000|2022-05-03 12:32:30|211.68|209.38|211.67|209.37|211.68|209.38|211.61|209.31|3
1651581160000|2022-05-03 12:32:40|211.69|209.39|211.72|209.42|211.72|209.42|211.69|209.39|3
1651581180000|2022-05-03 12:33:00|211.63|209.33|211.72|209.42|211.72|209.42|211.63|209.33|4
1651581190000|2022-05-03 12:33:10|211.73|209.43|211.78|209.48|211.79|209.49|211.73|209.43|5
1651581200000|2022-05-03 12:33:20|211.8|209.5|211.8|209.5|211.81|209.51|211.8|209.5|3
1651581210000|2022-05-03 12:33:30|211.81|209.51|211.81|209.51|211.81|209.51|211.81|209.51|1
1651581230000|2022-05-03 12:33:50|211.79|209.49|211.81|209.51|211.81|209.51|211.78|209.48|4
1651581240000|2022-05-03 12:34:00|211.8|209.5|211.86|209.56|211.86|209.56|211.8|209.5|3
1651581250000|2022-05-03 12:34:10|211.83|209.53|212.32|210.02|212.36|210.06|211.83|209.53|10
1651581260000|2022-05-03 12:34:20|212.31|210.01|212.11|209.81|212.31|210.01|212.11|209.81|7
1651581270000|2022-05-03 12:34:30|212.09|209.79|212.11|209.81|212.11|209.81|212.09|209.79|3
1651581290000|2022-05-03 12:34:50|212.1|209.8|212.1|209.8|212.11|209.81|212.08|209.78|6
1651581300000|2022-05-03 12:35:00|212.11|209.81|212.3|210|212.34|210.04|212.1|209.8|11
1651581310000|2022-05-03 12:35:10|212.32|210.02|212.3|210|212.32|210.02|212.3|210|6
1651581320000|2022-05-03 12:35:20|212.32|210.02|212.33|210.03|212.36|210.06|212.32|210.02|10
1651581330000|2022-05-03 12:35:30|212.32|210.02|212.29|209.99|212.32|210.02|212.29|209.99|6
1651581340000|2022-05-03 12:35:40|212.3|210|212.33|210.03|212.37|210.07|212.3|210|5
1651581350000|2022-05-03 12:35:50|212.35|210.05|212.35|210.05|212.36|210.06|212.35|210.05|3
1651581360000|2022-05-03 12:36:00|212.34|210.04|212.39|210.09|212.49|210.19|212.34|210.04|10
1651581370000|2022-05-03 12:36:10|212.38|210.08|212.38|210.08|212.39|210.09|212.38|210.08|3
1651581380000|2022-05-03 12:36:20|212.41|210.11|212.56|210.26|212.59|210.29|212.41|210.11|9
1651581390000|2022-05-03 12:36:30|212.57|210.27|212.56|210.26|212.57|210.27|212.56|210.26|2
1651581400000|2022-05-03 12:36:40|212.57|210.27|212.72|210.42|212.72|210.42|212.57|210.27|6
1651581410000|2022-05-03 12:36:50|212.71|210.41|212.81|210.51|212.82|210.52|212.68|210.38|10
1651581420000|2022-05-03 12:37:00|212.8|210.5|212.8|210.5|212.83|210.53|212.74|210.44|8
1651581430000|2022-05-03 12:37:10|212.78|210.48|212.82|210.52|212.82|210.52|212.77|210.47|4
1651581440000|2022-05-03 12:37:20|212.76|210.46|212.84|210.54|212.86|210.56|212.76|210.46|9
1651581450000|2022-05-03 12:37:30|212.86|210.56|212.81|210.51|212.97|210.67|212.81|210.51|14
1651581460000|2022-05-03 12:37:40|212.87|210.57|212.84|210.54|212.87|210.57|212.84|210.54|2
1651581470000|2022-05-03 12:37:50|212.82|210.52|212.81|210.51|212.84|210.54|212.81|210.51|5
1651581480000|2022-05-03 12:38:00|212.83|210.53|212.64|210.34|212.88|210.58|212.64|210.34|15
1651581490000|2022-05-03 12:38:10|212.65|210.35|212.53|210.23|212.67|210.37|212.53|210.23|14
1651581500000|2022-05-03 12:38:20|212.54|210.24|212.44|210.14|212.54|210.24|212.44|210.14|8
1651581510000|2022-05-03 12:38:30|212.45|210.15|212.41|210.11|212.45|210.15|212.4|210.1|5
1651581520000|2022-05-03 12:38:40|212.42|210.12|212.4|210.1|212.42|210.12|212.4|210.1|2
1651581530000|2022-05-03 12:38:50|212.41|210.11|212.46|210.16|212.48|210.18|212.41|210.11|16
1651581540000|2022-05-03 12:39:00|212.47|210.17|212.46|210.16|212.47|210.17|212.46|210.16|2
1651581550000|2022-05-03 12:39:10|212.45|210.15|212.45|210.15|212.45|210.15|212.45|210.15|1
1651581560000|2022-05-03 12:39:20|212.47|210.17|212.37|210.07|212.47|210.17|212.37|210.07|7
1651581570000|2022-05-03 12:39:30|212.38|210.08|212.39|210.09|212.39|210.09|212.38|210.08|2
1651581580000|2022-05-03 12:39:40|212.43|210.13|212.46|210.16|212.47|210.17|212.43|210.13|5
1651581590000|2022-05-03 12:39:50|212.47|210.17|212.46|210.16|212.47|210.17|212.46|210.16|2
1651581600000|2022-05-03 12:40:00|212.47|210.17|212.5|210.2|212.56|210.26|212.47|210.17|8
1651581610000|2022-05-03 12:40:10|212.49|210.19|212.48|210.18|212.5|210.2|212.43|210.13|8
1651581630000|2022-05-03 12:40:30|212.49|210.19|212.49|210.19|212.49|210.19|212.49|210.19|1
1651581640000|2022-05-03 12:40:40|212.51|210.21|212.38|210.08|212.51|210.21|212.36|210.06|7
1651581650000|2022-05-03 12:40:50|212.4|210.1|212.4|210.1|212.4|210.1|212.39|210.09|7
1651581660000|2022-05-03 12:41:00|212.39|210.09|212.49|210.19|212.51|210.21|212.39|210.09|11
1651581670000|2022-05-03 12:41:10|212.5|210.2|212.47|210.17|212.5|210.2|212.47|210.17|4
1651581680000|2022-05-03 12:41:20|212.49|210.19|212.49|210.19|212.49|210.19|212.47|210.17|3
1651581690000|2022-05-03 12:41:30|212.5|210.2|212.49|210.19|212.5|210.2|212.49|210.19|2
1651581700000|2022-05-03 12:41:40|212.5|210.2|212.4|210.1|212.51|210.21|212.37|210.07|16
1651581710000|2022-05-03 12:41:50|212.41|210.11|212.41|210.11|212.43|210.13|212.4|210.1|13
1651581720000|2022-05-03 12:42:00|212.4|210.1|212.4|210.1|212.41|210.11|212.39|210.09|5
1651581730000|2022-05-03 12:42:10|212.39|210.09|212.4|210.1|212.42|210.12|212.38|210.08|9
1651581740000|2022-05-03 12:42:20|212.39|210.09|212.3|210|212.39|210.09|212.14|209.84|14
1651581750000|2022-05-03 12:42:30|212.28|209.98|212.32|210.02|212.32|210.02|212.28|209.98|2
1651581760000|2022-05-03 12:42:40|212.35|210.05|212.34|210.04|212.35|210.05|212.34|210.04|2
1651581770000|2022-05-03 12:42:50|212.31|210.01|212.36|210.06|212.36|210.06|212.31|210.01|2
1651581790000|2022-05-03 12:43:10|212.37|210.07|212.38|210.08|212.39|210.09|212.34|210.04|8
1651581800000|2022-05-03 12:43:20|212.43|210.13|212.4|210.1|212.44|210.14|212.4|210.1|6
1651581810000|2022-05-03 12:43:30|212.42|210.12|212.43|210.13|212.43|210.13|212.42|210.12|2
1651581830000|2022-05-03 12:43:50|212.44|210.14|212.49|210.19|212.49|210.19|212.44|210.14|8
1651581840000|2022-05-03 12:44:00|212.52|210.22|212.5|210.2|212.55|210.25|212.5|210.2|5
1651581850000|2022-05-03 12:44:10|212.51|210.21|212.52|210.22|212.53|210.23|212.5|210.2|5
1651581860000|2022-05-03 12:44:20|212.5|210.2|212.52|210.22|212.53|210.23|212.49|210.19|5
1651581870000|2022-05-03 12:44:30|212.49|210.19|212.45|210.15|212.5|210.2|212.45|210.15|5
1651581880000|2022-05-03 12:44:40|212.44|210.14|212.42|210.12|212.48|210.18|212.42|210.12|6
1651581890000|2022-05-03 12:44:50|212.4|210.1|212.41|210.11|212.44|210.14|212.4|210.1|6
1651581900000|2022-05-03 12:45:00|212.42|210.12|212.41|210.11|212.48|210.18|212.41|210.11|9
1651581910000|2022-05-03 12:45:10|212.43|210.13|212.41|210.11|212.43|210.13|212.4|210.1|6
1651581920000|2022-05-03 12:45:20|212.4|210.1|212.41|210.11|212.45|210.15|212.4|210.1|6
1651581930000|2022-05-03 12:45:30|212.42|210.12|212.4|210.1|212.43|210.13|212.4|210.1|5
1651581940000|2022-05-03 12:45:40|212.41|210.11|212.42|210.12|212.42|210.12|212.4|210.1|4
1651581950000|2022-05-03 12:45:50|212.46|210.16|212.44|210.14|212.46|210.16|212.44|210.14|3
1651581960000|2022-05-03 12:46:00|212.41|210.11|212.45|210.15|212.45|210.15|212.41|210.11|3
1651582010000|2022-05-03 12:46:50|212.4|210.1|212.41|210.11|212.45|210.15|212.4|210.1|7
1651582020000|2022-05-03 12:47:00|212.42|210.12|212.42|210.12|212.44|210.14|212.42|210.12|3
1651582030000|2022-05-03 12:47:10|212.43|210.13|212.42|210.12|212.43|210.13|212.41|210.11|5
1651582040000|2022-05-03 12:47:20|212.43|210.13|212.42|210.12|212.44|210.14|212.42|210.12|6
1651582050000|2022-05-03 12:47:30|212.41|210.11|212.43|210.13|212.44|210.14|212.4|210.1|7
1651582060000|2022-05-03 12:47:40|212.44|210.14|212.43|210.13|212.44|210.14|212.43|210.13|2
1651582070000|2022-05-03 12:47:50|212.44|210.14|212.38|210.08|212.44|210.14|212.38|210.08|4
1651582080000|2022-05-03 12:48:00|212.34|210.04|212.42|210.12|212.43|210.13|212.34|210.04|5
1651582090000|2022-05-03 12:48:10|212.43|210.13|212.41|210.11|212.43|210.13|212.41|210.11|4
1651582100000|2022-05-03 12:48:20|212.42|210.12|212.38|210.08|212.43|210.13|212.38|210.08|9
1651582110000|2022-05-03 12:48:30|212.37|210.07|212.41|210.11|212.43|210.13|212.37|210.07|7
1651582120000|2022-05-03 12:48:40|212.4|210.1|212.42|210.12|212.43|210.13|212.39|210.09|5
1651582130000|2022-05-03 12:48:50|212.41|210.11|212.4|210.1|212.42|210.12|212.38|210.08|10
1651582140000|2022-05-03 12:49:00|212.39|210.09|212.34|210.04|212.39|210.09|212.32|210.02|6
1651582160000|2022-05-03 12:49:20|212.18|209.88|212.12|209.82|212.18|209.88|212.12|209.82|5
1651582170000|2022-05-03 12:49:30|212.11|209.81|212.11|209.81|212.11|209.81|212.11|209.81|1
1651582190000|2022-05-03 12:49:50|212.12|209.82|212.06|209.76|212.13|209.83|212.04|209.74|9
1651582200000|2022-05-03 12:50:00|212.09|209.79|212.04|209.74|212.09|209.79|212|209.7|7
1651582220000|2022-05-03 12:50:20|212.08|209.78|212.11|209.81|212.12|209.82|212.08|209.78|4
1651582230000|2022-05-03 12:50:30|212.12|209.82|212.27|209.97|212.31|210.01|212.12|209.82|5
1651582240000|2022-05-03 12:50:40|212.26|209.96|212.32|210.02|212.34|210.04|212.26|209.96|9
1651582250000|2022-05-03 12:50:50|212.3|210|212.34|210.04|212.34|210.04|212.3|210|5
1651582260000|2022-05-03 12:51:00|212.3|210|212.25|209.95|212.3|210|212.25|209.95|2
1651582270000|2022-05-03 12:51:10|212.26|209.96|212.3|210|212.3|210|212.24|209.94|5
1651582280000|2022-05-03 12:51:20|212.33|210.03|212.29|209.99|212.33|210.03|212.24|209.94|6
1651582290000|2022-05-03 12:51:30|212.3|210|212.34|210.04|212.35|210.05|212.3|210|5
1651582310000|2022-05-03 12:51:50|212.32|210.02|212.34|210.04|212.34|210.04|212.32|210.02|2
1651582320000|2022-05-03 12:52:00|212.32|210.02|212.34|210.04|212.34|210.04|212.32|210.02|4
1651582350000|2022-05-03 12:52:30|212.33|210.03|212.22|209.92|212.33|210.03|212.18|209.88|11
1651582360000|2022-05-03 12:52:40|212.21|209.91|212.21|209.91|212.21|209.91|212.19|209.89|6
1651582380000|2022-05-03 12:53:00|212.19|209.89|212.17|209.87|212.2|209.9|212.17|209.87|4
1651582390000|2022-05-03 12:53:10|212.18|209.88|212.22|209.92|212.23|209.93|212.18|209.88|9
1651582400000|2022-05-03 12:53:20|212.21|209.91|212.22|209.92|212.24|209.94|212.19|209.89|10
1651582410000|2022-05-03 12:53:30|212.21|209.91|212.22|209.92|212.22|209.92|212.21|209.91|2
1651582430000|2022-05-03 12:53:50|212.24|209.94|212.23|209.93|212.24|209.94|212.23|209.93|2
1651582440000|2022-05-03 12:54:00|212.22|209.92|212.24|209.94|212.25|209.95|212.22|209.92|6
1651582450000|2022-05-03 12:54:10|212.23|209.93|212.2|209.9|212.23|209.93|212.2|209.9|3
1651582460000|2022-05-03 12:54:20|212.19|209.89|212.28|209.98|212.28|209.98|212.19|209.89|10
1651582470000|2022-05-03 12:54:30|212.27|209.97|212.3|210|212.3|210|212.27|209.97|2
1651582480000|2022-05-03 12:54:40|212.32|210.02|212.3|210|212.32|210.02|212.3|210|2
1651582490000|2022-05-03 12:54:50|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651582520000|2022-05-03 12:55:20|212.31|210.01|212.36|210.06|212.39|210.09|212.31|210.01|6
1651582530000|2022-05-03 12:55:30|212.41|210.11|212.4|210.1|212.42|210.12|212.39|210.09|5
1651582540000|2022-05-03 12:55:40|212.41|210.11|212.42|210.12|212.42|210.12|212.41|210.11|2
1651582550000|2022-05-03 12:55:50|212.4|210.1|212.35|210.05|212.4|210.1|212.35|210.05|6
1651582560000|2022-05-03 12:56:00|212.33|210.03|212.34|210.04|212.35|210.05|212.33|210.03|4
1651582570000|2022-05-03 12:56:10|212.32|210.02|212.34|210.04|212.34|210.04|212.32|210.02|4
1651582580000|2022-05-03 12:56:20|212.31|210.01|212.07|209.77|212.31|210.01|212.07|209.77|13
1651582590000|2022-05-03 12:56:30|212.06|209.76|212.07|209.77|212.1|209.8|212.05|209.75|5
1651582600000|2022-05-03 12:56:40|212.05|209.75|212.07|209.77|212.07|209.77|212.05|209.75|2
1651582610000|2022-05-03 12:56:50|212.01|209.71|212.03|209.73|212.04|209.74|212.01|209.71|4
1651582620000|2022-05-03 12:57:00|212.01|209.71|211.97|209.67|212.04|209.74|211.95|209.65|7
1651582630000|2022-05-03 12:57:10|211.99|209.69|211.95|209.65|211.99|209.69|211.95|209.65|3
1651582640000|2022-05-03 12:57:20|211.96|209.66|211.81|209.51|211.96|209.66|211.81|209.51|10
1651582650000|2022-05-03 12:57:30|211.82|209.52|211.86|209.56|211.87|209.57|211.75|209.45|15
1651582660000|2022-05-03 12:57:40|211.87|209.57|211.84|209.54|211.87|209.57|211.84|209.54|8
1651582670000|2022-05-03 12:57:50|211.85|209.55|211.85|209.55|211.85|209.55|211.85|209.55|1
1651582680000|2022-05-03 12:58:00|211.84|209.54|211.77|209.47|211.84|209.54|211.77|209.47|7
1651582690000|2022-05-03 12:58:10|211.78|209.48|211.82|209.52|211.82|209.52|211.77|209.47|5
1651582700000|2022-05-03 12:58:20|211.81|209.51|211.78|209.48|211.81|209.51|211.78|209.48|3
1651582710000|2022-05-03 12:58:30|211.77|209.47|211.76|209.46|211.77|209.47|211.75|209.45|3
1651582720000|2022-05-03 12:58:40|211.75|209.45|211.76|209.46|211.77|209.47|211.75|209.45|3
1651582730000|2022-05-03 12:58:50|211.71|209.41|211.69|209.39|211.75|209.45|211.69|209.39|7
1651582740000|2022-05-03 12:59:00|211.7|209.4|211.7|209.4|211.7|209.4|211.7|209.4|1
1651582750000|2022-05-03 12:59:10|211.71|209.41|211.68|209.38|211.71|209.41|211.68|209.38|3
1651582760000|2022-05-03 12:59:20|211.67|209.37|211.61|209.31|211.68|209.38|211.61|209.31|7
1651582770000|2022-05-03 12:59:30|211.6|209.3|211.63|209.33|211.63|209.33|211.57|209.27|7
1651582790000|2022-05-03 12:59:50|211.6|209.3|211.61|209.31|211.64|209.34|211.59|209.29|7
1651582800000|2022-05-03 13:00:00|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651582810000|2022-05-03 13:00:10|211.62|209.32|211.61|209.31|211.62|209.32|211.59|209.29|5
1651582820000|2022-05-03 13:00:20|211.6|209.3|211.67|209.37|211.67|209.37|211.6|209.3|10
1651582830000|2022-05-03 13:00:30|211.66|209.36|211.7|209.4|211.74|209.44|211.66|209.36|12
1651582840000|2022-05-03 13:00:40|211.71|209.41|211.71|209.41|211.71|209.41|211.71|209.41|1
1651582850000|2022-05-03 13:00:50|211.7|209.4|211.7|209.4|211.71|209.41|211.65|209.35|6
1651582860000|2022-05-03 13:01:00|211.72|209.42|211.7|209.4|211.72|209.42|211.7|209.4|3
1651582870000|2022-05-03 13:01:10|211.72|209.42|211.67|209.37|211.72|209.42|211.66|209.36|5
1651582880000|2022-05-03 13:01:20|211.66|209.36|211.69|209.39|211.7|209.4|211.63|209.33|5
1651582890000|2022-05-03 13:01:30|211.64|209.34|211.69|209.39|211.69|209.39|211.64|209.34|2
1651582900000|2022-05-03 13:01:40|211.71|209.41|211.71|209.41|211.71|209.41|211.71|209.41|1
1651582910000|2022-05-03 13:01:50|211.69|209.39|211.6|209.3|211.69|209.39|211.6|209.3|13
1651582920000|2022-05-03 13:02:00|211.65|209.35|211.62|209.32|211.65|209.35|211.6|209.3|3
1651582930000|2022-05-03 13:02:10|211.61|209.31|211.64|209.34|211.64|209.34|211.6|209.3|5
1651582940000|2022-05-03 13:02:20|211.62|209.32|211.59|209.29|211.62|209.32|211.59|209.29|6
1651582950000|2022-05-03 13:02:30|211.61|209.31|211.6|209.3|211.62|209.32|211.59|209.29|9
1651582970000|2022-05-03 13:02:50|211.59|209.29|211.6|209.3|211.6|209.3|211.59|209.29|2
1651582980000|2022-05-03 13:03:00|211.62|209.32|211.58|209.28|211.62|209.32|211.58|209.28|4
1651582990000|2022-05-03 13:03:10|211.59|209.29|211.59|209.29|211.59|209.29|211.59|209.29|1
1651583000000|2022-05-03 13:03:20|211.58|209.28|211.59|209.29|211.61|209.31|211.58|209.28|4
1651583010000|2022-05-03 13:03:30|211.61|209.31|211.61|209.31|211.61|209.31|211.61|209.31|1
1651583020000|2022-05-03 13:03:40|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651583030000|2022-05-03 13:03:50|211.52|209.22|211.58|209.28|211.58|209.28|211.52|209.22|2
1651583040000|2022-05-03 13:04:00|211.61|209.31|211.59|209.29|211.61|209.31|211.59|209.29|3
1651583050000|2022-05-03 13:04:10|211.58|209.28|211.59|209.29|211.59|209.29|211.58|209.28|2
1651583060000|2022-05-03 13:04:20|211.57|209.27|211.59|209.29|211.59|209.29|211.57|209.27|2
1651583070000|2022-05-03 13:04:30|211.6|209.3|211.52|209.22|211.6|209.3|211.51|209.21|5
1651583080000|2022-05-03 13:04:40|211.51|209.21|211.51|209.21|211.55|209.25|211.46|209.16|14
1651583090000|2022-05-03 13:04:50|211.52|209.22|211.5|209.2|211.53|209.23|211.5|209.2|5
1651583100000|2022-05-03 13:05:00|211.51|209.21|211.64|209.34|211.69|209.39|211.51|209.21|15
1651583110000|2022-05-03 13:05:10|211.63|209.33|211.6|209.3|211.64|209.34|211.59|209.29|10
1651583120000|2022-05-03 13:05:20|211.61|209.31|211.65|209.35|211.65|209.35|211.61|209.31|5
1651583130000|2022-05-03 13:05:30|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651583140000|2022-05-03 13:05:40|211.66|209.36|211.69|209.39|211.69|209.39|211.62|209.32|6
1651583150000|2022-05-03 13:05:50|211.68|209.38|211.61|209.31|211.69|209.39|211.59|209.29|13
1651583160000|2022-05-03 13:06:00|211.59|209.29|211.56|209.26|211.59|209.29|211.55|209.25|4
1651583170000|2022-05-03 13:06:10|211.53|209.23|211.62|209.32|211.62|209.32|211.53|209.23|10
1651583180000|2022-05-03 13:06:20|211.61|209.31|211.61|209.31|211.63|209.33|211.6|209.3|4
1651583190000|2022-05-03 13:06:30|211.62|209.32|211.63|209.33|211.63|209.33|211.61|209.31|4
1651583200000|2022-05-03 13:06:40|211.6|209.3|211.66|209.36|211.66|209.36|211.6|209.3|7
1651583210000|2022-05-03 13:06:50|211.62|209.32|211.68|209.38|211.68|209.38|211.62|209.32|4
1651583220000|2022-05-03 13:07:00|211.67|209.37|211.82|209.52|211.83|209.53|211.67|209.37|13
1651583230000|2022-05-03 13:07:10|211.81|209.51|211.83|209.53|211.83|209.53|211.81|209.51|2
1651583240000|2022-05-03 13:07:20|211.84|209.54|211.83|209.53|211.84|209.54|211.83|209.53|4
1651583250000|2022-05-03 13:07:30|211.82|209.52|211.76|209.46|211.82|209.52|211.76|209.46|5
1651583260000|2022-05-03 13:07:40|211.75|209.45|211.69|209.39|211.75|209.45|211.69|209.39|4
1651583280000|2022-05-03 13:08:00|211.7|209.4|211.7|209.4|211.72|209.42|211.7|209.4|3
1651583290000|2022-05-03 13:08:10|211.69|209.39|211.7|209.4|211.7|209.4|211.69|209.39|2
1651583300000|2022-05-03 13:08:20|211.69|209.39|211.69|209.39|211.7|209.4|211.66|209.36|5
1651583320000|2022-05-03 13:08:40|211.63|209.33|211.67|209.37|211.67|209.37|211.63|209.33|2
1651583340000|2022-05-03 13:09:00|211.68|209.38|211.77|209.47|211.81|209.51|211.67|209.37|14
1651583350000|2022-05-03 13:09:10|211.78|209.48|211.78|209.48|211.79|209.49|211.77|209.47|5
1651583370000|2022-05-03 13:09:30|211.77|209.47|211.69|209.39|211.78|209.48|211.67|209.37|9
1651583380000|2022-05-03 13:09:40|211.72|209.42|211.73|209.43|211.73|209.43|211.72|209.42|2
1651583390000|2022-05-03 13:09:50|211.74|209.44|211.75|209.45|211.76|209.46|211.74|209.44|3
1651583400000|2022-05-03 13:10:00|211.74|209.44|211.74|209.44|211.76|209.46|211.74|209.44|4
1651583410000|2022-05-03 13:10:10|211.73|209.43|211.66|209.36|211.73|209.43|211.66|209.36|6
1651583420000|2022-05-03 13:10:20|211.68|209.38|211.74|209.44|211.74|209.44|211.61|209.31|9
1651583430000|2022-05-03 13:10:30|211.75|209.45|211.77|209.47|211.77|209.47|211.74|209.44|4
1651583440000|2022-05-03 13:10:40|211.74|209.44|211.75|209.45|211.76|209.46|211.74|209.44|4
1651583450000|2022-05-03 13:10:50|211.82|209.52|211.77|209.47|211.86|209.56|211.77|209.47|13
1651583460000|2022-05-03 13:11:00|211.78|209.48|211.76|209.46|211.8|209.5|211.76|209.46|5
1651583470000|2022-05-03 13:11:10|211.78|209.48|211.77|209.47|211.78|209.48|211.77|209.47|4
1651583480000|2022-05-03 13:11:20|211.76|209.46|211.77|209.47|211.79|209.49|211.75|209.45|8
1651583490000|2022-05-03 13:11:30|211.78|209.48|211.78|209.48|211.83|209.53|211.77|209.47|7
1651583500000|2022-05-03 13:11:40|211.77|209.47|211.77|209.47|211.78|209.48|211.77|209.47|3
1651583520000|2022-05-03 13:12:00|211.76|209.46|211.74|209.44|211.76|209.46|211.74|209.44|2
1651583530000|2022-05-03 13:12:10|211.75|209.45|211.66|209.36|211.75|209.45|211.66|209.36|9
1651583540000|2022-05-03 13:12:20|211.67|209.37|211.67|209.37|211.67|209.37|211.66|209.36|3
1651583550000|2022-05-03 13:12:30|211.68|209.38|211.67|209.37|211.68|209.38|211.67|209.37|2
1651583560000|2022-05-03 13:12:40|211.68|209.38|211.66|209.36|211.68|209.38|211.66|209.36|5
1651583580000|2022-05-03 13:13:00|211.65|209.35|211.59|209.29|211.65|209.35|211.58|209.28|7
1651583590000|2022-05-03 13:13:10|211.58|209.28|211.42|209.12|211.59|209.29|211.41|209.11|16
1651583600000|2022-05-03 13:13:20|211.41|209.11|211.48|209.18|211.56|209.26|211.41|209.11|16
1651583610000|2022-05-03 13:13:30|211.47|209.17|211.47|209.17|211.47|209.17|211.47|209.17|1
1651583620000|2022-05-03 13:13:40|211.48|209.18|211.51|209.21|211.52|209.22|211.46|209.16|13
1651583630000|2022-05-03 13:13:50|211.52|209.22|211.5|209.2|211.56|209.26|211.5|209.2|6
1651583640000|2022-05-03 13:14:00|211.51|209.21|211.5|209.2|211.51|209.21|211.47|209.17|10
1651583650000|2022-05-03 13:14:10|211.49|209.19|211.47|209.17|211.49|209.19|211.47|209.17|9
1651583660000|2022-05-03 13:14:20|211.43|209.13|211.43|209.13|211.44|209.14|211.4|209.1|10
1651583670000|2022-05-03 13:14:30|211.41|209.11|211.39|209.09|211.43|209.13|211.38|209.08|6
1651583680000|2022-05-03 13:14:40|211.38|209.08|211.38|209.08|211.42|209.12|211.38|209.08|5
1651583690000|2022-05-03 13:14:50|211.37|209.07|211.38|209.08|211.39|209.09|211.37|209.07|7
1651583700000|2022-05-03 13:15:00|211.37|209.07|211.35|209.05|211.4|209.1|211.35|209.05|9
1651583710000|2022-05-03 13:15:10|211.36|209.06|211.36|209.06|211.36|209.06|211.33|209.03|7
1651583720000|2022-05-03 13:15:20|211.34|209.04|211.37|209.07|211.37|209.07|211.33|209.03|6
1651583730000|2022-05-03 13:15:30|211.36|209.06|211.38|209.08|211.41|209.11|211.36|209.06|6
1651583740000|2022-05-03 13:15:40|211.37|209.07|211.38|209.08|211.38|209.08|211.37|209.07|2
1651583750000|2022-05-03 13:15:50|211.37|209.07|211.37|209.07|211.38|209.08|211.37|209.07|3
1651583760000|2022-05-03 13:16:00|211.36|209.06|211.36|209.06|211.37|209.07|211.35|209.05|7
1651583770000|2022-05-03 13:16:10|211.38|209.08|211.34|209.04|211.38|209.08|211.34|209.04|4
1651583780000|2022-05-03 13:16:20|211.35|209.05|211.34|209.04|211.35|209.05|211.34|209.04|2
1651583790000|2022-05-03 13:16:30|211.35|209.05|211.36|209.06|211.36|209.06|211.34|209.04|3
1651583800000|2022-05-03 13:16:40|211.34|209.04|211.36|209.06|211.36|209.06|211.34|209.04|5
1651583810000|2022-05-03 13:16:50|211.35|209.05|211.35|209.05|211.35|209.05|211.35|209.05|1
1651583820000|2022-05-03 13:17:00|211.36|209.06|211.3|209|211.37|209.07|211.29|208.99|10
1651583830000|2022-05-03 13:17:10|211.27|208.97|211.31|209.01|211.31|209.01|211.27|208.97|3
1651583840000|2022-05-03 13:17:20|211.3|209|211.3|209|211.3|209|211.3|209|1
1651583850000|2022-05-03 13:17:30|211.29|208.99|211.29|208.99|211.29|208.99|211.29|208.99|1
1651583870000|2022-05-03 13:17:50|211.3|209|211.27|208.97|211.3|209|211.27|208.97|3
1651583880000|2022-05-03 13:18:00|211.28|208.98|211.29|208.99|211.29|208.99|211.28|208.98|2
1651583890000|2022-05-03 13:18:10|211.21|208.91|211.29|208.99|211.29|208.99|211.11|208.81|12
1651583900000|2022-05-03 13:18:20|211.3|209|211.21|208.91|211.31|209.01|211.21|208.91|8
1651583910000|2022-05-03 13:18:30|211.28|208.98|211.37|209.07|211.4|209.1|211.28|208.98|8
1651583920000|2022-05-03 13:18:40|211.36|209.06|211.38|209.08|211.38|209.08|211.36|209.06|2
1651583930000|2022-05-03 13:18:50|211.39|209.09|211.37|209.07|211.39|209.09|211.36|209.06|7
1651583940000|2022-05-03 13:19:00|211.36|209.06|211.38|209.08|211.42|209.12|211.36|209.06|9
1651583950000|2022-05-03 13:19:10|211.37|209.07|211.38|209.08|211.39|209.09|211.37|209.07|4
1651583960000|2022-05-03 13:19:20|211.39|209.09|211.39|209.09|211.41|209.11|211.39|209.09|4
1651583970000|2022-05-03 13:19:30|211.37|209.07|211.35|209.05|211.37|209.07|211.3|209|14
1651583980000|2022-05-03 13:19:40|211.36|209.06|211.35|209.05|211.37|209.07|211.35|209.05|7
1651584000000|2022-05-03 13:20:00|211.33|209.03|211.33|209.03|211.34|209.04|211.31|209.01|8
1651584010000|2022-05-03 13:20:10|211.31|209.01|211.32|209.02|211.33|209.03|211.31|209.01|5
1651584020000|2022-05-03 13:20:20|211.31|209.01|211.36|209.06|211.36|209.06|211.31|209.01|9
1651584030000|2022-05-03 13:20:30|211.4|209.1|211.41|209.11|211.41|209.11|211.39|209.09|5
1651584040000|2022-05-03 13:20:40|211.39|209.09|211.39|209.09|211.4|209.1|211.34|209.04|7
1651584050000|2022-05-03 13:20:50|211.41|209.11|211.38|209.08|211.44|209.14|211.38|209.08|12
1651584060000|2022-05-03 13:21:00|211.39|209.09|211.43|209.13|211.43|209.13|211.38|209.08|7
1651584070000|2022-05-03 13:21:10|211.44|209.14|211.44|209.14|211.44|209.14|211.39|209.09|10
1651584080000|2022-05-03 13:21:20|211.5|209.2|211.43|209.13|211.5|209.2|211.43|209.13|2
1651584090000|2022-05-03 13:21:30|211.42|209.12|211.37|209.07|211.42|209.12|211.36|209.06|9
1651584100000|2022-05-03 13:21:40|211.4|209.1|211.31|209.01|211.44|209.14|211.31|209.01|11
1651584110000|2022-05-03 13:21:50|211.37|209.07|211.41|209.11|211.41|209.11|211.37|209.07|5
1651584120000|2022-05-03 13:22:00|211.42|209.12|211.35|209.05|211.42|209.12|211.32|209.02|8
1651584130000|2022-05-03 13:22:10|211.36|209.06|211.35|209.05|211.37|209.07|211.35|209.05|4
1651584140000|2022-05-03 13:22:20|211.33|209.03|211.27|208.97|211.34|209.04|211.27|208.97|8
1651584150000|2022-05-03 13:22:30|211.28|208.98|211.39|209.09|211.4|209.1|211.27|208.97|14
1651584160000|2022-05-03 13:22:40|211.38|209.08|211.39|209.09|211.43|209.13|211.38|209.08|4
1651584170000|2022-05-03 13:22:50|211.41|209.11|211.33|209.03|211.41|209.11|211.33|209.03|8
1651584180000|2022-05-03 13:23:00|211.32|209.02|211.33|209.03|211.34|209.04|211.28|208.98|13
1651584190000|2022-05-03 13:23:10|211.34|209.04|211.41|209.11|211.41|209.11|211.34|209.04|4
1651584200000|2022-05-03 13:23:20|211.42|209.12|211.42|209.12|211.42|209.12|211.42|209.12|1
1651584210000|2022-05-03 13:23:30|211.41|209.11|211.45|209.15|211.49|209.19|211.41|209.11|7
1651584220000|2022-05-03 13:23:40|211.51|209.21|211.51|209.21|211.53|209.23|211.51|209.21|5
1651584230000|2022-05-03 13:23:50|211.52|209.22|211.49|209.19|211.52|209.22|211.47|209.17|6
1651584240000|2022-05-03 13:24:00|211.48|209.18|211.48|209.18|211.48|209.18|211.48|209.18|1
1651584250000|2022-05-03 13:24:10|211.47|209.17|211.48|209.18|211.48|209.18|211.47|209.17|2
1651584260000|2022-05-03 13:24:20|211.47|209.17|211.41|209.11|211.47|209.17|211.39|209.09|10
1651584270000|2022-05-03 13:24:30|211.4|209.1|211.4|209.1|211.41|209.11|211.37|209.07|8
1651584280000|2022-05-03 13:24:40|211.38|209.08|211.36|209.06|211.38|209.08|211.36|209.06|7
1651584290000|2022-05-03 13:24:50|211.37|209.07|211.39|209.09|211.45|209.15|211.37|209.07|13
1651584300000|2022-05-03 13:25:00|211.41|209.11|211.37|209.07|211.41|209.11|211.36|209.06|6
1651584310000|2022-05-03 13:25:10|211.38|209.08|211.38|209.08|211.38|209.08|211.38|209.08|1
1651584320000|2022-05-03 13:25:20|211.37|209.07|211.37|209.07|211.37|209.07|211.37|209.07|1
1651584330000|2022-05-03 13:25:30|211.36|209.06|211.37|209.07|211.37|209.07|211.35|209.05|6
1651584340000|2022-05-03 13:25:40|211.38|209.08|211.39|209.09|211.39|209.09|211.36|209.06|7
1651584350000|2022-05-03 13:25:50|211.37|209.07|211.4|209.1|211.43|209.13|211.37|209.07|11
1651584360000|2022-05-03 13:26:00|211.39|209.09|211.39|209.09|211.4|209.1|211.39|209.09|3
1651584370000|2022-05-03 13:26:10|211.38|209.08|211.31|209.01|211.39|209.09|211.31|209.01|9
1651584380000|2022-05-03 13:26:20|211.33|209.03|211.27|208.97|211.33|209.03|211.27|208.97|6
1651584390000|2022-05-03 13:26:30|211.25|208.95|211.04|208.74|211.25|208.95|211.04|208.74|8
1651584400000|2022-05-03 13:26:40|211.05|208.75|211.02|208.72|211.12|208.82|211.01|208.71|20
1651584410000|2022-05-03 13:26:50|211.04|208.74|210.85|208.55|211.04|208.74|210.77|208.47|26
1651584420000|2022-05-03 13:27:00|210.86|208.56|210.93|208.63|210.94|208.64|210.86|208.56|8
1651584430000|2022-05-03 13:27:10|211.01|208.71|210.97|208.67|211.01|208.71|210.96|208.66|8
1651584440000|2022-05-03 13:27:20|211.02|208.72|211.05|208.75|211.05|208.75|211.02|208.72|3
1651584460000|2022-05-03 13:27:40|211.09|208.79|211.01|208.71|211.09|208.79|211.01|208.71|4
1651584470000|2022-05-03 13:27:50|210.99|208.69|210.96|208.66|210.99|208.69|210.95|208.65|6
1651584480000|2022-05-03 13:28:00|210.97|208.67|210.95|208.65|210.97|208.67|210.95|208.65|9
1651584490000|2022-05-03 13:28:10|210.94|208.64|211.01|208.71|211.01|208.71|210.93|208.63|14
1651584500000|2022-05-03 13:28:20|211.02|208.72|211|208.7|211.02|208.72|211|208.7|3
1651584510000|2022-05-03 13:28:30|210.95|208.65|211.01|208.71|211.01|208.71|210.93|208.63|14
1651584520000|2022-05-03 13:28:40|211.02|208.72|211.01|208.71|211.02|208.72|211|208.7|6
1651584530000|2022-05-03 13:28:50|211.02|208.72|211.02|208.72|211.02|208.72|211.01|208.71|3
1651584540000|2022-05-03 13:29:00|211.04|208.74|211.04|208.74|211.04|208.74|211.03|208.73|3
1651584550000|2022-05-03 13:29:10|211.03|208.73|211.05|208.75|211.05|208.75|211.03|208.73|2
1651584560000|2022-05-03 13:29:20|211.07|208.77|211.07|208.77|211.07|208.77|211.07|208.77|1
1651584570000|2022-05-03 13:29:30|211.02|208.72|211.23|208.93|211.23|208.93|211.01|208.71|7
1651584580000|2022-05-03 13:29:40|211.24|208.94|211.25|208.95|211.25|208.95|211.24|208.94|2
1651584590000|2022-05-03 13:29:50|211.24|208.94|211.31|209.01|211.31|209.01|211.23|208.93|7
1651584600000|2022-05-03 13:30:00|211.3|209|211.23|208.93|211.3|209|211.23|208.93|8
1651584610000|2022-05-03 13:30:10|211.24|208.94|211.03|208.73|211.24|208.94|211.03|208.73|12
1651584620000|2022-05-03 13:30:20|211.02|208.72|211.07|208.77|211.12|208.82|211.02|208.72|10
1651584630000|2022-05-03 13:30:30|211.08|208.78|210.95|208.65|211.08|208.78|210.95|208.65|9
1651584640000|2022-05-03 13:30:40|210.93|208.63|210.89|208.59|210.93|208.63|210.86|208.56|5
1651584650000|2022-05-03 13:30:50|210.86|208.56|210.91|208.61|210.91|208.61|210.86|208.56|5
1651584660000|2022-05-03 13:31:00|210.97|208.67|210.88|208.58|210.97|208.67|210.86|208.56|5
1651584670000|2022-05-03 13:31:10|210.91|208.61|210.84|208.54|210.91|208.61|210.79|208.49|11
1651584680000|2022-05-03 13:31:20|210.85|208.55|210.89|208.59|210.91|208.61|210.84|208.54|10
1651584690000|2022-05-03 13:31:30|210.87|208.57|210.91|208.61|210.91|208.61|210.86|208.56|14
1651584700000|2022-05-03 13:31:40|210.85|208.55|210.82|208.52|210.9|208.6|210.79|208.49|13
1651584710000|2022-05-03 13:31:50|210.81|208.51|210.37|208.07|210.81|208.51|210.36|208.06|19
1651584720000|2022-05-03 13:32:00|210.35|208.05|210.49|208.19|210.49|208.19|210.28|207.98|15
1651584730000|2022-05-03 13:32:10|210.5|208.2|210.71|208.41|210.72|208.42|210.5|208.2|16
1651584740000|2022-05-03 13:32:20|210.7|208.4|210.53|208.23|210.71|208.41|210.47|208.17|20
1651584750000|2022-05-03 13:32:30|210.58|208.28|210.71|208.41|210.72|208.42|210.57|208.27|11
1651584760000|2022-05-03 13:32:40|210.74|208.44|210.74|208.44|210.81|208.51|210.7|208.4|14
1651584770000|2022-05-03 13:32:50|210.78|208.48|210.81|208.51|210.82|208.52|210.76|208.46|10
1651584780000|2022-05-03 13:33:00|210.82|208.52|210.66|208.36|210.82|208.52|210.66|208.36|18
1651584790000|2022-05-03 13:33:10|210.67|208.37|210.61|208.31|210.69|208.39|210.61|208.31|6
1651584800000|2022-05-03 13:33:20|210.59|208.29|210.6|208.3|210.61|208.31|210.58|208.28|6
1651584810000|2022-05-03 13:33:30|210.61|208.31|210.76|208.46|210.76|208.46|210.6|208.3|13
1651584820000|2022-05-03 13:33:40|210.8|208.5|210.93|208.63|210.96|208.66|210.79|208.49|16
1651584830000|2022-05-03 13:33:50|210.96|208.66|210.99|208.69|210.99|208.69|210.95|208.65|7
1651584840000|2022-05-03 13:34:00|211.02|208.72|211.09|208.79|211.09|208.79|211.01|208.71|14
1651584850000|2022-05-03 13:34:10|211.22|208.92|211.46|209.16|211.47|209.17|211.22|208.92|19
1651584860000|2022-05-03 13:34:20|211.47|209.17|211.54|209.24|211.55|209.25|211.47|209.17|10
1651584870000|2022-05-03 13:34:30|211.57|209.27|211.64|209.34|211.72|209.42|211.55|209.25|16
1651584880000|2022-05-03 13:34:40|211.63|209.33|211.63|209.33|211.64|209.34|211.58|209.28|12
1651584890000|2022-05-03 13:34:50|211.65|209.35|211.66|209.36|211.72|209.42|211.65|209.35|8
1651584900000|2022-05-03 13:35:00|211.65|209.35|211.45|209.15|211.65|209.35|211.45|209.15|18
1651584910000|2022-05-03 13:35:10|211.4|209.1|211.36|209.06|211.41|209.11|211.32|209.02|17
1651584920000|2022-05-03 13:35:20|211.35|209.05|211.41|209.11|211.41|209.11|211.35|209.05|11
1651584930000|2022-05-03 13:35:30|211.4|209.1|211.33|209.03|211.4|209.1|211.31|209.01|13
1651584940000|2022-05-03 13:35:40|211.32|209.02|211.32|209.02|211.32|209.02|211.28|208.98|6
1651584950000|2022-05-03 13:35:50|211.34|209.04|211.35|209.05|211.35|209.05|211.33|209.03|8
1651584960000|2022-05-03 13:36:00|211.36|209.06|211.32|209.02|211.4|209.1|211.32|209.02|14
1651584970000|2022-05-03 13:36:10|211.31|209.01|211.36|209.06|211.36|209.06|211.31|209.01|10
1651584980000|2022-05-03 13:36:20|211.41|209.11|211.75|209.45|211.75|209.45|211.41|209.11|16
1651584990000|2022-05-03 13:36:30|211.76|209.46|211.74|209.44|211.82|209.52|211.7|209.4|17
1651585000000|2022-05-03 13:36:40|211.73|209.43|211.49|209.19|211.74|209.44|211.49|209.19|16
1651585010000|2022-05-03 13:36:50|211.44|209.14|211.08|208.78|211.44|209.14|211.05|208.75|25
1651585020000|2022-05-03 13:37:00|211.07|208.77|210.9|208.6|211.07|208.77|210.85|208.55|14
1651585030000|2022-05-03 13:37:10|210.92|208.62|210.83|208.53|210.92|208.62|210.81|208.51|16
1651585040000|2022-05-03 13:37:20|210.82|208.52|210.92|208.62|211|208.7|210.82|208.52|10
1651585050000|2022-05-03 13:37:30|210.93|208.63|210.92|208.62|211.01|208.71|210.92|208.62|9
1651585060000|2022-05-03 13:37:40|210.93|208.63|210.89|208.59|210.95|208.65|210.87|208.57|8
1651585070000|2022-05-03 13:37:50|210.91|208.61|210.83|208.53|210.95|208.65|210.78|208.48|9
1651585080000|2022-05-03 13:38:00|210.84|208.54|210.9|208.6|210.9|208.6|210.79|208.49|12
1651585090000|2022-05-03 13:38:10|210.88|208.58|211.02|208.72|211.03|208.73|210.88|208.58|7
1651585100000|2022-05-03 13:38:20|211.01|208.71|210.99|208.69|211.03|208.73|210.94|208.64|14
1651585110000|2022-05-03 13:38:30|210.98|208.68|210.95|208.65|210.98|208.68|210.94|208.64|10
1651585120000|2022-05-03 13:38:40|210.96|208.66|210.96|208.66|211.02|208.72|210.95|208.65|10
1651585130000|2022-05-03 13:38:50|210.98|208.68|210.88|208.58|211.01|208.71|210.88|208.58|11
1651585140000|2022-05-03 13:39:00|210.87|208.57|210.84|208.54|210.89|208.59|210.81|208.51|13
1651585150000|2022-05-03 13:39:10|210.83|208.53|210.94|208.64|210.94|208.64|210.83|208.53|5
1651585160000|2022-05-03 13:39:20|210.92|208.62|210.96|208.66|211.03|208.73|210.92|208.62|14
1651585170000|2022-05-03 13:39:30|210.95|208.65|210.88|208.58|210.96|208.66|210.87|208.57|6
1651585180000|2022-05-03 13:39:40|210.87|208.57|210.8|208.5|210.87|208.57|210.8|208.5|9
1651585190000|2022-05-03 13:39:50|210.79|208.49|210.65|208.35|210.81|208.51|210.61|208.31|13
1651585200000|2022-05-03 13:40:00|210.71|208.41|210.69|208.39|210.74|208.44|210.69|208.39|13
1651585210000|2022-05-03 13:40:10|210.75|208.45|210.66|208.36|210.76|208.46|210.66|208.36|13
1651585220000|2022-05-03 13:40:20|210.63|208.33|210.6|208.3|210.63|208.33|210.6|208.3|9
1651585230000|2022-05-03 13:40:30|210.61|208.31|210.61|208.31|210.66|208.36|210.6|208.3|9
1651585240000|2022-05-03 13:40:40|210.6|208.3|210.64|208.34|210.65|208.35|210.59|208.29|9
1651585250000|2022-05-03 13:40:50|210.65|208.35|210.64|208.34|210.65|208.35|210.64|208.34|4
1651585260000|2022-05-03 13:41:00|210.65|208.35|210.58|208.28|210.66|208.36|210.58|208.28|10
1651585270000|2022-05-03 13:41:10|210.56|208.26|210.63|208.33|210.63|208.33|210.56|208.26|6
1651585280000|2022-05-03 13:41:20|210.62|208.32|210.57|208.27|210.62|208.32|210.55|208.25|9
1651585290000|2022-05-03 13:41:30|210.55|208.25|210.39|208.09|210.55|208.25|210.37|208.07|16
1651585300000|2022-05-03 13:41:40|210.4|208.1|210.39|208.09|210.48|208.18|210.39|208.09|15
1651585310000|2022-05-03 13:41:50|210.4|208.1|210.31|208.01|210.41|208.11|210.31|208.01|10
1651585320000|2022-05-03 13:42:00|210.32|208.02|210.34|208.04|210.36|208.06|210.32|208.02|14
1651585330000|2022-05-03 13:42:10|210.35|208.05|210.5|208.2|210.5|208.2|210.35|208.05|10
1651585340000|2022-05-03 13:42:20|210.49|208.19|210.4|208.1|210.5|208.2|210.39|208.09|12
1651585350000|2022-05-03 13:42:30|210.42|208.12|210.36|208.06|210.42|208.12|210.34|208.04|11
1651585360000|2022-05-03 13:42:40|210.34|208.04|210.39|208.09|210.4|208.1|210.28|207.98|19
1651585370000|2022-05-03 13:42:50|210.45|208.15|210.69|208.39|210.74|208.44|210.45|208.15|22
1651585380000|2022-05-03 13:43:00|210.71|208.41|210.51|208.21|210.71|208.41|210.51|208.21|18
1651585390000|2022-05-03 13:43:10|210.53|208.23|210.35|208.05|210.53|208.23|210.21|207.91|19
1651585400000|2022-05-03 13:43:20|210.36|208.06|210.38|208.08|210.38|208.08|210.34|208.04|14
1651585410000|2022-05-03 13:43:30|210.39|208.09|210.44|208.14|210.44|208.14|210.35|208.05|12
1651585420000|2022-05-03 13:43:40|210.49|208.19|210.46|208.16|210.49|208.19|210.46|208.16|9
1651585430000|2022-05-03 13:43:50|210.48|208.18|210.43|208.13|210.48|208.18|210.39|208.09|9
1651585440000|2022-05-03 13:44:00|210.41|208.11|210.35|208.05|210.43|208.13|210.35|208.05|10
1651585450000|2022-05-03 13:44:10|210.37|208.07|210.52|208.22|210.53|208.23|210.36|208.06|19
1651585460000|2022-05-03 13:44:20|210.51|208.21|210.5|208.2|210.54|208.24|210.5|208.2|8
1651585470000|2022-05-03 13:44:30|210.49|208.19|210.4|208.1|210.49|208.19|210.39|208.09|10
1651585480000|2022-05-03 13:44:40|210.43|208.13|210.4|208.1|210.43|208.13|210.39|208.09|6
1651585490000|2022-05-03 13:44:50|210.39|208.09|210.38|208.08|210.41|208.11|210.38|208.08|11
1651585500000|2022-05-03 13:45:00|210.4|208.1|210.32|208.02|210.42|208.12|210.32|208.02|14
1651585510000|2022-05-03 13:45:10|210.33|208.03|210.25|207.95|210.33|208.03|210.22|207.92|14
1651585520000|2022-05-03 13:45:20|210.22|207.92|210.33|208.03|210.33|208.03|210.22|207.92|16
1651585530000|2022-05-03 13:45:30|210.32|208.02|210.16|207.86|210.34|208.04|210.15|207.85|11
1651585540000|2022-05-03 13:45:40|210.17|207.87|210.12|207.82|210.21|207.91|210.12|207.82|9
1651585550000|2022-05-03 13:45:50|210.11|207.81|209.94|207.64|210.11|207.81|209.94|207.64|13
1651585560000|2022-05-03 13:46:00|209.93|207.63|210.01|207.71|210.01|207.71|209.9|207.6|14
1651585570000|2022-05-03 13:46:10|210|207.7|209.88|207.58|210|207.7|209.83|207.53|15
1651585580000|2022-05-03 13:46:20|209.9|207.6|209.91|207.61|209.91|207.61|209.87|207.57|13
1651585590000|2022-05-03 13:46:30|209.9|207.6|209.89|207.59|209.94|207.64|209.87|207.57|11
1651585600000|2022-05-03 13:46:40|209.9|207.6|209.88|207.58|209.9|207.6|209.88|207.58|9
1651585610000|2022-05-03 13:46:50|209.92|207.62|209.92|207.62|209.92|207.62|209.88|207.58|4
1651585620000|2022-05-03 13:47:00|209.95|207.65|209.93|207.63|209.95|207.65|209.93|207.63|2
1651585630000|2022-05-03 13:47:10|209.95|207.65|209.93|207.63|209.95|207.65|209.87|207.57|11
1651585640000|2022-05-03 13:47:20|209.94|207.64|209.89|207.59|209.94|207.64|209.87|207.57|11
1651585650000|2022-05-03 13:47:30|209.88|207.58|209.87|207.57|210|207.7|209.87|207.57|10
1651585660000|2022-05-03 13:47:40|209.86|207.56|209.88|207.58|209.9|207.6|209.86|207.56|14
1651585670000|2022-05-03 13:47:50|209.89|207.59|209.89|207.59|209.93|207.63|209.88|207.58|8
1651585680000|2022-05-03 13:48:00|209.87|207.57|209.87|207.57|209.92|207.62|209.79|207.49|16
1651585690000|2022-05-03 13:48:10|209.84|207.54|209.93|207.63|209.93|207.63|209.84|207.54|10
1651585700000|2022-05-03 13:48:20|209.92|207.62|209.91|207.61|209.93|207.63|209.91|207.61|8
1651585710000|2022-05-03 13:48:30|209.9|207.6|209.87|207.57|209.9|207.6|209.85|207.55|8
1651585720000|2022-05-03 13:48:40|209.88|207.58|209.88|207.58|209.88|207.58|209.88|207.58|1
1651585730000|2022-05-03 13:48:50|209.87|207.57|209.81|207.51|209.89|207.59|209.81|207.51|9
1651585740000|2022-05-03 13:49:00|209.8|207.5|209.58|207.28|209.81|207.51|209.58|207.28|21
1651585750000|2022-05-03 13:49:10|209.62|207.32|209.31|207.01|209.62|207.32|209.16|206.86|23
1651585760000|2022-05-03 13:49:20|209.3|207|209.28|206.98|209.33|207.03|209.27|206.97|18
1651585770000|2022-05-03 13:49:30|209.27|206.97|209.39|207.09|209.39|207.09|209.12|206.82|26
1651585780000|2022-05-03 13:49:40|209.4|207.1|209.5|207.2|209.51|207.21|209.4|207.1|14
1651585790000|2022-05-03 13:49:50|209.52|207.22|209.42|207.12|209.55|207.25|209.42|207.12|20
1651585800000|2022-05-03 13:50:00|209.4|207.1|209.16|206.86|209.41|207.11|209.16|206.86|18
1651585810000|2022-05-03 13:50:10|209.15|206.85|209.37|207.07|209.37|207.07|209.12|206.82|27
1651585820000|2022-05-03 13:50:20|209.41|207.11|209.6|207.3|209.64|207.34|209.41|207.11|24
1651585830000|2022-05-03 13:50:30|209.59|207.29|209.61|207.31|209.65|207.35|209.59|207.29|13
1651585840000|2022-05-03 13:50:40|209.6|207.3|209.55|207.25|209.61|207.31|209.55|207.25|7
1651585850000|2022-05-03 13:50:50|209.54|207.24|209.53|207.23|209.55|207.25|209.52|207.22|8
1651585860000|2022-05-03 13:51:00|209.51|207.21|209.46|207.16|209.52|207.22|209.41|207.11|17
1651585870000|2022-05-03 13:51:10|209.45|207.15|209.47|207.17|209.51|207.21|209.45|207.15|13
1651585880000|2022-05-03 13:51:20|209.46|207.16|209.51|207.21|209.51|207.21|209.46|207.16|5
1651585890000|2022-05-03 13:51:30|209.5|207.2|209.1|206.8|209.54|207.24|209.08|206.78|13
1651585900000|2022-05-03 13:51:40|209.06|206.76|209.39|207.09|209.39|207.09|209.06|206.76|15
1651585910000|2022-05-03 13:51:50|209.37|207.07|209.38|207.08|209.39|207.09|209.37|207.07|8
1651585920000|2022-05-03 13:52:00|209.41|207.11|209.54|207.24|209.54|207.24|209.39|207.09|19
1651585930000|2022-05-03 13:52:10|209.55|207.25|209.37|207.07|209.58|207.28|209.37|207.07|23
1651585940000|2022-05-03 13:52:20|209.36|207.06|209.27|206.97|209.36|207.06|209.27|206.97|17
1651585950000|2022-05-03 13:52:30|209.24|206.94|209.24|206.94|209.27|206.97|209.23|206.93|6
1651585960000|2022-05-03 13:52:40|209.25|206.95|209.31|207.01|209.33|207.03|209.25|206.95|10
1651585970000|2022-05-03 13:52:50|209.28|206.98|209.28|206.98|209.33|207.03|209.28|206.98|7
1651585980000|2022-05-03 13:53:00|209.27|206.97|209.11|206.81|209.28|206.98|209.1|206.8|10
1651585990000|2022-05-03 13:53:10|209.12|206.82|209.16|206.86|209.19|206.89|209.11|206.81|8
1651586000000|2022-05-03 13:53:20|209.19|206.89|209.34|207.04|209.34|207.04|209.19|206.89|11
1651586010000|2022-05-03 13:53:30|209.32|207.02|209.33|207.03|209.33|207.03|209.31|207.01|12
1651586020000|2022-05-03 13:53:40|209.34|207.04|209.34|207.04|209.37|207.07|209.34|207.04|8
1651586030000|2022-05-03 13:53:50|209.33|207.03|209.35|207.05|209.37|207.07|209.33|207.03|12
1651586040000|2022-05-03 13:54:00|209.36|207.06|209.45|207.15|209.46|207.16|209.35|207.05|9
1651586050000|2022-05-03 13:54:10|209.46|207.16|209.52|207.22|209.52|207.22|209.45|207.15|11
1651586060000|2022-05-03 13:54:20|209.56|207.26|209.54|207.24|209.56|207.26|209.54|207.24|7
1651586070000|2022-05-03 13:54:30|209.53|207.23|209.64|207.34|209.65|207.35|209.53|207.23|11
1651586080000|2022-05-03 13:54:40|209.65|207.35|209.75|207.45|209.81|207.51|209.65|207.35|7
1651586090000|2022-05-03 13:54:50|209.74|207.44|209.83|207.53|209.83|207.53|209.72|207.42|12
1651586100000|2022-05-03 13:55:00|209.88|207.58|209.88|207.58|209.96|207.66|209.88|207.58|10
1651586110000|2022-05-03 13:55:10|209.89|207.59|209.92|207.62|209.92|207.62|209.89|207.59|5
1651586120000|2022-05-03 13:55:20|209.91|207.61|209.92|207.62|209.92|207.62|209.91|207.61|4
1651586130000|2022-05-03 13:55:30|209.93|207.63|209.83|207.53|209.93|207.63|209.82|207.52|19
1651586140000|2022-05-03 13:55:40|209.81|207.51|209.74|207.44|209.81|207.51|209.7|207.4|13
1651586150000|2022-05-03 13:55:50|209.75|207.45|209.8|207.5|209.81|207.51|209.75|207.45|7
1651586160000|2022-05-03 13:56:00|209.79|207.49|209.91|207.61|209.92|207.62|209.78|207.48|10
1651586170000|2022-05-03 13:56:10|209.9|207.6|209.87|207.57|209.9|207.6|209.85|207.55|16
1651586180000|2022-05-03 13:56:20|209.9|207.6|210.04|207.74|210.04|207.74|209.87|207.57|17
1651586190000|2022-05-03 13:56:30|210.05|207.75|210.08|207.78|210.08|207.78|210.05|207.75|6
1651586200000|2022-05-03 13:56:40|210.07|207.77|210.04|207.74|210.07|207.77|210.01|207.71|5
1651586210000|2022-05-03 13:56:50|210.05|207.75|210.1|207.8|210.1|207.8|210.01|207.71|12
1651586220000|2022-05-03 13:57:00|210.07|207.77|210.2|207.9|210.23|207.93|210.07|207.77|9
1651586230000|2022-05-03 13:57:10|210.21|207.91|210.1|207.8|210.21|207.91|210.1|207.8|9
1651586240000|2022-05-03 13:57:20|210.11|207.81|210.15|207.85|210.17|207.87|210.11|207.81|6
1651586250000|2022-05-03 13:57:30|210.1|207.8|210.14|207.84|210.15|207.85|210.1|207.8|7
1651586260000|2022-05-03 13:57:40|210.15|207.85|210.11|207.81|210.15|207.85|210.11|207.81|12
1651586270000|2022-05-03 13:57:50|210.1|207.8|210.1|207.8|210.1|207.8|210.1|207.8|1
1651586280000|2022-05-03 13:58:00|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651586290000|2022-05-03 13:58:10|210.11|207.81|210.19|207.89|210.19|207.89|210.11|207.81|8
1651586300000|2022-05-03 13:58:20|210.18|207.88|210.11|207.81|210.18|207.88|210.11|207.81|5
1651586310000|2022-05-03 13:58:30|210.12|207.82|210.13|207.83|210.13|207.83|210.12|207.82|4
1651586320000|2022-05-03 13:58:40|210.12|207.82|209.99|207.69|210.14|207.84|209.99|207.69|12
1651586330000|2022-05-03 13:58:50|210|207.7|210.05|207.75|210.05|207.75|209.97|207.67|12
1651586340000|2022-05-03 13:59:00|210.07|207.77|210.15|207.85|210.15|207.85|210.07|207.77|4
1651586350000|2022-05-03 13:59:10|210.18|207.88|210.19|207.89|210.19|207.89|210.18|207.88|2
1651586360000|2022-05-03 13:59:20|210.29|207.99|210.42|208.12|210.42|208.12|210.29|207.99|10
1651586370000|2022-05-03 13:59:30|210.41|208.11|210.36|208.06|210.49|208.19|210.36|208.06|16
1651586380000|2022-05-03 13:59:40|210.35|208.05|210.36|208.06|210.38|208.08|210.33|208.03|10
1651586390000|2022-05-03 13:59:50|210.37|208.07|210.37|208.07|210.37|208.07|210.33|208.03|6
1651586400000|2022-05-03 14:00:00|210.36|208.06|210.5|208.2|210.52|208.22|210.36|208.06|20
1651586410000|2022-05-03 14:00:10|210.51|208.21|210.6|208.3|210.6|208.3|210.49|208.19|11
1651586420000|2022-05-03 14:00:20|210.61|208.31|210.6|208.3|210.61|208.31|210.6|208.3|2
1651586430000|2022-05-03 14:00:30|210.61|208.31|210.6|208.3|210.61|208.31|210.56|208.26|8
1651586440000|2022-05-03 14:00:40|210.61|208.31|210.6|208.3|210.61|208.31|210.55|208.25|15
1651586450000|2022-05-03 14:00:50|210.61|208.31|210.64|208.34|210.64|208.34|210.61|208.31|6
1651586460000|2022-05-03 14:01:00|210.66|208.36|210.84|208.54|210.89|208.59|210.66|208.36|24
1651586470000|2022-05-03 14:01:10|210.83|208.53|211.1|208.8|211.22|208.92|210.83|208.53|24
1651586480000|2022-05-03 14:01:20|211.09|208.79|211.18|208.88|211.18|208.88|211.08|208.78|11
1651586490000|2022-05-03 14:01:30|211.19|208.89|211.52|209.22|211.62|209.32|211.19|208.89|16
1651586500000|2022-05-03 14:01:40|211.5|209.2|211.4|209.1|211.58|209.28|211.39|209.09|21
1651586510000|2022-05-03 14:01:50|211.37|209.07|211.33|209.03|211.37|209.07|211.19|208.89|12
1651586520000|2022-05-03 14:02:00|211.32|209.02|211.19|208.89|211.36|209.06|211.19|208.89|8
1651586530000|2022-05-03 14:02:10|211.18|208.88|211|208.7|211.19|208.89|211|208.7|8
1651586540000|2022-05-03 14:02:20|211.03|208.73|211.08|208.78|211.08|208.78|211.02|208.72|6
1651586550000|2022-05-03 14:02:30|211.11|208.81|211.18|208.88|211.18|208.88|211.11|208.81|5
1651586560000|2022-05-03 14:02:40|211.19|208.89|211.2|208.9|211.32|209.02|211.19|208.89|8
1651586570000|2022-05-03 14:02:50|211.21|208.91|211.2|208.9|211.21|208.91|211.2|208.9|4
1651586580000|2022-05-03 14:03:00|211.16|208.86|211.17|208.87|211.17|208.87|211.13|208.83|7
1651586590000|2022-05-03 14:03:10|211.16|208.86|211.1|208.8|211.16|208.86|211.1|208.8|9
1651586600000|2022-05-03 14:03:20|211.11|208.81|211.39|209.09|211.39|209.09|211.11|208.81|16
1651586610000|2022-05-03 14:03:30|211.41|209.11|211.38|209.08|211.41|209.11|211.38|209.08|5
1651586620000|2022-05-03 14:03:40|211.37|209.07|211.37|209.07|211.37|209.07|211.37|209.07|1
1651586630000|2022-05-03 14:03:50|211.3|209|211.27|208.97|211.3|209|211.16|208.86|16
1651586640000|2022-05-03 14:04:00|211.26|208.96|211.32|209.02|211.32|209.02|211.24|208.94|11
1651586650000|2022-05-03 14:04:10|211.27|208.97|211.14|208.84|211.27|208.97|211.11|208.81|6
1651586660000|2022-05-03 14:04:20|211.13|208.83|211.19|208.89|211.19|208.89|211.12|208.82|12
1651586670000|2022-05-03 14:04:30|211.21|208.91|211.33|209.03|211.33|209.03|211.21|208.91|7
1651586680000|2022-05-03 14:04:40|211.3|209|211.42|209.12|211.47|209.17|211.28|208.98|17
1651586690000|2022-05-03 14:04:50|211.41|209.11|211.41|209.11|211.43|209.13|211.41|209.11|8
1651586700000|2022-05-03 14:05:00|211.4|209.1|211.55|209.25|211.55|209.25|211.37|209.07|16
1651586710000|2022-05-03 14:05:10|211.54|209.24|211.53|209.23|211.57|209.27|211.53|209.23|8
1651586720000|2022-05-03 14:05:20|211.51|209.21|211.39|209.09|211.54|209.24|211.39|209.09|11
1651586730000|2022-05-03 14:05:30|211.38|209.08|211.43|209.13|211.43|209.13|211.36|209.06|13
1651586740000|2022-05-03 14:05:40|211.44|209.14|211.51|209.21|211.52|209.22|211.43|209.13|12
1651586750000|2022-05-03 14:05:50|211.5|209.2|211.43|209.13|211.5|209.2|211.43|209.13|9
1651586760000|2022-05-03 14:06:00|211.42|209.12|211.42|209.12|211.45|209.15|211.4|209.1|6
1651586770000|2022-05-03 14:06:10|211.41|209.11|211.41|209.11|211.45|209.15|211.41|209.11|5
1651586780000|2022-05-03 14:06:20|211.42|209.12|211.41|209.11|211.42|209.12|211.41|209.11|2
1651586790000|2022-05-03 14:06:30|211.43|209.13|211.4|209.1|211.43|209.13|211.4|209.1|4
1651586800000|2022-05-03 14:06:40|211.36|209.06|211.14|208.84|211.36|209.06|211.14|208.84|13
1651586810000|2022-05-03 14:06:50|211.15|208.85|211.1|208.8|211.19|208.89|211.09|208.79|7
1651586820000|2022-05-03 14:07:00|211.12|208.82|211.1|208.8|211.17|208.87|211.09|208.79|11
1651586830000|2022-05-03 14:07:10|211.11|208.81|211|208.7|211.11|208.81|210.98|208.68|12
1651586840000|2022-05-03 14:07:20|210.96|208.66|210.76|208.46|210.96|208.66|210.76|208.46|22
1651586850000|2022-05-03 14:07:30|210.79|208.49|210.75|208.45|210.81|208.51|210.74|208.44|10
1651586860000|2022-05-03 14:07:40|210.74|208.44|210.74|208.44|210.79|208.49|210.73|208.43|11
1651586870000|2022-05-03 14:07:50|210.75|208.45|210.8|208.5|210.8|208.5|210.74|208.44|9
1651586880000|2022-05-03 14:08:00|210.81|208.51|210.72|208.42|210.81|208.51|210.72|208.42|9
1651586890000|2022-05-03 14:08:10|210.73|208.43|210.72|208.42|210.73|208.43|210.69|208.39|12
1651586900000|2022-05-03 14:08:20|210.73|208.43|210.69|208.39|210.73|208.43|210.69|208.39|7
1651586910000|2022-05-03 14:08:30|210.68|208.38|210.65|208.35|210.74|208.44|210.65|208.35|9
1651586920000|2022-05-03 14:08:40|210.68|208.38|210.51|208.21|210.68|208.38|210.49|208.19|11
1651586930000|2022-05-03 14:08:50|210.5|208.2|210.36|208.06|210.5|208.2|210.36|208.06|7
1651586940000|2022-05-03 14:09:00|210.35|208.05|210.36|208.06|210.37|208.07|210.34|208.04|5
1651586950000|2022-05-03 14:09:10|210.35|208.05|210.31|208.01|210.35|208.05|210.31|208.01|3
1651586960000|2022-05-03 14:09:20|210.29|207.99|210.28|207.98|210.29|207.99|210.28|207.98|2
1651586970000|2022-05-03 14:09:30|210.27|207.97|210.1|207.8|210.27|207.97|210.09|207.79|10
1651586980000|2022-05-03 14:09:40|210.09|207.79|209.9|207.6|210.1|207.8|209.9|207.6|8
1651586990000|2022-05-03 14:09:50|209.98|207.68|209.92|207.62|209.98|207.68|209.92|207.62|2
1651587000000|2022-05-03 14:10:00|209.94|207.64|209.91|207.61|209.96|207.66|209.91|207.61|5
1651587010000|2022-05-03 14:10:10|209.92|207.62|209.8|207.5|209.93|207.63|209.78|207.48|10
1651587020000|2022-05-03 14:10:20|209.79|207.49|209.82|207.52|209.82|207.52|209.74|207.44|6
1651587030000|2022-05-03 14:10:30|209.81|207.51|209.97|207.67|209.97|207.67|209.81|207.51|15
1651587040000|2022-05-03 14:10:40|209.92|207.62|209.84|207.54|209.93|207.63|209.84|207.54|11
1651587050000|2022-05-03 14:10:50|209.87|207.57|209.84|207.54|209.87|207.57|209.84|207.54|2
1651587060000|2022-05-03 14:11:00|209.87|207.57|209.84|207.54|209.88|207.58|209.8|207.5|11
1651587070000|2022-05-03 14:11:10|209.83|207.53|209.83|207.53|209.85|207.55|209.81|207.51|5
1651587080000|2022-05-03 14:11:20|209.84|207.54|209.91|207.61|209.91|207.61|209.84|207.54|4
1651587090000|2022-05-03 14:11:30|209.92|207.62|210.09|207.79|210.1|207.8|209.92|207.62|8
1651587100000|2022-05-03 14:11:40|210.1|207.8|210|207.7|210.1|207.8|210|207.7|8
1651587110000|2022-05-03 14:11:50|209.99|207.69|209.92|207.62|210|207.7|209.9|207.6|12
1651587120000|2022-05-03 14:12:00|209.91|207.61|209.91|207.61|209.95|207.65|209.83|207.53|10
1651587130000|2022-05-03 14:12:10|209.86|207.56|209.83|207.53|209.86|207.56|209.81|207.51|13
1651587140000|2022-05-03 14:12:20|209.87|207.57|209.81|207.51|209.87|207.57|209.81|207.51|3
1651587150000|2022-05-03 14:12:30|209.79|207.49|209.45|207.15|209.79|207.49|209.44|207.14|20
1651587160000|2022-05-03 14:12:40|209.42|207.12|208.78|206.48|209.42|207.12|208.76|206.46|25
1651587170000|2022-05-03 14:12:50|208.79|206.49|208.7|206.4|208.79|206.49|208.64|206.34|18
1651587180000|2022-05-03 14:13:00|208.74|206.44|209.02|206.72|209.02|206.72|208.71|206.41|17
1651587190000|2022-05-03 14:13:10|209.03|206.73|209.03|206.73|209.16|206.86|209.02|206.72|23
1651587200000|2022-05-03 14:13:20|209.02|206.72|209.09|206.79|209.09|206.79|209.02|206.72|9
1651587210000|2022-05-03 14:13:30|209.11|206.81|209.08|206.78|209.17|206.87|209.08|206.78|13
1651587220000|2022-05-03 14:13:40|209.04|206.74|209.1|206.8|209.1|206.8|209.02|206.72|11
1651587230000|2022-05-03 14:13:50|209.09|206.79|209|206.7|209.1|206.8|208.92|206.62|17
1651587240000|2022-05-03 14:14:00|209.01|206.71|209.07|206.77|209.11|206.81|209.01|206.71|18
1651587250000|2022-05-03 14:14:10|209.08|206.78|209|206.7|209.09|206.79|209|206.7|5
1651587260000|2022-05-03 14:14:20|208.99|206.69|209.02|206.72|209.02|206.72|208.99|206.69|5
1651587270000|2022-05-03 14:14:30|209|206.7|209.08|206.78|209.08|206.78|209|206.7|9
1651587280000|2022-05-03 14:14:40|209.09|206.79|209.43|207.13|209.43|207.13|209.09|206.79|13
1651587290000|2022-05-03 14:14:50|209.44|207.14|209.5|207.2|209.54|207.24|209.44|207.14|17
1651587300000|2022-05-03 14:15:00|209.49|207.19|209.29|206.99|209.49|207.19|209.29|206.99|16
1651587310000|2022-05-03 14:15:10|209.32|207.02|209.31|207.01|209.32|207.02|209.26|206.96|12
1651587320000|2022-05-03 14:15:20|209.34|207.04|209.27|206.97|209.34|207.04|209.26|206.96|7
1651587330000|2022-05-03 14:15:30|209.25|206.95|209.3|207|209.31|207.01|209.24|206.94|9
1651587340000|2022-05-03 14:15:40|209.31|207.01|208.94|206.64|209.31|207.01|208.94|206.64|21
1651587350000|2022-05-03 14:15:50|208.93|206.63|208.89|206.59|208.95|206.65|208.89|206.59|13
1651587360000|2022-05-03 14:16:00|208.9|206.6|208.89|206.59|208.94|206.64|208.84|206.54|16
1651587370000|2022-05-03 14:16:10|208.9|206.6|208.77|206.47|208.9|206.6|208.74|206.44|17
1651587380000|2022-05-03 14:16:20|208.76|206.46|208.78|206.48|208.82|206.52|208.74|206.44|20
1651587390000|2022-05-03 14:16:30|208.79|206.49|208.84|206.54|208.85|206.55|208.79|206.49|6
1651587400000|2022-05-03 14:16:40|208.85|206.55|208.93|206.63|208.93|206.63|208.84|206.54|7
1651587410000|2022-05-03 14:16:50|208.95|206.65|209|206.7|209|206.7|208.92|206.62|10
1651587420000|2022-05-03 14:17:00|209.01|206.71|208.99|206.69|209.01|206.71|208.98|206.68|19
1651587430000|2022-05-03 14:17:10|208.98|206.68|209.01|206.71|209.03|206.73|208.98|206.68|6
1651587440000|2022-05-03 14:17:20|209.02|206.72|209.1|206.8|209.1|206.8|209.02|206.72|5
1651587450000|2022-05-03 14:17:30|209.11|206.81|209.12|206.82|209.17|206.87|209.1|206.8|12
1651587460000|2022-05-03 14:17:40|209.13|206.83|209.09|206.79|209.16|206.86|209.09|206.79|8
1651587470000|2022-05-03 14:17:50|209.08|206.78|209.07|206.77|209.09|206.79|209.02|206.72|8
1651587480000|2022-05-03 14:18:00|209.08|206.78|209.08|206.78|209.08|206.78|209.04|206.74|15
1651587490000|2022-05-03 14:18:10|209.06|206.76|209|206.7|209.06|206.76|208.99|206.69|5
1651587510000|2022-05-03 14:18:30|209.03|206.73|209.08|206.78|209.1|206.8|209.03|206.73|4
1651587520000|2022-05-03 14:18:40|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|4
1651587530000|2022-05-03 14:18:50|209.09|206.79|209.01|206.71|209.1|206.8|209.01|206.71|8
1651587540000|2022-05-03 14:19:00|209.02|206.72|209.18|206.88|209.18|206.88|209.02|206.72|12
1651587550000|2022-05-03 14:19:10|209.19|206.89|209.02|206.72|209.19|206.89|209.02|206.72|7
1651587560000|2022-05-03 14:19:20|209.01|206.71|209.07|206.77|209.07|206.77|209.01|206.71|9
1651587570000|2022-05-03 14:19:30|209.06|206.76|209.08|206.78|209.08|206.78|209|206.7|9
1651587580000|2022-05-03 14:19:40|209.09|206.79|209.09|206.79|209.1|206.8|209.09|206.79|3
1651587590000|2022-05-03 14:19:50|209.1|206.8|209.09|206.79|209.1|206.8|209.09|206.79|4
1651587600000|2022-05-03 14:20:00|209.03|206.73|209|206.7|209.03|206.73|208.99|206.69|5
1651587610000|2022-05-03 14:20:10|209.04|206.74|209.1|206.8|209.1|206.8|209.03|206.73|7
1651587620000|2022-05-03 14:20:20|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|4
1651587630000|2022-05-03 14:20:30|209.11|206.81|209.39|207.09|209.39|207.09|209.09|206.79|8
1651587640000|2022-05-03 14:20:40|209.34|207.04|209.41|207.11|209.41|207.11|209.33|207.03|10
1651587650000|2022-05-03 14:20:50|209.45|207.15|209.56|207.26|209.58|207.28|209.44|207.14|12
1651587660000|2022-05-03 14:21:00|209.55|207.25|209.57|207.27|209.63|207.33|209.55|207.25|16
1651587670000|2022-05-03 14:21:10|209.56|207.26|209.33|207.03|209.56|207.26|209.3|207|19
1651587680000|2022-05-03 14:21:20|209.32|207.02|209.36|207.06|209.36|207.06|209.32|207.02|3
1651587690000|2022-05-03 14:21:30|209.37|207.07|209.35|207.05|209.4|207.1|209.34|207.04|10
1651587700000|2022-05-03 14:21:40|209.33|207.03|209.09|206.79|209.33|207.03|209.09|206.79|14
1651587710000|2022-05-03 14:21:50|209.08|206.78|209.08|206.78|209.1|206.8|209.04|206.74|8
1651587720000|2022-05-03 14:22:00|209.07|206.77|209|206.7|209.08|206.78|208.99|206.69|10
1651587730000|2022-05-03 14:22:10|208.99|206.69|208.99|206.69|209|206.7|208.93|206.63|15
1651587740000|2022-05-03 14:22:20|208.98|206.68|209.09|206.79|209.1|206.8|208.96|206.66|10
1651587750000|2022-05-03 14:22:30|209.1|206.8|209.09|206.79|209.15|206.85|209.09|206.79|7
1651587770000|2022-05-03 14:22:50|209.1|206.8|209.33|207.03|209.35|207.05|209.1|206.8|11
1651587780000|2022-05-03 14:23:00|209.32|207.02|209.34|207.04|209.34|207.04|209.32|207.02|7
1651587790000|2022-05-03 14:23:10|209.39|207.09|209.35|207.05|209.39|207.09|209.33|207.03|8
1651587800000|2022-05-03 14:23:20|209.34|207.04|209.22|206.92|209.34|207.04|209.22|206.92|9
1651587810000|2022-05-03 14:23:30|209.21|206.91|209.2|206.9|209.22|206.92|209.18|206.88|6
1651587820000|2022-05-03 14:23:40|209.14|206.84|209.1|206.8|209.19|206.89|209.09|206.79|8
1651587830000|2022-05-03 14:23:50|209.11|206.81|209.09|206.79|209.24|206.94|209.09|206.79|11
1651587840000|2022-05-03 14:24:00|209.1|206.8|209.09|206.79|209.11|206.81|209.09|206.79|4
1651587850000|2022-05-03 14:24:10|209.1|206.8|209.09|206.79|209.11|206.81|209.09|206.79|6
1651587860000|2022-05-03 14:24:20|209.05|206.75|209.08|206.78|209.1|206.8|209|206.7|6
1651587870000|2022-05-03 14:24:30|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651587890000|2022-05-03 14:24:50|209.09|206.79|209.1|206.8|209.1|206.8|209.08|206.78|4
1651587900000|2022-05-03 14:25:00|209.13|206.83|209.18|206.88|209.19|206.89|209.12|206.82|10
1651587910000|2022-05-03 14:25:10|209.17|206.87|209.08|206.78|209.19|206.89|209.08|206.78|9
1651587920000|2022-05-03 14:25:20|209.09|206.79|209|206.7|209.1|206.8|208.99|206.69|8
1651587930000|2022-05-03 14:25:30|208.99|206.69|209.1|206.8|209.11|206.81|208.99|206.69|10
1651587940000|2022-05-03 14:25:40|209.13|206.83|209.57|207.27|209.58|207.28|209.13|206.83|26
1651587950000|2022-05-03 14:25:50|209.58|207.28|209.57|207.27|209.66|207.36|209.57|207.27|21
1651587960000|2022-05-03 14:26:00|209.61|207.31|209.75|207.45|209.75|207.45|209.6|207.3|17
1651587970000|2022-05-03 14:26:10|209.74|207.44|209.73|207.43|209.79|207.49|209.73|207.43|8
1651587980000|2022-05-03 14:26:20|209.74|207.44|209.82|207.52|209.82|207.52|209.74|207.44|7
1651587990000|2022-05-03 14:26:30|209.81|207.51|209.81|207.51|209.81|207.51|209.75|207.45|11
1651588000000|2022-05-03 14:26:40|209.82|207.52|209.82|207.52|209.82|207.52|209.81|207.51|3
1651588010000|2022-05-03 14:26:50|209.79|207.49|209.89|207.59|209.89|207.59|209.79|207.49|10
1651588020000|2022-05-03 14:27:00|209.9|207.6|209.82|207.52|209.91|207.61|209.82|207.52|9
1651588030000|2022-05-03 14:27:10|209.83|207.53|209.82|207.52|209.86|207.56|209.82|207.52|6
1651588040000|2022-05-03 14:27:20|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651588050000|2022-05-03 14:27:30|209.82|207.52|209.81|207.51|209.83|207.53|209.81|207.51|4
1651588060000|2022-05-03 14:27:40|209.82|207.52|209.83|207.53|209.84|207.54|209.82|207.52|6
1651588070000|2022-05-03 14:27:50|209.84|207.54|209.83|207.53|209.84|207.54|209.83|207.53|2
1651588080000|2022-05-03 14:28:00|209.86|207.56|209.84|207.54|209.89|207.59|209.83|207.53|8
1651588090000|2022-05-03 14:28:10|209.83|207.53|209.76|207.46|209.83|207.53|209.75|207.45|7
1651588100000|2022-05-03 14:28:20|209.79|207.49|209.76|207.46|209.79|207.49|209.76|207.46|4
1651588110000|2022-05-03 14:28:30|209.79|207.49|209.76|207.46|209.79|207.49|209.76|207.46|2
1651588120000|2022-05-03 14:28:40|209.79|207.49|209.76|207.46|209.79|207.49|209.75|207.45|5
1651588130000|2022-05-03 14:28:50|209.79|207.49|209.82|207.52|209.82|207.52|209.78|207.48|4
1651588140000|2022-05-03 14:29:00|209.8|207.5|209.94|207.64|209.94|207.64|209.8|207.5|14
1651588150000|2022-05-03 14:29:10|209.95|207.65|209.91|207.61|209.96|207.66|209.9|207.6|6
1651588160000|2022-05-03 14:29:20|209.92|207.62|209.96|207.66|209.96|207.66|209.9|207.6|7
1651588170000|2022-05-03 14:29:30|209.94|207.64|209.96|207.66|209.96|207.66|209.94|207.64|4
1651588180000|2022-05-03 14:29:40|209.95|207.65|210|207.7|210|207.7|209.95|207.65|5
1651588200000|2022-05-03 14:30:00|210.01|207.71|210.1|207.8|210.1|207.8|210|207.7|11
1651588220000|2022-05-03 14:30:20|210.05|207.75|210|207.7|210.05|207.75|209.99|207.69|9
1651588230000|2022-05-03 14:30:30|210.02|207.72|209.96|207.66|210.02|207.72|209.92|207.62|7
1651588240000|2022-05-03 14:30:40|209.94|207.64|209.96|207.66|209.97|207.67|209.93|207.63|5
1651588250000|2022-05-03 14:30:50|209.98|207.68|209.91|207.61|210|207.7|209.91|207.61|9
1651588260000|2022-05-03 14:31:00|209.96|207.66|209.74|207.44|209.96|207.66|209.74|207.44|18
1651588270000|2022-05-03 14:31:10|209.73|207.43|209.63|207.33|209.75|207.45|209.63|207.33|13
1651588280000|2022-05-03 14:31:20|209.64|207.34|209.73|207.43|209.73|207.43|209.59|207.29|15
1651588290000|2022-05-03 14:31:30|209.75|207.45|209.83|207.53|209.83|207.53|209.73|207.43|17
1651588300000|2022-05-03 14:31:40|209.82|207.52|209.91|207.61|209.97|207.67|209.8|207.5|13
1651588310000|2022-05-03 14:31:50|209.92|207.62|209.9|207.6|209.92|207.62|209.89|207.59|5
1651588320000|2022-05-03 14:32:00|209.87|207.57|210.08|207.78|210.08|207.78|209.87|207.57|13
1651588330000|2022-05-03 14:32:10|210.09|207.79|210.02|207.72|210.12|207.82|210.01|207.71|9
1651588340000|2022-05-03 14:32:20|210.03|207.73|210.01|207.71|210.08|207.78|209.99|207.69|11
1651588350000|2022-05-03 14:32:30|210.02|207.72|210.06|207.76|210.08|207.78|210.02|207.72|8
1651588360000|2022-05-03 14:32:40|210.04|207.74|210.06|207.76|210.06|207.76|210.01|207.71|8
1651588370000|2022-05-03 14:32:50|210.05|207.75|210.09|207.79|210.1|207.8|210.01|207.71|10
1651588380000|2022-05-03 14:33:00|210.1|207.8|210.12|207.82|210.15|207.85|210.1|207.8|9
1651588390000|2022-05-03 14:33:10|210.1|207.8|210.01|207.71|210.1|207.8|209.99|207.69|8
1651588400000|2022-05-03 14:33:20|210.02|207.72|210|207.7|210.03|207.73|210|207.7|4
1651588410000|2022-05-03 14:33:30|209.99|207.69|210|207.7|210|207.7|209.99|207.69|6
1651588420000|2022-05-03 14:33:40|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651588430000|2022-05-03 14:33:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651588440000|2022-05-03 14:34:00|210.01|207.71|210.06|207.76|210.06|207.76|210|207.7|9
1651588450000|2022-05-03 14:34:10|210.07|207.77|210.07|207.77|210.07|207.77|210.07|207.77|1
1651588460000|2022-05-03 14:34:20|210.08|207.78|210.08|207.78|210.09|207.79|210.07|207.77|7
1651588470000|2022-05-03 14:34:30|210.07|207.77|210|207.7|210.08|207.78|209.99|207.69|6
1651588480000|2022-05-03 14:34:40|210.02|207.72|209.95|207.65|210.02|207.72|209.9|207.6|9
1651588490000|2022-05-03 14:34:50|209.94|207.64|209.92|207.62|209.94|207.64|209.92|207.62|3
1651588500000|2022-05-03 14:35:00|209.93|207.63|210.09|207.79|210.09|207.79|209.93|207.63|12
1651588510000|2022-05-03 14:35:10|210.1|207.8|210|207.7|210.1|207.8|210|207.7|4
1651588520000|2022-05-03 14:35:20|210.02|207.72|210.09|207.79|210.1|207.8|210.01|207.71|10
1651588530000|2022-05-03 14:35:30|210.1|207.8|210.09|207.79|210.1|207.8|210.09|207.79|2
1651588540000|2022-05-03 14:35:40|210.07|207.77|209.9|207.6|210.07|207.77|209.9|207.6|8
1651588550000|2022-05-03 14:35:50|209.91|207.61|210.02|207.72|210.02|207.72|209.89|207.59|10
1651588560000|2022-05-03 14:36:00|210.03|207.73|209.91|207.61|210.03|207.73|209.9|207.6|7
1651588570000|2022-05-03 14:36:10|209.89|207.59|209.99|207.69|209.99|207.69|209.89|207.59|6
1651588580000|2022-05-03 14:36:20|209.98|207.68|209.98|207.68|209.98|207.68|209.98|207.68|1
1651588590000|2022-05-03 14:36:30|209.99|207.69|209.99|207.69|209.99|207.69|209.99|207.69|1
1651588600000|2022-05-03 14:36:40|210|207.7|210.02|207.72|210.05|207.75|210|207.7|4
1651588620000|2022-05-03 14:37:00|210.01|207.71|209.91|207.61|210.01|207.71|209.9|207.6|7
1651588630000|2022-05-03 14:37:10|209.92|207.62|209.99|207.69|210.01|207.71|209.92|207.62|8
1651588640000|2022-05-03 14:37:20|209.98|207.68|209.91|207.61|209.99|207.69|209.89|207.59|7
1651588650000|2022-05-03 14:37:30|209.93|207.63|209.82|207.52|209.94|207.64|209.82|207.52|9
1651588660000|2022-05-03 14:37:40|209.81|207.51|209.78|207.48|209.82|207.52|209.78|207.48|6
1651588670000|2022-05-03 14:37:50|209.79|207.49|209.74|207.44|209.79|207.49|209.74|207.44|3
1651588680000|2022-05-03 14:38:00|209.73|207.43|209.74|207.44|209.75|207.45|209.69|207.39|5
1651588690000|2022-05-03 14:38:10|209.73|207.43|209.74|207.44|209.78|207.48|209.73|207.43|5
1651588710000|2022-05-03 14:38:30|209.7|207.4|209.74|207.44|209.75|207.45|209.7|207.4|5
1651588720000|2022-05-03 14:38:40|209.7|207.4|209.65|207.35|209.73|207.43|209.65|207.35|6
1651588730000|2022-05-03 14:38:50|209.64|207.34|209.73|207.43|209.76|207.46|209.64|207.34|6
1651588740000|2022-05-03 14:39:00|209.77|207.47|209.75|207.45|209.78|207.48|209.75|207.45|4
1651588750000|2022-05-03 14:39:10|209.73|207.43|209.77|207.47|209.77|207.47|209.73|207.43|3
1651588760000|2022-05-03 14:39:20|209.75|207.45|209.73|207.43|209.75|207.45|209.73|207.43|3
1651588770000|2022-05-03 14:39:30|209.72|207.42|209.65|207.35|209.73|207.43|209.65|207.35|8
1651588790000|2022-05-03 14:39:50|209.67|207.37|209.54|207.24|209.67|207.37|209.54|207.24|8
1651588800000|2022-05-03 14:40:00|209.55|207.25|209.54|207.24|209.55|207.25|209.54|207.24|2
1651588810000|2022-05-03 14:40:10|209.51|207.21|209.45|207.15|209.51|207.21|209.45|207.15|5
1651588820000|2022-05-03 14:40:20|209.5|207.2|209.4|207.1|209.51|207.21|209.34|207.04|10
1651588830000|2022-05-03 14:40:30|209.34|207.04|209.35|207.05|209.35|207.05|209.34|207.04|4
1651588840000|2022-05-03 14:40:40|209.34|207.04|209.35|207.05|209.35|207.05|209.31|207.01|4
1651588850000|2022-05-03 14:40:50|209.34|207.04|209.22|206.92|209.36|207.06|209.21|206.91|16
1651588860000|2022-05-03 14:41:00|209.23|206.93|209.1|206.8|209.23|206.93|209.09|206.79|11
1651588870000|2022-05-03 14:41:10|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651588880000|2022-05-03 14:41:20|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651588890000|2022-05-03 14:41:30|209.09|206.79|209|206.7|209.09|206.79|208.99|206.69|6
1651588900000|2022-05-03 14:41:40|209.01|206.71|209|206.7|209.01|206.71|209|206.7|2
1651588910000|2022-05-03 14:41:50|208.99|206.69|208.99|206.69|209|206.7|208.99|206.69|3
1651588920000|2022-05-03 14:42:00|209|206.7|209.09|206.79|209.09|206.79|209|206.7|3
1651588930000|2022-05-03 14:42:10|209.11|206.81|208.99|206.69|209.11|206.81|208.99|206.69|7
1651588950000|2022-05-03 14:42:30|209.01|206.71|209.08|206.78|209.08|206.78|209|206.7|5
1651588960000|2022-05-03 14:42:40|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651588970000|2022-05-03 14:42:50|209.12|206.82|209.1|206.8|209.12|206.82|209.1|206.8|2
1651588980000|2022-05-03 14:43:00|209.14|206.84|209.09|206.79|209.14|206.84|209.09|206.79|6
1651588990000|2022-05-03 14:43:10|209.08|206.78|208.99|206.69|209.08|206.78|208.99|206.69|10
1651589000000|2022-05-03 14:43:20|208.98|206.68|208.9|206.6|208.98|206.68|208.9|206.6|5
1651589010000|2022-05-03 14:43:30|208.92|206.62|208.9|206.6|208.98|206.68|208.9|206.6|8
1651589020000|2022-05-03 14:43:40|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|4
1651589040000|2022-05-03 14:44:00|208.94|206.64|208.89|206.59|208.94|206.64|208.89|206.59|5
1651589050000|2022-05-03 14:44:10|208.9|206.6|208.91|206.61|208.91|206.61|208.87|206.57|13
1651589060000|2022-05-03 14:44:20|208.92|206.62|208.95|206.65|208.95|206.65|208.92|206.62|4
1651589070000|2022-05-03 14:44:30|208.93|206.63|208.92|206.62|208.93|206.63|208.92|206.62|2
1651589080000|2022-05-03 14:44:40|208.96|206.66|208.98|206.68|208.98|206.68|208.96|206.66|5
1651589090000|2022-05-03 14:44:50|208.96|206.66|208.99|206.69|209|206.7|208.96|206.66|7
1651589100000|2022-05-03 14:45:00|208.95|206.65|208.91|206.61|208.98|206.68|208.83|206.53|8
1651589110000|2022-05-03 14:45:10|208.9|206.6|208.89|206.59|208.9|206.6|208.84|206.54|8
1651589120000|2022-05-03 14:45:20|208.88|206.58|208.91|206.61|208.92|206.62|208.86|206.56|10
1651589130000|2022-05-03 14:45:30|208.92|206.62|208.96|206.66|208.99|206.69|208.92|206.62|9
1651589140000|2022-05-03 14:45:40|208.97|206.67|208.92|206.62|208.97|206.67|208.87|206.57|9
1651589150000|2022-05-03 14:45:50|208.89|206.59|208.97|206.67|208.97|206.67|208.89|206.59|8
1651589160000|2022-05-03 14:46:00|208.95|206.65|208.96|206.66|208.97|206.67|208.93|206.63|8
1651589170000|2022-05-03 14:46:10|208.93|206.63|208.92|206.62|208.93|206.63|208.91|206.61|3
1651589180000|2022-05-03 14:46:20|208.93|206.63|208.92|206.62|208.95|206.65|208.92|206.62|4
1651589190000|2022-05-03 14:46:30|208.87|206.57|208.84|206.54|208.89|206.59|208.84|206.54|6
1651589200000|2022-05-03 14:46:40|208.83|206.53|208.83|206.53|208.85|206.55|208.83|206.53|5
1651589210000|2022-05-03 14:46:50|208.82|206.52|208.74|206.44|208.82|206.52|208.74|206.44|6
1651589220000|2022-05-03 14:47:00|208.73|206.43|208.67|206.37|208.73|206.43|208.67|206.37|11
1651589230000|2022-05-03 14:47:10|208.66|206.36|208.72|206.42|208.73|206.43|208.65|206.35|9
1651589240000|2022-05-03 14:47:20|208.71|206.41|208.72|206.42|208.72|206.42|208.71|206.41|2
1651589250000|2022-05-03 14:47:30|208.71|206.41|208.64|206.34|208.71|206.41|208.63|206.33|12
1651589260000|2022-05-03 14:47:40|208.63|206.33|208.63|206.33|208.66|206.36|208.63|206.33|6
1651589270000|2022-05-03 14:47:50|208.64|206.34|208.63|206.33|208.65|206.35|208.63|206.33|4
1651589280000|2022-05-03 14:48:00|208.65|206.35|208.64|206.34|208.66|206.36|208.63|206.33|6
1651589290000|2022-05-03 14:48:10|208.65|206.35|208.61|206.31|208.67|206.37|208.61|206.31|7
1651589300000|2022-05-03 14:48:20|208.59|206.29|208.59|206.29|208.62|206.32|208.56|206.26|8
1651589310000|2022-05-03 14:48:30|208.57|206.27|208.73|206.43|208.74|206.44|208.57|206.27|17
1651589320000|2022-05-03 14:48:40|208.74|206.44|209.09|206.79|209.1|206.8|208.74|206.44|16
1651589330000|2022-05-03 14:48:50|209.07|206.77|209|206.7|209.07|206.77|208.94|206.64|12
1651589340000|2022-05-03 14:49:00|208.99|206.69|209.07|206.77|209.07|206.77|208.99|206.69|5
1651589350000|2022-05-03 14:49:10|209.08|206.78|209.1|206.8|209.12|206.82|209.08|206.78|8
1651589360000|2022-05-03 14:49:20|209.12|206.82|209.09|206.79|209.12|206.82|209.09|206.79|3
1651589370000|2022-05-03 14:49:30|209.08|206.78|209|206.7|209.08|206.78|209|206.7|2
1651589380000|2022-05-03 14:49:40|209.01|206.71|208.93|206.63|209.01|206.71|208.93|206.63|7
1651589390000|2022-05-03 14:49:50|208.91|206.61|208.91|206.61|208.91|206.61|208.91|206.61|1
1651589400000|2022-05-03 14:50:00|208.92|206.62|208.91|206.61|208.93|206.63|208.89|206.59|6
1651589410000|2022-05-03 14:50:10|208.92|206.62|209|206.7|209|206.7|208.92|206.62|8
1651589420000|2022-05-03 14:50:20|208.99|206.69|209.01|206.71|209.02|206.72|208.99|206.69|4
1651589430000|2022-05-03 14:50:30|209|206.7|209|206.7|209.02|206.72|209|206.7|3
1651589450000|2022-05-03 14:50:50|208.89|206.59|209|206.7|209|206.7|208.89|206.59|6
1651589460000|2022-05-03 14:51:00|209.01|206.71|209.14|206.84|209.14|206.84|209.01|206.71|9
1651589470000|2022-05-03 14:51:10|209.1|206.8|209.1|206.8|209.13|206.83|209.09|206.79|7
1651589480000|2022-05-03 14:51:20|209.09|206.79|209.09|206.79|209.09|206.79|209.09|206.79|1
1651589490000|2022-05-03 14:51:30|209.08|206.78|209|206.7|209.08|206.78|209|206.7|5
1651589500000|2022-05-03 14:51:40|209.04|206.74|209|206.7|209.04|206.74|209|206.7|3
1651589510000|2022-05-03 14:51:50|209.02|206.72|209|206.7|209.02|206.72|209|206.7|2
1651589520000|2022-05-03 14:52:00|209.03|206.73|209|206.7|209.03|206.73|208.98|206.68|4
1651589530000|2022-05-03 14:52:10|208.99|206.69|209|206.7|209|206.7|208.97|206.67|5
1651589540000|2022-05-03 14:52:20|209.08|206.78|209.24|206.94|209.24|206.94|209.08|206.78|13
1651589550000|2022-05-03 14:52:30|209.23|206.93|209.17|206.87|209.23|206.93|209.17|206.87|2
1651589560000|2022-05-03 14:52:40|209.15|206.85|209.01|206.71|209.16|206.86|209.01|206.71|7
1651589570000|2022-05-03 14:52:50|209|206.7|209|206.7|209.02|206.72|209|206.7|4
1651589580000|2022-05-03 14:53:00|209.02|206.72|209|206.7|209.03|206.73|209|206.7|3
1651589590000|2022-05-03 14:53:10|209.03|206.73|209.09|206.79|209.16|206.86|209.03|206.73|10
1651589600000|2022-05-03 14:53:20|209.1|206.8|209.11|206.81|209.11|206.81|209.1|206.8|4
1651589610000|2022-05-03 14:53:30|209.15|206.85|209.14|206.84|209.15|206.85|209.14|206.84|2
1651589620000|2022-05-03 14:53:40|209.11|206.81|209.15|206.85|209.15|206.85|209.11|206.81|2
1651589630000|2022-05-03 14:53:50|209.16|206.86|209.24|206.94|209.31|207.01|209.16|206.86|9
1651589640000|2022-05-03 14:54:00|209.23|206.93|209.42|207.12|209.45|207.15|209.23|206.93|20
1651589650000|2022-05-03 14:54:10|209.41|207.11|209.42|207.12|209.42|207.12|209.37|207.07|5
1651589660000|2022-05-03 14:54:20|209.41|207.11|209.44|207.14|209.46|207.16|209.41|207.11|7
1651589670000|2022-05-03 14:54:30|209.43|207.13|209.32|207.02|209.43|207.13|209.31|207.01|8
1651589680000|2022-05-03 14:54:40|209.33|207.03|209.34|207.04|209.37|207.07|209.33|207.03|4
1651589690000|2022-05-03 14:54:50|209.33|207.03|209.33|207.03|209.33|207.03|209.33|207.03|1
1651589700000|2022-05-03 14:55:00|209.34|207.04|209.33|207.03|209.34|207.04|209.33|207.03|2
1651589710000|2022-05-03 14:55:10|209.34|207.04|209.4|207.1|209.41|207.11|209.34|207.04|9
1651589720000|2022-05-03 14:55:20|209.41|207.11|209.43|207.13|209.47|207.17|209.41|207.11|7
1651589730000|2022-05-03 14:55:30|209.44|207.14|209.43|207.13|209.46|207.16|209.43|207.13|4
1651589740000|2022-05-03 14:55:40|209.4|207.1|209.37|207.07|209.45|207.15|209.3|207|15
1651589750000|2022-05-03 14:55:50|209.36|207.06|209.32|207.02|209.36|207.06|209.3|207|15
1651589760000|2022-05-03 14:56:00|209.3|207|209.33|207.03|209.33|207.03|209.28|206.98|16
1651589770000|2022-05-03 14:56:10|209.35|207.05|209.34|207.04|209.36|207.06|209.34|207.04|6
1651589780000|2022-05-03 14:56:20|209.35|207.05|209.34|207.04|209.35|207.05|209.34|207.04|2
1651589790000|2022-05-03 14:56:30|209.33|207.03|209.36|207.06|209.38|207.08|209.33|207.03|7
1651589820000|2022-05-03 14:57:00|209.34|207.04|209.38|207.08|209.38|207.08|209.3|207|11
1651589830000|2022-05-03 14:57:10|209.37|207.07|209.46|207.16|209.46|207.16|209.36|207.06|12
1651589840000|2022-05-03 14:57:20|209.48|207.18|209.48|207.18|209.48|207.18|209.48|207.18|1
1651589850000|2022-05-03 14:57:30|209.49|207.19|209.46|207.16|209.49|207.19|209.46|207.16|5
1651589860000|2022-05-03 14:57:40|209.42|207.12|209.39|207.09|209.42|207.12|209.38|207.08|15
1651589870000|2022-05-03 14:57:50|209.4|207.1|209.38|207.08|209.4|207.1|209.38|207.08|10
1651589880000|2022-05-03 14:58:00|209.37|207.07|209.32|207.02|209.38|207.08|209.22|206.92|18
1651589890000|2022-05-03 14:58:10|209.31|207.01|209.38|207.08|209.39|207.09|209.28|206.98|7
1651589900000|2022-05-03 14:58:20|209.37|207.07|209.45|207.15|209.48|207.18|209.37|207.07|16
1651589910000|2022-05-03 14:58:30|209.47|207.17|209.41|207.11|209.47|207.17|209.38|207.08|24
1651589920000|2022-05-03 14:58:40|209.39|207.09|209.62|207.32|209.62|207.32|209.38|207.08|20
1651589930000|2022-05-03 14:58:50|209.61|207.31|209.63|207.33|209.63|207.33|209.58|207.28|17
1651589940000|2022-05-03 14:59:00|209.65|207.35|209.77|207.47|209.78|207.48|209.65|207.35|21
1651589950000|2022-05-03 14:59:10|209.74|207.44|209.72|207.42|209.78|207.48|209.7|207.4|24
1651589960000|2022-05-03 14:59:20|209.73|207.43|209.67|207.37|209.74|207.44|209.6|207.3|27
1651589970000|2022-05-03 14:59:30|209.68|207.38|209.72|207.42|209.76|207.46|209.68|207.38|16
1651589980000|2022-05-03 14:59:40|209.73|207.43|209.74|207.44|209.74|207.44|209.7|207.4|15
1651589990000|2022-05-03 14:59:50|209.73|207.43|209.73|207.43|209.74|207.44|209.7|207.4|14
1651590000000|2022-05-03 15:00:00|209.71|207.41|209.64|207.34|209.73|207.43|209.62|207.32|17
1651590010000|2022-05-03 15:00:10|209.63|207.33|209.64|207.34|209.65|207.35|209.63|207.33|4
1651590020000|2022-05-03 15:00:20|209.63|207.33|209.62|207.32|209.64|207.34|209.62|207.32|4
1651590030000|2022-05-03 15:00:30|209.63|207.33|209.54|207.24|209.66|207.36|209.54|207.24|13
1651590040000|2022-05-03 15:00:40|209.53|207.23|209.44|207.14|209.53|207.23|209.42|207.12|15
1651590050000|2022-05-03 15:00:50|209.43|207.13|209.47|207.17|209.47|207.17|209.43|207.13|5
1651590060000|2022-05-03 15:01:00|209.48|207.18|209.44|207.14|209.48|207.18|209.44|207.14|8
1651590070000|2022-05-03 15:01:10|209.45|207.15|209.25|206.95|209.45|207.15|209.25|206.95|11
1651590080000|2022-05-03 15:01:20|209.26|206.96|209.25|206.95|209.29|206.99|209.23|206.93|16
1651590090000|2022-05-03 15:01:30|209.29|206.99|209.29|206.99|209.29|206.99|209.25|206.95|8
1651590100000|2022-05-03 15:01:40|209.28|206.98|209.19|206.89|209.28|206.98|209.19|206.89|9
1651590110000|2022-05-03 15:01:50|209.2|206.9|209.45|207.15|209.45|207.15|209.2|206.9|15
1651590120000|2022-05-03 15:02:00|209.46|207.16|209.7|207.4|209.7|207.4|209.46|207.16|19
1651590130000|2022-05-03 15:02:10|209.69|207.39|209.73|207.43|209.73|207.43|209.69|207.39|10
1651590140000|2022-05-03 15:02:20|209.74|207.44|209.85|207.55|209.87|207.57|209.74|207.44|15
1651590150000|2022-05-03 15:02:30|209.84|207.54|209.69|207.39|209.84|207.54|209.69|207.39|10
1651590160000|2022-05-03 15:02:40|209.68|207.38|209.6|207.3|209.69|207.39|209.59|207.29|8
1651590170000|2022-05-03 15:02:50|209.61|207.31|209.69|207.39|209.69|207.39|209.6|207.3|12
1651590180000|2022-05-03 15:03:00|209.72|207.42|209.71|207.41|209.73|207.43|209.7|207.4|14
1651590200000|2022-05-03 15:03:20|209.73|207.43|209.75|207.45|209.77|207.47|209.73|207.43|11
1651590210000|2022-05-03 15:03:30|209.76|207.46|209.71|207.41|209.77|207.47|209.71|207.41|7
1651590220000|2022-05-03 15:03:40|209.68|207.38|209.78|207.48|209.78|207.48|209.68|207.38|12
1651590230000|2022-05-03 15:03:50|209.79|207.49|209.87|207.57|209.87|207.57|209.79|207.49|12
1651590240000|2022-05-03 15:04:00|209.88|207.58|209.86|207.56|209.88|207.58|209.83|207.53|11
1651590250000|2022-05-03 15:04:10|209.87|207.57|209.9|207.6|209.9|207.6|209.84|207.54|10
1651590260000|2022-05-03 15:04:20|209.91|207.61|209.91|207.61|209.94|207.64|209.9|207.6|11
1651590270000|2022-05-03 15:04:30|209.92|207.62|209.93|207.63|209.98|207.68|209.92|207.62|9
1651590280000|2022-05-03 15:04:40|209.92|207.62|209.91|207.61|209.92|207.62|209.89|207.59|7
1651590290000|2022-05-03 15:04:50|209.92|207.62|210|207.7|210|207.7|209.92|207.62|10
1651590300000|2022-05-03 15:05:00|210.01|207.71|209.99|207.69|210.07|207.77|209.99|207.69|18
1651590310000|2022-05-03 15:05:10|209.97|207.67|209.9|207.6|209.97|207.67|209.9|207.6|7
1651590320000|2022-05-03 15:05:20|209.92|207.62|209.9|207.6|209.92|207.62|209.9|207.6|3
1651590330000|2022-05-03 15:05:30|209.92|207.62|209.93|207.63|209.94|207.64|209.91|207.61|6
1651590340000|2022-05-03 15:05:40|209.91|207.61|209.97|207.67|209.97|207.67|209.91|207.61|5
1651590350000|2022-05-03 15:05:50|209.93|207.63|209.98|207.68|210.01|207.71|209.93|207.63|7
1651590360000|2022-05-03 15:06:00|209.99|207.69|210.08|207.78|210.09|207.79|209.99|207.69|10
1651590370000|2022-05-03 15:06:10|210.05|207.75|210.04|207.74|210.05|207.75|210.03|207.73|7
1651590380000|2022-05-03 15:06:20|209.99|207.69|210.08|207.78|210.08|207.78|209.99|207.69|7
1651590390000|2022-05-03 15:06:30|210.09|207.79|210.25|207.95|210.27|207.97|210.06|207.76|14
1651590400000|2022-05-03 15:06:40|210.27|207.97|210.34|208.04|210.37|208.07|210.27|207.97|11
1651590410000|2022-05-03 15:06:50|210.35|208.05|210.34|208.04|210.35|208.05|210.34|208.04|4
1651590420000|2022-05-03 15:07:00|210.35|208.05|210.35|208.05|210.35|208.05|210.35|208.05|1
1651590430000|2022-05-03 15:07:10|210.39|208.09|210.49|208.19|210.53|208.23|210.37|208.07|12
1651590440000|2022-05-03 15:07:20|210.5|208.2|210.54|208.24|210.54|208.24|210.41|208.11|11
1651590450000|2022-05-03 15:07:30|210.53|208.23|210.58|208.28|210.58|208.28|210.52|208.22|15
1651590460000|2022-05-03 15:07:40|210.56|208.26|210.45|208.15|210.56|208.26|210.45|208.15|6
1651590470000|2022-05-03 15:07:50|210.44|208.14|210.43|208.13|210.46|208.16|210.38|208.08|13
1651590480000|2022-05-03 15:08:00|210.48|208.18|210.54|208.24|210.55|208.25|210.48|208.18|11
1651590490000|2022-05-03 15:08:10|210.55|208.25|210.52|208.22|210.55|208.25|210.52|208.22|5
1651590500000|2022-05-03 15:08:20|210.53|208.23|210.59|208.29|210.6|208.3|210.5|208.2|16
1651590510000|2022-05-03 15:08:30|210.58|208.28|210.56|208.26|210.6|208.3|210.54|208.24|10
1651590520000|2022-05-03 15:08:40|210.55|208.25|210.56|208.26|210.56|208.26|210.55|208.25|4
1651590530000|2022-05-03 15:08:50|210.55|208.25|210.75|208.45|210.8|208.5|210.55|208.25|23
1651590540000|2022-05-03 15:09:00|210.74|208.44|210.77|208.47|210.77|208.47|210.74|208.44|7
1651590550000|2022-05-03 15:09:10|210.76|208.46|210.7|208.4|210.76|208.46|210.7|208.4|10
1651590560000|2022-05-03 15:09:20|210.69|208.39|210.71|208.41|210.71|208.41|210.69|208.39|3
1651590570000|2022-05-03 15:09:30|210.7|208.4|210.71|208.41|210.71|208.41|210.7|208.4|2
1651590580000|2022-05-03 15:09:40|210.7|208.4|210.69|208.39|210.7|208.4|210.69|208.39|4
1651590590000|2022-05-03 15:09:50|210.7|208.4|210.7|208.4|210.7|208.4|210.7|208.4|1
1651590600000|2022-05-03 15:10:00|210.69|208.39|210.58|208.28|210.7|208.4|210.58|208.28|5
1651590610000|2022-05-03 15:10:10|210.57|208.27|210.34|208.04|210.57|208.27|210.32|208.02|16
1651590620000|2022-05-03 15:10:20|210.42|208.12|210.51|208.21|210.54|208.24|210.42|208.12|10
1651590630000|2022-05-03 15:10:30|210.52|208.22|210.54|208.24|210.56|208.26|210.52|208.22|9
1651590640000|2022-05-03 15:10:40|210.53|208.23|210.54|208.24|210.55|208.25|210.52|208.22|9
1651590650000|2022-05-03 15:10:50|210.53|208.23|210.52|208.22|210.53|208.23|210.51|208.21|5
1651590660000|2022-05-03 15:11:00|210.53|208.23|210.45|208.15|210.53|208.23|210.43|208.13|8
1651590670000|2022-05-03 15:11:10|210.44|208.14|210.45|208.15|210.45|208.15|210.44|208.14|2
1651590680000|2022-05-03 15:11:20|210.43|208.13|210.41|208.11|210.45|208.15|210.41|208.11|9
1651590690000|2022-05-03 15:11:30|210.43|208.13|210.44|208.14|210.45|208.15|210.41|208.11|8
1651590710000|2022-05-03 15:11:50|210.45|208.15|210.44|208.14|210.45|208.15|210.44|208.14|2
1651590720000|2022-05-03 15:12:00|210.45|208.15|210.43|208.13|210.45|208.15|210.43|208.13|2
1651590730000|2022-05-03 15:12:10|210.42|208.12|210.43|208.13|210.43|208.13|210.42|208.12|2
1651590740000|2022-05-03 15:12:20|210.45|208.15|210.52|208.22|210.55|208.25|210.45|208.15|12
1651590750000|2022-05-03 15:12:30|210.5|208.2|210.41|208.11|210.53|208.23|210.41|208.11|9
1651590760000|2022-05-03 15:12:40|210.42|208.12|210.42|208.12|210.42|208.12|210.42|208.12|1
1651590770000|2022-05-03 15:12:50|210.41|208.11|210.35|208.05|210.42|208.12|210.34|208.04|8
1651590780000|2022-05-03 15:13:00|210.34|208.04|210.32|208.02|210.34|208.04|210.31|208.01|7
1651590790000|2022-05-03 15:13:10|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651590800000|2022-05-03 15:13:20|210.32|208.02|210.28|207.98|210.32|208.02|210.27|207.97|7
1651590810000|2022-05-03 15:13:30|210.29|207.99|210.28|207.98|210.3|208|210.27|207.97|7
1651590820000|2022-05-03 15:13:40|210.31|208.01|210.27|207.97|210.31|208.01|210.27|207.97|6
1651590830000|2022-05-03 15:13:50|210.26|207.96|210.21|207.91|210.26|207.96|210.21|207.91|11
1651590840000|2022-05-03 15:14:00|210.23|207.93|210.26|207.96|210.26|207.96|210.23|207.93|3
1651590850000|2022-05-03 15:14:10|210.24|207.94|210.3|208|210.3|208|210.24|207.94|13
1651590860000|2022-05-03 15:14:20|210.28|207.98|210.3|208|210.3|208|210.28|207.98|2
1651590870000|2022-05-03 15:14:30|210.31|208.01|210.31|208.01|210.31|208.01|210.3|208|3
1651590880000|2022-05-03 15:14:40|210.3|208|210.31|208.01|210.31|208.01|210.3|208|4
1651590890000|2022-05-03 15:14:50|210.34|208.04|210.44|208.14|210.44|208.14|210.34|208.04|12
1651590900000|2022-05-03 15:15:00|210.45|208.15|210.52|208.22|210.56|208.26|210.43|208.13|17
1651590910000|2022-05-03 15:15:10|210.53|208.23|210.55|208.25|210.55|208.25|210.47|208.17|16
1651590920000|2022-05-03 15:15:20|210.52|208.22|210.41|208.11|210.52|208.22|210.4|208.1|20
1651590930000|2022-05-03 15:15:30|210.43|208.13|210.34|208.04|210.43|208.13|210.34|208.04|7
1651590940000|2022-05-03 15:15:40|210.36|208.06|210.34|208.04|210.36|208.06|210.33|208.03|10
1651590950000|2022-05-03 15:15:50|210.38|208.08|210.38|208.08|210.39|208.09|210.38|208.08|3
1651590960000|2022-05-03 15:16:00|210.39|208.09|210.38|208.08|210.39|208.09|210.34|208.04|11
1651590970000|2022-05-03 15:16:10|210.37|208.07|210.37|208.07|210.4|208.1|210.36|208.06|12
1651590980000|2022-05-03 15:16:20|210.3|208|210.25|207.95|210.41|208.11|210.23|207.93|17
1651590990000|2022-05-03 15:16:30|210.22|207.92|210.22|207.92|210.24|207.94|210.22|207.92|4
1651591000000|2022-05-03 15:16:40|210.23|207.93|210.22|207.92|210.23|207.93|210.22|207.92|2
1651591010000|2022-05-03 15:16:50|210.23|207.93|210.22|207.92|210.28|207.98|210.22|207.92|3
1651591020000|2022-05-03 15:17:00|210.28|207.98|210.28|207.98|210.28|207.98|210.28|207.98|1
1651591030000|2022-05-03 15:17:10|210.26|207.96|209.95|207.65|210.26|207.96|209.95|207.65|21
1651591040000|2022-05-03 15:17:20|209.93|207.63|209.87|207.57|209.93|207.63|209.85|207.55|13
1651591050000|2022-05-03 15:17:30|209.86|207.56|209.85|207.55|209.9|207.6|209.83|207.53|11
1651591060000|2022-05-03 15:17:40|209.87|207.57|209.98|207.68|209.98|207.68|209.83|207.53|14
1651591070000|2022-05-03 15:17:50|209.96|207.66|209.9|207.6|209.97|207.67|209.9|207.6|4
1651591080000|2022-05-03 15:18:00|209.97|207.67|210|207.7|210.07|207.77|209.97|207.67|12
1651591090000|2022-05-03 15:18:10|210.01|207.71|210.1|207.8|210.1|207.8|210.01|207.71|5
1651591100000|2022-05-03 15:18:20|210.11|207.81|210.23|207.93|210.23|207.93|210.1|207.8|5
1651591110000|2022-05-03 15:18:30|210.22|207.92|210.34|208.04|210.36|208.06|210.22|207.92|7
1651591120000|2022-05-03 15:18:40|210.33|208.03|210.3|208|210.34|208.04|210.3|208|7
1651591140000|2022-05-03 15:19:00|210.31|208.01|210.29|207.99|210.31|208.01|210.29|207.99|3
1651591150000|2022-05-03 15:19:10|210.26|207.96|210.1|207.8|210.26|207.96|210.09|207.79|7
1651591160000|2022-05-03 15:19:20|210.09|207.79|210.11|207.81|210.11|207.81|210.08|207.78|5
1651591170000|2022-05-03 15:19:30|210.12|207.82|210.11|207.81|210.12|207.82|210.09|207.79|8
1651591180000|2022-05-03 15:19:40|210.1|207.8|210.09|207.79|210.1|207.8|210.07|207.77|5
1651591190000|2022-05-03 15:19:50|210.08|207.78|210.1|207.8|210.1|207.8|210.08|207.78|3
1651591200000|2022-05-03 15:20:00|210.11|207.81|210.1|207.8|210.12|207.82|210.1|207.8|3
1651591210000|2022-05-03 15:20:10|210.11|207.81|210.2|207.9|210.2|207.9|210.11|207.81|8
1651591220000|2022-05-03 15:20:20|210.21|207.91|210.34|208.04|210.35|208.05|210.2|207.9|17
1651591230000|2022-05-03 15:20:30|210.33|208.03|210.32|208.02|210.33|208.03|210.3|208|3
1651591240000|2022-05-03 15:20:40|210.29|207.99|210.29|207.99|210.29|207.99|210.29|207.99|1
1651591250000|2022-05-03 15:20:50|210.26|207.96|210.29|207.99|210.29|207.99|210.26|207.96|2
1651591260000|2022-05-03 15:21:00|210.31|208.01|210.2|207.9|210.31|208.01|210.18|207.88|8
1651591270000|2022-05-03 15:21:10|210.21|207.91|210.21|207.91|210.21|207.91|210.21|207.91|1
1651591290000|2022-05-03 15:21:30|210.26|207.96|210.26|207.96|210.26|207.96|210.26|207.96|1
1651591300000|2022-05-03 15:21:40|210.25|207.95|210.39|208.09|210.39|208.09|210.25|207.95|7
1651591310000|2022-05-03 15:21:50|210.4|208.1|210.41|208.11|210.41|208.11|210.39|208.09|6
1651591320000|2022-05-03 15:22:00|210.42|208.12|210.46|208.16|210.46|208.16|210.41|208.11|5
1651591330000|2022-05-03 15:22:10|210.47|208.17|210.52|208.22|210.52|208.22|210.46|208.16|11
1651591340000|2022-05-03 15:22:20|210.55|208.25|210.5|208.2|210.55|208.25|210.46|208.16|7
1651591350000|2022-05-03 15:22:30|210.48|208.18|210.49|208.19|210.49|208.19|210.47|208.17|4
1651591360000|2022-05-03 15:22:40|210.48|208.18|210.52|208.22|210.53|208.23|210.48|208.18|11
1651591370000|2022-05-03 15:22:50|210.53|208.23|210.51|208.21|210.53|208.23|210.51|208.21|3
1651591380000|2022-05-03 15:23:00|210.52|208.22|210.52|208.22|210.53|208.23|210.49|208.19|6
1651591390000|2022-05-03 15:23:10|210.51|208.21|210.51|208.21|210.52|208.22|210.51|208.21|3
1651591400000|2022-05-03 15:23:20|210.52|208.22|210.51|208.21|210.52|208.22|210.51|208.21|2
1651591410000|2022-05-03 15:23:30|210.52|208.22|210.51|208.21|210.52|208.22|210.5|208.2|4
1651591420000|2022-05-03 15:23:40|210.52|208.22|210.52|208.22|210.52|208.22|210.51|208.21|3
1651591430000|2022-05-03 15:23:50|210.53|208.23|210.54|208.24|210.54|208.24|210.52|208.22|6
1651591440000|2022-05-03 15:24:00|210.55|208.25|210.54|208.24|210.56|208.26|210.54|208.24|5
1651591450000|2022-05-03 15:24:10|210.53|208.23|210.53|208.23|210.53|208.23|210.53|208.23|1
1651591460000|2022-05-03 15:24:20|210.54|208.24|210.6|208.3|210.6|208.3|210.54|208.24|9
1651591470000|2022-05-03 15:24:30|210.59|208.29|210.8|208.5|210.8|208.5|210.59|208.29|8
1651591480000|2022-05-03 15:24:40|210.81|208.51|210.81|208.51|210.81|208.51|210.8|208.5|5
1651591490000|2022-05-03 15:24:50|210.8|208.5|210.77|208.47|210.8|208.5|210.74|208.44|8
1651591500000|2022-05-03 15:25:00|210.78|208.48|210.77|208.47|210.78|208.48|210.77|208.47|2
1651591520000|2022-05-03 15:25:20|210.79|208.49|210.81|208.51|210.81|208.51|210.77|208.47|5
1651591530000|2022-05-03 15:25:30|210.8|208.5|210.8|208.5|210.82|208.52|210.8|208.5|4
1651591540000|2022-05-03 15:25:40|210.81|208.51|210.81|208.51|210.81|208.51|210.81|208.51|1
1651591550000|2022-05-03 15:25:50|210.8|208.5|210.8|208.5|210.82|208.52|210.8|208.5|6
1651591560000|2022-05-03 15:26:00|210.77|208.47|210.75|208.45|210.77|208.47|210.74|208.44|7
1651591570000|2022-05-03 15:26:10|210.74|208.44|210.7|208.4|210.74|208.44|210.68|208.38|5
1651591590000|2022-05-03 15:26:30|210.71|208.41|210.73|208.43|210.73|208.43|210.69|208.39|5
1651591600000|2022-05-03 15:26:40|210.72|208.42|210.73|208.43|210.73|208.43|210.72|208.42|2
1651591620000|2022-05-03 15:27:00|210.72|208.42|210.68|208.38|210.72|208.42|210.65|208.35|8
1651591630000|2022-05-03 15:27:10|210.66|208.36|210.76|208.46|210.76|208.46|210.65|208.35|12
1651591640000|2022-05-03 15:27:20|210.79|208.49|210.81|208.51|210.81|208.51|210.79|208.49|3
1651591650000|2022-05-03 15:27:30|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651591660000|2022-05-03 15:27:40|210.84|208.54|210.92|208.62|210.92|208.62|210.82|208.52|12
1651591670000|2022-05-03 15:27:50|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651591680000|2022-05-03 15:28:00|210.92|208.62|210.92|208.62|210.94|208.64|210.92|208.62|6
1651591700000|2022-05-03 15:28:20|210.96|208.66|210.92|208.62|210.96|208.66|210.91|208.61|5
1651591710000|2022-05-03 15:28:30|210.91|208.61|210.83|208.53|210.91|208.61|210.82|208.52|7
1651591720000|2022-05-03 15:28:40|210.84|208.54|210.82|208.52|210.84|208.54|210.82|208.52|3
1651591740000|2022-05-03 15:29:00|210.84|208.54|210.82|208.52|210.84|208.54|210.82|208.52|2
1651591750000|2022-05-03 15:29:10|210.81|208.51|210.81|208.51|210.82|208.52|210.81|208.51|3
1651591760000|2022-05-03 15:29:20|210.83|208.53|210.81|208.51|210.84|208.54|210.8|208.5|4
1651591770000|2022-05-03 15:29:30|210.83|208.53|210.71|208.41|210.83|208.53|210.71|208.41|5
1651591780000|2022-05-03 15:29:40|210.7|208.4|210.7|208.4|210.72|208.42|210.7|208.4|5
1651591790000|2022-05-03 15:29:50|210.72|208.42|210.75|208.45|210.75|208.45|210.71|208.41|3
1651591800000|2022-05-03 15:30:00|210.78|208.48|210.79|208.49|210.84|208.54|210.78|208.48|13
1651591810000|2022-05-03 15:30:10|210.81|208.51|210.8|208.5|210.81|208.51|210.8|208.5|4
1651591820000|2022-05-03 15:30:20|210.81|208.51|210.82|208.52|210.83|208.53|210.81|208.51|4
1651591830000|2022-05-03 15:30:30|210.81|208.51|210.72|208.42|210.81|208.51|210.71|208.41|6
1651591840000|2022-05-03 15:30:40|210.71|208.41|210.69|208.39|210.72|208.42|210.67|208.37|7
1651591850000|2022-05-03 15:30:50|210.7|208.4|210.68|208.38|210.7|208.4|210.65|208.35|7
1651591860000|2022-05-03 15:31:00|210.66|208.36|210.68|208.38|210.68|208.38|210.66|208.36|3
1651591870000|2022-05-03 15:31:10|210.69|208.39|210.68|208.38|210.69|208.39|210.64|208.34|3
1651591880000|2022-05-03 15:31:20|210.65|208.35|210.58|208.28|210.66|208.36|210.52|208.22|10
1651591890000|2022-05-03 15:31:30|210.59|208.29|210.6|208.3|210.6|208.3|210.56|208.26|8
1651591900000|2022-05-03 15:31:40|210.61|208.31|210.7|208.4|210.73|208.43|210.61|208.31|9
1651591910000|2022-05-03 15:31:50|210.72|208.42|210.64|208.34|210.72|208.42|210.64|208.34|11
1651591920000|2022-05-03 15:32:00|210.67|208.37|210.67|208.37|210.68|208.38|210.65|208.35|4
1651591930000|2022-05-03 15:32:10|210.66|208.36|210.64|208.34|210.66|208.36|210.64|208.34|2
1651591940000|2022-05-03 15:32:20|210.67|208.37|210.67|208.37|210.67|208.37|210.66|208.36|3
1651591960000|2022-05-03 15:32:40|210.7|208.4|210.7|208.4|210.71|208.41|210.7|208.4|3
1651591980000|2022-05-03 15:33:00|210.71|208.41|210.71|208.41|210.71|208.41|210.71|208.41|1
1651591990000|2022-05-03 15:33:10|210.77|208.47|210.78|208.48|210.78|208.48|210.77|208.47|2
1651592020000|2022-05-03 15:33:40|210.79|208.49|210.9|208.6|210.9|208.6|210.79|208.49|8
1651592030000|2022-05-03 15:33:50|210.94|208.64|210.95|208.65|210.95|208.65|210.94|208.64|2
1651592040000|2022-05-03 15:34:00|210.9|208.6|211|208.7|211.04|208.74|210.9|208.6|5
1651592050000|2022-05-03 15:34:10|210.99|208.69|211|208.7|211|208.7|210.99|208.69|2
1651592060000|2022-05-03 15:34:20|211.02|208.72|211.11|208.81|211.11|208.81|211.02|208.72|4
1651592070000|2022-05-03 15:34:30|211.12|208.82|211.1|208.8|211.12|208.82|211.1|208.8|2
1651592090000|2022-05-03 15:34:50|211.11|208.81|210.92|208.62|211.11|208.81|210.92|208.62|7
1651592100000|2022-05-03 15:35:00|210.97|208.67|210.83|208.53|210.97|208.67|210.83|208.53|11
1651592110000|2022-05-03 15:35:10|210.85|208.55|210.78|208.48|210.86|208.56|210.78|208.48|8
1651592120000|2022-05-03 15:35:20|210.75|208.45|210.76|208.46|210.79|208.49|210.75|208.45|4
1651592130000|2022-05-03 15:35:30|210.75|208.45|210.76|208.46|210.76|208.46|210.75|208.45|2
1651592140000|2022-05-03 15:35:40|210.78|208.48|210.75|208.45|210.78|208.48|210.75|208.45|6
1651592150000|2022-05-03 15:35:50|210.74|208.44|210.71|208.41|210.74|208.44|210.67|208.37|10
1651592160000|2022-05-03 15:36:00|210.72|208.42|210.72|208.42|210.73|208.43|210.7|208.4|6
1651592170000|2022-05-03 15:36:10|210.7|208.4|210.75|208.45|210.76|208.46|210.7|208.4|8
1651592180000|2022-05-03 15:36:20|210.74|208.44|210.75|208.45|210.79|208.49|210.74|208.44|4
1651592190000|2022-05-03 15:36:30|210.76|208.46|210.78|208.48|210.79|208.49|210.7|208.4|6
1651592200000|2022-05-03 15:36:40|210.77|208.47|210.76|208.46|210.78|208.48|210.76|208.46|5
1651592210000|2022-05-03 15:36:50|210.77|208.47|210.79|208.49|210.79|208.49|210.77|208.47|2
1651592220000|2022-05-03 15:37:00|210.8|208.5|210.78|208.48|210.8|208.5|210.78|208.48|5
1651592230000|2022-05-03 15:37:10|210.77|208.47|210.77|208.47|210.77|208.47|210.76|208.46|3
1651592240000|2022-05-03 15:37:20|210.74|208.44|210.65|208.35|210.74|208.44|210.65|208.35|10
1651592250000|2022-05-03 15:37:30|210.68|208.38|210.64|208.34|210.68|208.38|210.63|208.33|10
1651592260000|2022-05-03 15:37:40|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651592270000|2022-05-03 15:37:50|210.64|208.34|210.63|208.33|210.64|208.34|210.63|208.33|2
1651592280000|2022-05-03 15:38:00|210.61|208.31|210.52|208.22|210.61|208.31|210.51|208.21|12
1651592290000|2022-05-03 15:38:10|210.5|208.2|210.51|208.21|210.51|208.21|210.47|208.17|10
1651592300000|2022-05-03 15:38:20|210.52|208.22|210.54|208.24|210.57|208.27|210.51|208.21|8
1651592310000|2022-05-03 15:38:30|210.53|208.23|210.54|208.24|210.57|208.27|210.53|208.23|6
1651592320000|2022-05-03 15:38:40|210.56|208.26|210.52|208.22|210.61|208.31|210.51|208.21|11
1651592330000|2022-05-03 15:38:50|210.51|208.21|210.44|208.14|210.51|208.21|210.44|208.14|12
1651592340000|2022-05-03 15:39:00|210.43|208.13|210.19|207.89|210.43|208.13|210.19|207.89|14
1651592350000|2022-05-03 15:39:10|210.17|207.87|210.08|207.78|210.22|207.92|210.06|207.76|12
1651592360000|2022-05-03 15:39:20|210.1|207.8|210|207.7|210.11|207.81|210|207.7|9
1651592370000|2022-05-03 15:39:30|210.01|207.71|210|207.7|210.02|207.72|210|207.7|4
1651592380000|2022-05-03 15:39:40|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651592390000|2022-05-03 15:39:50|210.04|207.74|210.09|207.79|210.09|207.79|210.02|207.72|4
1651592400000|2022-05-03 15:40:00|210.1|207.8|210.09|207.79|210.11|207.81|210.09|207.79|6
1651592410000|2022-05-03 15:40:10|210.1|207.8|210.1|207.8|210.12|207.82|210.1|207.8|3
1651592420000|2022-05-03 15:40:20|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651592430000|2022-05-03 15:40:30|210.09|207.79|209.93|207.63|210.09|207.79|209.93|207.63|8
1651592440000|2022-05-03 15:40:40|209.92|207.62|209.92|207.62|209.99|207.69|209.92|207.62|5
1651592450000|2022-05-03 15:40:50|209.96|207.66|209.9|207.6|209.96|207.66|209.89|207.59|6
1651592460000|2022-05-03 15:41:00|209.91|207.61|209.94|207.64|209.94|207.64|209.91|207.61|4
1651592470000|2022-05-03 15:41:10|209.95|207.65|209.95|207.65|209.95|207.65|209.95|207.65|1
1651592480000|2022-05-03 15:41:20|209.99|207.69|209.93|207.63|209.99|207.69|209.93|207.63|7
1651592490000|2022-05-03 15:41:30|209.92|207.62|209.92|207.62|209.92|207.62|209.91|207.61|3
1651592510000|2022-05-03 15:41:50|209.94|207.64|209.92|207.62|209.94|207.64|209.92|207.62|2
1651592520000|2022-05-03 15:42:00|209.9|207.6|209.9|207.6|209.9|207.6|209.79|207.49|11
1651592530000|2022-05-03 15:42:10|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651592540000|2022-05-03 15:42:20|209.93|207.63|209.92|207.62|209.93|207.63|209.92|207.62|2
1651592550000|2022-05-03 15:42:30|209.93|207.63|209.93|207.63|209.93|207.63|209.93|207.63|1
1651592560000|2022-05-03 15:42:40|209.94|207.64|209.96|207.66|209.99|207.69|209.94|207.64|9
1651592570000|2022-05-03 15:42:50|209.97|207.67|209.92|207.62|209.98|207.68|209.92|207.62|3
1651592580000|2022-05-03 15:43:00|209.91|207.61|209.99|207.69|210|207.7|209.91|207.61|8
1651592590000|2022-05-03 15:43:10|210|207.7|209.9|207.6|210|207.7|209.88|207.58|6
1651592600000|2022-05-03 15:43:20|209.91|207.61|209.93|207.63|209.93|207.63|209.91|207.61|4
1651592610000|2022-05-03 15:43:30|209.92|207.62|209.87|207.57|210.03|207.73|209.86|207.56|14
1651592620000|2022-05-03 15:43:40|209.93|207.63|209.86|207.56|209.93|207.63|209.85|207.55|10
1651592630000|2022-05-03 15:43:50|209.88|207.58|209.91|207.61|209.93|207.63|209.87|207.57|7
1651592640000|2022-05-03 15:44:00|209.88|207.58|209.91|207.61|209.91|207.61|209.88|207.58|2
1651592650000|2022-05-03 15:44:10|209.92|207.62|209.91|207.61|209.94|207.64|209.9|207.6|10
1651592660000|2022-05-03 15:44:20|209.92|207.62|209.86|207.56|209.92|207.62|209.86|207.56|4
1651592670000|2022-05-03 15:44:30|209.85|207.55|209.83|207.53|209.89|207.59|209.83|207.53|9
1651592680000|2022-05-03 15:44:40|209.85|207.55|209.83|207.53|209.85|207.55|209.83|207.53|7
1651592690000|2022-05-03 15:44:50|209.84|207.54|209.84|207.54|209.84|207.54|209.83|207.53|3
1651592700000|2022-05-03 15:45:00|209.85|207.55|209.84|207.54|209.85|207.55|209.8|207.5|7
1651592710000|2022-05-03 15:45:10|209.83|207.53|209.83|207.53|209.84|207.54|209.83|207.53|5
1651592740000|2022-05-03 15:45:40|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651592760000|2022-05-03 15:46:00|209.85|207.55|209.65|207.35|209.85|207.55|209.65|207.35|16
1651592770000|2022-05-03 15:46:10|209.66|207.36|209.61|207.31|209.66|207.36|209.57|207.27|12
1651592780000|2022-05-03 15:46:20|209.6|207.3|209.68|207.38|209.68|207.38|209.6|207.3|8
1651592790000|2022-05-03 15:46:30|209.7|207.4|209.71|207.41|209.73|207.43|209.7|207.4|5
1651592800000|2022-05-03 15:46:40|209.7|207.4|209.71|207.41|209.71|207.41|209.7|207.4|2
1651592810000|2022-05-03 15:46:50|209.72|207.42|209.72|207.42|209.72|207.42|209.72|207.42|1
1651592820000|2022-05-03 15:47:00|209.77|207.47|209.84|207.54|209.84|207.54|209.77|207.47|4
1651592830000|2022-05-03 15:47:10|209.83|207.53|209.9|207.6|209.9|207.6|209.83|207.53|4
1651592840000|2022-05-03 15:47:20|209.91|207.61|209.9|207.6|209.91|207.61|209.89|207.59|3
1651592850000|2022-05-03 15:47:30|209.88|207.58|209.9|207.6|209.9|207.6|209.88|207.58|4
1651592860000|2022-05-03 15:47:40|209.91|207.61|209.92|207.62|209.93|207.63|209.9|207.6|5
1651592870000|2022-05-03 15:47:50|209.94|207.64|209.98|207.68|209.98|207.68|209.94|207.64|2
1651592880000|2022-05-03 15:48:00|209.97|207.67|209.86|207.56|209.97|207.67|209.85|207.55|9
1651592890000|2022-05-03 15:48:10|209.91|207.61|209.83|207.53|209.91|207.61|209.83|207.53|2
1651592900000|2022-05-03 15:48:20|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651592910000|2022-05-03 15:48:30|209.91|207.61|209.83|207.53|209.91|207.61|209.83|207.53|2
1651592920000|2022-05-03 15:48:40|209.85|207.55|209.83|207.53|209.85|207.55|209.82|207.52|4
1651592960000|2022-05-03 15:49:20|209.84|207.54|209.81|207.51|209.84|207.54|209.78|207.48|6
1651592970000|2022-05-03 15:49:30|209.8|207.5|209.76|207.46|209.8|207.5|209.75|207.45|5
1651592980000|2022-05-03 15:49:40|209.75|207.45|209.76|207.46|209.77|207.47|209.75|207.45|6
1651592990000|2022-05-03 15:49:50|209.74|207.44|209.74|207.44|209.75|207.45|209.74|207.44|3
1651593000000|2022-05-03 15:50:00|209.75|207.45|209.68|207.38|209.75|207.45|209.68|207.38|7
1651593010000|2022-05-03 15:50:10|209.71|207.41|209.7|207.4|209.71|207.41|209.68|207.38|4
1651593020000|2022-05-03 15:50:20|209.68|207.38|209.68|207.38|209.68|207.38|209.68|207.38|1
1651593030000|2022-05-03 15:50:30|209.7|207.4|209.68|207.38|209.7|207.4|209.67|207.37|5
1651593040000|2022-05-03 15:50:40|209.67|207.37|209.63|207.33|209.68|207.38|209.63|207.33|6
1651593060000|2022-05-03 15:51:00|209.66|207.36|209.56|207.26|209.66|207.36|209.56|207.26|7
1651593070000|2022-05-03 15:51:10|209.6|207.3|209.49|207.19|209.6|207.3|209.49|207.19|12
1651593080000|2022-05-03 15:51:20|209.48|207.18|209.47|207.17|209.49|207.19|209.47|207.17|4
1651593090000|2022-05-03 15:51:30|209.46|207.16|209.47|207.17|209.47|207.17|209.46|207.16|4
1651593100000|2022-05-03 15:51:40|209.49|207.19|209.46|207.16|209.49|207.19|209.46|207.16|3
1651593110000|2022-05-03 15:51:50|209.47|207.17|209.47|207.17|209.47|207.17|209.47|207.17|1
1651593120000|2022-05-03 15:52:00|209.46|207.16|209.56|207.26|209.57|207.27|209.46|207.16|10
1651593130000|2022-05-03 15:52:10|209.55|207.25|209.66|207.36|209.66|207.36|209.55|207.25|8
1651593140000|2022-05-03 15:52:20|209.64|207.34|209.67|207.37|209.69|207.39|209.64|207.34|7
1651593150000|2022-05-03 15:52:30|209.64|207.34|209.64|207.34|209.64|207.34|209.61|207.31|6
1651593160000|2022-05-03 15:52:40|209.65|207.35|209.65|207.35|209.65|207.35|209.65|207.35|1
1651593170000|2022-05-03 15:52:50|209.66|207.36|209.72|207.42|209.72|207.42|209.64|207.34|9
1651593180000|2022-05-03 15:53:00|209.71|207.41|209.66|207.36|209.71|207.41|209.65|207.35|6
1651593190000|2022-05-03 15:53:10|209.65|207.35|209.66|207.36|209.66|207.36|209.65|207.35|2
1651593200000|2022-05-03 15:53:20|209.69|207.39|209.69|207.39|209.69|207.39|209.69|207.39|1
1651593210000|2022-05-03 15:53:30|209.68|207.38|209.65|207.35|209.68|207.38|209.65|207.35|2
1651593220000|2022-05-03 15:53:40|209.66|207.36|209.68|207.38|209.7|207.4|209.65|207.35|6
1651593230000|2022-05-03 15:53:50|209.72|207.42|209.82|207.52|209.82|207.52|209.72|207.42|8
1651593240000|2022-05-03 15:54:00|209.83|207.53|209.82|207.52|209.84|207.54|209.81|207.51|6
1651593260000|2022-05-03 15:54:20|209.83|207.53|209.84|207.54|209.84|207.54|209.83|207.53|2
1651593270000|2022-05-03 15:54:30|209.85|207.55|209.84|207.54|209.9|207.6|209.84|207.54|9
1651593280000|2022-05-03 15:54:40|209.83|207.53|209.84|207.54|209.86|207.56|209.83|207.53|7
1651593290000|2022-05-03 15:54:50|209.87|207.57|209.82|207.52|209.87|207.57|209.82|207.52|5
1651593300000|2022-05-03 15:55:00|209.83|207.53|209.64|207.34|209.83|207.53|209.6|207.3|14
1651593310000|2022-05-03 15:55:10|209.65|207.35|209.65|207.35|209.67|207.37|209.64|207.34|6
1651593320000|2022-05-03 15:55:20|209.64|207.34|209.73|207.43|209.73|207.43|209.64|207.34|3
1651593330000|2022-05-03 15:55:30|209.71|207.41|209.76|207.46|209.76|207.46|209.7|207.4|7
1651593340000|2022-05-03 15:55:40|209.74|207.44|209.73|207.43|209.74|207.44|209.73|207.43|2
1651593350000|2022-05-03 15:55:50|209.74|207.44|209.76|207.46|209.77|207.47|209.73|207.43|6
1651593360000|2022-05-03 15:56:00|209.75|207.45|209.69|207.39|209.76|207.46|209.68|207.38|10
1651593370000|2022-05-03 15:56:10|209.68|207.38|209.63|207.33|209.68|207.38|209.62|207.32|7
1651593400000|2022-05-03 15:56:40|209.6|207.3|209.58|207.28|209.6|207.3|209.58|207.28|3
1651593410000|2022-05-03 15:56:50|209.56|207.26|209.53|207.23|209.58|207.28|209.52|207.22|7
1651593420000|2022-05-03 15:57:00|209.52|207.22|209.44|207.14|209.52|207.22|209.43|207.13|10
1651593430000|2022-05-03 15:57:10|209.43|207.13|209.42|207.12|209.44|207.14|209.4|207.1|6
1651593440000|2022-05-03 15:57:20|209.45|207.15|209.42|207.12|209.46|207.16|209.42|207.12|3
1651593450000|2022-05-03 15:57:30|209.47|207.17|209.53|207.23|209.53|207.23|209.47|207.17|5
1651593460000|2022-05-03 15:57:40|209.55|207.25|209.61|207.31|209.62|207.32|209.55|207.25|10
1651593470000|2022-05-03 15:57:50|209.6|207.3|209.61|207.31|209.61|207.31|209.6|207.3|2
1651593480000|2022-05-03 15:58:00|209.6|207.3|209.6|207.3|209.6|207.3|209.54|207.24|10
1651593490000|2022-05-03 15:58:10|209.61|207.31|209.65|207.35|209.67|207.37|209.59|207.29|6
1651593500000|2022-05-03 15:58:20|209.68|207.38|209.64|207.34|209.68|207.38|209.64|207.34|3
1651593510000|2022-05-03 15:58:30|209.65|207.35|209.65|207.35|209.65|207.35|209.65|207.35|1
1651593520000|2022-05-03 15:58:40|209.64|207.34|209.64|207.34|209.65|207.35|209.63|207.33|5
1651593530000|2022-05-03 15:58:50|209.65|207.35|209.64|207.34|209.65|207.35|209.63|207.33|12
1651593540000|2022-05-03 15:59:00|209.67|207.37|209.65|207.35|209.7|207.4|209.65|207.35|6
1651593560000|2022-05-03 15:59:20|209.68|207.38|209.69|207.39|209.7|207.4|209.68|207.38|3
1651593570000|2022-05-03 15:59:30|209.66|207.36|209.66|207.36|209.68|207.38|209.65|207.35|7
1651593580000|2022-05-03 15:59:40|209.65|207.35|209.65|207.35|209.65|207.35|209.65|207.35|1
1651593590000|2022-05-03 15:59:50|209.71|207.41|209.91|207.61|209.99|207.69|209.71|207.41|8
1651593600000|2022-05-03 16:00:00|209.92|207.62|209.97|207.67|209.97|207.67|209.92|207.62|3
1651593610000|2022-05-03 16:00:10|209.94|207.64|209.92|207.62|209.94|207.64|209.92|207.62|3
1651593620000|2022-05-03 16:00:20|209.9|207.6|209.82|207.52|209.9|207.6|209.81|207.51|8
1651593630000|2022-05-03 16:00:30|209.84|207.54|209.9|207.6|209.91|207.61|209.82|207.52|7
1651593640000|2022-05-03 16:00:40|209.91|207.61|209.93|207.63|209.93|207.63|209.9|207.6|5
1651593650000|2022-05-03 16:00:50|210|207.7|210.36|208.06|210.37|208.07|210|207.7|9
1651593660000|2022-05-03 16:01:00|210.37|208.07|210.46|208.16|210.47|208.17|210.37|208.07|6
1651593670000|2022-05-03 16:01:10|210.47|208.17|210.46|208.16|210.48|208.18|210.41|208.11|8
1651593680000|2022-05-03 16:01:20|210.45|208.15|210.45|208.15|210.45|208.15|210.45|208.15|1
1651593690000|2022-05-03 16:01:30|210.46|208.16|210.56|208.26|210.57|208.27|210.46|208.16|11
1651593700000|2022-05-03 16:01:40|210.59|208.29|210.61|208.31|210.72|208.42|210.59|208.29|13
1651593710000|2022-05-03 16:01:50|210.63|208.33|210.53|208.23|210.63|208.33|210.53|208.23|12
1651593720000|2022-05-03 16:02:00|210.52|208.22|210.43|208.13|210.52|208.22|210.42|208.12|18
1651593730000|2022-05-03 16:02:10|210.41|208.11|210.38|208.08|210.41|208.11|210.37|208.07|6
1651593740000|2022-05-03 16:02:20|210.33|208.03|210.31|208.01|210.33|208.03|210.3|208|8
1651593750000|2022-05-03 16:02:30|210.32|208.02|210.32|208.02|210.32|208.02|210.31|208.01|3
1651593760000|2022-05-03 16:02:40|210.36|208.06|210.34|208.04|210.36|208.06|210.34|208.04|3
1651593780000|2022-05-03 16:03:00|210.37|208.07|210.33|208.03|210.37|208.07|210.33|208.03|6
1651593790000|2022-05-03 16:03:10|210.29|207.99|210.19|207.89|210.34|208.04|210.13|207.83|12
1651593800000|2022-05-03 16:03:20|210.24|207.94|210.23|207.93|210.25|207.95|210.23|207.93|4
1651593810000|2022-05-03 16:03:30|210.22|207.92|210.22|207.92|210.22|207.92|210.22|207.92|1
1651593820000|2022-05-03 16:03:40|210.23|207.93|210.22|207.92|210.23|207.93|210.22|207.92|4
1651593840000|2022-05-03 16:04:00|210.24|207.94|210.25|207.95|210.25|207.95|210.22|207.92|6
1651593850000|2022-05-03 16:04:10|210.28|207.98|210.25|207.95|210.28|207.98|210.25|207.95|2
1651593860000|2022-05-03 16:04:20|210.28|207.98|210.25|207.95|210.28|207.98|210.25|207.95|2
1651593870000|2022-05-03 16:04:30|210.28|207.98|210.28|207.98|210.28|207.98|210.28|207.98|1
1651593900000|2022-05-03 16:05:00|210.23|207.93|210.03|207.73|210.23|207.93|210.02|207.72|7
1651593910000|2022-05-03 16:05:10|210.02|207.72|209.93|207.63|210.04|207.74|209.93|207.63|9
1651593920000|2022-05-03 16:05:20|209.92|207.62|209.91|207.61|209.92|207.62|209.9|207.6|3
1651593930000|2022-05-03 16:05:30|209.9|207.6|209.98|207.68|209.99|207.69|209.9|207.6|5
1651593940000|2022-05-03 16:05:40|210|207.7|209.67|207.37|210|207.7|209.67|207.37|23
1651593950000|2022-05-03 16:05:50|209.68|207.38|209.38|207.08|209.68|207.38|209.37|207.07|20
1651593960000|2022-05-03 16:06:00|209.37|207.07|209.28|206.98|209.4|207.1|209.28|206.98|19
1651593970000|2022-05-03 16:06:10|209.27|206.97|208.95|206.65|209.27|206.97|208.95|206.65|17
1651593980000|2022-05-03 16:06:20|208.94|206.64|208.9|206.6|208.94|206.64|208.83|206.53|13
1651593990000|2022-05-03 16:06:30|208.87|206.57|208.92|206.62|208.94|206.64|208.82|206.52|16
1651594000000|2022-05-03 16:06:40|208.91|206.61|208.74|206.44|208.91|206.61|208.73|206.43|17
1651594010000|2022-05-03 16:06:50|208.73|206.43|208.68|206.38|208.75|206.45|208.62|206.32|20
1651594020000|2022-05-03 16:07:00|208.62|206.32|208.6|206.3|208.64|206.34|208.6|206.3|12
1651594030000|2022-05-03 16:07:10|208.59|206.29|208.61|206.31|208.62|206.32|208.58|206.28|10
1651594040000|2022-05-03 16:07:20|208.62|206.32|208.59|206.29|208.72|206.42|208.59|206.29|10
1651594050000|2022-05-03 16:07:30|208.61|206.31|208.53|206.23|208.63|206.33|208.53|206.23|10
1651594060000|2022-05-03 16:07:40|208.55|206.25|208.57|206.27|208.6|206.3|208.55|206.25|5
1651594070000|2022-05-03 16:07:50|208.56|206.26|208.61|206.31|208.61|206.31|208.55|206.25|8
1651594080000|2022-05-03 16:08:00|208.56|206.26|208.44|206.14|208.58|206.28|208.42|206.12|20
1651594090000|2022-05-03 16:08:10|208.49|206.19|208.19|205.89|208.49|206.19|208.19|205.89|13
1651594100000|2022-05-03 16:08:20|208.18|205.88|207.88|205.58|208.2|205.9|207.82|205.52|18
1651594110000|2022-05-03 16:08:30|207.87|205.57|207.93|205.63|207.93|205.63|207.81|205.51|11
1651594120000|2022-05-03 16:08:40|207.83|205.53|208.06|205.76|208.07|205.77|207.83|205.53|9
1651594130000|2022-05-03 16:08:50|208.09|205.79|208.07|205.77|208.09|205.79|207.99|205.69|7
1651594140000|2022-05-03 16:09:00|208.05|205.75|207.9|205.6|208.05|205.75|207.9|205.6|8
1651594150000|2022-05-03 16:09:10|207.91|205.61|208.16|205.86|208.17|205.87|207.91|205.61|16
1651594160000|2022-05-03 16:09:20|208.17|205.87|208.29|205.99|208.29|205.99|208.11|205.81|17
1651594170000|2022-05-03 16:09:30|208.33|206.03|208.33|206.03|208.34|206.04|208.28|205.98|7
1651594180000|2022-05-03 16:09:40|208.4|206.1|208.55|206.25|208.59|206.29|208.4|206.1|13
1651594190000|2022-05-03 16:09:50|208.56|206.26|208.52|206.22|208.56|206.26|208.5|206.2|11
1651594200000|2022-05-03 16:10:00|208.51|206.21|208.49|206.19|208.51|206.21|208.49|206.19|6
1651594210000|2022-05-03 16:10:10|208.51|206.21|208.65|206.35|208.65|206.35|208.51|206.21|13
1651594220000|2022-05-03 16:10:20|208.66|206.36|208.62|206.32|208.66|206.36|208.6|206.3|9
1651594230000|2022-05-03 16:10:30|208.61|206.31|208.6|206.3|208.62|206.32|208.54|206.24|10
1651594240000|2022-05-03 16:10:40|208.59|206.29|208.57|206.27|208.6|206.3|208.57|206.27|6
1651594250000|2022-05-03 16:10:50|208.56|206.26|208.57|206.27|208.57|206.27|208.55|206.25|4
1651594260000|2022-05-03 16:11:00|208.56|206.26|208.57|206.27|208.61|206.31|208.56|206.26|6
1651594270000|2022-05-03 16:11:10|208.56|206.26|208.55|206.25|208.57|206.27|208.5|206.2|12
1651594280000|2022-05-03 16:11:20|208.56|206.26|208.62|206.32|208.62|206.32|208.55|206.25|13
1651594290000|2022-05-03 16:11:30|208.6|206.3|208.56|206.26|208.6|206.3|208.56|206.26|3
1651594300000|2022-05-03 16:11:40|208.55|206.25|208.55|206.25|208.56|206.26|208.55|206.25|3
1651594310000|2022-05-03 16:11:50|208.54|206.24|208.5|206.2|208.54|206.24|208.5|206.2|9
1651594320000|2022-05-03 16:12:00|208.49|206.19|208.53|206.23|208.57|206.27|208.49|206.19|10
1651594330000|2022-05-03 16:12:10|208.54|206.24|208.42|206.12|208.55|206.25|208.42|206.12|12
1651594340000|2022-05-03 16:12:20|208.41|206.11|208.4|206.1|208.43|206.13|208.39|206.09|8
1651594350000|2022-05-03 16:12:30|208.43|206.13|208.6|206.3|208.6|206.3|208.42|206.12|16
1651594360000|2022-05-03 16:12:40|208.62|206.32|208.66|206.36|208.66|206.36|208.62|206.32|6
1651594370000|2022-05-03 16:12:50|208.65|206.35|208.67|206.37|208.71|206.41|208.65|206.35|6
1651594380000|2022-05-03 16:13:00|208.7|206.4|208.81|206.51|208.81|206.51|208.69|206.39|12
1651594390000|2022-05-03 16:13:10|208.76|206.46|208.83|206.53|208.83|206.53|208.76|206.46|12
1651594400000|2022-05-03 16:13:20|208.84|206.54|208.9|206.6|208.91|206.61|208.82|206.52|10
1651594410000|2022-05-03 16:13:30|208.91|206.61|208.92|206.62|208.92|206.62|208.9|206.6|6
1651594420000|2022-05-03 16:13:40|208.91|206.61|208.92|206.62|208.92|206.62|208.91|206.61|4
1651594430000|2022-05-03 16:13:50|208.93|206.63|209.11|206.81|209.11|206.81|208.93|206.63|6
1651594440000|2022-05-03 16:14:00|209.12|206.82|209.11|206.81|209.12|206.82|209.1|206.8|4
1651594450000|2022-05-03 16:14:10|209.1|206.8|208.86|206.56|209.1|206.8|208.86|206.56|15
1651594460000|2022-05-03 16:14:20|208.89|206.59|208.82|206.52|208.89|206.59|208.67|206.37|20
1651594470000|2022-05-03 16:14:30|208.81|206.51|208.79|206.49|208.93|206.63|208.79|206.49|12
1651594480000|2022-05-03 16:14:40|208.8|206.5|208.86|206.56|208.92|206.62|208.8|206.5|8
1651594490000|2022-05-03 16:14:50|208.87|206.57|208.88|206.58|208.99|206.69|208.87|206.57|22
1651594500000|2022-05-03 16:15:00|208.87|206.57|208.72|206.42|208.9|206.6|208.72|206.42|16
1651594510000|2022-05-03 16:15:10|208.71|206.41|208.67|206.37|208.71|206.41|208.65|206.35|12
1651594520000|2022-05-03 16:15:20|208.66|206.36|208.79|206.49|208.84|206.54|208.66|206.36|20
1651594530000|2022-05-03 16:15:30|208.77|206.47|208.77|206.47|208.8|206.5|208.72|206.42|6
1651594540000|2022-05-03 16:15:40|208.72|206.42|208.69|206.39|208.73|206.43|208.69|206.39|7
1651594550000|2022-05-03 16:15:50|208.71|206.41|208.67|206.37|208.71|206.41|208.67|206.37|3
1651594560000|2022-05-03 16:16:00|208.65|206.35|208.63|206.33|208.65|206.35|208.63|206.33|4
1651594570000|2022-05-03 16:16:10|208.62|206.32|208.5|206.2|208.62|206.32|208.47|206.17|15
1651594580000|2022-05-03 16:16:20|208.51|206.21|208.67|206.37|208.67|206.37|208.48|206.18|18
1651594590000|2022-05-03 16:16:30|208.69|206.39|208.84|206.54|208.9|206.6|208.69|206.39|13
1651594600000|2022-05-03 16:16:40|208.91|206.61|208.84|206.54|208.91|206.61|208.83|206.53|11
1651594610000|2022-05-03 16:16:50|208.85|206.55|208.8|206.5|208.87|206.57|208.8|206.5|10
1651594620000|2022-05-03 16:17:00|208.79|206.49|208.88|206.58|208.88|206.58|208.74|206.44|8
1651594630000|2022-05-03 16:17:10|208.89|206.59|208.91|206.61|208.91|206.61|208.89|206.59|3
1651594640000|2022-05-03 16:17:20|208.9|206.6|208.92|206.62|208.92|206.62|208.89|206.59|6
1651594650000|2022-05-03 16:17:30|208.93|206.63|208.97|206.67|208.97|206.67|208.93|206.63|2
1651594660000|2022-05-03 16:17:40|208.9|206.6|208.88|206.58|208.98|206.68|208.88|206.58|6
1651594670000|2022-05-03 16:17:50|208.87|206.57|208.9|206.6|208.92|206.62|208.86|206.56|8
1651594680000|2022-05-03 16:18:00|208.89|206.59|208.83|206.53|208.89|206.59|208.83|206.53|5
1651594690000|2022-05-03 16:18:10|208.84|206.54|208.92|206.62|208.92|206.62|208.84|206.54|6
1651594700000|2022-05-03 16:18:20|208.89|206.59|208.88|206.58|208.93|206.63|208.87|206.57|10
1651594710000|2022-05-03 16:18:30|208.87|206.57|208.78|206.48|208.89|206.59|208.78|206.48|12
1651594720000|2022-05-03 16:18:40|208.82|206.52|208.93|206.63|208.93|206.63|208.82|206.52|8
1651594730000|2022-05-03 16:18:50|208.96|206.66|208.93|206.63|208.96|206.66|208.9|206.6|7
1651594740000|2022-05-03 16:19:00|208.94|206.64|209.01|206.71|209.04|206.74|208.94|206.64|7
1651594750000|2022-05-03 16:19:10|208.99|206.69|209.01|206.71|209.01|206.71|208.99|206.69|2
1651594760000|2022-05-03 16:19:20|209.02|206.72|209.1|206.8|209.1|206.8|209.02|206.72|11
1651594770000|2022-05-03 16:19:30|209.11|206.81|209.08|206.78|209.11|206.81|209.08|206.78|4
1651594780000|2022-05-03 16:19:40|209.07|206.77|209|206.7|209.07|206.77|208.91|206.61|16
1651594790000|2022-05-03 16:19:50|209.01|206.71|209|206.7|209.01|206.71|209|206.7|2
1651594800000|2022-05-03 16:20:00|208.97|206.67|209.02|206.72|209.02|206.72|208.97|206.67|5
1651594810000|2022-05-03 16:20:10|209.01|206.71|209.11|206.81|209.15|206.85|209.01|206.71|13
1651594830000|2022-05-03 16:20:30|209.13|206.83|209|206.7|209.13|206.83|208.95|206.65|15
1651594840000|2022-05-03 16:20:40|209.01|206.71|208.95|206.65|209.01|206.71|208.94|206.64|6
1651594850000|2022-05-03 16:20:50|208.93|206.63|208.9|206.6|208.98|206.68|208.84|206.54|16
1651594860000|2022-05-03 16:21:00|208.88|206.58|208.84|206.54|208.91|206.61|208.84|206.54|7
1651594870000|2022-05-03 16:21:10|208.83|206.53|208.77|206.47|208.83|206.53|208.77|206.47|8
1651594880000|2022-05-03 16:21:20|208.76|206.46|209.01|206.71|209.01|206.71|208.75|206.45|17
1651594890000|2022-05-03 16:21:30|209.02|206.72|208.92|206.62|209.02|206.72|208.92|206.62|4
1651594900000|2022-05-03 16:21:40|208.93|206.63|208.88|206.58|208.97|206.67|208.87|206.57|14
1651594910000|2022-05-03 16:21:50|208.92|206.62|208.89|206.59|208.92|206.62|208.87|206.57|4
1651594920000|2022-05-03 16:22:00|208.9|206.6|208.86|206.56|208.91|206.61|208.86|206.56|14
1651594930000|2022-05-03 16:22:10|208.87|206.57|208.93|206.63|209|206.7|208.87|206.57|8
1651594940000|2022-05-03 16:22:20|208.92|206.62|208.91|206.61|208.98|206.68|208.91|206.61|9
1651594950000|2022-05-03 16:22:30|208.9|206.6|208.87|206.57|208.92|206.62|208.83|206.53|10
1651594960000|2022-05-03 16:22:40|208.86|206.56|208.87|206.57|208.87|206.57|208.85|206.55|5
1651594970000|2022-05-03 16:22:50|208.88|206.58|208.89|206.59|208.89|206.59|208.81|206.51|3
1651594980000|2022-05-03 16:23:00|208.86|206.56|208.77|206.47|208.89|206.59|208.77|206.47|9
1651594990000|2022-05-03 16:23:10|208.76|206.46|208.85|206.55|208.85|206.55|208.76|206.46|13
1651595000000|2022-05-03 16:23:20|208.84|206.54|208.84|206.54|208.84|206.54|208.84|206.54|1
1651595010000|2022-05-03 16:23:30|208.85|206.55|208.93|206.63|208.93|206.63|208.85|206.55|8
1651595020000|2022-05-03 16:23:40|208.92|206.62|208.88|206.58|208.94|206.64|208.87|206.57|6
1651595030000|2022-05-03 16:23:50|208.87|206.57|208.87|206.57|208.88|206.58|208.87|206.57|3
1651595040000|2022-05-03 16:24:00|208.88|206.58|208.87|206.57|208.89|206.59|208.87|206.57|4
1651595050000|2022-05-03 16:24:10|208.86|206.56|208.9|206.6|208.9|206.6|208.86|206.56|5
1651595060000|2022-05-03 16:24:20|208.91|206.61|208.92|206.62|208.92|206.62|208.91|206.61|2
1651595100000|2022-05-03 16:25:00|208.93|206.63|208.99|206.69|209|206.7|208.92|206.62|7
1651595110000|2022-05-03 16:25:10|208.98|206.68|208.93|206.63|208.99|206.69|208.93|206.63|7
1651595120000|2022-05-03 16:25:20|208.92|206.62|208.88|206.58|208.93|206.63|208.86|206.56|8
1651595130000|2022-05-03 16:25:30|208.89|206.59|208.88|206.58|208.89|206.59|208.86|206.56|5
1651595140000|2022-05-03 16:25:40|208.9|206.6|208.97|206.67|208.97|206.67|208.9|206.6|7
1651595160000|2022-05-03 16:26:00|208.96|206.66|208.97|206.67|208.98|206.68|208.96|206.66|5
1651595170000|2022-05-03 16:26:10|208.92|206.62|208.84|206.54|208.92|206.62|208.84|206.54|9
1651595200000|2022-05-03 16:26:40|208.83|206.53|208.84|206.54|208.85|206.55|208.83|206.53|3
1651595210000|2022-05-03 16:26:50|208.83|206.53|208.82|206.52|208.85|206.55|208.79|206.49|6
1651595220000|2022-05-03 16:27:00|208.83|206.53|208.69|206.39|208.83|206.53|208.69|206.39|11
1651595230000|2022-05-03 16:27:10|208.66|206.36|208.63|206.33|208.68|206.38|208.62|206.32|7
1651595240000|2022-05-03 16:27:20|208.65|206.35|208.7|206.4|208.7|206.4|208.65|206.35|8
1651595250000|2022-05-03 16:27:30|208.73|206.43|208.83|206.53|208.83|206.53|208.73|206.43|9
1651595260000|2022-05-03 16:27:40|208.86|206.56|208.89|206.59|208.89|206.59|208.86|206.56|2
1651595270000|2022-05-03 16:27:50|208.87|206.57|209.08|206.78|209.08|206.78|208.87|206.57|13
1651595280000|2022-05-03 16:28:00|209.09|206.79|209.1|206.8|209.12|206.82|209.09|206.79|5
1651595300000|2022-05-03 16:28:20|209.09|206.79|209|206.7|209.09|206.79|209|206.7|3
1651595310000|2022-05-03 16:28:30|208.98|206.68|208.9|206.6|208.98|206.68|208.9|206.6|3
1651595320000|2022-05-03 16:28:40|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651595340000|2022-05-03 16:29:00|208.98|206.68|208.67|206.37|208.98|206.68|208.67|206.37|13
1651595350000|2022-05-03 16:29:10|208.66|206.36|208.7|206.4|208.7|206.4|208.61|206.31|14
1651595360000|2022-05-03 16:29:20|208.69|206.39|208.61|206.31|208.69|206.39|208.59|206.29|11
1651595370000|2022-05-03 16:29:30|208.6|206.3|208.62|206.32|208.62|206.32|208.58|206.28|8
1651595380000|2022-05-03 16:29:40|208.59|206.29|208.64|206.34|208.64|206.34|208.59|206.29|6
1651595390000|2022-05-03 16:29:50|208.63|206.33|208.59|206.29|208.67|206.37|208.59|206.29|6
1651595400000|2022-05-03 16:30:00|208.56|206.26|208.15|205.85|208.57|206.27|208.13|205.83|21
1651595410000|2022-05-03 16:30:10|208.16|205.86|208.19|205.89|208.2|205.9|208.13|205.83|15
1651595420000|2022-05-03 16:30:20|208.2|205.9|208.32|206.02|208.32|206.02|208.2|205.9|4
1651595430000|2022-05-03 16:30:30|208.34|206.04|208.39|206.09|208.4|206.1|208.31|206.01|11
1651595440000|2022-05-03 16:30:40|208.4|206.1|208.48|206.18|208.49|206.19|208.4|206.1|11
1651595450000|2022-05-03 16:30:50|208.46|206.16|208.46|206.16|208.46|206.16|208.46|206.16|1
1651595460000|2022-05-03 16:31:00|208.47|206.17|208.5|206.2|208.5|206.2|208.46|206.16|5
1651595470000|2022-05-03 16:31:10|208.48|206.18|208.36|206.06|208.48|206.18|208.32|206.02|18
1651595480000|2022-05-03 16:31:20|208.35|206.05|208.38|206.08|208.38|206.08|208.32|206.02|14
1651595490000|2022-05-03 16:31:30|208.39|206.09|208.44|206.14|208.46|206.16|208.38|206.08|8
1651595500000|2022-05-03 16:31:40|208.43|206.13|208.4|206.1|208.43|206.13|208.39|206.09|9
1651595510000|2022-05-03 16:31:50|208.39|206.09|208.33|206.03|208.39|206.09|208.3|206|9
1651595520000|2022-05-03 16:32:00|208.29|205.99|208.04|205.74|208.29|205.99|208.04|205.74|14
1651595530000|2022-05-03 16:32:10|208.03|205.73|208.02|205.72|208.08|205.78|207.97|205.67|15
1651595540000|2022-05-03 16:32:20|208.01|205.71|208.11|205.81|208.11|205.81|208.01|205.71|9
1651595550000|2022-05-03 16:32:30|208.12|205.82|208.11|205.81|208.13|205.83|208.1|205.8|5
1651595560000|2022-05-03 16:32:40|208.1|205.8|208.02|205.72|208.1|205.8|208.02|205.72|4
1651595570000|2022-05-03 16:32:50|208.03|205.73|207.96|205.66|208.03|205.73|207.92|205.62|10
1651595580000|2022-05-03 16:33:00|208|205.7|207.88|205.58|208|205.7|207.88|205.58|11
1651595590000|2022-05-03 16:33:10|207.9|205.6|208.12|205.82|208.12|205.82|207.9|205.6|19
1651595600000|2022-05-03 16:33:20|208.11|205.81|208.02|205.72|208.11|205.81|208.01|205.71|6
1651595610000|2022-05-03 16:33:30|208.07|205.77|208.09|205.79|208.1|205.8|208.07|205.77|3
1651595620000|2022-05-03 16:33:40|208.1|205.8|208.11|205.81|208.11|205.81|208.1|205.8|2
1651595630000|2022-05-03 16:33:50|208.1|205.8|208|205.7|208.1|205.8|207.98|205.68|12
1651595640000|2022-05-03 16:34:00|207.96|205.66|207.94|205.64|207.96|205.66|207.9|205.6|8
1651595650000|2022-05-03 16:34:10|207.99|205.69|207.96|205.66|208.02|205.72|207.95|205.65|13
1651595660000|2022-05-03 16:34:20|207.95|205.65|207.86|205.56|207.99|205.69|207.85|205.55|13
1651595670000|2022-05-03 16:34:30|207.89|205.59|207.87|205.57|207.91|205.61|207.84|205.54|12
1651595680000|2022-05-03 16:34:40|207.85|205.55|207.78|205.48|207.85|205.55|207.78|205.48|7
1651595690000|2022-05-03 16:34:50|207.77|205.47|207.81|205.51|207.81|205.51|207.75|205.45|10
1651595700000|2022-05-03 16:35:00|207.82|205.52|207.82|205.52|207.82|205.52|207.82|205.52|1
1651595710000|2022-05-03 16:35:10|207.84|205.54|207.82|205.52|207.84|205.54|207.82|205.52|5
1651595720000|2022-05-03 16:35:20|207.84|205.54|207.83|205.53|207.84|205.54|207.83|205.53|6
1651595730000|2022-05-03 16:35:30|207.84|205.54|207.86|205.56|207.88|205.58|207.84|205.54|8
1651595740000|2022-05-03 16:35:40|207.85|205.55|207.84|205.54|207.87|205.57|207.84|205.54|7
1651595750000|2022-05-03 16:35:50|207.8|205.5|207.92|205.62|207.92|205.62|207.8|205.5|11
1651595760000|2022-05-03 16:36:00|207.93|205.63|207.93|205.63|207.98|205.68|207.93|205.63|5
1651595770000|2022-05-03 16:36:10|207.94|205.64|207.97|205.67|207.97|205.67|207.93|205.63|4
1651595780000|2022-05-03 16:36:20|208.05|205.75|208.06|205.76|208.07|205.77|208.04|205.74|7
1651595790000|2022-05-03 16:36:30|208.05|205.75|207.99|205.69|208.07|205.77|207.99|205.69|5
1651595800000|2022-05-03 16:36:40|208.01|205.71|208|205.7|208.01|205.71|207.95|205.65|12
1651595810000|2022-05-03 16:36:50|208.01|205.71|208.01|205.71|208.01|205.71|208.01|205.71|1
1651595820000|2022-05-03 16:37:00|208.02|205.72|208.02|205.72|208.05|205.75|208.01|205.71|5
1651595830000|2022-05-03 16:37:10|208.01|205.71|208|205.7|208.02|205.72|208|205.7|4
1651595840000|2022-05-03 16:37:20|208.01|205.71|208|205.7|208.01|205.71|208|205.7|2
1651595850000|2022-05-03 16:37:30|208.01|205.71|208|205.7|208.01|205.71|208|205.7|4
1651595860000|2022-05-03 16:37:40|208.01|205.71|208.01|205.71|208.02|205.72|208.01|205.71|3
1651595870000|2022-05-03 16:37:50|207.98|205.68|208.01|205.71|208.01|205.71|207.98|205.68|2
1651595880000|2022-05-03 16:38:00|208.03|205.73|208.24|205.94|208.24|205.94|208.03|205.73|13
1651595890000|2022-05-03 16:38:10|208.25|205.95|208.28|205.98|208.28|205.98|208.23|205.93|7
1651595910000|2022-05-03 16:38:30|208.25|205.95|207.95|205.65|208.25|205.95|207.95|205.65|16
1651595920000|2022-05-03 16:38:40|207.97|205.67|207.99|205.69|208|205.7|207.93|205.63|5
1651595930000|2022-05-03 16:38:50|207.94|205.64|207.99|205.69|208|205.7|207.94|205.64|4
1651595940000|2022-05-03 16:39:00|207.93|205.63|207.92|205.62|207.94|205.64|207.9|205.6|8
1651595950000|2022-05-03 16:39:10|207.89|205.59|207.8|205.5|207.89|205.59|207.8|205.5|17
1651595960000|2022-05-03 16:39:20|207.79|205.49|207.63|205.33|207.83|205.53|207.63|205.33|14
1651595970000|2022-05-03 16:39:30|207.61|205.31|207.51|205.21|207.61|205.31|207.5|205.2|10
1651595980000|2022-05-03 16:39:40|207.49|205.19|207.51|205.21|207.51|205.21|207.44|205.14|9
1651595990000|2022-05-03 16:39:50|207.56|205.26|207.74|205.44|207.74|205.44|207.55|205.25|16
1651596000000|2022-05-03 16:40:00|207.72|205.42|207.66|205.36|207.73|205.43|207.65|205.35|11
1651596010000|2022-05-03 16:40:10|207.64|205.34|207.56|205.26|207.67|205.37|207.55|205.25|16
1651596020000|2022-05-03 16:40:20|207.55|205.25|207.51|205.21|207.62|205.32|207.24|204.94|31
1651596030000|2022-05-03 16:40:30|207.53|205.23|207.59|205.29|207.59|205.29|207.51|205.21|11
1651596040000|2022-05-03 16:40:40|207.62|205.32|207.83|205.53|207.84|205.54|207.62|205.32|16
1651596050000|2022-05-03 16:40:50|207.82|205.52|207.89|205.59|207.97|205.67|207.82|205.52|15
1651596060000|2022-05-03 16:41:00|207.88|205.58|207.92|205.62|207.97|205.67|207.88|205.58|14
1651596070000|2022-05-03 16:41:10|207.93|205.63|207.92|205.62|207.95|205.65|207.92|205.62|11
1651596080000|2022-05-03 16:41:20|207.94|205.64|208.02|205.72|208.05|205.75|207.91|205.61|9
1651596090000|2022-05-03 16:41:30|208.01|205.71|208.02|205.72|208.02|205.72|208|205.7|4
1651596100000|2022-05-03 16:41:40|208.06|205.76|208.08|205.78|208.08|205.78|208.06|205.76|4
1651596110000|2022-05-03 16:41:50|208.06|205.76|208.11|205.81|208.11|205.81|208.06|205.76|8
1651596120000|2022-05-03 16:42:00|208.15|205.85|208.1|205.8|208.16|205.86|208.1|205.8|10
1651596130000|2022-05-03 16:42:10|208.11|205.81|208.34|206.04|208.34|206.04|208.1|205.8|12
1651596140000|2022-05-03 16:42:20|208.43|206.13|208.5|206.2|208.5|206.2|208.43|206.13|8
1651596150000|2022-05-03 16:42:30|208.52|206.22|208.55|206.25|208.55|206.25|208.49|206.19|9
1651596160000|2022-05-03 16:42:40|208.53|206.23|208.35|206.05|208.53|206.23|208.32|206.02|16
1651596170000|2022-05-03 16:42:50|208.38|206.08|208.12|205.82|208.38|206.08|208.12|205.82|18
1651596180000|2022-05-03 16:43:00|208.13|205.83|208.09|205.79|208.13|205.83|208.01|205.71|14
1651596190000|2022-05-03 16:43:10|208.12|205.82|208.27|205.97|208.27|205.97|208.12|205.82|6
1651596200000|2022-05-03 16:43:20|208.29|205.99|208.23|205.93|208.29|205.99|208.23|205.93|4
1651596210000|2022-05-03 16:43:30|208.22|205.92|208.18|205.88|208.22|205.92|208.18|205.88|3
1651596220000|2022-05-03 16:43:40|208.11|205.81|208.1|205.8|208.11|205.81|208.1|205.8|2
1651596230000|2022-05-03 16:43:50|208.13|205.83|208.13|205.83|208.14|205.84|208.11|205.81|8
1651596240000|2022-05-03 16:44:00|208.25|205.95|208.28|205.98|208.29|205.99|208.25|205.95|8
1651596250000|2022-05-03 16:44:10|208.29|205.99|208.31|206.01|208.37|206.07|208.29|205.99|16
1651596260000|2022-05-03 16:44:20|208.3|206|208.3|206|208.3|206|208.3|206|1
1651596280000|2022-05-03 16:44:40|208.32|206.02|208.26|205.96|208.32|206.02|208.26|205.96|6
1651596290000|2022-05-03 16:44:50|208.27|205.97|208.27|205.97|208.27|205.97|208.27|205.97|1
1651596300000|2022-05-03 16:45:00|208.28|205.98|208.28|205.98|208.28|205.98|208.28|205.98|1
1651596310000|2022-05-03 16:45:10|208.24|205.94|208.05|205.75|208.24|205.94|208.05|205.75|10
1651596320000|2022-05-03 16:45:20|208|205.7|208|205.7|208|205.7|207.92|205.62|10
1651596330000|2022-05-03 16:45:30|207.96|205.66|208.06|205.76|208.06|205.76|207.96|205.66|10
1651596340000|2022-05-03 16:45:40|208.12|205.82|208.01|205.71|208.12|205.82|208|205.7|12
1651596350000|2022-05-03 16:45:50|208|205.7|207.9|205.6|208.01|205.71|207.87|205.57|18
1651596360000|2022-05-03 16:46:00|207.89|205.59|207.88|205.58|207.89|205.59|207.86|205.56|5
1651596370000|2022-05-03 16:46:10|207.82|205.52|207.87|205.57|207.98|205.68|207.8|205.5|21
1651596380000|2022-05-03 16:46:20|207.91|205.61|208.01|205.71|208.01|205.71|207.89|205.59|14
1651596390000|2022-05-03 16:46:30|208|205.7|208|205.7|208|205.7|207.99|205.69|3
1651596400000|2022-05-03 16:46:40|208.01|205.71|208.1|205.8|208.14|205.84|208|205.7|12
1651596410000|2022-05-03 16:46:50|208.11|205.81|208.11|205.81|208.13|205.83|208.1|205.8|6
1651596420000|2022-05-03 16:47:00|208.13|205.83|208.32|206.02|208.32|206.02|208.12|205.82|11
1651596430000|2022-05-03 16:47:10|208.31|206.01|208.38|206.08|208.39|206.09|208.29|205.99|14
1651596440000|2022-05-03 16:47:20|208.4|206.1|208.4|206.1|208.41|206.11|208.38|206.08|4
1651596450000|2022-05-03 16:47:30|208.37|206.07|208.39|206.09|208.39|206.09|208.34|206.04|4
1651596460000|2022-05-03 16:47:40|208.4|206.1|208.23|205.93|208.4|206.1|208.23|205.93|7
1651596470000|2022-05-03 16:47:50|208.24|205.94|208.26|205.96|208.27|205.97|208.24|205.94|7
1651596480000|2022-05-03 16:48:00|208.29|205.99|208.51|206.21|208.51|206.21|208.27|205.97|16
1651596490000|2022-05-03 16:48:10|208.52|206.22|208.46|206.16|208.53|206.23|208.44|206.14|15
1651596500000|2022-05-03 16:48:20|208.44|206.14|208.38|206.08|208.44|206.14|208.37|206.07|9
1651596510000|2022-05-03 16:48:30|208.39|206.09|208.38|206.08|208.42|206.12|208.38|206.08|9
1651596520000|2022-05-03 16:48:40|208.39|206.09|208.41|206.11|208.44|206.14|208.39|206.09|8
1651596530000|2022-05-03 16:48:50|208.4|206.1|208.41|206.11|208.43|206.13|208.38|206.08|6
1651596540000|2022-05-03 16:49:00|208.37|206.07|208.34|206.04|208.37|206.07|208.31|206.01|11
1651596550000|2022-05-03 16:49:10|208.32|206.02|208.31|206.01|208.34|206.04|208.31|206.01|12
1651596560000|2022-05-03 16:49:20|208.3|206|208.3|206|208.3|206|208.3|206|1
1651596570000|2022-05-03 16:49:30|208.29|205.99|208.29|205.99|208.31|206.01|208.28|205.98|7
1651596580000|2022-05-03 16:49:40|208.28|205.98|208.3|206|208.33|206.03|208.28|205.98|9
1651596590000|2022-05-03 16:49:50|208.28|205.98|208.26|205.96|208.29|205.99|208.22|205.92|9
1651596600000|2022-05-03 16:50:00|208.27|205.97|208.29|205.99|208.29|205.99|208.25|205.95|7
1651596620000|2022-05-03 16:50:20|208.3|206|208.28|205.98|208.3|206|208.28|205.98|2
1651596650000|2022-05-03 16:50:50|208.29|205.99|208.29|205.99|208.29|205.99|208.28|205.98|3
1651596660000|2022-05-03 16:51:00|208.3|206|208.28|205.98|208.3|206|208.28|205.98|4
1651596670000|2022-05-03 16:51:10|208.27|205.97|208.01|205.71|208.27|205.97|208|205.7|13
1651596680000|2022-05-03 16:51:20|207.96|205.66|208.01|205.71|208.01|205.71|207.96|205.66|5
1651596690000|2022-05-03 16:51:30|208.03|205.73|208.11|205.81|208.12|205.82|208.03|205.73|7
1651596700000|2022-05-03 16:51:40|208.12|205.82|208.11|205.81|208.12|205.82|208.1|205.8|6
1651596710000|2022-05-03 16:51:50|208.1|205.8|208.1|205.8|208.11|205.81|208.1|205.8|3
1651596720000|2022-05-03 16:52:00|208.11|205.81|208.11|205.81|208.11|205.81|208.1|205.8|3
1651596730000|2022-05-03 16:52:10|208.12|205.82|208.12|205.82|208.14|205.84|208.11|205.81|6
1651596740000|2022-05-03 16:52:20|208.08|205.78|208.11|205.81|208.12|205.82|208.08|205.78|3
1651596750000|2022-05-03 16:52:30|208.17|205.87|208.11|205.81|208.2|205.9|208.11|205.81|15
1651596760000|2022-05-03 16:52:40|208.12|205.82|208.15|205.85|208.15|205.85|208.12|205.82|3
1651596770000|2022-05-03 16:52:50|208.13|205.83|208.2|205.9|208.2|205.9|208.13|205.83|8
1651596780000|2022-05-03 16:53:00|208.19|205.89|208.11|205.81|208.19|205.89|208.11|205.81|6
1651596790000|2022-05-03 16:53:10|208.1|205.8|208.09|205.79|208.11|205.81|208.09|205.79|3
1651596800000|2022-05-03 16:53:20|208.07|205.77|208.08|205.78|208.09|205.79|208.06|205.76|5
1651596810000|2022-05-03 16:53:30|208.06|205.76|207.99|205.69|208.06|205.76|207.98|205.68|6
1651596840000|2022-05-03 16:54:00|208|205.7|208|205.7|208.01|205.71|207.99|205.69|5
1651596850000|2022-05-03 16:54:10|208.02|205.72|208.02|205.72|208.04|205.74|208.01|205.71|7
1651596860000|2022-05-03 16:54:20|208.01|205.71|208.02|205.72|208.05|205.75|207.99|205.69|5
1651596870000|2022-05-03 16:54:30|208.04|205.74|208.04|205.74|208.05|205.75|208.04|205.74|3
1651596880000|2022-05-03 16:54:40|208.03|205.73|208.1|205.8|208.1|205.8|208.03|205.73|5
1651596890000|2022-05-03 16:54:50|208.09|205.79|207.92|205.62|208.09|205.79|207.92|205.62|12
1651596900000|2022-05-03 16:55:00|207.91|205.61|207.88|205.58|207.96|205.66|207.85|205.55|17
1651596910000|2022-05-03 16:55:10|207.89|205.59|207.92|205.62|207.93|205.63|207.85|205.55|12
1651596920000|2022-05-03 16:55:20|207.95|205.65|207.88|205.58|207.95|205.65|207.85|205.55|6
1651596930000|2022-05-03 16:55:30|207.85|205.55|207.84|205.54|207.88|205.58|207.81|205.51|9
1651596940000|2022-05-03 16:55:40|207.83|205.53|207.76|205.46|207.83|205.53|207.76|205.46|5
1651596950000|2022-05-03 16:55:50|207.72|205.42|207.79|205.49|207.81|205.51|207.72|205.42|10
1651596960000|2022-05-03 16:56:00|207.8|205.5|207.79|205.49|207.81|205.51|207.79|205.49|5
1651596970000|2022-05-03 16:56:10|207.78|205.48|207.64|205.34|207.78|205.48|207.61|205.31|14
1651596980000|2022-05-03 16:56:20|207.6|205.3|207.62|205.32|207.62|205.32|207.6|205.3|4
1651596990000|2022-05-03 16:56:30|207.63|205.33|207.76|205.46|207.76|205.46|207.61|205.31|13
1651597000000|2022-05-03 16:56:40|207.77|205.47|207.76|205.46|207.77|205.47|207.67|205.37|18
1651597010000|2022-05-03 16:56:50|207.77|205.47|207.8|205.5|207.81|205.51|207.76|205.46|9
1651597020000|2022-05-03 16:57:00|207.82|205.52|207.86|205.56|207.88|205.58|207.8|205.5|13
1651597030000|2022-05-03 16:57:10|207.85|205.55|207.87|205.57|207.9|205.6|207.84|205.54|7
1651597040000|2022-05-03 16:57:20|207.86|205.56|207.86|205.56|207.88|205.58|207.83|205.53|12
1651597050000|2022-05-03 16:57:30|207.85|205.55|207.85|205.55|207.86|205.56|207.85|205.55|3
1651597060000|2022-05-03 16:57:40|207.86|205.56|207.89|205.59|207.89|205.59|207.85|205.55|5
1651597070000|2022-05-03 16:57:50|207.88|205.58|207.93|205.63|207.96|205.66|207.88|205.58|6
1651597080000|2022-05-03 16:58:00|207.96|205.66|207.96|205.66|207.97|205.67|207.93|205.63|7
1651597090000|2022-05-03 16:58:10|207.93|205.63|207.97|205.67|207.97|205.67|207.91|205.61|8
1651597100000|2022-05-03 16:58:20|207.96|205.66|208.01|205.71|208.02|205.72|207.94|205.64|6
1651597110000|2022-05-03 16:58:30|208|205.7|208.1|205.8|208.1|205.8|208|205.7|12
1651597120000|2022-05-03 16:58:40|208.09|205.79|208.1|205.8|208.14|205.84|208.09|205.79|5
1651597130000|2022-05-03 16:58:50|208.11|205.81|207.92|205.62|208.11|205.81|207.92|205.62|12
1651597140000|2022-05-03 16:59:00|207.91|205.61|207.93|205.63|207.94|205.64|207.9|205.6|9
1651597150000|2022-05-03 16:59:10|207.91|205.61|207.86|205.56|207.93|205.63|207.84|205.54|14
1651597160000|2022-05-03 16:59:20|207.85|205.55|207.83|205.53|207.86|205.56|207.82|205.52|6
1651597170000|2022-05-03 16:59:30|207.84|205.54|207.85|205.55|207.87|205.57|207.82|205.52|5
1651597180000|2022-05-03 16:59:40|207.84|205.54|207.84|205.54|207.84|205.54|207.83|205.53|7
1651597190000|2022-05-03 16:59:50|207.85|205.55|207.87|205.57|207.87|205.57|207.84|205.54|6
1651597200000|2022-05-03 17:00:00|207.86|205.56|207.76|205.46|207.86|205.56|207.71|205.41|15
1651597210000|2022-05-03 17:00:10|207.77|205.47|207.76|205.46|207.79|205.49|207.74|205.44|7
1651597220000|2022-05-03 17:00:20|207.79|205.49|207.93|205.63|207.93|205.63|207.77|205.47|11
1651597230000|2022-05-03 17:00:30|207.92|205.62|208.09|205.79|208.1|205.8|207.92|205.62|8
1651597240000|2022-05-03 17:00:40|208.1|205.8|208.03|205.73|208.13|205.83|208.01|205.71|6
1651597250000|2022-05-03 17:00:50|208.01|205.71|208.03|205.73|208.06|205.76|208.01|205.71|7
1651597260000|2022-05-03 17:01:00|208.02|205.72|208.34|206.04|208.34|206.04|208.02|205.72|9
1651597270000|2022-05-03 17:01:10|208.35|206.05|208.44|206.14|208.45|206.15|208.31|206.01|16
1651597280000|2022-05-03 17:01:20|208.43|206.13|208.32|206.02|208.45|206.15|208.32|206.02|19
1651597290000|2022-05-03 17:01:30|208.3|206|208.11|205.81|208.3|206|208.11|205.81|4
1651597300000|2022-05-03 17:01:40|208.13|205.83|208.11|205.81|208.13|205.83|208.11|205.81|2
1651597310000|2022-05-03 17:01:50|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651597320000|2022-05-03 17:02:00|208.09|205.79|207.94|205.64|208.09|205.79|207.94|205.64|8
1651597330000|2022-05-03 17:02:10|207.93|205.63|207.94|205.64|207.98|205.68|207.93|205.63|5
1651597340000|2022-05-03 17:02:20|207.96|205.66|207.94|205.64|207.99|205.69|207.94|205.64|9
1651597350000|2022-05-03 17:02:30|207.93|205.63|207.94|205.64|207.98|205.68|207.93|205.63|5
1651597360000|2022-05-03 17:02:40|207.98|205.68|207.97|205.67|207.98|205.68|207.94|205.64|12
1651597370000|2022-05-03 17:02:50|207.96|205.66|207.97|205.67|207.97|205.67|207.93|205.63|4
1651597380000|2022-05-03 17:03:00|207.96|205.66|208|205.7|208|205.7|207.96|205.66|4
1651597390000|2022-05-03 17:03:10|207.99|205.69|207.99|205.69|208.01|205.71|207.99|205.69|5
1651597400000|2022-05-03 17:03:20|208|205.7|207.97|205.67|208|205.7|207.96|205.66|6
1651597410000|2022-05-03 17:03:30|207.96|205.66|207.9|205.6|207.96|205.66|207.88|205.58|7
1651597420000|2022-05-03 17:03:40|207.91|205.61|207.91|205.61|207.91|205.61|207.91|205.61|1
1651597430000|2022-05-03 17:03:50|207.9|205.6|207.9|205.6|207.9|205.6|207.9|205.6|1
1651597440000|2022-05-03 17:04:00|207.89|205.59|207.83|205.53|207.9|205.6|207.83|205.53|9
1651597450000|2022-05-03 17:04:10|207.82|205.52|207.84|205.54|207.84|205.54|207.82|205.52|4
1651597460000|2022-05-03 17:04:20|207.82|205.52|207.84|205.54|207.84|205.54|207.82|205.52|3
1651597470000|2022-05-03 17:04:30|207.83|205.53|207.82|205.52|207.83|205.53|207.81|205.51|4
1651597480000|2022-05-03 17:04:40|207.8|205.5|207.8|205.5|207.8|205.5|207.72|205.42|13
1651597490000|2022-05-03 17:04:50|207.79|205.49|207.83|205.53|207.84|205.54|207.76|205.46|12
1651597500000|2022-05-03 17:05:00|207.82|205.52|207.8|205.5|207.82|205.52|207.8|205.5|3
1651597510000|2022-05-03 17:05:10|207.81|205.51|207.74|205.44|207.81|205.51|207.73|205.43|7
1651597520000|2022-05-03 17:05:20|207.76|205.46|207.73|205.43|207.78|205.48|207.73|205.43|9
1651597530000|2022-05-03 17:05:30|207.74|205.44|207.73|205.43|207.74|205.44|207.73|205.43|2
1651597540000|2022-05-03 17:05:40|207.74|205.44|207.73|205.43|207.75|205.45|207.73|205.43|11
1651597550000|2022-05-03 17:05:50|207.75|205.45|207.74|205.44|207.76|205.46|207.73|205.43|7
1651597560000|2022-05-03 17:06:00|207.76|205.46|207.74|205.44|207.78|205.48|207.74|205.44|8
1651597570000|2022-05-03 17:06:10|207.73|205.43|207.74|205.44|207.74|205.44|207.73|205.43|2
1651597580000|2022-05-03 17:06:20|207.72|205.42|207.7|205.4|207.72|205.42|207.63|205.33|15
1651597590000|2022-05-03 17:06:30|207.69|205.39|207.69|205.39|207.7|205.4|207.67|205.37|8
1651597600000|2022-05-03 17:06:40|207.66|205.36|207.7|205.4|207.7|205.4|207.66|205.36|4
1651597610000|2022-05-03 17:06:50|207.67|205.37|207.67|205.37|207.67|205.37|207.66|205.36|3
1651597620000|2022-05-03 17:07:00|207.68|205.38|207.68|205.38|207.69|205.39|207.68|205.38|3
1651597630000|2022-05-03 17:07:10|207.67|205.37|207.18|204.88|207.67|205.37|207.18|204.88|14
1651597640000|2022-05-03 17:07:20|207.16|204.86|207.28|204.98|207.28|204.98|207.09|204.79|16
1651597650000|2022-05-03 17:07:30|207.31|205.01|207.18|204.88|207.39|205.09|207.18|204.88|16
1651597660000|2022-05-03 17:07:40|207.17|204.87|207.09|204.79|207.18|204.88|207.08|204.78|11
1651597670000|2022-05-03 17:07:50|207.1|204.8|207.07|204.77|207.1|204.8|207.02|204.72|10
1651597680000|2022-05-03 17:08:00|207.09|204.79|207.17|204.87|207.17|204.87|207.09|204.79|8
1651597690000|2022-05-03 17:08:10|207.16|204.86|207.17|204.87|207.17|204.87|207.16|204.86|4
1651597700000|2022-05-03 17:08:20|207.15|204.85|207.15|204.85|207.15|204.85|207.13|204.83|4
1651597710000|2022-05-03 17:08:30|207.14|204.84|207.33|205.03|207.34|205.04|207.13|204.83|11
1651597720000|2022-05-03 17:08:40|207.34|205.04|207.34|205.04|207.35|205.05|207.34|205.04|9
1651597730000|2022-05-03 17:08:50|207.35|205.05|207.41|205.11|207.41|205.11|207.34|205.04|7
1651597740000|2022-05-03 17:09:00|207.4|205.1|207.51|205.21|207.51|205.21|207.4|205.1|9
1651597750000|2022-05-03 17:09:10|207.52|205.22|207.49|205.19|207.57|205.27|207.49|205.19|9
1651597760000|2022-05-03 17:09:20|207.48|205.18|207.42|205.12|207.48|205.18|207.42|205.12|5
1651597780000|2022-05-03 17:09:40|207.41|205.11|207.4|205.1|207.41|205.11|207.39|205.09|4
1651597790000|2022-05-03 17:09:50|207.39|205.09|207.37|205.07|207.39|205.09|207.37|205.07|3
1651597800000|2022-05-03 17:10:00|207.38|205.08|207.38|205.08|207.39|205.09|207.36|205.06|4
1651597810000|2022-05-03 17:10:10|207.36|205.06|207.38|205.08|207.38|205.08|207.36|205.06|2
1651597820000|2022-05-03 17:10:20|207.36|205.06|207.35|205.05|207.36|205.06|207.35|205.05|4
1651597830000|2022-05-03 17:10:30|207.36|205.06|207.33|205.03|207.36|205.06|207.33|205.03|6
1651597840000|2022-05-03 17:10:40|207.32|205.02|207.34|205.04|207.34|205.04|207.32|205.02|3
1651597850000|2022-05-03 17:10:50|207.33|205.03|207.24|204.94|207.33|205.03|207.24|204.94|13
1651597860000|2022-05-03 17:11:00|207.23|204.93|207.27|204.97|207.28|204.98|207.23|204.93|9
1651597870000|2022-05-03 17:11:10|207.29|204.99|207.36|205.06|207.36|205.06|207.28|204.98|11
1651597880000|2022-05-03 17:11:20|207.35|205.05|207.36|205.06|207.36|205.06|207.35|205.05|2
1651597890000|2022-05-03 17:11:30|207.35|205.05|207.37|205.07|207.39|205.09|207.31|205.01|7
1651597900000|2022-05-03 17:11:40|207.36|205.06|207.36|205.06|207.37|205.07|207.36|205.06|3
1651597910000|2022-05-03 17:11:50|207.37|205.07|207.38|205.08|207.38|205.08|207.35|205.05|5
1651597920000|2022-05-03 17:12:00|207.4|205.1|207.39|205.09|207.45|205.15|207.37|205.07|11
1651597930000|2022-05-03 17:12:10|207.37|205.07|207.36|205.06|207.38|205.08|207.36|205.06|8
1651597940000|2022-05-03 17:12:20|207.38|205.08|207.42|205.12|207.43|205.13|207.36|205.06|8
1651597950000|2022-05-03 17:12:30|207.44|205.14|207.45|205.15|207.46|205.16|207.44|205.14|3
1651597960000|2022-05-03 17:12:40|207.46|205.16|207.44|205.14|207.46|205.16|207.44|205.14|4
1651597970000|2022-05-03 17:12:50|207.45|205.15|207.44|205.14|207.45|205.15|207.44|205.14|6
1651597980000|2022-05-03 17:13:00|207.45|205.15|207.44|205.14|207.45|205.15|207.44|205.14|4
1651597990000|2022-05-03 17:13:10|207.45|205.15|207.74|205.44|207.74|205.44|207.45|205.15|17
1651598000000|2022-05-03 17:13:20|207.8|205.5|207.76|205.46|207.8|205.5|207.76|205.46|15
1651598010000|2022-05-03 17:13:30|207.77|205.47|207.8|205.5|207.87|205.57|207.77|205.47|13
1651598020000|2022-05-03 17:13:40|207.82|205.52|207.79|205.49|207.82|205.52|207.79|205.49|5
1651598030000|2022-05-03 17:13:50|207.76|205.46|207.77|205.47|207.77|205.47|207.76|205.46|4
1651598040000|2022-05-03 17:14:00|207.76|205.46|207.64|205.34|207.78|205.48|207.64|205.34|8
1651598050000|2022-05-03 17:14:10|207.63|205.33|207.6|205.3|207.65|205.35|207.6|205.3|6
1651598060000|2022-05-03 17:14:20|207.62|205.32|207.61|205.31|207.62|205.32|207.6|205.3|4
1651598070000|2022-05-03 17:14:30|207.62|205.32|207.71|205.41|207.73|205.43|207.6|205.3|17
1651598080000|2022-05-03 17:14:40|207.72|205.42|207.71|205.41|207.72|205.42|207.7|205.4|7
1651598090000|2022-05-03 17:14:50|207.72|205.42|207.73|205.43|207.74|205.44|207.7|205.4|10
1651598100000|2022-05-03 17:15:00|207.74|205.44|207.95|205.65|207.97|205.67|207.74|205.44|23
1651598110000|2022-05-03 17:15:10|207.98|205.68|208|205.7|208.01|205.71|207.98|205.68|9
1651598120000|2022-05-03 17:15:20|208.01|205.71|208.01|205.71|208.05|205.75|208|205.7|6
1651598130000|2022-05-03 17:15:30|208|205.7|208|205.7|208|205.7|208|205.7|1
1651598140000|2022-05-03 17:15:40|208.02|205.72|208.09|205.79|208.1|205.8|208.02|205.72|7
1651598150000|2022-05-03 17:15:50|208.07|205.77|208.1|205.8|208.1|205.8|208.06|205.76|3
1651598170000|2022-05-03 17:16:10|208.11|205.81|208.14|205.84|208.17|205.87|208.11|205.81|9
1651598180000|2022-05-03 17:16:20|208.13|205.83|208.29|205.99|208.3|206|208.13|205.83|10
1651598190000|2022-05-03 17:16:30|208.3|206|208.29|205.99|208.33|206.03|208.28|205.98|11
1651598200000|2022-05-03 17:16:40|208.28|205.98|208.3|206|208.33|206.03|208.28|205.98|7
1651598210000|2022-05-03 17:16:50|208.33|206.03|208.32|206.02|208.35|206.05|208.32|206.02|3
1651598220000|2022-05-03 17:17:00|208.35|206.05|208.31|206.01|208.36|206.06|208.31|206.01|8
1651598230000|2022-05-03 17:17:10|208.32|206.02|208.34|206.04|208.34|206.04|208.32|206.02|5
1651598240000|2022-05-03 17:17:20|208.35|206.05|208.4|206.1|208.41|206.11|208.35|206.05|7
1651598250000|2022-05-03 17:17:30|208.39|206.09|208.43|206.13|208.46|206.16|208.39|206.09|14
1651598260000|2022-05-03 17:17:40|208.44|206.14|208.51|206.21|208.55|206.25|208.44|206.14|15
1651598270000|2022-05-03 17:17:50|208.52|206.22|208.52|206.22|208.54|206.24|208.52|206.22|5
1651598280000|2022-05-03 17:18:00|208.53|206.23|208.54|206.24|208.54|206.24|208.52|206.22|3
1651598290000|2022-05-03 17:18:10|208.53|206.23|208.52|206.22|208.53|206.23|208.52|206.22|2
1651598300000|2022-05-03 17:18:20|208.53|206.23|208.63|206.33|208.63|206.33|208.52|206.22|10
1651598310000|2022-05-03 17:18:30|208.64|206.34|208.68|206.38|208.71|206.41|208.63|206.33|9
1651598320000|2022-05-03 17:18:40|208.71|206.41|208.75|206.45|208.75|206.45|208.66|206.36|10
1651598330000|2022-05-03 17:18:50|208.73|206.43|208.73|206.43|208.73|206.43|208.73|206.43|1
1651598340000|2022-05-03 17:19:00|208.75|206.45|208.75|206.45|208.76|206.46|208.74|206.44|5
1651598350000|2022-05-03 17:19:10|208.78|206.48|208.74|206.44|208.79|206.49|208.74|206.44|8
1651598360000|2022-05-03 17:19:20|208.7|206.4|208.54|206.24|208.72|206.42|208.54|206.24|13
1651598370000|2022-05-03 17:19:30|208.53|206.23|208.55|206.25|208.59|206.29|208.51|206.21|10
1651598380000|2022-05-03 17:19:40|208.56|206.26|208.59|206.29|208.61|206.31|208.56|206.26|10
1651598390000|2022-05-03 17:19:50|208.6|206.3|208.6|206.3|208.6|206.3|208.59|206.29|9
1651598400000|2022-05-03 17:20:00|208.61|206.31|208.61|206.31|208.62|206.32|208.61|206.31|5
1651598410000|2022-05-03 17:20:10|208.62|206.32|208.6|206.3|208.62|206.32|208.57|206.27|9
1651598420000|2022-05-03 17:20:20|208.58|206.28|208.58|206.28|208.59|206.29|208.58|206.28|3
1651598430000|2022-05-03 17:20:30|208.59|206.29|208.58|206.28|208.6|206.3|208.58|206.28|7
1651598440000|2022-05-03 17:20:40|208.56|206.26|208.57|206.27|208.57|206.27|208.56|206.26|2
1651598450000|2022-05-03 17:20:50|208.56|206.26|208.62|206.32|208.62|206.32|208.56|206.26|10
1651598460000|2022-05-03 17:21:00|208.61|206.31|208.65|206.35|208.65|206.35|208.61|206.31|8
1651598470000|2022-05-03 17:21:10|208.63|206.33|208.63|206.33|208.63|206.33|208.62|206.32|3
1651598480000|2022-05-03 17:21:20|208.68|206.38|208.62|206.32|208.68|206.38|208.62|206.32|7
1651598490000|2022-05-03 17:21:30|208.64|206.34|208.64|206.34|208.64|206.34|208.64|206.34|1
1651598500000|2022-05-03 17:21:40|208.65|206.35|208.64|206.34|208.65|206.35|208.63|206.33|5
1651598510000|2022-05-03 17:21:50|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|6
1651598520000|2022-05-03 17:22:00|208.63|206.33|208.88|206.58|208.88|206.58|208.63|206.33|16
1651598530000|2022-05-03 17:22:10|208.86|206.56|208.73|206.43|208.89|206.59|208.73|206.43|13
1651598540000|2022-05-03 17:22:20|208.72|206.42|208.7|206.4|208.72|206.42|208.7|206.4|7
1651598550000|2022-05-03 17:22:30|208.69|206.39|208.62|206.32|208.69|206.39|208.62|206.32|5
1651598560000|2022-05-03 17:22:40|208.6|206.3|208.61|206.31|208.62|206.32|208.59|206.29|9
1651598570000|2022-05-03 17:22:50|208.6|206.3|208.6|206.3|208.6|206.3|208.6|206.3|1
1651598580000|2022-05-03 17:23:00|208.61|206.31|208.63|206.33|208.63|206.33|208.6|206.3|6
1651598590000|2022-05-03 17:23:10|208.64|206.34|208.63|206.33|208.65|206.35|208.6|206.3|9
1651598600000|2022-05-03 17:23:20|208.64|206.34|208.7|206.4|208.7|206.4|208.64|206.34|4
1651598610000|2022-05-03 17:23:30|208.69|206.39|208.43|206.13|208.7|206.4|208.43|206.13|17
1651598630000|2022-05-03 17:23:50|208.41|206.11|208.41|206.11|208.41|206.11|208.41|206.11|1
1651598640000|2022-05-03 17:24:00|208.4|206.1|208.23|205.93|208.4|206.1|208.23|205.93|17
1651598650000|2022-05-03 17:24:10|208.22|205.92|208.24|205.94|208.24|205.94|208.22|205.92|3
1651598660000|2022-05-03 17:24:20|208.23|205.93|208.23|205.93|208.24|205.94|208.22|205.92|6
1651598670000|2022-05-03 17:24:30|208.21|205.91|208.26|205.96|208.26|205.96|208.21|205.91|3
1651598680000|2022-05-03 17:24:40|208.23|205.93|208.23|205.93|208.23|205.93|208.23|205.93|1
1651598700000|2022-05-03 17:25:00|208.24|205.94|208.2|205.9|208.24|205.94|208.2|205.9|6
1651598710000|2022-05-03 17:25:10|208.16|205.86|208.09|205.79|208.16|205.86|208.08|205.78|5
1651598720000|2022-05-03 17:25:20|208.08|205.78|208.09|205.79|208.1|205.8|208.08|205.78|4
1651598730000|2022-05-03 17:25:30|208.08|205.78|208.09|205.79|208.09|205.79|208.08|205.78|2
1651598740000|2022-05-03 17:25:40|208.1|205.8|208.09|205.79|208.1|205.8|208.08|205.78|4
1651598750000|2022-05-03 17:25:50|208.1|205.8|208.11|205.81|208.11|205.81|208.1|205.8|2
1651598760000|2022-05-03 17:26:00|208.12|205.82|208.1|205.8|208.14|205.84|208.1|205.8|6
1651598770000|2022-05-03 17:26:10|208.11|205.81|208.13|205.83|208.13|205.83|208.1|205.8|4
1651598780000|2022-05-03 17:26:20|208.1|205.8|208.1|205.8|208.13|205.83|208.1|205.8|4
1651598790000|2022-05-03 17:26:30|208.09|205.79|208.09|205.79|208.09|205.79|208.09|205.79|1
1651598800000|2022-05-03 17:26:40|208.05|205.75|208|205.7|208.05|205.75|208|205.7|4
1651598810000|2022-05-03 17:26:50|208.04|205.74|208|205.7|208.04|205.74|208|205.7|3
1651598820000|2022-05-03 17:27:00|208.01|205.71|208|205.7|208.04|205.74|207.99|205.69|7
1651598870000|2022-05-03 17:27:50|208.05|205.75|207.94|205.64|208.05|205.75|207.91|205.61|12
1651598880000|2022-05-03 17:28:00|207.93|205.63|207.96|205.66|207.96|205.66|207.92|205.62|4
1651598890000|2022-05-03 17:28:10|207.99|205.69|207.99|205.69|207.99|205.69|207.99|205.69|1
1651598900000|2022-05-03 17:28:20|208|205.7|207.99|205.69|208.01|205.71|207.98|205.68|8
1651598910000|2022-05-03 17:28:30|207.98|205.68|207.9|205.6|207.99|205.69|207.9|205.6|5
1651598920000|2022-05-03 17:28:40|207.93|205.63|207.92|205.62|207.93|205.63|207.92|205.62|2
1651598930000|2022-05-03 17:28:50|207.93|205.63|207.93|205.63|207.95|205.65|207.93|205.63|3
1651598940000|2022-05-03 17:29:00|207.87|205.57|207.87|205.57|207.87|205.57|207.84|205.54|5
1651598950000|2022-05-03 17:29:10|207.84|205.54|207.83|205.53|207.87|205.57|207.83|205.53|4
1651598960000|2022-05-03 17:29:20|207.84|205.54|207.8|205.5|207.86|205.56|207.8|205.5|7
1651598970000|2022-05-03 17:29:30|207.83|205.53|207.83|205.53|207.83|205.53|207.83|205.53|1
1651598980000|2022-05-03 17:29:40|207.85|205.55|207.84|205.54|207.85|205.55|207.83|205.53|3
1651598990000|2022-05-03 17:29:50|207.83|205.53|207.83|205.53|207.84|205.54|207.83|205.53|3
1651599000000|2022-05-03 17:30:00|207.84|205.54|207.74|205.44|207.91|205.61|207.73|205.43|26
1651599010000|2022-05-03 17:30:10|207.71|205.41|207.64|205.34|207.71|205.41|207.64|205.34|15
1651599020000|2022-05-03 17:30:20|207.69|205.39|207.73|205.43|207.73|205.43|207.69|205.39|3
1651599030000|2022-05-03 17:30:30|207.74|205.44|207.84|205.54|207.84|205.54|207.74|205.44|8
1651599040000|2022-05-03 17:30:40|207.83|205.53|207.82|205.52|207.84|205.54|207.81|205.51|5
1651599050000|2022-05-03 17:30:50|207.83|205.53|207.9|205.6|207.91|205.61|207.82|205.52|9
1651599060000|2022-05-03 17:31:00|207.91|205.61|207.92|205.62|207.93|205.63|207.91|205.61|7
1651599070000|2022-05-03 17:31:10|207.91|205.61|207.83|205.53|207.91|205.61|207.82|205.52|13
1651599080000|2022-05-03 17:31:20|207.81|205.51|207.83|205.53|207.83|205.53|207.8|205.5|5
1651599090000|2022-05-03 17:31:30|207.78|205.48|207.82|205.52|207.83|205.53|207.78|205.48|3
1651599100000|2022-05-03 17:31:40|207.81|205.51|207.81|205.51|207.82|205.52|207.81|205.51|3
1651599110000|2022-05-03 17:31:50|207.83|205.53|207.83|205.53|207.87|205.57|207.81|205.51|7
1651599120000|2022-05-03 17:32:00|207.82|205.52|207.86|205.56|207.87|205.57|207.8|205.5|13
1651599130000|2022-05-03 17:32:10|207.81|205.51|207.72|205.42|207.81|205.51|207.72|205.42|6
1651599140000|2022-05-03 17:32:20|207.73|205.43|207.7|205.4|207.74|205.44|207.7|205.4|3
1651599150000|2022-05-03 17:32:30|207.69|205.39|207.71|205.41|207.73|205.43|207.69|205.39|5
1651599180000|2022-05-03 17:33:00|207.7|205.4|207.74|205.44|207.76|205.46|207.68|205.38|9
1651599190000|2022-05-03 17:33:10|207.75|205.45|207.74|205.44|207.77|205.47|207.73|205.43|7
1651599200000|2022-05-03 17:33:20|207.75|205.45|207.73|205.43|207.75|205.45|207.73|205.43|2
1651599210000|2022-05-03 17:33:30|207.74|205.44|207.74|205.44|207.75|205.45|207.73|205.43|5
1651599220000|2022-05-03 17:33:40|207.75|205.45|207.77|205.47|207.77|205.47|207.75|205.45|2
1651599230000|2022-05-03 17:33:50|207.74|205.44|207.73|205.43|207.77|205.47|207.72|205.42|8
1651599240000|2022-05-03 17:34:00|207.75|205.45|207.73|205.43|207.77|205.47|207.7|205.4|7
1651599250000|2022-05-03 17:34:10|207.75|205.45|207.73|205.43|207.75|205.45|207.7|205.4|6
1651599260000|2022-05-03 17:34:20|207.75|205.45|207.73|205.43|207.75|205.45|207.73|205.43|2
1651599270000|2022-05-03 17:34:30|207.72|205.42|207.52|205.22|207.76|205.46|207.5|205.2|17
1651599280000|2022-05-03 17:34:40|207.53|205.23|207.65|205.35|207.65|205.35|207.53|205.23|10
1651599290000|2022-05-03 17:34:50|207.67|205.37|207.64|205.34|207.67|205.37|207.64|205.34|2
1651599300000|2022-05-03 17:35:00|207.63|205.33|207.61|205.31|207.63|205.33|207.52|205.22|15
1651599310000|2022-05-03 17:35:10|207.62|205.32|207.63|205.33|207.63|205.33|207.59|205.29|6
1651599320000|2022-05-03 17:35:20|207.65|205.35|207.63|205.33|207.65|205.35|207.6|205.3|7
1651599330000|2022-05-03 17:35:30|207.62|205.32|207.62|205.32|207.63|205.33|207.61|205.31|6
1651599340000|2022-05-03 17:35:40|207.63|205.33|207.62|205.32|207.63|205.33|207.62|205.32|4
1651599350000|2022-05-03 17:35:50|207.61|205.31|207.62|205.32|207.62|205.32|207.61|205.31|2
1651599360000|2022-05-03 17:36:00|207.64|205.34|207.61|205.31|207.64|205.34|207.61|205.31|3
1651599370000|2022-05-03 17:36:10|207.62|205.32|207.71|205.41|207.71|205.41|207.6|205.3|6
1651599390000|2022-05-03 17:36:30|207.7|205.4|207.72|205.42|207.72|205.42|207.7|205.4|5
1651599410000|2022-05-03 17:36:50|207.75|205.45|207.82|205.52|207.82|205.52|207.75|205.45|5
1651599420000|2022-05-03 17:37:00|207.83|205.53|207.92|205.62|207.93|205.63|207.83|205.53|11
1651599430000|2022-05-03 17:37:10|207.93|205.63|208|205.7|208|205.7|207.92|205.62|6
1651599440000|2022-05-03 17:37:20|207.99|205.69|208|205.7|208.03|205.73|207.99|205.69|6
1651599450000|2022-05-03 17:37:30|207.99|205.69|207.99|205.69|208|205.7|207.98|205.68|4
1651599460000|2022-05-03 17:37:40|208|205.7|207.99|205.69|208|205.7|207.98|205.68|4
1651599470000|2022-05-03 17:37:50|207.98|205.68|207.99|205.69|207.99|205.69|207.98|205.68|2
1651599480000|2022-05-03 17:38:00|208.01|205.71|207.99|205.69|208.01|205.71|207.99|205.69|5
1651599490000|2022-05-03 17:38:10|207.96|205.66|207.99|205.69|207.99|205.69|207.96|205.66|2
1651599510000|2022-05-03 17:38:30|208.01|205.71|207.94|205.64|208.01|205.71|207.94|205.64|4
1651599520000|2022-05-03 17:38:40|207.93|205.63|207.95|205.65|207.95|205.65|207.93|205.63|4
1651599530000|2022-05-03 17:38:50|207.97|205.67|207.97|205.67|207.97|205.67|207.96|205.66|3
1651599540000|2022-05-03 17:39:00|207.96|205.66|207.97|205.67|207.99|205.69|207.96|205.66|4
1651599560000|2022-05-03 17:39:20|207.96|205.66|207.92|205.62|207.96|205.66|207.92|205.62|3
1651599570000|2022-05-03 17:39:30|207.93|205.63|207.93|205.63|207.93|205.63|207.93|205.63|1
1651599580000|2022-05-03 17:39:40|207.92|205.62|207.9|205.6|207.92|205.62|207.87|205.57|8
1651599590000|2022-05-03 17:39:50|207.91|205.61|207.91|205.61|207.91|205.61|207.91|205.61|1
1651599600000|2022-05-03 17:40:00|207.9|205.6|207.84|205.54|207.93|205.63|207.84|205.54|7
1651599610000|2022-05-03 17:40:10|207.85|205.55|207.73|205.43|207.85|205.55|207.73|205.43|9
1651599620000|2022-05-03 17:40:20|207.75|205.45|207.77|205.47|207.81|205.51|207.72|205.42|9
1651599630000|2022-05-03 17:40:30|207.75|205.45|207.74|205.44|207.75|205.45|207.74|205.44|2
1651599640000|2022-05-03 17:40:40|207.73|205.43|207.74|205.44|207.75|205.45|207.73|205.43|4
1651599650000|2022-05-03 17:40:50|207.75|205.45|207.74|205.44|207.75|205.45|207.74|205.44|2
1651599660000|2022-05-03 17:41:00|207.73|205.43|207.71|205.41|207.75|205.45|207.71|205.41|6
1651599670000|2022-05-03 17:41:10|207.7|205.4|207.68|205.38|207.7|205.4|207.68|205.38|4
1651599680000|2022-05-03 17:41:20|207.7|205.4|207.7|205.4|207.7|205.4|207.7|205.4|1
1651599690000|2022-05-03 17:41:30|207.71|205.41|207.7|205.4|207.71|205.41|207.7|205.4|2
1651599700000|2022-05-03 17:41:40|207.71|205.41|207.71|205.41|207.71|205.41|207.7|205.4|3
1651599710000|2022-05-03 17:41:50|207.7|205.4|207.61|205.31|207.7|205.4|207.6|205.3|9
1651599720000|2022-05-03 17:42:00|207.63|205.33|207.62|205.32|207.64|205.34|207.62|205.32|6
1651599730000|2022-05-03 17:42:10|207.6|205.3|207.82|205.52|207.82|205.52|207.6|205.3|14
1651599740000|2022-05-03 17:42:20|207.81|205.51|207.81|205.51|207.82|205.52|207.81|205.51|3
1651599750000|2022-05-03 17:42:30|207.82|205.52|207.81|205.51|207.91|205.61|207.81|205.51|12
1651599760000|2022-05-03 17:42:40|207.82|205.52|207.82|205.52|207.82|205.52|207.82|205.52|1
1651599770000|2022-05-03 17:42:50|207.81|205.51|207.81|205.51|207.81|205.51|207.81|205.51|1
1651599780000|2022-05-03 17:43:00|207.86|205.56|207.85|205.55|207.86|205.56|207.85|205.55|4
1651599790000|2022-05-03 17:43:10|207.84|205.54|207.85|205.55|207.85|205.55|207.84|205.54|2
1651599830000|2022-05-03 17:43:50|207.87|205.57|207.85|205.55|207.87|205.57|207.85|205.55|3
1651599840000|2022-05-03 17:44:00|207.87|205.57|207.87|205.57|207.9|205.6|207.87|205.57|4
1651599860000|2022-05-03 17:44:20|207.88|205.58|207.89|205.59|207.9|205.6|207.82|205.52|7
1651599870000|2022-05-03 17:44:30|207.88|205.58|208.09|205.79|208.09|205.79|207.88|205.58|18
1651599880000|2022-05-03 17:44:40|208.1|205.8|208.04|205.74|208.1|205.8|208|205.7|7
1651599890000|2022-05-03 17:44:50|208.02|205.72|208.01|205.71|208.03|205.73|208.01|205.71|3
1651599900000|2022-05-03 17:45:00|208.02|205.72|208.02|205.72|208.03|205.73|208.01|205.71|7
1651599910000|2022-05-03 17:45:10|208.01|205.71|208.01|205.71|208.01|205.71|207.99|205.69|8
1651599920000|2022-05-03 17:45:20|208|205.7|208|205.7|208.02|205.72|208|205.7|4
1651599930000|2022-05-03 17:45:30|207.99|205.69|207.91|205.61|207.99|205.69|207.91|205.61|7
1651599940000|2022-05-03 17:45:40|207.9|205.6|207.97|205.67|207.97|205.67|207.9|205.6|8
1651599950000|2022-05-03 17:45:50|207.99|205.69|208|205.7|208|205.7|207.98|205.68|8
1651599960000|2022-05-03 17:46:00|207.99|205.69|207.98|205.68|208|205.7|207.98|205.68|5
1651599970000|2022-05-03 17:46:10|208.01|205.71|208.01|205.71|208.03|205.73|208|205.7|10
1651599980000|2022-05-03 17:46:20|208|205.7|208|205.7|208|205.7|208|205.7|1
1651599990000|2022-05-03 17:46:30|208.01|205.71|208.03|205.73|208.03|205.73|208.01|205.71|3
1651600000000|2022-05-03 17:46:40|208.02|205.72|208.03|205.73|208.03|205.73|208.02|205.72|2
1651600020000|2022-05-03 17:47:00|208.02|205.72|208|205.7|208.03|205.73|207.99|205.69|4
1651600030000|2022-05-03 17:47:10|208.01|205.71|208|205.7|208.01|205.71|208|205.7|2
1651600040000|2022-05-03 17:47:20|208.01|205.71|208|205.7|208.01|205.71|207.98|205.68|5
1651600050000|2022-05-03 17:47:30|207.97|205.67|207.99|205.69|207.99|205.69|207.97|205.67|2
1651600060000|2022-05-03 17:47:40|208|205.7|207.99|205.69|208|205.7|207.98|205.68|4
1651600070000|2022-05-03 17:47:50|208|205.7|207.99|205.69|208|205.7|207.99|205.69|2
1651600080000|2022-05-03 17:48:00|208.01|205.71|207.99|205.69|208.01|205.71|207.99|205.69|3
1651600090000|2022-05-03 17:48:10|207.98|205.68|207.92|205.62|207.99|205.69|207.91|205.61|9
1651600100000|2022-05-03 17:48:20|207.91|205.61|207.84|205.54|207.91|205.61|207.84|205.54|8
1651600110000|2022-05-03 17:48:30|207.83|205.53|207.72|205.42|207.84|205.54|207.72|205.42|11
1651600120000|2022-05-03 17:48:40|207.71|205.41|207.66|205.36|207.72|205.42|207.66|205.36|11
1651600130000|2022-05-03 17:48:50|207.67|205.37|207.63|205.33|207.67|205.37|207.63|205.33|5
1651600140000|2022-05-03 17:49:00|207.62|205.32|207.65|205.35|207.65|205.35|207.61|205.31|9
1651600150000|2022-05-03 17:49:10|207.64|205.34|207.75|205.45|207.78|205.48|207.64|205.34|12
1651600160000|2022-05-03 17:49:20|207.76|205.46|207.76|205.46|207.77|205.47|207.75|205.45|5
1651600170000|2022-05-03 17:49:30|207.77|205.47|207.8|205.5|207.8|205.5|207.75|205.45|6
1651600180000|2022-05-03 17:49:40|207.81|205.51|207.82|205.52|207.85|205.55|207.81|205.51|9
1651600200000|2022-05-03 17:50:00|207.84|205.54|207.82|205.52|207.84|205.54|207.82|205.52|2
1651600210000|2022-05-03 17:50:10|207.83|205.53|207.82|205.52|207.83|205.53|207.82|205.52|2
1651600220000|2022-05-03 17:50:20|207.83|205.53|207.81|205.51|207.84|205.54|207.81|205.51|6
1651600240000|2022-05-03 17:50:40|207.8|205.5|207.79|205.49|207.81|205.51|207.77|205.47|5
1651600250000|2022-05-03 17:50:50|207.77|205.47|207.73|205.43|207.79|205.49|207.71|205.41|16
1651600260000|2022-05-03 17:51:00|207.74|205.44|207.72|205.42|207.74|205.44|207.72|205.42|2
1651600270000|2022-05-03 17:51:10|207.71|205.41|207.72|205.42|207.72|205.42|207.71|205.41|2
1651600280000|2022-05-03 17:51:20|207.73|205.43|207.7|205.4|207.73|205.43|207.7|205.4|4
1651600290000|2022-05-03 17:51:30|207.73|205.43|207.72|205.42|207.74|205.44|207.72|205.42|3
1651600300000|2022-05-03 17:51:40|207.71|205.41|207.69|205.39|207.71|205.41|207.65|205.35|12
1651600310000|2022-05-03 17:51:50|207.68|205.38|207.68|205.38|207.69|205.39|207.67|205.37|9
1651600320000|2022-05-03 17:52:00|207.7|205.4|207.63|205.33|207.73|205.43|207.63|205.33|15
1651600330000|2022-05-03 17:52:10|207.64|205.34|207.49|205.19|207.64|205.34|207.49|205.19|17
1651600340000|2022-05-03 17:52:20|207.47|205.17|207.53|205.23|207.54|205.24|207.46|205.16|11
1651600350000|2022-05-03 17:52:30|207.56|205.26|207.64|205.34|207.64|205.34|207.56|205.26|4
1651600360000|2022-05-03 17:52:40|207.65|205.35|207.61|205.31|207.65|205.35|207.59|205.29|13
1651600370000|2022-05-03 17:52:50|207.56|205.26|207.63|205.33|207.63|205.33|207.55|205.25|6
1651600380000|2022-05-03 17:53:00|207.62|205.32|207.65|205.35|207.68|205.38|207.62|205.32|8
1651600390000|2022-05-03 17:53:10|207.64|205.34|207.63|205.33|207.64|205.34|207.62|205.32|4
1651600400000|2022-05-03 17:53:20|207.62|205.32|207.62|205.32|207.63|205.33|207.61|205.31|6
1651600410000|2022-05-03 17:53:30|207.64|205.34|207.64|205.34|207.64|205.34|207.64|205.34|1
1651600420000|2022-05-03 17:53:40|207.62|205.32|207.63|205.33|207.63|205.33|207.62|205.32|6
1651600430000|2022-05-03 17:53:50|207.62|205.32|207.59|205.29|207.63|205.33|207.59|205.29|4
1651600440000|2022-05-03 17:54:00|207.61|205.31|207.51|205.21|207.62|205.32|207.51|205.21|9
1651600450000|2022-05-03 17:54:10|207.53|205.23|207.65|205.35|207.65|205.35|207.53|205.23|10
1651600460000|2022-05-03 17:54:20|207.62|205.32|207.63|205.33|207.63|205.33|207.62|205.32|2
1651600470000|2022-05-03 17:54:30|207.62|205.32|207.54|205.24|207.63|205.33|207.54|205.24|12
1651600480000|2022-05-03 17:54:40|207.56|205.26|207.55|205.25|207.56|205.26|207.52|205.22|8
1651600490000|2022-05-03 17:54:50|207.54|205.24|207.59|205.29|207.59|205.29|207.54|205.24|7
1651600500000|2022-05-03 17:55:00|207.57|205.27|207.52|205.22|207.57|205.27|207.52|205.22|5
1651600510000|2022-05-03 17:55:10|207.54|205.24|207.56|205.26|207.58|205.28|207.54|205.24|6
1651600520000|2022-05-03 17:55:20|207.55|205.25|207.55|205.25|207.56|205.26|207.55|205.25|3
1651600530000|2022-05-03 17:55:30|207.53|205.23|207.52|205.22|207.54|205.24|207.52|205.22|4
1651600540000|2022-05-03 17:55:40|207.51|205.21|207.5|205.2|207.51|205.21|207.5|205.2|2
1651600560000|2022-05-03 17:56:00|207.51|205.21|207.5|205.2|207.51|205.21|207.49|205.19|3
1651600580000|2022-05-03 17:56:20|207.51|205.21|207.46|205.16|207.51|205.21|207.46|205.16|4
1651600590000|2022-05-03 17:56:30|207.47|205.17|207.46|205.16|207.47|205.17|207.43|205.13|4
1651600600000|2022-05-03 17:56:40|207.48|205.18|207.46|205.16|207.48|205.18|207.46|205.16|3
1651600610000|2022-05-03 17:56:50|207.45|205.15|207.38|205.08|207.45|205.15|207.38|205.08|10
1651600620000|2022-05-03 17:57:00|207.37|205.07|207.31|205.01|207.37|205.07|207.31|205.01|11
1651600630000|2022-05-03 17:57:10|207.34|205.04|207.31|205.01|207.34|205.04|207.31|205.01|5
1651600640000|2022-05-03 17:57:20|207.32|205.02|207.41|205.11|207.41|205.11|207.32|205.02|4
1651600660000|2022-05-03 17:57:40|207.4|205.1|207.41|205.11|207.41|205.11|207.4|205.1|2
1651600670000|2022-05-03 17:57:50|207.43|205.13|207.42|205.12|207.44|205.14|207.42|205.12|3
1651600680000|2022-05-03 17:58:00|207.44|205.14|207.42|205.12|207.45|205.15|207.42|205.12|4
1651600690000|2022-05-03 17:58:10|207.41|205.11|207.38|205.08|207.42|205.12|207.38|205.08|9
1651600700000|2022-05-03 17:58:20|207.39|205.09|207.4|205.1|207.4|205.1|207.39|205.09|4
1651600710000|2022-05-03 17:58:30|207.41|205.11|207.4|205.1|207.41|205.11|207.4|205.1|2
1651600720000|2022-05-03 17:58:40|207.39|205.09|207.4|205.1|207.41|205.11|207.39|205.09|6
1651600730000|2022-05-03 17:58:50|207.41|205.11|207.4|205.1|207.41|205.11|207.4|205.1|4
1651600740000|2022-05-03 17:59:00|207.39|205.09|207.35|205.05|207.39|205.09|207.35|205.05|6
1651600750000|2022-05-03 17:59:10|207.36|205.06|207.3|205|207.36|205.06|207.3|205|5
1651600760000|2022-05-03 17:59:20|207.31|205.01|207.23|204.93|207.31|205.01|207.23|204.93|9
1651600770000|2022-05-03 17:59:30|207.24|204.94|207.15|204.85|207.25|204.95|207.15|204.85|7
1651600780000|2022-05-03 17:59:40|207.16|204.86|207.1|204.8|207.16|204.86|207.1|204.8|3
1651600790000|2022-05-03 17:59:50|207.11|204.81|207.05|204.75|207.11|204.81|207.03|204.73|10
1651600800000|2022-05-03 18:00:00|207.04|204.74|206.73|204.43|207.04|204.74|206.64|204.34|29
1651600810000|2022-05-03 18:00:10|206.75|204.45|206.75|204.45|206.81|204.51|206.73|204.43|19
1651600820000|2022-05-03 18:00:20|206.77|204.47|206.6|204.3|206.77|204.47|206.6|204.3|15
1651600830000|2022-05-03 18:00:30|206.59|204.29|206.52|204.22|206.6|204.3|206.52|204.22|15
1651600840000|2022-05-03 18:00:40|206.53|204.23|206.54|204.24|206.62|204.32|206.52|204.22|15
1651600850000|2022-05-03 18:00:50|206.53|204.23|206.47|204.17|206.54|204.24|206.47|204.17|14
1651600860000|2022-05-03 18:01:00|206.48|204.18|205.9|203.6|206.48|204.18|205.89|203.59|20
1651600870000|2022-05-03 18:01:10|205.87|203.57|206.17|203.87|206.17|203.87|205.83|203.53|24
1651600880000|2022-05-03 18:01:20|206.18|203.88|206.22|203.92|206.22|203.92|206.18|203.88|13
1651600890000|2022-05-03 18:01:30|206.11|203.81|206.07|203.77|206.11|203.81|205.98|203.68|14
1651600900000|2022-05-03 18:01:40|206.06|203.76|206|203.7|206.07|203.77|205.98|203.68|12
1651600910000|2022-05-03 18:01:50|206.1|203.8|206.05|203.75|206.16|203.86|206.05|203.75|16
1651600920000|2022-05-03 18:02:00|206.09|203.79|206.08|203.78|206.1|203.8|206.08|203.78|4
1651600930000|2022-05-03 18:02:10|206.09|203.79|205.98|203.68|206.09|203.79|205.91|203.61|19
1651600940000|2022-05-03 18:02:20|205.97|203.67|205.87|203.57|205.98|203.68|205.83|203.53|13
1651600950000|2022-05-03 18:02:30|205.85|203.55|205.64|203.34|205.9|203.6|205.62|203.32|25
1651600960000|2022-05-03 18:02:40|205.65|203.35|205.64|203.34|205.68|203.38|205.59|203.29|16
1651600970000|2022-05-03 18:02:50|205.62|203.32|205.75|203.45|205.75|203.45|205.61|203.31|14
1651600980000|2022-05-03 18:03:00|205.8|203.5|205.83|203.53|205.83|203.53|205.77|203.47|8
1651600990000|2022-05-03 18:03:10|205.84|203.54|205.89|203.59|205.89|203.59|205.84|203.54|4
1651601000000|2022-05-03 18:03:20|205.88|203.58|205.85|203.55|205.88|203.58|205.8|203.5|8
1651601010000|2022-05-03 18:03:30|205.87|203.57|205.82|203.52|205.88|203.58|205.82|203.52|10
1651601020000|2022-05-03 18:03:40|205.83|203.53|205.86|203.56|205.86|203.56|205.83|203.53|3
1651601030000|2022-05-03 18:03:50|205.82|203.52|205.63|203.33|205.82|203.52|205.59|203.29|18
1651601040000|2022-05-03 18:04:00|205.61|203.31|205.43|203.13|205.62|203.32|205.43|203.13|13
1651601050000|2022-05-03 18:04:10|205.42|203.12|205.48|203.18|205.48|203.18|205.42|203.12|8
1651601060000|2022-05-03 18:04:20|205.49|203.19|205.53|203.23|205.54|203.24|205.49|203.19|5
1651601070000|2022-05-03 18:04:30|205.55|203.25|205.91|203.61|205.91|203.61|205.54|203.24|16
1651601080000|2022-05-03 18:04:40|205.9|203.6|205.8|203.5|205.9|203.6|205.8|203.5|6
1651601090000|2022-05-03 18:04:50|205.86|203.56|205.67|203.37|205.86|203.56|205.67|203.37|20
1651601100000|2022-05-03 18:05:00|205.68|203.38|205.53|203.23|205.68|203.38|205.53|203.23|17
1651601110000|2022-05-03 18:05:10|205.45|203.15|205.33|203.03|205.46|203.16|205.33|203.03|15
1651601120000|2022-05-03 18:05:20|205.35|203.05|205.48|203.18|205.48|203.18|205.27|202.97|23
1651601130000|2022-05-03 18:05:30|205.47|203.17|205.45|203.15|205.5|203.2|205.41|203.11|17
1651601140000|2022-05-03 18:05:40|205.46|203.16|205.59|203.29|205.59|203.29|205.45|203.15|16
1651601150000|2022-05-03 18:05:50|205.6|203.3|205.61|203.31|205.63|203.33|205.6|203.3|15
1651601160000|2022-05-03 18:06:00|205.6|203.3|205.5|203.2|205.6|203.3|205.5|203.2|15
1651601170000|2022-05-03 18:06:10|205.49|203.19|205.46|203.16|205.53|203.23|205.46|203.16|15
1651601180000|2022-05-03 18:06:20|205.43|203.13|205.51|203.21|205.51|203.21|205.42|203.12|17
1651601190000|2022-05-03 18:06:30|205.5|203.2|205.49|203.19|205.51|203.21|205.46|203.16|8
1651601200000|2022-05-03 18:06:40|205.47|203.17|205.48|203.18|205.5|203.2|205.46|203.16|15
1651601210000|2022-05-03 18:06:50|205.47|203.17|205.51|203.21|205.51|203.21|205.43|203.13|15
1651601220000|2022-05-03 18:07:00|205.52|203.22|205.54|203.24|205.54|203.24|205.52|203.22|5
1651601230000|2022-05-03 18:07:10|205.5|203.2|205.5|203.2|205.5|203.2|205.5|203.2|1
1651601240000|2022-05-03 18:07:20|205.55|203.25|205.73|203.43|205.73|203.43|205.55|203.25|18
1651601250000|2022-05-03 18:07:30|205.77|203.47|205.95|203.65|205.95|203.65|205.77|203.47|17
1651601260000|2022-05-03 18:07:40|205.94|203.64|205.81|203.51|205.95|203.65|205.81|203.51|10
1651601270000|2022-05-03 18:07:50|205.8|203.5|205.78|203.48|205.81|203.51|205.78|203.48|5
1651601280000|2022-05-03 18:08:00|205.77|203.47|205.8|203.5|205.8|203.5|205.69|203.39|18
1651601290000|2022-05-03 18:08:10|205.79|203.49|205.79|203.49|205.8|203.5|205.77|203.47|11
1651601300000|2022-05-03 18:08:20|205.8|203.5|205.79|203.49|205.8|203.5|205.79|203.49|4
1651601310000|2022-05-03 18:08:30|205.8|203.5|205.75|203.45|205.8|203.5|205.74|203.44|6
1651601320000|2022-05-03 18:08:40|205.76|203.46|205.72|203.42|205.76|203.46|205.71|203.41|9
1651601330000|2022-05-03 18:08:50|205.71|203.41|205.69|203.39|205.72|203.42|205.66|203.36|17
1651601340000|2022-05-03 18:09:00|205.68|203.38|205.62|203.32|205.7|203.4|205.61|203.31|13
1651601350000|2022-05-03 18:09:10|205.61|203.31|205.66|203.36|205.68|203.38|205.61|203.31|10
1651601360000|2022-05-03 18:09:20|205.67|203.37|205.67|203.37|205.69|203.39|205.67|203.37|4
1651601370000|2022-05-03 18:09:30|205.68|203.38|205.79|203.49|205.79|203.49|205.67|203.37|16
1651601380000|2022-05-03 18:09:40|205.8|203.5|205.94|203.64|205.95|203.65|205.8|203.5|10
1651601390000|2022-05-03 18:09:50|205.9|203.6|205.88|203.58|205.95|203.65|205.88|203.58|15
1651601400000|2022-05-03 18:10:00|205.89|203.59|205.85|203.55|205.89|203.59|205.79|203.49|13
1651601410000|2022-05-03 18:10:10|205.86|203.56|205.89|203.59|205.91|203.61|205.86|203.56|6
1651601420000|2022-05-03 18:10:20|205.9|203.6|205.81|203.51|205.9|203.6|205.81|203.51|7
1651601430000|2022-05-03 18:10:30|205.8|203.5|205.8|203.5|205.8|203.5|205.78|203.48|3
1651601440000|2022-05-03 18:10:40|205.79|203.49|205.82|203.52|205.86|203.56|205.78|203.48|9
1651601450000|2022-05-03 18:10:50|205.81|203.51|205.83|203.53|205.83|203.53|205.79|203.49|5
1651601460000|2022-05-03 18:11:00|205.82|203.52|205.86|203.56|205.88|203.58|205.82|203.52|9
1651601470000|2022-05-03 18:11:10|205.85|203.55|205.82|203.52|205.85|203.55|205.81|203.51|13
1651601480000|2022-05-03 18:11:20|205.81|203.51|205.68|203.38|205.81|203.51|205.63|203.33|13
1651601490000|2022-05-03 18:11:30|205.69|203.39|205.72|203.42|205.73|203.43|205.69|203.39|9
1651601500000|2022-05-03 18:11:40|205.73|203.43|205.79|203.49|205.8|203.5|205.73|203.43|16
1651601510000|2022-05-03 18:11:50|205.8|203.5|205.74|203.44|205.82|203.52|205.74|203.44|13
1651601520000|2022-05-03 18:12:00|205.68|203.38|205.7|203.4|205.7|203.4|205.63|203.33|17
1651601530000|2022-05-03 18:12:10|205.71|203.41|205.72|203.42|205.72|203.42|205.63|203.33|13
1651601540000|2022-05-03 18:12:20|205.7|203.4|205.68|203.38|205.71|203.41|205.64|203.34|17
1651601550000|2022-05-03 18:12:30|205.66|203.36|205.65|203.35|205.69|203.39|205.65|203.35|9
1651601560000|2022-05-03 18:12:40|205.66|203.36|205.78|203.48|205.78|203.48|205.66|203.36|8
1651601570000|2022-05-03 18:12:50|205.79|203.49|205.84|203.54|205.84|203.54|205.79|203.49|4
1651601580000|2022-05-03 18:13:00|205.89|203.59|205.86|203.56|205.89|203.59|205.84|203.54|7
1651601590000|2022-05-03 18:13:10|205.87|203.57|205.81|203.51|205.87|203.57|205.81|203.51|4
1651601600000|2022-05-03 18:13:20|205.82|203.52|205.91|203.61|205.91|203.61|205.82|203.52|10
1651601610000|2022-05-03 18:13:30|205.9|203.6|205.79|203.49|205.9|203.6|205.76|203.46|16
1651601620000|2022-05-03 18:13:40|205.81|203.51|205.81|203.51|205.81|203.51|205.8|203.5|3
1651601630000|2022-05-03 18:13:50|205.8|203.5|205.66|203.36|205.81|203.51|205.66|203.36|10
1651601640000|2022-05-03 18:14:00|205.64|203.34|205.6|203.3|205.65|203.35|205.59|203.29|16
1651601650000|2022-05-03 18:14:10|205.61|203.31|205.71|203.41|205.71|203.41|205.57|203.27|11
1651601660000|2022-05-03 18:14:20|205.72|203.42|205.72|203.42|205.73|203.43|205.72|203.42|3
1651601670000|2022-05-03 18:14:30|205.77|203.47|205.72|203.42|205.77|203.47|205.72|203.42|6
1651601680000|2022-05-03 18:14:40|205.71|203.41|205.58|203.28|205.71|203.41|205.58|203.28|13
1651601690000|2022-05-03 18:14:50|205.57|203.27|205.63|203.33|205.63|203.33|205.57|203.27|4
1651601700000|2022-05-03 18:15:00|205.61|203.31|205.5|203.2|205.61|203.31|205.5|203.2|11
1651601710000|2022-05-03 18:15:10|205.49|203.19|205.57|203.27|205.57|203.27|205.42|203.12|22
1651601720000|2022-05-03 18:15:20|205.62|203.32|205.84|203.54|205.91|203.61|205.62|203.32|17
1651601730000|2022-05-03 18:15:30|205.85|203.55|205.83|203.53|205.88|203.58|205.83|203.53|18
1651601740000|2022-05-03 18:15:40|205.84|203.54|205.91|203.61|205.94|203.64|205.84|203.54|9
1651601750000|2022-05-03 18:15:50|205.9|203.6|205.86|203.56|205.91|203.61|205.84|203.54|10
1651601760000|2022-05-03 18:16:00|205.84|203.54|205.82|203.52|205.85|203.55|205.8|203.5|8
1651601770000|2022-05-03 18:16:10|205.83|203.53|205.84|203.54|205.85|203.55|205.82|203.52|11
1651601780000|2022-05-03 18:16:20|205.85|203.55|205.74|203.44|205.85|203.55|205.74|203.44|10
1651601790000|2022-05-03 18:16:30|205.73|203.43|205.74|203.44|205.74|203.44|205.73|203.43|4
1651601800000|2022-05-03 18:16:40|205.72|203.42|205.63|203.33|205.72|203.42|205.63|203.33|6
1651601810000|2022-05-03 18:16:50|205.62|203.32|205.65|203.35|205.65|203.35|205.62|203.32|4
1651601820000|2022-05-03 18:17:00|205.66|203.36|205.39|203.09|205.71|203.41|205.39|203.09|22
1651601830000|2022-05-03 18:17:10|205.38|203.08|205.3|203|205.38|203.08|205.25|202.95|16
1651601840000|2022-05-03 18:17:20|205.28|202.98|205.26|202.96|205.31|203.01|205.24|202.94|10
1651601850000|2022-05-03 18:17:30|205.29|202.99|205.31|203.01|205.31|203.01|205.22|202.92|19
1651601860000|2022-05-03 18:17:40|205.3|203|205.3|203|205.31|203.01|205.28|202.98|4
1651601870000|2022-05-03 18:17:50|205.32|203.02|205.3|203|205.33|203.03|205.3|203|4
1651601880000|2022-05-03 18:18:00|205.32|203.02|205.3|203|205.35|203.05|205.3|203|9
1651601890000|2022-05-03 18:18:10|205.31|203.01|205.44|203.14|205.44|203.14|205.3|203|8
1651601900000|2022-05-03 18:18:20|205.45|203.15|205.48|203.18|205.49|203.19|205.44|203.14|10
1651601910000|2022-05-03 18:18:30|205.45|203.15|205.44|203.14|205.45|203.15|205.44|203.14|4
1651601920000|2022-05-03 18:18:40|205.47|203.17|205.53|203.23|205.56|203.26|205.47|203.17|10
1651601930000|2022-05-03 18:18:50|205.54|203.24|205.51|203.21|205.54|203.24|205.51|203.21|6
1651601940000|2022-05-03 18:19:00|205.52|203.22|205.51|203.21|205.52|203.22|205.47|203.17|10
1651601950000|2022-05-03 18:19:10|205.49|203.19|205.48|203.18|205.51|203.21|205.48|203.18|4
1651601960000|2022-05-03 18:19:20|205.45|203.15|205.39|203.09|205.46|203.16|205.39|203.09|9
1651601970000|2022-05-03 18:19:30|205.37|203.07|205.35|203.05|205.37|203.07|205.35|203.05|5
1651601980000|2022-05-03 18:19:40|205.34|203.04|205.42|203.12|205.46|203.16|205.32|203.02|9
1651601990000|2022-05-03 18:19:50|205.44|203.14|205.45|203.15|205.45|203.15|205.42|203.12|6
1651602000000|2022-05-03 18:20:00|205.48|203.18|205.58|203.28|205.6|203.3|205.43|203.13|15
1651602010000|2022-05-03 18:20:10|205.55|203.25|205.52|203.22|205.59|203.29|205.52|203.22|3
1651602020000|2022-05-03 18:20:20|205.56|203.26|205.62|203.32|205.62|203.32|205.54|203.24|5
1651602030000|2022-05-03 18:20:30|205.61|203.31|205.62|203.32|205.63|203.33|205.61|203.31|4
1651602040000|2022-05-03 18:20:40|205.63|203.33|205.58|203.28|205.63|203.33|205.58|203.28|8
1651602050000|2022-05-03 18:20:50|205.57|203.27|205.56|203.26|205.57|203.27|205.56|203.26|2
1651602060000|2022-05-03 18:21:00|205.55|203.25|205.58|203.28|205.62|203.32|205.55|203.25|12
1651602070000|2022-05-03 18:21:10|205.57|203.27|205.57|203.27|205.57|203.27|205.57|203.27|1
1651602080000|2022-05-03 18:21:20|205.56|203.26|205.64|203.34|205.64|203.34|205.56|203.26|6
1651602100000|2022-05-03 18:21:40|205.62|203.32|205.59|203.29|205.62|203.32|205.59|203.29|6
1651602110000|2022-05-03 18:21:50|205.58|203.28|205.55|203.25|205.58|203.28|205.55|203.25|2
1651602120000|2022-05-03 18:22:00|205.61|203.31|205.62|203.32|205.65|203.35|205.59|203.29|17
1651602130000|2022-05-03 18:22:10|205.63|203.33|205.64|203.34|205.65|203.35|205.63|203.33|5
1651602140000|2022-05-03 18:22:20|205.63|203.33|205.63|203.33|205.64|203.34|205.63|203.33|3
1651602150000|2022-05-03 18:22:30|205.62|203.32|205.6|203.3|205.63|203.33|205.6|203.3|5
1651602160000|2022-05-03 18:22:40|205.61|203.31|205.61|203.31|205.61|203.31|205.61|203.31|1
1651602170000|2022-05-03 18:22:50|205.62|203.32|205.61|203.31|205.62|203.32|205.61|203.31|2
1651602180000|2022-05-03 18:23:00|205.64|203.34|205.65|203.35|205.73|203.43|205.64|203.34|12
1651602190000|2022-05-03 18:23:10|205.68|203.38|205.66|203.36|205.68|203.38|205.64|203.34|7
1651602200000|2022-05-03 18:23:20|205.64|203.34|205.45|203.15|205.64|203.34|205.42|203.12|19
1651602210000|2022-05-03 18:23:30|205.46|203.16|205.48|203.18|205.49|203.19|205.44|203.14|7
1651602220000|2022-05-03 18:23:40|205.51|203.21|205.49|203.19|205.51|203.21|205.45|203.15|9
1651602230000|2022-05-03 18:23:50|205.48|203.18|205.41|203.11|205.5|203.2|205.41|203.11|9
1651602240000|2022-05-03 18:24:00|205.47|203.17|205.37|203.07|205.47|203.17|205.37|203.07|7
1651602250000|2022-05-03 18:24:10|205.34|203.04|205.43|203.13|205.44|203.14|205.34|203.04|12
1651602260000|2022-05-03 18:24:20|205.42|203.12|205.42|203.12|205.44|203.14|205.3|203|13
1651602280000|2022-05-03 18:24:40|205.41|203.11|205.41|203.11|205.42|203.12|205.39|203.09|5
1651602290000|2022-05-03 18:24:50|205.42|203.12|205.46|203.16|205.47|203.17|205.42|203.12|5
1651602300000|2022-05-03 18:25:00|205.45|203.15|205.41|203.11|205.45|203.15|205.41|203.11|4
1651602310000|2022-05-03 18:25:10|205.42|203.12|205.5|203.2|205.5|203.2|205.42|203.12|11
1651602320000|2022-05-03 18:25:20|205.51|203.21|205.5|203.2|205.51|203.21|205.5|203.2|2
1651602330000|2022-05-03 18:25:30|205.48|203.18|205.42|203.12|205.48|203.18|205.42|203.12|6
1651602340000|2022-05-03 18:25:40|205.43|203.13|205.43|203.13|205.43|203.13|205.43|203.13|1
1651602350000|2022-05-03 18:25:50|205.45|203.15|205.45|203.15|205.45|203.15|205.43|203.13|4
1651602360000|2022-05-03 18:26:00|205.44|203.14|205.53|203.23|205.54|203.24|205.44|203.14|10
1651602370000|2022-05-03 18:26:10|205.55|203.25|205.61|203.31|205.61|203.31|205.53|203.23|4
1651602380000|2022-05-03 18:26:20|205.6|203.3|205.57|203.27|205.62|203.32|205.57|203.27|8
1651602390000|2022-05-03 18:26:30|205.54|203.24|205.53|203.23|205.55|203.25|205.5|203.2|6
1651602400000|2022-05-03 18:26:40|205.52|203.22|205.56|203.26|205.56|203.26|205.52|203.22|3
1651602410000|2022-05-03 18:26:50|205.5|203.2|205.53|203.23|205.54|203.24|205.5|203.2|6
1651602420000|2022-05-03 18:27:00|205.55|203.25|205.56|203.26|205.64|203.34|205.55|203.25|11
1651602430000|2022-05-03 18:27:10|205.59|203.29|205.62|203.32|205.62|203.32|205.56|203.26|12
1651602440000|2022-05-03 18:27:20|205.61|203.31|205.47|203.17|205.63|203.33|205.45|203.15|16
1651602450000|2022-05-03 18:27:30|205.48|203.18|205.35|203.05|205.49|203.19|205.33|203.03|22
1651602460000|2022-05-03 18:27:40|205.38|203.08|205.43|203.13|205.43|203.13|205.31|203.01|14
1651602470000|2022-05-03 18:27:50|205.44|203.14|205.42|203.12|205.44|203.14|205.42|203.12|3
1651602480000|2022-05-03 18:28:00|205.4|203.1|205.51|203.21|205.51|203.21|205.4|203.1|9
1651602490000|2022-05-03 18:28:10|205.52|203.22|205.62|203.32|205.62|203.32|205.51|203.21|8
1651602500000|2022-05-03 18:28:20|205.57|203.27|205.53|203.23|205.57|203.27|205.53|203.23|5
1651602520000|2022-05-03 18:28:40|205.54|203.24|205.53|203.23|205.54|203.24|205.53|203.23|2
1651602530000|2022-05-03 18:28:50|205.55|203.25|205.53|203.23|205.55|203.25|205.53|203.23|2
1651602540000|2022-05-03 18:29:00|205.52|203.22|205.45|203.15|205.55|203.25|205.45|203.15|14
1651602550000|2022-05-03 18:29:10|205.48|203.18|205.34|203.04|205.48|203.18|205.34|203.04|8
1651602560000|2022-05-03 18:29:20|205.33|203.03|205.29|202.99|205.35|203.05|205.24|202.94|12
1651602570000|2022-05-03 18:29:30|205.32|203.02|205.42|203.12|205.44|203.14|205.32|203.02|15
1651602580000|2022-05-03 18:29:40|205.41|203.11|205.34|203.04|205.42|203.12|205.31|203.01|13
1651602590000|2022-05-03 18:29:50|205.33|203.03|205.24|202.94|205.33|203.03|205.21|202.91|15
1651602600000|2022-05-03 18:30:00|205.25|202.95|205.21|202.91|205.25|202.95|205.2|202.9|14
1651602610000|2022-05-03 18:30:10|205.22|202.92|205.52|203.22|205.53|203.23|205.21|202.91|17
1651602620000|2022-05-03 18:30:20|205.59|203.29|205.79|203.49|205.82|203.52|205.58|203.28|22
1651602630000|2022-05-03 18:30:30|205.81|203.51|205.89|203.59|205.9|203.6|205.74|203.44|18
1651602640000|2022-05-03 18:30:40|205.84|203.54|205.8|203.5|205.89|203.59|205.79|203.49|13
1651602650000|2022-05-03 18:30:50|205.89|203.59|205.89|203.59|205.93|203.63|205.89|203.59|4
1651602660000|2022-05-03 18:31:00|205.91|203.61|206.36|204.06|206.37|204.07|205.89|203.59|23
1651602670000|2022-05-03 18:31:10|206.35|204.05|206.19|203.89|206.44|204.14|206.18|203.88|23
1651602680000|2022-05-03 18:31:20|206.12|203.82|206.09|203.79|206.12|203.82|205.99|203.69|13
1651602690000|2022-05-03 18:31:30|206.08|203.78|206.08|203.78|206.08|203.78|206.08|203.78|1
1651602700000|2022-05-03 18:31:40|206.09|203.79|205.89|203.59|206.09|203.79|205.89|203.59|12
1651602710000|2022-05-03 18:31:50|205.9|203.6|205.99|203.69|205.99|203.69|205.88|203.58|8
1651602720000|2022-05-03 18:32:00|205.95|203.65|205.89|203.59|206|203.7|205.89|203.59|9
1651602730000|2022-05-03 18:32:10|205.9|203.6|205.98|203.68|205.98|203.68|205.88|203.58|9
1651602740000|2022-05-03 18:32:20|205.95|203.65|205.99|203.69|206.09|203.79|205.95|203.65|15
1651602750000|2022-05-03 18:32:30|206|203.7|206|203.7|206.09|203.79|206|203.7|11
1651602760000|2022-05-03 18:32:40|206.08|203.78|206.09|203.79|206.09|203.79|206.07|203.77|4
1651602770000|2022-05-03 18:32:50|206.08|203.78|206.02|203.72|206.09|203.79|206|203.7|9
1651602780000|2022-05-03 18:33:00|206|203.7|205.99|203.69|206|203.7|205.99|203.69|2
1651602790000|2022-05-03 18:33:10|206|203.7|205.98|203.68|206.02|203.72|205.98|203.68|5
1651602800000|2022-05-03 18:33:20|205.99|203.69|205.98|203.68|205.99|203.69|205.97|203.67|3
1651602810000|2022-05-03 18:33:30|205.95|203.65|205.84|203.54|205.99|203.69|205.82|203.52|10
1651602820000|2022-05-03 18:33:40|205.85|203.55|205.82|203.52|205.94|203.64|205.82|203.52|13
1651602830000|2022-05-03 18:33:50|205.83|203.53|205.83|203.53|205.86|203.56|205.82|203.52|7
1651602840000|2022-05-03 18:34:00|205.84|203.54|205.86|203.56|205.89|203.59|205.82|203.52|12
1651602850000|2022-05-03 18:34:10|205.89|203.59|205.99|203.69|205.99|203.69|205.88|203.58|11
1651602860000|2022-05-03 18:34:20|206|203.7|205.99|203.69|206.05|203.75|205.95|203.65|9
1651602870000|2022-05-03 18:34:30|205.97|203.67|206|203.7|206.09|203.79|205.97|203.67|12
1651602880000|2022-05-03 18:34:40|206.09|203.79|206|203.7|206.09|203.79|206|203.7|4
1651602890000|2022-05-03 18:34:50|206.03|203.73|206.09|203.79|206.09|203.79|206.03|203.73|3
1651602900000|2022-05-03 18:35:00|206.08|203.78|205.9|203.6|206.08|203.78|205.9|203.6|9
1651602910000|2022-05-03 18:35:10|205.93|203.63|206.1|203.8|206.1|203.8|205.93|203.63|12
1651602920000|2022-05-03 18:35:20|206.09|203.79|206.19|203.89|206.19|203.89|206.09|203.79|8
1651602930000|2022-05-03 18:35:30|206.24|203.94|206.19|203.89|206.24|203.94|206.16|203.86|11
1651602940000|2022-05-03 18:35:40|206.18|203.88|206.45|204.15|206.45|204.15|206.15|203.85|20
1651602950000|2022-05-03 18:35:50|206.46|204.16|206.47|204.17|206.55|204.25|206.46|204.16|10
1651602960000|2022-05-03 18:36:00|206.48|204.18|206.55|204.25|206.56|204.26|206.48|204.18|16
1651602970000|2022-05-03 18:36:10|206.54|204.24|206.64|204.34|206.64|204.34|206.54|204.24|8
1651602980000|2022-05-03 18:36:20|206.63|204.33|206.61|204.31|206.64|204.34|206.61|204.31|5
1651602990000|2022-05-03 18:36:30|206.6|204.3|206.54|204.24|206.61|204.31|206.49|204.19|9
1651603000000|2022-05-03 18:36:40|206.53|204.23|206.53|204.23|206.53|204.23|206.53|204.23|1
1651603010000|2022-05-03 18:36:50|206.52|204.22|206.52|204.22|206.53|204.23|206.52|204.22|5
1651603020000|2022-05-03 18:37:00|206.51|204.21|206.44|204.14|206.52|204.22|206.44|204.14|7
1651603030000|2022-05-03 18:37:10|206.43|204.13|206.45|204.15|206.45|204.15|206.42|204.12|19
1651603040000|2022-05-03 18:37:20|206.44|204.14|206.41|204.11|206.46|204.16|206.41|204.11|8
1651603050000|2022-05-03 18:37:30|206.43|204.13|206.42|204.12|206.43|204.13|206.35|204.05|12
1651603060000|2022-05-03 18:37:40|206.41|204.11|206.42|204.12|206.42|204.12|206.41|204.11|2
1651603070000|2022-05-03 18:37:50|206.45|204.15|206.42|204.12|206.45|204.15|206.42|204.12|4
1651603080000|2022-05-03 18:38:00|206.43|204.13|206.42|204.12|206.43|204.13|206.42|204.12|4
1651603090000|2022-05-03 18:38:10|206.36|204.06|206.28|203.98|206.38|204.08|206.28|203.98|9
1651603100000|2022-05-03 18:38:20|206.22|203.92|206.08|203.78|206.22|203.92|206.08|203.78|15
1651603110000|2022-05-03 18:38:30|206.1|203.8|206.09|203.79|206.1|203.8|206|203.7|5
1651603120000|2022-05-03 18:38:40|206.1|203.8|206|203.7|206.1|203.8|205.99|203.69|12
1651603130000|2022-05-03 18:38:50|206.08|203.78|206.09|203.79|206.11|203.81|206.08|203.78|4
1651603140000|2022-05-03 18:39:00|206|203.7|205.74|203.44|206|203.7|205.74|203.44|25
1651603150000|2022-05-03 18:39:10|205.73|203.43|205.75|203.45|205.8|203.5|205.67|203.37|16
1651603160000|2022-05-03 18:39:20|205.74|203.44|205.69|203.39|205.74|203.44|205.63|203.33|17
1651603170000|2022-05-03 18:39:30|205.71|203.41|205.64|203.34|205.72|203.42|205.64|203.34|11
1651603180000|2022-05-03 18:39:40|205.63|203.33|205.61|203.31|205.63|203.33|205.52|203.22|13
1651603190000|2022-05-03 18:39:50|205.62|203.32|205.63|203.33|205.63|203.33|205.62|203.32|2
1651603200000|2022-05-03 18:40:00|205.61|203.31|205.51|203.21|205.64|203.34|205.49|203.19|15
1651603210000|2022-05-03 18:40:10|205.43|203.13|205.39|203.09|205.43|203.13|205.39|203.09|9
1651603220000|2022-05-03 18:40:20|205.41|203.11|205.36|203.06|205.46|203.16|205.36|203.06|10
1651603230000|2022-05-03 18:40:30|205.35|203.05|205.3|203|205.37|203.07|205.29|202.99|18
1651603240000|2022-05-03 18:40:40|205.31|203.01|204.97|202.67|205.31|203.01|204.97|202.67|21
1651603250000|2022-05-03 18:40:50|204.96|202.66|205.31|203.01|205.31|203.01|204.96|202.66|17
1651603260000|2022-05-03 18:41:00|205.34|203.04|205.36|203.06|205.44|203.14|205.3|203|24
1651603270000|2022-05-03 18:41:10|205.35|203.05|205.4|203.1|205.42|203.12|205.34|203.04|10
1651603280000|2022-05-03 18:41:20|205.41|203.11|205.34|203.04|205.45|203.15|205.34|203.04|22
1651603290000|2022-05-03 18:41:30|205.37|203.07|205.25|202.95|205.38|203.08|205.25|202.95|9
1651603300000|2022-05-03 18:41:40|205.29|202.99|205.37|203.07|205.38|203.08|205.29|202.99|13
1651603310000|2022-05-03 18:41:50|205.33|203.03|205.33|203.03|205.36|203.06|205.29|202.99|4
1651603320000|2022-05-03 18:42:00|205.29|202.99|205.09|202.79|205.29|202.99|205.08|202.78|14
1651603330000|2022-05-03 18:42:10|205.1|202.8|205.02|202.72|205.19|202.89|205.02|202.72|9
1651603340000|2022-05-03 18:42:20|205.08|202.78|205.09|202.79|205.11|202.81|205.08|202.78|6
1651603350000|2022-05-03 18:42:30|205.08|202.78|205.1|202.8|205.1|202.8|205.07|202.77|7
1651603360000|2022-05-03 18:42:40|205.09|202.79|205|202.7|205.1|202.8|205|202.7|5
1651603370000|2022-05-03 18:42:50|204.98|202.68|204.99|202.69|205.01|202.71|204.91|202.61|9
1651603380000|2022-05-03 18:43:00|205|202.7|204.99|202.69|205|202.7|204.95|202.65|5
1651603390000|2022-05-03 18:43:10|205|202.7|205.09|202.79|205.13|202.83|205|202.7|13
1651603400000|2022-05-03 18:43:20|205.1|202.8|205.09|202.79|205.1|202.8|205.07|202.77|6
1651603410000|2022-05-03 18:43:30|205.08|202.78|204.92|202.62|205.08|202.78|204.84|202.54|18
1651603420000|2022-05-03 18:43:40|204.99|202.69|204.99|202.69|205|202.7|204.98|202.68|7
1651603430000|2022-05-03 18:43:50|205|202.7|205.09|202.79|205.09|202.79|204.96|202.66|7
1651603440000|2022-05-03 18:44:00|205.11|202.81|205.09|202.79|205.11|202.81|204.98|202.68|14
1651603450000|2022-05-03 18:44:10|205.07|202.77|205.61|203.31|205.62|203.32|205.07|202.77|21
1651603460000|2022-05-03 18:44:20|205.68|203.38|205.5|203.2|205.74|203.44|205.5|203.2|21
1651603470000|2022-05-03 18:44:30|205.49|203.19|205.52|203.22|205.52|203.22|205.45|203.15|6
1651603480000|2022-05-03 18:44:40|205.53|203.23|205.83|203.53|205.86|203.56|205.53|203.23|19
1651603490000|2022-05-03 18:44:50|205.84|203.54|205.89|203.59|205.89|203.59|205.81|203.51|9
1651603500000|2022-05-03 18:45:00|205.88|203.58|205.8|203.5|205.88|203.58|205.75|203.45|19
1651603510000|2022-05-03 18:45:10|205.81|203.51|205.88|203.58|205.89|203.59|205.79|203.49|14
1651603520000|2022-05-03 18:45:20|205.89|203.59|205.82|203.52|205.9|203.6|205.82|203.52|10
1651603530000|2022-05-03 18:45:30|205.83|203.53|205.63|203.33|205.83|203.53|205.63|203.33|15
1651603540000|2022-05-03 18:45:40|205.62|203.32|205.61|203.31|205.63|203.33|205.53|203.23|15
1651603550000|2022-05-03 18:45:50|205.62|203.32|205.8|203.5|205.82|203.52|205.61|203.31|18
1651603560000|2022-05-03 18:46:00|205.75|203.45|205.83|203.53|205.83|203.53|205.73|203.43|15
1651603570000|2022-05-03 18:46:10|205.82|203.52|205.8|203.5|205.89|203.59|205.8|203.5|11
1651603580000|2022-05-03 18:46:20|205.78|203.48|205.72|203.42|205.79|203.49|205.68|203.38|19
1651603590000|2022-05-03 18:46:30|205.71|203.41|205.62|203.32|205.71|203.41|205.61|203.31|7
1651603600000|2022-05-03 18:46:40|205.61|203.31|205.52|203.22|205.62|203.32|205.52|203.22|15
1651603610000|2022-05-03 18:46:50|205.51|203.21|205.58|203.28|205.58|203.28|205.51|203.21|8
1651603620000|2022-05-03 18:47:00|205.59|203.29|205.73|203.43|205.86|203.56|205.58|203.28|24
1651603630000|2022-05-03 18:47:10|205.72|203.42|205.72|203.42|205.75|203.45|205.69|203.39|15
1651603640000|2022-05-03 18:47:20|205.71|203.41|205.72|203.42|205.73|203.43|205.63|203.33|18
1651603650000|2022-05-03 18:47:30|205.73|203.43|205.82|203.52|205.88|203.58|205.73|203.43|8
1651603660000|2022-05-03 18:47:40|205.83|203.53|205.83|203.53|205.83|203.53|205.81|203.51|5
1651603670000|2022-05-03 18:47:50|205.85|203.55|205.9|203.6|205.9|203.6|205.83|203.53|10
1651603680000|2022-05-03 18:48:00|205.91|203.61|205.9|203.6|205.91|203.61|205.88|203.58|9
1651603690000|2022-05-03 18:48:10|205.89|203.59|205.9|203.6|205.94|203.64|205.86|203.56|13
1651603700000|2022-05-03 18:48:20|205.86|203.56|205.9|203.6|205.91|203.61|205.86|203.56|4
1651603710000|2022-05-03 18:48:30|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651603720000|2022-05-03 18:48:40|205.9|203.6|205.89|203.59|205.91|203.61|205.89|203.59|5
1651603730000|2022-05-03 18:48:50|205.9|203.6|205.78|203.48|205.9|203.6|205.76|203.46|13
1651603740000|2022-05-03 18:49:00|205.8|203.5|205.82|203.52|205.82|203.52|205.79|203.49|8
1651603750000|2022-05-03 18:49:10|205.8|203.5|206|203.7|206|203.7|205.8|203.5|15
1651603760000|2022-05-03 18:49:20|205.98|203.68|205.91|203.61|205.99|203.69|205.9|203.6|8
1651603770000|2022-05-03 18:49:30|205.9|203.6|205.9|203.6|205.99|203.69|205.9|203.6|9
1651603780000|2022-05-03 18:49:40|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651603790000|2022-05-03 18:49:50|205.93|203.63|205.92|203.62|205.93|203.63|205.91|203.61|6
1651603800000|2022-05-03 18:50:00|205.9|203.6|205.93|203.63|205.99|203.69|205.9|203.6|14
1651603810000|2022-05-03 18:50:10|205.97|203.67|205.93|203.63|205.97|203.67|205.9|203.6|8
1651603820000|2022-05-03 18:50:20|205.91|203.61|205.83|203.53|205.91|203.61|205.82|203.52|8
1651603830000|2022-05-03 18:50:30|205.84|203.54|205.85|203.55|205.85|203.55|205.84|203.54|4
1651603840000|2022-05-03 18:50:40|205.82|203.52|205.9|203.6|205.9|203.6|205.82|203.52|9
1651603850000|2022-05-03 18:50:50|205.89|203.59|205.9|203.6|205.93|203.63|205.89|203.59|13
1651603860000|2022-05-03 18:51:00|205.91|203.61|205.91|203.61|205.91|203.61|205.89|203.59|8
1651603870000|2022-05-03 18:51:10|205.9|203.6|205.9|203.6|205.9|203.6|205.89|203.59|3
1651603880000|2022-05-03 18:51:20|205.91|203.61|205.91|203.61|205.91|203.61|205.9|203.6|5
1651603890000|2022-05-03 18:51:30|205.92|203.62|205.91|203.61|205.92|203.62|205.91|203.61|2
1651603900000|2022-05-03 18:51:40|205.9|203.6|205.8|203.5|205.9|203.6|205.8|203.5|9
1651603910000|2022-05-03 18:51:50|205.84|203.54|205.81|203.51|205.84|203.54|205.81|203.51|6
1651603920000|2022-05-03 18:52:00|205.82|203.52|205.96|203.66|205.96|203.66|205.81|203.51|12
1651603930000|2022-05-03 18:52:10|205.95|203.65|205.99|203.69|206|203.7|205.94|203.64|9
1651603940000|2022-05-03 18:52:20|206|203.7|206|203.7|206|203.7|205.97|203.67|6
1651603950000|2022-05-03 18:52:30|205.99|203.69|205.99|203.69|206.02|203.72|205.98|203.68|12
1651603960000|2022-05-03 18:52:40|205.98|203.68|206|203.7|206|203.7|205.98|203.68|3
1651603970000|2022-05-03 18:52:50|206.01|203.71|206|203.7|206.01|203.71|206|203.7|2
1651603980000|2022-05-03 18:53:00|205.96|203.66|205.98|203.68|205.99|203.69|205.94|203.64|11
1651603990000|2022-05-03 18:53:10|205.99|203.69|205.99|203.69|206|203.7|205.99|203.69|3
1651604000000|2022-05-03 18:53:20|205.98|203.68|205.91|203.61|205.99|203.69|205.9|203.6|11
1651604010000|2022-05-03 18:53:30|205.89|203.59|205.85|203.55|205.91|203.61|205.85|203.55|6
1651604020000|2022-05-03 18:53:40|205.84|203.54|205.9|203.6|205.9|203.6|205.84|203.54|7
1651604030000|2022-05-03 18:53:50|205.91|203.61|205.91|203.61|205.91|203.61|205.89|203.59|5
1651604040000|2022-05-03 18:54:00|205.88|203.58|205.9|203.6|205.91|203.61|205.88|203.58|5
1651604050000|2022-05-03 18:54:10|205.87|203.57|205.9|203.6|205.9|203.6|205.87|203.57|5
1651604060000|2022-05-03 18:54:20|205.92|203.62|205.89|203.59|205.92|203.62|205.89|203.59|5
1651604070000|2022-05-03 18:54:30|205.91|203.61|205.9|203.6|205.91|203.61|205.89|203.59|8
1651604080000|2022-05-03 18:54:40|205.91|203.61|205.83|203.53|205.91|203.61|205.83|203.53|9
1651604090000|2022-05-03 18:54:50|205.82|203.52|205.82|203.52|205.82|203.52|205.82|203.52|1
1651604100000|2022-05-03 18:55:00|205.83|203.53|205.89|203.59|205.89|203.59|205.82|203.52|11
1651604110000|2022-05-03 18:55:10|205.87|203.57|205.82|203.52|205.89|203.59|205.81|203.51|11
1651604120000|2022-05-03 18:55:20|205.81|203.51|205.81|203.51|205.83|203.53|205.78|203.48|8
1651604130000|2022-05-03 18:55:30|205.82|203.52|205.8|203.5|205.82|203.52|205.8|203.5|6
1651604140000|2022-05-03 18:55:40|205.82|203.52|205.82|203.52|205.84|203.54|205.82|203.52|3
1651604150000|2022-05-03 18:55:50|205.84|203.54|205.95|203.65|205.95|203.65|205.84|203.54|14
1651604160000|2022-05-03 18:56:00|205.99|203.69|205.98|203.68|205.99|203.69|205.96|203.66|4
1651604170000|2022-05-03 18:56:10|205.99|203.69|206.23|203.93|206.23|203.93|205.99|203.69|15
1651604180000|2022-05-03 18:56:20|206.22|203.92|206.32|204.02|206.32|204.02|206.22|203.92|13
1651604190000|2022-05-03 18:56:30|206.31|204.01|206.1|203.8|206.31|204.01|206.09|203.79|13
1651604200000|2022-05-03 18:56:40|206.04|203.74|206.07|203.77|206.08|203.78|206.04|203.74|8
1651604210000|2022-05-03 18:56:50|206.09|203.79|206.1|203.8|206.1|203.8|206.07|203.77|7
1651604220000|2022-05-03 18:57:00|206.09|203.79|206.09|203.79|206.1|203.8|206.09|203.79|3
1651604230000|2022-05-03 18:57:10|206.08|203.78|206.06|203.76|206.09|203.79|206|203.7|13
1651604240000|2022-05-03 18:57:20|206.07|203.77|206.06|203.76|206.08|203.78|206.06|203.76|10
1651604250000|2022-05-03 18:57:30|206.04|203.74|206.01|203.71|206.06|203.76|206.01|203.71|5
1651604260000|2022-05-03 18:57:40|206.04|203.74|206.02|203.72|206.04|203.74|205.96|203.66|11
1651604270000|2022-05-03 18:57:50|206.03|203.73|206.11|203.81|206.11|203.81|206.03|203.73|7
1651604280000|2022-05-03 18:58:00|206.14|203.84|206.13|203.83|206.17|203.87|206.11|203.81|16
1651604290000|2022-05-03 18:58:10|206.11|203.81|206.1|203.8|206.12|203.82|206.07|203.77|6
1651604300000|2022-05-03 18:58:20|206.11|203.81|206.31|204.01|206.32|204.02|206.11|203.81|15
1651604310000|2022-05-03 18:58:30|206.32|204.02|206.32|204.02|206.34|204.04|206.32|204.02|3
1651604320000|2022-05-03 18:58:40|206.33|204.03|206.32|204.02|206.34|204.04|206.31|204.01|5
1651604330000|2022-05-03 18:58:50|206.31|204.01|206.32|204.02|206.34|204.04|206.31|204.01|6
1651604340000|2022-05-03 18:59:00|206.33|204.03|206.41|204.11|206.43|204.13|206.32|204.02|7
1651604350000|2022-05-03 18:59:10|206.42|204.12|206.41|204.11|206.42|204.12|206.41|204.11|2
1651604360000|2022-05-03 18:59:20|206.4|204.1|206.41|204.11|206.43|204.13|206.4|204.1|7
1651604370000|2022-05-03 18:59:30|206.42|204.12|206.41|204.11|206.42|204.12|206.4|204.1|4
1651604380000|2022-05-03 18:59:40|206.39|204.09|206.53|204.23|206.54|204.24|206.39|204.09|11
1651604390000|2022-05-03 18:59:50|206.54|204.24|206.53|204.23|206.54|204.24|206.53|204.23|2
1651604400000|2022-05-03 19:00:00|206.51|204.21|206.4|204.1|206.61|204.31|206.4|204.1|20
1651604410000|2022-05-03 19:00:10|206.37|204.07|206.31|204.01|206.38|204.08|206.31|204.01|14
1651604420000|2022-05-03 19:00:20|206.3|204|206.31|204.01|206.31|204.01|206.26|203.96|6
1651604430000|2022-05-03 19:00:30|206.33|204.03|206.33|204.03|206.4|204.1|206.32|204.02|10
1651604440000|2022-05-03 19:00:40|206.36|204.06|206.36|204.06|206.36|204.06|206.36|204.06|1
1651604450000|2022-05-03 19:00:50|206.33|204.03|206.32|204.02|206.33|204.03|206.32|204.02|2
1651604460000|2022-05-03 19:01:00|206.36|204.06|206.34|204.04|206.38|204.08|206.32|204.02|14
1651604470000|2022-05-03 19:01:10|206.33|204.03|206.34|204.04|206.35|204.05|206.33|204.03|3
1651604480000|2022-05-03 19:01:20|206.33|204.03|206.23|203.93|206.33|204.03|206.23|203.93|9
1651604490000|2022-05-03 19:01:30|206.25|203.95|206.23|203.93|206.25|203.95|206.23|203.93|4
1651604500000|2022-05-03 19:01:40|206.22|203.92|206.1|203.8|206.22|203.92|206.07|203.77|7
1651604510000|2022-05-03 19:01:50|206.08|203.78|206.09|203.79|206.09|203.79|206.07|203.77|4
1651604520000|2022-05-03 19:02:00|206.08|203.78|205.89|203.59|206.09|203.79|205.89|203.59|16
1651604530000|2022-05-03 19:02:10|205.9|203.6|205.97|203.67|205.97|203.67|205.9|203.6|7
1651604540000|2022-05-03 19:02:20|205.94|203.64|205.97|203.67|205.97|203.67|205.91|203.61|8
1651604550000|2022-05-03 19:02:30|205.96|203.66|205.98|203.68|206|203.7|205.94|203.64|11
1651604560000|2022-05-03 19:02:40|205.97|203.67|205.88|203.58|205.98|203.68|205.88|203.58|5
1651604570000|2022-05-03 19:02:50|205.89|203.59|205.9|203.6|205.91|203.61|205.88|203.58|8
1651604580000|2022-05-03 19:03:00|205.87|203.57|205.98|203.68|205.98|203.68|205.84|203.54|18
1651604590000|2022-05-03 19:03:10|205.97|203.67|205.98|203.68|205.99|203.69|205.97|203.67|6
1651604600000|2022-05-03 19:03:20|205.96|203.66|205.83|203.53|205.99|203.69|205.83|203.53|14
1651604610000|2022-05-03 19:03:30|205.85|203.55|205.9|203.6|205.9|203.6|205.85|203.55|8
1651604620000|2022-05-03 19:03:40|205.91|203.61|205.83|203.53|205.93|203.63|205.83|203.53|13
1651604630000|2022-05-03 19:03:50|205.84|203.54|205.91|203.61|205.93|203.63|205.84|203.54|11
1651604640000|2022-05-03 19:04:00|205.97|203.67|206.03|203.73|206.03|203.73|205.96|203.66|12
1651604650000|2022-05-03 19:04:10|206.01|203.71|206.03|203.73|206.03|203.73|206.01|203.71|3
1651604660000|2022-05-03 19:04:20|206.04|203.74|205.97|203.67|206.04|203.74|205.96|203.66|14
1651604670000|2022-05-03 19:04:30|205.93|203.63|205.82|203.52|205.96|203.66|205.82|203.52|11
1651604680000|2022-05-03 19:04:40|205.83|203.53|205.8|203.5|205.87|203.57|205.78|203.48|14
1651604690000|2022-05-03 19:04:50|205.79|203.49|205.76|203.46|205.79|203.49|205.73|203.43|14
1651604700000|2022-05-03 19:05:00|205.75|203.45|205.71|203.41|205.76|203.46|205.68|203.38|15
1651604710000|2022-05-03 19:05:10|205.7|203.4|205.7|203.4|205.71|203.41|205.7|203.4|5
1651604720000|2022-05-03 19:05:20|205.69|203.39|205.69|203.39|205.72|203.42|205.68|203.38|10
1651604730000|2022-05-03 19:05:30|205.7|203.4|205.71|203.41|205.71|203.41|205.7|203.4|4
1651604740000|2022-05-03 19:05:40|205.7|203.4|205.71|203.41|205.71|203.41|205.7|203.4|2
1651604750000|2022-05-03 19:05:50|205.69|203.39|205.69|203.39|205.69|203.39|205.69|203.39|1
1651604760000|2022-05-03 19:06:00|205.66|203.36|205.69|203.39|205.71|203.41|205.66|203.36|6
1651604770000|2022-05-03 19:06:10|205.71|203.41|205.69|203.39|205.71|203.41|205.69|203.39|3
1651604780000|2022-05-03 19:06:20|205.68|203.38|205.66|203.36|205.69|203.39|205.66|203.36|3
1651604790000|2022-05-03 19:06:30|205.69|203.39|205.81|203.51|205.81|203.51|205.68|203.38|12
1651604800000|2022-05-03 19:06:40|205.8|203.5|205.81|203.51|205.81|203.51|205.8|203.5|2
1651604810000|2022-05-03 19:06:50|205.8|203.5|205.75|203.45|205.8|203.5|205.73|203.43|8
1651604820000|2022-05-03 19:07:00|205.74|203.44|205.78|203.48|205.78|203.48|205.74|203.44|9
1651604830000|2022-05-03 19:07:10|205.75|203.45|205.73|203.43|205.75|203.45|205.72|203.42|5
1651604840000|2022-05-03 19:07:20|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651604850000|2022-05-03 19:07:30|205.7|203.4|205.73|203.43|205.73|203.43|205.7|203.4|6
1651604860000|2022-05-03 19:07:40|205.72|203.42|205.72|203.42|205.72|203.42|205.71|203.41|5
1651604870000|2022-05-03 19:07:50|205.71|203.41|205.7|203.4|205.71|203.41|205.62|203.32|13
1651604880000|2022-05-03 19:08:00|205.69|203.39|205.7|203.4|205.7|203.4|205.69|203.39|4
1651604890000|2022-05-03 19:08:10|205.69|203.39|205.7|203.4|205.7|203.4|205.68|203.38|4
1651604900000|2022-05-03 19:08:20|205.69|203.39|205.7|203.4|205.7|203.4|205.68|203.38|7
1651604910000|2022-05-03 19:08:30|205.69|203.39|205.7|203.4|205.7|203.4|205.69|203.39|2
1651604920000|2022-05-03 19:08:40|205.69|203.39|205.69|203.39|205.7|203.4|205.69|203.39|3
1651604930000|2022-05-03 19:08:50|205.7|203.4|205.69|203.39|205.7|203.4|205.67|203.37|4
1651604940000|2022-05-03 19:09:00|205.7|203.4|205.7|203.4|205.7|203.4|205.68|203.38|9
1651604950000|2022-05-03 19:09:10|205.69|203.39|205.6|203.3|205.7|203.4|205.6|203.3|11
1651604960000|2022-05-03 19:09:20|205.62|203.32|205.6|203.3|205.62|203.32|205.58|203.28|6
1651604970000|2022-05-03 19:09:30|205.59|203.29|205.64|203.34|205.66|203.36|205.56|203.26|9
1651604980000|2022-05-03 19:09:40|205.65|203.35|205.65|203.35|205.66|203.36|205.63|203.33|4
1651604990000|2022-05-03 19:09:50|205.63|203.33|205.65|203.35|205.65|203.35|205.63|203.33|3
1651605000000|2022-05-03 19:10:00|205.66|203.36|205.67|203.37|205.67|203.37|205.63|203.33|5
1651605010000|2022-05-03 19:10:10|205.68|203.38|205.83|203.53|205.85|203.55|205.68|203.38|9
1651605020000|2022-05-03 19:10:20|205.82|203.52|205.71|203.41|205.82|203.52|205.71|203.41|11
1651605030000|2022-05-03 19:10:30|205.7|203.4|205.59|203.29|205.7|203.4|205.59|203.29|10
1651605040000|2022-05-03 19:10:40|205.54|203.24|205.55|203.25|205.55|203.25|205.54|203.24|2
1651605050000|2022-05-03 19:10:50|205.56|203.26|205.58|203.28|205.58|203.28|205.55|203.25|4
1651605060000|2022-05-03 19:11:00|205.56|203.26|205.55|203.25|205.6|203.3|205.55|203.25|4
1651605070000|2022-05-03 19:11:10|205.56|203.26|205.6|203.3|205.6|203.3|205.56|203.26|10
1651605080000|2022-05-03 19:11:20|205.59|203.29|205.6|203.3|205.6|203.3|205.59|203.29|2
1651605090000|2022-05-03 19:11:30|205.64|203.34|205.7|203.4|205.7|203.4|205.64|203.34|7
1651605100000|2022-05-03 19:11:40|205.68|203.38|205.7|203.4|205.7|203.4|205.68|203.38|3
1651605110000|2022-05-03 19:11:50|205.69|203.39|205.71|203.41|205.71|203.41|205.68|203.38|5
1651605120000|2022-05-03 19:12:00|205.7|203.4|205.71|203.41|205.76|203.46|205.7|203.4|7
1651605130000|2022-05-03 19:12:10|205.72|203.42|205.71|203.41|205.72|203.42|205.7|203.4|3
1651605140000|2022-05-03 19:12:20|205.72|203.42|205.71|203.41|205.73|203.43|205.71|203.41|6
1651605150000|2022-05-03 19:12:30|205.72|203.42|205.71|203.41|205.72|203.42|205.7|203.4|3
1651605160000|2022-05-03 19:12:40|205.7|203.4|205.72|203.42|205.72|203.42|205.7|203.4|3
1651605170000|2022-05-03 19:12:50|205.7|203.4|205.71|203.41|205.71|203.41|205.7|203.4|2
1651605180000|2022-05-03 19:13:00|205.73|203.43|205.82|203.52|205.83|203.53|205.71|203.41|11
1651605190000|2022-05-03 19:13:10|205.81|203.51|205.81|203.51|205.82|203.52|205.81|203.51|5
1651605200000|2022-05-03 19:13:20|205.82|203.52|205.83|203.53|205.84|203.54|205.81|203.51|5
1651605210000|2022-05-03 19:13:30|205.84|203.54|205.83|203.53|205.84|203.54|205.83|203.53|2
1651605220000|2022-05-03 19:13:40|205.85|203.55|205.82|203.52|205.85|203.55|205.82|203.52|2
1651605230000|2022-05-03 19:13:50|205.81|203.51|205.69|203.39|205.81|203.51|205.68|203.38|11
1651605240000|2022-05-03 19:14:00|205.7|203.4|205.69|203.39|205.7|203.4|205.68|203.38|7
1651605250000|2022-05-03 19:14:10|205.67|203.37|205.7|203.4|205.7|203.4|205.67|203.37|5
1651605260000|2022-05-03 19:14:20|205.73|203.43|205.77|203.47|205.77|203.47|205.73|203.43|3
1651605270000|2022-05-03 19:14:30|205.75|203.45|205.79|203.49|205.79|203.49|205.73|203.43|9
1651605280000|2022-05-03 19:14:40|205.8|203.5|205.75|203.45|205.8|203.5|205.74|203.44|6
1651605290000|2022-05-03 19:14:50|205.76|203.46|205.78|203.48|205.79|203.49|205.76|203.46|9
1651605300000|2022-05-03 19:15:00|205.79|203.49|205.78|203.48|205.8|203.5|205.77|203.47|8
1651605310000|2022-05-03 19:15:10|205.79|203.49|205.78|203.48|205.79|203.49|205.75|203.45|8
1651605320000|2022-05-03 19:15:20|205.77|203.47|205.78|203.48|205.79|203.49|205.75|203.45|4
1651605330000|2022-05-03 19:15:30|205.77|203.47|205.72|203.42|205.77|203.47|205.72|203.42|3
1651605340000|2022-05-03 19:15:40|205.79|203.49|205.6|203.3|205.79|203.49|205.6|203.3|12
1651605350000|2022-05-03 19:15:50|205.59|203.29|205.5|203.2|205.59|203.29|205.48|203.18|14
1651605360000|2022-05-03 19:16:00|205.51|203.21|205.69|203.39|205.69|203.39|205.5|203.2|15
1651605370000|2022-05-03 19:16:10|205.67|203.37|205.73|203.43|205.75|203.45|205.67|203.37|12
1651605380000|2022-05-03 19:16:20|205.74|203.44|205.71|203.41|205.75|203.45|205.71|203.41|10
1651605390000|2022-05-03 19:16:30|205.65|203.35|205.68|203.38|205.68|203.38|205.65|203.35|11
1651605400000|2022-05-03 19:16:40|205.69|203.39|205.61|203.31|205.69|203.39|205.6|203.3|12
1651605410000|2022-05-03 19:16:50|205.6|203.3|205.7|203.4|205.7|203.4|205.57|203.27|10
1651605420000|2022-05-03 19:17:00|205.71|203.41|205.79|203.49|205.79|203.49|205.71|203.41|10
1651605430000|2022-05-03 19:17:10|205.78|203.48|205.74|203.44|205.78|203.48|205.7|203.4|11
1651605440000|2022-05-03 19:17:20|205.73|203.43|205.7|203.4|205.74|203.44|205.7|203.4|7
1651605450000|2022-05-03 19:17:30|205.71|203.41|205.71|203.41|205.72|203.42|205.7|203.4|8
1651605460000|2022-05-03 19:17:40|205.72|203.42|205.71|203.41|205.74|203.44|205.71|203.41|10
1651605470000|2022-05-03 19:17:50|205.73|203.43|205.75|203.45|205.75|203.45|205.73|203.43|2
1651605480000|2022-05-03 19:18:00|205.74|203.44|205.77|203.47|205.77|203.47|205.73|203.43|12
1651605490000|2022-05-03 19:18:10|205.76|203.46|205.73|203.43|205.76|203.46|205.73|203.43|6
1651605500000|2022-05-03 19:18:20|205.74|203.44|205.71|203.41|205.74|203.44|205.71|203.41|6
1651605510000|2022-05-03 19:18:30|205.7|203.4|205.7|203.4|205.7|203.4|205.6|203.3|9
1651605520000|2022-05-03 19:18:40|205.71|203.41|205.67|203.37|205.71|203.41|205.65|203.35|6
1651605530000|2022-05-03 19:18:50|205.65|203.35|205.61|203.31|205.66|203.36|205.6|203.3|8
1651605540000|2022-05-03 19:19:00|205.6|203.3|205.6|203.3|205.61|203.31|205.59|203.29|8
1651605550000|2022-05-03 19:19:10|205.59|203.29|205.53|203.23|205.59|203.29|205.52|203.22|7
1651605560000|2022-05-03 19:19:20|205.52|203.22|205.56|203.26|205.56|203.26|205.52|203.22|3
1651605570000|2022-05-03 19:19:30|205.55|203.25|205.59|203.29|205.6|203.3|205.5|203.2|11
1651605580000|2022-05-03 19:19:40|205.6|203.3|205.62|203.32|205.63|203.33|205.6|203.3|5
1651605590000|2022-05-03 19:19:50|205.63|203.33|205.61|203.31|205.63|203.33|205.59|203.29|4
1651605600000|2022-05-03 19:20:00|205.6|203.3|205.62|203.32|205.63|203.33|205.6|203.3|5
1651605610000|2022-05-03 19:20:10|205.61|203.31|205.52|203.22|205.61|203.31|205.51|203.21|9
1651605620000|2022-05-03 19:20:20|205.53|203.23|205.5|203.2|205.53|203.23|205.5|203.2|5
1651605630000|2022-05-03 19:20:30|205.51|203.21|205.51|203.21|205.54|203.24|205.5|203.2|11
1651605640000|2022-05-03 19:20:40|205.5|203.2|205.51|203.21|205.51|203.21|205.5|203.2|6
1651605650000|2022-05-03 19:20:50|205.5|203.2|205.71|203.41|205.73|203.43|205.5|203.2|16
1651605660000|2022-05-03 19:21:00|205.7|203.4|205.72|203.42|205.73|203.43|205.7|203.4|7
1651605670000|2022-05-03 19:21:10|205.74|203.44|205.62|203.32|205.75|203.45|205.62|203.32|12
1651605680000|2022-05-03 19:21:20|205.61|203.31|205.55|203.25|205.62|203.32|205.52|203.22|9
1651605690000|2022-05-03 19:21:30|205.54|203.24|205.56|203.26|205.58|203.28|205.54|203.24|9
1651605700000|2022-05-03 19:21:40|205.57|203.27|205.68|203.38|205.72|203.42|205.57|203.27|14
1651605710000|2022-05-03 19:21:50|205.67|203.37|205.66|203.36|205.68|203.38|205.63|203.33|7
1651605720000|2022-05-03 19:22:00|205.68|203.38|205.57|203.27|205.69|203.39|205.57|203.27|12
1651605730000|2022-05-03 19:22:10|205.55|203.25|205.58|203.28|205.58|203.28|205.55|203.25|4
1651605740000|2022-05-03 19:22:20|205.59|203.29|205.61|203.31|205.63|203.33|205.59|203.29|6
1651605750000|2022-05-03 19:22:30|205.59|203.29|205.6|203.3|205.62|203.32|205.59|203.29|7
1651605760000|2022-05-03 19:22:40|205.59|203.29|205.58|203.28|205.6|203.3|205.56|203.26|11
1651605770000|2022-05-03 19:22:50|205.59|203.29|205.61|203.31|205.62|203.32|205.59|203.29|6
1651605780000|2022-05-03 19:23:00|205.62|203.32|205.61|203.31|205.63|203.33|205.59|203.29|7
1651605790000|2022-05-03 19:23:10|205.6|203.3|205.54|203.24|205.6|203.3|205.52|203.22|10
1651605800000|2022-05-03 19:23:20|205.53|203.23|205.43|203.13|205.54|203.24|205.43|203.13|11
1651605810000|2022-05-03 19:23:30|205.44|203.14|205.36|203.06|205.45|203.15|205.36|203.06|12
1651605820000|2022-05-03 19:23:40|205.34|203.04|205.34|203.04|205.35|203.05|205.34|203.04|3
1651605830000|2022-05-03 19:23:50|205.35|203.05|205.16|202.86|205.35|203.05|205.16|202.86|8
1651605840000|2022-05-03 19:24:00|205.08|202.78|204.85|202.55|205.1|202.8|204.85|202.55|14
1651605850000|2022-05-03 19:24:10|204.84|202.54|204.95|202.65|204.96|202.66|204.84|202.54|13
1651605860000|2022-05-03 19:24:20|204.89|202.59|204.89|202.59|204.92|202.62|204.88|202.58|19
1651605870000|2022-05-03 19:24:30|204.88|202.58|204.89|202.59|204.9|202.6|204.88|202.58|7
1651605880000|2022-05-03 19:24:40|204.9|202.6|204.89|202.59|204.92|202.62|204.87|202.57|10
1651605890000|2022-05-03 19:24:50|204.88|202.58|204.97|202.67|204.97|202.67|204.84|202.54|15
1651605900000|2022-05-03 19:25:00|204.98|202.68|204.93|202.63|204.98|202.68|204.92|202.62|15
1651605910000|2022-05-03 19:25:10|204.92|202.62|204.83|202.53|204.92|202.62|204.83|202.53|6
1651605920000|2022-05-03 19:25:20|204.82|202.52|204.79|202.49|204.82|202.52|204.69|202.39|19
1651605930000|2022-05-03 19:25:30|204.8|202.5|204.65|202.35|204.8|202.5|204.65|202.35|12
1651605940000|2022-05-03 19:25:40|204.61|202.31|204.7|202.4|204.72|202.42|204.61|202.31|15
1651605950000|2022-05-03 19:25:50|204.69|202.39|204.63|202.33|204.69|202.39|204.63|202.33|7
1651605960000|2022-05-03 19:26:00|204.62|202.32|204.55|202.25|204.62|202.32|204.53|202.23|12
1651605970000|2022-05-03 19:26:10|204.57|202.27|204.54|202.24|204.57|202.27|204.54|202.24|4
1651605980000|2022-05-03 19:26:20|204.58|202.28|204.55|202.25|204.59|202.29|204.55|202.25|8
1651605990000|2022-05-03 19:26:30|204.54|202.24|204.58|202.28|204.62|202.32|204.54|202.24|6
1651606000000|2022-05-03 19:26:40|204.55|202.25|204.59|202.29|204.62|202.32|204.52|202.22|11
1651606010000|2022-05-03 19:26:50|204.62|202.32|204.63|202.33|204.64|202.34|204.62|202.32|6
1651606020000|2022-05-03 19:27:00|204.64|202.34|204.9|202.6|204.9|202.6|204.64|202.34|18
1651606030000|2022-05-03 19:27:10|204.89|202.59|204.93|202.63|204.93|202.63|204.87|202.57|12
1651606040000|2022-05-03 19:27:20|204.9|202.6|204.89|202.59|204.92|202.62|204.87|202.57|15
1651606050000|2022-05-03 19:27:30|204.91|202.61|205|202.7|205|202.7|204.91|202.61|11
1651606060000|2022-05-03 19:27:40|205.01|202.71|205|202.7|205.01|202.71|205|202.7|2
1651606080000|2022-05-03 19:28:00|205.01|202.71|205.09|202.79|205.09|202.79|205.01|202.71|8
1651606090000|2022-05-03 19:28:10|205.07|202.77|205.08|202.78|205.08|202.78|205.07|202.77|2
1651606100000|2022-05-03 19:28:20|205.03|202.73|205.01|202.71|205.04|202.74|205|202.7|5
1651606110000|2022-05-03 19:28:30|205|202.7|205|202.7|205.01|202.71|204.99|202.69|6
1651606120000|2022-05-03 19:28:40|204.99|202.69|205|202.7|205.03|202.73|204.99|202.69|6
1651606130000|2022-05-03 19:28:50|205.04|202.74|205|202.7|205.04|202.74|205|202.7|5
1651606140000|2022-05-03 19:29:00|204.99|202.69|205.09|202.79|205.09|202.79|204.99|202.69|10
1651606150000|2022-05-03 19:29:10|205.07|202.77|205|202.7|205.08|202.78|205|202.7|7
1651606160000|2022-05-03 19:29:20|205.02|202.72|205|202.7|205.02|202.72|204.99|202.69|4
1651606170000|2022-05-03 19:29:30|205.02|202.72|205.1|202.8|205.1|202.8|205.02|202.72|5
1651606180000|2022-05-03 19:29:40|205.11|202.81|205.11|202.81|205.11|202.81|205.1|202.8|5
1651606190000|2022-05-03 19:29:50|205.1|202.8|205.1|202.8|205.11|202.81|205.1|202.8|3
1651606200000|2022-05-03 19:30:00|205.09|202.79|205.1|202.8|205.11|202.81|205.09|202.79|6
1651606210000|2022-05-03 19:30:10|205.11|202.81|205.1|202.8|205.11|202.81|205.08|202.78|5
1651606220000|2022-05-03 19:30:20|205.11|202.81|205.18|202.88|205.18|202.88|205.1|202.8|6
1651606230000|2022-05-03 19:30:30|205.22|202.92|205.2|202.9|205.25|202.95|205.16|202.86|5
1651606240000|2022-05-03 19:30:40|205.19|202.89|205.19|202.89|205.2|202.9|205.16|202.86|8
1651606250000|2022-05-03 19:30:50|205.2|202.9|205.2|202.9|205.2|202.9|205.2|202.9|1
1651606260000|2022-05-03 19:31:00|205.19|202.89|205.2|202.9|205.2|202.9|205.17|202.87|9
1651606270000|2022-05-03 19:31:10|205.19|202.89|205.19|202.89|205.19|202.89|205.18|202.88|5
1651606280000|2022-05-03 19:31:20|205.2|202.9|205.19|202.89|205.2|202.9|205.19|202.89|2
1651606290000|2022-05-03 19:31:30|205.2|202.9|205.2|202.9|205.2|202.9|205.2|202.9|1
1651606300000|2022-05-03 19:31:40|205.19|202.89|205.18|202.88|205.19|202.89|205.14|202.84|7
1651606310000|2022-05-03 19:31:50|205.19|202.89|205.19|202.89|205.19|202.89|205.09|202.79|9
1651606320000|2022-05-03 19:32:00|205.18|202.88|205.08|202.78|205.2|202.9|205.08|202.78|11
1651606330000|2022-05-03 19:32:10|205.09|202.79|204.99|202.69|205.09|202.79|204.99|202.69|7
1651606340000|2022-05-03 19:32:20|205|202.7|205.01|202.71|205.01|202.71|205|202.7|2
1651606350000|2022-05-03 19:32:30|205.02|202.72|205.09|202.79|205.1|202.8|205.02|202.72|11
1651606360000|2022-05-03 19:32:40|205.08|202.78|205.1|202.8|205.11|202.81|205.08|202.78|5
1651606370000|2022-05-03 19:32:50|205.12|202.82|205.1|202.8|205.13|202.83|205.1|202.8|10
1651606380000|2022-05-03 19:33:00|205.09|202.79|205.09|202.79|205.09|202.79|205.01|202.71|7
1651606390000|2022-05-03 19:33:10|205.08|202.78|205.09|202.79|205.09|202.79|205.08|202.78|4
1651606400000|2022-05-03 19:33:20|205.07|202.77|205.17|202.87|205.17|202.87|205.07|202.77|8
1651606410000|2022-05-03 19:33:30|205.16|202.86|205.16|202.86|205.19|202.89|205.13|202.83|12
1651606420000|2022-05-03 19:33:40|205.17|202.87|205.2|202.9|205.2|202.9|205.17|202.87|5
1651606430000|2022-05-03 19:33:50|205.19|202.89|205.32|203.02|205.33|203.03|205.19|202.89|7
1651606440000|2022-05-03 19:34:00|205.33|203.03|205.32|203.02|205.33|203.03|205.32|203.02|2
1651606450000|2022-05-03 19:34:10|205.33|203.03|205.33|203.03|205.34|203.04|205.33|203.03|5
1651606460000|2022-05-03 19:34:20|205.35|203.05|205.51|203.21|205.52|203.22|205.34|203.04|13
1651606470000|2022-05-03 19:34:30|205.5|203.2|205.51|203.21|205.52|203.22|205.47|203.17|9
1651606480000|2022-05-03 19:34:40|205.5|203.2|205.52|203.22|205.52|203.22|205.5|203.2|8
1651606490000|2022-05-03 19:34:50|205.55|203.25|205.52|203.22|205.55|203.25|205.51|203.21|5
1651606500000|2022-05-03 19:35:00|205.53|203.23|205.52|203.22|205.56|203.26|205.51|203.21|6
1651606510000|2022-05-03 19:35:10|205.51|203.21|205.52|203.22|205.55|203.25|205.51|203.21|9
1651606520000|2022-05-03 19:35:20|205.53|203.23|205.52|203.22|205.53|203.23|205.51|203.21|5
1651606530000|2022-05-03 19:35:30|205.51|203.21|205.41|203.11|205.51|203.21|205.41|203.11|10
1651606540000|2022-05-03 19:35:40|205.4|203.1|205.36|203.06|205.42|203.12|205.36|203.06|6
1651606550000|2022-05-03 19:35:50|205.35|203.05|205.23|202.93|205.35|203.05|205.23|202.93|22
1651606560000|2022-05-03 19:36:00|205.24|202.94|204.91|202.61|205.24|202.94|204.91|202.61|18
1651606570000|2022-05-03 19:36:10|204.92|202.62|204.8|202.5|204.92|202.62|204.73|202.43|19
1651606580000|2022-05-03 19:36:20|204.79|202.49|204.66|202.36|204.8|202.5|204.66|202.36|11
1651606590000|2022-05-03 19:36:30|204.69|202.39|204.71|202.41|204.79|202.49|204.68|202.38|15
1651606600000|2022-05-03 19:36:40|204.7|202.4|204.71|202.41|204.71|202.41|204.66|202.36|6
1651606610000|2022-05-03 19:36:50|204.7|202.4|204.64|202.34|204.7|202.4|204.64|202.34|9
1651606620000|2022-05-03 19:37:00|204.63|202.33|204.47|202.17|204.63|202.33|204.44|202.14|15
1651606630000|2022-05-03 19:37:10|204.48|202.18|204.5|202.2|204.54|202.24|204.45|202.15|14
1651606640000|2022-05-03 19:37:20|204.43|202.13|204.58|202.28|204.58|202.28|204.43|202.13|9
1651606650000|2022-05-03 19:37:30|204.59|202.29|204.74|202.44|204.74|202.44|204.59|202.29|14
1651606660000|2022-05-03 19:37:40|204.77|202.47|204.81|202.51|204.81|202.51|204.77|202.47|6
1651606670000|2022-05-03 19:37:50|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651606680000|2022-05-03 19:38:00|204.8|202.5|204.74|202.44|204.81|202.51|204.73|202.43|14
1651606690000|2022-05-03 19:38:10|204.81|202.51|204.9|202.6|204.91|202.61|204.81|202.51|14
1651606700000|2022-05-03 19:38:20|204.91|202.61|204.94|202.64|204.97|202.67|204.9|202.6|10
1651606710000|2022-05-03 19:38:30|204.97|202.67|204.94|202.64|204.97|202.67|204.9|202.6|16
1651606720000|2022-05-03 19:38:40|204.93|202.63|204.98|202.68|204.98|202.68|204.93|202.63|5
1651606730000|2022-05-03 19:38:50|205|202.7|204.92|202.62|205|202.7|204.92|202.62|8
1651606740000|2022-05-03 19:39:00|204.91|202.61|204.83|202.53|204.92|202.62|204.83|202.53|11
1651606750000|2022-05-03 19:39:10|204.82|202.52|204.65|202.35|204.83|202.53|204.65|202.35|17
1651606760000|2022-05-03 19:39:20|204.64|202.34|203.96|201.66|204.64|202.34|203.96|201.66|25
1651606770000|2022-05-03 19:39:30|203.97|201.67|204.4|202.1|204.4|202.1|203.95|201.65|24
1651606780000|2022-05-03 19:39:40|204.39|202.09|204.11|201.81|204.46|202.16|204.08|201.78|18
1651606790000|2022-05-03 19:39:50|204.13|201.83|204.15|201.85|204.15|201.85|204.03|201.73|16
1651606800000|2022-05-03 19:40:00|204.16|201.86|204.03|201.73|204.18|201.88|203.99|201.69|15
1651606810000|2022-05-03 19:40:10|204.02|201.72|204.05|201.75|204.1|201.8|204.02|201.72|6
1651606820000|2022-05-03 19:40:20|204.06|201.76|204.02|201.72|204.06|201.76|204|201.7|4
1651606830000|2022-05-03 19:40:30|204.03|201.73|203.9|201.6|204.03|201.73|203.9|201.6|20
1651606840000|2022-05-03 19:40:40|203.91|201.61|203.86|201.56|203.92|201.62|203.82|201.52|16
1651606850000|2022-05-03 19:40:50|203.85|201.55|203.85|201.55|203.89|201.59|203.81|201.51|12
1651606860000|2022-05-03 19:41:00|203.84|201.54|203.91|201.61|203.91|201.61|203.84|201.54|10
1651606870000|2022-05-03 19:41:10|203.84|201.54|203.86|201.56|203.89|201.59|203.84|201.54|14
1651606880000|2022-05-03 19:41:20|203.85|201.55|203.86|201.56|203.89|201.59|203.85|201.55|10
1651606890000|2022-05-03 19:41:30|203.91|201.61|204.01|201.71|204.01|201.71|203.91|201.61|10
1651606900000|2022-05-03 19:41:40|204.02|201.72|204.1|201.8|204.1|201.8|203.99|201.69|12
1651606910000|2022-05-03 19:41:50|204.11|201.81|204.19|201.89|204.19|201.89|204.1|201.8|12
1651606920000|2022-05-03 19:42:00|204.15|201.85|204.16|201.86|204.18|201.88|204.15|201.85|11
1651606930000|2022-05-03 19:42:10|204.17|201.87|204.34|202.04|204.36|202.06|204.17|201.87|9
1651606940000|2022-05-03 19:42:20|204.37|202.07|204.38|202.08|204.41|202.11|204.37|202.07|10
1651606950000|2022-05-03 19:42:30|204.39|202.09|204.26|201.96|204.39|202.09|204.21|201.91|12
1651606960000|2022-05-03 19:42:40|204.25|201.95|204.12|201.82|204.26|201.96|204.12|201.82|16
1651606970000|2022-05-03 19:42:50|204.11|201.81|204.1|201.8|204.11|201.81|204.1|201.8|2
1651606980000|2022-05-03 19:43:00|204.08|201.78|204.09|201.79|204.09|201.79|204.08|201.78|2
1651606990000|2022-05-03 19:43:10|204.1|201.8|203.99|201.69|204.16|201.86|203.99|201.69|15
1651607000000|2022-05-03 19:43:20|204.01|201.71|204|201.7|204.01|201.71|203.9|201.6|12
1651607010000|2022-05-03 19:43:30|203.99|201.69|203.9|201.6|204|201.7|203.9|201.6|4
1651607030000|2022-05-03 19:43:50|203.92|201.62|203.98|201.68|203.98|201.68|203.89|201.59|15
1651607040000|2022-05-03 19:44:00|203.93|201.63|203.97|201.67|203.98|201.68|203.93|201.63|11
1651607050000|2022-05-03 19:44:10|203.98|201.68|203.92|201.62|203.98|201.68|203.92|201.62|8
1651607060000|2022-05-03 19:44:20|203.94|201.64|204|201.7|204|201.7|203.91|201.61|6
1651607070000|2022-05-03 19:44:30|204.01|201.71|204|201.7|204.08|201.78|204|201.7|7
1651607080000|2022-05-03 19:44:40|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|4
1651607090000|2022-05-03 19:44:50|204|201.7|204.11|201.81|204.11|201.81|204|201.7|7
1651607100000|2022-05-03 19:45:00|204.14|201.84|204.07|201.77|204.14|201.84|204.02|201.72|14
1651607110000|2022-05-03 19:45:10|204.09|201.79|203.99|201.69|204.09|201.79|203.99|201.69|6
1651607120000|2022-05-03 19:45:20|204|201.7|204|201.7|204|201.7|204|201.7|1
1651607130000|2022-05-03 19:45:30|204.02|201.72|204.1|201.8|204.1|201.8|204.02|201.72|6
1651607140000|2022-05-03 19:45:40|204.09|201.79|204.1|201.8|204.1|201.8|204.09|201.79|2
1651607150000|2022-05-03 19:45:50|204.09|201.79|204.1|201.8|204.12|201.82|204.09|201.79|6
1651607160000|2022-05-03 19:46:00|204.09|201.79|204.11|201.81|204.11|201.81|204.09|201.79|4
1651607170000|2022-05-03 19:46:10|204.1|201.8|204.2|201.9|204.2|201.9|204.1|201.8|6
1651607180000|2022-05-03 19:46:20|204.23|201.93|204.19|201.89|204.25|201.95|204.19|201.89|9
1651607190000|2022-05-03 19:46:30|204.18|201.88|204.22|201.92|204.33|202.03|204.18|201.88|12
1651607200000|2022-05-03 19:46:40|204.23|201.93|204.24|201.94|204.26|201.96|204.23|201.93|3
1651607210000|2022-05-03 19:46:50|204.25|201.95|204.36|202.06|204.38|202.08|204.24|201.94|10
1651607220000|2022-05-03 19:47:00|204.37|202.07|204.47|202.17|204.5|202.2|204.36|202.06|6
1651607230000|2022-05-03 19:47:10|204.5|202.2|204.47|202.17|204.5|202.2|204.47|202.17|2
1651607240000|2022-05-03 19:47:20|204.51|202.21|204.7|202.4|204.72|202.42|204.5|202.2|17
1651607250000|2022-05-03 19:47:30|204.72|202.42|204.87|202.57|204.98|202.68|204.72|202.42|17
1651607260000|2022-05-03 19:47:40|204.89|202.59|204.89|202.59|204.98|202.68|204.88|202.58|15
1651607270000|2022-05-03 19:47:50|204.9|202.6|204.9|202.6|204.91|202.61|204.89|202.59|5
1651607280000|2022-05-03 19:48:00|204.91|202.61|204.92|202.62|204.92|202.62|204.9|202.6|5
1651607290000|2022-05-03 19:48:10|204.91|202.61|204.99|202.69|204.99|202.69|204.91|202.61|8
1651607300000|2022-05-03 19:48:20|205|202.7|205.09|202.79|205.09|202.79|204.99|202.69|8
1651607310000|2022-05-03 19:48:30|205.08|202.78|204.99|202.69|205.08|202.78|204.95|202.65|11
1651607320000|2022-05-03 19:48:40|204.96|202.66|204.91|202.61|204.99|202.69|204.91|202.61|6
1651607330000|2022-05-03 19:48:50|204.93|202.63|204.92|202.62|204.98|202.68|204.92|202.62|4
1651607340000|2022-05-03 19:49:00|204.91|202.61|204.97|202.67|204.99|202.69|204.91|202.61|9
1651607350000|2022-05-03 19:49:10|204.98|202.68|204.99|202.69|204.99|202.69|204.96|202.66|7
1651607360000|2022-05-03 19:49:20|204.96|202.66|204.99|202.69|204.99|202.69|204.96|202.66|4
1651607370000|2022-05-03 19:49:30|204.98|202.68|204.98|202.68|205.01|202.71|204.94|202.64|11
1651607380000|2022-05-03 19:49:40|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651607390000|2022-05-03 19:49:50|204.93|202.63|204.9|202.6|204.93|202.63|204.84|202.54|17
1651607400000|2022-05-03 19:50:00|204.89|202.59|204.96|202.66|204.98|202.68|204.89|202.59|16
1651607410000|2022-05-03 19:50:10|204.94|202.64|204.88|202.58|204.99|202.69|204.88|202.58|11
1651607420000|2022-05-03 19:50:20|204.89|202.59|204.85|202.55|204.89|202.59|204.84|202.54|7
1651607430000|2022-05-03 19:50:30|204.89|202.59|204.91|202.61|204.93|202.63|204.89|202.59|10
1651607440000|2022-05-03 19:50:40|204.9|202.6|204.98|202.68|204.98|202.68|204.9|202.6|6
1651607450000|2022-05-03 19:50:50|204.99|202.69|205.08|202.78|205.1|202.8|204.99|202.69|9
1651607460000|2022-05-03 19:51:00|205.09|202.79|205.02|202.72|205.1|202.8|205.02|202.72|20
1651607470000|2022-05-03 19:51:10|205|202.7|204.99|202.69|205|202.7|204.98|202.68|6
1651607480000|2022-05-03 19:51:20|205|202.7|205.2|202.9|205.2|202.9|205|202.7|11
1651607490000|2022-05-03 19:51:30|205.18|202.88|205.18|202.88|205.2|202.9|205.18|202.88|11
1651607500000|2022-05-03 19:51:40|205.19|202.89|205.15|202.85|205.2|202.9|205.14|202.84|8
1651607510000|2022-05-03 19:51:50|205.14|202.84|205.1|202.8|205.14|202.84|205.08|202.78|7
1651607520000|2022-05-03 19:52:00|205.08|202.78|205.16|202.86|205.16|202.86|205.05|202.75|8
1651607530000|2022-05-03 19:52:10|205.14|202.84|205.19|202.89|205.19|202.89|205.14|202.84|14
1651607540000|2022-05-03 19:52:20|205.2|202.9|205.18|202.88|205.21|202.91|205.18|202.88|6
1651607550000|2022-05-03 19:52:30|205.19|202.89|205.19|202.89|205.19|202.89|205.15|202.85|6
1651607560000|2022-05-03 19:52:40|205.17|202.87|205.23|202.93|205.25|202.95|205.17|202.87|9
1651607570000|2022-05-03 19:52:50|205.22|202.92|205.26|202.96|205.27|202.97|205.22|202.92|7
1651607580000|2022-05-03 19:53:00|205.27|202.97|205.28|202.98|205.29|202.99|205.22|202.92|8
1651607600000|2022-05-03 19:53:20|205.29|202.99|205.4|203.1|205.42|203.12|205.26|202.96|9
1651607610000|2022-05-03 19:53:30|205.41|203.11|205.41|203.11|205.41|203.11|205.38|203.08|5
1651607620000|2022-05-03 19:53:40|205.42|203.12|205.38|203.08|205.43|203.13|205.38|203.08|5
1651607630000|2022-05-03 19:53:50|205.4|203.1|205.38|203.08|205.4|203.1|205.37|203.07|4
1651607640000|2022-05-03 19:54:00|205.37|203.07|205.41|203.11|205.42|203.12|205.37|203.07|8
1651607650000|2022-05-03 19:54:10|205.42|203.12|205.42|203.12|205.44|203.14|205.41|203.11|8
1651607660000|2022-05-03 19:54:20|205.43|203.13|205.44|203.14|205.45|203.15|205.42|203.12|6
1651607670000|2022-05-03 19:54:30|205.43|203.13|205.42|203.12|205.43|203.13|205.4|203.1|6
1651607680000|2022-05-03 19:54:40|205.44|203.14|205.43|203.13|205.46|203.16|205.43|203.13|3
1651607690000|2022-05-03 19:54:50|205.44|203.14|205.38|203.08|205.44|203.14|205.38|203.08|4
1651607700000|2022-05-03 19:55:00|205.37|203.07|205.2|202.9|205.46|203.16|205.2|202.9|19
1651607710000|2022-05-03 19:55:10|205.19|202.89|205.15|202.85|205.2|202.9|205.14|202.84|10
1651607720000|2022-05-03 19:55:20|205.14|202.84|204.99|202.69|205.14|202.84|204.99|202.69|9
1651607730000|2022-05-03 19:55:30|205|202.7|205|202.7|205|202.7|205|202.7|1
1651607740000|2022-05-03 19:55:40|205.04|202.74|205.09|202.79|205.09|202.79|205.04|202.74|4
1651607750000|2022-05-03 19:55:50|205.1|202.8|205.07|202.77|205.1|202.8|205.07|202.77|6
1651607760000|2022-05-03 19:56:00|205.08|202.78|205|202.7|205.09|202.79|204.99|202.69|7
1651607770000|2022-05-03 19:56:10|204.99|202.69|205|202.7|205|202.7|204.99|202.69|4
1651607780000|2022-05-03 19:56:20|204.99|202.69|205|202.7|205|202.7|204.99|202.69|4
1651607800000|2022-05-03 19:56:40|204.99|202.69|204.99|202.69|205|202.7|204.99|202.69|3
1651607810000|2022-05-03 19:56:50|204.98|202.68|204.99|202.69|205|202.7|204.98|202.68|8
1651607820000|2022-05-03 19:57:00|204.98|202.68|204.98|202.68|204.99|202.69|204.98|202.68|5
1651607830000|2022-05-03 19:57:10|204.99|202.69|204.98|202.68|204.99|202.69|204.98|202.68|2
1651607840000|2022-05-03 19:57:20|204.97|202.67|204.92|202.62|204.98|202.68|204.92|202.62|9
1651607850000|2022-05-03 19:57:30|204.91|202.61|204.84|202.54|204.91|202.61|204.83|202.53|11
1651607860000|2022-05-03 19:57:40|204.85|202.55|204.9|202.6|204.9|202.6|204.8|202.5|8
1651607870000|2022-05-03 19:57:50|204.91|202.61|204.91|202.61|204.94|202.64|204.91|202.61|4
1651607880000|2022-05-03 19:58:00|204.92|202.62|204.92|202.62|204.92|202.62|204.92|202.62|1
1651607890000|2022-05-03 19:58:10|204.91|202.61|204.83|202.53|204.91|202.61|204.83|202.53|6
1651607900000|2022-05-03 19:58:20|204.86|202.56|204.88|202.58|204.88|202.58|204.86|202.56|4
1651607910000|2022-05-03 19:58:30|204.89|202.59|204.89|202.59|204.93|202.63|204.89|202.59|7
1651607920000|2022-05-03 19:58:40|204.92|202.62|204.97|202.67|204.99|202.69|204.92|202.62|7
1651607930000|2022-05-03 19:58:50|204.98|202.68|204.97|202.67|205|202.7|204.95|202.65|9
1651607940000|2022-05-03 19:59:00|204.94|202.64|204.96|202.66|204.96|202.66|204.94|202.64|5
1651607950000|2022-05-03 19:59:10|204.95|202.65|204.85|202.55|204.95|202.65|204.84|202.54|14
1651607960000|2022-05-03 19:59:20|204.84|202.54|204.8|202.5|204.86|202.56|204.75|202.45|11
1651607970000|2022-05-03 19:59:30|204.82|202.52|204.77|202.47|204.83|202.53|204.75|202.45|8
1651607980000|2022-05-03 19:59:40|204.76|202.46|204.7|202.4|204.78|202.48|204.69|202.39|12
1651607990000|2022-05-03 19:59:50|204.69|202.39|204.68|202.38|204.69|202.39|204.55|202.25|11
1651608000000|2022-05-03 20:00:00|204.65|202.35|204.58|202.28|204.65|202.35|204.58|202.28|13
1651608010000|2022-05-03 20:00:10|204.57|202.27|204.6|202.3|204.6|202.3|204.57|202.27|3
1651608020000|2022-05-03 20:00:20|204.62|202.32|204.59|202.29|204.62|202.32|204.59|202.29|4
1651608030000|2022-05-03 20:00:30|204.58|202.28|204.5|202.2|204.58|202.28|204.5|202.2|3
1651608040000|2022-05-03 20:00:40|204.51|202.21|204.5|202.2|204.51|202.21|204.5|202.2|2
1651608050000|2022-05-03 20:00:50|204.54|202.24|204.57|202.27|204.57|202.27|204.54|202.24|3
1651608060000|2022-05-03 20:01:00|204.58|202.28|204.56|202.26|204.58|202.28|204.55|202.25|6
1651608080000|2022-05-03 20:01:20|204.54|202.24|204.48|202.18|204.54|202.24|204.48|202.18|4
1651608090000|2022-05-03 20:01:30|204.45|202.15|204.39|202.09|204.46|202.16|204.39|202.09|4
1651608120000|2022-05-03 20:02:00|204.38|202.08|204.12|201.82|204.38|202.08|204.12|201.82|7
1651608130000|2022-05-03 20:02:10|204.11|201.81|204.01|201.71|204.11|201.81|203.99|201.69|7
1651608140000|2022-05-03 20:02:20|204.02|201.72|204.15|201.85|204.15|201.85|204.02|201.72|3
1651608160000|2022-05-03 20:02:40|204.18|201.88|204.17|201.87|204.18|201.88|204.17|201.87|2
1651608180000|2022-05-03 20:03:00|204.18|201.88|203.97|201.67|204.18|201.88|203.97|201.67|12
1651608190000|2022-05-03 20:03:10|203.96|201.66|203.88|201.58|203.98|201.68|203.84|201.54|17
1651608200000|2022-05-03 20:03:20|203.84|201.54|203.81|201.51|203.87|201.57|203.81|201.51|6
1651608210000|2022-05-03 20:03:30|203.8|201.5|203.83|201.53|203.83|201.53|203.79|201.49|6
1651608220000|2022-05-03 20:03:40|203.82|201.52|203.82|201.52|203.83|201.53|203.82|201.52|5
1651608230000|2022-05-03 20:03:50|203.83|201.53|203.79|201.49|203.87|201.57|203.74|201.44|9
1651608240000|2022-05-03 20:04:00|203.8|201.5|203.8|201.5|203.81|201.51|203.79|201.49|5
1651608250000|2022-05-03 20:04:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651608260000|2022-05-03 20:04:20|203.77|201.47|203.79|201.49|203.79|201.49|203.77|201.47|4
1651608280000|2022-05-03 20:04:40|203.8|201.5|203.79|201.49|203.8|201.5|203.78|201.48|3
1651608290000|2022-05-03 20:04:50|203.8|201.5|204|201.7|204|201.7|203.8|201.5|14
1651608300000|2022-05-03 20:05:00|203.99|201.69|203.99|201.69|204|201.7|203.99|201.69|3
1651608310000|2022-05-03 20:05:10|203.97|201.67|203.91|201.61|203.97|201.67|203.88|201.58|8
1651608320000|2022-05-03 20:05:20|203.9|201.6|203.91|201.61|203.91|201.61|203.9|201.6|2
1651608340000|2022-05-03 20:05:40|203.92|201.62|203.91|201.61|203.92|201.62|203.91|201.61|2
1651608350000|2022-05-03 20:05:50|203.9|201.6|204.15|201.85|204.15|201.85|203.9|201.6|14
1651608360000|2022-05-03 20:06:00|204.16|201.86|204.21|201.91|204.26|201.96|204.16|201.86|11
1651608370000|2022-05-03 20:06:10|204.22|201.92|204.4|202.1|204.4|202.1|204.21|201.91|9
1651608380000|2022-05-03 20:06:20|204.41|202.11|204.39|202.09|204.42|202.12|204.39|202.09|7
1651608390000|2022-05-03 20:06:30|204.4|202.1|204.39|202.09|204.42|202.12|204.39|202.09|4
1651608400000|2022-05-03 20:06:40|204.37|202.07|204.37|202.07|204.41|202.11|204.37|202.07|6
1651608410000|2022-05-03 20:06:50|204.42|202.12|204.5|202.2|204.5|202.2|204.42|202.12|7
1651608420000|2022-05-03 20:07:00|204.49|202.19|204.49|202.19|204.49|202.19|204.48|202.18|3
1651608430000|2022-05-03 20:07:10|204.44|202.14|204.34|202.04|204.46|202.16|204.32|202.02|13
1651608440000|2022-05-03 20:07:20|204.38|202.08|204.4|202.1|204.41|202.11|204.36|202.06|7
1651608450000|2022-05-03 20:07:30|204.39|202.09|204.38|202.08|204.39|202.09|204.38|202.08|2
1651608460000|2022-05-03 20:07:40|204.4|202.1|204.39|202.09|204.43|202.13|204.38|202.08|5
1651608470000|2022-05-03 20:07:50|204.4|202.1|204.37|202.07|204.4|202.1|204.37|202.07|2
1651608480000|2022-05-03 20:08:00|204.36|202.06|204.36|202.06|204.37|202.07|204.33|202.03|9
1651608490000|2022-05-03 20:08:10|204.37|202.07|204.34|202.04|204.37|202.07|204.33|202.03|4
1651608500000|2022-05-03 20:08:20|204.33|202.03|204.33|202.03|204.34|202.04|204.31|202.01|9
1651608510000|2022-05-03 20:08:30|204.32|202.02|204.33|202.03|204.33|202.03|204.32|202.02|2
1651608520000|2022-05-03 20:08:40|204.34|202.04|204.36|202.06|204.36|202.06|204.34|202.04|3
1651608530000|2022-05-03 20:08:50|204.33|202.03|204.36|202.06|204.37|202.07|204.33|202.03|5
1651608540000|2022-05-03 20:09:00|204.33|202.03|204.35|202.05|204.35|202.05|204.33|202.03|2
1651608550000|2022-05-03 20:09:10|204.33|202.03|204.33|202.03|204.33|202.03|204.33|202.03|1
1651608560000|2022-05-03 20:09:20|204.32|202.02|204.12|201.82|204.35|202.05|204.1|201.8|11
1651608570000|2022-05-03 20:09:30|204.11|201.81|204.07|201.77|204.11|201.81|204.04|201.74|4
1651608580000|2022-05-03 20:09:40|204|201.7|204|201.7|204|201.7|204|201.7|1
1651608590000|2022-05-03 20:09:50|203.99|201.69|204.06|201.76|204.06|201.76|203.99|201.69|7
1651608600000|2022-05-03 20:10:00|204.07|201.77|204.16|201.86|204.16|201.86|204.04|201.74|14
1651608610000|2022-05-03 20:10:10|204.17|201.87|204.35|202.05|204.35|202.05|204.14|201.84|13
1651608620000|2022-05-03 20:10:20|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651608630000|2022-05-03 20:10:30|204.35|202.05|204.34|202.04|204.39|202.09|204.33|202.03|7
1651608640000|2022-05-03 20:10:40|204.33|202.03|204.41|202.11|204.41|202.11|204.33|202.03|8
1651608650000|2022-05-03 20:10:50|204.42|202.12|204.39|202.09|204.46|202.16|204.39|202.09|8
1651608660000|2022-05-03 20:11:00|204.43|202.13|204.42|202.12|204.46|202.16|204.42|202.12|6
1651608670000|2022-05-03 20:11:10|204.41|202.11|204.42|202.12|204.42|202.12|204.34|202.04|19
1651608680000|2022-05-03 20:11:20|204.44|202.14|204.38|202.08|204.44|202.14|204.38|202.08|5
1651608690000|2022-05-03 20:11:30|204.36|202.06|204.35|202.05|204.37|202.07|204.35|202.05|3
1651608700000|2022-05-03 20:11:40|204.37|202.07|204.36|202.06|204.38|202.08|204.36|202.06|3
1651608710000|2022-05-03 20:11:50|204.35|202.05|204.12|201.82|204.35|202.05|204.12|201.82|11
1651608720000|2022-05-03 20:12:00|204.13|201.83|204.18|201.88|204.19|201.89|204.13|201.83|9
1651608730000|2022-05-03 20:12:10|204.17|201.87|204.22|201.92|204.22|201.92|204.17|201.87|7
1651608740000|2022-05-03 20:12:20|204.21|201.91|204.19|201.89|204.21|201.91|204.18|201.88|10
1651608750000|2022-05-03 20:12:30|204.2|201.9|204.2|201.9|204.21|201.91|204.19|201.89|4
1651608760000|2022-05-03 20:12:40|204.19|201.89|204.19|201.89|204.19|201.89|204.18|201.88|3
1651608770000|2022-05-03 20:12:50|204.18|201.88|204.19|201.89|204.19|201.89|204.18|201.88|2
1651608780000|2022-05-03 20:13:00|204.15|201.85|204.1|201.8|204.15|201.85|204.07|201.77|7
1651608790000|2022-05-03 20:13:10|204.09|201.79|204.01|201.71|204.09|201.79|204.01|201.71|4
1651608800000|2022-05-03 20:13:20|204|201.7|204|201.7|204.02|201.72|204|201.7|5
1651608820000|2022-05-03 20:13:40|203.91|201.61|203.93|201.63|203.95|201.65|203.9|201.6|8
1651608830000|2022-05-03 20:13:50|203.92|201.62|203.74|201.44|203.92|201.62|203.74|201.44|15
1651608840000|2022-05-03 20:14:00|203.73|201.43|203.68|201.38|203.73|201.43|203.62|201.32|16
1651608850000|2022-05-03 20:14:10|203.69|201.39|203.98|201.68|203.98|201.68|203.67|201.37|23
1651608860000|2022-05-03 20:14:20|203.99|201.69|203.9|201.6|204|201.7|203.89|201.59|11
1651608870000|2022-05-03 20:14:30|203.91|201.61|203.91|201.61|203.94|201.64|203.91|201.61|5
1651608880000|2022-05-03 20:14:40|203.92|201.62|203.92|201.62|203.93|201.63|203.9|201.6|8
1651608890000|2022-05-03 20:14:50|203.89|201.59|203.84|201.54|203.89|201.59|203.84|201.54|8
1651608900000|2022-05-03 20:15:00|203.85|201.55|203.81|201.51|203.85|201.55|203.81|201.51|8
1651608910000|2022-05-03 20:15:10|203.8|201.5|203.9|201.6|203.9|201.6|203.78|201.48|15
1651608920000|2022-05-03 20:15:20|203.89|201.59|203.84|201.54|203.91|201.61|203.84|201.54|8
1651608930000|2022-05-03 20:15:30|203.83|201.53|203.85|201.55|203.88|201.58|203.83|201.53|4
1651608940000|2022-05-03 20:15:40|203.84|201.54|203.71|201.41|203.84|201.54|203.71|201.41|11
1651608950000|2022-05-03 20:15:50|203.7|201.4|203.6|201.3|203.71|201.41|203.6|201.3|14
1651608960000|2022-05-03 20:16:00|203.59|201.29|203.5|201.2|203.59|201.29|203.47|201.17|7
1651608970000|2022-05-03 20:16:10|203.49|201.19|203.51|201.21|203.51|201.21|203.37|201.07|16
1651608980000|2022-05-03 20:16:20|203.52|201.22|203.54|201.24|203.58|201.28|203.51|201.21|5
1651608990000|2022-05-03 20:16:30|203.56|201.26|203.61|201.31|203.61|201.31|203.54|201.24|8
1651609000000|2022-05-03 20:16:40|203.63|201.33|203.74|201.44|203.75|201.45|203.62|201.32|12
1651609010000|2022-05-03 20:16:50|203.76|201.46|203.78|201.48|203.78|201.48|203.74|201.44|7
1651609020000|2022-05-03 20:17:00|203.79|201.49|203.78|201.48|203.81|201.51|203.76|201.46|17
1651609030000|2022-05-03 20:17:10|203.79|201.49|203.74|201.44|203.8|201.5|203.74|201.44|7
1651609040000|2022-05-03 20:17:20|203.73|201.43|203.71|201.41|203.73|201.43|203.7|201.4|6
1651609060000|2022-05-03 20:17:40|203.7|201.4|203.6|201.3|203.7|201.4|203.6|201.3|15
1651609070000|2022-05-03 20:17:50|203.61|201.31|203.61|201.31|203.61|201.31|203.61|201.31|1
1651609080000|2022-05-03 20:18:00|203.6|201.3|203.6|201.3|203.6|201.3|203.59|201.29|3
1651609090000|2022-05-03 20:18:10|203.57|201.27|203.57|201.27|203.58|201.28|203.57|201.27|3
1651609100000|2022-05-03 20:18:20|203.58|201.28|203.58|201.28|203.59|201.29|203.55|201.25|7
1651609110000|2022-05-03 20:18:30|203.6|201.3|203.6|201.3|203.6|201.3|203.6|201.3|1
1651609120000|2022-05-03 20:18:40|203.59|201.29|203.48|201.18|203.6|201.3|203.48|201.18|13
1651609130000|2022-05-03 20:18:50|203.49|201.19|203.61|201.31|203.62|201.32|203.48|201.18|14
1651609140000|2022-05-03 20:19:00|203.63|201.33|203.61|201.31|203.63|201.33|203.61|201.31|5
1651609160000|2022-05-03 20:19:20|203.62|201.32|203.53|201.23|203.62|201.32|203.5|201.2|9
1651609170000|2022-05-03 20:19:30|203.57|201.27|203.56|201.26|203.57|201.27|203.56|201.26|2
1651609180000|2022-05-03 20:19:40|203.53|201.23|203.47|201.17|203.53|201.23|203.47|201.17|10
1651609190000|2022-05-03 20:19:50|203.48|201.18|203.5|201.2|203.5|201.2|203.47|201.17|10
1651609200000|2022-05-03 20:20:00|203.51|201.21|203.55|201.25|203.55|201.25|203.51|201.21|5
1651609210000|2022-05-03 20:20:10|203.56|201.26|203.58|201.28|203.59|201.29|203.56|201.26|3
1651609220000|2022-05-03 20:20:20|203.57|201.27|203.69|201.39|203.69|201.39|203.57|201.27|10
1651609230000|2022-05-03 20:20:30|203.7|201.4|203.78|201.48|203.78|201.48|203.69|201.39|11
1651609240000|2022-05-03 20:20:40|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651609250000|2022-05-03 20:20:50|203.76|201.46|203.74|201.44|203.76|201.46|203.74|201.44|3
1651609260000|2022-05-03 20:21:00|203.73|201.43|203.67|201.37|203.75|201.45|203.65|201.35|9
1651609270000|2022-05-03 20:21:10|203.63|201.33|203.52|201.22|203.63|201.33|203.52|201.22|9
1651609280000|2022-05-03 20:21:20|203.5|201.2|203.45|201.15|203.5|201.2|203.45|201.15|8
1651609290000|2022-05-03 20:21:30|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651609300000|2022-05-03 20:21:40|203.42|201.12|203.42|201.12|203.42|201.12|203.42|201.12|1
1651609310000|2022-05-03 20:21:50|203.41|201.11|203.24|200.94|203.41|201.11|203.24|200.94|10
1651609320000|2022-05-03 20:22:00|203.23|200.93|203.22|200.92|203.25|200.95|203.22|200.92|5
1651609330000|2022-05-03 20:22:10|203.23|200.93|203.22|200.92|203.23|200.93|203.2|200.9|6
1651609340000|2022-05-03 20:22:20|203.2|200.9|203.01|200.71|203.21|200.91|203|200.7|17
1651609350000|2022-05-03 20:22:30|203|200.7|203.06|200.76|203.07|200.77|203|200.7|11
1651609360000|2022-05-03 20:22:40|203.07|200.77|203.14|200.84|203.16|200.86|203.05|200.75|14
1651609370000|2022-05-03 20:22:50|203.15|200.85|203.32|201.02|203.32|201.02|203.14|200.84|12
1651609380000|2022-05-03 20:23:00|203.34|201.04|203.48|201.18|203.48|201.18|203.34|201.04|13
1651609390000|2022-05-03 20:23:10|203.52|201.22|203.63|201.33|203.66|201.36|203.52|201.22|8
1651609400000|2022-05-03 20:23:20|203.62|201.32|203.63|201.33|203.64|201.34|203.62|201.32|4
1651609410000|2022-05-03 20:23:30|203.67|201.37|203.7|201.4|203.7|201.4|203.66|201.36|7
1651609420000|2022-05-03 20:23:40|203.71|201.41|203.72|201.42|203.72|201.42|203.71|201.41|4
1651609430000|2022-05-03 20:23:50|203.71|201.41|203.68|201.38|203.71|201.41|203.67|201.37|11
1651609440000|2022-05-03 20:24:00|203.67|201.37|203.76|201.46|203.76|201.46|203.67|201.37|8
1651609450000|2022-05-03 20:24:10|203.79|201.49|204.03|201.73|204.03|201.73|203.79|201.49|13
1651609460000|2022-05-03 20:24:20|204.02|201.72|204.16|201.86|204.16|201.86|204.02|201.72|8
1651609470000|2022-05-03 20:24:30|204.22|201.92|204.32|202.02|204.35|202.05|204.22|201.92|13
1651609480000|2022-05-03 20:24:40|204.33|202.03|204.33|202.03|204.33|202.03|204.32|202.02|3
1651609490000|2022-05-03 20:24:50|204.32|202.02|204.32|202.02|204.33|202.03|204.32|202.02|5
1651609500000|2022-05-03 20:25:00|204.31|202.01|204.39|202.09|204.39|202.09|204.31|202.01|8
1651609510000|2022-05-03 20:25:10|204.4|202.1|204.4|202.1|204.4|202.1|204.39|202.09|5
1651609530000|2022-05-03 20:25:30|204.39|202.09|204.34|202.04|204.4|202.1|204.34|202.04|8
1651609540000|2022-05-03 20:25:40|204.38|202.08|204.38|202.08|204.39|202.09|204.34|202.04|5
1651609550000|2022-05-03 20:25:50|204.37|202.07|204.4|202.1|204.48|202.18|204.37|202.07|10
1651609560000|2022-05-03 20:26:00|204.41|202.11|204.39|202.09|204.41|202.11|204.39|202.09|5
1651609570000|2022-05-03 20:26:10|204.36|202.06|204.31|202.01|204.36|202.06|204.31|202.01|5
1651609580000|2022-05-03 20:26:20|204.32|202.02|204.32|202.02|204.33|202.03|204.32|202.02|3
1651609600000|2022-05-03 20:26:40|204.35|202.05|204.38|202.08|204.38|202.08|204.34|202.04|3
1651609610000|2022-05-03 20:26:50|204.39|202.09|204.4|202.1|204.4|202.1|204.38|202.08|5
1651609650000|2022-05-03 20:27:30|204.37|202.07|204.39|202.09|204.39|202.09|204.37|202.07|4
1651609660000|2022-05-03 20:27:40|204.4|202.1|204.43|202.13|204.43|202.13|204.4|202.1|2
1651609670000|2022-05-03 20:27:50|204.42|202.12|204.5|202.2|204.5|202.2|204.42|202.12|6
1651609690000|2022-05-03 20:28:10|204.51|202.21|204.46|202.16|204.52|202.22|204.46|202.16|5
1651609700000|2022-05-03 20:28:20|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651609710000|2022-05-03 20:28:30|204.47|202.17|204.45|202.15|204.47|202.17|204.45|202.15|3
1651609720000|2022-05-03 20:28:40|204.44|202.14|204.5|202.2|204.51|202.21|204.44|202.14|6
1651609760000|2022-05-03 20:29:20|204.46|202.16|204.43|202.13|204.46|202.16|204.43|202.13|3
1651609770000|2022-05-03 20:29:30|204.45|202.15|204.47|202.17|204.47|202.17|204.43|202.13|5
1651609780000|2022-05-03 20:29:40|204.48|202.18|204.49|202.19|204.5|202.2|204.47|202.17|5
1651609790000|2022-05-03 20:29:50|204.5|202.2|204.5|202.2|204.5|202.2|204.5|202.2|1
1651609800000|2022-05-03 20:30:00|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|6
1651609810000|2022-05-03 20:30:10|204.48|202.18|204.5|202.2|204.5|202.2|204.48|202.18|2
1651609820000|2022-05-03 20:30:20|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|2
1651609830000|2022-05-03 20:30:30|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651609840000|2022-05-03 20:30:40|204.5|202.2|204.49|202.19|204.5|202.2|204.49|202.19|2
1651609850000|2022-05-03 20:30:50|204.48|202.18|204.49|202.19|204.5|202.2|204.48|202.18|4
1651609860000|2022-05-03 20:31:00|204.45|202.15|204.32|202.02|204.46|202.16|204.31|202.01|9
1651609870000|2022-05-03 20:31:10|204.31|202.01|204.31|202.01|204.32|202.02|204.31|202.01|3
1651609880000|2022-05-03 20:31:20|204.3|202|204.3|202|204.3|202|204.3|202|1
1651609890000|2022-05-03 20:31:30|204.31|202.01|204.27|201.97|204.31|202.01|204.23|201.93|6
1651609900000|2022-05-03 20:31:40|204.26|201.96|204.26|201.96|204.26|201.96|204.26|201.96|1
1651609910000|2022-05-03 20:31:50|204.25|201.95|204.28|201.98|204.28|201.98|204.25|201.95|6
1651609920000|2022-05-03 20:32:00|204.27|201.97|204.27|201.97|204.27|201.97|204.27|201.97|1
1651609930000|2022-05-03 20:32:10|204.25|201.95|204.29|201.99|204.29|201.99|204.25|201.95|3
1651609940000|2022-05-03 20:32:20|204.27|201.97|204.29|201.99|204.29|201.99|204.27|201.97|3
1651609950000|2022-05-03 20:32:30|204.26|201.96|204.29|201.99|204.29|201.99|204.26|201.96|3
1651609960000|2022-05-03 20:32:40|204.27|201.97|204.27|201.97|204.27|201.97|204.27|201.97|1
1651609980000|2022-05-03 20:33:00|204.29|201.99|204.3|202|204.3|202|204.28|201.98|4
1651610000000|2022-05-03 20:33:20|204.31|202.01|204.32|202.02|204.32|202.02|204.31|202.01|2
1651610010000|2022-05-03 20:33:30|204.31|202.01|204.32|202.02|204.32|202.02|204.31|202.01|4
1651610020000|2022-05-03 20:33:40|204.31|202.01|204.3|202|204.31|202.01|204.3|202|2
1651610030000|2022-05-03 20:33:50|204.33|202.03|204.36|202.06|204.37|202.07|204.33|202.03|9
1651610040000|2022-05-03 20:34:00|204.41|202.11|204.42|202.12|204.42|202.12|204.41|202.11|2
1651610050000|2022-05-03 20:34:10|204.4|202.1|204.4|202.1|204.4|202.1|204.4|202.1|1
1651610060000|2022-05-03 20:34:20|204.34|202.04|204.49|202.19|204.5|202.2|204.31|202.01|14
1651610070000|2022-05-03 20:34:30|204.5|202.2|204.5|202.2|204.5|202.2|204.5|202.2|1
1651610080000|2022-05-03 20:34:40|204.51|202.21|204.75|202.45|204.75|202.45|204.51|202.21|13
1651610090000|2022-05-03 20:34:50|204.74|202.44|204.72|202.42|204.76|202.46|204.72|202.42|5
1651610100000|2022-05-03 20:35:00|204.73|202.43|204.66|202.36|204.73|202.43|204.66|202.36|6
1651610110000|2022-05-03 20:35:10|204.64|202.34|204.62|202.32|204.64|202.34|204.61|202.31|5
1651610120000|2022-05-03 20:35:20|204.61|202.31|204.51|202.21|204.61|202.31|204.5|202.2|11
1651610130000|2022-05-03 20:35:30|204.53|202.23|204.51|202.21|204.54|202.24|204.51|202.21|5
1651610140000|2022-05-03 20:35:40|204.5|202.2|204.5|202.2|204.5|202.2|204.48|202.18|5
1651610150000|2022-05-03 20:35:50|204.49|202.19|204.49|202.19|204.5|202.2|204.46|202.16|5
1651610160000|2022-05-03 20:36:00|204.45|202.15|204.45|202.15|204.45|202.15|204.44|202.14|3
1651610170000|2022-05-03 20:36:10|204.46|202.16|204.49|202.19|204.49|202.19|204.45|202.15|5
1651610180000|2022-05-03 20:36:20|204.5|202.2|204.51|202.21|204.51|202.21|204.5|202.2|4
1651610200000|2022-05-03 20:36:40|204.56|202.26|204.58|202.28|204.58|202.28|204.54|202.24|8
1651610210000|2022-05-03 20:36:50|204.57|202.27|204.54|202.24|204.57|202.27|204.51|202.21|10
1651610220000|2022-05-03 20:37:00|204.58|202.28|204.56|202.26|204.58|202.28|204.53|202.23|4
1651610230000|2022-05-03 20:37:10|204.55|202.25|204.52|202.22|204.55|202.25|204.52|202.22|4
1651610240000|2022-05-03 20:37:20|204.51|202.21|204.49|202.19|204.51|202.21|204.45|202.15|10
1651610250000|2022-05-03 20:37:30|204.48|202.18|204.45|202.15|204.48|202.18|204.45|202.15|4
1651610260000|2022-05-03 20:37:40|204.44|202.14|204.51|202.21|204.51|202.21|204.44|202.14|8
1651610270000|2022-05-03 20:37:50|204.52|202.22|204.51|202.21|204.52|202.22|204.5|202.2|4
1651610280000|2022-05-03 20:38:00|204.57|202.27|204.5|202.2|204.57|202.27|204.5|202.2|4
1651610310000|2022-05-03 20:38:30|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|2
1651610320000|2022-05-03 20:38:40|204.49|202.19|204.45|202.15|204.49|202.19|204.45|202.15|7
1651610330000|2022-05-03 20:38:50|204.42|202.12|204.43|202.13|204.43|202.13|204.4|202.1|4
1651610340000|2022-05-03 20:39:00|204.45|202.15|204.42|202.12|204.45|202.15|204.4|202.1|6
1651610350000|2022-05-03 20:39:10|204.41|202.11|204.31|202.01|204.41|202.11|204.29|201.99|14
1651610360000|2022-05-03 20:39:20|204.3|202|204.12|201.82|204.3|202|204.12|201.82|8
1651610370000|2022-05-03 20:39:30|204.11|201.81|204|201.7|204.11|201.81|204|201.7|7
1651610380000|2022-05-03 20:39:40|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|3
1651610390000|2022-05-03 20:39:50|203.98|201.68|203.9|201.6|203.98|201.68|203.9|201.6|12
1651610400000|2022-05-03 20:40:00|203.91|201.61|203.8|201.5|203.91|201.61|203.8|201.5|11
1651610410000|2022-05-03 20:40:10|203.78|201.48|203.78|201.48|203.79|201.49|203.76|201.46|5
1651610420000|2022-05-03 20:40:20|203.77|201.47|203.74|201.44|203.77|201.47|203.73|201.43|4
1651610430000|2022-05-03 20:40:30|203.73|201.43|203.76|201.46|203.76|201.46|203.72|201.42|5
1651610440000|2022-05-03 20:40:40|203.77|201.47|204.09|201.79|204.09|201.79|203.77|201.47|17
1651610450000|2022-05-03 20:40:50|204.1|201.8|204.09|201.79|204.11|201.81|204.08|201.78|10
1651610460000|2022-05-03 20:41:00|204.08|201.78|203.99|201.69|204.08|201.78|203.94|201.64|10
1651610470000|2022-05-03 20:41:10|204|201.7|204|201.7|204|201.7|204|201.7|1
1651610480000|2022-05-03 20:41:20|203.99|201.69|204.01|201.71|204.01|201.71|203.97|201.67|5
1651610490000|2022-05-03 20:41:30|204|201.7|203.99|201.69|204|201.7|203.97|201.67|3
1651610500000|2022-05-03 20:41:40|204|201.7|204|201.7|204|201.7|204|201.7|1
1651610510000|2022-05-03 20:41:50|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651610520000|2022-05-03 20:42:00|203.97|201.67|203.97|201.67|203.97|201.67|203.97|201.67|1
1651610530000|2022-05-03 20:42:10|204|201.7|204|201.7|204|201.7|204|201.7|1
1651610540000|2022-05-03 20:42:20|203.99|201.69|204|201.7|204|201.7|203.99|201.69|2
1651610580000|2022-05-03 20:43:00|203.95|201.65|203.99|201.69|203.99|201.69|203.95|201.65|2
1651610590000|2022-05-03 20:43:10|203.98|201.68|203.96|201.66|204|201.7|203.94|201.64|7
1651610600000|2022-05-03 20:43:20|203.93|201.63|203.92|201.62|203.93|201.63|203.92|201.62|4
1651610610000|2022-05-03 20:43:30|203.91|201.61|203.83|201.53|203.91|201.61|203.83|201.53|6
1651610620000|2022-05-03 20:43:40|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651610630000|2022-05-03 20:43:50|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651610640000|2022-05-03 20:44:00|203.8|201.5|203.92|201.62|203.92|201.62|203.8|201.5|10
1651610650000|2022-05-03 20:44:10|203.91|201.61|203.92|201.62|203.93|201.63|203.91|201.61|8
1651610660000|2022-05-03 20:44:20|203.91|201.61|203.92|201.62|203.92|201.62|203.91|201.61|2
1651610670000|2022-05-03 20:44:30|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651610680000|2022-05-03 20:44:40|203.92|201.62|203.92|201.62|204.01|201.71|203.92|201.62|3
1651610690000|2022-05-03 20:44:50|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651610700000|2022-05-03 20:45:00|203.92|201.62|203.9|201.6|203.92|201.62|203.89|201.59|4
1651610710000|2022-05-03 20:45:10|203.91|201.61|203.92|201.62|203.92|201.62|203.91|201.61|4
1651610720000|2022-05-03 20:45:20|203.99|201.69|204|201.7|204|201.7|203.99|201.69|2
1651610730000|2022-05-03 20:45:30|204.08|201.78|204.09|201.79|204.09|201.79|204|201.7|4
1651610740000|2022-05-03 20:45:40|204.06|201.76|204.09|201.79|204.09|201.79|204.06|201.76|2
1651610760000|2022-05-03 20:46:00|204.12|201.82|204.12|201.82|204.16|201.86|204.12|201.82|5
1651610770000|2022-05-03 20:46:10|204.24|201.94|204.36|202.06|204.38|202.08|204.24|201.94|11
1651610780000|2022-05-03 20:46:20|204.35|202.05|204.35|202.05|204.36|202.06|204.35|202.05|3
1651610790000|2022-05-03 20:46:30|204.29|201.99|204.15|201.85|204.29|201.99|204.15|201.85|7
1651610800000|2022-05-03 20:46:40|204.19|201.89|204.09|201.79|204.19|201.89|204.09|201.79|8
1651610810000|2022-05-03 20:46:50|204.1|201.8|204.09|201.79|204.1|201.8|204.09|201.79|2
1651610820000|2022-05-03 20:47:00|204.1|201.8|204.06|201.76|204.1|201.8|204.06|201.76|2
1651610830000|2022-05-03 20:47:10|204.07|201.77|204.15|201.85|204.15|201.85|204.07|201.77|5
1651610840000|2022-05-03 20:47:20|204.27|201.97|204.43|202.13|204.43|202.13|204.27|201.97|7
1651610850000|2022-05-03 20:47:30|204.44|202.14|204.44|202.14|204.45|202.15|204.44|202.14|3
1651610870000|2022-05-03 20:47:50|204.45|202.15|204.5|202.2|204.52|202.22|204.45|202.15|3
1651610880000|2022-05-03 20:48:00|204.49|202.19|204.6|202.3|204.61|202.31|204.49|202.19|12
1651610890000|2022-05-03 20:48:10|204.59|202.29|204.49|202.19|204.59|202.29|204.49|202.19|9
1651610900000|2022-05-03 20:48:20|204.48|202.18|204.46|202.16|204.49|202.19|204.45|202.15|5
1651610910000|2022-05-03 20:48:30|204.45|202.15|204.43|202.13|204.47|202.17|204.43|202.13|7
1651610920000|2022-05-03 20:48:40|204.42|202.12|204.32|202.02|204.42|202.12|204.32|202.02|8
1651610930000|2022-05-03 20:48:50|204.31|202.01|204.31|202.01|204.32|202.02|204.31|202.01|3
1651610940000|2022-05-03 20:49:00|204.3|202|204.31|202.01|204.31|202.01|204.3|202|4
1651610950000|2022-05-03 20:49:10|204.3|202|204.23|201.93|204.31|202.01|204.21|201.91|9
1651610960000|2022-05-03 20:49:20|204.22|201.92|204.09|201.79|204.22|201.92|204.05|201.75|7
1651610970000|2022-05-03 20:49:30|204.02|201.72|204.01|201.71|204.02|201.72|204.01|201.71|2
1651610980000|2022-05-03 20:49:40|204|201.7|203.99|201.69|204|201.7|203.95|201.65|6
1651610990000|2022-05-03 20:49:50|204|201.7|204|201.7|204|201.7|204|201.7|1
1651611010000|2022-05-03 20:50:10|204.01|201.71|204.01|201.71|204.01|201.71|204.01|201.71|1
1651611020000|2022-05-03 20:50:20|204.02|201.72|204.07|201.77|204.08|201.78|204.02|201.72|5
1651611030000|2022-05-03 20:50:30|204.06|201.76|204.07|201.77|204.07|201.77|204.05|201.75|4
1651611040000|2022-05-03 20:50:40|204.08|201.78|204.11|201.81|204.12|201.82|204.08|201.78|6
1651611050000|2022-05-03 20:50:50|204.13|201.83|204.18|201.88|204.19|201.89|204.13|201.83|13
1651611060000|2022-05-03 20:51:00|204.19|201.89|204.18|201.88|204.19|201.89|204.15|201.85|6
1651611070000|2022-05-03 20:51:10|204.17|201.87|204.17|201.87|204.17|201.87|204.17|201.87|1
1651611080000|2022-05-03 20:51:20|204.18|201.88|204.13|201.83|204.18|201.88|204.13|201.83|6
1651611090000|2022-05-03 20:51:30|204.18|201.88|204.15|201.85|204.2|201.9|204.15|201.85|3
1651611110000|2022-05-03 20:51:50|204.14|201.84|204.15|201.85|204.15|201.85|204.14|201.84|2
1651611120000|2022-05-03 20:52:00|204.18|201.88|204.34|202.04|204.34|202.04|204.17|201.87|9
1651611140000|2022-05-03 20:52:20|204.38|202.08|204.37|202.07|204.38|202.08|204.37|202.07|2
1651611150000|2022-05-03 20:52:30|204.36|202.06|204.41|202.11|204.42|202.12|204.36|202.06|5
1651611180000|2022-05-03 20:53:00|204.44|202.14|204.43|202.13|204.44|202.14|204.42|202.12|7
1651611190000|2022-05-03 20:53:10|204.4|202.1|204.44|202.14|204.44|202.14|204.4|202.1|3
1651611200000|2022-05-03 20:53:20|204.45|202.15|204.54|202.24|204.54|202.24|204.45|202.15|4
1651611210000|2022-05-03 20:53:30|204.52|202.22|204.62|202.32|204.62|202.32|204.52|202.22|6
1651611220000|2022-05-03 20:53:40|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651611230000|2022-05-03 20:53:50|204.68|202.38|204.67|202.37|204.68|202.38|204.66|202.36|3
1651611240000|2022-05-03 20:54:00|204.66|202.36|204.53|202.23|204.67|202.37|204.53|202.23|8
1651611250000|2022-05-03 20:54:10|204.52|202.22|204.48|202.18|204.54|202.24|204.48|202.18|6
1651611260000|2022-05-03 20:54:20|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651611270000|2022-05-03 20:54:30|204.48|202.18|204.43|202.13|204.51|202.21|204.43|202.13|8
1651611280000|2022-05-03 20:54:40|204.42|202.12|204.42|202.12|204.44|202.14|204.42|202.12|4
1651611290000|2022-05-03 20:54:50|204.4|202.1|204.43|202.13|204.43|202.13|204.4|202.1|2
1651611300000|2022-05-03 20:55:00|204.42|202.12|204.42|202.12|204.46|202.16|204.42|202.12|6
1651611310000|2022-05-03 20:55:10|204.45|202.15|204.49|202.19|204.49|202.19|204.45|202.15|3
1651611330000|2022-05-03 20:55:30|204.5|202.2|204.5|202.2|204.63|202.33|204.5|202.2|11
1651611340000|2022-05-03 20:55:40|204.49|202.19|204.49|202.19|204.49|202.19|204.47|202.17|7
1651611350000|2022-05-03 20:55:50|204.5|202.2|204.48|202.18|204.52|202.22|204.48|202.18|6
1651611360000|2022-05-03 20:56:00|204.49|202.19|204.51|202.21|204.52|202.22|204.49|202.19|7
1651611370000|2022-05-03 20:56:10|204.5|202.2|204.51|202.21|204.52|202.22|204.5|202.2|3
1651611380000|2022-05-03 20:56:20|204.53|202.23|204.51|202.21|204.53|202.23|204.51|202.21|2
1651611390000|2022-05-03 20:56:30|204.52|202.22|204.52|202.22|204.52|202.22|204.52|202.22|1
1651611400000|2022-05-03 20:56:40|204.53|202.23|204.63|202.33|204.63|202.33|204.52|202.22|10
1651611410000|2022-05-03 20:56:50|204.66|202.36|204.69|202.39|204.69|202.39|204.66|202.36|4
1651611420000|2022-05-03 20:57:00|204.68|202.38|204.59|202.29|204.69|202.39|204.58|202.28|15
1651611430000|2022-05-03 20:57:10|204.58|202.28|204.59|202.29|204.59|202.29|204.57|202.27|4
1651611440000|2022-05-03 20:57:20|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651611450000|2022-05-03 20:57:30|204.61|202.31|204.58|202.28|204.61|202.31|204.58|202.28|2
1651611460000|2022-05-03 20:57:40|204.59|202.29|204.59|202.29|204.59|202.29|204.59|202.29|1
1651611470000|2022-05-03 20:57:50|204.57|202.27|204.6|202.3|204.65|202.35|204.57|202.27|5
1651611480000|2022-05-03 20:58:00|204.64|202.34|204.68|202.38|204.7|202.4|204.64|202.34|8
1651611500000|2022-05-03 20:58:20|204.69|202.39|204.68|202.38|204.71|202.41|204.68|202.38|4
1651611510000|2022-05-03 20:58:30|204.69|202.39|204.68|202.38|204.7|202.4|204.67|202.37|5
1651611520000|2022-05-03 20:58:40|204.69|202.39|204.72|202.42|204.72|202.42|204.67|202.37|8
1651611530000|2022-05-03 20:58:50|204.75|202.45|204.74|202.44|204.77|202.47|204.73|202.43|4
1651611540000|2022-05-03 20:59:00|204.77|202.47|204.74|202.44|204.77|202.47|204.74|202.44|5
1651611550000|2022-05-03 20:59:10|204.76|202.46|204.74|202.44|204.76|202.46|204.74|202.44|2
1651611560000|2022-05-03 20:59:20|204.8|202.5|204.84|202.54|204.87|202.57|204.8|202.5|8
1651611570000|2022-05-03 20:59:30|204.86|202.56|205.4|203.1|205.4|203.1|204.85|202.55|16
1651611580000|2022-05-03 20:59:40|205.38|203.08|206.34|204.04|206.34|204.04|205.38|203.08|32
1651611590000|2022-05-03 20:59:50|206.33|204.03|205.87|203.57|206.33|204.03|205.87|203.57|21
1651611600000|2022-05-03 21:00:00|205.86|203.56|205.85|203.55|205.88|203.58|205.77|203.47|20
1651611610000|2022-05-03 21:00:10|205.86|203.56|205.9|203.6|205.97|203.67|205.8|203.5|19
1651611620000|2022-05-03 21:00:20|205.89|203.59|205.95|203.65|205.95|203.65|205.89|203.59|9
1651611630000|2022-05-03 21:00:30|205.94|203.64|205.92|203.62|205.94|203.64|205.92|203.62|9
1651611640000|2022-05-03 21:00:40|205.93|203.63|205.86|203.56|205.94|203.64|205.81|203.51|11
1651611650000|2022-05-03 21:00:50|205.84|203.54|205.84|203.54|205.85|203.55|205.84|203.54|9
1651611660000|2022-05-03 21:01:00|205.9|203.6|205.92|203.62|205.92|203.62|205.9|203.6|9
1651611670000|2022-05-03 21:01:10|206.01|203.71|206.02|203.72|206.02|203.72|206|203.7|3
1651611680000|2022-05-03 21:01:20|206.01|203.71|205.92|203.62|206.01|203.71|205.92|203.62|10
1651611690000|2022-05-03 21:01:30|205.93|203.63|205.89|203.59|205.96|203.66|205.89|203.59|5
1651611700000|2022-05-03 21:01:40|205.88|203.58|205.89|203.59|205.89|203.59|205.88|203.58|2
1651611710000|2022-05-03 21:01:50|205.9|203.6|205.86|203.56|205.9|203.6|205.86|203.56|4
1651611730000|2022-05-03 21:02:10|205.87|203.57|205.83|203.53|205.87|203.57|205.83|203.53|4
1651611740000|2022-05-03 21:02:20|205.82|203.52|205.75|203.45|205.82|203.52|205.75|203.45|5
1651611750000|2022-05-03 21:02:30|205.79|203.49|205.76|203.46|205.79|203.49|205.76|203.46|3
1651611760000|2022-05-03 21:02:40|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651611770000|2022-05-03 21:02:50|205.69|203.39|205.68|203.38|205.69|203.39|205.68|203.38|2
1651611790000|2022-05-03 21:03:10|205.69|203.39|205.66|203.36|205.69|203.39|205.66|203.36|4
1651611800000|2022-05-03 21:03:20|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651611820000|2022-05-03 21:03:40|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651611830000|2022-05-03 21:03:50|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651611840000|2022-05-03 21:04:00|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651611850000|2022-05-03 21:04:10|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651611860000|2022-05-03 21:04:20|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|2
1651611880000|2022-05-03 21:04:40|205.66|203.36|205.67|203.37|205.67|203.37|205.66|203.36|2
1651611890000|2022-05-03 21:04:50|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651611900000|2022-05-03 21:05:00|205.65|203.35|205.19|202.89|205.65|203.35|205.19|202.89|18
1651611910000|2022-05-03 21:05:10|205.17|202.87|205.16|202.86|205.17|202.87|205.13|202.83|7
1651611920000|2022-05-03 21:05:20|205.2|202.9|205.09|202.79|205.2|202.9|205.09|202.79|10
1651611930000|2022-05-03 21:05:30|205.08|202.78|205.06|202.76|205.09|202.79|205.06|202.76|4
1651611940000|2022-05-03 21:05:40|205.05|202.75|205.03|202.73|205.06|202.76|205.03|202.73|4
1651611950000|2022-05-03 21:05:50|205.04|202.74|205.02|202.72|205.04|202.74|205.02|202.72|3
1651611960000|2022-05-03 21:06:00|205.01|202.71|205.01|202.71|205.01|202.71|205.01|202.71|1
1651611970000|2022-05-03 21:06:10|205|202.7|204.95|202.65|205|202.7|204.95|202.65|6
1651611980000|2022-05-03 21:06:20|204.94|202.64|204.94|202.64|204.94|202.64|204.94|202.64|1
1651611990000|2022-05-03 21:06:30|204.93|202.63|204.88|202.58|204.93|202.63|204.87|202.57|12
1651612000000|2022-05-03 21:06:40|204.87|202.57|204.95|202.65|204.95|202.65|204.87|202.57|9
1651612010000|2022-05-03 21:06:50|204.94|202.64|204.83|202.53|204.94|202.64|204.83|202.53|2
1651612020000|2022-05-03 21:07:00|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651612030000|2022-05-03 21:07:10|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651612050000|2022-05-03 21:07:30|204.84|202.54|204.77|202.47|204.84|202.54|204.76|202.46|6
1651612060000|2022-05-03 21:07:40|204.76|202.46|204.79|202.49|204.79|202.49|204.76|202.46|4
1651612070000|2022-05-03 21:07:50|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651612080000|2022-05-03 21:08:00|204.76|202.46|204.75|202.45|204.76|202.46|204.74|202.44|4
1651612090000|2022-05-03 21:08:10|204.74|202.44|204.73|202.43|204.74|202.44|204.69|202.39|11
1651612100000|2022-05-03 21:08:20|204.74|202.44|204.79|202.49|204.79|202.49|204.73|202.43|7
1651612120000|2022-05-03 21:08:40|204.78|202.48|204.79|202.49|204.79|202.49|204.78|202.48|2
1651612130000|2022-05-03 21:08:50|204.78|202.48|204.87|202.57|204.87|202.57|204.77|202.47|8
1651612140000|2022-05-03 21:09:00|204.9|202.6|204.97|202.67|205.01|202.71|204.9|202.6|14
1651612150000|2022-05-03 21:09:10|204.95|202.65|204.94|202.64|204.95|202.65|204.94|202.64|4
1651612160000|2022-05-03 21:09:20|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651612180000|2022-05-03 21:09:40|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651612190000|2022-05-03 21:09:50|204.91|202.61|204.9|202.6|204.91|202.61|204.9|202.6|2
1651612200000|2022-05-03 21:10:00|204.92|202.62|204.92|202.62|204.92|202.62|204.92|202.62|1
1651612210000|2022-05-03 21:10:10|204.93|202.63|204.93|202.63|204.93|202.63|204.93|202.63|1
1651612220000|2022-05-03 21:10:20|204.98|202.68|205|202.7|205.01|202.71|204.96|202.66|6
1651612230000|2022-05-03 21:10:30|205.01|202.71|205.01|202.71|205.01|202.71|205.01|202.71|1
1651612250000|2022-05-03 21:10:50|205.06|202.76|205.13|202.83|205.13|202.83|205.06|202.76|4
1651612260000|2022-05-03 21:11:00|205.12|202.82|205.17|202.87|205.17|202.87|205.07|202.77|9
1651612270000|2022-05-03 21:11:10|205.2|202.9|205.2|202.9|205.2|202.9|205.18|202.88|4
1651612280000|2022-05-03 21:11:20|205.19|202.89|205.2|202.9|205.2|202.9|205.19|202.89|2
1651612300000|2022-05-03 21:11:40|205.21|202.91|205.28|202.98|205.29|202.99|205.2|202.9|9
1651612310000|2022-05-03 21:11:50|205.3|203|205.39|203.09|205.43|203.13|205.3|203|9
1651612320000|2022-05-03 21:12:00|205.4|203.1|205.43|203.13|205.47|203.17|205.38|203.08|16
1651612330000|2022-05-03 21:12:10|205.42|203.12|205.38|203.08|205.42|203.12|205.37|203.07|7
1651612340000|2022-05-03 21:12:20|205.36|203.06|205.44|203.14|205.44|203.14|205.33|203.03|8
1651612350000|2022-05-03 21:12:30|205.48|203.18|205.52|203.22|205.53|203.23|205.46|203.16|10
1651612360000|2022-05-03 21:12:40|205.54|203.24|205.52|203.22|205.55|203.25|205.52|203.22|4
1651612370000|2022-05-03 21:12:50|205.51|203.21|205.48|203.18|205.54|203.24|205.48|203.18|11
1651612380000|2022-05-03 21:13:00|205.49|203.19|205.63|203.33|205.63|203.33|205.48|203.18|13
1651612390000|2022-05-03 21:13:10|205.61|203.31|205.62|203.32|205.63|203.33|205.61|203.31|6
1651612400000|2022-05-03 21:13:20|205.63|203.33|205.62|203.32|205.63|203.33|205.62|203.32|2
1651612410000|2022-05-03 21:13:30|205.61|203.31|205.6|203.3|205.61|203.31|205.6|203.3|4
1651612420000|2022-05-03 21:13:40|205.61|203.31|205.71|203.41|205.71|203.41|205.61|203.31|11
1651612430000|2022-05-03 21:13:50|205.72|203.42|205.94|203.64|205.94|203.64|205.72|203.42|12
1651612440000|2022-05-03 21:14:00|205.92|203.62|205.84|203.54|205.93|203.63|205.84|203.54|13
1651612450000|2022-05-03 21:14:10|205.86|203.56|205.85|203.55|205.89|203.59|205.84|203.54|9
1651612460000|2022-05-03 21:14:20|205.86|203.56|205.91|203.61|205.91|203.61|205.86|203.56|7
1651612470000|2022-05-03 21:14:30|205.9|203.6|205.91|203.61|205.91|203.61|205.9|203.6|4
1651612480000|2022-05-03 21:14:40|205.92|203.62|205.92|203.62|205.95|203.65|205.88|203.58|16
1651612490000|2022-05-03 21:14:50|205.93|203.63|205.92|203.62|205.95|203.65|205.91|203.61|9
1651612500000|2022-05-03 21:15:00|205.91|203.61|205.92|203.62|205.96|203.66|205.91|203.61|6
1651612510000|2022-05-03 21:15:10|205.93|203.63|206.04|203.74|206.05|203.75|205.93|203.63|17
1651612520000|2022-05-03 21:15:20|206.05|203.75|206.1|203.8|206.1|203.8|206.05|203.75|4
1651612540000|2022-05-03 21:15:40|206.11|203.81|206.1|203.8|206.11|203.81|206.1|203.8|2
1651612560000|2022-05-03 21:16:00|206.11|203.81|206.1|203.8|206.11|203.81|206.1|203.8|4
1651612580000|2022-05-03 21:16:20|206.11|203.81|206.11|203.81|206.11|203.81|206.11|203.81|1
1651612590000|2022-05-03 21:16:30|206.1|203.8|206.11|203.81|206.11|203.81|206.1|203.8|2
1651612600000|2022-05-03 21:16:40|206.12|203.82|206.1|203.8|206.12|203.82|206.1|203.8|3
1651612610000|2022-05-03 21:16:50|206.11|203.81|206.13|203.83|206.13|203.83|206.11|203.81|2
1651612620000|2022-05-03 21:17:00|206.14|203.84|206.23|203.93|206.23|203.93|206.13|203.83|5
1651612630000|2022-05-03 21:17:10|206.25|203.95|206.33|204.03|206.33|204.03|206.25|203.95|4
1651612640000|2022-05-03 21:17:20|206.34|204.04|206.35|204.05|206.36|204.06|206.34|204.04|4
1651612650000|2022-05-03 21:17:30|206.34|204.04|206.28|203.98|206.34|204.04|206.28|203.98|3
1651612660000|2022-05-03 21:17:40|206.3|204|206.3|204|206.3|204|206.3|204|1
1651612670000|2022-05-03 21:17:50|206.33|204.03|206.33|204.03|206.35|204.05|206.32|204.02|8
1651612680000|2022-05-03 21:18:00|206.34|204.04|206.18|203.88|206.36|204.06|206.18|203.88|6
1651612690000|2022-05-03 21:18:10|206.12|203.82|206.17|203.87|206.17|203.87|206.11|203.81|5
1651612700000|2022-05-03 21:18:20|206.14|203.84|206.14|203.84|206.15|203.85|206.13|203.83|5
1651612710000|2022-05-03 21:18:30|206.13|203.83|206.12|203.82|206.13|203.83|206.12|203.82|2
1651612720000|2022-05-03 21:18:40|206.13|203.83|206.12|203.82|206.13|203.83|206.12|203.82|2
1651612730000|2022-05-03 21:18:50|206.1|203.8|206.1|203.8|206.13|203.83|206.1|203.8|5
1651612750000|2022-05-03 21:19:10|206.15|203.85|206.15|203.85|206.15|203.85|206.15|203.85|1
1651612760000|2022-05-03 21:19:20|206.1|203.8|206.1|203.8|206.1|203.8|206.1|203.8|1
1651612770000|2022-05-03 21:19:30|206.08|203.78|206.08|203.78|206.08|203.78|206.06|203.76|3
1651612780000|2022-05-03 21:19:40|206.05|203.75|206.29|203.99|206.31|204.01|206.05|203.75|11
1651612790000|2022-05-03 21:19:50|206.3|204|206.3|204|206.3|204|206.3|204|1
1651612800000|2022-05-03 21:20:00|206.31|204.01|206.29|203.99|206.32|204.02|206.28|203.98|11
1651612810000|2022-05-03 21:20:10|206.31|204.01|206.24|203.94|206.31|204.01|206.24|203.94|12
1651612820000|2022-05-03 21:20:20|206.27|203.97|206.24|203.94|206.27|203.97|206.24|203.94|2
1651612830000|2022-05-03 21:20:30|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651612840000|2022-05-03 21:20:40|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651612900000|2022-05-03 21:21:40|206.28|203.98|206.25|203.95|206.28|203.98|206.25|203.95|3
1651612910000|2022-05-03 21:21:50|206.24|203.94|206.24|203.94|206.24|203.94|206.24|203.94|1
1651612920000|2022-05-03 21:22:00|206.25|203.95|206.22|203.92|206.26|203.96|206.22|203.92|4
1651612930000|2022-05-03 21:22:10|206.23|203.93|206.24|203.94|206.24|203.94|206.22|203.92|8
1651612940000|2022-05-03 21:22:20|206.19|203.89|206.2|203.9|206.23|203.93|206.19|203.89|4
1651612950000|2022-05-03 21:22:30|206.22|203.92|206.34|204.04|206.36|204.06|206.22|203.92|18
1651612960000|2022-05-03 21:22:40|206.35|204.05|206.35|204.05|206.36|204.06|206.34|204.04|6
1651612970000|2022-05-03 21:22:50|206.36|204.06|206.41|204.11|206.45|204.15|206.35|204.05|12
1651612980000|2022-05-03 21:23:00|206.42|204.12|206.46|204.16|206.5|204.2|206.4|204.1|14
1651612990000|2022-05-03 21:23:10|206.47|204.17|206.54|204.24|206.55|204.25|206.47|204.17|7
1651613000000|2022-05-03 21:23:20|206.55|204.25|206.55|204.25|206.57|204.27|206.52|204.22|9
1651613010000|2022-05-03 21:23:30|206.53|204.23|206.56|204.26|206.57|204.27|206.5|204.2|10
1651613020000|2022-05-03 21:23:40|206.58|204.28|206.64|204.34|206.65|204.35|206.56|204.26|10
1651613030000|2022-05-03 21:23:50|206.65|204.35|206.59|204.29|206.69|204.39|206.59|204.29|12
1651613040000|2022-05-03 21:24:00|206.58|204.28|206.59|204.29|206.59|204.29|206.58|204.28|4
1651613050000|2022-05-03 21:24:10|206.6|204.3|206.6|204.3|206.6|204.3|206.59|204.29|3
1651613060000|2022-05-03 21:24:20|206.61|204.31|206.65|204.35|206.65|204.35|206.59|204.29|9
1651613070000|2022-05-03 21:24:30|206.66|204.36|206.66|204.36|206.71|204.41|206.66|204.36|8
1651613090000|2022-05-03 21:24:50|206.67|204.37|206.73|204.43|206.73|204.43|206.67|204.37|4
1651613100000|2022-05-03 21:25:00|206.75|204.45|206.76|204.46|206.84|204.54|206.74|204.44|16
1651613110000|2022-05-03 21:25:10|206.78|204.48|206.79|204.49|206.81|204.51|206.76|204.46|10
1651613120000|2022-05-03 21:25:20|206.83|204.53|206.84|204.54|206.84|204.54|206.78|204.48|11
1651613130000|2022-05-03 21:25:30|206.85|204.55|206.83|204.53|206.91|204.61|206.83|204.53|16
1651613140000|2022-05-03 21:25:40|206.84|204.54|206.84|204.54|206.86|204.56|206.84|204.54|7
1651613150000|2022-05-03 21:25:50|206.85|204.55|206.86|204.56|206.88|204.58|206.85|204.55|10
1651613160000|2022-05-03 21:26:00|206.85|204.55|206.82|204.52|206.85|204.55|206.8|204.5|8
1651613170000|2022-05-03 21:26:10|206.8|204.5|206.79|204.49|206.81|204.51|206.79|204.49|9
1651613180000|2022-05-03 21:26:20|206.8|204.5|206.8|204.5|206.8|204.5|206.79|204.49|3
1651613190000|2022-05-03 21:26:30|206.79|204.49|206.8|204.5|206.8|204.5|206.79|204.49|2
1651613200000|2022-05-03 21:26:40|206.79|204.49|206.8|204.5|206.8|204.5|206.79|204.49|4
1651613210000|2022-05-03 21:26:50|206.86|204.56|206.85|204.55|206.9|204.6|206.79|204.49|11
1651613220000|2022-05-03 21:27:00|206.86|204.56|206.9|204.6|206.91|204.61|206.86|204.56|11
1651613230000|2022-05-03 21:27:10|206.91|204.61|206.91|204.61|206.93|204.63|206.9|204.6|8
1651613240000|2022-05-03 21:27:20|206.92|204.62|206.92|204.62|206.94|204.64|206.91|204.61|8
1651613250000|2022-05-03 21:27:30|206.93|204.63|206.93|204.63|206.93|204.63|206.9|204.6|3
1651613260000|2022-05-03 21:27:40|206.91|204.61|206.95|204.65|206.99|204.69|206.91|204.61|11
1651613270000|2022-05-03 21:27:50|206.93|204.63|207.04|204.74|207.06|204.76|206.93|204.63|12
1651613280000|2022-05-03 21:28:00|207.06|204.76|207.04|204.74|207.1|204.8|207.02|204.72|11
1651613290000|2022-05-03 21:28:10|207.02|204.72|207.03|204.73|207.05|204.75|207.01|204.71|5
1651613300000|2022-05-03 21:28:20|207.01|204.71|206.93|204.63|207.01|204.71|206.92|204.62|8
1651613310000|2022-05-03 21:28:30|206.92|204.62|206.89|204.59|206.99|204.69|206.85|204.55|22
1651613320000|2022-05-03 21:28:40|206.87|204.57|206.89|204.59|206.89|204.59|206.87|204.57|4
1651613330000|2022-05-03 21:28:50|206.88|204.58|206.87|204.57|206.88|204.58|206.87|204.57|4
1651613340000|2022-05-03 21:29:00|206.89|204.59|206.88|204.58|206.89|204.59|206.88|204.58|8
1651613360000|2022-05-03 21:29:20|206.84|204.54|206.92|204.62|206.92|204.62|206.84|204.54|3
1651613370000|2022-05-03 21:29:30|206.91|204.61|206.89|204.59|206.93|204.63|206.89|204.59|6
1651613380000|2022-05-03 21:29:40|206.88|204.58|206.93|204.63|206.94|204.64|206.88|204.58|6
1651613390000|2022-05-03 21:29:50|206.94|204.64|206.93|204.63|206.95|204.65|206.93|204.63|6
1651613400000|2022-05-03 21:30:00|206.94|204.64|206.91|204.61|206.96|204.66|206.91|204.61|9
1651613410000|2022-05-03 21:30:10|206.92|204.62|206.92|204.62|206.96|204.66|206.92|204.62|7
1651613420000|2022-05-03 21:30:20|206.94|204.64|206.94|204.64|206.94|204.64|206.91|204.61|6
1651613430000|2022-05-03 21:30:30|206.95|204.65|206.92|204.62|206.97|204.67|206.92|204.62|4
1651613440000|2022-05-03 21:30:40|206.97|204.67|206.92|204.62|206.97|204.67|206.91|204.61|6
1651613450000|2022-05-03 21:30:50|206.97|204.67|206.94|204.64|206.99|204.69|206.92|204.62|6
1651613460000|2022-05-03 21:31:00|206.93|204.63|206.96|204.66|207.03|204.73|206.92|204.62|9
1651613470000|2022-05-03 21:31:10|206.95|204.65|206.94|204.64|206.96|204.66|206.94|204.64|8
1651613480000|2022-05-03 21:31:20|206.95|204.65|206.99|204.69|206.99|204.69|206.94|204.64|3
1651613490000|2022-05-03 21:31:30|207.01|204.71|206.99|204.69|207.01|204.71|206.94|204.64|6
1651613500000|2022-05-03 21:31:40|206.95|204.65|207|204.7|207|204.7|206.95|204.65|5
1651613510000|2022-05-03 21:31:50|206.99|204.69|206.99|204.69|207|204.7|206.98|204.68|9
1651613520000|2022-05-03 21:32:00|207|204.7|206.99|204.69|207|204.7|206.98|204.68|5
1651613530000|2022-05-03 21:32:10|207|204.7|206.99|204.69|207|204.7|206.99|204.69|2
1651613540000|2022-05-03 21:32:20|207.01|204.71|207|204.7|207.01|204.71|206.99|204.69|3
1651613550000|2022-05-03 21:32:30|206.99|204.69|206.99|204.69|207|204.7|206.99|204.69|3
1651613560000|2022-05-03 21:32:40|207|204.7|207|204.7|207|204.7|207|204.7|1
1651613570000|2022-05-03 21:32:50|206.99|204.69|206.99|204.69|207|204.7|206.99|204.69|5
1651613580000|2022-05-03 21:33:00|206.96|204.66|206.94|204.64|206.96|204.66|206.89|204.59|8
1651613590000|2022-05-03 21:33:10|206.9|204.6|206.93|204.63|206.97|204.67|206.9|204.6|11
1651613600000|2022-05-03 21:33:20|206.91|204.61|206.97|204.67|206.97|204.67|206.91|204.61|5
1651613610000|2022-05-03 21:33:30|206.91|204.61|206.89|204.59|206.91|204.61|206.87|204.57|7
1651613620000|2022-05-03 21:33:40|206.87|204.57|206.85|204.55|206.92|204.62|206.85|204.55|6
1651613630000|2022-05-03 21:33:50|206.87|204.57|206.83|204.53|206.89|204.59|206.83|204.53|11
1651613640000|2022-05-03 21:34:00|206.89|204.59|206.87|204.57|206.89|204.59|206.87|204.57|3
1651613650000|2022-05-03 21:34:10|206.84|204.54|206.87|204.57|206.9|204.6|206.84|204.54|5
1651613660000|2022-05-03 21:34:20|206.88|204.58|206.87|204.57|206.88|204.58|206.87|204.57|2
1651613680000|2022-05-03 21:34:40|206.86|204.56|206.88|204.58|206.9|204.6|206.86|204.56|6
1651613690000|2022-05-03 21:34:50|206.87|204.57|206.91|204.61|206.91|204.61|206.87|204.57|5
1651613700000|2022-05-03 21:35:00|206.88|204.58|206.86|204.56|206.88|204.58|206.86|204.56|6
1651613710000|2022-05-03 21:35:10|206.85|204.55|206.79|204.49|206.85|204.55|206.79|204.49|7
1651613720000|2022-05-03 21:35:20|206.81|204.51|206.72|204.42|206.81|204.51|206.72|204.42|8
1651613730000|2022-05-03 21:35:30|206.71|204.41|206.68|204.38|206.71|204.41|206.68|204.38|2
1651613740000|2022-05-03 21:35:40|206.71|204.41|206.68|204.38|206.71|204.41|206.68|204.38|9
1651613750000|2022-05-03 21:35:50|206.67|204.37|206.68|204.38|206.68|204.38|206.67|204.37|2
1651613760000|2022-05-03 21:36:00|206.69|204.39|206.68|204.38|206.69|204.39|206.68|204.38|2
1651613800000|2022-05-03 21:36:40|206.67|204.37|206.67|204.37|206.67|204.37|206.65|204.35|4
1651613810000|2022-05-03 21:36:50|206.66|204.36|206.66|204.36|206.66|204.36|206.65|204.35|3
1651613820000|2022-05-03 21:37:00|206.65|204.35|206.64|204.34|206.66|204.36|206.64|204.34|4
1651613830000|2022-05-03 21:37:10|206.65|204.35|206.68|204.38|206.68|204.38|206.65|204.35|3
1651613840000|2022-05-03 21:37:20|206.67|204.37|206.65|204.35|206.68|204.38|206.65|204.35|8
1651613850000|2022-05-03 21:37:30|206.64|204.34|206.63|204.33|206.65|204.35|206.63|204.33|4
1651613860000|2022-05-03 21:37:40|206.64|204.34|206.63|204.33|206.64|204.34|206.63|204.33|4
1651613880000|2022-05-03 21:38:00|206.62|204.32|206.65|204.35|206.65|204.35|206.62|204.32|5
1651613890000|2022-05-03 21:38:10|206.6|204.3|206.63|204.33|206.64|204.34|206.6|204.3|5
1651613900000|2022-05-03 21:38:20|206.64|204.34|206.63|204.33|206.64|204.34|206.61|204.31|4
1651613940000|2022-05-03 21:39:00|206.62|204.32|206.63|204.33|206.64|204.34|206.61|204.31|5
1651613960000|2022-05-03 21:39:20|206.62|204.32|206.64|204.34|206.65|204.35|206.62|204.32|5
1651613970000|2022-05-03 21:39:30|206.63|204.33|206.63|204.33|206.63|204.33|206.62|204.32|3
1651613990000|2022-05-03 21:39:50|206.61|204.31|206.61|204.31|206.61|204.31|206.61|204.31|1
1651614000000|2022-05-03 21:40:00|206.62|204.32|206.63|204.33|206.63|204.33|206.62|204.32|2
1651614010000|2022-05-03 21:40:10|206.62|204.32|206.63|204.33|206.63|204.33|206.61|204.31|5
1651614020000|2022-05-03 21:40:20|206.62|204.32|206.63|204.33|206.63|204.33|206.62|204.32|4
1651614030000|2022-05-03 21:40:30|206.61|204.31|206.61|204.31|206.61|204.31|206.61|204.31|1
1651614040000|2022-05-03 21:40:40|206.64|204.34|206.63|204.33|206.64|204.34|206.63|204.33|2
1651614050000|2022-05-03 21:40:50|206.62|204.32|206.63|204.33|206.64|204.34|206.62|204.32|3
1651614060000|2022-05-03 21:41:00|206.64|204.34|206.64|204.34|206.64|204.34|206.64|204.34|1
1651614070000|2022-05-03 21:41:10|206.65|204.35|206.7|204.4|206.7|204.4|206.65|204.35|3
1651614080000|2022-05-03 21:41:20|206.69|204.39|206.68|204.38|206.69|204.39|206.68|204.38|2
1651614090000|2022-05-03 21:41:30|206.69|204.39|206.61|204.31|206.69|204.39|206.61|204.31|3
1651614100000|2022-05-03 21:41:40|206.66|204.36|206.64|204.34|206.66|204.36|206.64|204.34|5
1651614110000|2022-05-03 21:41:50|206.65|204.35|206.65|204.35|206.65|204.35|206.65|204.35|1
1651614120000|2022-05-03 21:42:00|206.66|204.36|206.67|204.37|206.68|204.38|206.62|204.32|5
1651614130000|2022-05-03 21:42:10|206.66|204.36|206.67|204.37|206.67|204.37|206.65|204.35|4
1651614140000|2022-05-03 21:42:20|206.66|204.36|206.67|204.37|206.67|204.37|206.66|204.36|2
1651614150000|2022-05-03 21:42:30|206.68|204.38|206.66|204.36|206.68|204.38|206.66|204.36|2
1651614160000|2022-05-03 21:42:40|206.67|204.37|206.65|204.35|206.67|204.37|206.65|204.35|2
1651614180000|2022-05-03 21:43:00|206.7|204.4|206.68|204.38|206.7|204.4|206.68|204.38|2
1651614190000|2022-05-03 21:43:10|206.66|204.36|206.66|204.36|206.66|204.36|206.66|204.36|1
1651614210000|2022-05-03 21:43:30|206.61|204.31|206.66|204.36|206.66|204.36|206.61|204.31|2
1651614230000|2022-05-03 21:43:50|206.68|204.38|206.58|204.28|206.71|204.41|206.58|204.28|7
1651614240000|2022-05-03 21:44:00|206.52|204.22|206.57|204.27|206.57|204.27|206.52|204.22|5
1651614250000|2022-05-03 21:44:10|206.58|204.28|206.53|204.23|206.58|204.28|206.53|204.23|2
1651614280000|2022-05-03 21:44:40|206.52|204.22|206.52|204.22|206.52|204.22|206.52|204.22|1
1651614290000|2022-05-03 21:44:50|206.54|204.24|206.66|204.36|206.67|204.37|206.54|204.24|10
1651614300000|2022-05-03 21:45:00|206.67|204.37|206.68|204.38|206.72|204.42|206.67|204.37|7
1651614310000|2022-05-03 21:45:10|206.69|204.39|206.7|204.4|206.7|204.4|206.67|204.37|10
1651614320000|2022-05-03 21:45:20|206.69|204.39|206.68|204.38|206.69|204.39|206.67|204.37|4
1651614330000|2022-05-03 21:45:30|206.69|204.39|206.69|204.39|206.69|204.39|206.69|204.39|1
1651614350000|2022-05-03 21:45:50|206.68|204.38|206.66|204.36|206.68|204.38|206.66|204.36|3
1651614360000|2022-05-03 21:46:00|206.65|204.35|206.67|204.37|206.67|204.37|206.65|204.35|2
1651614370000|2022-05-03 21:46:10|206.69|204.39|206.67|204.37|206.69|204.39|206.67|204.37|2
1651614390000|2022-05-03 21:46:30|206.68|204.38|206.67|204.37|206.68|204.38|206.67|204.37|2
1651614420000|2022-05-03 21:47:00|206.7|204.4|206.67|204.37|206.7|204.4|206.67|204.37|2
1651614430000|2022-05-03 21:47:10|206.69|204.39|206.82|204.52|206.83|204.53|206.69|204.39|6
1651614440000|2022-05-03 21:47:20|206.86|204.56|206.86|204.56|206.86|204.56|206.83|204.53|5
1651614460000|2022-05-03 21:47:40|206.87|204.57|206.86|204.56|206.87|204.57|206.86|204.56|2
1651614470000|2022-05-03 21:47:50|206.87|204.57|206.92|204.62|206.92|204.62|206.86|204.56|11
1651614480000|2022-05-03 21:48:00|206.94|204.64|206.94|204.64|206.95|204.65|206.93|204.63|5
1651614490000|2022-05-03 21:48:10|206.95|204.65|206.95|204.65|206.95|204.65|206.95|204.65|1
1651614500000|2022-05-03 21:48:20|206.96|204.66|206.94|204.64|206.98|204.68|206.92|204.62|10
1651614510000|2022-05-03 21:48:30|206.97|204.67|206.99|204.69|206.99|204.69|206.97|204.67|3
1651614520000|2022-05-03 21:48:40|206.98|204.68|207|204.7|207|204.7|206.98|204.68|3
1651614530000|2022-05-03 21:48:50|206.99|204.69|207.02|204.72|207.04|204.74|206.99|204.69|4
1651614540000|2022-05-03 21:49:00|207.01|204.71|207.1|204.8|207.1|204.8|207.01|204.71|11
1651614550000|2022-05-03 21:49:10|207.08|204.78|207.26|204.96|207.29|204.99|207.08|204.78|10
1651614560000|2022-05-03 21:49:20|207.28|204.98|207.33|205.03|207.33|205.03|207.28|204.98|5
1651614570000|2022-05-03 21:49:30|207.37|205.07|207.31|205.01|207.39|205.09|207.31|205.01|5
1651614580000|2022-05-03 21:49:40|207.36|205.06|207.41|205.11|207.41|205.11|207.34|205.04|10
1651614590000|2022-05-03 21:49:50|207.42|205.12|207.44|205.14|207.48|205.18|207.42|205.12|10
1651614600000|2022-05-03 21:50:00|207.45|205.15|207.41|205.11|207.45|205.15|207.41|205.11|9
1651614610000|2022-05-03 21:50:10|207.39|205.09|207.41|205.11|207.43|205.13|207.39|205.09|6
1651614620000|2022-05-03 21:50:20|207.4|205.1|207.43|205.13|207.43|205.13|207.4|205.1|4
1651614630000|2022-05-03 21:50:30|207.42|205.12|207.42|205.12|207.43|205.13|207.42|205.12|5
1651614640000|2022-05-03 21:50:40|207.43|205.13|207.43|205.13|207.46|205.16|207.42|205.12|14
1651614650000|2022-05-03 21:50:50|207.42|205.12|207.4|205.1|207.44|205.14|207.4|205.1|8
1651614660000|2022-05-03 21:51:00|207.42|205.12|207.38|205.08|207.45|205.15|207.38|205.08|8
1651614670000|2022-05-03 21:51:10|207.42|205.12|207.38|205.08|207.42|205.12|207.38|205.08|3
1651614680000|2022-05-03 21:51:20|207.36|205.06|207.38|205.08|207.38|205.08|207.36|205.06|2
1651614690000|2022-05-03 21:51:30|207.37|205.07|207.29|204.99|207.37|205.07|207.29|204.99|6
1651614700000|2022-05-03 21:51:40|207.3|205|207.25|204.95|207.3|205|207.25|204.95|5
1651614710000|2022-05-03 21:51:50|207.28|204.98|207.25|204.95|207.28|204.98|207.25|204.95|2
1651614720000|2022-05-03 21:52:00|207.29|204.99|207.26|204.96|207.29|204.99|207.25|204.95|3
1651614730000|2022-05-03 21:52:10|207.24|204.94|207.24|204.94|207.26|204.96|207.24|204.94|4
1651614740000|2022-05-03 21:52:20|207.26|204.96|207.26|204.96|207.29|204.99|207.26|204.96|3
1651614760000|2022-05-03 21:52:40|207.29|204.99|207.29|204.99|207.29|204.99|207.27|204.97|3
1651614770000|2022-05-03 21:52:50|207.27|204.97|207.1|204.8|207.29|204.99|207.1|204.8|9
1651614780000|2022-05-03 21:53:00|207.09|204.79|206.97|204.67|207.09|204.79|206.97|204.67|5
1651614790000|2022-05-03 21:53:10|206.96|204.66|206.9|204.6|206.97|204.67|206.9|204.6|9
1651614800000|2022-05-03 21:53:20|206.92|204.62|206.81|204.51|206.92|204.62|206.77|204.47|14
1651614810000|2022-05-03 21:53:30|206.79|204.49|206.83|204.53|206.84|204.54|206.79|204.49|7
1651614820000|2022-05-03 21:53:40|206.84|204.54|206.86|204.56|206.86|204.56|206.84|204.54|2
1651614830000|2022-05-03 21:53:50|206.85|204.55|206.85|204.55|206.85|204.55|206.85|204.55|1
1651614840000|2022-05-03 21:54:00|206.81|204.51|206.9|204.6|206.9|204.6|206.81|204.51|6
1651614850000|2022-05-03 21:54:10|206.91|204.61|206.92|204.62|206.93|204.63|206.91|204.61|3
1651614880000|2022-05-03 21:54:40|206.91|204.61|206.91|204.61|206.91|204.61|206.88|204.58|5
1651614900000|2022-05-03 21:55:00|206.86|204.56|206.89|204.59|206.89|204.59|206.86|204.56|2
1651614930000|2022-05-03 21:55:30|206.9|204.6|206.91|204.61|206.91|204.61|206.89|204.59|3
1651614940000|2022-05-03 21:55:40|206.9|204.6|206.9|204.6|206.9|204.6|206.9|204.6|1
1651614950000|2022-05-03 21:55:50|206.91|204.61|206.92|204.62|206.93|204.63|206.9|204.6|5
1651614960000|2022-05-03 21:56:00|206.93|204.63|206.96|204.66|206.96|204.66|206.91|204.61|6
1651614970000|2022-05-03 21:56:10|206.93|204.63|206.92|204.62|206.93|204.63|206.92|204.62|2
1651614990000|2022-05-03 21:56:30|206.93|204.63|206.94|204.64|206.94|204.64|206.93|204.63|2
1651615000000|2022-05-03 21:56:40|206.95|204.65|206.97|204.67|206.97|204.67|206.95|204.65|2
1651615010000|2022-05-03 21:56:50|206.94|204.64|206.97|204.67|206.97|204.67|206.94|204.64|2
1651615020000|2022-05-03 21:57:00|206.95|204.65|206.96|204.66|206.96|204.66|206.95|204.65|4
1651615030000|2022-05-03 21:57:10|206.97|204.67|206.93|204.63|206.97|204.67|206.93|204.63|3
1651615040000|2022-05-03 21:57:20|206.92|204.62|206.92|204.62|206.92|204.62|206.92|204.62|1
1651615050000|2022-05-03 21:57:30|206.91|204.61|206.92|204.62|206.92|204.62|206.91|204.61|2
1651615060000|2022-05-03 21:57:40|206.91|204.61|206.91|204.61|206.92|204.62|206.91|204.61|7
1651615070000|2022-05-03 21:57:50|206.92|204.62|206.92|204.62|206.92|204.62|206.92|204.62|1
1651615080000|2022-05-03 21:58:00|206.91|204.61|206.93|204.63|206.93|204.63|206.91|204.61|2
1651615090000|2022-05-03 21:58:10|206.91|204.61|206.91|204.61|206.91|204.61|206.91|204.61|1
1651615110000|2022-05-03 21:58:30|206.89|204.59|206.91|204.61|206.91|204.61|206.89|204.59|2
1651615120000|2022-05-03 21:58:40|206.9|204.6|206.85|204.55|206.9|204.6|206.83|204.53|14
1651615130000|2022-05-03 21:58:50|206.8|204.5|206.74|204.44|206.81|204.51|206.74|204.44|8
1651615140000|2022-05-03 21:59:00|206.73|204.43|206.65|204.35|206.76|204.46|206.65|204.35|9
1651615150000|2022-05-03 21:59:10|206.64|204.34|206.65|204.35|206.65|204.35|206.6|204.3|3
1651615160000|2022-05-03 21:59:20|206.63|204.33|206.59|204.29|206.63|204.33|206.58|204.28|6
1651615170000|2022-05-03 21:59:30|206.58|204.28|206.59|204.29|206.59|204.29|206.56|204.26|7
1651615180000|2022-05-03 21:59:40|206.58|204.28|206.61|204.31|206.67|204.37|206.58|204.28|11
1651615190000|2022-05-03 21:59:50|206.62|204.32|206.6|204.3|206.64|204.34|206.58|204.28|7
1651615200000|2022-05-03 22:00:00|206.56|204.26|206.58|204.28|206.58|204.28|206.56|204.26|2
1651615210000|2022-05-03 22:00:10|206.55|204.25|206.59|204.29|206.64|204.34|206.55|204.25|7
1651615220000|2022-05-03 22:00:20|206.58|204.28|206.58|204.28|206.58|204.28|206.56|204.26|5
1651615230000|2022-05-03 22:00:30|206.6|204.3|206.6|204.3|206.62|204.32|206.58|204.28|5
1651615240000|2022-05-03 22:00:40|206.63|204.33|206.61|204.31|206.63|204.33|206.61|204.31|2
1651615250000|2022-05-03 22:00:50|206.62|204.32|206.63|204.33|206.63|204.33|206.6|204.3|6
1651615260000|2022-05-03 22:01:00|206.62|204.32|206.61|204.31|206.63|204.33|206.61|204.31|5
1651615270000|2022-05-03 22:01:10|206.62|204.32|206.6|204.3|206.62|204.32|206.6|204.3|2
1651615280000|2022-05-03 22:01:20|206.61|204.31|206.63|204.33|206.63|204.33|206.6|204.3|4
1651615290000|2022-05-03 22:01:30|206.6|204.3|206.6|204.3|206.61|204.31|206.6|204.3|3
1651615300000|2022-05-03 22:01:40|206.62|204.32|206.61|204.31|206.62|204.32|206.6|204.3|4
1651615310000|2022-05-03 22:01:50|206.6|204.3|206.56|204.26|206.61|204.31|206.56|204.26|4
1651615320000|2022-05-03 22:02:00|206.6|204.3|206.57|204.27|206.6|204.3|206.56|204.26|5
1651615330000|2022-05-03 22:02:10|206.56|204.26|206.57|204.27|206.63|204.33|206.56|204.26|8
1651615340000|2022-05-03 22:02:20|206.59|204.29|206.57|204.27|206.59|204.29|206.57|204.27|2
1651615380000|2022-05-03 22:03:00|206.58|204.28|206.57|204.27|206.59|204.29|206.57|204.27|3
1651615390000|2022-05-03 22:03:10|206.56|204.26|206.56|204.26|206.58|204.28|206.55|204.25|6
1651615400000|2022-05-03 22:03:20|206.55|204.25|206.56|204.26|206.56|204.26|206.55|204.25|2
1651615420000|2022-05-03 22:03:40|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|2
1651615430000|2022-05-03 22:03:50|206.54|204.24|206.56|204.26|206.56|204.26|206.53|204.23|7
1651615440000|2022-05-03 22:04:00|206.55|204.25|206.56|204.26|206.56|204.26|206.55|204.25|2
1651615450000|2022-05-03 22:04:10|206.55|204.25|206.56|204.26|206.56|204.26|206.55|204.25|2
1651615460000|2022-05-03 22:04:20|206.6|204.3|206.6|204.3|206.6|204.3|206.57|204.27|4
1651615480000|2022-05-03 22:04:40|206.57|204.27|206.57|204.27|206.58|204.28|206.56|204.26|12
1651615490000|2022-05-03 22:04:50|206.56|204.26|206.55|204.25|206.56|204.26|206.52|204.22|7
1651615500000|2022-05-03 22:05:00|206.57|204.27|206.56|204.26|206.57|204.27|206.56|204.26|2
1651615510000|2022-05-03 22:05:10|206.57|204.27|206.53|204.23|206.57|204.27|206.53|204.23|3
1651615520000|2022-05-03 22:05:20|206.55|204.25|206.52|204.22|206.55|204.25|206.52|204.22|5
1651615530000|2022-05-03 22:05:30|206.51|204.21|206.48|204.18|206.51|204.21|206.47|204.17|10
1651615540000|2022-05-03 22:05:40|206.46|204.16|206.48|204.18|206.48|204.18|206.46|204.16|2
1651615550000|2022-05-03 22:05:50|206.47|204.17|206.43|204.13|206.48|204.18|206.43|204.13|9
1651615560000|2022-05-03 22:06:00|206.42|204.12|206.24|203.94|206.43|204.13|206.24|203.94|6
1651615570000|2022-05-03 22:06:10|206.23|203.93|206.19|203.89|206.23|203.93|206.19|203.89|3
1651615580000|2022-05-03 22:06:20|206.18|203.88|205.88|203.58|206.18|203.88|205.88|203.58|12
1651615590000|2022-05-03 22:06:30|205.89|203.59|205.87|203.57|205.93|203.63|205.87|203.57|17
1651615600000|2022-05-03 22:06:40|205.88|203.58|206|203.7|206|203.7|205.86|203.56|13
1651615610000|2022-05-03 22:06:50|205.96|203.66|206.03|203.73|206.04|203.74|205.96|203.66|6
1651615620000|2022-05-03 22:07:00|206.04|203.74|206.07|203.77|206.08|203.78|206.04|203.74|7
1651615630000|2022-05-03 22:07:10|206.08|203.78|206.06|203.76|206.08|203.78|206.06|203.76|2
1651615640000|2022-05-03 22:07:20|206.07|203.77|206.1|203.8|206.11|203.81|206.06|203.76|5
1651615650000|2022-05-03 22:07:30|206.11|203.81|206.19|203.89|206.19|203.89|206.1|203.8|6
1651615670000|2022-05-03 22:07:50|206.2|203.9|206.33|204.03|206.33|204.03|206.2|203.9|2
1651615680000|2022-05-03 22:08:00|206.34|204.04|206.33|204.03|206.34|204.04|206.33|204.03|2
1651615690000|2022-05-03 22:08:10|206.34|204.04|206.44|204.14|206.44|204.14|206.34|204.04|9
1651615700000|2022-05-03 22:08:20|206.45|204.15|206.46|204.16|206.49|204.19|206.45|204.15|3
1651615710000|2022-05-03 22:08:30|206.47|204.17|206.29|203.99|206.47|204.17|206.29|203.99|12
1651615720000|2022-05-03 22:08:40|206.28|203.98|206.33|204.03|206.33|204.03|206.26|203.96|14
1651615730000|2022-05-03 22:08:50|206.32|204.02|206.31|204.01|206.32|204.02|206.31|204.01|4
1651615740000|2022-05-03 22:09:00|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651615760000|2022-05-03 22:09:20|206.26|203.96|206.26|203.96|206.26|203.96|206.26|203.96|1
1651615770000|2022-05-03 22:09:30|206.27|203.97|206.26|203.96|206.27|203.97|206.26|203.96|2
1651615780000|2022-05-03 22:09:40|206.27|203.97|206.27|203.97|206.27|203.97|206.27|203.97|1
1651615800000|2022-05-03 22:10:00|206.28|203.98|206.28|203.98|206.28|203.98|206.28|203.98|1
1651615810000|2022-05-03 22:10:10|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651615820000|2022-05-03 22:10:20|206.28|203.98|206.23|203.93|206.28|203.98|206.23|203.93|2
1651615830000|2022-05-03 22:10:30|206.1|203.8|206.03|203.73|206.1|203.8|206.03|203.73|9
1651615840000|2022-05-03 22:10:40|206.02|203.72|206|203.7|206.03|203.73|206|203.7|4
1651615850000|2022-05-03 22:10:50|206.01|203.71|206.01|203.71|206.02|203.72|206.01|203.71|3
1651615860000|2022-05-03 22:11:00|205.99|203.69|206.1|203.8|206.1|203.8|205.99|203.69|11
1651615870000|2022-05-03 22:11:10|206.09|203.79|206.08|203.78|206.09|203.79|206.08|203.78|2
1651615880000|2022-05-03 22:11:20|206.09|203.79|206.09|203.79|206.09|203.79|206.09|203.79|1
1651615890000|2022-05-03 22:11:30|206.11|203.81|206.11|203.81|206.11|203.81|206.11|203.81|1
1651615900000|2022-05-03 22:11:40|206.09|203.79|206|203.7|206.09|203.79|206|203.7|4
1651615910000|2022-05-03 22:11:50|206.03|203.73|206|203.7|206.03|203.73|206|203.7|2
1651615920000|2022-05-03 22:12:00|206.04|203.74|206.01|203.71|206.04|203.74|206.01|203.71|3
1651615930000|2022-05-03 22:12:10|206|203.7|205.92|203.62|206|203.7|205.91|203.61|16
1651615940000|2022-05-03 22:12:20|205.91|203.61|205.91|203.61|205.91|203.61|205.9|203.6|3
1651615950000|2022-05-03 22:12:30|205.92|203.62|205.91|203.61|205.93|203.63|205.9|203.6|7
1651615980000|2022-05-03 22:13:00|205.92|203.62|205.9|203.6|205.92|203.62|205.86|203.56|8
1651615990000|2022-05-03 22:13:10|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651616000000|2022-05-03 22:13:20|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651616010000|2022-05-03 22:13:30|205.91|203.61|205.98|203.68|205.99|203.69|205.9|203.6|10
1651616020000|2022-05-03 22:13:40|205.99|203.69|206.06|203.76|206.06|203.76|205.99|203.69|5
1651616030000|2022-05-03 22:13:50|206.07|203.77|206.06|203.76|206.07|203.77|206.02|203.72|3
1651616040000|2022-05-03 22:14:00|206.09|203.79|206.09|203.79|206.1|203.8|206.08|203.78|4
1651616060000|2022-05-03 22:14:20|206.11|203.81|206.11|203.81|206.11|203.81|206.11|203.81|1
1651616070000|2022-05-03 22:14:30|206.07|203.77|206.09|203.79|206.09|203.79|206.07|203.77|2
1651616080000|2022-05-03 22:14:40|206.1|203.8|206.09|203.79|206.11|203.81|206.09|203.79|3
1651616090000|2022-05-03 22:14:50|206.12|203.82|206.1|203.8|206.12|203.82|206.1|203.8|2
1651616100000|2022-05-03 22:15:00|206.12|203.82|206.03|203.73|206.15|203.85|206.03|203.73|11
1651616110000|2022-05-03 22:15:10|206.01|203.71|206.01|203.71|206.02|203.72|205.98|203.68|7
1651616120000|2022-05-03 22:15:20|206.02|203.72|206.04|203.74|206.05|203.75|205.99|203.69|13
1651616130000|2022-05-03 22:15:30|206.03|203.73|206.05|203.75|206.05|203.75|206.03|203.73|3
1651616140000|2022-05-03 22:15:40|206.06|203.76|206.15|203.85|206.16|203.86|206.06|203.76|6
1651616150000|2022-05-03 22:15:50|206.14|203.84|206.4|204.1|206.41|204.11|206.14|203.84|8
1651616160000|2022-05-03 22:16:00|206.38|204.08|206.67|204.37|206.67|204.37|206.38|204.08|17
1651616170000|2022-05-03 22:16:10|206.71|204.41|206.91|204.61|206.95|204.65|206.71|204.41|17
1651616180000|2022-05-03 22:16:20|206.92|204.62|207|204.7|207.02|204.72|206.92|204.62|11
1651616190000|2022-05-03 22:16:30|207.01|204.71|207.08|204.78|207.08|204.78|207.01|204.71|9
1651616200000|2022-05-03 22:16:40|207.05|204.75|207.05|204.75|207.08|204.78|207.05|204.75|3
1651616210000|2022-05-03 22:16:50|207.07|204.77|206.98|204.68|207.07|204.77|206.98|204.68|5
1651616220000|2022-05-03 22:17:00|207.01|204.71|207|204.7|207.03|204.73|206.98|204.68|8
1651616230000|2022-05-03 22:17:10|206.99|204.69|206.96|204.66|207|204.7|206.96|204.66|11
1651616240000|2022-05-03 22:17:20|206.94|204.64|206.93|204.63|206.94|204.64|206.93|204.63|2
1651616260000|2022-05-03 22:17:40|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651616270000|2022-05-03 22:17:50|206.88|204.58|206.9|204.6|206.9|204.6|206.88|204.58|3
1651616280000|2022-05-03 22:18:00|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651616290000|2022-05-03 22:18:10|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651616300000|2022-05-03 22:18:20|206.89|204.59|206.89|204.59|206.89|204.59|206.89|204.59|1
1651616310000|2022-05-03 22:18:30|206.9|204.6|206.9|204.6|206.9|204.6|206.9|204.6|1
1651616320000|2022-05-03 22:18:40|206.91|204.61|206.9|204.6|206.91|204.61|206.9|204.6|2
1651616340000|2022-05-03 22:19:00|206.88|204.58|206.91|204.61|206.95|204.65|206.87|204.57|8
1651616350000|2022-05-03 22:19:10|206.9|204.6|206.88|204.58|206.9|204.6|206.88|204.58|2
1651616360000|2022-05-03 22:19:20|206.85|204.55|206.84|204.54|206.85|204.55|206.84|204.54|2
1651616370000|2022-05-03 22:19:30|206.88|204.58|206.89|204.59|206.89|204.59|206.85|204.55|4
1651616380000|2022-05-03 22:19:40|206.87|204.57|206.84|204.54|206.87|204.57|206.84|204.54|4
1651616390000|2022-05-03 22:19:50|206.88|204.58|206.87|204.57|206.91|204.61|206.84|204.54|5
1651616400000|2022-05-03 22:20:00|206.84|204.54|206.87|204.57|206.88|204.58|206.84|204.54|5
1651616410000|2022-05-03 22:20:10|206.88|204.58|206.91|204.61|206.94|204.64|206.88|204.58|5
1651616420000|2022-05-03 22:20:20|206.93|204.63|207|204.7|207|204.7|206.93|204.63|4
1651616430000|2022-05-03 22:20:30|206.98|204.68|207.09|204.79|207.09|204.79|206.98|204.68|6
1651616440000|2022-05-03 22:20:40|207.1|204.8|207.11|204.81|207.13|204.83|207.1|204.8|6
1651616450000|2022-05-03 22:20:50|207.09|204.79|206.98|204.68|207.09|204.79|206.98|204.68|8
1651616460000|2022-05-03 22:21:00|206.86|204.56|206.92|204.62|206.92|204.62|206.82|204.52|9
1651616470000|2022-05-03 22:21:10|206.97|204.67|207|204.7|207.01|204.71|206.94|204.64|5
1651616480000|2022-05-03 22:21:20|207.02|204.72|206.99|204.69|207.02|204.72|206.99|204.69|3
1651616490000|2022-05-03 22:21:30|206.97|204.67|207.19|204.89|207.33|205.03|206.97|204.67|15
1651616500000|2022-05-03 22:21:40|207.18|204.88|207.23|204.93|207.23|204.93|207.17|204.87|12
1651616510000|2022-05-03 22:21:50|207.2|204.9|207.12|204.82|207.2|204.9|207.11|204.81|5
1651616520000|2022-05-03 22:22:00|207.11|204.81|207|204.7|207.11|204.81|207|204.7|5
1651616530000|2022-05-03 22:22:10|207.01|204.71|207.03|204.73|207.03|204.73|207|204.7|5
1651616540000|2022-05-03 22:22:20|207.07|204.77|207.14|204.84|207.14|204.84|207.07|204.77|4
1651616550000|2022-05-03 22:22:30|207.13|204.83|207.12|204.82|207.14|204.84|207.12|204.82|3
1651616560000|2022-05-03 22:22:40|207.15|204.85|207.24|204.94|207.25|204.95|207.15|204.85|10
1651616580000|2022-05-03 22:23:00|207.3|205|207.24|204.94|207.3|205|207.24|204.94|5
1651616590000|2022-05-03 22:23:10|207.2|204.9|207.24|204.94|207.26|204.96|207.2|204.9|3
1651616600000|2022-05-03 22:23:20|207.2|204.9|207.25|204.95|207.25|204.95|207.2|204.9|3
1651616610000|2022-05-03 22:23:30|207.2|204.9|207.1|204.8|207.2|204.9|207.1|204.8|5
1651616620000|2022-05-03 22:23:40|207.12|204.82|207.18|204.88|207.18|204.88|207.1|204.8|4
1651616630000|2022-05-03 22:23:50|207.19|204.89|207.19|204.89|207.19|204.89|207.19|204.89|1
1651616640000|2022-05-03 22:24:00|207.2|204.9|207.1|204.8|207.2|204.9|207.09|204.79|8
1651616650000|2022-05-03 22:24:10|207.18|204.88|207.18|204.88|207.18|204.88|207.18|204.88|1
1651616660000|2022-05-03 22:24:20|207.19|204.89|207.34|205.04|207.35|205.05|207.18|204.88|7
1651616670000|2022-05-03 22:24:30|207.4|205.1|207.34|205.04|207.4|205.1|207.34|205.04|4
1651616680000|2022-05-03 22:24:40|207.37|205.07|207.34|205.04|207.38|205.08|207.3|205|8
1651616690000|2022-05-03 22:24:50|207.36|205.06|207.21|204.91|207.36|205.06|207.2|204.9|6
1651616700000|2022-05-03 22:25:00|207.2|204.9|207.19|204.89|207.2|204.9|207.18|204.88|5
1651616710000|2022-05-03 22:25:10|207.18|204.88|207.22|204.92|207.22|204.92|207.18|204.88|3
1651616720000|2022-05-03 22:25:20|207.19|204.89|207.08|204.78|207.19|204.89|207.07|204.77|11
1651616730000|2022-05-03 22:25:30|207.09|204.79|206.9|204.6|207.09|204.79|206.89|204.59|13
1651616740000|2022-05-03 22:25:40|206.99|204.69|207.1|204.8|207.1|204.8|206.99|204.69|7
1651616750000|2022-05-03 22:25:50|207.09|204.79|207.45|205.15|207.45|205.15|207.08|204.78|14
1651616760000|2022-05-03 22:26:00|207.44|205.14|207.51|205.21|207.53|205.23|207.44|205.14|11
1651616770000|2022-05-03 22:26:10|207.53|205.23|207.56|205.26|207.56|205.26|207.46|205.16|10
1651616780000|2022-05-03 22:26:20|207.57|205.27|207.4|205.1|207.57|205.27|207.35|205.05|13
1651616790000|2022-05-03 22:26:30|207.39|205.09|207.54|205.24|207.54|205.24|207.36|205.06|11
1651616800000|2022-05-03 22:26:40|207.52|205.22|207.49|205.19|207.56|205.26|207.45|205.15|10
1651616810000|2022-05-03 22:26:50|207.5|205.2|207.44|205.14|207.51|205.21|207.44|205.14|11
1651616820000|2022-05-03 22:27:00|207.43|205.13|207.43|205.13|207.48|205.18|207.43|205.13|8
1651616830000|2022-05-03 22:27:10|207.46|205.16|207.43|205.13|207.46|205.16|207.43|205.13|3
1651616840000|2022-05-03 22:27:20|207.45|205.15|207.46|205.16|207.46|205.16|207.43|205.13|4
1651616850000|2022-05-03 22:27:30|207.5|205.2|207.52|205.22|207.52|205.22|207.49|205.19|5
1651616860000|2022-05-03 22:27:40|207.5|205.2|207.51|205.21|207.52|205.22|207.5|205.2|6
1651616870000|2022-05-03 22:27:50|207.52|205.22|207.52|205.22|207.52|205.22|207.5|205.2|4
1651616880000|2022-05-03 22:28:00|207.51|205.21|207.51|205.21|207.52|205.22|207.5|205.2|5
1651616890000|2022-05-03 22:28:10|207.49|205.19|207.44|205.14|207.49|205.19|207.41|205.11|5
1651616900000|2022-05-03 22:28:20|207.46|205.16|207.36|205.06|207.46|205.16|207.34|205.04|14
1651616910000|2022-05-03 22:28:30|207.34|205.04|207.34|205.04|207.35|205.05|207.33|205.03|4
1651616920000|2022-05-03 22:28:40|207.35|205.05|207.33|205.03|207.35|205.05|207.33|205.03|5
1651616930000|2022-05-03 22:28:50|207.34|205.04|207.34|205.04|207.34|205.04|207.31|205.01|3
1651616940000|2022-05-03 22:29:00|207.28|204.98|207.2|204.9|207.28|204.98|207.18|204.88|10
1651616960000|2022-05-03 22:29:20|207.13|204.83|207.13|204.83|207.13|204.83|207.13|204.83|1
1651616970000|2022-05-03 22:29:30|207.15|204.85|207.35|205.05|207.35|205.05|207.12|204.82|7
1651616980000|2022-05-03 22:29:40|207.36|205.06|207.34|205.04|207.36|205.06|207.31|205.01|4
1651617000000|2022-05-03 22:30:00|207.35|205.05|207.33|205.03|207.39|205.09|207.33|205.03|5
1651617010000|2022-05-03 22:30:10|207.32|205.02|207.33|205.03|207.33|205.03|207.31|205.01|3
1651617020000|2022-05-03 22:30:20|207.31|205.01|207.43|205.13|207.44|205.14|207.31|205.01|9
1651617030000|2022-05-03 22:30:30|207.45|205.15|207.44|205.14|207.45|205.15|207.4|205.1|5
1651617040000|2022-05-03 22:30:40|207.45|205.15|207.5|205.2|207.52|205.22|207.43|205.13|8
1651617050000|2022-05-03 22:30:50|207.48|205.18|207.47|205.17|207.48|205.18|207.47|205.17|2
1651617060000|2022-05-03 22:31:00|207.46|205.16|207.41|205.11|207.49|205.19|207.4|205.1|6
1651617080000|2022-05-03 22:31:20|207.4|205.1|207.4|205.1|207.44|205.14|207.39|205.09|5
1651617090000|2022-05-03 22:31:30|207.39|205.09|207.39|205.09|207.39|205.09|207.39|205.09|1
1651617120000|2022-05-03 22:32:00|207.33|205.03|207.33|205.03|207.33|205.03|207.33|205.03|1
1651617130000|2022-05-03 22:32:10|207.29|204.99|207.31|205.01|207.32|205.02|207.29|204.99|3
1651617150000|2022-05-03 22:32:30|207.32|205.02|207.32|205.02|207.32|205.02|207.32|205.02|1
1651617170000|2022-05-03 22:32:50|207.33|205.03|207.33|205.03|207.33|205.03|207.33|205.03|1
1651617180000|2022-05-03 22:33:00|207.3|205|207.3|205|207.3|205|207.3|205|1
1651617220000|2022-05-03 22:33:40|207.35|205.05|207.29|204.99|207.35|205.05|207.29|204.99|7
1651617230000|2022-05-03 22:33:50|207.23|204.93|207.26|204.96|207.27|204.97|207.23|204.93|5
1651617240000|2022-05-03 22:34:00|207.3|205|207.3|205|207.32|205.02|207.3|205|4
1651617250000|2022-05-03 22:34:10|207.31|205.01|207.1|204.8|207.31|205.01|207.1|204.8|8
1651617260000|2022-05-03 22:34:20|207.09|204.79|207.07|204.77|207.09|204.79|207.01|204.71|12
1651617270000|2022-05-03 22:34:30|207.06|204.76|207.08|204.78|207.1|204.8|207.06|204.76|5
1651617290000|2022-05-03 22:34:50|207.09|204.79|207.1|204.8|207.1|204.8|207.09|204.79|2
1651617310000|2022-05-03 22:35:10|207.09|204.79|207.03|204.73|207.09|204.79|207.03|204.73|2
1651617320000|2022-05-03 22:35:20|207|204.7|207|204.7|207|204.7|207|204.7|1
1651617330000|2022-05-03 22:35:30|207.01|204.71|206.94|204.64|207.02|204.72|206.94|204.64|5
1651617340000|2022-05-03 22:35:40|206.91|204.61|207.08|204.78|207.08|204.78|206.9|204.6|10
1651617350000|2022-05-03 22:35:50|207.1|204.8|207.01|204.71|207.1|204.8|206.97|204.67|12
1651617360000|2022-05-03 22:36:00|206.94|204.64|206.93|204.63|206.94|204.64|206.9|204.6|6
1651617370000|2022-05-03 22:36:10|206.94|204.64|206.94|204.64|206.94|204.64|206.94|204.64|1
1651617380000|2022-05-03 22:36:20|206.92|204.62|206.93|204.63|206.97|204.67|206.92|204.62|4
1651617390000|2022-05-03 22:36:30|206.91|204.61|206.93|204.63|206.93|204.63|206.91|204.61|3
1651617400000|2022-05-03 22:36:40|206.92|204.62|206.92|204.62|206.92|204.62|206.91|204.61|3
1651617410000|2022-05-03 22:36:50|206.94|204.64|207|204.7|207|204.7|206.94|204.64|7
1651617420000|2022-05-03 22:37:00|206.94|204.64|206.92|204.62|206.95|204.65|206.9|204.6|7
1651617440000|2022-05-03 22:37:20|206.91|204.61|206.92|204.62|206.92|204.62|206.91|204.61|4
1651617450000|2022-05-03 22:37:30|206.89|204.59|206.92|204.62|206.92|204.62|206.89|204.59|2
1651617470000|2022-05-03 22:37:50|206.88|204.58|206.8|204.5|206.88|204.58|206.8|204.5|6
1651617480000|2022-05-03 22:38:00|206.82|204.52|206.66|204.36|206.82|204.52|206.66|204.36|17
1651617490000|2022-05-03 22:38:10|206.61|204.31|206.68|204.38|206.68|204.38|206.6|204.3|10
1651617500000|2022-05-03 22:38:20|206.72|204.42|206.85|204.55|206.85|204.55|206.72|204.42|7
1651617510000|2022-05-03 22:38:30|206.87|204.57|206.83|204.53|206.92|204.62|206.83|204.53|4
1651617520000|2022-05-03 22:38:40|206.84|204.54|206.91|204.61|206.91|204.61|206.84|204.54|7
1651617530000|2022-05-03 22:38:50|206.9|204.6|206.91|204.61|206.93|204.63|206.9|204.6|6
1651617550000|2022-05-03 22:39:10|206.96|204.66|206.99|204.69|206.99|204.69|206.95|204.65|5
1651617560000|2022-05-03 22:39:20|207|204.7|206.99|204.69|207|204.7|206.99|204.69|2
1651617590000|2022-05-03 22:39:50|206.96|204.66|206.91|204.61|206.98|204.68|206.9|204.6|8
1651617600000|2022-05-03 22:40:00|206.9|204.6|206.83|204.53|206.9|204.6|206.83|204.53|8
1651617620000|2022-05-03 22:40:20|206.82|204.52|206.81|204.51|206.83|204.53|206.81|204.51|6
1651617640000|2022-05-03 22:40:40|206.79|204.49|206.8|204.5|206.8|204.5|206.79|204.49|2
1651617650000|2022-05-03 22:40:50|206.81|204.51|206.89|204.59|206.9|204.6|206.81|204.51|6
1651617660000|2022-05-03 22:41:00|206.93|204.63|206.93|204.63|206.93|204.63|206.93|204.63|1
1651617670000|2022-05-03 22:41:10|206.92|204.62|206.81|204.51|206.92|204.62|206.8|204.5|11
1651617680000|2022-05-03 22:41:20|206.82|204.52|206.83|204.53|206.83|204.53|206.82|204.52|2
1651617690000|2022-05-03 22:41:30|206.82|204.52|206.81|204.51|206.82|204.52|206.81|204.51|2
1651617700000|2022-05-03 22:41:40|206.82|204.52|206.81|204.51|206.82|204.52|206.81|204.51|2
1651617710000|2022-05-03 22:41:50|206.79|204.49|206.77|204.47|206.79|204.49|206.75|204.45|3
1651617720000|2022-05-03 22:42:00|206.79|204.49|206.7|204.4|206.79|204.49|206.7|204.4|11
1651617730000|2022-05-03 22:42:10|206.69|204.39|206.65|204.35|206.7|204.4|206.65|204.35|4
1651617740000|2022-05-03 22:42:20|206.63|204.33|206.47|204.17|206.63|204.33|206.46|204.16|13
1651617750000|2022-05-03 22:42:30|206.5|204.2|206.52|204.22|206.52|204.22|206.48|204.18|8
1651617760000|2022-05-03 22:42:40|206.51|204.21|206.5|204.2|206.52|204.22|206.48|204.18|10
1651617770000|2022-05-03 22:42:50|206.49|204.19|206.51|204.21|206.51|204.21|206.49|204.19|3
1651617780000|2022-05-03 22:43:00|206.5|204.2|206.69|204.39|206.69|204.39|206.5|204.2|10
1651617790000|2022-05-03 22:43:10|206.68|204.38|206.71|204.41|206.73|204.43|206.68|204.38|5
1651617810000|2022-05-03 22:43:30|206.72|204.42|206.7|204.4|206.72|204.42|206.7|204.4|2
1651617820000|2022-05-03 22:43:40|206.69|204.39|206.7|204.4|206.7|204.4|206.69|204.39|2
1651617830000|2022-05-03 22:43:50|206.69|204.39|206.59|204.29|206.69|204.39|206.59|204.29|8
1651617840000|2022-05-03 22:44:00|206.6|204.3|206.58|204.28|206.6|204.3|206.58|204.28|2
1651617870000|2022-05-03 22:44:30|206.54|204.24|206.54|204.24|206.54|204.24|206.54|204.24|1
1651617880000|2022-05-03 22:44:40|206.53|204.23|206.5|204.2|206.53|204.23|206.48|204.18|7
1651617890000|2022-05-03 22:44:50|206.51|204.21|206.5|204.2|206.51|204.21|206.5|204.2|2
1651617900000|2022-05-03 22:45:00|206.51|204.21|206.5|204.2|206.51|204.21|206.5|204.2|4
1651617910000|2022-05-03 22:45:10|206.51|204.21|206.41|204.11|206.51|204.21|206.4|204.1|11
1651617920000|2022-05-03 22:45:20|206.42|204.12|206.09|203.79|206.42|204.12|206.08|203.78|17
1651617930000|2022-05-03 22:45:30|206.02|203.72|206.01|203.71|206.02|203.72|205.99|203.69|4
1651617940000|2022-05-03 22:45:40|206|203.7|206.28|203.98|206.28|203.98|206|203.7|12
1651617950000|2022-05-03 22:45:50|206.29|203.99|206.31|204.01|206.33|204.03|206.27|203.97|11
1651617960000|2022-05-03 22:46:00|206.28|203.98|206.28|203.98|206.31|204.01|206.28|203.98|3
1651617970000|2022-05-03 22:46:10|206.29|203.99|206.31|204.01|206.35|204.05|206.29|203.99|10
1651617980000|2022-05-03 22:46:20|206.32|204.02|206.31|204.01|206.35|204.05|206.31|204.01|6
1651617990000|2022-05-03 22:46:30|206.37|204.07|206.37|204.07|206.38|204.08|206.34|204.04|5
1651618000000|2022-05-03 22:46:40|206.38|204.08|206.36|204.06|206.38|204.08|206.36|204.06|3
1651618010000|2022-05-03 22:46:50|206.39|204.09|206.32|204.02|206.39|204.09|206.31|204.01|5
1651618030000|2022-05-03 22:47:10|206.28|203.98|206.24|203.94|206.28|203.98|206.24|203.94|3
1651618040000|2022-05-03 22:47:20|206.26|203.96|206.24|203.94|206.26|203.96|206.23|203.93|6
1651618060000|2022-05-03 22:47:40|206.26|203.96|206|203.7|206.26|203.96|205.99|203.69|9
1651618070000|2022-05-03 22:47:50|205.98|203.68|205.9|203.6|205.98|203.68|205.9|203.6|10
1651618080000|2022-05-03 22:48:00|205.97|203.67|206.34|204.04|206.38|204.08|205.97|203.67|16
1651618090000|2022-05-03 22:48:10|206.38|204.08|206.51|204.21|206.51|204.21|206.38|204.08|14
1651618100000|2022-05-03 22:48:20|206.5|204.2|206.49|204.19|206.52|204.22|206.46|204.16|10
1651618110000|2022-05-03 22:48:30|206.48|204.18|206.43|204.13|206.48|204.18|206.43|204.13|2
1651618120000|2022-05-03 22:48:40|206.45|204.15|206.43|204.13|206.45|204.15|206.43|204.13|3
1651618130000|2022-05-03 22:48:50|206.45|204.15|206.41|204.11|206.45|204.15|206.38|204.08|9
1651618140000|2022-05-03 22:49:00|206.42|204.12|206.53|204.23|206.54|204.24|206.4|204.1|8
1651618150000|2022-05-03 22:49:10|206.54|204.24|206.64|204.34|206.68|204.38|206.54|204.24|9
1651618160000|2022-05-03 22:49:20|206.63|204.33|206.61|204.31|206.63|204.33|206.61|204.31|3
1651618170000|2022-05-03 22:49:30|206.62|204.32|206.61|204.31|206.62|204.32|206.6|204.3|4
1651618180000|2022-05-03 22:49:40|206.6|204.3|206.6|204.3|206.6|204.3|206.6|204.3|1
1651618190000|2022-05-03 22:49:50|206.61|204.31|206.63|204.33|206.63|204.33|206.61|204.31|7
1651618200000|2022-05-03 22:50:00|206.6|204.3|206.64|204.34|206.67|204.37|206.6|204.3|4
1651618210000|2022-05-03 22:50:10|206.63|204.33|206.65|204.35|206.65|204.35|206.62|204.32|5
1651618220000|2022-05-03 22:50:20|206.66|204.36|206.42|204.12|206.72|204.42|206.42|204.12|13
1651618230000|2022-05-03 22:50:30|206.43|204.13|206.42|204.12|206.43|204.13|206.4|204.1|6
1651618240000|2022-05-03 22:50:40|206.41|204.11|206.34|204.04|206.41|204.11|206.34|204.04|6
1651618250000|2022-05-03 22:50:50|206.35|204.05|206.25|203.95|206.35|204.05|206.25|203.95|7
1651618260000|2022-05-03 22:51:00|206.28|203.98|206.29|203.99|206.29|203.99|206.28|203.98|2
1651618280000|2022-05-03 22:51:20|206.27|203.97|206.1|203.8|206.28|203.98|206.08|203.78|10
1651618310000|2022-05-03 22:51:50|206.07|203.77|206.06|203.76|206.07|203.77|206.06|203.76|2
1651618330000|2022-05-03 22:52:10|206.07|203.77|206.08|203.78|206.08|203.78|206.06|203.76|3
1651618340000|2022-05-03 22:52:20|206.09|203.79|206.09|203.79|206.09|203.79|206.09|203.79|1
1651618350000|2022-05-03 22:52:30|206.08|203.78|206.09|203.79|206.09|203.79|206.08|203.78|2
1651618360000|2022-05-03 22:52:40|206.08|203.78|206.09|203.79|206.09|203.79|206.08|203.78|2
1651618380000|2022-05-03 22:53:00|206.08|203.78|206.01|203.71|206.08|203.78|206|203.7|7
1651618390000|2022-05-03 22:53:10|206|203.7|206|203.7|206|203.7|206|203.7|1
1651618400000|2022-05-03 22:53:20|206.01|203.71|206|203.7|206.01|203.71|205.99|203.69|4
1651618410000|2022-05-03 22:53:30|206.01|203.71|206.01|203.71|206.01|203.71|206|203.7|3
1651618420000|2022-05-03 22:53:40|206|203.7|206|203.7|206|203.7|205.97|203.67|3
1651618430000|2022-05-03 22:53:50|206.01|203.71|206.08|203.78|206.08|203.78|206.01|203.71|6
1651618440000|2022-05-03 22:54:00|206.07|203.77|206.1|203.8|206.1|203.8|206.07|203.77|4
1651618450000|2022-05-03 22:54:10|206.13|203.83|206.21|203.91|206.21|203.91|206.13|203.83|3
1651618460000|2022-05-03 22:54:20|206.24|203.94|206.33|204.03|206.34|204.04|206.23|203.93|12
1651618470000|2022-05-03 22:54:30|206.35|204.05|206.32|204.02|206.35|204.05|206.32|204.02|3
1651618490000|2022-05-03 22:54:50|206.31|204.01|206.24|203.94|206.31|204.01|206.23|203.93|9
1651618500000|2022-05-03 22:55:00|206.2|203.9|206.18|203.88|206.24|203.94|206.18|203.88|5
1651618510000|2022-05-03 22:55:10|206.17|203.87|206.12|203.82|206.18|203.88|206.11|203.81|7
1651618520000|2022-05-03 22:55:20|206.11|203.81|206|203.7|206.11|203.81|206|203.7|6
1651618530000|2022-05-03 22:55:30|206.01|203.71|206.01|203.71|206.01|203.71|205.99|203.69|5
1651618540000|2022-05-03 22:55:40|206|203.7|206.02|203.72|206.02|203.72|206|203.7|4
1651618550000|2022-05-03 22:55:50|206.01|203.71|205.99|203.69|206.01|203.71|205.99|203.69|3
1651618560000|2022-05-03 22:56:00|205.95|203.65|205.91|203.61|205.95|203.65|205.91|203.61|6
1651618570000|2022-05-03 22:56:10|205.92|203.62|205.93|203.63|205.93|203.63|205.92|203.62|2
1651618580000|2022-05-03 22:56:20|205.94|203.64|205.91|203.61|205.94|203.64|205.91|203.61|4
1651618590000|2022-05-03 22:56:30|205.9|203.6|205.83|203.53|205.9|203.6|205.83|203.53|6
1651618600000|2022-05-03 22:56:40|205.82|203.52|205.76|203.46|205.82|203.52|205.76|203.46|5
1651618610000|2022-05-03 22:56:50|205.73|203.43|205.66|203.36|205.73|203.43|205.66|203.36|6
1651618620000|2022-05-03 22:57:00|205.65|203.35|205.89|203.59|205.89|203.59|205.65|203.35|14
1651618630000|2022-05-03 22:57:10|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651618640000|2022-05-03 22:57:20|205.94|203.64|205.84|203.54|205.96|203.66|205.84|203.54|11
1651618650000|2022-05-03 22:57:30|205.87|203.57|205.84|203.54|205.87|203.57|205.83|203.53|4
1651618660000|2022-05-03 22:57:40|205.83|203.53|205.82|203.52|205.83|203.53|205.82|203.52|4
1651618670000|2022-05-03 22:57:50|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651618680000|2022-05-03 22:58:00|205.83|203.53|205.79|203.49|205.83|203.53|205.79|203.49|2
1651618690000|2022-05-03 22:58:10|205.78|203.48|205.79|203.49|205.79|203.49|205.78|203.48|2
1651618700000|2022-05-03 22:58:20|205.8|203.5|205.75|203.45|205.8|203.5|205.72|203.42|8
1651618710000|2022-05-03 22:58:30|205.76|203.46|205.76|203.46|205.76|203.46|205.76|203.46|1
1651618720000|2022-05-03 22:58:40|205.77|203.47|205.74|203.44|205.77|203.47|205.74|203.44|5
1651618730000|2022-05-03 22:58:50|205.73|203.43|205.82|203.52|205.82|203.52|205.73|203.43|6
1651618740000|2022-05-03 22:59:00|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651618760000|2022-05-03 22:59:20|205.8|203.5|205.8|203.5|205.8|203.5|205.8|203.5|1
1651618790000|2022-05-03 22:59:50|205.81|203.51|205.73|203.43|205.81|203.51|205.67|203.37|12
1651618800000|2022-05-03 23:00:00|205.75|203.45|205.71|203.41|205.76|203.46|205.67|203.37|7
1651618810000|2022-05-03 23:00:10|205.72|203.42|205.79|203.49|205.79|203.49|205.71|203.41|8
1651618820000|2022-05-03 23:00:20|205.8|203.5|205.84|203.54|205.84|203.54|205.8|203.5|6
1651618830000|2022-05-03 23:00:30|205.83|203.53|205.83|203.53|205.84|203.54|205.83|203.53|3
1651618840000|2022-05-03 23:00:40|205.81|203.51|205.8|203.5|205.83|203.53|205.79|203.49|8
1651618850000|2022-05-03 23:00:50|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651618860000|2022-05-03 23:01:00|205.79|203.49|205.72|203.42|205.79|203.49|205.71|203.41|8
1651618870000|2022-05-03 23:01:10|205.71|203.41|205.64|203.34|205.71|203.41|205.63|203.33|11
1651618880000|2022-05-03 23:01:20|205.63|203.33|205.64|203.34|205.73|203.43|205.63|203.33|12
1651618890000|2022-05-03 23:01:30|205.63|203.33|205.58|203.28|205.63|203.33|205.58|203.28|3
1651618900000|2022-05-03 23:01:40|205.56|203.26|205.6|203.3|205.61|203.31|205.56|203.26|6
1651618910000|2022-05-03 23:01:50|205.59|203.29|205.58|203.28|205.59|203.29|205.58|203.28|2
1651618920000|2022-05-03 23:02:00|205.6|203.3|205.71|203.41|205.73|203.43|205.58|203.28|16
1651618930000|2022-05-03 23:02:10|205.72|203.42|205.73|203.43|205.75|203.45|205.71|203.41|7
1651618940000|2022-05-03 23:02:20|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651618950000|2022-05-03 23:02:30|205.76|203.46|205.73|203.43|205.76|203.46|205.73|203.43|5
1651618960000|2022-05-03 23:02:40|205.72|203.42|205.69|203.39|205.73|203.43|205.69|203.39|5
1651618970000|2022-05-03 23:02:50|205.66|203.36|205.66|203.36|205.66|203.36|205.66|203.36|1
1651618980000|2022-05-03 23:03:00|205.67|203.37|205.75|203.45|205.76|203.46|205.67|203.37|12
1651618990000|2022-05-03 23:03:10|205.76|203.46|205.76|203.46|205.79|203.49|205.76|203.46|4
1651619000000|2022-05-03 23:03:20|205.75|203.45|205.8|203.5|205.8|203.5|205.75|203.45|4
1651619020000|2022-05-03 23:03:40|205.79|203.49|205.79|203.49|205.79|203.49|205.79|203.49|1
1651619030000|2022-05-03 23:03:50|205.78|203.48|205.8|203.5|205.8|203.5|205.78|203.48|2
1651619040000|2022-05-03 23:04:00|205.79|203.49|205.74|203.44|205.8|203.5|205.72|203.42|9
1651619050000|2022-05-03 23:04:10|205.73|203.43|205.72|203.42|205.73|203.43|205.72|203.42|4
1651619060000|2022-05-03 23:04:20|205.74|203.44|205.82|203.52|205.82|203.52|205.74|203.44|6
1651619080000|2022-05-03 23:04:40|205.81|203.51|205.74|203.44|205.81|203.51|205.74|203.44|9
1651619090000|2022-05-03 23:04:50|205.77|203.47|205.72|203.42|205.77|203.47|205.72|203.42|7
1651619100000|2022-05-03 23:05:00|205.71|203.41|205.71|203.41|205.75|203.45|205.71|203.41|7
1651619110000|2022-05-03 23:05:10|205.72|203.42|205.82|203.52|205.82|203.52|205.71|203.41|12
1651619120000|2022-05-03 23:05:20|205.87|203.57|205.81|203.51|205.89|203.59|205.81|203.51|9
1651619130000|2022-05-03 23:05:30|205.8|203.5|205.81|203.51|205.81|203.51|205.8|203.5|2
1651619140000|2022-05-03 23:05:40|205.82|203.52|205.9|203.6|205.9|203.6|205.82|203.52|7
1651619150000|2022-05-03 23:05:50|205.89|203.59|205.89|203.59|205.9|203.6|205.89|203.59|3
1651619160000|2022-05-03 23:06:00|205.88|203.58|205.84|203.54|205.88|203.58|205.82|203.52|11
1651619170000|2022-05-03 23:06:10|205.83|203.53|205.74|203.44|205.86|203.56|205.74|203.44|8
1651619180000|2022-05-03 23:06:20|205.76|203.46|205.77|203.47|205.77|203.47|205.76|203.46|2
1651619190000|2022-05-03 23:06:30|205.76|203.46|205.8|203.5|205.8|203.5|205.76|203.46|3
1651619200000|2022-05-03 23:06:40|205.79|203.49|205.79|203.49|205.79|203.49|205.79|203.49|1
1651619210000|2022-05-03 23:06:50|205.8|203.5|205.79|203.49|205.8|203.5|205.79|203.49|2
1651619220000|2022-05-03 23:07:00|205.74|203.44|205.8|203.5|205.8|203.5|205.74|203.44|3
1651619230000|2022-05-03 23:07:10|205.79|203.49|205.8|203.5|205.8|203.5|205.79|203.49|4
1651619250000|2022-05-03 23:07:30|205.78|203.48|205.77|203.47|205.78|203.48|205.74|203.44|4
1651619260000|2022-05-03 23:07:40|205.78|203.48|205.91|203.61|205.91|203.61|205.78|203.48|13
1651619270000|2022-05-03 23:07:50|205.9|203.6|205.91|203.61|205.97|203.67|205.9|203.6|12
1651619280000|2022-05-03 23:08:00|205.92|203.62|205.92|203.62|205.93|203.63|205.91|203.61|6
1651619290000|2022-05-03 23:08:10|205.93|203.63|205.91|203.61|205.93|203.63|205.9|203.6|10
1651619300000|2022-05-03 23:08:20|205.9|203.6|205.8|203.5|205.9|203.6|205.8|203.5|12
1651619310000|2022-05-03 23:08:30|205.81|203.51|205.81|203.51|205.82|203.52|205.8|203.5|4
1651619320000|2022-05-03 23:08:40|205.82|203.52|205.78|203.48|205.82|203.52|205.75|203.45|8
1651619330000|2022-05-03 23:08:50|205.75|203.45|205.75|203.45|205.79|203.49|205.75|203.45|5
1651619340000|2022-05-03 23:09:00|205.7|203.4|205.69|203.39|205.73|203.43|205.69|203.39|9
1651619350000|2022-05-03 23:09:10|205.71|203.41|205.62|203.32|205.71|203.41|205.61|203.31|8
1651619360000|2022-05-03 23:09:20|205.61|203.31|205.5|203.2|205.63|203.33|205.5|203.2|15
1651619370000|2022-05-03 23:09:30|205.48|203.18|205.51|203.21|205.58|203.28|205.48|203.18|13
1651619380000|2022-05-03 23:09:40|205.53|203.23|205.5|203.2|205.53|203.23|205.5|203.2|5
1651619390000|2022-05-03 23:09:50|205.51|203.21|205.58|203.28|205.58|203.28|205.51|203.21|6
1651619400000|2022-05-03 23:10:00|205.61|203.31|205.63|203.33|205.66|203.36|205.61|203.31|9
1651619410000|2022-05-03 23:10:10|205.62|203.32|205.38|203.08|205.63|203.33|205.38|203.08|11
1651619420000|2022-05-03 23:10:20|205.35|203.05|205.35|203.05|205.37|203.07|205.35|203.05|4
1651619430000|2022-05-03 23:10:30|205.34|203.04|205.16|202.86|205.34|203.04|205.16|202.86|6
1651619440000|2022-05-03 23:10:40|205.15|202.85|205.5|203.2|205.5|203.2|205.15|202.85|16
1651619450000|2022-05-03 23:10:50|205.51|203.21|205.65|203.35|205.65|203.35|205.51|203.21|13
1651619460000|2022-05-03 23:11:00|205.67|203.37|205.81|203.51|205.81|203.51|205.67|203.37|13
1651619470000|2022-05-03 23:11:10|205.82|203.52|205.89|203.59|205.89|203.59|205.81|203.51|17
1651619480000|2022-05-03 23:11:20|205.88|203.58|205.82|203.52|205.93|203.63|205.82|203.52|9
1651619490000|2022-05-03 23:11:30|205.81|203.51|205.82|203.52|205.82|203.52|205.81|203.51|2
1651619500000|2022-05-03 23:11:40|205.81|203.51|205.73|203.43|205.81|203.51|205.72|203.42|13
1651619510000|2022-05-03 23:11:50|205.75|203.45|205.73|203.43|205.75|203.45|205.73|203.43|8
1651619520000|2022-05-03 23:12:00|205.72|203.42|205.7|203.4|205.74|203.44|205.69|203.39|5
1651619530000|2022-05-03 23:12:10|205.69|203.39|205.7|203.4|205.7|203.4|205.67|203.37|7
1651619540000|2022-05-03 23:12:20|205.71|203.41|205.8|203.5|205.8|203.5|205.71|203.41|8
1651619550000|2022-05-03 23:12:30|205.81|203.51|205.9|203.6|205.9|203.6|205.81|203.51|5
1651619560000|2022-05-03 23:12:40|205.88|203.58|205.9|203.6|205.9|203.6|205.88|203.58|4
1651619570000|2022-05-03 23:12:50|205.91|203.61|205.91|203.61|205.91|203.61|205.91|203.61|1
1651619580000|2022-05-03 23:13:00|205.92|203.62|205.89|203.59|205.93|203.63|205.89|203.59|4
1651619590000|2022-05-03 23:13:10|205.92|203.62|205.7|203.4|205.95|203.65|205.7|203.4|11
1651619600000|2022-05-03 23:13:20|205.66|203.36|205.58|203.28|205.67|203.37|205.58|203.28|14
1651619610000|2022-05-03 23:13:30|205.59|203.29|205.6|203.3|205.61|203.31|205.59|203.29|4
1651619620000|2022-05-03 23:13:40|205.65|203.35|205.67|203.37|205.67|203.37|205.65|203.35|2
1651619630000|2022-05-03 23:13:50|205.68|203.38|205.66|203.36|205.69|203.39|205.63|203.33|8
1651619640000|2022-05-03 23:14:00|205.64|203.34|205.65|203.35|205.65|203.35|205.64|203.34|2
1651619650000|2022-05-03 23:14:10|205.64|203.34|205.67|203.37|205.67|203.37|205.64|203.34|6
1651619660000|2022-05-03 23:14:20|205.66|203.36|205.66|203.36|205.66|203.36|205.64|203.34|4
1651619670000|2022-05-03 23:14:30|205.65|203.35|205.8|203.5|205.8|203.5|205.61|203.31|7
1651619680000|2022-05-03 23:14:40|205.81|203.51|205.79|203.49|205.82|203.52|205.79|203.49|6
1651619690000|2022-05-03 23:14:50|205.81|203.51|205.8|203.5|205.81|203.51|205.8|203.5|4
1651619700000|2022-05-03 23:15:00|205.86|203.56|205.83|203.53|205.86|203.56|205.83|203.53|5
1651619710000|2022-05-03 23:15:10|205.84|203.54|205.97|203.67|205.97|203.67|205.84|203.54|3
1651619720000|2022-05-03 23:15:20|205.98|203.68|205.9|203.6|205.98|203.68|205.89|203.59|5
1651619730000|2022-05-03 23:15:30|205.88|203.58|205.88|203.58|205.88|203.58|205.88|203.58|1
1651619740000|2022-05-03 23:15:40|205.84|203.54|205.82|203.52|205.84|203.54|205.82|203.52|3
1651619750000|2022-05-03 23:15:50|205.83|203.53|205.81|203.51|205.85|203.55|205.81|203.51|3
1651619760000|2022-05-03 23:16:00|205.8|203.5|205.84|203.54|205.88|203.58|205.8|203.5|7
1651619770000|2022-05-03 23:16:10|205.83|203.53|205.84|203.54|205.84|203.54|205.83|203.53|4
1651619780000|2022-05-03 23:16:20|205.83|203.53|205.74|203.44|205.83|203.53|205.7|203.4|13
1651619790000|2022-05-03 23:16:30|205.75|203.45|205.74|203.44|205.75|203.45|205.73|203.43|4
1651619800000|2022-05-03 23:16:40|205.73|203.43|205.7|203.4|205.74|203.44|205.7|203.4|6
1651619810000|2022-05-03 23:16:50|205.69|203.39|205.68|203.38|205.69|203.39|205.67|203.37|4
1651619820000|2022-05-03 23:17:00|205.65|203.35|205.65|203.35|205.65|203.35|205.64|203.34|3
1651619830000|2022-05-03 23:17:10|205.64|203.34|205.63|203.33|205.64|203.34|205.62|203.32|7
1651619840000|2022-05-03 23:17:20|205.65|203.35|205.65|203.35|205.65|203.35|205.65|203.35|1
1651619850000|2022-05-03 23:17:30|205.64|203.34|205.62|203.32|205.64|203.34|205.62|203.32|4
1651619860000|2022-05-03 23:17:40|205.65|203.35|205.62|203.32|205.65|203.35|205.62|203.32|5
1651619870000|2022-05-03 23:17:50|205.63|203.33|205.63|203.33|205.63|203.33|205.63|203.33|1
1651619890000|2022-05-03 23:18:10|205.64|203.34|205.63|203.33|205.64|203.34|205.63|203.33|2
1651619900000|2022-05-03 23:18:20|205.64|203.34|205.7|203.4|205.71|203.41|205.62|203.32|9
1651619910000|2022-05-03 23:18:30|205.69|203.39|205.69|203.39|205.7|203.4|205.69|203.39|5
1651619920000|2022-05-03 23:18:40|205.68|203.38|205.69|203.39|205.7|203.4|205.68|203.38|3
1651619930000|2022-05-03 23:18:50|205.7|203.4|205.7|203.4|205.71|203.41|205.7|203.4|3
1651619940000|2022-05-03 23:19:00|205.64|203.34|205.64|203.34|205.65|203.35|205.64|203.34|3
1651619960000|2022-05-03 23:19:20|205.63|203.33|205.62|203.32|205.64|203.34|205.62|203.32|4
1651619970000|2022-05-03 23:19:30|205.65|203.35|205.62|203.32|205.65|203.35|205.62|203.32|3
1651619980000|2022-05-03 23:19:40|205.65|203.35|205.71|203.41|205.71|203.41|205.65|203.35|6
1651619990000|2022-05-03 23:19:50|205.72|203.42|205.82|203.52|205.84|203.54|205.72|203.42|10
1651620000000|2022-05-03 23:20:00|205.79|203.49|205.82|203.52|205.83|203.53|205.79|203.49|3
1651620010000|2022-05-03 23:20:10|205.8|203.5|205.74|203.44|205.8|203.5|205.73|203.43|8
1651620020000|2022-05-03 23:20:20|205.73|203.43|205.8|203.5|205.82|203.52|205.73|203.43|11
1651620030000|2022-05-03 23:20:30|205.81|203.51|205.81|203.51|205.81|203.51|205.81|203.51|1
1651620040000|2022-05-03 23:20:40|205.82|203.52|205.9|203.6|205.91|203.61|205.82|203.52|7
1651620050000|2022-05-03 23:20:50|205.92|203.62|205.92|203.62|205.92|203.62|205.92|203.62|1
1651620060000|2022-05-03 23:21:00|205.98|203.68|205.98|203.68|205.99|203.69|205.98|203.68|5
1651620070000|2022-05-03 23:21:10|205.99|203.69|205.82|203.52|205.99|203.69|205.82|203.52|7
1651620080000|2022-05-03 23:21:20|205.81|203.51|205.81|203.51|205.81|203.51|205.8|203.5|3
1651620110000|2022-05-03 23:21:50|205.74|203.44|205.71|203.41|205.74|203.44|205.71|203.41|6
1651620120000|2022-05-03 23:22:00|205.72|203.42|205.72|203.42|205.73|203.43|205.72|203.42|3
1651620130000|2022-05-03 23:22:10|205.71|203.41|205.72|203.42|205.74|203.44|205.71|203.41|8
1651620140000|2022-05-03 23:22:20|205.71|203.41|205.62|203.32|205.72|203.42|205.62|203.32|10
1651620150000|2022-05-03 23:22:30|205.63|203.33|205.61|203.31|205.63|203.33|205.61|203.31|3
1651620160000|2022-05-03 23:22:40|205.63|203.33|205.6|203.3|205.63|203.33|205.58|203.28|6
1651620170000|2022-05-03 23:22:50|205.61|203.31|205.59|203.29|205.61|203.31|205.59|203.29|6
1651620180000|2022-05-03 23:23:00|205.61|203.31|205.72|203.42|205.72|203.42|205.59|203.29|8
1651620190000|2022-05-03 23:23:10|205.73|203.43|205.72|203.42|205.73|203.43|205.72|203.42|2
1651620200000|2022-05-03 23:23:20|205.67|203.37|205.63|203.33|205.73|203.43|205.62|203.32|8
1651620210000|2022-05-03 23:23:30|205.62|203.32|205.44|203.14|205.62|203.32|205.44|203.14|14
1651620220000|2022-05-03 23:23:40|205.46|203.16|205.45|203.15|205.46|203.16|205.45|203.15|2
1651620230000|2022-05-03 23:23:50|205.48|203.18|205.63|203.33|205.63|203.33|205.46|203.16|14
1651620240000|2022-05-03 23:24:00|205.66|203.36|205.61|203.31|205.67|203.37|205.61|203.31|5
1651620250000|2022-05-03 23:24:10|205.6|203.3|205.55|203.25|205.61|203.31|205.52|203.22|11
1651620260000|2022-05-03 23:24:20|205.56|203.26|205.54|203.24|205.6|203.3|205.5|203.2|9
1651620270000|2022-05-03 23:24:30|205.53|203.23|205.46|203.16|205.56|203.26|205.46|203.16|6
1651620280000|2022-05-03 23:24:40|205.45|203.15|205.41|203.11|205.46|203.16|205.4|203.1|8
1651620290000|2022-05-03 23:24:50|205.42|203.12|205.42|203.12|205.43|203.13|205.42|203.12|3
1651620300000|2022-05-03 23:25:00|205.4|203.1|205.17|202.87|205.4|203.1|205.13|202.83|15
1651620310000|2022-05-03 23:25:10|205.2|202.9|205.34|203.04|205.34|203.04|205.19|202.89|8
1651620320000|2022-05-03 23:25:20|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651620330000|2022-05-03 23:25:30|205.36|203.06|205.43|203.13|205.43|203.13|205.36|203.06|2
1651620340000|2022-05-03 23:25:40|205.44|203.14|205.54|203.24|205.54|203.24|205.39|203.09|11
1651620350000|2022-05-03 23:25:50|205.53|203.23|205.53|203.23|205.53|203.23|205.53|203.23|1
1651620360000|2022-05-03 23:26:00|205.52|203.22|205.52|203.22|205.53|203.23|205.48|203.18|9
1651620370000|2022-05-03 23:26:10|205.53|203.23|205.55|203.25|205.57|203.27|205.53|203.23|4
1651620380000|2022-05-03 23:26:20|205.56|203.26|205.65|203.35|205.65|203.35|205.56|203.26|8
1651620390000|2022-05-03 23:26:30|205.68|203.38|205.72|203.42|205.73|203.43|205.67|203.37|9
1651620410000|2022-05-03 23:26:50|205.68|203.38|205.63|203.33|205.69|203.39|205.63|203.33|8
1651620420000|2022-05-03 23:27:00|205.65|203.35|205.62|203.32|205.65|203.35|205.58|203.28|7
1651620430000|2022-05-03 23:27:10|205.63|203.33|205.63|203.33|205.64|203.34|205.63|203.33|3
1651620450000|2022-05-03 23:27:30|205.62|203.32|205.63|203.33|205.63|203.33|205.62|203.32|2
1651620460000|2022-05-03 23:27:40|205.66|203.36|205.44|203.14|205.66|203.36|205.44|203.14|13
1651620470000|2022-05-03 23:27:50|205.43|203.13|205.24|202.94|205.43|203.13|205.24|202.94|11
1651620480000|2022-05-03 23:28:00|205.23|202.93|205.34|203.04|205.34|203.04|205.23|202.93|9
1651620490000|2022-05-03 23:28:10|205.35|203.05|205.35|203.05|205.36|203.06|205.34|203.04|4
1651620500000|2022-05-03 23:28:20|205.34|203.04|205.35|203.05|205.35|203.05|205.34|203.04|2
1651620510000|2022-05-03 23:28:30|205.34|203.04|205.34|203.04|205.35|203.05|205.34|203.04|3
1651620530000|2022-05-03 23:28:50|205.35|203.05|205.31|203.01|205.39|203.09|205.31|203.01|3
1651620540000|2022-05-03 23:29:00|205.35|203.05|205.34|203.04|205.37|203.07|205.34|203.04|4
1651620550000|2022-05-03 23:29:10|205.32|203.02|205.34|203.04|205.36|203.06|205.32|203.02|3
1651620560000|2022-05-03 23:29:20|205.35|203.05|205.41|203.11|205.42|203.12|205.35|203.05|5
1651620570000|2022-05-03 23:29:30|205.42|203.12|205.42|203.12|205.42|203.12|205.42|203.12|1
1651620580000|2022-05-03 23:29:40|205.43|203.13|205.42|203.12|205.43|203.13|205.42|203.12|2
1651620590000|2022-05-03 23:29:50|205.41|203.11|205.34|203.04|205.41|203.11|205.34|203.04|4
1651620600000|2022-05-03 23:30:00|205.4|203.1|205.4|203.1|205.4|203.1|205.32|203.02|5
1651620620000|2022-05-03 23:30:20|205.39|203.09|205.47|203.17|205.48|203.18|205.39|203.09|6
1651620630000|2022-05-03 23:30:30|205.48|203.18|205.35|203.05|205.48|203.18|205.35|203.05|7
1651620640000|2022-05-03 23:30:40|205.34|203.04|205.34|203.04|205.34|203.04|205.34|203.04|1
1651620650000|2022-05-03 23:30:50|205.37|203.07|205.34|203.04|205.38|203.08|205.34|203.04|3
1651620660000|2022-05-03 23:31:00|205.4|203.1|205.39|203.09|205.4|203.1|205.39|203.09|2
1651620670000|2022-05-03 23:31:10|205.34|203.04|205.34|203.04|205.34|203.04|205.34|203.04|1
1651620680000|2022-05-03 23:31:20|205.36|203.06|205.36|203.06|205.39|203.09|205.33|203.03|8
1651620690000|2022-05-03 23:31:30|205.37|203.07|205.28|202.98|205.37|203.07|205.28|202.98|9
1651620700000|2022-05-03 23:31:40|205.27|202.97|205.08|202.78|205.27|202.97|205.08|202.78|8
1651620710000|2022-05-03 23:31:50|205.12|202.82|205.06|202.76|205.12|202.82|205.06|202.76|3
1651620720000|2022-05-03 23:32:00|205.05|202.75|205.01|202.71|205.06|202.76|205|202.7|10
1651620730000|2022-05-03 23:32:10|205.04|202.74|205.01|202.71|205.04|202.74|205.01|202.71|6
1651620740000|2022-05-03 23:32:20|205.02|202.72|204.97|202.67|205.02|202.72|204.97|202.67|4
1651620750000|2022-05-03 23:32:30|204.91|202.61|204.82|202.52|204.91|202.61|204.7|202.4|24
1651620760000|2022-05-03 23:32:40|204.83|202.53|204.84|202.54|204.84|202.54|204.82|202.52|4
1651620770000|2022-05-03 23:32:50|204.92|202.62|204.98|202.68|204.98|202.68|204.92|202.62|7
1651620780000|2022-05-03 23:33:00|204.97|202.67|205.01|202.71|205.01|202.71|204.97|202.67|6
1651620790000|2022-05-03 23:33:10|205|202.7|205.05|202.75|205.05|202.75|205|202.7|7
1651620800000|2022-05-03 23:33:20|205.06|202.76|205.32|203.02|205.33|203.03|205.06|202.76|19
1651620810000|2022-05-03 23:33:30|205.33|203.03|205.4|203.1|205.4|203.1|205.26|202.96|10
1651620820000|2022-05-03 23:33:40|205.39|203.09|205.48|203.18|205.49|203.19|205.37|203.07|12
1651620830000|2022-05-03 23:33:50|205.47|203.17|205.41|203.11|205.48|203.18|205.41|203.11|7
1651620840000|2022-05-03 23:34:00|205.46|203.16|205.45|203.15|205.46|203.16|205.39|203.09|11
1651620850000|2022-05-03 23:34:10|205.44|203.14|205.44|203.14|205.44|203.14|205.39|203.09|3
1651620860000|2022-05-03 23:34:20|205.43|203.13|205.39|203.09|205.43|203.13|205.38|203.08|5
1651620870000|2022-05-03 23:34:30|205.38|203.08|205.36|203.06|205.38|203.08|205.36|203.06|2
1651620880000|2022-05-03 23:34:40|205.38|203.08|205.46|203.16|205.47|203.17|205.38|203.08|7
1651620890000|2022-05-03 23:34:50|205.47|203.17|205.53|203.23|205.53|203.23|205.47|203.17|9
1651620900000|2022-05-03 23:35:00|205.57|203.27|205.6|203.3|205.61|203.31|205.55|203.25|11
1651620910000|2022-05-03 23:35:10|205.59|203.29|205.44|203.14|205.59|203.29|205.44|203.14|15
1651620920000|2022-05-03 23:35:20|205.43|203.13|205.36|203.06|205.43|203.13|205.33|203.03|13
1651620930000|2022-05-03 23:35:30|205.35|203.05|205.37|203.07|205.37|203.07|205.35|203.05|3
1651620940000|2022-05-03 23:35:40|205.33|203.03|205.36|203.06|205.36|203.06|205.33|203.03|6
1651620950000|2022-05-03 23:35:50|205.34|203.04|205.41|203.11|205.41|203.11|205.34|203.04|8
1651620960000|2022-05-03 23:36:00|205.4|203.1|205.39|203.09|205.4|203.1|205.39|203.09|4
1651620970000|2022-05-03 23:36:10|205.42|203.12|205.48|203.18|205.49|203.19|205.42|203.12|9
1651620980000|2022-05-03 23:36:20|205.5|203.2|205.7|203.4|205.71|203.41|205.5|203.2|14
1651620990000|2022-05-03 23:36:30|205.71|203.41|205.7|203.4|205.71|203.41|205.7|203.4|2
1651621000000|2022-05-03 23:36:40|205.69|203.39|205.7|203.4|205.7|203.4|205.69|203.39|2
1651621010000|2022-05-03 23:36:50|205.67|203.37|205.62|203.32|205.67|203.37|205.62|203.32|5
1651621020000|2022-05-03 23:37:00|205.63|203.33|205.76|203.46|205.76|203.46|205.61|203.31|16
1651621030000|2022-05-03 23:37:10|205.77|203.47|205.71|203.41|205.77|203.47|205.71|203.41|6
1651621040000|2022-05-03 23:37:20|205.69|203.39|205.72|203.42|205.73|203.43|205.69|203.39|7
1651621050000|2022-05-03 23:37:30|205.73|203.43|205.71|203.41|205.73|203.43|205.71|203.41|3
1651621060000|2022-05-03 23:37:40|205.7|203.4|205.7|203.4|205.7|203.4|205.7|203.4|1
1651621070000|2022-05-03 23:37:50|205.71|203.41|205.7|203.4|205.71|203.41|205.69|203.39|4
1651621080000|2022-05-03 23:38:00|205.71|203.41|205.7|203.4|205.71|203.41|205.69|203.39|3
1651621100000|2022-05-03 23:38:20|205.69|203.39|205.7|203.4|205.7|203.4|205.69|203.39|2
1651621120000|2022-05-03 23:38:40|205.72|203.42|205.72|203.42|205.72|203.42|205.72|203.42|1
1651621130000|2022-05-03 23:38:50|205.7|203.4|205.76|203.46|205.76|203.46|205.7|203.4|6
1651621140000|2022-05-03 23:39:00|205.75|203.45|205.74|203.44|205.75|203.45|205.7|203.4|7
1651621150000|2022-05-03 23:39:10|205.75|203.45|205.74|203.44|205.75|203.45|205.74|203.44|2
1651621160000|2022-05-03 23:39:20|205.73|203.43|205.79|203.49|205.79|203.49|205.69|203.39|7
1651621170000|2022-05-03 23:39:30|205.77|203.47|205.83|203.53|205.84|203.54|205.76|203.46|12
1651621180000|2022-05-03 23:39:40|205.86|203.56|205.88|203.58|205.89|203.59|205.86|203.56|7
1651621190000|2022-05-03 23:39:50|205.89|203.59|206.06|203.76|206.06|203.76|205.89|203.59|11
1651621200000|2022-05-03 23:40:00|206.07|203.77|206.05|203.75|206.08|203.78|206.04|203.74|5
1651621210000|2022-05-03 23:40:10|206.08|203.78|206.08|203.78|206.09|203.79|206.08|203.78|3
1651621220000|2022-05-03 23:40:20|206.07|203.77|206|203.7|206.07|203.77|205.99|203.69|4
1651621240000|2022-05-03 23:40:40|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651621250000|2022-05-03 23:40:50|205.96|203.66|205.92|203.62|205.96|203.66|205.91|203.61|4
1651621260000|2022-05-03 23:41:00|205.9|203.6|205.9|203.6|205.92|203.62|205.9|203.6|3
1651621270000|2022-05-03 23:41:10|205.89|203.59|205.88|203.58|205.89|203.59|205.86|203.56|6
1651621280000|2022-05-03 23:41:20|205.89|203.59|205.85|203.55|205.89|203.59|205.84|203.54|9
1651621290000|2022-05-03 23:41:30|205.86|203.56|205.85|203.55|205.86|203.56|205.83|203.53|5
1651621300000|2022-05-03 23:41:40|205.84|203.54|205.91|203.61|205.91|203.61|205.84|203.54|5
1651621310000|2022-05-03 23:41:50|205.9|203.6|205.9|203.6|205.9|203.6|205.9|203.6|1
1651621320000|2022-05-03 23:42:00|205.88|203.58|205.89|203.59|205.89|203.59|205.86|203.56|5
1651621340000|2022-05-03 23:42:20|205.91|203.61|206.01|203.71|206.01|203.71|205.91|203.61|7
1651621350000|2022-05-03 23:42:30|206.02|203.72|206.09|203.79|206.09|203.79|206.01|203.71|4
1651621360000|2022-05-03 23:42:40|206.1|203.8|206.1|203.8|206.1|203.8|206.09|203.79|3
1651621370000|2022-05-03 23:42:50|206.06|203.76|206.09|203.79|206.09|203.79|206.06|203.76|2
1651621380000|2022-05-03 23:43:00|206.1|203.8|206.1|203.8|206.1|203.8|206.1|203.8|1
1651621390000|2022-05-03 23:43:10|206.07|203.77|206.09|203.79|206.09|203.79|206.06|203.76|5
1651621400000|2022-05-03 23:43:20|206.07|203.77|206.04|203.74|206.07|203.77|206.03|203.73|5
1651621410000|2022-05-03 23:43:30|206.03|203.73|206.03|203.73|206.03|203.73|206.03|203.73|1
1651621430000|2022-05-03 23:43:50|206.01|203.71|206.02|203.72|206.02|203.72|206.01|203.71|2
1651621440000|2022-05-03 23:44:00|206.01|203.71|206.01|203.71|206.02|203.72|205.94|203.64|9
1651621450000|2022-05-03 23:44:10|206|203.7|206.04|203.74|206.04|203.74|206|203.7|3
1651621460000|2022-05-03 23:44:20|206.03|203.73|206.02|203.72|206.03|203.73|206.02|203.72|6
1651621470000|2022-05-03 23:44:30|206.03|203.73|206.03|203.73|206.03|203.73|206.03|203.73|1
1651621480000|2022-05-03 23:44:40|206.05|203.75|206|203.7|206.05|203.75|206|203.7|7
1651621490000|2022-05-03 23:44:50|206.01|203.71|205.96|203.66|206.01|203.71|205.94|203.64|8
1651621500000|2022-05-03 23:45:00|205.97|203.67|205.93|203.63|205.97|203.67|205.91|203.61|9
1651621510000|2022-05-03 23:45:10|205.92|203.62|205.96|203.66|205.96|203.66|205.92|203.62|2
1651621520000|2022-05-03 23:45:20|205.95|203.65|205.95|203.65|205.96|203.66|205.95|203.65|3
1651621530000|2022-05-03 23:45:30|205.97|203.67|206|203.7|206|203.7|205.97|203.67|6
1651621540000|2022-05-03 23:45:40|206.01|203.71|206.13|203.83|206.13|203.83|206.01|203.71|9
1651621550000|2022-05-03 23:45:50|206.14|203.84|206.78|204.48|206.78|204.48|206.14|203.84|11
1651621560000|2022-05-03 23:46:00|206.77|204.47|206.88|204.58|206.88|204.58|206.77|204.47|18
1651621570000|2022-05-03 23:46:10|206.87|204.57|206.81|204.51|206.87|204.57|206.8|204.5|9
1651621580000|2022-05-03 23:46:20|206.8|204.5|206.79|204.49|206.85|204.55|206.78|204.48|12
1651621590000|2022-05-03 23:46:30|206.78|204.48|206.78|204.48|206.8|204.5|206.77|204.47|4
1651621600000|2022-05-03 23:46:40|206.79|204.49|206.45|204.15|206.83|204.53|206.45|204.15|17
1651621610000|2022-05-03 23:46:50|206.44|204.14|206.39|204.09|206.46|204.16|206.36|204.06|6
1651621620000|2022-05-03 23:47:00|206.35|204.05|206.28|203.98|206.38|204.08|206.19|203.89|13
1651621630000|2022-05-03 23:47:10|206.27|203.97|206.24|203.94|206.29|203.99|206.24|203.94|7
1651621650000|2022-05-03 23:47:30|206.26|203.96|206.26|203.96|206.27|203.97|206.24|203.94|5
1651621660000|2022-05-03 23:47:40|206.24|203.94|206.24|203.94|206.27|203.97|206.24|203.94|3
1651621670000|2022-05-03 23:47:50|206.25|203.95|206.24|203.94|206.27|203.97|206.21|203.91|7
1651621700000|2022-05-03 23:48:20|206.27|203.97|206.24|203.94|206.27|203.97|206.21|203.91|6
1651621710000|2022-05-03 23:48:30|206.31|204.01|206.38|204.08|206.39|204.09|206.3|204|7
1651621720000|2022-05-03 23:48:40|206.4|204.1|206.41|204.11|206.41|204.11|206.38|204.08|3
1651621730000|2022-05-03 23:48:50|206.38|204.08|206.55|204.25|206.55|204.25|206.38|204.08|7
1651621740000|2022-05-03 23:49:00|206.53|204.23|206.46|204.16|206.61|204.31|206.46|204.16|8
1651621750000|2022-05-03 23:49:10|206.45|204.15|206.4|204.1|206.46|204.16|206.4|204.1|4
1651621760000|2022-05-03 23:49:20|206.38|204.08|206.31|204.01|206.42|204.12|206.31|204.01|8
1651621780000|2022-05-03 23:49:40|206.3|204|206.3|204|206.3|204|206.3|204|1
1651621790000|2022-05-03 23:49:50|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651621800000|2022-05-03 23:50:00|206.31|204.01|206.41|204.11|206.42|204.12|206.3|204|7
1651621810000|2022-05-03 23:50:10|206.42|204.12|206.37|204.07|206.42|204.12|206.37|204.07|6
1651621830000|2022-05-03 23:50:30|206.4|204.1|206.35|204.05|206.4|204.1|206.34|204.04|10
1651621840000|2022-05-03 23:50:40|206.34|204.04|206.44|204.14|206.44|204.14|206.31|204.01|9
1651621860000|2022-05-03 23:51:00|206.45|204.15|206.42|204.12|206.51|204.21|206.42|204.12|7
1651621870000|2022-05-03 23:51:10|206.41|204.11|206.33|204.03|206.46|204.16|206.33|204.03|7
1651621880000|2022-05-03 23:51:20|206.35|204.05|206.34|204.04|206.36|204.06|206.33|204.03|10
1651621900000|2022-05-03 23:51:40|206.38|204.08|206.38|204.08|206.39|204.09|206.36|204.06|4
1651621910000|2022-05-03 23:51:50|206.32|204.02|206.32|204.02|206.32|204.02|206.32|204.02|1
1651621920000|2022-05-03 23:52:00|206.33|204.03|206.33|204.03|206.33|204.03|206.33|204.03|1
1651621930000|2022-05-03 23:52:10|206.27|203.97|206.24|203.94|206.27|203.97|206.2|203.9|6
1651621940000|2022-05-03 23:52:20|206.26|203.96|206.26|203.96|206.26|203.96|206.23|203.93|4
1651621950000|2022-05-03 23:52:30|206.29|203.99|206.35|204.05|206.37|204.07|206.29|203.99|6
1651621960000|2022-05-03 23:52:40|206.34|204.04|206.33|204.03|206.4|204.1|206.33|204.03|4
1651621970000|2022-05-03 23:52:50|206.35|204.05|206.34|204.04|206.39|204.09|206.34|204.04|3
1651621980000|2022-05-03 23:53:00|206.33|204.03|206.3|204|206.33|204.03|206.27|203.97|10
1651622000000|2022-05-03 23:53:20|206.31|204.01|206.31|204.01|206.31|204.01|206.31|204.01|1
1651622020000|2022-05-03 23:53:40|206.28|203.98|206.31|204.01|206.31|204.01|206.28|203.98|2
1651622040000|2022-05-03 23:54:00|206.29|203.99|206.29|203.99|206.29|203.99|206.29|203.99|1
1651622070000|2022-05-03 23:54:30|206.3|204|206.41|204.11|206.45|204.15|206.28|203.98|9
1651622080000|2022-05-03 23:54:40|206.42|204.12|206.42|204.12|206.42|204.12|206.42|204.12|1
1651622090000|2022-05-03 23:54:50|206.43|204.13|206.44|204.14|206.47|204.17|206.43|204.13|8
1651622100000|2022-05-03 23:55:00|206.42|204.12|206.46|204.16|206.46|204.16|206.42|204.12|9
1651622110000|2022-05-03 23:55:10|206.45|204.15|206.45|204.15|206.49|204.19|206.45|204.15|4
1651622130000|2022-05-03 23:55:30|206.48|204.18|206.45|204.15|206.48|204.18|206.45|204.15|2
1651622140000|2022-05-03 23:55:40|206.48|204.18|206.48|204.18|206.48|204.18|206.45|204.15|3
1651622150000|2022-05-03 23:55:50|206.49|204.19|206.51|204.21|206.51|204.21|206.46|204.16|8
1651622160000|2022-05-03 23:56:00|206.54|204.24|206.55|204.25|206.55|204.25|206.5|204.2|8
1651622180000|2022-05-03 23:56:20|206.54|204.24|206.51|204.21|206.54|204.24|206.51|204.21|5
1651622190000|2022-05-03 23:56:30|206.53|204.23|206.55|204.25|206.55|204.25|206.53|204.23|2
1651622200000|2022-05-03 23:56:40|206.56|204.26|206.56|204.26|206.6|204.3|206.56|204.26|3
1651622220000|2022-05-03 23:57:00|206.58|204.28|206.61|204.31|206.61|204.31|206.54|204.24|10
1651622240000|2022-05-03 23:57:20|206.57|204.27|206.61|204.31|206.61|204.31|206.51|204.21|7
1651622250000|2022-05-03 23:57:30|206.59|204.29|206.54|204.24|206.59|204.29|206.51|204.21|10
1651622260000|2022-05-03 23:57:40|206.55|204.25|206.53|204.23|206.55|204.25|206.53|204.23|3
1651622270000|2022-05-03 23:57:50|206.55|204.25|206.43|204.13|206.55|204.25|206.43|204.13|7
1651622280000|2022-05-03 23:58:00|206.39|204.09|206.52|204.22|206.52|204.22|206.35|204.05|10
1651622290000|2022-05-03 23:58:10|206.53|204.23|206.56|204.26|206.59|204.29|206.53|204.23|9
1651622300000|2022-05-03 23:58:20|206.55|204.25|206.55|204.25|206.57|204.27|206.55|204.25|5
1651622310000|2022-05-03 23:58:30|206.59|204.29|206.61|204.31|206.62|204.32|206.59|204.29|7
1651622320000|2022-05-03 23:58:40|206.6|204.3|206.56|204.26|206.61|204.31|206.56|204.26|4
1651622330000|2022-05-03 23:58:50|206.57|204.27|206.55|204.25|206.58|204.28|206.55|204.25|5
1651622340000|2022-05-03 23:59:00|206.56|204.26|206.55|204.25|206.56|204.26|206.55|204.25|2
1651622350000|2022-05-03 23:59:10|206.58|204.28|206.55|204.25|206.58|204.28|206.55|204.25|4
1651622370000|2022-05-03 23:59:30|206.6|204.3|206.56|204.26|206.6|204.3|206.56|204.26|6
1651622380000|2022-05-03 23:59:40|206.55|204.25|206.56|204.26|206.56|204.26|206.55|204.25|2
1651622390000|2022-05-03 23:59:50|206.57|204.27|206.61|204.31|206.63|204.33|206.57|204.27|6
1651622400000|2022-05-04 00:00:00|206.63|204.33|206.63|204.33|206.64|204.34|206.62|204.32|9
1651622410000|2022-05-04 00:00:10|206.62|204.32|206.74|204.44|206.74|204.44|206.62|204.32|9
1651622420000|2022-05-04 00:00:20|206.76|204.46|206.75|204.45|206.81|204.51|206.75|204.45|8
1651622430000|2022-05-04 00:00:30|206.73|204.43|206.59|204.29|206.73|204.43|206.59|204.29|14
1651622440000|2022-05-04 00:00:40|206.55|204.25|206.63|204.33|206.63|204.33|206.55|204.25|4
1651622450000|2022-05-04 00:00:50|206.61|204.31|206.54|204.24|206.65|204.35|206.53|204.23|12
1651622460000|2022-05-04 00:01:00|206.53|204.23|206.45|204.15|206.53|204.23|206.43|204.13|9
1651622470000|2022-05-04 00:01:10|206.43|204.13|206.56|204.26|206.56|204.26|206.43|204.13|8
1651622480000|2022-05-04 00:01:20|206.55|204.25|206.55|204.25|206.56|204.26|206.55|204.25|3
1651622490000|2022-05-04 00:01:30|206.59|204.29|206.55|204.25|206.64|204.34|206.54|204.24|12
1651622500000|2022-05-04 00:01:40|206.54|204.24|206.54|204.24|206.56|204.26|206.54|204.24|6
1651622510000|2022-05-04 00:01:50|206.59|204.29|206.63|204.33|206.63|204.33|206.59|204.29|4
1651622520000|2022-05-04 00:02:00|206.64|204.34|206.7|204.4|206.7|204.4|206.64|204.34|3
1651622530000|2022-05-04 00:02:10|206.73|204.43|206.68|204.38|206.73|204.43|206.68|204.38|8
1651622540000|2022-05-04 00:02:20|206.67|204.37|206.64|204.34|206.7|204.4|206.64|204.34|6
1651622550000|2022-05-04 00:02:30|206.65|204.35|206.46|204.16|206.65|204.35|206.46|204.16|25
1651622560000|2022-05-04 00:02:40|206.43|204.13|206.35|204.05|206.43|204.13|206.31|204.01|12
1651622570000|2022-05-04 00:02:50|206.43|204.13|206.43|204.13|206.46|204.16|206.43|204.13|14
1651622580000|2022-05-04 00:03:00|206.45|204.15|206.18|203.88|206.45|204.15|206.03|203.73|17
1651622590000|2022-05-04 00:03:10|206.17|203.87|206.08|203.78|206.18|203.88|206.06|203.76|8
1651622600000|2022-05-04 00:03:20|206.09|203.79|205.98|203.68|206.09|203.79|205.98|203.68|4
1651622610000|2022-05-04 00:03:30|205.97|203.67|206.1|203.8|206.16|203.86|205.85|203.55|24
1651622620000|2022-05-04 00:03:40|206.09|203.79|206.06|203.76|206.12|203.82|206.05|203.75|11
1651622630000|2022-05-04 00:03:50|206.07|203.77|205.82|203.52|206.08|203.78|205.82|203.52|18
1651622640000|2022-05-04 00:04:00|205.81|203.51|205.93|203.63|205.93|203.63|205.81|203.51|16
1651622650000|2022-05-04 00:04:10|205.92|203.62|205.93|203.63|205.97|203.67|205.88|203.58|9
1651622660000|2022-05-04 00:04:20|205.92|203.62|205.76|203.46|205.92|203.62|205.76|203.46|15
1651622670000|2022-05-04 00:04:30|205.75|203.45|205.74|203.44|205.8|203.5|205.73|203.43|14
1651622680000|2022-05-04 00:04:40|205.73|203.43|205.78|203.48|205.78|203.48|205.73|203.43|4
1651622690000|2022-05-04 00:04:50|205.79|203.49|205.87|203.57|205.87|203.57|205.78|203.48|10
1651622700000|2022-05-04 00:05:00|205.88|203.58|205.92|203.62|205.92|203.62|205.88|203.58|8
1651622710000|2022-05-04 00:05:10|205.97|203.67|205.97|203.67|205.98|203.68|205.96|203.66|5
1651622720000|2022-05-04 00:05:20|205.98|203.68|205.98|203.68|205.98|203.68|205.98|203.68|1
1651622730000|2022-05-04 00:05:30|205.97|203.67|205.99|203.69|206|203.7|205.97|203.67|4
1651622740000|2022-05-04 00:05:40|206|203.7|206.23|203.93|206.25|203.95|206|203.7|12
1651622750000|2022-05-04 00:05:50|206.22|203.92|206.23|203.93|206.24|203.94|206.21|203.91|5
1651622760000|2022-05-04 00:06:00|206.29|203.99|206.31|204.01|206.34|204.04|206.29|203.99|9
1651622770000|2022-05-04 00:06:10|206.33|204.03|206.32|204.02|206.35|204.05|206.3|204|13
1651622780000|2022-05-04 00:06:20|206.35|204.05|206.44|204.14|206.45|204.15|206.35|204.05|7
1651622790000|2022-05-04 00:06:30|206.45|204.15|206.44|204.14|206.45|204.15|206.44|204.14|4
1651622800000|2022-05-04 00:06:40|206.45|204.15|206.52|204.22|206.53|204.23|206.45|204.15|12
1651622810000|2022-05-04 00:06:50|206.53|204.23|206.57|204.27|206.6|204.3|206.52|204.22|11
1651622820000|2022-05-04 00:07:00|206.6|204.3|206.56|204.26|206.6|204.3|206.56|204.26|4
1651622830000|2022-05-04 00:07:10|206.57|204.27|206.6|204.3|206.6|204.3|206.56|204.26|7
1651622840000|2022-05-04 00:07:20|206.59|204.29|206.59|204.29|206.59|204.29|206.59|204.29|1
1651622850000|2022-05-04 00:07:30|206.6|204.3|206.54|204.24|206.6|204.3|206.54|204.24|3
1651622860000|2022-05-04 00:07:40|206.51|204.21|206.53|204.23|206.57|204.27|206.51|204.21|6
1651622870000|2022-05-04 00:07:50|206.54|204.24|206.53|204.23|206.54|204.24|206.53|204.23|2
1651622880000|2022-05-04 00:08:00|206.54|204.24|206.52|204.22|206.54|204.24|206.52|204.22|6
1651622890000|2022-05-04 00:08:10|206.54|204.24|206.64|204.34|206.64|204.34|206.52|204.22|10
1651622900000|2022-05-04 00:08:20|206.65|204.35|206.73|204.43|206.73|204.43|206.64|204.34|7
1651622910000|2022-05-04 00:08:30|206.75|204.45|206.97|204.67|206.97|204.67|206.74|204.44|17
1651622920000|2022-05-04 00:08:40|206.98|204.68|206.9|204.6|207|204.7|206.9|204.6|5
1651622930000|2022-05-04 00:08:50|206.91|204.61|207.04|204.74|207.04|204.74|206.91|204.61|8
1651622940000|2022-05-04 00:09:00|207|204.7|206.91|204.61|207|204.7|206.9|204.6|7
1651622950000|2022-05-04 00:09:10|206.92|204.62|206.91|204.61|206.92|204.62|206.91|204.61|4
1651622960000|2022-05-04 00:09:20|206.87|204.57|206.76|204.46|206.89|204.59|206.75|204.45|13
1651622970000|2022-05-04 00:09:30|206.8|204.5|206.91|204.61|206.91|204.61|206.77|204.47|12
1651622980000|2022-05-04 00:09:40|206.92|204.62|206.92|204.62|206.95|204.65|206.92|204.62|5
1651622990000|2022-05-04 00:09:50|206.93|204.63|206.99|204.69|206.99|204.69|206.9|204.6|8
1651623000000|2022-05-04 00:10:00|206.98|204.68|206.95|204.65|206.98|204.68|206.9|204.6|7
1651623010000|2022-05-04 00:10:10|206.94|204.64|206.77|204.47|206.94|204.64|206.77|204.47|10
1651623020000|2022-05-04 00:10:20|206.76|204.46|206.76|204.46|206.76|204.46|206.75|204.45|3
1651623030000|2022-05-04 00:10:30|206.74|204.44|206.82|204.52|206.84|204.54|206.74|204.44|10
1651623040000|2022-05-04 00:10:40|206.84|204.54|206.85|204.55|206.85|204.55|206.84|204.54|2
1651623050000|2022-05-04 00:10:50|206.84|204.54|206.91|204.61|206.92|204.62|206.84|204.54|13
1651623060000|2022-05-04 00:11:00|206.92|204.62|206.9|204.6|206.92|204.62|206.9|204.6|8
1651623070000|2022-05-04 00:11:10|206.91|204.61|206.84|204.54|206.91|204.61|206.83|204.53|8
1651623080000|2022-05-04 00:11:20|206.86|204.56|206.83|204.53|206.87|204.57|206.8|204.5|8
1651623090000|2022-05-04 00:11:30|206.82|204.52|206.92|204.62|206.93|204.63|206.82|204.52|8
1651623100000|2022-05-04 00:11:40|206.91|204.61|206.84|204.54|206.91|204.61|206.84|204.54|6
1651623110000|2022-05-04 00:11:50|206.85|204.55|206.92|204.62|206.93|204.63|206.84|204.54|7
1651623120000|2022-05-04 00:12:00|206.91|204.61|206.91|204.61|206.92|204.62|206.9|204.6|4
1651623130000|2022-05-04 00:12:10|206.9|204.6|206.74|204.44|206.91|204.61|206.73|204.43|7
1651623140000|2022-05-04 00:12:20|206.73|204.43|206.84|204.54|206.85|204.55|206.73|204.43|7
1651623150000|2022-05-04 00:12:30|206.82|204.52|206.76|204.46|206.82|204.52|206.76|204.46|4
1651623160000|2022-05-04 00:12:40|206.73|204.43|206.77|204.47|206.77|204.47|206.73|204.43|3
1651623170000|2022-05-04 00:12:50|206.78|204.48|206.78|204.48|206.78|204.48|206.78|204.48|1
1651623180000|2022-05-04 00:13:00|206.76|204.46|206.74|204.44|206.77|204.47|206.74|204.44|4
1651623190000|2022-05-04 00:13:10|206.76|204.46|206.74|204.44|206.76|204.46|206.73|204.43|6
1651623200000|2022-05-04 00:13:20|206.75|204.45|206.74|204.44|206.75|204.45|206.74|204.44|2
1651623220000|2022-05-04 00:13:40|206.75|204.45|206.83|204.53|206.9|204.6|206.75|204.45|11
1651623230000|2022-05-04 00:13:50|206.84|204.54|206.83|204.53|206.88|204.58|206.83|204.53|4
1651623240000|2022-05-04 00:14:00|206.87|204.57|206.77|204.47|206.87|204.57|206.74|204.44|8
1651623250000|2022-05-04 00:14:10|206.8|204.5|206.83|204.53|206.84|204.54|206.8|204.5|7
1651623260000|2022-05-04 00:14:20|206.82|204.52|206.83|204.53|206.83|204.53|206.82|204.52|2
1651623280000|2022-05-04 00:14:40|206.84|204.54|206.74|204.44|206.86|204.56|206.7|204.4|15
1651623300000|2022-05-04 00:15:00|206.73|204.43|206.63|204.33|206.73|204.43|206.63|204.33|7
1651623310000|2022-05-04 00:15:10|206.62|204.32|206.62|204.32|206.63|204.33|206.6|204.3|7
1651623320000|2022-05-04 00:15:20|206.63|204.33|206.63|204.33|206.63|204.33|206.61|204.31|5
1651623330000|2022-05-04 00:15:30|206.62|204.32|206.74|204.44|206.75|204.45|206.62|204.32|9
1651623340000|2022-05-04 00:15:40|206.79|204.49|206.73|204.43|206.79|204.49|206.71|204.41|8
1651623350000|2022-05-04 00:15:50|206.76|204.46|206.7|204.4|206.76|204.46|206.66|204.36|12
1651623360000|2022-05-04 00:16:00|206.68|204.38|206.67|204.37|206.69|204.39|206.66|204.36|5
1651623370000|2022-05-04 00:16:10|206.65|204.35|206.67|204.37|206.67|204.37|206.65|204.35|4
1651623380000|2022-05-04 00:16:20|206.65|204.35|206.68|204.38|206.68|204.38|206.64|204.34|5
1651623390000|2022-05-04 00:16:30|206.65|204.35|206.65|204.35|206.65|204.35|206.65|204.35|1
1651623400000|2022-05-04 00:16:40|206.68|204.38|206.72|204.42|206.72|204.42|206.68|204.38|4
1651623410000|2022-05-04 00:16:50|206.73|204.43|206.82|204.52|206.82|204.52|206.73|204.43|6
1651623420000|2022-05-04 00:17:00|206.83|204.53|206.93|204.63|206.93|204.63|206.83|204.53|6
1651623430000|2022-05-04 00:17:10|206.92|204.62|206.93|204.63|206.93|204.63|206.92|204.62|2
1651623440000|2022-05-04 00:17:20|206.94|204.64|206.93|204.63|206.94|204.64|206.93|204.63|2
1651623450000|2022-05-04 00:17:30|206.92|204.62|206.85|204.55|206.92|204.62|206.85|204.55|3
1651623460000|2022-05-04 00:17:40|206.87|204.57|206.96|204.66|206.98|204.68|206.85|204.55|12
1651623470000|2022-05-04 00:17:50|206.98|204.68|207|204.7|207|204.7|206.98|204.68|3
1651623480000|2022-05-04 00:18:00|206.95|204.65|206.94|204.64|206.99|204.69|206.92|204.62|6
1651623490000|2022-05-04 00:18:10|206.93|204.63|206.85|204.55|206.93|204.63|206.85|204.55|6
1651623500000|2022-05-04 00:18:20|206.84|204.54|206.86|204.56|206.86|204.56|206.84|204.54|3
1651623510000|2022-05-04 00:18:30|206.83|204.53|206.83|204.53|206.83|204.53|206.83|204.53|1
1651623520000|2022-05-04 00:18:40|206.87|204.57|206.83|204.53|206.87|204.57|206.83|204.53|2
1651623530000|2022-05-04 00:18:50|206.89|204.59|206.84|204.54|206.89|204.59|206.84|204.54|3
1651623540000|2022-05-04 00:19:00|206.98|204.68|207.38|205.08|207.38|205.08|206.98|204.68|15
1651623550000|2022-05-04 00:19:10|207.4|205.1|207.34|205.04|207.44|205.14|207.1|204.8|21
1651623560000|2022-05-04 00:19:20|207.35|205.05|207.35|205.05|207.35|205.05|207.35|205.05|1
1651623570000|2022-05-04 00:19:30|207.37|205.07|207.53|205.23|207.6|205.3|207.34|205.04|12
1651623580000|2022-05-04 00:19:40|207.52|205.22|207.55|205.25|207.58|205.28|207.52|205.22|7
1651623590000|2022-05-04 00:19:50|207.54|205.24|207.51|205.21|207.56|205.26|207.49|205.19|9
1651623600000|2022-05-04 00:20:00|207.5|205.2|207.53|205.23|207.53|205.23|207.49|205.19|5
1651623610000|2022-05-04 00:20:10|207.52|205.22|207.5|205.2|207.52|205.22|207.5|205.2|4
1651623620000|2022-05-04 00:20:20|207.51|205.21|207.3|205|207.51|205.21|207.3|205|6
1651623630000|2022-05-04 00:20:30|207.39|205.09|207.36|205.06|207.39|205.09|207.35|205.05|6
1651623640000|2022-05-04 00:20:40|207.39|205.09|207.4|205.1|207.42|205.12|207.29|204.99|13
1651623650000|2022-05-04 00:20:50|207.56|205.26|207.64|205.34|207.65|205.35|207.56|205.26|12
1651623660000|2022-05-04 00:21:00|207.62|205.32|207.48|205.18|207.64|205.34|207.42|205.12|18
1651623670000|2022-05-04 00:21:10|207.44|205.14|207.44|205.14|207.44|205.14|207.44|205.14|1
1651623680000|2022-05-04 00:21:20|207.43|205.13|207.43|205.13|207.43|205.13|207.43|205.13|1
1651623690000|2022-05-04 00:21:30|207.42|205.12|207.42|205.12|207.44|205.14|207.41|205.11|6
1651623700000|2022-05-04 00:21:40|207.43|205.13|207.51|205.21|207.51|205.21|207.42|205.12|5
1651623710000|2022-05-04 00:21:50|207.5|205.2|207.52|205.22|207.52|205.22|207.5|205.2|2
1651623720000|2022-05-04 00:22:00|207.51|205.21|207.45|205.15|207.51|205.21|207.44|205.14|7
1651623730000|2022-05-04 00:22:10|207.44|205.14|207.37|205.07|207.44|205.14|207.37|205.07|5
1651623740000|2022-05-04 00:22:20|207.36|205.06|207.41|205.11|207.41|205.11|207.36|205.06|7
1651623750000|2022-05-04 00:22:30|207.39|205.09|207.45|205.15|207.45|205.15|207.39|205.09|6
1651623770000|2022-05-04 00:22:50|207.46|205.16|207.54|205.24|207.55|205.25|207.46|205.16|6
1651623780000|2022-05-04 00:23:00|207.55|205.25|207.54|205.24|207.55|205.25|207.54|205.24|4
1651623790000|2022-05-04 00:23:10|207.53|205.23|207.55|205.25|207.58|205.28|207.53|205.23|4
1651623800000|2022-05-04 00:23:20|207.58|205.28|207.55|205.25|207.58|205.28|207.55|205.25|2
1651623810000|2022-05-04 00:23:30|207.53|205.23|207.53|205.23|207.53|205.23|207.53|205.23|1
1651623820000|2022-05-04 00:23:40|207.52|205.22|207.49|205.19|207.52|205.22|207.47|205.17|5
1651623830000|2022-05-04 00:23:50|207.47|205.17|207.41|205.11|207.49|205.19|207.4|205.1|6
1651623850000|2022-05-04 00:24:10|207.42|205.12|207.34|205.04|207.42|205.12|207.34|205.04|6
1651623860000|2022-05-04 00:24:20|207.33|205.03|207.3|205|207.33|205.03|207.2|204.9|11
1651623880000|2022-05-04 00:24:40|207.32|205.02|207.31|205.01|207.32|205.02|207.31|205.01|2
1651623900000|2022-05-04 00:25:00|207.3|205|207.3|205|207.31|205.01|207.29|204.99|4
1651623910000|2022-05-04 00:25:10|207.31|205.01|207.38|205.08|207.38|205.08|207.3|205|6
1651623920000|2022-05-04 00:25:20|207.39|205.09|207.45|205.15|207.45|205.15|207.39|205.09|4
1651623940000|2022-05-04 00:25:40|207.44|205.14|207.44|205.14|207.44|205.14|207.44|205.14|1
1651623950000|2022-05-04 00:25:50|207.43|205.13|207.43|205.13|207.43|205.13|207.42|205.12|3
1651623960000|2022-05-04 00:26:00|207.42|205.12|207.43|205.13|207.43|205.13|207.42|205.12|2
1651623980000|2022-05-04 00:26:20|207.42|205.12|207.58|205.28|207.58|205.28|207.42|205.12|11
1651623990000|2022-05-04 00:26:30|207.56|205.26|207.58|205.28|207.58|205.28|207.56|205.26|2
1651624000000|2022-05-04 00:26:40|207.56|205.26|207.52|205.22|207.64|205.34|207.52|205.22|9
1651624010000|2022-05-04 00:26:50|207.53|205.23|207.53|205.23|207.54|205.24|207.52|205.22|6
1651624020000|2022-05-04 00:27:00|207.54|205.24|207.55|205.25|207.58|205.28|207.54|205.24|7
1651624030000|2022-05-04 00:27:10|207.57|205.27|207.54|205.24|207.57|205.27|207.54|205.24|3
1651624040000|2022-05-04 00:27:20|207.55|205.25|207.54|205.24|207.56|205.26|207.54|205.24|4
1651624070000|2022-05-04 00:27:50|207.53|205.23|207.39|205.09|207.54|205.24|207.36|205.06|12
1651624080000|2022-05-04 00:28:00|207.4|205.1|207.32|205.02|207.4|205.1|207.3|205|10
1651624090000|2022-05-04 00:28:10|207.31|205.01|207.27|204.97|207.35|205.05|207.27|204.97|10
1651624100000|2022-05-04 00:28:20|207.26|204.96|207.21|204.91|207.26|204.96|207.2|204.9|6
1651624110000|2022-05-04 00:28:30|207.2|204.9|207.32|205.02|207.32|205.02|207.2|204.9|10
1651624130000|2022-05-04 00:28:50|207.31|205.01|207.28|204.98|207.31|205.01|207.28|204.98|6
1651624140000|2022-05-04 00:29:00|207.29|204.99|207.28|204.98|207.29|204.99|207.28|204.98|4
1651624160000|2022-05-04 00:29:20|207.26|204.96|207.02|204.72|207.26|204.96|207.01|204.71|11
1651624170000|2022-05-04 00:29:30|207.09|204.79|207.11|204.81|207.11|204.81|207.09|204.79|3
1651624180000|2022-05-04 00:29:40|207.14|204.84|207.16|204.86|207.16|204.86|207.12|204.82|5
1651624190000|2022-05-04 00:29:50|207.17|204.87|207.19|204.89|207.19|204.89|207.16|204.86|6
1651624200000|2022-05-04 00:30:00|207.18|204.88|207.17|204.87|207.18|204.88|207.17|204.87|4
1651624210000|2022-05-04 00:30:10|207.19|204.89|207.17|204.87|207.19|204.89|207.17|204.87|2
1651624220000|2022-05-04 00:30:20|207.19|204.89|207.18|204.88|207.19|204.89|207.18|204.88|2
1651624230000|2022-05-04 00:30:30|207.19|204.89|207.15|204.85|207.19|204.89|207.15|204.85|4
1651624240000|2022-05-04 00:30:40|207.14|204.84|207.15|204.85|207.16|204.86|207.14|204.84|4
1651624250000|2022-05-04 00:30:50|207.14|204.84|207.14|204.84|207.14|204.84|207.14|204.84|1
1651624260000|2022-05-04 00:31:00|207.13|204.83|207.14|204.84|207.14|204.84|207.13|204.83|2
1651624270000|2022-05-04 00:31:10|207.15|204.85|207.14|204.84|207.15|204.85|207.14|204.84|2
1651624280000|2022-05-04 00:31:20|207.15|204.85|207.15|204.85|207.15|204.85|207.15|204.85|1
1651624290000|2022-05-04 00:31:30|207.23|204.93|207.44|205.14|207.44|205.14|207.23|204.93|6
1651624300000|2022-05-04 00:31:40|207.45|205.15|207.46|205.16|207.46|205.16|207.44|205.14|4
1651624310000|2022-05-04 00:31:50|207.47|205.17|207.53|205.23|207.54|205.24|207.47|205.17|9
1651624320000|2022-05-04 00:32:00|207.51|205.21|207.43|205.13|207.51|205.21|207.42|205.12|15
1651624330000|2022-05-04 00:32:10|207.44|205.14|207.43|205.13|207.44|205.14|207.43|205.13|2
1651624340000|2022-05-04 00:32:20|207.44|205.14|207.43|205.13|207.45|205.15|207.43|205.13|3
1651624350000|2022-05-04 00:32:30|207.44|205.14|207.32|205.02|207.44|205.14|207.32|205.02|16
1651624360000|2022-05-04 00:32:40|207.33|205.03|207.44|205.14|207.44|205.14|207.33|205.03|12
1651624370000|2022-05-04 00:32:50|207.43|205.13|207.5|205.2|207.5|205.2|207.43|205.13|15
1651624380000|2022-05-04 00:33:00|207.52|205.22|207.52|205.22|207.54|205.24|207.52|205.22|9
1651624390000|2022-05-04 00:33:10|207.53|205.23|207.62|205.32|207.62|205.32|207.48|205.18|16
1651624400000|2022-05-04 00:33:20|207.61|205.31|207.53|205.23|207.61|205.31|207.5|205.2|14
1651624410000|2022-05-04 00:33:30|207.57|205.27|207.59|205.29|207.62|205.32|207.57|205.27|11
1651624420000|2022-05-04 00:33:40|207.61|205.31|207.53|205.23|207.61|205.31|207.52|205.22|10
1651624430000|2022-05-04 00:33:50|207.54|205.24|207.53|205.23|207.56|205.26|207.53|205.23|9
1651624440000|2022-05-04 00:34:00|207.55|205.25|207.64|205.34|207.64|205.34|207.51|205.21|11
1651624450000|2022-05-04 00:34:10|207.61|205.31|207.66|205.36|207.67|205.37|207.6|205.3|9
1651624460000|2022-05-04 00:34:20|207.77|205.47|207.83|205.53|207.83|205.53|207.77|205.47|7
1651624470000|2022-05-04 00:34:30|207.82|205.52|207.84|205.54|207.87|205.57|207.82|205.52|4
1651624480000|2022-05-04 00:34:40|207.82|205.52|207.71|205.41|207.82|205.52|207.69|205.39|9
1651624490000|2022-05-04 00:34:50|207.72|205.42|207.75|205.45|207.76|205.46|207.71|205.41|10
1651624500000|2022-05-04 00:35:00|207.71|205.41|207.74|205.44|207.74|205.44|207.71|205.41|2
1651624510000|2022-05-04 00:35:10|207.71|205.41|207.74|205.44|207.74|205.44|207.71|205.41|2
1651624520000|2022-05-04 00:35:20|207.75|205.45|207.88|205.58|207.88|205.58|207.75|205.45|16
1651624530000|2022-05-04 00:35:30|207.89|205.59|207.89|205.59|207.89|205.59|207.88|205.58|3
1651624540000|2022-05-04 00:35:40|207.88|205.58|207.85|205.55|207.88|205.58|207.84|205.54|11
1651624550000|2022-05-04 00:35:50|207.84|205.54|207.92|205.62|207.92|205.62|207.84|205.54|4
1651624560000|2022-05-04 00:36:00|207.91|205.61|207.86|205.56|207.92|205.62|207.86|205.56|7
1651624570000|2022-05-04 00:36:10|207.87|205.57|207.84|205.54|207.89|205.59|207.84|205.54|7
1651624580000|2022-05-04 00:36:20|207.85|205.55|207.93|205.63|207.93|205.63|207.85|205.55|10
1651624590000|2022-05-04 00:36:30|207.92|205.62|207.97|205.67|207.97|205.67|207.92|205.62|2
1651624610000|2022-05-04 00:36:50|208.01|205.71|208.03|205.73|208.03|205.73|208.01|205.71|2
1651624620000|2022-05-04 00:37:00|208.06|205.76|208.26|205.96|208.27|205.97|208.06|205.76|14
1651624630000|2022-05-04 00:37:10|208.27|205.97|208.11|205.81|208.3|206|208.11|205.81|10
1651624640000|2022-05-04 00:37:20|208.1|205.8|208.08|205.78|208.11|205.81|208.04|205.74|10
1651624650000|2022-05-04 00:37:30|208.07|205.77|207.96|205.66|208.08|205.78|207.95|205.65|12
1651624660000|2022-05-04 00:37:40|207.95|205.65|207.97|205.67|207.97|205.67|207.95|205.65|5
1651624670000|2022-05-04 00:37:50|207.95|205.65|207.94|205.64|207.95|205.65|207.92|205.62|5
1651624680000|2022-05-04 00:38:00|207.97|205.67|207.95|205.65|207.97|205.67|207.93|205.63|4
1651624690000|2022-05-04 00:38:10|207.92|205.62|207.87|205.57|207.96|205.66|207.86|205.56|10
1651624700000|2022-05-04 00:38:20|207.85|205.55|207.92|205.62|207.92|205.62|207.85|205.55|8
1651624720000|2022-05-04 00:38:40|207.93|205.63|208.03|205.73|208.03|205.73|207.93|205.63|8
1651624730000|2022-05-04 00:38:50|208|205.7|208.02|205.72|208.05|205.75|208|205.7|6
1651624740000|2022-05-04 00:39:00|208.01|205.71|208.01|205.71|208.05|205.75|208.01|205.71|4
1651624750000|2022-05-04 00:39:10|208|205.7|208.05|205.75|208.05|205.75|208|205.7|7
1651624760000|2022-05-04 00:39:20|208.02|205.72|208.05|205.75|208.05|205.75|208.01|205.71|4
1651624770000|2022-05-04 00:39:30|208.02|205.72|207.93|205.63|208.02|205.72|207.93|205.63|4
1651624780000|2022-05-04 00:39:40|207.96|205.66|208.01|205.71|208.01|205.71|207.96|205.66|4
1651624790000|2022-05-04 00:39:50|208.02|205.72|208.01|205.71|208.02|205.72|208.01|205.71|6
1651624800000|2022-05-04 00:40:00|208.03|205.73|208.35|206.05|208.36|206.06|208|205.7|19
1651624810000|2022-05-04 00:40:10|208.36|206.06|208.18|205.88|208.36|206.06|208.18|205.88|6
1651624820000|2022-05-04 00:40:20|208.16|205.86|208.07|205.77|208.16|205.86|208.07|205.77|5
1651624830000|2022-05-04 00:40:30|208.08|205.78|208.1|205.8|208.1|205.8|208|205.7|7
1651624840000|2022-05-04 00:40:40|208.11|205.81|208.12|205.82|208.12|205.82|208.11|205.81|4
1651624850000|2022-05-04 00:40:50|208.16|205.86|208.45|206.15|208.61|206.31|208.16|205.86|27
1651624860000|2022-05-04 00:41:00|208.44|206.14|208.19|205.89|208.44|206.14|208.1|205.8|21
1651624870000|2022-05-04 00:41:10|208.17|205.87|208.04|205.74|208.17|205.87|208.03|205.73|11
1651624880000|2022-05-04 00:41:20|208.03|205.73|208.06|205.76|208.11|205.81|208.02|205.72|10
1651624890000|2022-05-04 00:41:30|208.05|205.75|208.11|205.81|208.11|205.81|208.03|205.73|5
1651624900000|2022-05-04 00:41:40|208.15|205.85|208.14|205.84|208.16|205.86|208.13|205.83|8
1651624910000|2022-05-04 00:41:50|208.13|205.83|208.14|205.84|208.14|205.84|208.13|205.83|4
1651624920000|2022-05-04 00:42:00|208.15|205.85|208.34|206.04|208.36|206.06|208.15|205.85|13
1651624930000|2022-05-04 00:42:10|208.35|206.05|208.32|206.02|208.35|206.05|208.3|206|13
1651624940000|2022-05-04 00:42:20|208.33|206.03|208.31|206.01|208.33|206.03|208.29|205.99|7
1651624950000|2022-05-04 00:42:30|208.32|206.02|208.33|206.03|208.33|206.03|208.31|206.01|5
1651624960000|2022-05-04 00:42:40|208.34|206.04|208.33|206.03|208.35|206.05|208.32|206.02|5
1651624970000|2022-05-04 00:42:50|208.32|206.02|208.31|206.01|208.35|206.05|208.31|206.01|5
1651624980000|2022-05-04 00:43:00|208.32|206.02|208.33|206.03|208.33|206.03|208.32|206.02|2
1651624990000|2022-05-04 00:43:10|208.37|206.07|208.35|206.05|208.37|206.07|208.3|206|11
1651625000000|2022-05-04 00:43:20|208.38|206.08|208.38|206.08|208.4|206.1|208.38|206.08|7
1651625010000|2022-05-04 00:43:30|208.39|206.09|208.32|206.02|208.39|206.09|208.29|205.99|10
1651625020000|2022-05-04 00:43:40|208.35|206.05|208.32|206.02|208.36|206.06|208.27|205.97|17
1651625030000|2022-05-04 00:43:50|208.26|205.96|208.1|205.8|208.26|205.96|208.1|205.8|11
1651625040000|2022-05-04 00:44:00|208.11|205.81|208.1|205.8|208.11|205.81|208.1|205.8|2
1651625050000|2022-05-04 00:44:10|208.11|205.81|208.13|205.83|208.13|205.83|208.1|205.8|4
1651625060000|2022-05-04 00:44:20|208.11|205.81|208.15|205.85|208.16|205.86|208.11|205.81|5
1651625080000|2022-05-04 00:44:40|208.14|205.84|208.15|205.85|208.15|205.85|208.14|205.84|2
1651625090000|2022-05-04 00:44:50|208.2|205.9|208.2|205.9|208.2|205.9|208.2|205.9|1
1651625110000|2022-05-04 00:45:10|208.31|206.01|208.33|206.03|208.33|206.03|208.31|206.01|3
1651625120000|2022-05-04 00:45:20|208.34|206.04|208.3|206|208.35|206.05|208.3|206|7
1651625130000|2022-05-04 00:45:30|208.33|206.03|208.33|206.03|208.34|206.04|208.31|206.01|5
1651625140000|2022-05-04 00:45:40|208.31|206.01|208.34|206.04|208.34|206.04|208.31|206.01|4
1651625150000|2022-05-04 00:45:50|208.36|206.06|208.44|206.14|208.45|206.15|208.36|206.06|6
1651625160000|2022-05-04 00:46:00|208.43|206.13|208.37|206.07|208.44|206.14|208.37|206.07|8
1651625170000|2022-05-04 00:46:10|208.34|206.04|208.37|206.07|208.37|206.07|208.34|206.04|2
1651625180000|2022-05-04 00:46:20|208.38|206.08|207.98|205.68|208.38|206.08|207.98|205.68|12
1651625190000|2022-05-04 00:46:30|208.12|205.82|208.1|205.8|208.14|205.84|208.1|205.8|6
1651625200000|2022-05-04 00:46:40|208.09|205.79|208.09|205.79|208.09|205.79|208.09|205.79|1
1651625220000|2022-05-04 00:47:00|208.1|205.8|208.17|205.87|208.17|205.87|208.1|205.8|4
1651625230000|2022-05-04 00:47:10|208.21|205.91|208.17|205.87|208.21|205.91|208.15|205.85|8
1651625240000|2022-05-04 00:47:20|208.18|205.88|208.09|205.79|208.18|205.88|208.08|205.78|5
1651625260000|2022-05-04 00:47:40|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651625270000|2022-05-04 00:47:50|208.09|205.79|208.03|205.73|208.1|205.8|208.02|205.72|7
1651625280000|2022-05-04 00:48:00|208.04|205.74|208.01|205.71|208.04|205.74|208.01|205.71|5
1651625290000|2022-05-04 00:48:10|208.02|205.72|208.01|205.71|208.02|205.72|208.01|205.71|2
1651625300000|2022-05-04 00:48:20|208|205.7|208|205.7|208|205.7|208|205.7|1
1651625310000|2022-05-04 00:48:30|208.01|205.71|208.11|205.81|208.11|205.81|208|205.7|7
1651625320000|2022-05-04 00:48:40|208.1|205.8|208.11|205.81|208.11|205.81|208.1|205.8|2
1651625330000|2022-05-04 00:48:50|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651625340000|2022-05-04 00:49:00|208.11|205.81|208.14|205.84|208.14|205.84|208.11|205.81|2
1651625350000|2022-05-04 00:49:10|208.15|205.85|208.15|205.85|208.15|205.85|208.15|205.85|1
1651625360000|2022-05-04 00:49:20|208.14|205.84|208.11|205.81|208.14|205.84|208.11|205.81|5
1651625380000|2022-05-04 00:49:40|208.12|205.82|208.14|205.84|208.14|205.84|208.12|205.82|2
1651625390000|2022-05-04 00:49:50|208.13|205.83|208.15|205.85|208.15|205.85|208.13|205.83|2
1651625400000|2022-05-04 00:50:00|208.18|205.88|208.12|205.82|208.18|205.88|208.12|205.82|4
1651625410000|2022-05-04 00:50:10|208.13|205.83|208.13|205.83|208.14|205.84|208.12|205.82|5
1651625420000|2022-05-04 00:50:20|208.12|205.82|208.21|205.91|208.21|205.91|208.12|205.82|7
1651625440000|2022-05-04 00:50:40|208.23|205.93|208.4|206.1|208.4|206.1|208.23|205.93|8
1651625450000|2022-05-04 00:50:50|208.42|206.12|208.43|206.13|208.45|206.15|208.4|206.1|16
1651625460000|2022-05-04 00:51:00|208.44|206.14|208.44|206.14|208.52|206.22|208.42|206.12|9
1651625470000|2022-05-04 00:51:10|208.45|206.15|208.45|206.15|208.5|206.2|208.45|206.15|3
1651625480000|2022-05-04 00:51:20|208.48|206.18|208.61|206.31|208.62|206.32|208.45|206.15|8
1651625490000|2022-05-04 00:51:30|208.62|206.32|208.6|206.3|208.71|206.41|208.6|206.3|12
1651625500000|2022-05-04 00:51:40|208.56|206.26|208.58|206.28|208.58|206.28|208.56|206.26|3
1651625510000|2022-05-04 00:51:50|208.6|206.3|208.49|206.19|208.6|206.3|208.49|206.19|7
1651625520000|2022-05-04 00:52:00|208.51|206.21|208.62|206.32|208.62|206.32|208.48|206.18|11
1651625530000|2022-05-04 00:52:10|208.65|206.35|208.67|206.37|208.75|206.45|208.65|206.35|16
1651625540000|2022-05-04 00:52:20|208.65|206.35|208.63|206.33|208.67|206.37|208.63|206.33|5
1651625550000|2022-05-04 00:52:30|208.66|206.36|208.67|206.37|208.67|206.37|208.66|206.36|2
1651625560000|2022-05-04 00:52:40|208.65|206.35|208.73|206.43|208.73|206.43|208.65|206.35|8
1651625570000|2022-05-04 00:52:50|208.72|206.42|208.73|206.43|208.74|206.44|208.69|206.39|8
1651625580000|2022-05-04 00:53:00|208.81|206.51|208.78|206.48|208.9|206.6|208.78|206.48|18
1651625590000|2022-05-04 00:53:10|208.77|206.47|208.84|206.54|208.85|206.55|208.76|206.46|11
1651625600000|2022-05-04 00:53:20|208.82|206.52|208.77|206.47|208.88|206.58|208.77|206.47|11
1651625610000|2022-05-04 00:53:30|208.76|206.46|208.77|206.47|208.77|206.47|208.76|206.46|4
1651625620000|2022-05-04 00:53:40|208.74|206.44|208.4|206.1|208.77|206.47|208.4|206.1|9
1651625630000|2022-05-04 00:53:50|208.46|206.16|208.46|206.16|208.49|206.19|208.44|206.14|9
1651625640000|2022-05-04 00:54:00|208.47|206.17|208.4|206.1|208.49|206.19|208.37|206.07|15
1651625650000|2022-05-04 00:54:10|208.46|206.16|208.56|206.26|208.56|206.26|208.46|206.16|11
1651625660000|2022-05-04 00:54:20|208.57|206.27|208.66|206.36|208.66|206.36|208.57|206.27|4
1651625670000|2022-05-04 00:54:30|208.65|206.35|208.68|206.38|208.69|206.39|208.65|206.35|6
1651625680000|2022-05-04 00:54:40|208.67|206.37|208.77|206.47|208.77|206.47|208.67|206.37|16
1651625690000|2022-05-04 00:54:50|208.76|206.46|208.76|206.46|208.77|206.47|208.76|206.46|3
1651625700000|2022-05-04 00:55:00|208.75|206.45|208.66|206.36|208.76|206.46|208.66|206.36|12
1651625710000|2022-05-04 00:55:10|208.67|206.37|208.67|206.37|208.68|206.38|208.66|206.36|4
1651625720000|2022-05-04 00:55:20|208.66|206.36|208.66|206.36|208.66|206.36|208.66|206.36|1
1651625730000|2022-05-04 00:55:30|208.68|206.38|208.69|206.39|208.72|206.42|208.66|206.36|12
1651625740000|2022-05-04 00:55:40|208.68|206.38|208.74|206.44|208.77|206.47|208.68|206.38|7
1651625750000|2022-05-04 00:55:50|208.75|206.45|208.74|206.44|208.75|206.45|208.74|206.44|2
1651625760000|2022-05-04 00:56:00|208.73|206.43|208.76|206.46|208.76|206.46|208.73|206.43|4
1651625770000|2022-05-04 00:56:10|208.77|206.47|208.77|206.47|208.77|206.47|208.77|206.47|1
1651625780000|2022-05-04 00:56:20|208.79|206.49|208.85|206.55|208.85|206.55|208.78|206.48|6
1651625790000|2022-05-04 00:56:30|208.84|206.54|208.83|206.53|208.85|206.55|208.83|206.53|6
1651625800000|2022-05-04 00:56:40|208.84|206.54|208.81|206.51|208.88|206.58|208.8|206.5|12
1651625810000|2022-05-04 00:56:50|208.83|206.53|208.85|206.55|208.87|206.57|208.83|206.53|4
1651625820000|2022-05-04 00:57:00|208.83|206.53|208.83|206.53|208.86|206.56|208.83|206.53|3
1651625830000|2022-05-04 00:57:10|208.84|206.54|208.84|206.54|208.84|206.54|208.84|206.54|1
1651625840000|2022-05-04 00:57:20|208.85|206.55|208.87|206.57|208.87|206.57|208.81|206.51|4
1651625850000|2022-05-04 00:57:30|208.85|206.55|208.87|206.57|208.87|206.57|208.85|206.55|2
1651625860000|2022-05-04 00:57:40|208.85|206.55|209|206.7|209|206.7|208.85|206.55|6
1651625870000|2022-05-04 00:57:50|209.01|206.71|209.1|206.8|209.12|206.82|209.01|206.71|5
1651625880000|2022-05-04 00:58:00|209.11|206.81|209.01|206.71|209.11|206.81|208.98|206.68|6
1651625890000|2022-05-04 00:58:10|209|206.7|208.92|206.62|209|206.7|208.91|206.61|13
1651625900000|2022-05-04 00:58:20|208.91|206.61|208.89|206.59|208.91|206.61|208.84|206.54|9
1651625910000|2022-05-04 00:58:30|208.84|206.54|208.86|206.56|208.92|206.62|208.84|206.54|10
1651625920000|2022-05-04 00:58:40|208.87|206.57|208.86|206.56|208.89|206.59|208.82|206.52|11
1651625930000|2022-05-04 00:58:50|208.85|206.55|208.87|206.57|208.9|206.6|208.84|206.54|5
1651625940000|2022-05-04 00:59:00|208.86|206.56|209.38|207.08|209.41|207.11|208.84|206.54|13
1651625950000|2022-05-04 00:59:10|209.45|207.15|209.38|207.08|209.53|207.23|209.31|207.01|17
1651625960000|2022-05-04 00:59:20|209.31|207.01|209.19|206.89|209.42|207.12|209.19|206.89|9
1651625980000|2022-05-04 00:59:40|209.2|206.9|209.19|206.89|209.2|206.9|209.17|206.87|5
1651625990000|2022-05-04 00:59:50|209.16|206.86|209.19|206.89|209.2|206.9|209.16|206.86|7
1651626000000|2022-05-04 01:00:00|209.18|206.88|209.35|207.05|209.4|207.1|209.18|206.88|11
1651626010000|2022-05-04 01:00:10|209.31|207.01|209.18|206.88|209.39|207.09|209.18|206.88|10
1651626020000|2022-05-04 01:00:20|209.17|206.87|209.05|206.75|209.17|206.87|209.05|206.75|6
1651626030000|2022-05-04 01:00:30|209.02|206.72|209.01|206.71|209.02|206.72|208.96|206.66|7
1651626040000|2022-05-04 01:00:40|209.03|206.73|209.07|206.77|209.08|206.78|209.02|206.72|7
1651626050000|2022-05-04 01:00:50|209.11|206.81|209.12|206.82|209.15|206.85|209.11|206.81|11
1651626060000|2022-05-04 01:01:00|209.13|206.83|209.3|207|209.31|207.01|209.12|206.82|7
1651626070000|2022-05-04 01:01:10|209.31|207.01|209.4|207.1|209.43|207.13|209.31|207.01|7
1651626080000|2022-05-04 01:01:20|209.39|207.09|209.41|207.11|209.47|207.17|209.31|207.01|14
1651626090000|2022-05-04 01:01:30|209.39|207.09|209.42|207.12|209.44|207.14|209.39|207.09|14
1651626100000|2022-05-04 01:01:40|209.43|207.13|209.43|207.13|209.47|207.17|209.4|207.1|10
1651626110000|2022-05-04 01:01:50|209.47|207.17|209.47|207.17|209.48|207.18|209.46|207.16|5
1651626120000|2022-05-04 01:02:00|209.46|207.16|209.47|207.17|209.52|207.22|209.46|207.16|13
1651626130000|2022-05-04 01:02:10|209.48|207.18|209.46|207.16|209.48|207.18|209.45|207.15|8
1651626140000|2022-05-04 01:02:20|209.41|207.11|209.42|207.12|209.42|207.12|209.37|207.07|6
1651626150000|2022-05-04 01:02:30|209.4|207.1|209.47|207.17|209.47|207.17|209.4|207.1|5
1651626160000|2022-05-04 01:02:40|209.46|207.16|209.46|207.16|209.46|207.16|209.45|207.15|3
1651626170000|2022-05-04 01:02:50|209.45|207.15|209.52|207.22|209.52|207.22|209.45|207.15|10
1651626180000|2022-05-04 01:03:00|209.54|207.24|209.48|207.18|209.54|207.24|209.46|207.16|12
1651626190000|2022-05-04 01:03:10|209.47|207.17|209.21|206.91|209.48|207.18|209.2|206.9|8
1651626200000|2022-05-04 01:03:20|209.2|206.9|209.31|207.01|209.31|207.01|209.1|206.8|16
1651626210000|2022-05-04 01:03:30|209.34|207.04|209.41|207.11|209.42|207.12|209.34|207.04|10
1651626220000|2022-05-04 01:03:40|209.4|207.1|209.4|207.1|209.42|207.12|209.39|207.09|6
1651626230000|2022-05-04 01:03:50|209.41|207.11|209.21|206.91|209.42|207.12|209.21|206.91|9
1651626240000|2022-05-04 01:04:00|209.2|206.9|209.17|206.87|209.2|206.9|209.17|206.87|5
1651626250000|2022-05-04 01:04:10|209.15|206.85|209.2|206.9|209.2|206.9|209.14|206.84|6
1651626260000|2022-05-04 01:04:20|209.19|206.89|209.2|206.9|209.2|206.9|209.19|206.89|2
1651626270000|2022-05-04 01:04:30|209.21|206.91|209.23|206.93|209.23|206.93|209.19|206.89|9
1651626280000|2022-05-04 01:04:40|209.22|206.92|209.2|206.9|209.22|206.92|209.2|206.9|7
1651626290000|2022-05-04 01:04:50|209.21|206.91|209.2|206.9|209.21|206.91|209.2|206.9|2
1651626300000|2022-05-04 01:05:00|209.19|206.89|209.19|206.89|209.19|206.89|209.19|206.89|1
1651626310000|2022-05-04 01:05:10|209.18|206.88|209.15|206.85|209.18|206.88|209.1|206.8|9
1651626320000|2022-05-04 01:05:20|209.18|206.88|209.17|206.87|209.18|206.88|209.17|206.87|2
1651626330000|2022-05-04 01:05:30|209.18|206.88|209.25|206.95|209.25|206.95|209.17|206.87|9
1651626350000|2022-05-04 01:05:50|209.35|207.05|209.61|207.31|209.67|207.37|209.35|207.05|7
1651626360000|2022-05-04 01:06:00|209.6|207.3|209.86|207.56|209.88|207.58|209.6|207.3|18
1651626370000|2022-05-04 01:06:10|209.85|207.55|209.67|207.37|209.89|207.59|209.66|207.36|15
1651626380000|2022-05-04 01:06:20|209.66|207.36|209.6|207.3|209.7|207.4|209.57|207.27|6
1651626390000|2022-05-04 01:06:30|209.59|207.29|209.55|207.25|209.59|207.29|209.55|207.25|3
1651626400000|2022-05-04 01:06:40|209.56|207.26|209.55|207.25|209.56|207.26|209.55|207.25|4
1651626410000|2022-05-04 01:06:50|209.54|207.24|209.55|207.25|209.59|207.29|209.54|207.24|8
1651626420000|2022-05-04 01:07:00|209.56|207.26|209.55|207.25|209.59|207.29|209.55|207.25|3
1651626430000|2022-05-04 01:07:10|209.57|207.27|209.56|207.26|209.57|207.27|209.55|207.25|3
1651626440000|2022-05-04 01:07:20|209.57|207.27|209.56|207.26|209.6|207.3|209.55|207.25|7
1651626470000|2022-05-04 01:07:50|209.55|207.25|209.55|207.25|209.59|207.29|209.5|207.2|5
1651626480000|2022-05-04 01:08:00|209.56|207.26|209.63|207.33|209.63|207.33|209.5|207.2|10
1651626490000|2022-05-04 01:08:10|209.62|207.32|209.74|207.44|209.74|207.44|209.62|207.32|10
1651626500000|2022-05-04 01:08:20|209.73|207.43|209.7|207.4|209.74|207.44|209.7|207.4|4
1651626520000|2022-05-04 01:08:40|209.71|207.41|209.72|207.42|209.75|207.45|209.7|207.4|10
1651626530000|2022-05-04 01:08:50|209.73|207.43|209.72|207.42|209.74|207.44|209.72|207.42|7
1651626540000|2022-05-04 01:09:00|209.69|207.39|209.66|207.36|209.73|207.43|209.66|207.36|7
1651626570000|2022-05-04 01:09:30|209.63|207.33|209.59|207.29|209.64|207.34|209.58|207.28|5
1651626580000|2022-05-04 01:09:40|209.55|207.25|209.56|207.26|209.58|207.28|209.45|207.15|13
1651626590000|2022-05-04 01:09:50|209.55|207.25|209.55|207.25|209.55|207.25|209.54|207.24|3
1651626600000|2022-05-04 01:10:00|209.54|207.24|209.44|207.14|209.56|207.26|209.39|207.09|14
1651626610000|2022-05-04 01:10:10|209.45|207.15|209.52|207.22|209.53|207.23|209.43|207.13|8
1651626620000|2022-05-04 01:10:20|209.53|207.23|209.57|207.27|209.58|207.28|209.53|207.23|3
1651626630000|2022-05-04 01:10:30|209.54|207.24|209.56|207.26|209.56|207.26|209.52|207.22|11
1651626640000|2022-05-04 01:10:40|209.59|207.29|209.57|207.27|209.61|207.31|209.57|207.27|6
1651626650000|2022-05-04 01:10:50|209.56|207.26|209.52|207.22|209.57|207.27|209.52|207.22|9
1651626660000|2022-05-04 01:11:00|209.51|207.21|209.53|207.23|209.54|207.24|209.5|207.2|10
1651626670000|2022-05-04 01:11:10|209.54|207.24|209.54|207.24|209.54|207.24|209.5|207.2|8
1651626680000|2022-05-04 01:11:20|209.53|207.23|209.53|207.23|209.53|207.23|209.49|207.19|5
1651626690000|2022-05-04 01:11:30|209.51|207.21|209.5|207.2|209.52|207.22|209.5|207.2|3
1651626700000|2022-05-04 01:11:40|209.51|207.21|209.51|207.21|209.53|207.23|209.51|207.21|4
1651626710000|2022-05-04 01:11:50|209.5|207.2|209.52|207.22|209.52|207.22|209.5|207.2|3
1651626720000|2022-05-04 01:12:00|209.53|207.23|209.53|207.23|209.54|207.24|209.53|207.23|3
1651626730000|2022-05-04 01:12:10|209.52|207.22|209.48|207.18|209.52|207.22|209.45|207.15|3
1651626740000|2022-05-04 01:12:20|209.52|207.22|209.51|207.21|209.52|207.22|209.51|207.21|4
1651626760000|2022-05-04 01:12:40|209.5|207.2|209.42|207.12|209.5|207.2|209.42|207.12|15
1651626770000|2022-05-04 01:12:50|209.43|207.13|209.43|207.13|209.46|207.16|209.39|207.09|11
1651626780000|2022-05-04 01:13:00|209.45|207.15|209.43|207.13|209.45|207.15|209.42|207.12|8
1651626790000|2022-05-04 01:13:10|209.42|207.12|208.94|206.64|209.42|207.12|208.94|206.64|13
1651626800000|2022-05-04 01:13:20|208.95|206.65|208.9|206.6|208.96|206.66|208.89|206.59|16
1651626810000|2022-05-04 01:13:30|208.87|206.57|208.83|206.53|208.87|206.57|208.83|206.53|6
1651626820000|2022-05-04 01:13:40|208.82|206.52|208.82|206.52|208.83|206.53|208.82|206.52|3
1651626830000|2022-05-04 01:13:50|208.81|206.51|208.81|206.51|208.81|206.51|208.81|206.51|1
1651626840000|2022-05-04 01:14:00|208.82|206.52|208.8|206.5|208.82|206.52|208.8|206.5|7
1651626850000|2022-05-04 01:14:10|208.81|206.51|209|206.7|209|206.7|208.8|206.5|9
1651626860000|2022-05-04 01:14:20|208.99|206.69|208.99|206.69|209.01|206.71|208.98|206.68|9
1651626870000|2022-05-04 01:14:30|208.97|206.67|208.91|206.61|208.98|206.68|208.89|206.59|8
1651626880000|2022-05-04 01:14:40|208.88|206.58|208.85|206.55|208.88|206.58|208.85|206.55|7
1651626900000|2022-05-04 01:15:00|208.81|206.51|208.8|206.5|208.83|206.53|208.8|206.5|6
1651626910000|2022-05-04 01:15:10|208.81|206.51|208.8|206.5|208.81|206.51|208.8|206.5|4
1651626930000|2022-05-04 01:15:30|208.81|206.51|208.81|206.51|208.81|206.51|208.81|206.51|1
1651626940000|2022-05-04 01:15:40|208.8|206.5|208.79|206.49|208.8|206.5|208.79|206.49|2
1651626950000|2022-05-04 01:15:50|208.8|206.5|208.97|206.67|208.97|206.67|208.8|206.5|9
1651626960000|2022-05-04 01:16:00|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651627000000|2022-05-04 01:16:40|209|206.7|208.99|206.69|209|206.7|208.98|206.68|4
1651627010000|2022-05-04 01:16:50|208.98|206.68|208.94|206.64|208.98|206.68|208.94|206.64|4
1651627020000|2022-05-04 01:17:00|208.93|206.63|208.83|206.53|208.93|206.63|208.83|206.53|10
1651627030000|2022-05-04 01:17:10|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651627050000|2022-05-04 01:17:30|208.84|206.54|208.84|206.54|208.84|206.54|208.84|206.54|1
1651627060000|2022-05-04 01:17:40|208.9|206.6|208.97|206.67|208.97|206.67|208.9|206.6|5
1651627070000|2022-05-04 01:17:50|208.96|206.66|208.96|206.66|208.96|206.66|208.96|206.66|1
1651627080000|2022-05-04 01:18:00|209|206.7|208.9|206.6|209|206.7|208.9|206.6|5
1651627090000|2022-05-04 01:18:10|208.91|206.61|208.9|206.6|208.91|206.61|208.9|206.6|2
1651627110000|2022-05-04 01:18:30|208.89|206.59|208.89|206.59|208.89|206.59|208.89|206.59|1
1651627120000|2022-05-04 01:18:40|208.86|206.56|208.82|206.52|208.86|206.56|208.82|206.52|3
1651627130000|2022-05-04 01:18:50|208.81|206.51|208.81|206.51|208.81|206.51|208.8|206.5|5
1651627140000|2022-05-04 01:19:00|208.82|206.52|208.82|206.52|208.82|206.52|208.82|206.52|1
1651627150000|2022-05-04 01:19:10|208.81|206.51|208.9|206.6|208.9|206.6|208.81|206.51|9
1651627160000|2022-05-04 01:19:20|208.92|206.62|209.03|206.73|209.03|206.73|208.92|206.62|7
1651627170000|2022-05-04 01:19:30|209.09|206.79|209.1|206.8|209.1|206.8|209.08|206.78|4
1651627180000|2022-05-04 01:19:40|209.08|206.78|209.15|206.85|209.15|206.85|209.08|206.78|6
1651627190000|2022-05-04 01:19:50|209.17|206.87|208.89|206.59|209.19|206.89|208.89|206.59|13
1651627200000|2022-05-04 01:20:00|208.88|206.58|208.91|206.61|208.91|206.61|208.88|206.58|3
1651627210000|2022-05-04 01:20:10|208.92|206.62|208.91|206.61|208.93|206.63|208.91|206.61|5
1651627220000|2022-05-04 01:20:20|208.85|206.55|208.84|206.54|208.85|206.55|208.83|206.53|4
1651627240000|2022-05-04 01:20:40|208.83|206.53|208.91|206.61|208.91|206.61|208.83|206.53|6
1651627250000|2022-05-04 01:20:50|208.92|206.62|209|206.7|209|206.7|208.92|206.62|5
1651627260000|2022-05-04 01:21:00|209.03|206.73|209.08|206.78|209.08|206.78|209.01|206.71|5
1651627270000|2022-05-04 01:21:10|209.1|206.8|209.1|206.8|209.1|206.8|209.1|206.8|1
1651627280000|2022-05-04 01:21:20|209.09|206.79|209.43|207.13|209.44|207.14|209.09|206.79|13
1651627290000|2022-05-04 01:21:30|209.44|207.14|209.49|207.19|209.52|207.22|209.44|207.14|8
1651627300000|2022-05-04 01:21:40|209.47|207.17|209.59|207.29|209.62|207.32|209.47|207.17|19
1651627310000|2022-05-04 01:21:50|209.61|207.31|209.58|207.28|209.62|207.32|209.55|207.25|18
1651627320000|2022-05-04 01:22:00|209.6|207.3|209.6|207.3|209.6|207.3|209.6|207.3|1
1651627330000|2022-05-04 01:22:10|209.59|207.29|209.62|207.32|209.63|207.33|209.59|207.29|7
1651627340000|2022-05-04 01:22:20|209.61|207.31|209.61|207.31|209.61|207.31|209.6|207.3|3
1651627350000|2022-05-04 01:22:30|209.6|207.3|209.78|207.48|209.78|207.48|209.6|207.3|10
1651627360000|2022-05-04 01:22:40|209.79|207.49|209.77|207.47|209.79|207.49|209.76|207.46|5
1651627370000|2022-05-04 01:22:50|209.79|207.49|209.69|207.39|209.79|207.49|209.69|207.39|7
1651627380000|2022-05-04 01:23:00|209.68|207.38|209.63|207.33|209.68|207.38|209.63|207.33|4
1651627390000|2022-05-04 01:23:10|209.64|207.34|209.68|207.38|209.68|207.38|209.63|207.33|4
1651627400000|2022-05-04 01:23:20|209.69|207.39|209.67|207.37|209.69|207.39|209.67|207.37|3
1651627420000|2022-05-04 01:23:40|209.6|207.3|209.64|207.34|209.67|207.37|209.6|207.3|5
1651627430000|2022-05-04 01:23:50|209.66|207.36|209.64|207.34|209.66|207.36|209.6|207.3|9
1651627440000|2022-05-04 01:24:00|209.65|207.35|209.8|207.5|209.8|207.5|209.65|207.35|8
1651627450000|2022-05-04 01:24:10|209.79|207.49|209.84|207.54|209.88|207.58|209.78|207.48|9
1651627460000|2022-05-04 01:24:20|209.83|207.53|209.85|207.55|209.88|207.58|209.83|207.53|5
1651627470000|2022-05-04 01:24:30|209.88|207.58|209.85|207.55|209.88|207.58|209.85|207.55|2
1651627480000|2022-05-04 01:24:40|209.84|207.54|209.85|207.55|209.85|207.55|209.83|207.53|3
1651627490000|2022-05-04 01:24:50|209.84|207.54|209.83|207.53|209.85|207.55|209.83|207.53|5
1651627500000|2022-05-04 01:25:00|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651627520000|2022-05-04 01:25:20|209.84|207.54|209.83|207.53|209.85|207.55|209.83|207.53|4
1651627530000|2022-05-04 01:25:30|209.79|207.49|209.82|207.52|209.83|207.53|209.79|207.49|4
1651627540000|2022-05-04 01:25:40|209.83|207.53|209.83|207.53|209.83|207.53|209.83|207.53|1
1651627550000|2022-05-04 01:25:50|209.82|207.52|209.82|207.52|209.82|207.52|209.82|207.52|1
1651627560000|2022-05-04 01:26:00|209.83|207.53|209.26|206.96|209.83|207.53|209.26|206.96|11
1651627570000|2022-05-04 01:26:10|209.27|206.97|208.95|206.65|209.27|206.97|208.91|206.61|11
1651627580000|2022-05-04 01:26:20|208.94|206.64|208.85|206.55|208.96|206.66|208.83|206.53|13
1651627590000|2022-05-04 01:26:30|208.84|206.54|208.84|206.54|208.84|206.54|208.83|206.53|3
1651627600000|2022-05-04 01:26:40|208.86|206.56|208.86|206.56|208.86|206.56|208.84|206.54|5
1651627610000|2022-05-04 01:26:50|208.87|206.57|209.11|206.81|209.11|206.81|208.86|206.56|7
1651627620000|2022-05-04 01:27:00|209.12|206.82|209.14|206.84|209.14|206.84|209.12|206.82|2
1651627630000|2022-05-04 01:27:10|209.13|206.83|209.11|206.81|209.13|206.83|209.11|206.81|6
1651627660000|2022-05-04 01:27:40|209.1|206.8|209.1|206.8|209.1|206.8|209.1|206.8|1
1651627670000|2022-05-04 01:27:50|209.12|206.82|209.1|206.8|209.12|206.82|209.1|206.8|2
1651627680000|2022-05-04 01:28:00|209.05|206.75|209|206.7|209.06|206.76|209|206.7|3
1651627690000|2022-05-04 01:28:10|209.01|206.71|209.01|206.71|209.01|206.71|209.01|206.71|1
1651627700000|2022-05-04 01:28:20|209|206.7|208.98|206.68|209.01|206.71|208.97|206.67|7
1651627710000|2022-05-04 01:28:30|208.99|206.69|208.98|206.68|208.99|206.69|208.91|206.61|7
1651627720000|2022-05-04 01:28:40|208.92|206.62|208.92|206.62|208.97|206.67|208.92|206.62|3
1651627730000|2022-05-04 01:28:50|208.9|206.6|208.93|206.63|208.98|206.68|208.9|206.6|6
1651627740000|2022-05-04 01:29:00|208.92|206.62|208.89|206.59|208.92|206.62|208.85|206.55|12
1651627750000|2022-05-04 01:29:10|208.87|206.57|208.88|206.58|208.9|206.6|208.86|206.56|11
1651627760000|2022-05-04 01:29:20|208.85|206.55|208.87|206.57|208.88|206.58|208.85|206.55|3
1651627770000|2022-05-04 01:29:30|208.85|206.55|208.85|206.55|208.85|206.55|208.85|206.55|1
1651627780000|2022-05-04 01:29:40|208.84|206.54|208.85|206.55|208.85|206.55|208.84|206.54|2
1651627790000|2022-05-04 01:29:50|208.88|206.58|208.93|206.63|208.94|206.64|208.88|206.58|8
1651627800000|2022-05-04 01:30:00|208.9|206.6|209.02|206.72|209.02|206.72|208.9|206.6|9
1651627830000|2022-05-04 01:30:30|209.03|206.73|209.02|206.72|209.03|206.73|209.02|206.72|2
1651627850000|2022-05-04 01:30:50|209.03|206.73|209.02|206.72|209.03|206.73|209.02|206.72|2
1651627860000|2022-05-04 01:31:00|209.06|206.76|209.03|206.73|209.06|206.76|209.02|206.72|5
1651627870000|2022-05-04 01:31:10|209.05|206.75|208.92|206.62|209.05|206.75|208.91|206.61|11
1651627880000|2022-05-04 01:31:20|208.9|206.6|208.85|206.55|208.9|206.6|208.85|206.55|4
1651627890000|2022-05-04 01:31:30|208.86|206.56|209|206.7|209|206.7|208.86|206.56|6
1651627900000|2022-05-04 01:31:40|208.99|206.69|209|206.7|209.03|206.73|208.99|206.69|7
1651627910000|2022-05-04 01:31:50|209.01|206.71|209|206.7|209.01|206.71|208.96|206.66|6
1651627920000|2022-05-04 01:32:00|208.94|206.64|208.97|206.67|208.97|206.67|208.92|206.62|7
1651627930000|2022-05-04 01:32:10|208.95|206.65|208.9|206.6|208.95|206.65|208.9|206.6|5
1651627940000|2022-05-04 01:32:20|208.93|206.63|208.92|206.62|208.95|206.65|208.92|206.62|5
1651627950000|2022-05-04 01:32:30|208.95|206.65|208.92|206.62|208.96|206.66|208.92|206.62|7
1651627960000|2022-05-04 01:32:40|208.89|206.59|208.88|206.58|208.91|206.61|208.86|206.56|10
1651627970000|2022-05-04 01:32:50|208.84|206.54|208.88|206.58|208.91|206.61|208.84|206.54|6
1651627980000|2022-05-04 01:33:00|208.89|206.59|208.84|206.54|208.89|206.59|208.84|206.54|3
1651627990000|2022-05-04 01:33:10|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651628000000|2022-05-04 01:33:20|208.84|206.54|208.78|206.48|208.84|206.54|208.78|206.48|10
1651628010000|2022-05-04 01:33:30|208.8|206.5|208.8|206.5|208.82|206.52|208.74|206.44|6
1651628020000|2022-05-04 01:33:40|208.79|206.49|208.78|206.48|208.8|206.5|208.77|206.47|8
1651628030000|2022-05-04 01:33:50|208.77|206.47|208.65|206.35|208.77|206.47|208.65|206.35|8
1651628040000|2022-05-04 01:34:00|208.68|206.38|208.68|206.38|208.68|206.38|208.68|206.38|1
1651628050000|2022-05-04 01:34:10|208.65|206.35|208.59|206.29|208.66|206.36|208.59|206.29|10
1651628060000|2022-05-04 01:34:20|208.6|206.3|208.68|206.38|208.68|206.38|208.6|206.3|4
1651628070000|2022-05-04 01:34:30|208.69|206.39|208.64|206.34|208.69|206.39|208.63|206.33|7
1651628080000|2022-05-04 01:34:40|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|3
1651628090000|2022-05-04 01:34:50|208.6|206.3|208.42|206.12|208.61|206.31|208.42|206.12|16
1651628100000|2022-05-04 01:35:00|208.35|206.05|208.39|206.09|208.39|206.09|208.35|206.05|6
1651628110000|2022-05-04 01:35:10|208.37|206.07|208.12|205.82|208.39|206.09|208.12|205.82|12
1651628120000|2022-05-04 01:35:20|208.1|205.8|208.01|205.71|208.1|205.8|208|205.7|4
1651628130000|2022-05-04 01:35:30|208|205.7|208.01|205.71|208.01|205.71|208|205.7|2
1651628140000|2022-05-04 01:35:40|208|205.7|208.11|205.81|208.12|205.82|208|205.7|6
1651628150000|2022-05-04 01:35:50|208.13|205.83|208.2|205.9|208.21|205.91|208.13|205.83|6
1651628160000|2022-05-04 01:36:00|208.21|205.91|208.2|205.9|208.21|205.91|208.2|205.9|4
1651628170000|2022-05-04 01:36:10|208.27|205.97|208.29|205.99|208.29|205.99|208.27|205.97|2
1651628180000|2022-05-04 01:36:20|208.28|205.98|208.1|205.8|208.28|205.98|208.1|205.8|5
1651628200000|2022-05-04 01:36:40|208.12|205.82|208.19|205.89|208.19|205.89|208.12|205.82|4
1651628210000|2022-05-04 01:36:50|208.2|205.9|208.19|205.89|208.2|205.9|208.18|205.88|5
1651628220000|2022-05-04 01:37:00|208.18|205.88|208.1|205.8|208.19|205.89|208.1|205.8|10
1651628230000|2022-05-04 01:37:10|208.11|205.81|208.11|205.81|208.11|205.81|208.1|205.8|3
1651628240000|2022-05-04 01:37:20|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651628250000|2022-05-04 01:37:30|208.11|205.81|208.06|205.76|208.11|205.81|208.06|205.76|3
1651628260000|2022-05-04 01:37:40|208.02|205.72|208.11|205.81|208.11|205.81|208|205.7|9
1651628280000|2022-05-04 01:38:00|208.13|205.83|208.11|205.81|208.13|205.83|208.11|205.81|3
1651628290000|2022-05-04 01:38:10|208.06|205.76|208.13|205.83|208.13|205.83|208.06|205.76|5
1651628300000|2022-05-04 01:38:20|208.12|205.82|208.11|205.81|208.13|205.83|208.11|205.81|3
1651628310000|2022-05-04 01:38:30|208.1|205.8|208.02|205.72|208.1|205.8|208.02|205.72|9
1651628320000|2022-05-04 01:38:40|208.03|205.73|208.04|205.74|208.06|205.76|208.03|205.73|9
1651628330000|2022-05-04 01:38:50|208.03|205.73|208.02|205.72|208.03|205.73|208.02|205.72|2
1651628340000|2022-05-04 01:39:00|208.06|205.76|208.1|205.8|208.12|205.82|208.06|205.76|6
1651628350000|2022-05-04 01:39:10|208.08|205.78|208.01|205.71|208.08|205.78|208.01|205.71|7
1651628360000|2022-05-04 01:39:20|208.04|205.74|208.03|205.73|208.05|205.75|208.02|205.72|6
1651628370000|2022-05-04 01:39:30|208.02|205.72|208.01|205.71|208.03|205.73|208.01|205.71|3
1651628380000|2022-05-04 01:39:40|208|205.7|208|205.7|208.03|205.73|208|205.7|5
1651628390000|2022-05-04 01:39:50|208.02|205.72|208.01|205.71|208.04|205.74|208.01|205.71|5
1651628400000|2022-05-04 01:40:00|208.03|205.73|207.83|205.53|208.04|205.74|207.83|205.53|10
1651628410000|2022-05-04 01:40:10|207.84|205.54|207.89|205.59|207.89|205.59|207.81|205.51|8
1651628420000|2022-05-04 01:40:20|207.86|205.56|207.92|205.62|207.99|205.69|207.86|205.56|9
1651628430000|2022-05-04 01:40:30|207.93|205.63|208|205.7|208.02|205.72|207.92|205.62|5
1651628440000|2022-05-04 01:40:40|208.02|205.72|208.02|205.72|208.03|205.73|208.01|205.71|4
1651628450000|2022-05-04 01:40:50|208.03|205.73|208.13|205.83|208.13|205.83|208.03|205.73|4
1651628460000|2022-05-04 01:41:00|208.14|205.84|208.13|205.83|208.33|206.03|208.13|205.83|14
1651628470000|2022-05-04 01:41:10|208.15|205.85|208.12|205.82|208.15|205.85|208.12|205.82|4
1651628480000|2022-05-04 01:41:20|208.11|205.81|208.1|205.8|208.11|205.81|208.1|205.8|6
1651628500000|2022-05-04 01:41:40|208.11|205.81|208.1|205.8|208.11|205.81|208.09|205.79|3
1651628510000|2022-05-04 01:41:50|208.14|205.84|208.12|205.82|208.14|205.84|208.12|205.82|2
1651628520000|2022-05-04 01:42:00|208.11|205.81|208.1|205.8|208.11|205.81|208.1|205.8|2
1651628530000|2022-05-04 01:42:10|208.13|205.83|208.1|205.8|208.13|205.83|208.1|205.8|2
1651628550000|2022-05-04 01:42:30|208.13|205.83|208.12|205.82|208.13|205.83|208.12|205.82|2
1651628560000|2022-05-04 01:42:40|208.1|205.8|208.13|205.83|208.13|205.83|208.1|205.8|2
1651628570000|2022-05-04 01:42:50|208.15|205.85|208.1|205.8|208.15|205.85|208.1|205.8|3
1651628580000|2022-05-04 01:43:00|208.13|205.83|208.1|205.8|208.13|205.83|208.1|205.8|2
1651628590000|2022-05-04 01:43:10|208.13|205.83|208.1|205.8|208.13|205.83|208.1|205.8|2
1651628610000|2022-05-04 01:43:30|208.11|205.81|208.42|206.12|208.42|206.12|208.11|205.81|13
1651628620000|2022-05-04 01:43:40|208.39|206.09|208.39|206.09|208.4|206.1|208.39|206.09|3
1651628630000|2022-05-04 01:43:50|208.4|206.1|208.4|206.1|208.43|206.13|208.4|206.1|4
1651628640000|2022-05-04 01:44:00|208.41|206.11|208.44|206.14|208.44|206.14|208.4|206.1|5
1651628650000|2022-05-04 01:44:10|208.42|206.12|208.35|206.05|208.42|206.12|208.35|206.05|7
1651628660000|2022-05-04 01:44:20|208.34|206.04|208.4|206.1|208.4|206.1|208.3|206|15
1651628670000|2022-05-04 01:44:30|208.39|206.09|208.42|206.12|208.42|206.12|208.35|206.05|3
1651628680000|2022-05-04 01:44:40|208.4|206.1|208.21|205.91|208.4|206.1|208.17|205.87|12
1651628690000|2022-05-04 01:44:50|208.2|205.9|208.2|205.9|208.21|205.91|208.19|205.89|5
1651628700000|2022-05-04 01:45:00|208.21|205.91|208.2|205.9|208.21|205.91|208.2|205.9|2
1651628710000|2022-05-04 01:45:10|208.19|205.89|208.19|205.89|208.19|205.89|208.19|205.89|1
1651628720000|2022-05-04 01:45:20|208.2|205.9|208.04|205.74|208.2|205.9|208.03|205.73|10
1651628730000|2022-05-04 01:45:30|208.06|205.76|208.09|205.79|208.09|205.79|208.05|205.75|3
1651628740000|2022-05-04 01:45:40|208|205.7|208|205.7|208|205.7|208|205.7|1
1651628750000|2022-05-04 01:45:50|208.01|205.71|208.01|205.71|208.01|205.71|208.01|205.71|1
1651628760000|2022-05-04 01:46:00|208|205.7|208|205.7|208|205.7|208|205.7|1
1651628770000|2022-05-04 01:46:10|208.01|205.71|208|205.7|208.01|205.71|208|205.7|2
1651628790000|2022-05-04 01:46:30|208.01|205.71|207.96|205.66|208.01|205.71|207.96|205.66|6
1651628800000|2022-05-04 01:46:40|208|205.7|208.35|206.05|208.39|206.09|208|205.7|11
1651628810000|2022-05-04 01:46:50|208.37|206.07|208.45|206.15|208.45|206.15|208.37|206.07|4
1651628820000|2022-05-04 01:47:00|208.46|206.16|208.44|206.14|208.51|206.21|208.44|206.14|12
1651628830000|2022-05-04 01:47:10|208.46|206.16|208.46|206.16|208.49|206.19|208.45|206.15|8
1651628840000|2022-05-04 01:47:20|208.47|206.17|208.47|206.17|208.49|206.19|208.45|206.15|9
1651628860000|2022-05-04 01:47:40|208.51|206.21|208.53|206.23|208.53|206.23|208.51|206.21|3
1651628870000|2022-05-04 01:47:50|208.51|206.21|208.53|206.23|208.53|206.23|208.51|206.21|3
1651628890000|2022-05-04 01:48:10|208.5|206.2|208.5|206.2|208.55|206.25|208.5|206.2|5
1651628900000|2022-05-04 01:48:20|208.48|206.18|208.53|206.23|208.55|206.25|208.48|206.18|4
1651628910000|2022-05-04 01:48:30|208.5|206.2|208.5|206.2|208.53|206.23|208.5|206.2|3
1651628920000|2022-05-04 01:48:40|208.53|206.23|208.53|206.23|208.55|206.25|208.53|206.23|3
1651628940000|2022-05-04 01:49:00|208.52|206.22|208.52|206.22|208.55|206.25|208.52|206.22|5
1651628950000|2022-05-04 01:49:10|208.53|206.23|208.55|206.25|208.58|206.28|208.53|206.23|5
1651628960000|2022-05-04 01:49:20|208.56|206.26|208.7|206.4|208.7|206.4|208.56|206.26|9
1651628970000|2022-05-04 01:49:30|208.68|206.38|208.82|206.52|208.82|206.52|208.68|206.38|12
1651628980000|2022-05-04 01:49:40|208.83|206.53|208.89|206.59|208.9|206.6|208.81|206.51|10
1651628990000|2022-05-04 01:49:50|208.9|206.6|208.93|206.63|208.93|206.63|208.9|206.6|5
1651629000000|2022-05-04 01:50:00|208.92|206.62|208.92|206.62|208.95|206.65|208.92|206.62|7
1651629010000|2022-05-04 01:50:10|208.91|206.61|208.9|206.6|208.96|206.66|208.9|206.6|9
1651629020000|2022-05-04 01:50:20|208.93|206.63|208.9|206.6|208.96|206.66|208.88|206.58|4
1651629030000|2022-05-04 01:50:30|208.89|206.59|208.89|206.59|208.89|206.59|208.85|206.55|3
1651629040000|2022-05-04 01:50:40|208.88|206.58|208.75|206.45|208.88|206.58|208.73|206.43|11
1651629050000|2022-05-04 01:50:50|208.74|206.44|208.7|206.4|208.75|206.45|208.7|206.4|8
1651629060000|2022-05-04 01:51:00|208.69|206.39|208.81|206.51|208.81|206.51|208.67|206.37|9
1651629070000|2022-05-04 01:51:10|208.82|206.52|208.8|206.5|208.84|206.54|208.8|206.5|9
1651629080000|2022-05-04 01:51:20|208.84|206.54|208.84|206.54|208.84|206.54|208.8|206.5|3
1651629100000|2022-05-04 01:51:40|208.85|206.55|208.92|206.62|208.93|206.63|208.84|206.54|10
1651629110000|2022-05-04 01:51:50|209|206.7|208.92|206.62|209|206.7|208.92|206.62|5
1651629120000|2022-05-04 01:52:00|208.93|206.63|208.91|206.61|208.93|206.63|208.91|206.61|3
1651629130000|2022-05-04 01:52:10|208.92|206.62|208.91|206.61|208.94|206.64|208.91|206.61|5
1651629140000|2022-05-04 01:52:20|208.93|206.63|208.91|206.61|208.93|206.63|208.91|206.61|2
1651629160000|2022-05-04 01:52:40|208.92|206.62|208.91|206.61|208.93|206.63|208.91|206.61|5
1651629170000|2022-05-04 01:52:50|208.94|206.64|208.98|206.68|208.98|206.68|208.94|206.64|2
1651629180000|2022-05-04 01:53:00|208.9|206.6|208.9|206.6|208.92|206.62|208.9|206.6|4
1651629190000|2022-05-04 01:53:10|208.97|206.67|208.93|206.63|208.97|206.67|208.89|206.59|7
1651629200000|2022-05-04 01:53:20|208.92|206.62|208.92|206.62|208.93|206.63|208.91|206.61|7
1651629210000|2022-05-04 01:53:30|208.97|206.67|208.93|206.63|208.97|206.67|208.93|206.63|3
1651629220000|2022-05-04 01:53:40|208.92|206.62|208.93|206.63|208.93|206.63|208.9|206.6|4
1651629230000|2022-05-04 01:53:50|208.92|206.62|208.92|206.62|208.96|206.66|208.92|206.62|3
1651629240000|2022-05-04 01:54:00|208.91|206.61|208.9|206.6|208.91|206.61|208.9|206.6|2
1651629250000|2022-05-04 01:54:10|208.91|206.61|208.91|206.61|208.93|206.63|208.91|206.61|4
1651629260000|2022-05-04 01:54:20|208.92|206.62|208.99|206.69|208.99|206.69|208.92|206.62|10
1651629270000|2022-05-04 01:54:30|209|206.7|208.98|206.68|209|206.7|208.98|206.68|3
1651629280000|2022-05-04 01:54:40|208.99|206.69|208.99|206.69|209|206.7|208.99|206.69|3
1651629290000|2022-05-04 01:54:50|208.95|206.65|208.95|206.65|208.95|206.65|208.95|206.65|1
1651629300000|2022-05-04 01:55:00|208.99|206.69|208.99|206.69|208.99|206.69|208.95|206.65|6
1651629310000|2022-05-04 01:55:10|208.96|206.66|208.99|206.69|208.99|206.69|208.96|206.66|2
1651629320000|2022-05-04 01:55:20|208.96|206.66|208.99|206.69|209|206.7|208.96|206.66|5
1651629330000|2022-05-04 01:55:30|209|206.7|209|206.7|209|206.7|209|206.7|1
1651629340000|2022-05-04 01:55:40|208.99|206.69|208.9|206.6|208.99|206.69|208.9|206.6|6
1651629350000|2022-05-04 01:55:50|208.92|206.62|208.89|206.59|208.92|206.62|208.89|206.59|6
1651629360000|2022-05-04 01:56:00|208.88|206.58|208.89|206.59|208.89|206.59|208.87|206.57|3
1651629370000|2022-05-04 01:56:10|208.91|206.61|208.82|206.52|208.91|206.61|208.81|206.51|6
1651629380000|2022-05-04 01:56:20|208.83|206.53|208.83|206.53|208.83|206.53|208.82|206.52|3
1651629390000|2022-05-04 01:56:30|208.84|206.54|208.82|206.52|208.84|206.54|208.81|206.51|5
1651629400000|2022-05-04 01:56:40|208.81|206.51|208.86|206.56|208.88|206.58|208.81|206.51|7
1651629410000|2022-05-04 01:56:50|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651629420000|2022-05-04 01:57:00|208.9|206.6|208.9|206.6|208.9|206.6|208.88|206.58|6
1651629430000|2022-05-04 01:57:10|208.89|206.59|208.81|206.51|208.9|206.6|208.8|206.5|6
1651629440000|2022-05-04 01:57:20|208.8|206.5|208.81|206.51|208.81|206.51|208.79|206.49|4
1651629450000|2022-05-04 01:57:30|208.77|206.47|208.81|206.51|208.81|206.51|208.77|206.47|6
1651629460000|2022-05-04 01:57:40|208.8|206.5|208.72|206.42|208.8|206.5|208.66|206.36|12
1651629470000|2022-05-04 01:57:50|208.71|206.41|208.74|206.44|208.75|206.45|208.71|206.41|7
1651629480000|2022-05-04 01:58:00|208.69|206.39|208.74|206.44|208.74|206.44|208.69|206.39|3
1651629490000|2022-05-04 01:58:10|208.75|206.45|208.75|206.45|208.75|206.45|208.73|206.43|4
1651629500000|2022-05-04 01:58:20|208.74|206.44|208.75|206.45|208.75|206.45|208.74|206.44|4
1651629510000|2022-05-04 01:58:30|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651629520000|2022-05-04 01:58:40|208.73|206.43|208.72|206.42|208.73|206.43|208.71|206.41|6
1651629540000|2022-05-04 01:59:00|208.74|206.44|208.72|206.42|208.74|206.44|208.72|206.42|2
1651629560000|2022-05-04 01:59:20|208.73|206.43|208.72|206.42|208.73|206.43|208.72|206.42|4
1651629570000|2022-05-04 01:59:30|208.73|206.43|208.81|206.51|208.82|206.52|208.71|206.41|8
1651629590000|2022-05-04 01:59:50|208.85|206.55|208.83|206.53|208.87|206.57|208.83|206.53|4
1651629600000|2022-05-04 02:00:00|208.82|206.52|208.81|206.51|208.86|206.56|208.81|206.51|6
1651629610000|2022-05-04 02:00:10|208.8|206.5|208.81|206.51|208.82|206.52|208.8|206.5|4
1651629620000|2022-05-04 02:00:20|208.8|206.5|208.81|206.51|208.82|206.52|208.79|206.49|5
1651629630000|2022-05-04 02:00:30|208.75|206.45|208.89|206.59|208.89|206.59|208.75|206.45|9
1651629640000|2022-05-04 02:00:40|208.88|206.58|208.9|206.6|208.96|206.66|208.88|206.58|7
1651629650000|2022-05-04 02:00:50|208.85|206.55|208.85|206.55|208.86|206.56|208.85|206.55|5
1651629660000|2022-05-04 02:01:00|208.89|206.59|208.91|206.61|208.91|206.61|208.89|206.59|5
1651629670000|2022-05-04 02:01:10|208.89|206.59|208.89|206.59|208.91|206.61|208.84|206.54|6
1651629690000|2022-05-04 02:01:30|208.9|206.6|208.85|206.55|208.91|206.61|208.83|206.53|6
1651629700000|2022-05-04 02:01:40|208.88|206.58|208.9|206.6|208.9|206.6|208.86|206.56|4
1651629710000|2022-05-04 02:01:50|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|2
1651629720000|2022-05-04 02:02:00|208.92|206.62|208.9|206.6|208.92|206.62|208.89|206.59|6
1651629730000|2022-05-04 02:02:10|208.91|206.61|208.99|206.69|209|206.7|208.91|206.61|6
1651629740000|2022-05-04 02:02:20|208.98|206.68|209|206.7|209|206.7|208.98|206.68|3
1651629750000|2022-05-04 02:02:30|209.01|206.71|209|206.7|209.06|206.76|208.99|206.69|6
1651629760000|2022-05-04 02:02:40|208.99|206.69|209.01|206.71|209.02|206.72|208.99|206.69|7
1651629770000|2022-05-04 02:02:50|209|206.7|208.98|206.68|209|206.7|208.94|206.64|6
1651629780000|2022-05-04 02:03:00|208.99|206.69|208.99|206.69|208.99|206.69|208.97|206.67|4
1651629790000|2022-05-04 02:03:10|208.96|206.66|208.99|206.69|208.99|206.69|208.96|206.66|2
1651629800000|2022-05-04 02:03:20|208.98|206.68|208.99|206.69|208.99|206.69|208.94|206.64|3
1651629810000|2022-05-04 02:03:30|208.98|206.68|208.95|206.65|208.98|206.68|208.94|206.64|3
1651629820000|2022-05-04 02:03:40|208.98|206.68|208.98|206.68|208.98|206.68|208.98|206.68|1
1651629840000|2022-05-04 02:04:00|208.99|206.69|209.04|206.74|209.07|206.77|208.99|206.69|7
1651629850000|2022-05-04 02:04:10|209.06|206.76|209.02|206.72|209.06|206.76|209.02|206.72|8
1651629860000|2022-05-04 02:04:20|209.06|206.76|209.05|206.75|209.09|206.79|209.05|206.75|4
1651629870000|2022-05-04 02:04:30|209.06|206.76|209.24|206.94|209.25|206.95|209.06|206.76|7
1651629880000|2022-05-04 02:04:40|209.25|206.95|209.25|206.95|209.25|206.95|209.25|206.95|1
1651629890000|2022-05-04 02:04:50|209.26|206.96|209.08|206.78|209.26|206.96|209.03|206.73|7
1651629900000|2022-05-04 02:05:00|209.03|206.73|209.01|206.71|209.03|206.73|209.01|206.71|2
1651629910000|2022-05-04 02:05:10|209.05|206.75|208.88|206.58|209.05|206.75|208.88|206.58|8
1651629920000|2022-05-04 02:05:20|208.9|206.6|208.9|206.6|208.91|206.61|208.9|206.6|3
1651629930000|2022-05-04 02:05:30|208.95|206.65|208.99|206.69|208.99|206.69|208.95|206.65|4
1651629940000|2022-05-04 02:05:40|208.97|206.67|209.09|206.79|209.09|206.79|208.96|206.66|5
1651629950000|2022-05-04 02:05:50|209.1|206.8|209.09|206.79|209.1|206.8|209.09|206.79|4
1651629960000|2022-05-04 02:06:00|209.08|206.78|209.05|206.75|209.1|206.8|209.03|206.73|8
1651629970000|2022-05-04 02:06:10|209.06|206.76|209.06|206.76|209.06|206.76|209.05|206.75|3
1651629980000|2022-05-04 02:06:20|209.05|206.75|209.06|206.76|209.06|206.76|209.03|206.73|6
1651630000000|2022-05-04 02:06:40|209.03|206.73|209.03|206.73|209.03|206.73|209.02|206.72|3
1651630010000|2022-05-04 02:06:50|209.02|206.72|209.02|206.72|209.02|206.72|209.02|206.72|1
1651630020000|2022-05-04 02:07:00|209.03|206.73|209.03|206.73|209.04|206.74|209.01|206.71|5
1651630030000|2022-05-04 02:07:10|209.02|206.72|209.03|206.73|209.03|206.73|209.02|206.72|2
1651630040000|2022-05-04 02:07:20|209.04|206.74|209.05|206.75|209.05|206.75|209.04|206.74|4
1651630050000|2022-05-04 02:07:30|209.06|206.76|209.18|206.88|209.18|206.88|209.04|206.74|9
1651630060000|2022-05-04 02:07:40|209.22|206.92|209.19|206.89|209.24|206.94|209.18|206.88|6
1651630080000|2022-05-04 02:08:00|209.2|206.9|209.31|207.01|209.35|207.05|209.2|206.9|8
1651630090000|2022-05-04 02:08:10|209.35|207.05|209.31|207.01|209.35|207.05|209.31|207.01|2
1651630100000|2022-05-04 02:08:20|209.32|207.02|209.25|206.95|209.32|207.02|209.25|206.95|3
1651630110000|2022-05-04 02:08:30|209.26|206.96|209.25|206.95|209.26|206.96|209.25|206.95|2
1651630130000|2022-05-04 02:08:50|209.3|207|209.1|206.8|209.3|207|209.09|206.79|7
1651630140000|2022-05-04 02:09:00|209.12|206.82|209.08|206.78|209.12|206.82|209.08|206.78|2
1651630150000|2022-05-04 02:09:10|209.1|206.8|209.1|206.8|209.1|206.8|209.05|206.75|6
1651630180000|2022-05-04 02:09:40|209.17|206.87|209.19|206.89|209.2|206.9|209.13|206.83|10
1651630190000|2022-05-04 02:09:50|209.18|206.88|209.19|206.89|209.2|206.9|209.18|206.88|6
1651630200000|2022-05-04 02:10:00|209.14|206.84|209.19|206.89|209.19|206.89|209.14|206.84|5
1651630210000|2022-05-04 02:10:10|209.16|206.86|209.19|206.89|209.19|206.89|209.15|206.85|3
1651630220000|2022-05-04 02:10:20|209.3|207|209.34|207.04|209.38|207.08|209.29|206.99|5
1651630230000|2022-05-04 02:10:30|209.35|207.05|209.35|207.05|209.38|207.08|209.31|207.01|5
1651630240000|2022-05-04 02:10:40|209.3|207|209.33|207.03|209.38|207.08|209.3|207|6
1651630250000|2022-05-04 02:10:50|209.35|207.05|209.35|207.05|209.35|207.05|209.35|207.05|1
1651630260000|2022-05-04 02:11:00|209.36|207.06|209.35|207.05|209.36|207.06|209.35|207.05|2
1651630270000|2022-05-04 02:11:10|209.34|207.04|209.32|207.02|209.4|207.1|209.32|207.02|7
1651630280000|2022-05-04 02:11:20|209.28|206.98|209.34|207.04|209.35|207.05|209.26|206.96|5
1651630290000|2022-05-04 02:11:30|209.38|207.08|209.37|207.07|209.38|207.08|209.34|207.04|10
1651630300000|2022-05-04 02:11:40|209.36|207.06|209.36|207.06|209.38|207.08|209.35|207.05|5
1651630310000|2022-05-04 02:11:50|209.37|207.07|209.33|207.03|209.37|207.07|209.33|207.03|4
1651630320000|2022-05-04 02:12:00|209.34|207.04|209.35|207.05|209.35|207.05|209.33|207.03|4
1651630330000|2022-05-04 02:12:10|209.36|207.06|209.36|207.06|209.36|207.06|209.36|207.06|1
1651630340000|2022-05-04 02:12:20|209.35|207.05|209.35|207.05|209.37|207.07|209.3|207|8
1651630350000|2022-05-04 02:12:30|209.36|207.06|209.3|207|209.37|207.07|209.25|206.95|11
1651630360000|2022-05-04 02:12:40|209.26|206.96|209.34|207.04|209.38|207.08|209.26|206.96|16
1651630370000|2022-05-04 02:12:50|209.35|207.05|209.35|207.05|209.35|207.05|209.35|207.05|1
1651630380000|2022-05-04 02:13:00|209.34|207.04|209.34|207.04|209.34|207.04|209.3|207|4
1651630390000|2022-05-04 02:13:10|209.3|207|209.25|206.95|209.36|207.06|209.25|206.95|8
1651630400000|2022-05-04 02:13:20|209.3|207|209.32|207.02|209.35|207.05|209.3|207|12
1651630410000|2022-05-04 02:13:30|209.34|207.04|209.33|207.03|209.36|207.06|209.33|207.03|4
1651630420000|2022-05-04 02:13:40|209.31|207.01|209.36|207.06|209.36|207.06|209.31|207.01|5
1651630430000|2022-05-04 02:13:50|209.35|207.05|209.35|207.05|209.35|207.05|209.35|207.05|1
1651630440000|2022-05-04 02:14:00|209.42|207.12|209.51|207.21|209.51|207.21|209.42|207.12|7
1651630450000|2022-05-04 02:14:10|209.52|207.22|209.39|207.09|209.52|207.22|209.38|207.08|9
1651630460000|2022-05-04 02:14:20|209.34|207.04|209.11|206.81|209.34|207.04|209.11|206.81|7
1651630470000|2022-05-04 02:14:30|209.06|206.76|209.06|206.76|209.06|206.76|209.06|206.76|1
1651630480000|2022-05-04 02:14:40|209.09|206.79|209.09|206.79|209.09|206.79|209.09|206.79|1
1651630490000|2022-05-04 02:14:50|209.08|206.78|209.09|206.79|209.09|206.79|209.05|206.75|4
1651630500000|2022-05-04 02:15:00|209.11|206.81|209.09|206.79|209.12|206.82|209.09|206.79|5
1651630510000|2022-05-04 02:15:10|209.1|206.8|209.1|206.8|209.12|206.82|209.1|206.8|4
1651630520000|2022-05-04 02:15:20|209.08|206.78|209.09|206.79|209.11|206.81|209.08|206.78|4
1651630530000|2022-05-04 02:15:30|209.1|206.8|209.22|206.92|209.22|206.92|209.09|206.79|4
1651630540000|2022-05-04 02:15:40|209.28|206.98|209.18|206.88|209.28|206.98|209.18|206.88|5
1651630550000|2022-05-04 02:15:50|209.19|206.89|209.18|206.88|209.19|206.89|209.18|206.88|4
1651630560000|2022-05-04 02:16:00|209.17|206.87|209.17|206.87|209.2|206.9|209.14|206.84|5
1651630570000|2022-05-04 02:16:10|209.18|206.88|209.18|206.88|209.18|206.88|209.18|206.88|1
1651630580000|2022-05-04 02:16:20|209.19|206.89|209.35|207.05|209.35|207.05|209.19|206.89|5
1651630590000|2022-05-04 02:16:30|209.41|207.11|209.35|207.05|209.41|207.11|209.35|207.05|3
1651630600000|2022-05-04 02:16:40|209.36|207.06|209.43|207.13|209.43|207.13|209.36|207.06|4
1651630610000|2022-05-04 02:16:50|209.46|207.16|209.43|207.13|209.46|207.16|209.43|207.13|3
1651630620000|2022-05-04 02:17:00|209.44|207.14|209.38|207.08|209.46|207.16|209.37|207.07|9
1651630630000|2022-05-04 02:17:10|209.34|207.04|209.34|207.04|209.37|207.07|209.33|207.03|6
1651630640000|2022-05-04 02:17:20|209.35|207.05|209.35|207.05|209.35|207.05|209.35|207.05|1
1651630650000|2022-05-04 02:17:30|209.32|207.02|209.35|207.05|209.36|207.06|209.32|207.02|5
1651630660000|2022-05-04 02:17:40|209.36|207.06|209.35|207.05|209.36|207.06|209.35|207.05|2
1651630670000|2022-05-04 02:17:50|209.36|207.06|209.36|207.06|209.37|207.07|209.35|207.05|5
1651630680000|2022-05-04 02:18:00|209.39|207.09|209.34|207.04|209.39|207.09|209.34|207.04|6
1651630700000|2022-05-04 02:18:20|209.33|207.03|209.34|207.04|209.34|207.04|209.33|207.03|2
1651630710000|2022-05-04 02:18:30|209.36|207.06|209.34|207.04|209.37|207.07|209.34|207.04|3
1651630720000|2022-05-04 02:18:40|209.35|207.05|209.35|207.05|209.41|207.11|209.35|207.05|4
1651630730000|2022-05-04 02:18:50|209.34|207.04|209.31|207.01|209.34|207.04|209.3|207|6
1651630740000|2022-05-04 02:19:00|209.29|206.99|209.31|207.01|209.32|207.02|209.25|206.95|6
1651630750000|2022-05-04 02:19:10|209.26|206.96|209.35|207.05|209.35|207.05|209.25|206.95|11
1651630760000|2022-05-04 02:19:20|209.32|207.02|209.3|207|209.37|207.07|209.3|207|8
1651630770000|2022-05-04 02:19:30|209.25|206.95|209.25|206.95|209.28|206.98|209.2|206.9|5
1651630800000|2022-05-04 02:20:00|209.27|206.97|209.25|206.95|209.27|206.97|209.25|206.95|2
1651630820000|2022-05-04 02:20:20|209.26|206.96|209.25|206.95|209.28|206.98|209.25|206.95|5
1651630830000|2022-05-04 02:20:30|209.24|206.94|209.23|206.93|209.24|206.94|209.22|206.92|4
1651630840000|2022-05-04 02:20:40|209.22|206.92|209.12|206.82|209.24|206.94|209.12|206.82|7
1651630850000|2022-05-04 02:20:50|209.1|206.8|208.91|206.61|209.1|206.8|208.9|206.6|10
1651630860000|2022-05-04 02:21:00|208.92|206.62|208.83|206.53|208.92|206.62|208.81|206.51|13
1651630870000|2022-05-04 02:21:10|208.81|206.51|208.81|206.51|208.83|206.53|208.81|206.51|3
1651630880000|2022-05-04 02:21:20|208.8|206.5|208.8|206.5|208.8|206.5|208.8|206.5|1
1651630890000|2022-05-04 02:21:30|208.81|206.51|208.88|206.58|208.89|206.59|208.81|206.51|6
1651630900000|2022-05-04 02:21:40|208.87|206.57|208.88|206.58|208.9|206.6|208.87|206.57|4
1651630910000|2022-05-04 02:21:50|208.9|206.6|208.9|206.6|208.91|206.61|208.89|206.59|7
1651630920000|2022-05-04 02:22:00|208.91|206.61|208.97|206.67|208.97|206.67|208.84|206.54|15
1651630930000|2022-05-04 02:22:10|208.98|206.68|209|206.7|209.01|206.71|208.95|206.65|10
1651630950000|2022-05-04 02:22:30|209.03|206.73|208.99|206.69|209.03|206.73|208.98|206.68|8
1651630960000|2022-05-04 02:22:40|209|206.7|209.02|206.72|209.03|206.73|209|206.7|4
1651630970000|2022-05-04 02:22:50|209|206.7|209.42|207.12|209.45|207.15|208.98|206.68|13
1651630980000|2022-05-04 02:23:00|209.4|207.1|209.46|207.16|209.48|207.18|209.4|207.1|10
1651630990000|2022-05-04 02:23:10|209.45|207.15|209.43|207.13|209.45|207.15|209.43|207.13|5
1651631000000|2022-05-04 02:23:20|209.44|207.14|209.39|207.09|209.44|207.14|209.38|207.08|7
1651631010000|2022-05-04 02:23:30|209.35|207.05|209.44|207.14|209.44|207.14|209.35|207.05|5
1651631020000|2022-05-04 02:23:40|209.45|207.15|209.44|207.14|209.45|207.15|209.43|207.13|6
1651631030000|2022-05-04 02:23:50|209.43|207.13|209.51|207.21|209.53|207.23|209.43|207.13|13
1651631040000|2022-05-04 02:24:00|209.5|207.2|209.54|207.24|209.54|207.24|209.39|207.09|19
1651631050000|2022-05-04 02:24:10|209.53|207.23|209.64|207.34|209.64|207.34|209.53|207.23|6
1651631060000|2022-05-04 02:24:20|209.62|207.32|209.62|207.32|209.63|207.33|209.62|207.32|5
1651631070000|2022-05-04 02:24:30|209.64|207.34|209.72|207.42|209.72|207.42|209.59|207.29|8
1651631080000|2022-05-04 02:24:40|209.71|207.41|209.71|207.41|209.71|207.41|209.71|207.41|1
1651631090000|2022-05-04 02:24:50|209.7|207.4|209.69|207.39|209.71|207.41|209.68|207.38|5
1651631100000|2022-05-04 02:25:00|209.71|207.41|209.8|207.5|209.83|207.53|209.71|207.41|16
1651631110000|2022-05-04 02:25:10|209.79|207.49|209.96|207.66|209.96|207.66|209.79|207.49|12
1651631120000|2022-05-04 02:25:20|209.97|207.67|209.99|207.69|209.99|207.69|209.94|207.64|8
1651631130000|2022-05-04 02:25:30|210|207.7|209.89|207.59|210|207.7|209.89|207.59|6
1651631140000|2022-05-04 02:25:40|209.9|207.6|209.82|207.52|209.92|207.62|209.8|207.5|13
1651631150000|2022-05-04 02:25:50|209.81|207.51|209.82|207.52|209.85|207.55|209.74|207.44|11
1651631160000|2022-05-04 02:26:00|209.81|207.51|209.83|207.53|209.83|207.53|209.79|207.49|8
1651631170000|2022-05-04 02:26:10|209.89|207.59|209.89|207.59|209.9|207.6|209.82|207.52|11
1651631190000|2022-05-04 02:26:30|209.91|207.61|209.98|207.68|209.98|207.68|209.89|207.59|4
1651631200000|2022-05-04 02:26:40|209.96|207.66|209.88|207.58|209.98|207.68|209.88|207.58|7
1651631210000|2022-05-04 02:26:50|209.89|207.59|209.77|207.47|209.89|207.59|209.73|207.43|12
1651631220000|2022-05-04 02:27:00|209.76|207.46|209.71|207.41|209.76|207.46|209.71|207.41|7
1651631230000|2022-05-04 02:27:10|209.72|207.42|209.81|207.51|209.82|207.52|209.72|207.42|7
1651631240000|2022-05-04 02:27:20|209.82|207.52|209.71|207.41|209.82|207.52|209.71|207.41|8
1651631270000|2022-05-04 02:27:50|209.72|207.42|209.71|207.41|209.72|207.42|209.71|207.41|4
1651631280000|2022-05-04 02:28:00|209.68|207.38|209.63|207.33|209.73|207.43|209.62|207.32|8
1651631290000|2022-05-04 02:28:10|209.62|207.32|209.63|207.33|209.63|207.33|209.62|207.32|2
1651631300000|2022-05-04 02:28:20|209.61|207.31|209.61|207.31|209.61|207.31|209.61|207.31|1
1651631310000|2022-05-04 02:28:30|209.62|207.32|209.6|207.3|209.62|207.32|209.59|207.29|7
1651631320000|2022-05-04 02:28:40|209.62|207.32|209.58|207.28|209.62|207.32|209.57|207.27|6
1651631330000|2022-05-04 02:28:50|209.61|207.31|209.71|207.41|209.71|207.41|209.6|207.3|9
1651631340000|2022-05-04 02:29:00|209.74|207.44|209.74|207.44|209.77|207.47|209.68|207.38|7
1651631350000|2022-05-04 02:29:10|209.75|207.45|209.73|207.43|209.81|207.51|209.73|207.43|5
1651631360000|2022-05-04 02:29:20|209.72|207.42|209.63|207.33|209.72|207.42|209.63|207.33|9
1651631370000|2022-05-04 02:29:30|209.62|207.32|209.56|207.26|209.62|207.32|209.56|207.26|7
1651631380000|2022-05-04 02:29:40|209.57|207.27|209.57|207.27|209.57|207.27|209.57|207.27|1
1651631390000|2022-05-04 02:29:50|209.56|207.26|209.57|207.27|209.57|207.27|209.56|207.26|2
1651631400000|2022-05-04 02:30:00|209.56|207.26|209.12|206.82|209.59|207.29|209.12|206.82|10
1651631410000|2022-05-04 02:30:10|209.15|206.85|209.07|206.77|209.2|206.9|209.07|206.77|10
1651631420000|2022-05-04 02:30:20|209.09|206.79|209.15|206.85|209.15|206.85|209.07|206.77|7
1651631430000|2022-05-04 02:30:30|209.16|206.86|209.16|206.86|209.16|206.86|209.12|206.82|7
1651631440000|2022-05-04 02:30:40|209.13|206.83|209.16|206.86|209.19|206.89|209.13|206.83|4
1651631450000|2022-05-04 02:30:50|209.15|206.85|209.33|207.03|209.34|207.04|209.15|206.85|10
1651631460000|2022-05-04 02:31:00|209.19|206.89|209.15|206.85|209.19|206.89|209.15|206.85|2
1651631470000|2022-05-04 02:31:10|209.16|206.86|209.16|206.86|209.16|206.86|209.15|206.85|3
1651631480000|2022-05-04 02:31:20|209.15|206.85|209.09|206.79|209.15|206.85|209.09|206.79|4
1651631490000|2022-05-04 02:31:30|209.02|206.72|209.14|206.84|209.16|206.86|209.02|206.72|5
1651631500000|2022-05-04 02:31:40|209.13|206.83|209.14|206.84|209.14|206.84|209.13|206.83|2
1651631520000|2022-05-04 02:32:00|209.11|206.81|209.32|207.02|209.34|207.04|209.11|206.81|9
1651631530000|2022-05-04 02:32:10|209.33|207.03|209.32|207.02|209.33|207.03|209.32|207.02|4
1651631540000|2022-05-04 02:32:20|209.35|207.05|209.36|207.06|209.36|207.06|209.35|207.05|2
1651631550000|2022-05-04 02:32:30|209.37|207.07|209.18|206.88|209.44|207.14|209.18|206.88|18
1651631560000|2022-05-04 02:32:40|209.17|206.87|209.04|206.74|209.17|206.87|209.04|206.74|6
1651631570000|2022-05-04 02:32:50|209.06|206.76|209.07|206.77|209.07|206.77|209.03|206.73|5
1651631580000|2022-05-04 02:33:00|209.04|206.74|209.05|206.75|209.05|206.75|209|206.7|5
1651631590000|2022-05-04 02:33:10|209.04|206.74|208.95|206.65|209.05|206.75|208.95|206.65|8
1651631600000|2022-05-04 02:33:20|208.93|206.63|209.06|206.76|209.18|206.88|208.93|206.63|14
1651631610000|2022-05-04 02:33:30|209.04|206.74|209.04|206.74|209.04|206.74|209.03|206.73|3
1651631620000|2022-05-04 02:33:40|209.05|206.75|209.05|206.75|209.05|206.75|209.01|206.71|4
1651631630000|2022-05-04 02:33:50|209.06|206.76|209.05|206.75|209.06|206.76|209.01|206.71|6
1651631640000|2022-05-04 02:34:00|209.03|206.73|209.07|206.77|209.07|206.77|209.03|206.73|7
1651631650000|2022-05-04 02:34:10|209.06|206.76|209.15|206.85|209.15|206.85|209.06|206.76|4
1651631660000|2022-05-04 02:34:20|209.13|206.83|209.16|206.86|209.16|206.86|209.12|206.82|3
1651631670000|2022-05-04 02:34:30|209.14|206.84|209.15|206.85|209.16|206.86|209.13|206.83|4
1651631680000|2022-05-04 02:34:40|209.16|206.86|209.12|206.82|209.19|206.89|209.12|206.82|8
1651631690000|2022-05-04 02:34:50|209.07|206.77|208.98|206.68|209.08|206.78|208.97|206.67|13
1651631700000|2022-05-04 02:35:00|208.99|206.69|208.93|206.63|208.99|206.69|208.91|206.61|6
1651631710000|2022-05-04 02:35:10|208.98|206.68|208.86|206.56|208.98|206.68|208.86|206.56|5
1651631720000|2022-05-04 02:35:20|208.89|206.59|208.89|206.59|208.89|206.59|208.87|206.57|3
1651631730000|2022-05-04 02:35:30|208.87|206.57|208.89|206.59|208.89|206.59|208.85|206.55|3
1651631740000|2022-05-04 02:35:40|208.88|206.58|208.89|206.59|208.9|206.6|208.88|206.58|3
1651631760000|2022-05-04 02:36:00|208.88|206.58|208.89|206.59|208.9|206.6|208.88|206.58|3
1651631790000|2022-05-04 02:36:30|208.9|206.6|208.91|206.61|208.98|206.68|208.88|206.58|8
1651631800000|2022-05-04 02:36:40|208.95|206.65|208.93|206.63|208.95|206.65|208.92|206.62|3
1651631810000|2022-05-04 02:36:50|208.92|206.62|208.95|206.65|208.95|206.65|208.92|206.62|6
1651631820000|2022-05-04 02:37:00|209|206.7|208.98|206.68|209|206.7|208.93|206.63|4
1651631830000|2022-05-04 02:37:10|208.97|206.67|208.9|206.6|208.97|206.67|208.88|206.58|6
1651631840000|2022-05-04 02:37:20|208.89|206.59|208.9|206.6|208.9|206.6|208.88|206.58|6
1651631870000|2022-05-04 02:37:50|208.86|206.56|208.9|206.6|208.9|206.6|208.86|206.56|2
1651631880000|2022-05-04 02:38:00|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|2
1651631920000|2022-05-04 02:38:40|208.88|206.58|208.9|206.6|208.9|206.6|208.88|206.58|2
1651631930000|2022-05-04 02:38:50|208.91|206.61|208.91|206.61|208.91|206.61|208.9|206.6|3
1651631940000|2022-05-04 02:39:00|208.9|206.6|208.89|206.59|208.91|206.61|208.89|206.59|5
1651631950000|2022-05-04 02:39:10|208.87|206.57|208.86|206.56|208.87|206.57|208.86|206.56|4
1651631960000|2022-05-04 02:39:20|208.87|206.57|208.86|206.56|208.87|206.57|208.85|206.55|4
1651631970000|2022-05-04 02:39:30|208.84|206.54|208.84|206.54|208.84|206.54|208.84|206.54|1
1651631980000|2022-05-04 02:39:40|208.85|206.55|208.89|206.59|208.89|206.59|208.85|206.55|5
1651632000000|2022-05-04 02:40:00|208.87|206.57|208.89|206.59|208.89|206.59|208.87|206.57|3
1651632010000|2022-05-04 02:40:10|208.9|206.6|208.9|206.6|208.9|206.6|208.89|206.59|5
1651632020000|2022-05-04 02:40:20|208.89|206.59|208.9|206.6|208.9|206.6|208.89|206.59|2
1651632030000|2022-05-04 02:40:30|208.89|206.59|208.89|206.59|208.89|206.59|208.88|206.58|3
1651632040000|2022-05-04 02:40:40|208.88|206.58|208.85|206.55|208.89|206.59|208.85|206.55|5
1651632050000|2022-05-04 02:40:50|208.84|206.54|208.84|206.54|208.86|206.56|208.78|206.48|16
1651632060000|2022-05-04 02:41:00|208.85|206.55|208.8|206.5|208.91|206.61|208.74|206.44|14
1651632070000|2022-05-04 02:41:10|208.81|206.51|208.81|206.51|208.81|206.51|208.81|206.51|1
1651632080000|2022-05-04 02:41:20|208.8|206.5|208.9|206.6|208.9|206.6|208.79|206.49|11
1651632090000|2022-05-04 02:41:30|208.89|206.59|209.06|206.76|209.06|206.76|208.85|206.55|15
1651632100000|2022-05-04 02:41:40|209.07|206.77|209.03|206.73|209.07|206.77|208.96|206.66|8
1651632110000|2022-05-04 02:41:50|209.07|206.77|209.05|206.75|209.07|206.77|209.03|206.73|4
1651632120000|2022-05-04 02:42:00|209.06|206.76|209.05|206.75|209.06|206.76|208.99|206.69|11
1651632130000|2022-05-04 02:42:10|209.08|206.78|209.01|206.71|209.08|206.78|209.01|206.71|2
1651632140000|2022-05-04 02:42:20|208.98|206.68|208.88|206.58|209.02|206.72|208.85|206.55|16
1651632150000|2022-05-04 02:42:30|208.9|206.6|208.89|206.59|208.94|206.64|208.87|206.57|6
1651632160000|2022-05-04 02:42:40|208.92|206.62|208.97|206.67|208.97|206.67|208.92|206.62|4
1651632170000|2022-05-04 02:42:50|208.96|206.66|208.95|206.65|208.96|206.66|208.93|206.63|11
1651632180000|2022-05-04 02:43:00|208.94|206.64|208.95|206.65|208.95|206.65|208.93|206.63|7
1651632190000|2022-05-04 02:43:10|208.94|206.64|208.95|206.65|208.95|206.65|208.94|206.64|2
1651632200000|2022-05-04 02:43:20|208.94|206.64|209.06|206.76|209.06|206.76|208.92|206.62|7
1651632210000|2022-05-04 02:43:30|209.07|206.77|209.06|206.76|209.07|206.77|209.03|206.73|4
1651632220000|2022-05-04 02:43:40|209.05|206.75|209.11|206.81|209.11|206.81|209.04|206.74|6
1651632230000|2022-05-04 02:43:50|209.09|206.79|209.1|206.8|209.1|206.8|209.06|206.76|5
1651632240000|2022-05-04 02:44:00|209.09|206.79|209.09|206.79|209.11|206.81|209.08|206.78|4
1651632260000|2022-05-04 02:44:20|209.04|206.74|209.12|206.82|209.12|206.82|209.04|206.74|5
1651632270000|2022-05-04 02:44:30|209.09|206.79|209.12|206.82|209.12|206.82|209.09|206.79|3
1651632280000|2022-05-04 02:44:40|209.13|206.83|209.12|206.82|209.14|206.84|209.12|206.82|4
1651632290000|2022-05-04 02:44:50|209.16|206.86|209.05|206.75|209.16|206.86|209.05|206.75|15
1651632300000|2022-05-04 02:45:00|209.06|206.76|208.99|206.69|209.06|206.76|208.98|206.68|5
1651632310000|2022-05-04 02:45:10|209|206.7|209.07|206.77|209.08|206.78|208.98|206.68|11
1651632320000|2022-05-04 02:45:20|209.08|206.78|209.08|206.78|209.08|206.78|209.07|206.77|3
1651632330000|2022-05-04 02:45:30|209.1|206.8|209.11|206.81|209.13|206.83|209.07|206.77|9
1651632340000|2022-05-04 02:45:40|209.14|206.84|209.08|206.78|209.15|206.85|209.04|206.74|9
1651632350000|2022-05-04 02:45:50|209.09|206.79|209.05|206.75|209.09|206.79|209.01|206.71|5
1651632360000|2022-05-04 02:46:00|209.06|206.76|208.99|206.69|209.06|206.76|208.98|206.68|11
1651632370000|2022-05-04 02:46:10|208.98|206.68|208.99|206.69|208.99|206.69|208.93|206.63|8
1651632380000|2022-05-04 02:46:20|208.98|206.68|208.88|206.58|209.01|206.71|208.88|206.58|14
1651632390000|2022-05-04 02:46:30|208.9|206.6|208.87|206.57|208.9|206.6|208.85|206.55|7
1651632400000|2022-05-04 02:46:40|208.86|206.56|208.77|206.47|208.86|206.56|208.77|206.47|6
1651632410000|2022-05-04 02:46:50|208.8|206.5|208.93|206.63|208.93|206.63|208.8|206.5|11
1651632420000|2022-05-04 02:47:00|208.92|206.62|208.95|206.65|208.95|206.65|208.91|206.61|6
1651632430000|2022-05-04 02:47:10|208.94|206.64|208.93|206.63|208.95|206.65|208.92|206.62|10
1651632440000|2022-05-04 02:47:20|208.94|206.64|208.97|206.67|208.97|206.67|208.94|206.64|3
1651632450000|2022-05-04 02:47:30|208.95|206.65|209.06|206.76|209.07|206.77|208.95|206.65|16
1651632460000|2022-05-04 02:47:40|209.07|206.77|209.11|206.81|209.12|206.82|209.07|206.77|7
1651632470000|2022-05-04 02:47:50|209.17|206.87|209|206.7|209.17|206.87|208.99|206.69|7
1651632480000|2022-05-04 02:48:00|209.01|206.71|208.98|206.68|209.01|206.71|208.95|206.65|6
1651632490000|2022-05-04 02:48:10|208.95|206.65|208.95|206.65|208.97|206.67|208.94|206.64|8
1651632500000|2022-05-04 02:48:20|208.96|206.66|208.99|206.69|208.99|206.69|208.96|206.66|3
1651632510000|2022-05-04 02:48:30|208.98|206.68|208.98|206.68|208.99|206.69|208.98|206.68|3
1651632520000|2022-05-04 02:48:40|208.95|206.65|208.99|206.69|208.99|206.69|208.93|206.63|3
1651632530000|2022-05-04 02:48:50|208.95|206.65|208.98|206.68|209|206.7|208.95|206.65|7
1651632540000|2022-05-04 02:49:00|208.99|206.69|208.96|206.66|208.99|206.69|208.95|206.65|13
1651632550000|2022-05-04 02:49:10|208.95|206.65|208.99|206.69|208.99|206.69|208.95|206.65|7
1651632560000|2022-05-04 02:49:20|208.98|206.68|208.98|206.68|208.99|206.69|208.98|206.68|3
1651632570000|2022-05-04 02:49:30|208.99|206.69|208.99|206.69|209|206.7|208.97|206.67|5
1651632580000|2022-05-04 02:49:40|208.93|206.63|208.97|206.67|208.97|206.67|208.93|206.63|2
1651632590000|2022-05-04 02:49:50|208.99|206.69|208.99|206.69|208.99|206.69|208.97|206.67|5
1651632600000|2022-05-04 02:50:00|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651632610000|2022-05-04 02:50:10|208.98|206.68|208.95|206.65|208.98|206.68|208.95|206.65|2
1651632620000|2022-05-04 02:50:20|208.96|206.66|208.97|206.67|208.99|206.69|208.95|206.65|11
1651632630000|2022-05-04 02:50:30|208.98|206.68|208.97|206.67|209|206.7|208.95|206.65|12
1651632640000|2022-05-04 02:50:40|208.98|206.68|209.01|206.71|209.01|206.71|208.96|206.66|5
1651632650000|2022-05-04 02:50:50|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|2
1651632660000|2022-05-04 02:51:00|209|206.7|208.98|206.68|209|206.7|208.98|206.68|5
1651632670000|2022-05-04 02:51:10|208.99|206.69|208.99|206.69|208.99|206.69|208.99|206.69|1
1651632680000|2022-05-04 02:51:20|208.98|206.68|208.98|206.68|208.98|206.68|208.97|206.67|3
1651632690000|2022-05-04 02:51:30|208.99|206.69|208.99|206.69|208.99|206.69|208.98|206.68|3
1651632700000|2022-05-04 02:51:40|208.98|206.68|209.32|207.02|209.32|207.02|208.98|206.68|11
1651632710000|2022-05-04 02:51:50|209.34|207.04|209.44|207.14|209.49|207.19|209.34|207.04|17
1651632720000|2022-05-04 02:52:00|209.43|207.13|209.33|207.03|209.43|207.13|209.33|207.03|9
1651632730000|2022-05-04 02:52:10|209.32|207.02|209.33|207.03|209.33|207.03|209.32|207.02|2
1651632740000|2022-05-04 02:52:20|209.38|207.08|209.34|207.04|209.38|207.08|209.34|207.04|2
1651632750000|2022-05-04 02:52:30|209.33|207.03|209.33|207.03|209.33|207.03|209.33|207.03|1
1651632760000|2022-05-04 02:52:40|209.34|207.04|209.34|207.04|209.34|207.04|209.33|207.03|3
1651632770000|2022-05-04 02:52:50|209.33|207.03|209.34|207.04|209.34|207.04|209.33|207.03|2
1651632780000|2022-05-04 02:53:00|209.36|207.06|209.34|207.04|209.39|207.09|209.34|207.04|3
1651632790000|2022-05-04 02:53:10|209.33|207.03|209.42|207.12|209.44|207.14|209.33|207.03|12
1651632800000|2022-05-04 02:53:20|209.43|207.13|209.42|207.12|209.43|207.13|209.42|207.12|2
1651632810000|2022-05-04 02:53:30|209.41|207.11|209.43|207.13|209.43|207.13|209.41|207.11|3
1651632820000|2022-05-04 02:53:40|209.42|207.12|209.43|207.13|209.43|207.13|209.42|207.12|4
1651632830000|2022-05-04 02:53:50|209.41|207.11|209.43|207.13|209.43|207.13|209.4|207.1|3
1651632840000|2022-05-04 02:54:00|209.44|207.14|209.43|207.13|209.49|207.19|209.43|207.13|4
1651632860000|2022-05-04 02:54:20|209.45|207.15|209.51|207.21|209.51|207.21|209.45|207.15|5
1651632870000|2022-05-04 02:54:30|209.56|207.26|209.62|207.32|209.62|207.32|209.56|207.26|6
1651632880000|2022-05-04 02:54:40|209.6|207.3|209.69|207.39|209.72|207.42|209.6|207.3|5
1651632890000|2022-05-04 02:54:50|209.7|207.4|209.72|207.42|209.72|207.42|209.69|207.39|3
1651632900000|2022-05-04 02:55:00|209.67|207.37|209.62|207.32|209.67|207.37|209.58|207.28|9
1651632910000|2022-05-04 02:55:10|209.61|207.31|209.53|207.23|209.61|207.31|209.53|207.23|6
1651632920000|2022-05-04 02:55:20|209.54|207.24|209.54|207.24|209.54|207.24|209.54|207.24|1
1651632940000|2022-05-04 02:55:40|209.53|207.23|209.57|207.27|209.59|207.29|209.52|207.22|11
1651632950000|2022-05-04 02:55:50|209.56|207.26|209.63|207.33|209.63|207.33|209.56|207.26|12
1651632960000|2022-05-04 02:56:00|209.62|207.32|209.62|207.32|209.62|207.32|209.58|207.28|10
1651632970000|2022-05-04 02:56:10|209.61|207.31|209.59|207.29|209.62|207.32|209.59|207.29|4
1651632980000|2022-05-04 02:56:20|209.61|207.31|209.6|207.3|209.61|207.31|209.6|207.3|2
1651632990000|2022-05-04 02:56:30|209.61|207.31|209.6|207.3|209.62|207.32|209.6|207.3|4
1651633000000|2022-05-04 02:56:40|209.61|207.31|209.61|207.31|209.61|207.31|209.6|207.3|3
1651633010000|2022-05-04 02:56:50|209.59|207.29|209.61|207.31|209.64|207.34|209.58|207.28|6
1651633020000|2022-05-04 02:57:00|209.62|207.32|209.61|207.31|209.62|207.32|209.58|207.28|4
1651633030000|2022-05-04 02:57:10|209.6|207.3|209.59|207.29|209.6|207.3|209.59|207.29|2
1651633040000|2022-05-04 02:57:20|209.6|207.3|209.6|207.3|209.6|207.3|209.6|207.3|1
1651633050000|2022-05-04 02:57:30|209.56|207.26|209.59|207.29|209.61|207.31|209.56|207.26|4
1651633060000|2022-05-04 02:57:40|209.58|207.28|209.6|207.3|209.61|207.31|209.58|207.28|3
1651633080000|2022-05-04 02:58:00|209.59|207.29|209.62|207.32|209.62|207.32|209.59|207.29|5
1651633110000|2022-05-04 02:58:30|209.61|207.31|209.62|207.32|209.62|207.32|209.61|207.31|2
1651633120000|2022-05-04 02:58:40|209.61|207.31|209.8|207.5|209.8|207.5|209.61|207.31|6
1651633130000|2022-05-04 02:58:50|209.81|207.51|209.83|207.53|209.83|207.53|209.79|207.49|3
1651633140000|2022-05-04 02:59:00|209.82|207.52|209.82|207.52|209.83|207.53|209.81|207.51|7
1651633150000|2022-05-04 02:59:10|209.81|207.51|209.82|207.52|209.82|207.52|209.81|207.51|2
1651633160000|2022-05-04 02:59:20|209.81|207.51|209.81|207.51|209.81|207.51|209.8|207.5|3
1651633170000|2022-05-04 02:59:30|209.79|207.49|209.71|207.41|209.79|207.49|209.7|207.4|8
1651633180000|2022-05-04 02:59:40|209.73|207.43|209.7|207.4|209.73|207.43|209.7|207.4|4
1651633190000|2022-05-04 02:59:50|209.66|207.36|209.72|207.42|209.72|207.42|209.65|207.35|9
1651633200000|2022-05-04 03:00:00|209.71|207.41|209.75|207.45|209.75|207.45|209.71|207.41|8
1651633210000|2022-05-04 03:00:10|209.81|207.51|209.81|207.51|209.83|207.53|209.81|207.51|7
1651633220000|2022-05-04 03:00:20|209.82|207.52|209.84|207.54|209.86|207.56|209.81|207.51|5
1651633230000|2022-05-04 03:00:30|209.85|207.55|209.84|207.54|209.88|207.58|209.84|207.54|6
1651633240000|2022-05-04 03:00:40|209.85|207.55|209.84|207.54|209.86|207.56|209.84|207.54|7
1651633250000|2022-05-04 03:00:50|209.83|207.53|209.8|207.5|209.86|207.56|209.77|207.47|11
1651633260000|2022-05-04 03:01:00|209.81|207.51|209.79|207.49|209.84|207.54|209.79|207.49|13
1651633270000|2022-05-04 03:01:10|209.83|207.53|209.82|207.52|209.85|207.55|209.79|207.49|6
1651633280000|2022-05-04 03:01:20|209.83|207.53|209.89|207.59|209.89|207.59|209.83|207.53|3
1651633290000|2022-05-04 03:01:30|209.86|207.56|209.9|207.6|209.9|207.6|209.86|207.56|3
1651633300000|2022-05-04 03:01:40|209.89|207.59|209.89|207.59|209.89|207.59|209.89|207.59|1
1651633310000|2022-05-04 03:01:50|209.87|207.57|209.91|207.61|209.91|207.61|209.87|207.57|3
1651633320000|2022-05-04 03:02:00|209.89|207.59|209.82|207.52|209.91|207.61|209.82|207.52|6
1651633330000|2022-05-04 03:02:10|209.81|207.51|209.82|207.52|209.84|207.54|209.73|207.43|8
1651633340000|2022-05-04 03:02:20|209.84|207.54|209.82|207.52|209.84|207.54|209.82|207.52|2
1651633350000|2022-05-04 03:02:30|209.83|207.53|209.81|207.51|209.83|207.53|209.79|207.49|7
1651633360000|2022-05-04 03:02:40|209.8|207.5|209.81|207.51|209.81|207.51|209.8|207.5|2
1651633370000|2022-05-04 03:02:50|209.76|207.46|209.81|207.51|209.81|207.51|209.76|207.46|2
1651633380000|2022-05-04 03:03:00|209.82|207.52|209.9|207.6|209.91|207.61|209.82|207.52|7
1651633390000|2022-05-04 03:03:10|209.86|207.56|209.88|207.58|209.91|207.61|209.86|207.56|7
1651633400000|2022-05-04 03:03:20|209.9|207.6|209.9|207.6|209.91|207.61|209.9|207.6|3
1651633410000|2022-05-04 03:03:30|209.91|207.61|209.91|207.61|209.92|207.62|209.9|207.6|7
1651633420000|2022-05-04 03:03:40|209.9|207.6|209.99|207.69|209.99|207.69|209.89|207.59|8
1651633430000|2022-05-04 03:03:50|209.98|207.68|209.96|207.66|209.98|207.68|209.94|207.64|4
1651633440000|2022-05-04 03:04:00|209.94|207.64|210.06|207.76|210.09|207.79|209.94|207.64|12
1651633450000|2022-05-04 03:04:10|210.05|207.75|209.99|207.69|210.06|207.76|209.98|207.68|7
1651633460000|2022-05-04 03:04:20|210|207.7|209.99|207.69|210|207.7|209.98|207.68|4
1651633470000|2022-05-04 03:04:30|209.98|207.68|209.9|207.6|209.99|207.69|209.88|207.58|10
1651633480000|2022-05-04 03:04:40|209.87|207.57|209.9|207.6|209.9|207.6|209.87|207.57|3
1651633490000|2022-05-04 03:04:50|209.89|207.59|209.89|207.59|209.89|207.59|209.89|207.59|1
1651633500000|2022-05-04 03:05:00|209.9|207.6|209.89|207.59|209.92|207.62|209.89|207.59|4
1651633510000|2022-05-04 03:05:10|209.93|207.63|209.92|207.62|209.93|207.63|209.88|207.58|6
1651633520000|2022-05-04 03:05:20|209.91|207.61|209.9|207.6|209.91|207.61|209.9|207.6|2
1651633540000|2022-05-04 03:05:40|209.91|207.61|209.9|207.6|209.98|207.68|209.9|207.6|5
1651633550000|2022-05-04 03:05:50|209.88|207.58|209.9|207.6|209.91|207.61|209.88|207.58|4
1651633560000|2022-05-04 03:06:00|209.88|207.58|209.9|207.6|209.9|207.6|209.88|207.58|3
1651633590000|2022-05-04 03:06:30|209.92|207.62|209.78|207.48|209.92|207.62|209.77|207.47|12
1651633600000|2022-05-04 03:06:40|209.75|207.45|209.74|207.44|209.76|207.46|209.74|207.44|4
1651633610000|2022-05-04 03:06:50|209.72|207.42|209.72|207.42|209.74|207.44|209.72|207.42|3
1651633620000|2022-05-04 03:07:00|209.7|207.4|209.54|207.24|209.7|207.4|209.54|207.24|13
1651633630000|2022-05-04 03:07:10|209.5|207.2|209.54|207.24|209.56|207.26|209.5|207.2|6
1651633640000|2022-05-04 03:07:20|209.53|207.23|209.49|207.19|209.56|207.26|209.49|207.19|9
1651633650000|2022-05-04 03:07:30|209.47|207.17|209.45|207.15|209.48|207.18|209.45|207.15|5
1651633660000|2022-05-04 03:07:40|209.47|207.17|209.48|207.18|209.48|207.18|209.47|207.17|2
1651633670000|2022-05-04 03:07:50|209.45|207.15|209.51|207.21|209.52|207.22|209.45|207.15|4
1651633680000|2022-05-04 03:08:00|209.48|207.18|209.46|207.16|209.48|207.18|209.45|207.15|5
1651633690000|2022-05-04 03:08:10|209.47|207.17|209.48|207.18|209.48|207.18|209.47|207.17|2
1651633700000|2022-05-04 03:08:20|209.51|207.21|209.48|207.18|209.51|207.21|209.48|207.18|2
1651633710000|2022-05-04 03:08:30|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651633720000|2022-05-04 03:08:40|209.47|207.17|209.47|207.17|209.49|207.19|209.45|207.15|8
1651633730000|2022-05-04 03:08:50|209.49|207.19|209.49|207.19|209.49|207.19|209.49|207.19|1
1651633740000|2022-05-04 03:09:00|209.51|207.21|209.57|207.27|209.57|207.27|209.49|207.19|8
1651633780000|2022-05-04 03:09:40|209.55|207.25|209.61|207.31|209.61|207.31|209.55|207.25|2
1651633800000|2022-05-04 03:10:00|209.59|207.29|209.65|207.35|209.65|207.35|209.59|207.29|4
1651633810000|2022-05-04 03:10:10|209.64|207.34|209.57|207.27|209.64|207.34|209.57|207.27|4
1651633840000|2022-05-04 03:10:40|209.56|207.26|209.56|207.26|209.62|207.32|209.56|207.26|4
1651633850000|2022-05-04 03:10:50|209.6|207.3|209.56|207.26|209.6|207.3|209.56|207.26|2
1651633860000|2022-05-04 03:11:00|209.62|207.32|209.61|207.31|209.62|207.32|209.56|207.26|5
1651633870000|2022-05-04 03:11:10|209.62|207.32|209.74|207.44|209.74|207.44|209.62|207.32|8
1651633880000|2022-05-04 03:11:20|209.71|207.41|209.66|207.36|209.72|207.42|209.66|207.36|5
1651633890000|2022-05-04 03:11:30|209.65|207.35|209.65|207.35|209.69|207.39|209.64|207.34|7
1651633900000|2022-05-04 03:11:40|209.67|207.37|209.57|207.27|209.67|207.37|209.56|207.26|9
1651633910000|2022-05-04 03:11:50|209.62|207.32|209.41|207.11|209.63|207.33|209.41|207.11|6
1651633920000|2022-05-04 03:12:00|209.43|207.13|209.47|207.17|209.47|207.17|209.43|207.13|13
1651633930000|2022-05-04 03:12:10|209.46|207.16|209.45|207.15|209.46|207.16|209.45|207.15|4
1651633970000|2022-05-04 03:12:50|209.43|207.13|209.41|207.11|209.44|207.14|209.41|207.11|4
1651633980000|2022-05-04 03:13:00|209.42|207.12|209.38|207.08|209.43|207.13|209.36|207.06|11
1651633990000|2022-05-04 03:13:10|209.37|207.07|209.37|207.07|209.39|207.09|209.36|207.06|6
1651634000000|2022-05-04 03:13:20|209.34|207.04|209.17|206.87|209.34|207.04|209.09|206.79|11
1651634010000|2022-05-04 03:13:30|209.18|206.88|209.11|206.81|209.18|206.88|209.11|206.81|5
1651634020000|2022-05-04 03:13:40|209.13|206.83|209.35|207.05|209.37|207.07|209.13|206.83|10
1651634030000|2022-05-04 03:13:50|209.3|207|209.3|207|209.3|207|209.3|207|1
1651634040000|2022-05-04 03:14:00|209.36|207.06|209.41|207.11|209.42|207.12|209.36|207.06|6
1651634050000|2022-05-04 03:14:10|209.4|207.1|209.4|207.1|209.4|207.1|209.4|207.1|1
1651634060000|2022-05-04 03:14:20|209.39|207.09|209.19|206.89|209.44|207.14|209.19|206.89|16
1651634070000|2022-05-04 03:14:30|209.15|206.85|209.15|206.85|209.15|206.85|209.15|206.85|1
1651634080000|2022-05-04 03:14:40|209.16|206.86|209.16|206.86|209.16|206.86|209.16|206.86|1
1651634090000|2022-05-04 03:14:50|209.17|206.87|209.13|206.83|209.17|206.87|209.13|206.83|2
1651634100000|2022-05-04 03:15:00|209.15|206.85|209.23|206.93|209.23|206.93|209.13|206.83|6
1651634110000|2022-05-04 03:15:10|209.18|206.88|209.19|206.89|209.2|206.9|209.18|206.88|5
1651634120000|2022-05-04 03:15:20|209.2|206.9|209.19|206.89|209.2|206.9|209.19|206.89|4
1651634130000|2022-05-04 03:15:30|209.22|206.92|209.22|206.92|209.22|206.92|209.22|206.92|1
1651634140000|2022-05-04 03:15:40|209.32|207.02|209.34|207.04|209.35|207.05|209.32|207.02|3
1651634150000|2022-05-04 03:15:50|209.33|207.03|209.3|207|209.35|207.05|209.3|207|6
1651634160000|2022-05-04 03:16:00|209.29|206.99|209.34|207.04|209.35|207.05|209.25|206.95|6
1651634170000|2022-05-04 03:16:10|209.37|207.07|209.05|206.75|209.37|207.07|209.05|206.75|12
1651634180000|2022-05-04 03:16:20|209.08|206.78|209.01|206.71|209.08|206.78|209.01|206.71|5
1651634190000|2022-05-04 03:16:30|209.02|206.72|209|206.7|209.02|206.72|209|206.7|4
1651634210000|2022-05-04 03:16:50|209.01|206.71|208.99|206.69|209.01|206.71|208.95|206.65|5
1651634220000|2022-05-04 03:17:00|209|206.7|209.04|206.74|209.04|206.74|208.96|206.66|7
1651634230000|2022-05-04 03:17:10|209.03|206.73|208.99|206.69|209.03|206.73|208.96|206.66|6
1651634240000|2022-05-04 03:17:20|208.93|206.63|208.83|206.53|208.94|206.64|208.83|206.53|10
1651634250000|2022-05-04 03:17:30|208.84|206.54|208.84|206.54|208.84|206.54|208.84|206.54|1
1651634260000|2022-05-04 03:17:40|208.87|206.57|208.87|206.57|208.89|206.59|208.87|206.57|6
1651634270000|2022-05-04 03:17:50|208.83|206.53|208.87|206.57|208.87|206.57|208.83|206.53|2
1651634280000|2022-05-04 03:18:00|208.88|206.58|208.95|206.65|208.99|206.69|208.87|206.57|9
1651634290000|2022-05-04 03:18:10|208.96|206.66|208.94|206.64|208.96|206.66|208.94|206.64|6
1651634300000|2022-05-04 03:18:20|208.96|206.66|208.94|206.64|208.96|206.66|208.94|206.64|2
1651634310000|2022-05-04 03:18:30|208.97|206.67|208.99|206.69|208.99|206.69|208.91|206.61|6
1651634320000|2022-05-04 03:18:40|208.98|206.68|208.99|206.69|208.99|206.69|208.98|206.68|4
1651634340000|2022-05-04 03:19:00|209|206.7|209|206.7|209.01|206.71|208.99|206.69|5
1651634350000|2022-05-04 03:19:10|209.01|206.71|209.11|206.81|209.11|206.81|208.98|206.68|14
1651634360000|2022-05-04 03:19:20|209.12|206.82|209.32|207.02|209.32|207.02|209.12|206.82|6
1651634390000|2022-05-04 03:19:50|209.33|207.03|209.33|207.03|209.33|207.03|209.32|207.02|3
1651634400000|2022-05-04 03:20:00|209.34|207.04|209.38|207.08|209.44|207.14|209.34|207.04|6
1651634410000|2022-05-04 03:20:10|209.39|207.09|209.33|207.03|209.4|207.1|209.33|207.03|14
1651634420000|2022-05-04 03:20:20|209.35|207.05|209.33|207.03|209.35|207.05|209.33|207.03|2
1651634440000|2022-05-04 03:20:40|209.34|207.04|209.33|207.03|209.34|207.04|209.33|207.03|2
1651634460000|2022-05-04 03:21:00|209.34|207.04|209.24|206.94|209.34|207.04|209.23|206.93|9
1651634470000|2022-05-04 03:21:10|209.25|206.95|209.22|206.92|209.25|206.95|209.22|206.92|7
1651634480000|2022-05-04 03:21:20|209.25|206.95|209.1|206.8|209.25|206.95|209.09|206.79|9
1651634490000|2022-05-04 03:21:30|209.07|206.77|209.08|206.78|209.09|206.79|209.06|206.76|7
1651634500000|2022-05-04 03:21:40|209.06|206.76|209.08|206.78|209.09|206.79|209.06|206.76|5
1651634510000|2022-05-04 03:21:50|209.06|206.76|209.06|206.76|209.09|206.79|209.06|206.76|4
1651634520000|2022-05-04 03:22:00|209.09|206.79|209.07|206.77|209.09|206.79|209.03|206.73|4
1651634530000|2022-05-04 03:22:10|209.08|206.78|209.23|206.93|209.24|206.94|209.08|206.78|7
1651634540000|2022-05-04 03:22:20|209.24|206.94|209.23|206.93|209.24|206.94|209.23|206.93|2
1651634550000|2022-05-04 03:22:30|209.26|206.96|209.26|206.96|209.26|206.96|209.25|206.95|3
1651634560000|2022-05-04 03:22:40|209.25|206.95|209.25|206.95|209.25|206.95|209.25|206.95|1
1651634570000|2022-05-04 03:22:50|209.26|206.96|209.33|207.03|209.34|207.04|209.26|206.96|7
1651634580000|2022-05-04 03:23:00|209.35|207.05|209.39|207.09|209.39|207.09|209.33|207.03|5
1651634590000|2022-05-04 03:23:10|209.4|207.1|209.42|207.12|209.44|207.14|209.4|207.1|8
1651634600000|2022-05-04 03:23:20|209.43|207.13|209.43|207.13|209.43|207.13|209.42|207.12|3
1651634610000|2022-05-04 03:23:30|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651634620000|2022-05-04 03:23:40|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651634640000|2022-05-04 03:24:00|209.44|207.14|209.43|207.13|209.46|207.16|209.43|207.13|4
1651634650000|2022-05-04 03:24:10|209.4|207.1|209.34|207.04|209.45|207.15|209.34|207.04|4
1651634660000|2022-05-04 03:24:20|209.33|207.03|209.33|207.03|209.34|207.04|209.33|207.03|3
1651634670000|2022-05-04 03:24:30|209.41|207.11|209.44|207.14|209.44|207.14|209.41|207.11|6
1651634680000|2022-05-04 03:24:40|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651634690000|2022-05-04 03:24:50|209.44|207.14|209.43|207.13|209.44|207.14|209.43|207.13|4
1651634700000|2022-05-04 03:25:00|209.44|207.14|209.43|207.13|209.44|207.14|209.43|207.13|2
1651634710000|2022-05-04 03:25:10|209.42|207.12|209.41|207.11|209.42|207.12|209.41|207.11|2
1651634720000|2022-05-04 03:25:20|209.42|207.12|209.41|207.11|209.42|207.12|209.41|207.11|2
1651634730000|2022-05-04 03:25:30|209.43|207.13|209.35|207.05|209.43|207.13|209.34|207.04|7
1651634740000|2022-05-04 03:25:40|209.3|207|209.37|207.07|209.37|207.07|209.3|207|4
1651634750000|2022-05-04 03:25:50|209.34|207.04|209.35|207.05|209.35|207.05|209.34|207.04|2
1651634760000|2022-05-04 03:26:00|209.34|207.04|209.34|207.04|209.34|207.04|209.34|207.04|1
1651634770000|2022-05-04 03:26:10|209.33|207.03|209.23|206.93|209.33|207.03|209.2|206.9|11
1651634780000|2022-05-04 03:26:20|209.22|206.92|209.22|206.92|209.22|206.92|209.2|206.9|7
1651634790000|2022-05-04 03:26:30|209.21|206.91|209.2|206.9|209.22|206.92|209.2|206.9|6
1651634800000|2022-05-04 03:26:40|209.19|206.89|209.19|206.89|209.19|206.89|209.19|206.89|1
1651634810000|2022-05-04 03:26:50|209.2|206.9|209.2|206.9|209.2|206.9|209.2|206.9|1
1651634820000|2022-05-04 03:27:00|209.19|206.89|209.19|206.89|209.2|206.9|209.19|206.89|3
1651634830000|2022-05-04 03:27:10|209.2|206.9|209.2|206.9|209.2|206.9|209.18|206.88|4
1651634840000|2022-05-04 03:27:20|209.19|206.89|209.19|206.89|209.19|206.89|209.19|206.89|1
1651634850000|2022-05-04 03:27:30|209.18|206.88|209.18|206.88|209.18|206.88|209.18|206.88|1
1651634870000|2022-05-04 03:27:50|209.2|206.9|209.23|206.93|209.24|206.94|209.19|206.89|6
1651634880000|2022-05-04 03:28:00|209.25|206.95|209.23|206.93|209.25|206.95|209.23|206.93|2
1651634900000|2022-05-04 03:28:20|209.22|206.92|209.06|206.76|209.22|206.92|209.04|206.74|7
1651634910000|2022-05-04 03:28:30|209.07|206.77|209.31|207.01|209.31|207.01|209.07|206.77|12
1651634920000|2022-05-04 03:28:40|209.32|207.02|209.32|207.02|209.32|207.02|209.32|207.02|1
1651634930000|2022-05-04 03:28:50|209.34|207.04|209.34|207.04|209.34|207.04|209.34|207.04|1
1651634940000|2022-05-04 03:29:00|209.31|207.01|209.33|207.03|209.38|207.08|209.31|207.01|10
1651634950000|2022-05-04 03:29:10|209.32|207.02|209.35|207.05|209.35|207.05|209.32|207.02|3
1651634960000|2022-05-04 03:29:20|209.34|207.04|209.33|207.03|209.34|207.04|209.33|207.03|2
1651634980000|2022-05-04 03:29:40|209.32|207.02|209.32|207.02|209.32|207.02|209.32|207.02|1
1651634990000|2022-05-04 03:29:50|209.33|207.03|209.32|207.02|209.33|207.03|209.32|207.02|4
1651635000000|2022-05-04 03:30:00|209.33|207.03|209.28|206.98|209.34|207.04|209.24|206.94|16
1651635010000|2022-05-04 03:30:10|209.29|206.99|209.31|207.01|209.31|207.01|209.28|206.98|3
1651635020000|2022-05-04 03:30:20|209.28|206.98|209.28|206.98|209.28|206.98|209.28|206.98|1
1651635030000|2022-05-04 03:30:30|209.3|207|209.32|207.02|209.33|207.03|209.3|207|5
1651635060000|2022-05-04 03:31:00|209.31|207.01|209.29|206.99|209.33|207.03|209.28|206.98|6
1651635070000|2022-05-04 03:31:10|209.28|206.98|209.31|207.01|209.31|207.01|209.28|206.98|6
1651635080000|2022-05-04 03:31:20|209.3|207|209.32|207.02|209.32|207.02|209.3|207|3
1651635090000|2022-05-04 03:31:30|209.31|207.01|209.5|207.2|209.5|207.2|209.31|207.01|9
1651635100000|2022-05-04 03:31:40|209.49|207.19|209.49|207.19|209.5|207.2|209.48|207.18|4
1651635110000|2022-05-04 03:31:50|209.48|207.18|209.44|207.14|209.5|207.2|209.44|207.14|7
1651635120000|2022-05-04 03:32:00|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651635140000|2022-05-04 03:32:20|209.42|207.12|209.42|207.12|209.42|207.12|209.42|207.12|1
1651635150000|2022-05-04 03:32:30|209.4|207.1|209.42|207.12|209.42|207.12|209.4|207.1|4
1651635160000|2022-05-04 03:32:40|209.43|207.13|209.43|207.13|209.43|207.13|209.38|207.08|3
1651635170000|2022-05-04 03:32:50|209.42|207.12|209.42|207.12|209.42|207.12|209.42|207.12|1
1651635180000|2022-05-04 03:33:00|209.43|207.13|209.42|207.12|209.43|207.13|209.42|207.12|4
1651635210000|2022-05-04 03:33:30|209.43|207.13|209.42|207.12|209.43|207.13|209.42|207.12|2
1651635230000|2022-05-04 03:33:50|209.43|207.13|209.42|207.12|209.44|207.14|209.42|207.12|4
1651635240000|2022-05-04 03:34:00|209.43|207.13|209.46|207.16|209.46|207.16|209.42|207.12|4
1651635250000|2022-05-04 03:34:10|209.5|207.2|209.5|207.2|209.5|207.2|209.5|207.2|1
1651635260000|2022-05-04 03:34:20|209.51|207.21|209.5|207.2|209.51|207.21|209.5|207.2|2
1651635270000|2022-05-04 03:34:30|209.49|207.19|209.44|207.14|209.51|207.21|209.43|207.13|9
1651635280000|2022-05-04 03:34:40|209.43|207.13|209.43|207.13|209.44|207.14|209.43|207.13|3
1651635290000|2022-05-04 03:34:50|209.44|207.14|209.47|207.17|209.48|207.18|209.43|207.13|7
1651635300000|2022-05-04 03:35:00|209.48|207.18|209.53|207.23|209.53|207.23|209.48|207.18|3
1651635310000|2022-05-04 03:35:10|209.54|207.24|209.62|207.32|209.62|207.32|209.54|207.24|8
1651635320000|2022-05-04 03:35:20|209.61|207.31|209.62|207.32|209.62|207.32|209.6|207.3|8
1651635330000|2022-05-04 03:35:30|209.61|207.31|209.63|207.33|209.63|207.33|209.61|207.31|7
1651635340000|2022-05-04 03:35:40|209.62|207.32|209.49|207.19|209.63|207.33|209.49|207.19|10
1651635350000|2022-05-04 03:35:50|209.48|207.18|209.48|207.18|209.48|207.18|209.48|207.18|1
1651635360000|2022-05-04 03:36:00|209.47|207.17|209.45|207.15|209.47|207.17|209.45|207.15|5
1651635370000|2022-05-04 03:36:10|209.46|207.16|209.49|207.19|209.49|207.19|209.46|207.16|4
1651635380000|2022-05-04 03:36:20|209.48|207.18|209.49|207.19|209.49|207.19|209.48|207.18|2
1651635400000|2022-05-04 03:36:40|209.5|207.2|209.62|207.32|209.62|207.32|209.5|207.2|9
1651635410000|2022-05-04 03:36:50|209.64|207.34|209.62|207.32|209.64|207.34|209.62|207.32|2
1651635420000|2022-05-04 03:37:00|209.64|207.34|209.62|207.32|209.64|207.34|209.62|207.32|2
1651635430000|2022-05-04 03:37:10|209.63|207.33|209.62|207.32|209.63|207.33|209.62|207.32|2
1651635440000|2022-05-04 03:37:20|209.63|207.33|209.62|207.32|209.63|207.33|209.62|207.32|2
1651635460000|2022-05-04 03:37:40|209.63|207.33|209.63|207.33|209.64|207.34|209.63|207.33|3
1651635470000|2022-05-04 03:37:50|209.62|207.32|209.62|207.32|209.62|207.32|209.62|207.32|1
1651635480000|2022-05-04 03:38:00|209.64|207.34|209.62|207.32|209.64|207.34|209.62|207.32|3
1651635490000|2022-05-04 03:38:10|209.58|207.28|209.62|207.32|209.62|207.32|209.58|207.28|2
1651635500000|2022-05-04 03:38:20|209.63|207.33|209.63|207.33|209.63|207.33|209.63|207.33|1
1651635510000|2022-05-04 03:38:30|209.62|207.32|209.63|207.33|209.63|207.33|209.62|207.32|2
1651635520000|2022-05-04 03:38:40|209.62|207.32|209.62|207.32|209.63|207.33|209.6|207.3|5
1651635530000|2022-05-04 03:38:50|209.6|207.3|209.62|207.32|209.62|207.32|209.6|207.3|5
1651635540000|2022-05-04 03:39:00|209.61|207.31|209.62|207.32|209.64|207.34|209.61|207.31|3
1651635550000|2022-05-04 03:39:10|209.63|207.33|209.62|207.32|209.63|207.33|209.62|207.32|4
1651635560000|2022-05-04 03:39:20|209.59|207.29|209.59|207.29|209.59|207.29|209.59|207.29|1
1651635570000|2022-05-04 03:39:30|209.63|207.33|209.71|207.41|209.71|207.41|209.62|207.32|7
1651635580000|2022-05-04 03:39:40|209.72|207.42|209.71|207.41|209.72|207.42|209.71|207.41|2
1651635590000|2022-05-04 03:39:50|209.72|207.42|209.73|207.43|209.73|207.43|209.72|207.42|4
1651635600000|2022-05-04 03:40:00|209.76|207.46|209.73|207.43|209.76|207.46|209.72|207.42|4
1651635610000|2022-05-04 03:40:10|209.72|207.42|209.73|207.43|209.73|207.43|209.72|207.42|2
1651635620000|2022-05-04 03:40:20|209.72|207.42|209.71|207.41|209.74|207.44|209.71|207.41|8
1651635630000|2022-05-04 03:40:30|209.72|207.42|209.72|207.42|209.73|207.43|209.72|207.42|3
1651635640000|2022-05-04 03:40:40|209.71|207.41|209.7|207.4|209.72|207.42|209.7|207.4|5
1651635650000|2022-05-04 03:40:50|209.71|207.41|209.71|207.41|209.72|207.42|209.71|207.41|3
1651635660000|2022-05-04 03:41:00|209.7|207.4|209.72|207.42|209.72|207.42|209.7|207.4|5
1651635670000|2022-05-04 03:41:10|209.71|207.41|209.72|207.42|209.72|207.42|209.71|207.41|2
1651635690000|2022-05-04 03:41:30|209.7|207.4|209.72|207.42|209.73|207.43|209.7|207.4|3
1651635710000|2022-05-04 03:41:50|209.71|207.41|209.72|207.42|209.72|207.42|209.71|207.41|4
1651635720000|2022-05-04 03:42:00|209.73|207.43|209.76|207.46|209.76|207.46|209.72|207.42|5
1651635730000|2022-05-04 03:42:10|209.75|207.45|209.73|207.43|209.78|207.48|209.73|207.43|7
1651635740000|2022-05-04 03:42:20|209.74|207.44|209.81|207.51|209.83|207.53|209.74|207.44|13
1651635750000|2022-05-04 03:42:30|209.8|207.5|209.79|207.49|209.81|207.51|209.79|207.49|5
1651635760000|2022-05-04 03:42:40|209.8|207.5|209.81|207.51|209.81|207.51|209.79|207.49|4
1651635770000|2022-05-04 03:42:50|209.82|207.52|209.81|207.51|209.82|207.52|209.8|207.5|8
1651635780000|2022-05-04 03:43:00|209.8|207.5|209.81|207.51|209.81|207.51|209.8|207.5|2
1651635790000|2022-05-04 03:43:10|209.82|207.52|209.82|207.52|209.83|207.53|209.81|207.51|4
1651635800000|2022-05-04 03:43:20|209.83|207.53|209.83|207.53|209.83|207.53|209.82|207.52|3
1651635810000|2022-05-04 03:43:30|209.84|207.54|209.82|207.52|209.84|207.54|209.82|207.52|7
1651635820000|2022-05-04 03:43:40|209.84|207.54|209.82|207.52|209.84|207.54|209.81|207.51|5
1651635830000|2022-05-04 03:43:50|209.83|207.53|209.83|207.53|209.84|207.54|209.83|207.53|3
1651635840000|2022-05-04 03:44:00|209.84|207.54|209.82|207.52|209.84|207.54|209.81|207.51|5
1651635850000|2022-05-04 03:44:10|209.83|207.53|209.82|207.52|209.83|207.53|209.82|207.52|2
1651635860000|2022-05-04 03:44:20|209.81|207.51|209.82|207.52|209.83|207.53|209.81|207.51|5
1651635870000|2022-05-04 03:44:30|209.83|207.53|209.82|207.52|209.83|207.53|209.82|207.52|2
1651635880000|2022-05-04 03:44:40|209.8|207.5|209.82|207.52|209.83|207.53|209.8|207.5|8
1651635910000|2022-05-04 03:45:10|209.81|207.51|209.81|207.51|209.81|207.51|209.81|207.51|1
1651635920000|2022-05-04 03:45:20|209.78|207.48|209.81|207.51|209.81|207.51|209.78|207.48|5
1651635940000|2022-05-04 03:45:40|209.59|207.29|209.29|206.99|209.59|207.29|209.29|206.99|6
1651635950000|2022-05-04 03:45:50|209.27|206.97|209.19|206.89|209.29|206.99|209.16|206.86|9
1651635960000|2022-05-04 03:46:00|209.12|206.82|209.41|207.11|209.52|207.22|209.12|206.82|14
1651635970000|2022-05-04 03:46:10|209.4|207.1|209.41|207.11|209.41|207.11|209.39|207.09|6
1651635980000|2022-05-04 03:46:20|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651635990000|2022-05-04 03:46:30|209.42|207.12|209.43|207.13|209.43|207.13|209.42|207.12|2
1651636000000|2022-05-04 03:46:40|209.44|207.14|209.53|207.23|209.53|207.23|209.44|207.14|6
1651636010000|2022-05-04 03:46:50|209.52|207.22|209.52|207.22|209.52|207.22|209.52|207.22|1
1651636020000|2022-05-04 03:47:00|209.54|207.24|209.57|207.27|209.57|207.27|209.54|207.24|2
1651636030000|2022-05-04 03:47:10|209.54|207.24|209.54|207.24|209.54|207.24|209.53|207.23|3
1651636050000|2022-05-04 03:47:30|209.58|207.28|209.64|207.34|209.64|207.34|209.58|207.28|2
1651636060000|2022-05-04 03:47:40|209.66|207.36|209.64|207.34|209.66|207.36|209.61|207.31|4
1651636080000|2022-05-04 03:48:00|209.67|207.37|209.64|207.34|209.67|207.37|209.64|207.34|4
1651636090000|2022-05-04 03:48:10|209.63|207.33|209.64|207.34|209.67|207.37|209.63|207.33|5
1651636100000|2022-05-04 03:48:20|209.63|207.33|209.63|207.33|209.64|207.34|209.63|207.33|3
1651636110000|2022-05-04 03:48:30|209.64|207.34|209.64|207.34|209.64|207.34|209.64|207.34|1
1651636120000|2022-05-04 03:48:40|209.63|207.33|209.64|207.34|209.64|207.34|209.63|207.33|6
1651636130000|2022-05-04 03:48:50|209.63|207.33|209.46|207.16|209.63|207.33|209.46|207.16|13
1651636140000|2022-05-04 03:49:00|209.47|207.17|209.63|207.33|209.66|207.36|209.43|207.13|20
1651636150000|2022-05-04 03:49:10|209.64|207.34|209.62|207.32|209.64|207.34|209.62|207.32|2
1651636160000|2022-05-04 03:49:20|209.63|207.33|209.58|207.28|209.64|207.34|209.58|207.28|8
1651636170000|2022-05-04 03:49:30|209.63|207.33|209.66|207.36|209.66|207.36|209.63|207.33|9
1651636180000|2022-05-04 03:49:40|209.64|207.34|209.73|207.43|209.75|207.45|209.64|207.34|9
1651636190000|2022-05-04 03:49:50|209.74|207.44|209.73|207.43|209.74|207.44|209.73|207.43|4
1651636200000|2022-05-04 03:50:00|209.7|207.4|209.73|207.43|209.77|207.47|209.7|207.4|5
1651636210000|2022-05-04 03:50:10|209.72|207.42|209.73|207.43|209.73|207.43|209.72|207.42|2
1651636220000|2022-05-04 03:50:20|209.72|207.42|209.65|207.35|209.73|207.43|209.64|207.34|7
1651636230000|2022-05-04 03:50:30|209.64|207.34|209.63|207.33|209.64|207.34|209.63|207.33|6
1651636240000|2022-05-04 03:50:40|209.64|207.34|209.64|207.34|209.64|207.34|209.64|207.34|1
1651636250000|2022-05-04 03:50:50|209.63|207.33|209.63|207.33|209.63|207.33|209.63|207.33|1
1651636260000|2022-05-04 03:51:00|209.64|207.34|209.65|207.35|209.66|207.36|209.56|207.26|7
1651636270000|2022-05-04 03:51:10|209.64|207.34|209.64|207.34|209.64|207.34|209.62|207.32|6
1651636280000|2022-05-04 03:51:20|209.63|207.33|209.63|207.33|209.63|207.33|209.63|207.33|1
1651636290000|2022-05-04 03:51:30|209.64|207.34|209.63|207.33|209.65|207.35|209.63|207.33|5
1651636300000|2022-05-04 03:51:40|209.64|207.34|209.73|207.43|209.76|207.46|209.64|207.34|7
1651636310000|2022-05-04 03:51:50|209.72|207.42|209.74|207.44|209.76|207.46|209.7|207.4|12
1651636320000|2022-05-04 03:52:00|209.73|207.43|209.64|207.34|209.73|207.43|209.64|207.34|9
1651636330000|2022-05-04 03:52:10|209.65|207.35|209.55|207.25|209.65|207.35|209.55|207.25|5
1651636340000|2022-05-04 03:52:20|209.54|207.24|209.54|207.24|209.55|207.25|209.54|207.24|5
1651636350000|2022-05-04 03:52:30|209.55|207.25|209.64|207.34|209.66|207.36|209.55|207.25|7
1651636360000|2022-05-04 03:52:40|209.62|207.32|209.59|207.29|209.65|207.35|209.58|207.28|10
1651636370000|2022-05-04 03:52:50|209.64|207.34|209.63|207.33|209.64|207.34|209.63|207.33|2
1651636380000|2022-05-04 03:53:00|209.64|207.34|209.65|207.35|209.66|207.36|209.61|207.31|8
1651636390000|2022-05-04 03:53:10|209.62|207.32|209.62|207.32|209.63|207.33|209.62|207.32|3
1651636400000|2022-05-04 03:53:20|209.63|207.33|209.48|207.18|209.63|207.33|209.48|207.18|17
1651636410000|2022-05-04 03:53:30|209.52|207.22|209.53|207.23|209.54|207.24|209.52|207.22|6
1651636420000|2022-05-04 03:53:40|209.52|207.22|209.53|207.23|209.53|207.23|209.51|207.21|5
1651636430000|2022-05-04 03:53:50|209.52|207.22|209.53|207.23|209.53|207.23|209.52|207.22|2
1651636440000|2022-05-04 03:54:00|209.52|207.22|209.45|207.15|209.53|207.23|209.45|207.15|5
1651636460000|2022-05-04 03:54:20|209.44|207.14|209.44|207.14|209.44|207.14|209.44|207.14|1
1651636470000|2022-05-04 03:54:30|209.43|207.13|209.44|207.14|209.44|207.14|209.43|207.13|2
1651636500000|2022-05-04 03:55:00|209.45|207.15|209.37|207.07|209.45|207.15|209.36|207.06|10
1651636510000|2022-05-04 03:55:10|209.35|207.05|209.27|206.97|209.35|207.05|209.25|206.95|10
1651636520000|2022-05-04 03:55:20|209.25|206.95|209.25|206.95|209.25|206.95|209.25|206.95|1
1651636530000|2022-05-04 03:55:30|209.28|206.98|209.23|206.93|209.28|206.98|209.22|206.92|5
1651636540000|2022-05-04 03:55:40|209.25|206.95|209.23|206.93|209.25|206.95|209.22|206.92|6
1651636550000|2022-05-04 03:55:50|209.24|206.94|209.25|206.95|209.28|206.98|209.24|206.94|5
1651636560000|2022-05-04 03:56:00|209.29|206.99|209.32|207.02|209.32|207.02|209.25|206.95|6
1651636570000|2022-05-04 03:56:10|209.36|207.06|209.4|207.1|209.4|207.1|209.36|207.06|4
1651636580000|2022-05-04 03:56:20|209.41|207.11|209.4|207.1|209.41|207.11|209.4|207.1|2
1651636590000|2022-05-04 03:56:30|209.44|207.14|209.45|207.15|209.46|207.16|209.4|207.1|6
1651636600000|2022-05-04 03:56:40|209.46|207.16|209.45|207.15|209.48|207.18|209.45|207.15|4
1651636610000|2022-05-04 03:56:50|209.46|207.16|209.45|207.15|209.49|207.19|209.45|207.15|3
1651636620000|2022-05-04 03:57:00|209.46|207.16|209.45|207.15|209.49|207.19|209.43|207.13|5
1651636650000|2022-05-04 03:57:30|209.46|207.16|209.44|207.14|209.46|207.16|209.42|207.12|6
1651636670000|2022-05-04 03:57:50|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651636680000|2022-05-04 03:58:00|209.46|207.16|209.46|207.16|209.49|207.19|209.44|207.14|8
1651636690000|2022-05-04 03:58:10|209.5|207.2|209.47|207.17|209.51|207.21|209.47|207.17|3
1651636700000|2022-05-04 03:58:20|209.46|207.16|209.46|207.16|209.46|207.16|209.45|207.15|3
1651636710000|2022-05-04 03:58:30|209.49|207.19|209.46|207.16|209.49|207.19|209.46|207.16|2
1651636740000|2022-05-04 03:59:00|209.51|207.21|209.46|207.16|209.51|207.21|209.46|207.16|3
1651636760000|2022-05-04 03:59:20|209.48|207.18|209.44|207.14|209.48|207.18|209.44|207.14|4
1651636770000|2022-05-04 03:59:30|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651636780000|2022-05-04 03:59:40|209.43|207.13|209.44|207.14|209.45|207.15|209.43|207.13|4
1651636800000|2022-05-04 04:00:00|209.45|207.15|209.59|207.29|209.61|207.31|209.45|207.15|9
1651636810000|2022-05-04 04:00:10|209.61|207.31|209.63|207.33|209.63|207.33|209.6|207.3|6
1651636820000|2022-05-04 04:00:20|209.61|207.31|209.63|207.33|209.65|207.35|209.58|207.28|9
1651636830000|2022-05-04 04:00:30|209.62|207.32|209.63|207.33|209.65|207.35|209.62|207.32|4
1651636840000|2022-05-04 04:00:40|209.64|207.34|209.63|207.33|209.64|207.34|209.62|207.32|3
1651636850000|2022-05-04 04:00:50|209.64|207.34|209.72|207.42|209.72|207.42|209.63|207.33|7
1651636860000|2022-05-04 04:01:00|209.71|207.41|209.74|207.44|209.77|207.47|209.71|207.41|7
1651636870000|2022-05-04 04:01:10|209.75|207.45|209.79|207.49|209.79|207.49|209.74|207.44|4
1651636880000|2022-05-04 04:01:20|209.8|207.5|209.79|207.49|209.8|207.5|209.79|207.49|2
1651636900000|2022-05-04 04:01:40|209.81|207.51|209.81|207.51|209.81|207.51|209.8|207.5|3
1651636910000|2022-05-04 04:01:50|209.8|207.5|209.8|207.5|209.82|207.52|209.8|207.5|5
1651636920000|2022-05-04 04:02:00|209.75|207.45|209.74|207.44|209.77|207.47|209.73|207.43|9
1651636940000|2022-05-04 04:02:20|209.75|207.45|209.75|207.45|209.75|207.45|209.75|207.45|1
1651636950000|2022-05-04 04:02:30|209.74|207.44|209.8|207.5|209.8|207.5|209.74|207.44|8
1651636960000|2022-05-04 04:02:40|209.81|207.51|209.83|207.53|209.83|207.53|209.81|207.51|5
1651636970000|2022-05-04 04:02:50|209.82|207.52|209.83|207.53|209.83|207.53|209.82|207.52|2
1651636980000|2022-05-04 04:03:00|209.79|207.49|209.72|207.42|209.79|207.49|209.69|207.39|5
1651636990000|2022-05-04 04:03:10|209.71|207.41|209.65|207.35|209.71|207.41|209.65|207.35|9
1651637000000|2022-05-04 04:03:20|209.66|207.36|209.71|207.41|209.72|207.42|209.61|207.31|10
1651637010000|2022-05-04 04:03:30|209.72|207.42|210.07|207.77|210.07|207.77|209.71|207.41|20
1651637020000|2022-05-04 04:03:40|210.06|207.76|210|207.7|210.07|207.77|210|207.7|7
1651637030000|2022-05-04 04:03:50|210.02|207.72|210.5|208.2|210.53|208.23|210|207.7|14
1651637040000|2022-05-04 04:04:00|210.52|208.22|210.37|208.07|210.54|208.24|210.37|208.07|21
1651637050000|2022-05-04 04:04:10|210.38|208.08|210.25|207.95|210.38|208.08|210.25|207.95|9
1651637070000|2022-05-04 04:04:30|210.29|207.99|210.25|207.95|210.29|207.99|210.25|207.95|2
1651637080000|2022-05-04 04:04:40|210.28|207.98|210.25|207.95|210.28|207.98|210.25|207.95|2
1651637100000|2022-05-04 04:05:00|210.2|207.9|210.09|207.79|210.25|207.95|210.09|207.79|4
1651637120000|2022-05-04 04:05:20|210.07|207.77|210.09|207.79|210.09|207.79|210.07|207.77|2
1651637140000|2022-05-04 04:05:40|210.13|207.83|210.17|207.87|210.18|207.88|210.12|207.82|7
1651637150000|2022-05-04 04:05:50|210.15|207.85|210.16|207.86|210.16|207.86|210.15|207.85|2
1651637160000|2022-05-04 04:06:00|210.15|207.85|210.16|207.86|210.17|207.87|210.15|207.85|5
1651637170000|2022-05-04 04:06:10|210.14|207.84|210.16|207.86|210.16|207.86|210.14|207.84|3
1651637180000|2022-05-04 04:06:20|210.15|207.85|210.16|207.86|210.16|207.86|210.09|207.79|7
1651637190000|2022-05-04 04:06:30|210.13|207.83|210.17|207.87|210.17|207.87|210.13|207.83|3
1651637200000|2022-05-04 04:06:40|210.14|207.84|210.19|207.89|210.19|207.89|210.14|207.84|3
1651637210000|2022-05-04 04:06:50|210.18|207.88|210.19|207.89|210.19|207.89|210.15|207.85|7
1651637220000|2022-05-04 04:07:00|210.18|207.88|210.09|207.79|210.18|207.88|210.06|207.76|5
1651637230000|2022-05-04 04:07:10|210.06|207.76|210.09|207.79|210.09|207.79|210.06|207.76|2
1651637240000|2022-05-04 04:07:20|210.08|207.78|210.09|207.79|210.09|207.79|210.06|207.76|4
1651637250000|2022-05-04 04:07:30|210.07|207.77|210.09|207.79|210.09|207.79|210.07|207.77|3
1651637260000|2022-05-04 04:07:40|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651637270000|2022-05-04 04:07:50|210.09|207.79|210.09|207.79|210.09|207.79|210.09|207.79|1
1651637280000|2022-05-04 04:08:00|210.1|207.8|210.06|207.76|210.1|207.8|210.05|207.75|5
1651637290000|2022-05-04 04:08:10|210.05|207.75|210.05|207.75|210.07|207.77|210.03|207.73|4
1651637300000|2022-05-04 04:08:20|210.03|207.73|210.03|207.73|210.03|207.73|210.03|207.73|1
1651637310000|2022-05-04 04:08:30|210.05|207.75|210.09|207.79|210.09|207.79|210.05|207.75|5
1651637320000|2022-05-04 04:08:40|210.07|207.77|210.06|207.76|210.1|207.8|210.06|207.76|5
1651637330000|2022-05-04 04:08:50|210.04|207.74|210.06|207.76|210.06|207.76|210.04|207.74|3
1651637360000|2022-05-04 04:09:20|210.04|207.74|209.84|207.54|210.07|207.77|209.84|207.54|8
1651637370000|2022-05-04 04:09:30|209.83|207.53|209.8|207.5|209.85|207.55|209.8|207.5|5
1651637380000|2022-05-04 04:09:40|209.79|207.49|209.81|207.51|209.82|207.52|209.76|207.46|7
1651637390000|2022-05-04 04:09:50|209.79|207.49|209.82|207.52|209.83|207.53|209.7|207.4|12
1651637400000|2022-05-04 04:10:00|209.81|207.51|209.76|207.46|209.82|207.52|209.76|207.46|5
1651637420000|2022-05-04 04:10:20|209.75|207.45|209.74|207.44|209.75|207.45|209.74|207.44|4
1651637430000|2022-05-04 04:10:30|209.75|207.45|209.74|207.44|209.8|207.5|209.74|207.44|6
1651637440000|2022-05-04 04:10:40|209.8|207.5|209.74|207.44|209.8|207.5|209.74|207.44|4
1651637450000|2022-05-04 04:10:50|209.69|207.39|209.74|207.44|209.74|207.44|209.69|207.39|2
1651637460000|2022-05-04 04:11:00|209.75|207.45|209.74|207.44|209.75|207.45|209.7|207.4|4
1651637470000|2022-05-04 04:11:10|209.75|207.45|209.74|207.44|209.75|207.45|209.74|207.44|4
1651637480000|2022-05-04 04:11:20|209.75|207.45|209.78|207.48|209.8|207.5|209.75|207.45|5
1651637490000|2022-05-04 04:11:30|209.79|207.49|209.74|207.44|209.79|207.49|209.74|207.44|4
1651637500000|2022-05-04 04:11:40|209.75|207.45|209.75|207.45|209.75|207.45|209.75|207.45|1
1651637510000|2022-05-04 04:11:50|209.76|207.46|209.76|207.46|209.76|207.46|209.76|207.46|1
1651637520000|2022-05-04 04:12:00|209.75|207.45|209.75|207.45|209.75|207.45|209.75|207.45|1
1651637530000|2022-05-04 04:12:10|209.74|207.44|209.74|207.44|209.74|207.44|209.74|207.44|1
1651637540000|2022-05-04 04:12:20|209.67|207.37|209.62|207.32|209.67|207.37|209.62|207.32|3
1651637550000|2022-05-04 04:12:30|209.63|207.33|209.65|207.35|209.65|207.35|209.63|207.33|5
1651637570000|2022-05-04 04:12:50|209.64|207.34|209.56|207.26|209.64|207.34|209.54|207.24|9
1651637580000|2022-05-04 04:13:00|209.55|207.25|209.48|207.18|209.56|207.26|209.45|207.15|14
1651637590000|2022-05-04 04:13:10|209.47|207.17|209.45|207.15|209.47|207.17|209.45|207.15|2
1651637600000|2022-05-04 04:13:20|209.46|207.16|209.54|207.24|209.56|207.26|209.46|207.16|9
1651637610000|2022-05-04 04:13:30|209.55|207.25|209.52|207.22|209.55|207.25|209.52|207.22|8
1651637620000|2022-05-04 04:13:40|209.49|207.19|209.44|207.14|209.5|207.2|209.44|207.14|11
1651637630000|2022-05-04 04:13:50|209.45|207.15|209.46|207.16|209.47|207.17|209.39|207.09|9
1651637640000|2022-05-04 04:14:00|209.45|207.15|209.56|207.26|209.58|207.28|209.45|207.15|10
1651637650000|2022-05-04 04:14:10|209.55|207.25|209.55|207.25|209.57|207.27|209.55|207.25|3
1651637660000|2022-05-04 04:14:20|209.56|207.26|209.56|207.26|209.56|207.26|209.56|207.26|1
1651637670000|2022-05-04 04:14:30|209.59|207.29|209.63|207.33|209.65|207.35|209.59|207.29|7
1651637680000|2022-05-04 04:14:40|209.64|207.34|209.64|207.34|209.65|207.35|209.63|207.33|4
1651637690000|2022-05-04 04:14:50|209.65|207.35|209.62|207.32|209.72|207.42|209.59|207.29|8
1651637700000|2022-05-04 04:15:00|209.59|207.29|209.52|207.22|209.66|207.36|209.5|207.2|12
1651637710000|2022-05-04 04:15:10|209.5|207.2|209.51|207.21|209.53|207.23|209.5|207.2|6
1651637720000|2022-05-04 04:15:20|209.53|207.23|209.45|207.15|209.53|207.23|209.44|207.14|7
1651637730000|2022-05-04 04:15:30|209.44|207.14|209.43|207.13|209.45|207.15|209.43|207.13|4
1651637740000|2022-05-04 04:15:40|209.42|207.12|209.49|207.19|209.49|207.19|209.42|207.12|5
1651637750000|2022-05-04 04:15:50|209.48|207.18|209.45|207.15|209.48|207.18|209.45|207.15|2
1651637760000|2022-05-04 04:16:00|209.41|207.11|209.45|207.15|209.46|207.16|209.41|207.11|5
1651637780000|2022-05-04 04:16:20|209.44|207.14|209.44|207.14|209.44|207.14|209.44|207.14|1
1651637790000|2022-05-04 04:16:30|209.45|207.15|209.44|207.14|209.45|207.15|209.43|207.13|6
1651637810000|2022-05-04 04:16:50|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651637820000|2022-05-04 04:17:00|209.44|207.14|209.44|207.14|209.45|207.15|209.43|207.13|9
1651637830000|2022-05-04 04:17:10|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651637840000|2022-05-04 04:17:20|209.44|207.14|209.35|207.05|209.44|207.14|209.35|207.05|4
1651637850000|2022-05-04 04:17:30|209.37|207.07|209.35|207.05|209.37|207.07|209.35|207.05|4
1651637880000|2022-05-04 04:18:00|209.34|207.04|208.81|206.51|209.34|207.04|208.81|206.51|16
1651637890000|2022-05-04 04:18:10|208.82|206.52|208.88|206.58|208.88|206.58|208.79|206.49|11
1651637900000|2022-05-04 04:18:20|208.87|206.57|208.88|206.58|208.89|206.59|208.87|206.57|3
1651637910000|2022-05-04 04:18:30|208.89|206.59|208.89|206.59|208.89|206.59|208.89|206.59|1
1651637920000|2022-05-04 04:18:40|208.88|206.58|208.89|206.59|208.89|206.59|208.86|206.56|4
1651637930000|2022-05-04 04:18:50|208.9|206.6|208.98|206.68|208.99|206.69|208.9|206.6|7
1651637940000|2022-05-04 04:19:00|209.01|206.71|209|206.7|209.02|206.72|209|206.7|3
1651637950000|2022-05-04 04:19:10|209.01|206.71|209|206.7|209.01|206.71|209|206.7|2
1651637960000|2022-05-04 04:19:20|209.01|206.71|208.99|206.69|209.01|206.71|208.99|206.69|2
1651637970000|2022-05-04 04:19:30|208.98|206.68|208.99|206.69|209|206.7|208.98|206.68|5
1651637990000|2022-05-04 04:19:50|208.97|206.67|208.97|206.67|208.97|206.67|208.97|206.67|1
1651638000000|2022-05-04 04:20:00|208.99|206.69|208.93|206.63|209|206.7|208.92|206.62|7
1651638010000|2022-05-04 04:20:10|208.9|206.6|208.91|206.61|208.92|206.62|208.84|206.54|7
1651638020000|2022-05-04 04:20:20|208.9|206.6|208.91|206.61|208.91|206.61|208.9|206.6|2
1651638030000|2022-05-04 04:20:30|208.9|206.6|208.9|206.6|208.91|206.61|208.9|206.6|3
1651638040000|2022-05-04 04:20:40|208.91|206.61|208.9|206.6|208.91|206.61|208.88|206.58|5
1651638050000|2022-05-04 04:20:50|208.89|206.59|208.91|206.61|208.91|206.61|208.89|206.59|2
1651638060000|2022-05-04 04:21:00|208.9|206.6|208.86|206.56|208.9|206.6|208.86|206.56|2
1651638070000|2022-05-04 04:21:10|208.87|206.57|208.9|206.6|208.91|206.61|208.87|206.57|5
1651638080000|2022-05-04 04:21:20|208.89|206.59|208.89|206.59|208.89|206.59|208.89|206.59|1
1651638100000|2022-05-04 04:21:40|208.9|206.6|208.8|206.5|208.9|206.6|208.8|206.5|4
1651638110000|2022-05-04 04:21:50|208.81|206.51|208.78|206.48|208.81|206.51|208.78|206.48|3
1651638120000|2022-05-04 04:22:00|208.79|206.49|208.78|206.48|208.8|206.5|208.77|206.47|6
1651638130000|2022-05-04 04:22:10|208.77|206.47|208.77|206.47|208.78|206.48|208.76|206.46|5
1651638140000|2022-05-04 04:22:20|208.75|206.45|208.77|206.47|208.77|206.47|208.75|206.45|3
1651638150000|2022-05-04 04:22:30|208.76|206.46|208.76|206.46|208.76|206.46|208.75|206.45|3
1651638160000|2022-05-04 04:22:40|208.74|206.44|208.66|206.36|208.74|206.44|208.66|206.36|6
1651638170000|2022-05-04 04:22:50|208.69|206.39|208.69|206.39|208.69|206.39|208.69|206.39|1
1651638180000|2022-05-04 04:23:00|208.7|206.4|208.69|206.39|208.72|206.42|208.69|206.39|7
1651638190000|2022-05-04 04:23:10|208.75|206.45|208.87|206.57|208.88|206.58|208.75|206.45|6
1651638200000|2022-05-04 04:23:20|208.88|206.58|208.88|206.58|208.88|206.58|208.88|206.58|1
1651638230000|2022-05-04 04:23:50|208.92|206.62|208.92|206.62|208.92|206.62|208.92|206.62|1
1651638240000|2022-05-04 04:24:00|208.95|206.65|208.9|206.6|208.95|206.65|208.9|206.6|2
1651638260000|2022-05-04 04:24:20|208.87|206.57|208.87|206.57|208.9|206.6|208.87|206.57|6
1651638270000|2022-05-04 04:24:30|208.9|206.6|208.82|206.52|208.9|206.6|208.8|206.5|12
1651638290000|2022-05-04 04:24:50|208.79|206.49|208.82|206.52|208.84|206.54|208.79|206.49|4
1651638300000|2022-05-04 04:25:00|208.84|206.54|208.82|206.52|208.84|206.54|208.82|206.52|3
1651638310000|2022-05-04 04:25:10|208.81|206.51|208.81|206.51|208.82|206.52|208.81|206.51|3
1651638320000|2022-05-04 04:25:20|208.79|206.49|208.72|206.42|208.8|206.5|208.72|206.42|11
1651638340000|2022-05-04 04:25:40|208.65|206.35|208.6|206.3|208.66|206.36|208.6|206.3|5
1651638350000|2022-05-04 04:25:50|208.59|206.29|208.59|206.29|208.59|206.29|208.59|206.29|1
1651638370000|2022-05-04 04:26:10|208.58|206.28|208.5|206.2|208.58|206.28|208.5|206.2|8
1651638420000|2022-05-04 04:27:00|208.52|206.22|208.52|206.22|208.53|206.23|208.51|206.21|5
1651638430000|2022-05-04 04:27:10|208.54|206.24|208.52|206.22|208.54|206.24|208.52|206.22|2
1651638440000|2022-05-04 04:27:20|208.54|206.24|208.61|206.31|208.63|206.33|208.54|206.24|11
1651638450000|2022-05-04 04:27:30|208.62|206.32|208.64|206.34|208.65|206.35|208.62|206.32|5
1651638460000|2022-05-04 04:27:40|208.63|206.33|208.61|206.31|208.63|206.33|208.61|206.31|4
1651638470000|2022-05-04 04:27:50|208.6|206.3|208.6|206.3|208.6|206.3|208.6|206.3|1
1651638480000|2022-05-04 04:28:00|208.61|206.31|208.6|206.3|208.61|206.31|208.59|206.29|4
1651638490000|2022-05-04 04:28:10|208.57|206.27|208.54|206.24|208.57|206.27|208.52|206.22|5
1651638500000|2022-05-04 04:28:20|208.51|206.21|208.51|206.21|208.51|206.21|208.51|206.21|1
1651638510000|2022-05-04 04:28:30|208.54|206.24|208.48|206.18|208.54|206.24|208.48|206.18|5
1651638520000|2022-05-04 04:28:40|208.5|206.2|208.46|206.16|208.5|206.2|208.46|206.16|4
1651638530000|2022-05-04 04:28:50|208.45|206.15|208.37|206.07|208.45|206.15|208.37|206.07|8
1651638540000|2022-05-04 04:29:00|208.33|206.03|208.33|206.03|208.34|206.04|208.33|206.03|3
1651638550000|2022-05-04 04:29:10|208.34|206.04|208.33|206.03|208.34|206.04|208.33|206.03|2
1651638560000|2022-05-04 04:29:20|208.34|206.04|208.34|206.04|208.34|206.04|208.34|206.04|1
1651638570000|2022-05-04 04:29:30|208.33|206.03|208.34|206.04|208.35|206.05|208.33|206.03|3
1651638580000|2022-05-04 04:29:40|208.33|206.03|208.33|206.03|208.33|206.03|208.33|206.03|1
1651638590000|2022-05-04 04:29:50|208.34|206.04|208.36|206.06|208.38|206.08|208.33|206.03|7
1651638600000|2022-05-04 04:30:00|208.35|206.05|208.36|206.06|208.41|206.11|208.33|206.03|9
1651638610000|2022-05-04 04:30:10|208.33|206.03|208.13|205.83|208.33|206.03|208.13|205.83|10
1651638620000|2022-05-04 04:30:20|208.16|205.86|208.1|205.8|208.16|205.86|208.1|205.8|7
1651638630000|2022-05-04 04:30:30|208.11|205.81|208.15|205.85|208.16|205.86|208.1|205.8|5
1651638640000|2022-05-04 04:30:40|208.14|205.84|208.1|205.8|208.17|205.87|208.1|205.8|8
1651638650000|2022-05-04 04:30:50|208.09|205.79|208.01|205.71|208.1|205.8|208.01|205.71|5
1651638660000|2022-05-04 04:31:00|208.02|205.72|208.01|205.71|208.02|205.72|208.01|205.71|2
1651638680000|2022-05-04 04:31:20|208.03|205.73|208.24|205.94|208.24|205.94|208.03|205.73|8
1651638690000|2022-05-04 04:31:30|208.25|205.95|208.24|205.94|208.25|205.95|208.24|205.94|2
1651638720000|2022-05-04 04:32:00|208.26|205.96|208.33|206.03|208.34|206.04|208.25|205.95|6
1651638730000|2022-05-04 04:32:10|208.34|206.04|208.21|205.91|208.35|206.05|208.2|205.9|9
1651638750000|2022-05-04 04:32:30|208.22|205.92|208.34|206.04|208.34|206.04|208.21|205.91|5
1651638760000|2022-05-04 04:32:40|208.35|206.05|208.35|206.05|208.36|206.06|208.35|206.05|15
1651638770000|2022-05-04 04:32:50|208.34|206.04|208.38|206.08|208.38|206.08|208.34|206.04|2
1651638780000|2022-05-04 04:33:00|208.35|206.05|208.34|206.04|208.38|206.08|208.34|206.04|5
1651638790000|2022-05-04 04:33:10|208.33|206.03|208.33|206.03|208.33|206.03|208.33|206.03|1
1651638800000|2022-05-04 04:33:20|208.34|206.04|208.51|206.21|208.51|206.21|208.33|206.03|15
1651638810000|2022-05-04 04:33:30|208.52|206.22|208.53|206.23|208.54|206.24|208.52|206.22|4
1651638820000|2022-05-04 04:33:40|208.55|206.25|208.56|206.26|208.64|206.34|208.52|206.22|9
1651638830000|2022-05-04 04:33:50|208.54|206.24|208.54|206.24|208.58|206.28|208.54|206.24|4
1651638840000|2022-05-04 04:34:00|208.58|206.28|208.54|206.24|208.58|206.28|208.54|206.24|3
1651638850000|2022-05-04 04:34:10|208.52|206.22|208.53|206.23|208.57|206.27|208.52|206.22|6
1651638860000|2022-05-04 04:34:20|208.54|206.24|208.55|206.25|208.55|206.25|208.54|206.24|2
1651638880000|2022-05-04 04:34:40|208.6|206.3|208.55|206.25|208.6|206.3|208.55|206.25|3
1651638890000|2022-05-04 04:34:50|208.61|206.31|208.56|206.26|208.61|206.31|208.55|206.25|6
1651638900000|2022-05-04 04:35:00|208.55|206.25|208.55|206.25|208.59|206.29|208.55|206.25|4
1651638920000|2022-05-04 04:35:20|208.58|206.28|208.56|206.26|208.58|206.28|208.52|206.22|4
1651638930000|2022-05-04 04:35:30|208.55|206.25|208.63|206.33|208.63|206.33|208.55|206.25|2
1651638940000|2022-05-04 04:35:40|208.69|206.39|208.72|206.42|208.76|206.46|208.69|206.39|5
1651638950000|2022-05-04 04:35:50|208.73|206.43|208.74|206.44|208.74|206.44|208.73|206.43|2
1651638960000|2022-05-04 04:36:00|208.73|206.43|208.74|206.44|208.76|206.46|208.73|206.43|5
1651638970000|2022-05-04 04:36:10|208.76|206.46|208.74|206.44|208.76|206.46|208.74|206.44|2
1651638980000|2022-05-04 04:36:20|208.73|206.43|208.73|206.43|208.74|206.44|208.73|206.43|3
1651638990000|2022-05-04 04:36:30|208.72|206.42|208.62|206.32|208.72|206.42|208.61|206.31|5
1651639000000|2022-05-04 04:36:40|208.61|206.31|208.62|206.32|208.62|206.32|208.61|206.31|2
1651639010000|2022-05-04 04:36:50|208.58|206.28|208.61|206.31|208.61|206.31|208.57|206.27|4
1651639020000|2022-05-04 04:37:00|208.62|206.32|208.63|206.33|208.63|206.33|208.62|206.32|4
1651639030000|2022-05-04 04:37:10|208.62|206.32|208.6|206.3|208.62|206.32|208.6|206.3|5
1651639040000|2022-05-04 04:37:20|208.59|206.29|208.53|206.23|208.59|206.29|208.53|206.23|5
1651639050000|2022-05-04 04:37:30|208.54|206.24|208.51|206.21|208.54|206.24|208.5|206.2|5
1651639060000|2022-05-04 04:37:40|208.47|206.17|208.45|206.15|208.47|206.17|208.45|206.15|3
1651639080000|2022-05-04 04:38:00|208.44|206.14|208.44|206.14|208.46|206.16|208.44|206.14|4
1651639100000|2022-05-04 04:38:20|208.43|206.13|208.36|206.06|208.43|206.13|208.34|206.04|6
1651639110000|2022-05-04 04:38:30|208.35|206.05|208.36|206.06|208.36|206.06|208.35|206.05|2
1651639120000|2022-05-04 04:38:40|208.35|206.05|208.26|205.96|208.36|206.06|208.26|205.96|13
1651639130000|2022-05-04 04:38:50|208.25|205.95|208.23|205.93|208.26|205.96|208.23|205.93|5
1651639140000|2022-05-04 04:39:00|208.11|205.81|208.12|205.82|208.12|205.82|208.11|205.81|4
1651639150000|2022-05-04 04:39:10|208.11|205.81|208.16|205.86|208.16|205.86|208.11|205.81|5
1651639160000|2022-05-04 04:39:20|208.15|205.85|208.15|205.85|208.15|205.85|208.15|205.85|1
1651639170000|2022-05-04 04:39:30|208.16|205.86|208.16|205.86|208.16|205.86|208.16|205.86|1
1651639180000|2022-05-04 04:39:40|208.18|205.88|208.18|205.88|208.19|205.89|208.18|205.88|3
1651639200000|2022-05-04 04:40:00|208.14|205.84|208.37|206.07|208.37|206.07|208.14|205.84|8
1651639210000|2022-05-04 04:40:10|208.35|206.05|208.33|206.03|208.35|206.05|208.33|206.03|5
1651639220000|2022-05-04 04:40:20|208.29|205.99|208.33|206.03|208.33|206.03|208.29|205.99|2
1651639230000|2022-05-04 04:40:30|208.34|206.04|208.34|206.04|208.34|206.04|208.34|206.04|1
1651639250000|2022-05-04 04:40:50|208.41|206.11|208.28|205.98|208.41|206.11|208.28|205.98|5
1651639260000|2022-05-04 04:41:00|208.24|205.94|208.23|205.93|208.27|205.97|208.23|205.93|3
1651639280000|2022-05-04 04:41:20|208.25|205.95|208.1|205.8|208.25|205.95|208.06|205.76|10
1651639290000|2022-05-04 04:41:30|208.09|205.79|208.03|205.73|208.09|205.79|208.02|205.72|6
1651639300000|2022-05-04 04:41:40|208.02|205.72|208.24|205.94|208.24|205.94|208.02|205.72|5
1651639310000|2022-05-04 04:41:50|208.26|205.96|208.24|205.94|208.26|205.96|208.23|205.93|4
1651639320000|2022-05-04 04:42:00|208.23|205.93|208.29|205.99|208.29|205.99|208.23|205.93|5
1651639330000|2022-05-04 04:42:10|208.25|205.95|208.11|205.81|208.25|205.95|208.1|205.8|7
1651639340000|2022-05-04 04:42:20|208.1|205.8|208.09|205.79|208.11|205.81|208.09|205.79|4
1651639350000|2022-05-04 04:42:30|208.07|205.77|208.15|205.85|208.16|205.86|208.07|205.77|4
1651639360000|2022-05-04 04:42:40|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651639370000|2022-05-04 04:42:50|208.09|205.79|208.09|205.79|208.1|205.8|208.08|205.78|5
1651639380000|2022-05-04 04:43:00|208.06|205.76|208.09|205.79|208.09|205.79|208.06|205.76|3
1651639400000|2022-05-04 04:43:20|208.08|205.78|208.08|205.78|208.08|205.78|208.08|205.78|1
1651639410000|2022-05-04 04:43:30|208|205.7|207.93|205.63|208.03|205.73|207.93|205.63|7
1651639420000|2022-05-04 04:43:40|207.91|205.61|207.91|205.61|207.92|205.62|207.89|205.59|8
1651639430000|2022-05-04 04:43:50|207.95|205.65|207.99|205.69|207.99|205.69|207.95|205.65|7
1651639440000|2022-05-04 04:44:00|208|205.7|208|205.7|208|205.7|207.97|205.67|5
1651639450000|2022-05-04 04:44:10|207.99|205.69|208.09|205.79|208.09|205.79|207.97|205.67|7
1651639460000|2022-05-04 04:44:20|208.08|205.78|208.09|205.79|208.1|205.8|208.08|205.78|6
1651639480000|2022-05-04 04:44:40|208.08|205.78|207.98|205.68|208.09|205.79|207.98|205.68|5
1651639490000|2022-05-04 04:44:50|207.99|205.69|207.99|205.69|207.99|205.69|207.99|205.69|1
1651639510000|2022-05-04 04:45:10|207.98|205.68|207.89|205.59|207.98|205.68|207.88|205.58|10
1651639520000|2022-05-04 04:45:20|207.9|205.6|207.88|205.58|207.91|205.61|207.88|205.58|6
1651639530000|2022-05-04 04:45:30|207.84|205.54|207.88|205.58|207.9|205.6|207.84|205.54|4
1651639560000|2022-05-04 04:46:00|207.83|205.53|207.79|205.49|207.83|205.53|207.79|205.49|2
1651639570000|2022-05-04 04:46:10|207.78|205.48|207.59|205.29|207.78|205.48|207.59|205.29|9
1651639580000|2022-05-04 04:46:20|207.58|205.28|207.62|205.32|207.62|205.32|207.58|205.28|3
1651639590000|2022-05-04 04:46:30|207.65|205.35|207.62|205.32|207.67|205.37|207.59|205.29|9
1651639600000|2022-05-04 04:46:40|207.66|205.36|207.62|205.32|207.66|205.36|207.61|205.31|8
1651639610000|2022-05-04 04:46:50|207.61|205.31|207.62|205.32|207.63|205.33|207.61|205.31|5
1651639620000|2022-05-04 04:47:00|207.56|205.26|207.62|205.32|207.62|205.32|207.55|205.25|3
1651639630000|2022-05-04 04:47:10|207.64|205.34|207.77|205.47|207.77|205.47|207.64|205.34|8
1651639640000|2022-05-04 04:47:20|207.79|205.49|207.8|205.5|207.8|205.5|207.79|205.49|2
1651639650000|2022-05-04 04:47:30|207.84|205.54|207.84|205.54|207.84|205.54|207.8|205.5|3
1651639660000|2022-05-04 04:47:40|207.85|205.55|207.85|205.55|207.85|205.55|207.85|205.55|1
1651639670000|2022-05-04 04:47:50|207.89|205.59|207.91|205.61|207.91|205.61|207.87|205.57|5
1651639680000|2022-05-04 04:48:00|207.9|205.6|207.98|205.68|207.98|205.68|207.86|205.56|9
1651639700000|2022-05-04 04:48:20|207.95|205.65|207.91|205.61|207.95|205.65|207.9|205.6|5
1651639710000|2022-05-04 04:48:30|207.9|205.6|207.82|205.52|207.91|205.61|207.81|205.51|4
1651639740000|2022-05-04 04:49:00|207.84|205.54|207.82|205.52|207.84|205.54|207.82|205.52|2
1651639750000|2022-05-04 04:49:10|207.86|205.56|207.86|205.56|207.87|205.57|207.8|205.5|4
1651639760000|2022-05-04 04:49:20|207.87|205.57|207.88|205.58|207.88|205.58|207.87|205.57|2
1651639780000|2022-05-04 04:49:40|207.89|205.59|207.89|205.59|207.89|205.59|207.89|205.59|1
1651639790000|2022-05-04 04:49:50|207.91|205.61|207.9|205.6|207.91|205.61|207.89|205.59|4
1651639800000|2022-05-04 04:50:00|207.93|205.63|207.99|205.69|207.99|205.69|207.9|205.6|5
1651639810000|2022-05-04 04:50:10|208|205.7|207.99|205.69|208|205.7|207.98|205.68|3
1651639820000|2022-05-04 04:50:20|207.96|205.66|207.98|205.68|207.98|205.68|207.95|205.65|3
1651639830000|2022-05-04 04:50:30|207.99|205.69|207.99|205.69|207.99|205.69|207.99|205.69|1
1651639850000|2022-05-04 04:50:50|207.98|205.68|207.99|205.69|207.99|205.69|207.98|205.68|2
1651639860000|2022-05-04 04:51:00|208|205.7|207.99|205.69|208|205.7|207.99|205.69|2
1651639890000|2022-05-04 04:51:30|207.97|205.67|207.88|205.58|207.99|205.69|207.88|205.58|9
1651639900000|2022-05-04 04:51:40|207.89|205.59|207.89|205.59|207.89|205.59|207.88|205.58|3
1651639910000|2022-05-04 04:51:50|207.9|205.6|207.9|205.6|207.9|205.6|207.88|205.58|3
1651639950000|2022-05-04 04:52:30|207.92|205.62|207.92|205.62|207.92|205.62|207.92|205.62|1
1651639960000|2022-05-04 04:52:40|207.91|205.61|207.9|205.6|207.91|205.61|207.9|205.6|2
1651639970000|2022-05-04 04:52:50|207.91|205.61|207.91|205.61|207.95|205.65|207.9|205.6|4
1651639980000|2022-05-04 04:53:00|207.9|205.6|207.9|205.6|207.97|205.67|207.9|205.6|4
1651640000000|2022-05-04 04:53:20|207.89|205.59|207.99|205.69|207.99|205.69|207.89|205.59|6
1651640010000|2022-05-04 04:53:30|208|205.7|208|205.7|208|205.7|207.99|205.69|3
1651640020000|2022-05-04 04:53:40|207.99|205.69|208|205.7|208.02|205.72|207.96|205.66|6
1651640030000|2022-05-04 04:53:50|207.99|205.69|207.99|205.69|207.99|205.69|207.96|205.66|3
1651640050000|2022-05-04 04:54:10|208.01|205.71|208|205.7|208.02|205.72|207.98|205.68|5
1651640060000|2022-05-04 04:54:20|207.99|205.69|207.98|205.68|208.02|205.72|207.98|205.68|5
1651640070000|2022-05-04 04:54:30|208|205.7|208|205.7|208|205.7|208|205.7|1
1651640080000|2022-05-04 04:54:40|207.99|205.69|208|205.7|208|205.7|207.99|205.69|2
1651640090000|2022-05-04 04:54:50|208.02|205.72|207.99|205.69|208.02|205.72|207.99|205.69|3
1651640100000|2022-05-04 04:55:00|208.02|205.72|208.09|205.79|208.09|205.79|207.99|205.69|7
1651640110000|2022-05-04 04:55:10|208.1|205.8|208.09|205.79|208.11|205.81|208.09|205.79|3
1651640130000|2022-05-04 04:55:30|208.11|205.81|208.09|205.79|208.15|205.85|208.09|205.79|4
1651640140000|2022-05-04 04:55:40|208.11|205.81|208.07|205.77|208.11|205.81|208.07|205.77|3
1651640150000|2022-05-04 04:55:50|208.09|205.79|208.09|205.79|208.09|205.79|208.09|205.79|1
1651640160000|2022-05-04 04:56:00|208.1|205.8|208.09|205.79|208.11|205.81|208.09|205.79|3
1651640170000|2022-05-04 04:56:10|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651640180000|2022-05-04 04:56:20|208.13|205.83|208.11|205.81|208.13|205.83|208.09|205.79|4
1651640190000|2022-05-04 04:56:30|208.1|205.8|208.09|205.79|208.13|205.83|208.08|205.78|6
1651640200000|2022-05-04 04:56:40|208.08|205.78|208.18|205.88|208.18|205.88|208.08|205.78|4
1651640210000|2022-05-04 04:56:50|208.16|205.86|208.26|205.96|208.29|205.99|208.16|205.86|10
1651640220000|2022-05-04 04:57:00|208.22|205.92|208.26|205.96|208.32|206.02|208.22|205.92|8
1651640240000|2022-05-04 04:57:20|208.27|205.97|208.26|205.96|208.27|205.97|208.26|205.96|2
1651640270000|2022-05-04 04:57:50|208.31|206.01|208.36|206.06|208.36|206.06|208.29|205.99|10
1651640280000|2022-05-04 04:58:00|208.34|206.04|208.34|206.04|208.36|206.06|208.3|206|6
1651640310000|2022-05-04 04:58:30|208.36|206.06|208.34|206.04|208.39|206.09|208.3|206|5
1651640330000|2022-05-04 04:58:50|208.44|206.14|208.45|206.15|208.46|206.16|208.44|206.14|4
1651640340000|2022-05-04 04:59:00|208.48|206.18|208.45|206.15|208.48|206.18|208.45|206.15|3
1651640350000|2022-05-04 04:59:10|208.44|206.14|208.38|206.08|208.44|206.14|208.37|206.07|9
1651640360000|2022-05-04 04:59:20|208.39|206.09|208.39|206.09|208.39|206.09|208.39|206.09|1
1651640370000|2022-05-04 04:59:30|208.4|206.1|208.39|206.09|208.4|206.1|208.38|206.08|3
1651640380000|2022-05-04 04:59:40|208.34|206.04|208.38|206.08|208.4|206.1|208.34|206.04|17
1651640390000|2022-05-04 04:59:50|208.34|206.04|208.35|206.05|208.38|206.08|208.34|206.04|3
1651640400000|2022-05-04 05:00:00|208.44|206.14|208.45|206.15|208.46|206.16|208.44|206.14|3
1651640410000|2022-05-04 05:00:10|208.44|206.14|208.36|206.06|208.44|206.14|208.36|206.06|5
1651640430000|2022-05-04 05:00:30|208.35|206.05|208.43|206.13|208.43|206.13|208.35|206.05|9
1651640440000|2022-05-04 05:00:40|208.42|206.12|208.35|206.05|208.42|206.12|208.35|206.05|6
1651640450000|2022-05-04 05:00:50|208.37|206.07|208.36|206.06|208.37|206.07|208.3|206|9
1651640460000|2022-05-04 05:01:00|208.39|206.09|208.36|206.06|208.43|206.13|208.36|206.06|4
1651640480000|2022-05-04 05:01:20|208.35|206.05|208.47|206.17|208.48|206.18|208.35|206.05|4
1651640490000|2022-05-04 05:01:30|208.52|206.22|208.47|206.17|208.52|206.22|208.47|206.17|2
1651640500000|2022-05-04 05:01:40|208.51|206.21|208.52|206.22|208.52|206.22|208.51|206.21|2
1651640520000|2022-05-04 05:02:00|208.53|206.23|208.46|206.16|208.54|206.24|208.46|206.16|7
1651640530000|2022-05-04 05:02:10|208.51|206.21|208.54|206.24|208.54|206.24|208.51|206.21|12
1651640560000|2022-05-04 05:02:40|208.56|206.26|208.47|206.17|208.56|206.26|208.45|206.15|7
1651640570000|2022-05-04 05:02:50|208.46|206.16|208.46|206.16|208.46|206.16|208.45|206.15|3
1651640580000|2022-05-04 05:03:00|208.42|206.12|208.43|206.13|208.45|206.15|208.41|206.11|7
1651640590000|2022-05-04 05:03:10|208.44|206.14|208.42|206.12|208.44|206.14|208.42|206.12|2
1651640600000|2022-05-04 05:03:20|208.44|206.14|208.34|206.04|208.44|206.14|208.34|206.04|8
1651640610000|2022-05-04 05:03:30|208.32|206.02|208.23|205.93|208.32|206.02|208.22|205.92|6
1651640630000|2022-05-04 05:03:50|208.24|205.94|208.27|205.97|208.31|206.01|208.23|205.93|11
1651640640000|2022-05-04 05:04:00|208.25|205.95|208.24|205.94|208.3|206|208.24|205.94|6
1651640650000|2022-05-04 05:04:10|208.25|205.95|208.23|205.93|208.25|205.95|208.23|205.93|7
1651640670000|2022-05-04 05:04:30|208.24|205.94|208.23|205.93|208.24|205.94|208.23|205.93|2
1651640680000|2022-05-04 05:04:40|208.22|205.92|208.14|205.84|208.22|205.92|208.14|205.84|3
1651640700000|2022-05-04 05:05:00|208.17|205.87|208.09|205.79|208.21|205.91|208.08|205.78|6
1651640710000|2022-05-04 05:05:10|208.11|205.81|207.99|205.69|208.11|205.81|207.99|205.69|8
1651640730000|2022-05-04 05:05:30|207.92|205.62|207.92|205.62|207.92|205.62|207.92|205.62|1
1651640740000|2022-05-04 05:05:40|207.93|205.63|207.93|205.63|207.94|205.64|207.92|205.62|7
1651640750000|2022-05-04 05:05:50|207.92|205.62|207.89|205.59|207.93|205.63|207.89|205.59|3
1651640760000|2022-05-04 05:06:00|207.88|205.58|207.9|205.6|207.91|205.61|207.88|205.58|4
1651640770000|2022-05-04 05:06:10|207.92|205.62|207.91|205.61|207.92|205.62|207.89|205.59|4
1651640790000|2022-05-04 05:06:30|207.92|205.62|207.95|205.65|207.95|205.65|207.91|205.61|7
1651640810000|2022-05-04 05:06:50|207.93|205.63|208.08|205.78|208.08|205.78|207.92|205.62|7
1651640820000|2022-05-04 05:07:00|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651640840000|2022-05-04 05:07:20|208.09|205.79|208.01|205.71|208.09|205.79|207.99|205.69|4
1651640850000|2022-05-04 05:07:30|207.99|205.69|208.01|205.71|208.02|205.72|207.99|205.69|6
1651640870000|2022-05-04 05:07:50|208.02|205.72|207.99|205.69|208.02|205.72|207.99|205.69|2
1651640880000|2022-05-04 05:08:00|208.02|205.72|208.09|205.79|208.09|205.79|208.02|205.72|4
1651640890000|2022-05-04 05:08:10|208.24|205.94|208.34|206.04|208.34|206.04|208.24|205.94|8
1651640900000|2022-05-04 05:08:20|208.37|206.07|208.38|206.08|208.38|206.08|208.37|206.07|2
1651640910000|2022-05-04 05:08:30|208.37|206.07|208.34|206.04|208.38|206.08|208.34|206.04|6
1651640920000|2022-05-04 05:08:40|208.35|206.05|208.35|206.05|208.35|206.05|208.35|206.05|1
1651640940000|2022-05-04 05:09:00|208.37|206.07|208.26|205.96|208.4|206.1|208.24|205.94|17
1651640950000|2022-05-04 05:09:10|208.25|205.95|208.36|206.06|208.36|206.06|208.25|205.95|5
1651640960000|2022-05-04 05:09:20|208.35|206.05|208.35|206.05|208.35|206.05|208.35|206.05|1
1651640970000|2022-05-04 05:09:30|208.36|206.06|208.45|206.15|208.47|206.17|208.36|206.06|4
1651640980000|2022-05-04 05:09:40|208.47|206.17|208.39|206.09|208.47|206.17|208.39|206.09|9
1651640990000|2022-05-04 05:09:50|208.38|206.08|208.39|206.09|208.39|206.09|208.38|206.08|2
1651641000000|2022-05-04 05:10:00|208.38|206.08|208.39|206.09|208.42|206.12|208.38|206.08|5
1651641010000|2022-05-04 05:10:10|208.43|206.13|208.3|206|208.43|206.13|208.3|206|5
1651641020000|2022-05-04 05:10:20|208.28|205.98|208.26|205.96|208.28|205.98|208.26|205.96|6
1651641030000|2022-05-04 05:10:30|208.23|205.93|208.26|205.96|208.26|205.96|208.23|205.93|3
1651641040000|2022-05-04 05:10:40|208.25|205.95|208.25|205.95|208.25|205.95|208.25|205.95|1
1651641050000|2022-05-04 05:10:50|208.28|205.98|208.11|205.81|208.28|205.98|208.11|205.81|3
1651641060000|2022-05-04 05:11:00|208.1|205.8|208.09|205.79|208.1|205.8|208.07|205.77|6
1651641070000|2022-05-04 05:11:10|208.1|205.8|208.09|205.79|208.1|205.8|208.09|205.79|2
1651641100000|2022-05-04 05:11:40|208.08|205.78|208.08|205.78|208.08|205.78|208.08|205.78|1
1651641110000|2022-05-04 05:11:50|208.09|205.79|208.09|205.79|208.09|205.79|208.05|205.75|4
1651641120000|2022-05-04 05:12:00|208.08|205.78|208.07|205.77|208.08|205.78|208.07|205.77|2
1651641130000|2022-05-04 05:12:10|208.09|205.79|208|205.7|208.09|205.79|208|205.7|4
1651641140000|2022-05-04 05:12:20|207.99|205.69|207.99|205.69|207.99|205.69|207.98|205.68|3
1651641150000|2022-05-04 05:12:30|207.98|205.68|207.9|205.6|207.98|205.68|207.9|205.6|5
1651641160000|2022-05-04 05:12:40|207.94|205.64|208.08|205.78|208.08|205.78|207.94|205.64|8
1651641170000|2022-05-04 05:12:50|207.99|205.69|207.99|205.69|207.99|205.69|207.99|205.69|1
1651641180000|2022-05-04 05:13:00|208.01|205.71|208.08|205.78|208.08|205.78|208.01|205.71|4
1651641190000|2022-05-04 05:13:10|208.09|205.79|208.09|205.79|208.09|205.79|208.09|205.79|1
1651641210000|2022-05-04 05:13:30|208.11|205.81|208.09|205.79|208.11|205.81|208.09|205.79|3
1651641240000|2022-05-04 05:14:00|208.11|205.81|208.09|205.79|208.11|205.81|208.09|205.79|4
1651641250000|2022-05-04 05:14:10|208.12|205.82|208.09|205.79|208.12|205.82|208.09|205.79|3
1651641280000|2022-05-04 05:14:40|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651641290000|2022-05-04 05:14:50|208.06|205.76|208.09|205.79|208.1|205.8|208.06|205.76|4
1651641300000|2022-05-04 05:15:00|208.11|205.81|208.09|205.79|208.11|205.81|208.07|205.77|3
1651641310000|2022-05-04 05:15:10|208.1|205.8|208.09|205.79|208.12|205.82|208.09|205.79|6
1651641340000|2022-05-04 05:15:40|208.06|205.76|208|205.7|208.08|205.78|207.99|205.69|6
1651641360000|2022-05-04 05:16:00|208.09|205.79|208|205.7|208.09|205.79|208|205.7|3
1651641380000|2022-05-04 05:16:20|208.03|205.73|208.09|205.79|208.09|205.79|208.03|205.73|3
1651641390000|2022-05-04 05:16:30|208.08|205.78|208.09|205.79|208.09|205.79|208.08|205.78|2
1651641400000|2022-05-04 05:16:40|208.1|205.8|208.1|205.8|208.1|205.8|208.1|205.8|1
1651641410000|2022-05-04 05:16:50|208.09|205.79|208.09|205.79|208.1|205.8|208.09|205.79|3
1651641420000|2022-05-04 05:17:00|208.11|205.81|208.09|205.79|208.11|205.81|208.09|205.79|3
1651641450000|2022-05-04 05:17:30|208.12|205.82|208.09|205.79|208.12|205.82|208.09|205.79|3
1651641460000|2022-05-04 05:17:40|208.11|205.81|208.11|205.81|208.11|205.81|208.11|205.81|1
1651641470000|2022-05-04 05:17:50|208.07|205.77|208.01|205.71|208.1|205.8|207.99|205.69|7
1651641480000|2022-05-04 05:18:00|208|205.7|207.98|205.68|208|205.7|207.98|205.68|3
1651641490000|2022-05-04 05:18:10|207.97|205.67|207.9|205.6|207.97|205.67|207.87|205.57|4
1651641500000|2022-05-04 05:18:20|207.91|205.61|207.91|205.61|207.91|205.61|207.9|205.6|5
1651641510000|2022-05-04 05:18:30|207.9|205.6|207.91|205.61|207.91|205.61|207.9|205.6|2
1651641520000|2022-05-04 05:18:40|207.89|205.59|207.82|205.52|207.92|205.62|207.75|205.45|21
1651641530000|2022-05-04 05:18:50|207.81|205.51|207.81|205.51|207.81|205.51|207.81|205.51|1
1651641540000|2022-05-04 05:19:00|207.79|205.49|207.81|205.51|207.82|205.52|207.78|205.48|10
1651641560000|2022-05-04 05:19:20|207.8|205.5|207.72|205.42|207.81|205.51|207.71|205.41|10
1651641570000|2022-05-04 05:19:30|207.67|205.37|207.44|205.14|207.71|205.41|207.44|205.14|19
1651641580000|2022-05-04 05:19:40|207.33|205.03|207.19|204.89|207.46|205.16|207.18|204.88|20
1651641590000|2022-05-04 05:19:50|207.15|204.85|207.35|205.05|207.37|205.07|207.1|204.8|16
1651641600000|2022-05-04 05:20:00|207.34|205.04|207.44|205.14|207.45|205.15|207.34|205.04|12
1651641610000|2022-05-04 05:20:10|207.43|205.13|207.44|205.14|207.45|205.15|207.43|205.13|8
1651641620000|2022-05-04 05:20:20|207.45|205.15|207.42|205.12|207.45|205.15|207.42|205.12|2
1651641630000|2022-05-04 05:20:30|207.41|205.11|207.42|205.12|207.42|205.12|207.41|205.11|4
1651641650000|2022-05-04 05:20:50|207.41|205.11|207.42|205.12|207.42|205.12|207.41|205.11|2
1651641660000|2022-05-04 05:21:00|207.38|205.08|207.41|205.11|207.42|205.12|207.38|205.08|7
1651641670000|2022-05-04 05:21:10|207.42|205.12|207.43|205.13|207.44|205.14|207.42|205.12|4
1651641680000|2022-05-04 05:21:20|207.42|205.12|207.42|205.12|207.42|205.12|207.42|205.12|1
1651641700000|2022-05-04 05:21:40|207.39|205.09|207.55|205.25|207.55|205.25|207.39|205.09|9
1651641710000|2022-05-04 05:21:50|207.56|205.26|207.55|205.25|207.56|205.26|207.55|205.25|2
1651641720000|2022-05-04 05:22:00|207.57|205.27|207.57|205.27|207.57|205.27|207.54|205.24|4
1651641730000|2022-05-04 05:22:10|207.58|205.28|207.74|205.44|207.74|205.44|207.58|205.28|11
1651641740000|2022-05-04 05:22:20|207.73|205.43|207.81|205.51|207.81|205.51|207.72|205.42|8
1651641750000|2022-05-04 05:22:30|207.82|205.52|207.72|205.42|207.82|205.52|207.7|205.4|8
1651641760000|2022-05-04 05:22:40|207.69|205.39|207.72|205.42|207.72|205.42|207.69|205.39|2
1651641770000|2022-05-04 05:22:50|207.73|205.43|207.73|205.43|207.73|205.43|207.73|205.43|1
1651641780000|2022-05-04 05:23:00|207.75|205.45|207.74|205.44|207.75|205.45|207.71|205.41|6
1651641790000|2022-05-04 05:23:10|207.73|205.43|207.73|205.43|207.74|205.44|207.73|205.43|3
1651641800000|2022-05-04 05:23:20|207.74|205.44|207.75|205.45|207.75|205.45|207.73|205.43|3
1651641810000|2022-05-04 05:23:30|207.73|205.43|207.69|205.39|207.73|205.43|207.63|205.33|15
1651641820000|2022-05-04 05:23:40|207.66|205.36|207.65|205.35|207.66|205.36|207.65|205.35|2
1651641830000|2022-05-04 05:23:50|207.67|205.37|207.69|205.39|207.71|205.41|207.67|205.37|7
1651641840000|2022-05-04 05:24:00|207.67|205.37|207.69|205.39|207.69|205.39|207.67|205.37|2
1651641870000|2022-05-04 05:24:30|207.63|205.33|207.62|205.32|207.65|205.35|207.62|205.32|4
1651641890000|2022-05-04 05:24:50|207.61|205.31|207.62|205.32|207.63|205.33|207.61|205.31|3
1651641900000|2022-05-04 05:25:00|207.6|205.3|207.63|205.33|207.63|205.33|207.59|205.29|4
1651641910000|2022-05-04 05:25:10|207.65|205.35|207.62|205.32|207.65|205.35|207.62|205.32|5
1651641940000|2022-05-04 05:25:40|207.61|205.31|207.61|205.31|207.61|205.31|207.59|205.29|3
1651641950000|2022-05-04 05:25:50|207.6|205.3|207.6|205.3|207.6|205.3|207.6|205.3|1
1651641960000|2022-05-04 05:26:00|207.61|205.31|207.68|205.38|207.69|205.39|207.6|205.3|7
1651641970000|2022-05-04 05:26:10|207.71|205.41|207.8|205.5|207.8|205.5|207.71|205.41|7
1651641980000|2022-05-04 05:26:20|207.82|205.52|207.84|205.54|207.84|205.54|207.82|205.52|3
1651641990000|2022-05-04 05:26:30|207.82|205.52|207.9|205.6|207.93|205.63|207.82|205.52|11
1651642000000|2022-05-04 05:26:40|207.89|205.59|207.89|205.59|207.91|205.61|207.89|205.59|4
1651642010000|2022-05-04 05:26:50|207.9|205.6|207.9|205.6|207.91|205.61|207.9|205.6|3
1651642020000|2022-05-04 05:27:00|207.94|205.64|207.85|205.55|207.94|205.64|207.83|205.53|7
1651642030000|2022-05-04 05:27:10|207.84|205.54|207.74|205.44|207.84|205.54|207.74|205.44|8
1651642040000|2022-05-04 05:27:20|207.77|205.47|207.74|205.44|207.77|205.47|207.74|205.44|2
1651642050000|2022-05-04 05:27:30|207.75|205.45|207.75|205.45|207.75|205.45|207.75|205.45|1
1651642060000|2022-05-04 05:27:40|207.71|205.41|207.73|205.43|207.75|205.45|207.71|205.41|5
1651642070000|2022-05-04 05:27:50|207.75|205.45|207.75|205.45|207.75|205.45|207.75|205.45|1
1651642080000|2022-05-04 05:28:00|207.74|205.44|207.73|205.43|207.74|205.44|207.73|205.43|2
1651642090000|2022-05-04 05:28:10|207.75|205.45|207.73|205.43|207.75|205.45|207.71|205.41|3
1651642110000|2022-05-04 05:28:30|207.75|205.45|207.8|205.5|207.81|205.51|207.75|205.45|6
1651642120000|2022-05-04 05:28:40|207.78|205.48|207.75|205.45|207.82|205.52|207.74|205.44|7
1651642130000|2022-05-04 05:28:50|207.73|205.43|207.73|205.43|207.73|205.43|207.73|205.43|1
1651642140000|2022-05-04 05:29:00|207.71|205.41|207.73|205.43|207.78|205.48|207.71|205.41|4
1651642150000|2022-05-04 05:29:10|207.74|205.44|207.73|205.43|207.75|205.45|207.73|205.43|3
1651642160000|2022-05-04 05:29:20|207.74|205.44|207.73|205.43|207.74|205.44|207.73|205.43|2
1651642170000|2022-05-04 05:29:30|207.71|205.41|207.73|205.43|207.73|205.43|207.71|205.41|2
1651642180000|2022-05-04 05:29:40|207.74|205.44|207.7|205.4|207.74|205.44|207.7|205.4|3
1651642190000|2022-05-04 05:29:50|207.75|205.45|207.81|205.51|207.81|205.51|207.75|205.45|2
1651642200000|2022-05-04 05:30:00|207.79|205.49|207.87|205.57|207.87|205.57|207.79|205.49|5
1651642210000|2022-05-04 05:30:10|207.86|205.56|207.91|205.61|207.92|205.62|207.86|205.56|9
1651642220000|2022-05-04 05:30:20|207.89|205.59|207.9|205.6|207.9|205.6|207.89|205.59|2
1651642230000|2022-05-04 05:30:30|207.89|205.59|207.9|205.6|207.9|205.6|207.89|205.59|2
1651642240000|2022-05-04 05:30:40|207.89|205.59|207.89|205.59|207.89|205.59|207.89|205.59|1
1651642250000|2022-05-04 05:30:50|207.9|205.6|207.89|205.59|207.9|205.6|207.89|205.59|2
1651642260000|2022-05-04 05:31:00|207.9|205.6|207.9|205.6|207.91|205.61|207.9|205.6|3
1651642270000|2022-05-04 05:31:10|207.91|205.61|207.9|205.6|207.91|205.61|207.9|205.6|2
1651642290000|2022-05-04 05:31:30|207.91|205.61|207.99|205.69|207.99|205.69|207.9|205.6|11
1651642300000|2022-05-04 05:31:40|208|205.7|208.1|205.8|208.1|205.8|208|205.7|8
1651642310000|2022-05-04 05:31:50|208.09|205.79|208.1|205.8|208.1|205.8|208.08|205.78|6
1651642320000|2022-05-04 05:32:00|208.11|205.81|208.1|205.8|208.11|205.81|208.09|205.79|4
1651642330000|2022-05-04 05:32:10|208.11|205.81|208.24|205.94|208.26|205.96|208.1|205.8|8
1651642340000|2022-05-04 05:32:20|208.27|205.97|208.24|205.94|208.3|206|208.24|205.94|6
1651642350000|2022-05-04 05:32:30|208.19|205.89|208.08|205.78|208.19|205.89|208.08|205.78|7
1651642360000|2022-05-04 05:32:40|208.09|205.79|208.08|205.78|208.09|205.79|208.08|205.78|2
1651642370000|2022-05-04 05:32:50|208.1|205.8|207.99|205.69|208.1|205.8|207.97|205.67|5
1651642380000|2022-05-04 05:33:00|208|205.7|208|205.7|208|205.7|207.99|205.69|3
1651642390000|2022-05-04 05:33:10|207.99|205.69|208.11|205.81|208.19|205.89|207.99|205.69|14
1651642410000|2022-05-04 05:33:30|208.09|205.79|208.09|205.79|208.09|205.79|208.09|205.79|1
1651642420000|2022-05-04 05:33:40|208.28|205.98|208.57|206.27|208.65|206.35|208.28|205.98|14
1651642430000|2022-05-04 05:33:50|208.58|206.28|208.58|206.28|208.58|206.28|208.56|206.26|10
1651642440000|2022-05-04 05:34:00|208.59|206.29|208.51|206.21|208.59|206.29|208.49|206.19|8
1651642450000|2022-05-04 05:34:10|208.57|206.27|208.63|206.33|208.63|206.33|208.57|206.27|8
1651642470000|2022-05-04 05:34:30|208.62|206.32|208.62|206.32|208.62|206.32|208.62|206.32|1
1651642480000|2022-05-04 05:34:40|208.63|206.33|208.6|206.3|208.63|206.33|208.6|206.3|7
1651642490000|2022-05-04 05:34:50|208.61|206.31|208.47|206.17|208.63|206.33|208.47|206.17|7
1651642500000|2022-05-04 05:35:00|208.51|206.21|208.45|206.15|208.51|206.21|208.45|206.15|5
1651642510000|2022-05-04 05:35:10|208.47|206.17|208.45|206.15|208.47|206.17|208.41|206.11|4
1651642520000|2022-05-04 05:35:20|208.47|206.17|208.45|206.15|208.47|206.17|208.45|206.15|2
1651642530000|2022-05-04 05:35:30|208.46|206.16|208.52|206.22|208.53|206.23|208.46|206.16|5
1651642540000|2022-05-04 05:35:40|208.51|206.21|208.46|206.16|208.51|206.21|208.4|206.1|5
1651642550000|2022-05-04 05:35:50|208.48|206.18|208.53|206.23|208.54|206.24|208.48|206.18|5
1651642560000|2022-05-04 05:36:00|208.48|206.18|208.53|206.23|208.53|206.23|208.48|206.18|3
1651642570000|2022-05-04 05:36:10|208.54|206.24|208.55|206.25|208.55|206.25|208.54|206.24|2
1651642580000|2022-05-04 05:36:20|208.57|206.27|208.55|206.25|208.57|206.27|208.55|206.25|2
1651642600000|2022-05-04 05:36:40|208.54|206.24|208.54|206.24|208.54|206.24|208.54|206.24|1
1651642610000|2022-05-04 05:36:50|208.55|206.25|208.54|206.24|208.58|206.28|208.54|206.24|3
1651642620000|2022-05-04 05:37:00|208.49|206.19|208.54|206.24|208.56|206.26|208.49|206.19|5
1651642640000|2022-05-04 05:37:20|208.55|206.25|208.55|206.25|208.55|206.25|208.55|206.25|1
1651642660000|2022-05-04 05:37:40|208.51|206.21|208.54|206.24|208.56|206.26|208.51|206.21|3
1651642670000|2022-05-04 05:37:50|208.55|206.25|208.53|206.23|208.55|206.25|208.48|206.18|5
1651642680000|2022-05-04 05:38:00|208.55|206.25|208.55|206.25|208.55|206.25|208.55|206.25|1
1651642700000|2022-05-04 05:38:20|208.59|206.29|208.63|206.33|208.63|206.33|208.59|206.29|4
1651642710000|2022-05-04 05:38:30|208.64|206.34|208.63|206.33|208.64|206.34|208.63|206.33|4
1651642720000|2022-05-04 05:38:40|208.64|206.34|208.64|206.34|208.65|206.35|208.64|206.34|3
1651642730000|2022-05-04 05:38:50|208.62|206.32|208.57|206.27|208.62|206.32|208.57|206.27|2
1651642740000|2022-05-04 05:39:00|208.56|206.26|208.57|206.27|208.58|206.28|208.56|206.26|4
1651642750000|2022-05-04 05:39:10|208.58|206.28|208.55|206.25|208.58|206.28|208.54|206.24|9
1651642760000|2022-05-04 05:39:20|208.58|206.28|208.55|206.25|208.58|206.28|208.55|206.25|2
1651642770000|2022-05-04 05:39:30|208.57|206.27|208.55|206.25|208.57|206.27|208.55|206.25|2
1651642780000|2022-05-04 05:39:40|208.54|206.24|208.52|206.22|208.54|206.24|208.51|206.21|5
1651642800000|2022-05-04 05:40:00|208.53|206.23|208.53|206.23|208.55|206.25|208.5|206.2|5
1651642810000|2022-05-04 05:40:10|208.56|206.26|208.63|206.33|208.63|206.33|208.55|206.25|9
1651642820000|2022-05-04 05:40:20|208.64|206.34|208.53|206.23|208.65|206.35|208.53|206.23|10
1651642830000|2022-05-04 05:40:30|208.52|206.22|208.53|206.23|208.54|206.24|208.52|206.22|4
1651642840000|2022-05-04 05:40:40|208.51|206.21|208.52|206.22|208.53|206.23|208.51|206.21|3
1651642850000|2022-05-04 05:40:50|208.45|206.15|208.53|206.23|208.53|206.23|208.45|206.15|5
1651642860000|2022-05-04 05:41:00|208.54|206.24|208.65|206.35|208.66|206.36|208.54|206.24|9
1651642870000|2022-05-04 05:41:10|208.66|206.36|208.56|206.26|208.66|206.36|208.56|206.26|7
1651642880000|2022-05-04 05:41:20|208.57|206.27|208.56|206.26|208.59|206.29|208.53|206.23|6
1651642890000|2022-05-04 05:41:30|208.57|206.27|208.57|206.27|208.57|206.27|208.57|206.27|1
1651642900000|2022-05-04 05:41:40|208.59|206.29|208.57|206.27|208.59|206.29|208.56|206.26|4
1651642910000|2022-05-04 05:41:50|208.56|206.26|208.56|206.26|208.56|206.26|208.5|206.2|3
1651642920000|2022-05-04 05:42:00|208.58|206.28|208.47|206.17|208.58|206.28|208.47|206.17|5
1651642930000|2022-05-04 05:42:10|208.46|206.16|208.46|206.16|208.47|206.17|208.46|206.16|3
1651642940000|2022-05-04 05:42:20|208.47|206.17|208.36|206.06|208.51|206.21|208.36|206.06|10
1651642950000|2022-05-04 05:42:30|208.35|206.05|208.35|206.05|208.38|206.08|208.34|206.04|6
1651642960000|2022-05-04 05:42:40|208.36|206.06|208.25|205.95|208.36|206.06|208.25|205.95|8
1651642980000|2022-05-04 05:43:00|208.12|205.82|208.24|205.94|208.26|205.96|208.12|205.82|8
1651642990000|2022-05-04 05:43:10|208.22|205.92|208|205.7|208.22|205.92|207.98|205.68|15
1651643000000|2022-05-04 05:43:20|207.96|205.66|207.98|205.68|208|205.7|207.95|205.65|6
1651643010000|2022-05-04 05:43:30|208|205.7|208.21|205.91|208.21|205.91|208|205.7|9
1651643020000|2022-05-04 05:43:40|208.22|205.92|208.19|205.89|208.22|205.92|208.19|205.89|3
1651643030000|2022-05-04 05:43:50|208.18|205.88|208.01|205.71|208.18|205.88|208.01|205.71|8
1651643040000|2022-05-04 05:44:00|208|205.7|208|205.7|208|205.7|207.98|205.68|3
1651643050000|2022-05-04 05:44:10|208.01|205.71|208.09|205.79|208.09|205.79|208.01|205.71|4
1651643070000|2022-05-04 05:44:30|208.17|205.87|208.25|205.95|208.25|205.95|208.17|205.87|3
1651643080000|2022-05-04 05:44:40|208.24|205.94|208.24|205.94|208.25|205.95|208.24|205.94|3
1651643090000|2022-05-04 05:44:50|208.23|205.93|208.09|205.79|208.23|205.93|208.08|205.78|10
1651643100000|2022-05-04 05:45:00|208.04|205.74|208.09|205.79|208.09|205.79|208.04|205.74|6
1651643120000|2022-05-04 05:45:20|208.1|205.8|208.1|205.8|208.1|205.8|208.08|205.78|6
1651643130000|2022-05-04 05:45:30|208.09|205.79|208.1|205.8|208.1|205.8|208.09|205.79|2
1651643140000|2022-05-04 05:45:40|208.11|205.81|208.19|205.89|208.22|205.92|208.11|205.81|6
1651643150000|2022-05-04 05:45:50|208.2|205.9|208.29|205.99|208.29|205.99|208.2|205.9|5
1651643160000|2022-05-04 05:46:00|208.26|205.96|208.26|205.96|208.26|205.96|208.26|205.96|1
1651643170000|2022-05-04 05:46:10|208.27|205.97|208.35|206.05|208.35|206.05|208.27|205.97|8
1651643180000|2022-05-04 05:46:20|208.34|206.04|208.34|206.04|208.35|206.05|208.34|206.04|3
1651643200000|2022-05-04 05:46:40|208.29|205.99|208.31|206.01|208.32|206.02|208.29|205.99|3
1651643210000|2022-05-04 05:46:50|208.27|205.97|208.27|205.97|208.32|206.02|208.26|205.96|4
1651643230000|2022-05-04 05:47:10|208.24|205.94|207.86|205.56|208.3|206|207.86|205.56|6
1651643240000|2022-05-04 05:47:20|207.76|205.46|207.82|205.52|207.85|205.55|207.76|205.46|9
1651643250000|2022-05-04 05:47:30|207.81|205.51|207.92|205.62|207.93|205.63|207.73|205.43|14
1651643260000|2022-05-04 05:47:40|207.98|205.68|207.93|205.63|207.99|205.69|207.84|205.54|6
1651643270000|2022-05-04 05:47:50|207.89|205.59|207.92|205.62|207.93|205.63|207.89|205.59|4
1651643280000|2022-05-04 05:48:00|207.93|205.63|208|205.7|208|205.7|207.89|205.59|9
1651643290000|2022-05-04 05:48:10|207.99|205.69|207.99|205.69|207.99|205.69|207.99|205.69|1
1651643300000|2022-05-04 05:48:20|207.98|205.68|208.01|205.71|208.01|205.71|207.98|205.68|5
1651643310000|2022-05-04 05:48:30|208|205.7|207.99|205.69|208|205.7|207.96|205.66|6
1651643320000|2022-05-04 05:48:40|207.98|205.68|207.99|205.69|207.99|205.69|207.98|205.68|2
1651643330000|2022-05-04 05:48:50|207.98|205.68|207.98|205.68|207.98|205.68|207.98|205.68|1
1651643340000|2022-05-04 05:49:00|208|205.7|207.99|205.69|208|205.7|207.97|205.67|4
1651643360000|2022-05-04 05:49:20|207.97|205.67|207.99|205.69|207.99|205.69|207.97|205.67|5
1651643380000|2022-05-04 05:49:40|207.97|205.67|208.09|205.79|208.1|205.8|207.97|205.67|8
1651643390000|2022-05-04 05:49:50|208.06|205.76|208.08|205.78|208.08|205.78|208.06|205.76|2
1651643400000|2022-05-04 05:50:00|208.09|205.79|208.09|205.79|208.16|205.86|208.09|205.79|9
1651643410000|2022-05-04 05:50:10|208.08|205.78|208.1|205.8|208.1|205.8|208.08|205.78|5
1651643420000|2022-05-04 05:50:20|208.16|205.86|208.23|205.93|208.23|205.93|208.15|205.85|4
1651643430000|2022-05-04 05:50:30|208.18|205.88|208.2|205.9|208.22|205.92|208.17|205.87|10
1651643440000|2022-05-04 05:50:40|208.21|205.91|208.43|206.13|208.5|206.2|208.2|205.9|11
1651643450000|2022-05-04 05:50:50|208.44|206.14|208.59|206.29|208.59|206.29|208.44|206.14|7
1651643460000|2022-05-04 05:51:00|208.58|206.28|208.58|206.28|208.6|206.3|208.55|206.25|6
1651643470000|2022-05-04 05:51:10|208.59|206.29|208.64|206.34|208.65|206.35|208.59|206.29|9
1651643480000|2022-05-04 05:51:20|208.63|206.33|208.63|206.33|208.67|206.37|208.61|206.31|6
1651643490000|2022-05-04 05:51:30|208.61|206.31|208.63|206.33|208.64|206.34|208.61|206.31|6
1651643500000|2022-05-04 05:51:40|208.62|206.32|208.63|206.33|208.66|206.36|208.62|206.32|14
1651643510000|2022-05-04 05:51:50|208.66|206.36|208.73|206.43|208.74|206.44|208.62|206.32|11
1651643520000|2022-05-04 05:52:00|208.72|206.42|208.73|206.43|208.74|206.44|208.72|206.42|3
1651643530000|2022-05-04 05:52:10|208.74|206.44|208.73|206.43|208.74|206.44|208.73|206.43|2
1651643540000|2022-05-04 05:52:20|208.74|206.44|208.75|206.45|208.75|206.45|208.73|206.43|3
1651643560000|2022-05-04 05:52:40|208.74|206.44|208.73|206.43|208.74|206.44|208.72|206.42|6
1651643570000|2022-05-04 05:52:50|208.72|206.42|208.73|206.43|208.73|206.43|208.72|206.42|2
1651643580000|2022-05-04 05:53:00|208.74|206.44|208.76|206.46|208.81|206.51|208.74|206.44|5
1651643590000|2022-05-04 05:53:10|208.75|206.45|208.73|206.43|208.75|206.45|208.73|206.43|2
1651643600000|2022-05-04 05:53:20|208.74|206.44|208.73|206.43|208.75|206.45|208.73|206.43|3
1651643610000|2022-05-04 05:53:30|208.74|206.44|208.74|206.44|208.74|206.44|208.74|206.44|1
1651643620000|2022-05-04 05:53:40|208.75|206.45|208.75|206.45|208.75|206.45|208.75|206.45|1
1651643630000|2022-05-04 05:53:50|208.74|206.44|208.75|206.45|208.75|206.45|208.74|206.44|2
1651643640000|2022-05-04 05:54:00|208.74|206.44|208.75|206.45|208.75|206.45|208.74|206.44|2
1651643650000|2022-05-04 05:54:10|208.78|206.48|208.73|206.43|208.78|206.48|208.73|206.43|3
1651643660000|2022-05-04 05:54:20|208.77|206.47|208.74|206.44|208.77|206.47|208.72|206.42|5
1651643670000|2022-05-04 05:54:30|208.73|206.43|208.74|206.44|208.74|206.44|208.73|206.43|2
1651643680000|2022-05-04 05:54:40|208.69|206.39|208.9|206.6|208.9|206.6|208.69|206.39|10
1651643690000|2022-05-04 05:54:50|208.91|206.61|208.82|206.52|208.91|206.61|208.82|206.52|6
1651643700000|2022-05-04 05:55:00|208.84|206.54|208.89|206.59|208.93|206.63|208.82|206.52|10
1651643710000|2022-05-04 05:55:10|208.96|206.66|209.08|206.78|209.09|206.79|208.96|206.66|10
1651643720000|2022-05-04 05:55:20|209.07|206.77|209.09|206.79|209.09|206.79|209.07|206.77|3
1651643730000|2022-05-04 05:55:30|209.3|207|209.32|207.02|209.32|207.02|209.28|206.98|7
1651643740000|2022-05-04 05:55:40|209.28|206.98|209.36|207.06|209.37|207.07|209.28|206.98|13
1651643750000|2022-05-04 05:55:50|209.35|207.05|209.36|207.06|209.37|207.07|209.35|207.05|5
1651643760000|2022-05-04 05:56:00|209.38|207.08|209.36|207.06|209.39|207.09|209.36|207.06|3
1651643770000|2022-05-04 05:56:10|209.43|207.13|209.44|207.14|209.45|207.15|209.43|207.13|4
1651643780000|2022-05-04 05:56:20|209.43|207.13|209.38|207.08|209.43|207.13|209.35|207.05|5
1651643790000|2022-05-04 05:56:30|209.33|207.03|209.34|207.04|209.35|207.05|209.09|206.79|15
1651643810000|2022-05-04 05:56:50|209.35|207.05|209.48|207.18|209.51|207.21|209.35|207.05|8
1651643820000|2022-05-04 05:57:00|209.54|207.24|209.38|207.08|209.58|207.28|209.38|207.08|12
1651643830000|2022-05-04 05:57:10|209.37|207.07|209.42|207.12|209.51|207.21|209.34|207.04|19
1651643840000|2022-05-04 05:57:20|209.37|207.07|209.45|207.15|209.45|207.15|209.36|207.06|7
1651643850000|2022-05-04 05:57:30|209.44|207.14|209.51|207.21|209.51|207.21|209.44|207.14|3
1651643860000|2022-05-04 05:57:40|209.52|207.22|209.52|207.22|209.52|207.22|209.51|207.21|3
1651643870000|2022-05-04 05:57:50|209.53|207.23|209.54|207.24|209.54|207.24|209.51|207.21|8
1651643880000|2022-05-04 05:58:00|209.6|207.3|209.78|207.48|209.78|207.48|209.6|207.3|9
1651643890000|2022-05-04 05:58:10|209.79|207.49|209.89|207.59|209.89|207.59|209.78|207.48|15
1651643900000|2022-05-04 05:58:20|209.88|207.58|209.89|207.59|209.91|207.61|209.81|207.51|18
1651643910000|2022-05-04 05:58:30|209.88|207.58|209.96|207.66|209.96|207.66|209.84|207.54|6
1651643920000|2022-05-04 05:58:40|209.94|207.64|209.64|207.34|209.94|207.64|209.63|207.33|12
1651643930000|2022-05-04 05:58:50|209.63|207.33|209.94|207.64|209.95|207.65|209.62|207.32|15
1651643940000|2022-05-04 05:59:00|210.01|207.71|209.93|207.63|210.01|207.71|209.81|207.51|23
1651643950000|2022-05-04 05:59:10|209.92|207.62|209.8|207.5|209.93|207.63|209.8|207.5|19
1651643960000|2022-05-04 05:59:20|209.78|207.48|209.48|207.18|209.78|207.48|209.41|207.11|15
1651643970000|2022-05-04 05:59:30|209.49|207.19|209.54|207.24|209.54|207.24|209.48|207.18|9
1651643980000|2022-05-04 05:59:40|209.55|207.25|209.48|207.18|209.55|207.25|209.47|207.17|10
1651643990000|2022-05-04 05:59:50|209.47|207.17|209.48|207.18|209.49|207.19|209.43|207.13|12
1651644000000|2022-05-04 06:00:00|209.43|207.13|209.59|207.29|209.59|207.29|209.43|207.13|19
1651644010000|2022-05-04 06:00:10|209.6|207.3|209.45|207.15|209.6|207.3|209.45|207.15|10
1651644020000|2022-05-04 06:00:20|209.36|207.06|209|206.7|209.39|207.09|209|206.7|23
1651644030000|2022-05-04 06:00:30|208.93|206.63|209.13|206.83|209.13|206.83|208.93|206.63|12
1651644040000|2022-05-04 06:00:40|209.12|206.82|209.16|206.86|209.16|206.86|209.1|206.8|3
1651644050000|2022-05-04 06:00:50|209.04|206.74|209.04|206.74|209.04|206.74|208.97|206.67|12
1651644060000|2022-05-04 06:01:00|209.03|206.73|209.05|206.75|209.05|206.75|209.03|206.73|4
1651644070000|2022-05-04 06:01:10|209.01|206.71|208.98|206.68|209.01|206.71|208.97|206.67|6
1651644080000|2022-05-04 06:01:20|208.97|206.67|209.32|207.02|209.33|207.03|208.96|206.66|20
1651644090000|2022-05-04 06:01:30|209.3|207|209.3|207|209.34|207.04|209.3|207|10
1651644100000|2022-05-04 06:01:40|209.29|206.99|209.2|206.9|209.34|207.04|209.2|206.9|12
1651644110000|2022-05-04 06:01:50|209.18|206.88|208.88|206.58|209.18|206.88|208.88|206.58|16
1651644120000|2022-05-04 06:02:00|208.9|206.6|208.77|206.47|208.9|206.6|208.71|206.41|25
1651644130000|2022-05-04 06:02:10|208.78|206.48|208.53|206.23|208.78|206.48|208.53|206.23|18
1651644140000|2022-05-04 06:02:20|208.54|206.24|208.64|206.34|208.65|206.35|208.54|206.24|11
1651644150000|2022-05-04 06:02:30|208.65|206.35|208.59|206.29|208.67|206.37|208.52|206.22|26
1651644160000|2022-05-04 06:02:40|208.56|206.26|208.61|206.31|208.61|206.31|208.49|206.19|14
1651644170000|2022-05-04 06:02:50|208.62|206.32|208.75|206.45|208.75|206.45|208.59|206.29|23
1651644180000|2022-05-04 06:03:00|208.72|206.42|208.64|206.34|208.75|206.45|208.64|206.34|10
1651644190000|2022-05-04 06:03:10|208.65|206.35|208.61|206.31|208.65|206.35|208.59|206.29|5
1651644200000|2022-05-04 06:03:20|208.63|206.33|208.61|206.31|208.63|206.33|208.6|206.3|6
1651644210000|2022-05-04 06:03:30|208.6|206.3|208.59|206.29|208.6|206.3|208.59|206.29|2
1651644220000|2022-05-04 06:03:40|208.62|206.32|208.65|206.35|208.67|206.37|208.62|206.32|11
1651644230000|2022-05-04 06:03:50|208.66|206.36|208.71|206.41|208.71|206.41|208.66|206.36|4
1651644240000|2022-05-04 06:04:00|208.7|206.4|208.79|206.49|208.79|206.49|208.68|206.38|10
1651644250000|2022-05-04 06:04:10|208.78|206.48|208.89|206.59|208.9|206.6|208.78|206.48|15
1651644260000|2022-05-04 06:04:20|208.87|206.57|208.92|206.62|208.93|206.63|208.87|206.57|8
1651644270000|2022-05-04 06:04:30|208.93|206.63|208.92|206.62|208.93|206.63|208.92|206.62|4
1651644280000|2022-05-04 06:04:40|208.94|206.64|209.09|206.79|209.11|206.81|208.94|206.64|17
1651644290000|2022-05-04 06:04:50|209.08|206.78|209.09|206.79|209.14|206.84|209.07|206.77|8
1651644300000|2022-05-04 06:05:00|209.14|206.84|209.38|207.08|209.42|207.12|209.09|206.79|14
1651644310000|2022-05-04 06:05:10|209.35|207.05|209.33|207.03|209.38|207.08|209.09|206.79|17
1651644320000|2022-05-04 06:05:20|209.32|207.02|209.34|207.04|209.34|207.04|209.32|207.02|3
1651644330000|2022-05-04 06:05:30|209.35|207.05|209.35|207.05|209.37|207.07|209.32|207.02|7
1651644340000|2022-05-04 06:05:40|209.31|207.01|208.87|206.57|209.31|207.01|208.86|206.56|14
1651644350000|2022-05-04 06:05:50|208.98|206.68|208.9|206.6|208.98|206.68|208.9|206.6|8
1651644360000|2022-05-04 06:06:00|208.88|206.58|208.96|206.66|208.96|206.66|208.88|206.58|13
1651644370000|2022-05-04 06:06:10|208.95|206.65|208.99|206.69|209|206.7|208.94|206.64|9
1651644390000|2022-05-04 06:06:30|209|206.7|208.99|206.69|209|206.7|208.99|206.69|2
1651644400000|2022-05-04 06:06:40|209|206.7|208.99|206.69|209|206.7|208.96|206.66|6
1651644410000|2022-05-04 06:06:50|209.01|206.71|208.99|206.69|209.01|206.71|208.99|206.69|3
1651644420000|2022-05-04 06:07:00|209.01|206.71|209|206.7|209.01|206.71|208.99|206.69|3
1651644430000|2022-05-04 06:07:10|209.03|206.73|209.03|206.73|209.03|206.73|209.01|206.71|3
1651644440000|2022-05-04 06:07:20|209.05|206.75|209.1|206.8|209.1|206.8|209.05|206.75|7
1651644450000|2022-05-04 06:07:30|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|2
1651644460000|2022-05-04 06:07:40|209.09|206.79|209.1|206.8|209.1|206.8|209.09|206.79|8
1651644480000|2022-05-04 06:08:00|209.11|206.81|209|206.7|209.11|206.81|209|206.7|6
1651644490000|2022-05-04 06:08:10|209.01|206.71|209.1|206.8|209.1|206.8|209.01|206.71|8
1651644500000|2022-05-04 06:08:20|209.15|206.85|209.21|206.91|209.21|206.91|209.15|206.85|4
1651644510000|2022-05-04 06:08:30|209.23|206.93|209.24|206.94|209.24|206.94|209.23|206.93|4
1651644520000|2022-05-04 06:08:40|209.23|206.93|209.24|206.94|209.24|206.94|209.23|206.93|2
1651644530000|2022-05-04 06:08:50|209.26|206.96|209.53|207.23|209.55|207.25|209.2|206.9|12
1651644540000|2022-05-04 06:09:00|209.69|207.39|209.82|207.52|209.82|207.52|209.59|207.29|17
1651644550000|2022-05-04 06:09:10|209.83|207.53|209.83|207.53|209.96|207.66|209.83|207.53|16
1651644560000|2022-05-04 06:09:20|209.81|207.51|209.79|207.49|209.84|207.54|209.79|207.49|14
1651644570000|2022-05-04 06:09:30|209.8|207.5|209.83|207.53|209.86|207.56|209.79|207.49|8
1651644580000|2022-05-04 06:09:40|209.81|207.51|209.83|207.53|209.83|207.53|209.81|207.51|2
1651644590000|2022-05-04 06:09:50|209.82|207.52|209.8|207.5|209.82|207.52|209.72|207.42|11
1651644600000|2022-05-04 06:10:00|209.79|207.49|209.81|207.51|209.81|207.51|209.75|207.45|9
1651644610000|2022-05-04 06:10:10|209.82|207.52|209.9|207.6|209.9|207.6|209.79|207.49|10
1651644620000|2022-05-04 06:10:20|209.97|207.67|209.89|207.59|210.1|207.8|209.89|207.59|16
1651644630000|2022-05-04 06:10:30|209.88|207.58|209.82|207.52|209.92|207.62|209.8|207.5|16
1651644640000|2022-05-04 06:10:40|209.8|207.5|209.66|207.36|209.8|207.5|209.65|207.35|17
1651644650000|2022-05-04 06:10:50|209.65|207.35|209.61|207.31|209.66|207.36|209.61|207.31|9
1651644660000|2022-05-04 06:11:00|209.62|207.32|209.53|207.23|209.62|207.32|209.53|207.23|5
1651644670000|2022-05-04 06:11:10|209.54|207.24|209.54|207.24|209.54|207.24|209.53|207.23|5
1651644680000|2022-05-04 06:11:20|209.53|207.23|209.54|207.24|209.56|207.26|209.53|207.23|8
1651644700000|2022-05-04 06:11:40|209.58|207.28|209.61|207.31|209.65|207.35|209.58|207.28|14
1651644720000|2022-05-04 06:12:00|209.62|207.32|209.73|207.43|209.73|207.43|209.59|207.29|9
1651644730000|2022-05-04 06:12:10|209.74|207.44|209.79|207.49|209.8|207.5|209.74|207.44|6
1651644740000|2022-05-04 06:12:20|209.81|207.51|209.82|207.52|209.84|207.54|209.81|207.51|4
1651644750000|2022-05-04 06:12:30|209.81|207.51|209.78|207.48|209.81|207.51|209.78|207.48|4
1651644760000|2022-05-04 06:12:40|209.79|207.49|209.79|207.49|209.79|207.49|209.79|207.49|1
1651644770000|2022-05-04 06:12:50|209.78|207.48|209.7|207.4|209.78|207.48|209.66|207.36|11
1651644780000|2022-05-04 06:13:00|209.71|207.41|209.67|207.37|209.71|207.41|209.67|207.37|8
1651644790000|2022-05-04 06:13:10|209.66|207.36|209.56|207.26|209.66|207.36|209.56|207.26|7
1651644800000|2022-05-04 06:13:20|209.55|207.25|209.52|207.22|209.55|207.25|209.52|207.22|3
1651644810000|2022-05-04 06:13:30|209.55|207.25|209.5|207.2|209.55|207.25|209.5|207.2|5
1651644820000|2022-05-04 06:13:40|209.51|207.21|209.64|207.34|209.64|207.34|209.51|207.21|11
1651644830000|2022-05-04 06:13:50|209.63|207.33|209.63|207.33|209.63|207.33|209.62|207.32|3
1651644840000|2022-05-04 06:14:00|209.66|207.36|209.64|207.34|209.68|207.38|209.63|207.33|8
1651644850000|2022-05-04 06:14:10|209.63|207.33|209.64|207.34|209.67|207.37|209.63|207.33|4
1651644860000|2022-05-04 06:14:20|209.62|207.32|209.64|207.34|209.64|207.34|209.62|207.32|4
1651644870000|2022-05-04 06:14:30|209.68|207.38|209.49|207.19|209.68|207.38|209.49|207.19|8
1651644880000|2022-05-04 06:14:40|209.44|207.14|209.42|207.12|209.44|207.14|209.41|207.11|5
1651644890000|2022-05-04 06:14:50|209.5|207.2|209.53|207.23|209.54|207.24|209.5|207.2|5
1651644900000|2022-05-04 06:15:00|209.55|207.25|209.5|207.2|209.59|207.29|209.5|207.2|6
1651644910000|2022-05-04 06:15:10|209.48|207.18|209.51|207.21|209.51|207.21|209.48|207.18|2
1651644920000|2022-05-04 06:15:20|209.49|207.19|209.49|207.19|209.49|207.19|209.49|207.19|1
1651644930000|2022-05-04 06:15:30|209.5|207.2|209.36|207.06|209.62|207.32|209.31|207.01|24
1651644940000|2022-05-04 06:15:40|209.37|207.07|209.32|207.02|209.37|207.07|209.32|207.02|4
1651644950000|2022-05-04 06:15:50|209.33|207.03|209.3|207|209.35|207.05|209.3|207|6
1651644960000|2022-05-04 06:16:00|209.29|206.99|209.1|206.8|209.29|206.99|209.1|206.8|7
1651644970000|2022-05-04 06:16:10|209.11|206.81|209.18|206.88|209.18|206.88|209.08|206.78|6
1651644980000|2022-05-04 06:16:20|209.17|206.87|209.11|206.81|209.17|206.87|209.11|206.81|4
1651644990000|2022-05-04 06:16:30|209.13|206.83|209.12|206.82|209.13|206.83|209.11|206.81|6
1651645000000|2022-05-04 06:16:40|209.13|206.83|209.14|206.84|209.14|206.84|209.12|206.82|6
1651645010000|2022-05-04 06:16:50|209.15|206.85|209.16|206.86|209.16|206.86|209.14|206.84|7
1651645020000|2022-05-04 06:17:00|209.18|206.88|209.17|206.87|209.19|206.89|209.16|206.86|4
1651645030000|2022-05-04 06:17:10|209.18|206.88|209.11|206.81|209.18|206.88|209.11|206.81|8
1651645040000|2022-05-04 06:17:20|209.12|206.82|209.14|206.84|209.14|206.84|209.11|206.81|6
1651645050000|2022-05-04 06:17:30|209.15|206.85|209.16|206.86|209.18|206.88|209.14|206.84|12
1651645060000|2022-05-04 06:17:40|209.17|206.87|209.18|206.88|209.18|206.88|209.17|206.87|2
1651645070000|2022-05-04 06:17:50|209.19|206.89|209.19|206.89|209.19|206.89|209.19|206.89|1
1651645080000|2022-05-04 06:18:00|209.18|206.88|209.27|206.97|209.27|206.97|209.17|206.87|9
1651645090000|2022-05-04 06:18:10|209.25|206.95|209.19|206.89|209.25|206.95|209.19|206.89|2
1651645100000|2022-05-04 06:18:20|209.17|206.87|209.21|206.91|209.22|206.92|209.17|206.87|5
1651645110000|2022-05-04 06:18:30|209.3|207|209.47|207.17|209.47|207.17|209.3|207|14
1651645120000|2022-05-04 06:18:40|209.48|207.18|209.45|207.15|209.48|207.18|209.45|207.15|2
1651645130000|2022-05-04 06:18:50|209.44|207.14|209.45|207.15|209.45|207.15|209.44|207.14|2
1651645140000|2022-05-04 06:19:00|209.49|207.19|209.44|207.14|209.51|207.21|209.44|207.14|9
1651645150000|2022-05-04 06:19:10|209.45|207.15|209.49|207.19|209.49|207.19|209.45|207.15|3
1651645160000|2022-05-04 06:19:20|209.48|207.18|209.48|207.18|209.48|207.18|209.48|207.18|1
1651645170000|2022-05-04 06:19:30|209.47|207.17|209.48|207.18|209.48|207.18|209.47|207.17|2
1651645180000|2022-05-04 06:19:40|209.45|207.15|209.32|207.02|209.45|207.15|209.31|207.01|11
1651645190000|2022-05-04 06:19:50|209.31|207.01|209.35|207.05|209.35|207.05|209.3|207|7
1651645200000|2022-05-04 06:20:00|209.33|207.03|209.5|207.2|209.5|207.2|209.32|207.02|18
1651645210000|2022-05-04 06:20:10|209.49|207.19|209.42|207.12|209.49|207.19|209.4|207.1|7
1651645230000|2022-05-04 06:20:30|209.43|207.13|209.44|207.14|209.44|207.14|209.43|207.13|4
1651645240000|2022-05-04 06:20:40|209.48|207.18|209.48|207.18|209.48|207.18|209.44|207.14|5
1651645250000|2022-05-04 06:20:50|209.47|207.17|209.47|207.17|209.47|207.17|209.47|207.17|1
1651645260000|2022-05-04 06:21:00|209.5|207.2|209.51|207.21|209.51|207.21|209.49|207.19|6
1651645270000|2022-05-04 06:21:10|209.55|207.25|209.63|207.33|209.64|207.34|209.55|207.25|14
1651645280000|2022-05-04 06:21:20|209.64|207.34|209.64|207.34|209.64|207.34|209.64|207.34|1
1651645290000|2022-05-04 06:21:30|209.65|207.35|209.65|207.35|209.68|207.38|209.65|207.35|3
1651645300000|2022-05-04 06:21:40|209.61|207.31|209.69|207.39|209.69|207.39|209.61|207.31|5
1651645310000|2022-05-04 06:21:50|209.7|207.4|209.7|207.4|209.73|207.43|209.68|207.38|4
1651645320000|2022-05-04 06:22:00|209.69|207.39|209.61|207.31|209.7|207.4|209.61|207.31|5
1651645330000|2022-05-04 06:22:10|209.62|207.32|209.62|207.32|209.62|207.32|209.62|207.32|1
1651645350000|2022-05-04 06:22:30|209.61|207.31|209.59|207.29|209.62|207.32|209.56|207.26|10
1651645360000|2022-05-04 06:22:40|209.6|207.3|209.61|207.31|209.61|207.31|209.58|207.28|8
1651645370000|2022-05-04 06:22:50|209.6|207.3|209.61|207.31|209.61|207.31|209.6|207.3|2
1651645380000|2022-05-04 06:23:00|209.62|207.32|209.61|207.31|209.62|207.32|209.61|207.31|2
1651645400000|2022-05-04 06:23:20|209.6|207.3|209.61|207.31|209.62|207.32|209.6|207.3|6
1651645410000|2022-05-04 06:23:30|209.62|207.32|209.54|207.24|209.62|207.32|209.54|207.24|9
1651645420000|2022-05-04 06:23:40|209.53|207.23|209.53|207.23|209.54|207.24|209.53|207.23|3
1651645430000|2022-05-04 06:23:50|209.55|207.25|209.57|207.27|209.57|207.27|209.55|207.25|2
1651645440000|2022-05-04 06:24:00|209.55|207.25|209.67|207.37|209.67|207.37|209.5|207.2|9
1651645450000|2022-05-04 06:24:10|209.68|207.38|209.72|207.42|209.73|207.43|209.68|207.38|8
1651645460000|2022-05-04 06:24:20|209.7|207.4|209.68|207.38|209.7|207.4|209.65|207.35|4
1651645470000|2022-05-04 06:24:30|209.69|207.39|209.64|207.34|209.69|207.39|209.64|207.34|8
1651645480000|2022-05-04 06:24:40|209.65|207.35|209.65|207.35|209.67|207.37|209.64|207.34|5
1651645490000|2022-05-04 06:24:50|209.64|207.34|209.63|207.33|209.65|207.35|209.63|207.33|6
1651645500000|2022-05-04 06:25:00|209.65|207.35|209.63|207.33|209.65|207.35|209.63|207.33|6
1651645510000|2022-05-04 06:25:10|209.64|207.34|209.63|207.33|209.64|207.34|209.63|207.33|2
1651645520000|2022-05-04 06:25:20|209.65|207.35|209.72|207.42|209.73|207.43|209.64|207.34|9
1651645530000|2022-05-04 06:25:30|209.65|207.35|209.66|207.36|209.75|207.45|209.65|207.35|10
1651645540000|2022-05-04 06:25:40|209.65|207.35|209.51|207.21|209.65|207.35|209.5|207.2|12
1651645550000|2022-05-04 06:25:50|209.5|207.2|209.52|207.22|209.54|207.24|209.49|207.19|7
1651645560000|2022-05-04 06:26:00|209.51|207.21|209.54|207.24|209.54|207.24|209.49|207.19|7
1651645570000|2022-05-04 06:26:10|209.53|207.23|209.51|207.21|209.53|207.23|209.51|207.21|2
1651645580000|2022-05-04 06:26:20|209.5|207.2|209.45|207.15|209.5|207.2|209.44|207.14|6
1651645590000|2022-05-04 06:26:30|209.39|207.09|209.44|207.14|209.44|207.14|209.38|207.08|4
1651645600000|2022-05-04 06:26:40|209.45|207.15|209.42|207.12|209.45|207.15|209.42|207.12|4
1651645610000|2022-05-04 06:26:50|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651645620000|2022-05-04 06:27:00|209.42|207.12|209.44|207.14|209.48|207.18|209.42|207.12|8
1651645640000|2022-05-04 06:27:20|209.46|207.16|209.39|207.09|209.46|207.16|209.39|207.09|3
1651645650000|2022-05-04 06:27:30|209.44|207.14|209.45|207.15|209.45|207.15|209.44|207.14|4
1651645660000|2022-05-04 06:27:40|209.44|207.14|209.44|207.14|209.44|207.14|209.44|207.14|1
1651645670000|2022-05-04 06:27:50|209.45|207.15|209.45|207.15|209.48|207.18|209.44|207.14|6
1651645680000|2022-05-04 06:28:00|209.44|207.14|209.45|207.15|209.45|207.15|209.4|207.1|5
1651645710000|2022-05-04 06:28:30|209.44|207.14|209.44|207.14|209.44|207.14|209.44|207.14|1
1651645740000|2022-05-04 06:29:00|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651645760000|2022-05-04 06:29:20|209.44|207.14|209.44|207.14|209.44|207.14|209.44|207.14|1
1651645770000|2022-05-04 06:29:30|209.45|207.15|209.45|207.15|209.45|207.15|209.45|207.15|1
1651645800000|2022-05-04 06:30:00|209.49|207.19|209.55|207.25|209.56|207.26|209.49|207.19|5
1651645810000|2022-05-04 06:30:10|209.57|207.27|209.57|207.27|209.57|207.27|209.57|207.27|1
1651645820000|2022-05-04 06:30:20|209.55|207.25|209.55|207.25|209.55|207.25|209.55|207.25|1
1651645830000|2022-05-04 06:30:30|209.5|207.2|209.54|207.24|209.54|207.24|209.5|207.2|2
1651645840000|2022-05-04 06:30:40|209.57|207.27|209.47|207.17|209.57|207.27|209.47|207.17|6
1651645850000|2022-05-04 06:30:50|209.48|207.18|209.44|207.14|209.48|207.18|209.44|207.14|3
1651645860000|2022-05-04 06:31:00|209.47|207.17|209.44|207.14|209.47|207.17|209.41|207.11|4
1651645870000|2022-05-04 06:31:10|209.43|207.13|209.43|207.13|209.43|207.13|209.43|207.13|1
1651645880000|2022-05-04 06:31:20|209.44|207.14|209.54|207.24|209.54|207.24|209.44|207.14|6
1651645920000|2022-05-04 06:32:00|209.56|207.26|209.54|207.24|209.56|207.26|209.54|207.24|2
1651645930000|2022-05-04 06:32:10|209.55|207.25|209.41|207.11|209.55|207.25|209.39|207.09|8
1651645940000|2022-05-04 06:32:20|209.4|207.1|209.36|207.06|209.4|207.1|209.36|207.06|4
1651645950000|2022-05-04 06:32:30|209.41|207.11|209.39|207.09|209.41|207.11|209.38|207.08|4
1651645960000|2022-05-04 06:32:40|209.31|207.01|209.31|207.01|209.31|207.01|209.31|207.01|1
1651645970000|2022-05-04 06:32:50|209.33|207.03|209.33|207.03|209.33|207.03|209.33|207.03|1
1651645980000|2022-05-04 06:33:00|209.32|207.02|209.33|207.03|209.37|207.07|209.31|207.01|8
1651646000000|2022-05-04 06:33:20|209.35|207.05|209.33|207.03|209.35|207.05|209.33|207.03|3
1651646010000|2022-05-04 06:33:30|209.32|207.02|209.24|206.94|209.32|207.02|209.23|206.93|5
1651646040000|2022-05-04 06:34:00|209.27|206.97|209.32|207.02|209.34|207.04|209.27|206.97|8
1651646050000|2022-05-04 06:34:10|209.34|207.04|209.34|207.04|209.34|207.04|209.34|207.04|1
1651646080000|2022-05-04 06:34:40|209.35|207.05|209.35|207.05|209.35|207.05|209.35|207.05|1
1651646090000|2022-05-04 06:34:50|209.42|207.12|209.39|207.09|209.42|207.12|209.38|207.08|3
1651646100000|2022-05-04 06:35:00|209.37|207.07|209.46|207.16|209.46|207.16|209.37|207.07|6
1651646110000|2022-05-04 06:35:10|209.45|207.15|209.46|207.16|209.46|207.16|209.45|207.15|2
1651646120000|2022-05-04 06:35:20|209.53|207.23|209.55|207.25|209.56|207.26|209.53|207.23|3
1651646130000|2022-05-04 06:35:30|209.59|207.29|209.59|207.29|209.6|207.3|209.58|207.28|5
1651646140000|2022-05-04 06:35:40|209.58|207.28|209.66|207.36|209.66|207.36|209.58|207.28|10
1651646150000|2022-05-04 06:35:50|209.67|207.37|209.63|207.33|209.67|207.37|209.62|207.32|7
1651646160000|2022-05-04 06:36:00|209.66|207.36|209.77|207.47|209.77|207.47|209.66|207.36|10
1651646170000|2022-05-04 06:36:10|209.76|207.46|209.76|207.46|209.83|207.53|209.76|207.46|11
1651646180000|2022-05-04 06:36:20|209.74|207.44|209.71|207.41|209.74|207.44|209.71|207.41|4
1651646190000|2022-05-04 06:36:30|209.74|207.44|209.66|207.36|209.74|207.44|209.66|207.36|4
1651646210000|2022-05-04 06:36:50|209.67|207.37|209.66|207.36|209.71|207.41|209.66|207.36|4
1651646220000|2022-05-04 06:37:00|209.65|207.35|209.64|207.34|209.68|207.38|209.63|207.33|7
1651646230000|2022-05-04 06:37:10|209.65|207.35|209.64|207.34|209.65|207.35|209.64|207.34|2
1651646240000|2022-05-04 06:37:20|209.63|207.33|209.65|207.35|209.65|207.35|209.63|207.33|5
1651646250000|2022-05-04 06:37:30|209.64|207.34|209.65|207.35|209.66|207.36|209.64|207.34|4
1651646260000|2022-05-04 06:37:40|209.64|207.34|209.64|207.34|209.65|207.35|209.64|207.34|3
1651646270000|2022-05-04 06:37:50|209.65|207.35|209.68|207.38|209.68|207.38|209.65|207.35|3
1651646280000|2022-05-04 06:38:00|209.67|207.37|209.65|207.35|209.68|207.38|209.65|207.35|3
1651646290000|2022-05-04 06:38:10|209.64|207.34|209.8|207.5|209.82|207.52|209.63|207.33|11
1651646300000|2022-05-04 06:38:20|209.79|207.49|209.73|207.43|209.79|207.49|209.73|207.43|3
1651646310000|2022-05-04 06:38:30|209.74|207.44|209.73|207.43|209.74|207.44|209.73|207.43|2
1651646320000|2022-05-04 06:38:40|209.74|207.44|209.74|207.44|209.74|207.44|209.74|207.44|1
1651646330000|2022-05-04 06:38:50|209.71|207.41|209.81|207.51|209.86|207.56|209.7|207.4|12
1651646340000|2022-05-04 06:39:00|209.8|207.5|209.8|207.5|209.81|207.51|209.73|207.43|5
1651646350000|2022-05-04 06:39:10|209.9|207.6|209.88|207.58|209.9|207.6|209.85|207.55|5
1651646360000|2022-05-04 06:39:20|209.89|207.59|209.89|207.59|209.89|207.59|209.88|207.58|3
1651646370000|2022-05-04 06:39:30|209.9|207.6|209.87|207.57|209.92|207.62|209.87|207.57|5
1651646380000|2022-05-04 06:39:40|209.88|207.58|209.92|207.62|209.93|207.63|209.86|207.56|7
1651646390000|2022-05-04 06:39:50|209.89|207.59|209.89|207.59|209.89|207.59|209.86|207.56|3
1651646400000|2022-05-04 06:40:00|209.88|207.58|209.83|207.53|209.88|207.58|209.83|207.53|5
1651646410000|2022-05-04 06:40:10|209.84|207.54|209.87|207.57|209.87|207.57|209.83|207.53|5
1651646420000|2022-05-04 06:40:20|209.86|207.56|209.86|207.56|209.93|207.63|209.84|207.54|6
1651646430000|2022-05-04 06:40:30|209.87|207.57|209.9|207.6|209.9|207.6|209.84|207.54|9
1651646440000|2022-05-04 06:40:40|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651646450000|2022-05-04 06:40:50|209.9|207.6|209.92|207.62|209.92|207.62|209.9|207.6|2
1651646460000|2022-05-04 06:41:00|209.93|207.63|209.9|207.6|209.99|207.69|209.9|207.6|7
1651646470000|2022-05-04 06:41:10|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651646500000|2022-05-04 06:41:40|209.92|207.62|210.01|207.71|210.01|207.71|209.92|207.62|4
1651646510000|2022-05-04 06:41:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651646520000|2022-05-04 06:42:00|210.01|207.71|210.01|207.71|210.1|207.8|209.96|207.66|13
1651646530000|2022-05-04 06:42:10|209.98|207.68|209.98|207.68|210.01|207.71|209.98|207.68|5
1651646540000|2022-05-04 06:42:20|209.96|207.66|209.91|207.61|209.98|207.68|209.89|207.59|6
1651646550000|2022-05-04 06:42:30|209.92|207.62|209.9|207.6|209.94|207.64|209.9|207.6|8
1651646560000|2022-05-04 06:42:40|209.91|207.61|209.91|207.61|209.95|207.65|209.91|207.61|6
1651646580000|2022-05-04 06:43:00|209.9|207.6|209.91|207.61|209.91|207.61|209.89|207.59|3
1651646590000|2022-05-04 06:43:10|209.89|207.59|209.88|207.58|209.89|207.59|209.88|207.58|2
1651646600000|2022-05-04 06:43:20|209.86|207.56|209.9|207.6|209.91|207.61|209.86|207.56|6
1651646610000|2022-05-04 06:43:30|209.86|207.56|209.86|207.56|209.92|207.62|209.85|207.55|4
1651646620000|2022-05-04 06:43:40|209.9|207.6|209.86|207.56|209.9|207.6|209.85|207.55|3
1651646630000|2022-05-04 06:43:50|209.85|207.55|209.92|207.62|209.94|207.64|209.84|207.54|10
1651646640000|2022-05-04 06:44:00|209.95|207.65|209.93|207.63|209.95|207.65|209.91|207.61|11
1651646650000|2022-05-04 06:44:10|209.91|207.61|209.91|207.61|209.91|207.61|209.91|207.61|1
1651646660000|2022-05-04 06:44:20|209.92|207.62|209.94|207.64|209.94|207.64|209.92|207.62|3
1651646670000|2022-05-04 06:44:30|209.92|207.62|209.92|207.62|209.92|207.62|209.92|207.62|1
1651646680000|2022-05-04 06:44:40|209.91|207.61|209.92|207.62|209.92|207.62|209.91|207.61|2
1651646690000|2022-05-04 06:44:50|209.91|207.61|210|207.7|210|207.7|209.91|207.61|6
1651646700000|2022-05-04 06:45:00|210.01|207.71|210.01|207.71|210.02|207.72|210|207.7|6
1651646710000|2022-05-04 06:45:10|210.02|207.72|209.93|207.63|210.03|207.73|209.91|207.61|14
1651646720000|2022-05-04 06:45:20|209.94|207.64|209.87|207.57|209.96|207.66|209.87|207.57|11
1651646730000|2022-05-04 06:45:30|209.88|207.58|209.87|207.57|209.89|207.59|209.87|207.57|9
1651646740000|2022-05-04 06:45:40|209.89|207.59|209.85|207.55|209.89|207.59|209.81|207.51|8
1651646750000|2022-05-04 06:45:50|209.89|207.59|209.85|207.55|209.9|207.6|209.85|207.55|8
1651646760000|2022-05-04 06:46:00|209.83|207.53|209.86|207.56|209.87|207.57|209.83|207.53|8
1651646770000|2022-05-04 06:46:10|209.85|207.55|209.87|207.57|209.87|207.57|209.85|207.55|10
1651646780000|2022-05-04 06:46:20|209.86|207.56|209.83|207.53|209.86|207.56|209.83|207.53|3
1651646790000|2022-05-04 06:46:30|209.85|207.55|209.76|207.46|209.85|207.55|209.75|207.45|7
1651646800000|2022-05-04 06:46:40|209.78|207.48|209.81|207.51|209.81|207.51|209.78|207.48|3
1651646810000|2022-05-04 06:46:50|209.82|207.52|209.86|207.56|209.86|207.56|209.82|207.52|6
1651646820000|2022-05-04 06:47:00|209.84|207.54|209.91|207.61|209.91|207.61|209.84|207.54|11
1651646830000|2022-05-04 06:47:10|209.92|207.62|209.93|207.63|209.98|207.68|209.92|207.62|6
1651646840000|2022-05-04 06:47:20|209.92|207.62|209.91|207.61|209.96|207.66|209.91|207.61|4
1651646850000|2022-05-04 06:47:30|209.9|207.6|209.9|207.6|209.9|207.6|209.9|207.6|1
1651646860000|2022-05-04 06:47:40|209.93|207.63|209.91|207.61|209.93|207.63|209.91|207.61|4
1651646870000|2022-05-04 06:47:50|209.9|207.6|209.9|207.6|209.92|207.62|209.89|207.59|7
1651646880000|2022-05-04 06:48:00|209.91|207.61|210.09|207.79|210.09|207.79|209.9|207.6|11
1651646890000|2022-05-04 06:48:10|210.07|207.77|210.07|207.77|210.09|207.79|210.03|207.73|9
1651646900000|2022-05-04 06:48:20|210.06|207.76|210|207.7|210.07|207.77|210|207.7|9
1651646910000|2022-05-04 06:48:30|210.02|207.72|209.9|207.6|210.02|207.72|209.9|207.6|8
1651646920000|2022-05-04 06:48:40|209.89|207.59|209.9|207.6|209.91|207.61|209.89|207.59|6
1651646930000|2022-05-04 06:48:50|209.91|207.61|209.9|207.6|209.92|207.62|209.9|207.6|3
1651646940000|2022-05-04 06:49:00|209.92|207.62|210|207.7|210|207.7|209.9|207.6|4
1651646970000|2022-05-04 06:49:30|209.96|207.66|210.01|207.71|210.05|207.75|209.96|207.66|7
1651646980000|2022-05-04 06:49:40|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651647000000|2022-05-04 06:50:00|210.02|207.72|210.01|207.71|210.02|207.72|210.01|207.71|2
1651647010000|2022-05-04 06:50:10|210.02|207.72|210.02|207.72|210.02|207.72|210.02|207.72|1
1651647020000|2022-05-04 06:50:20|210.04|207.74|210.1|207.8|210.1|207.8|210.04|207.74|6
1651647030000|2022-05-04 06:50:30|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651647040000|2022-05-04 06:50:40|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|4
1651647050000|2022-05-04 06:50:50|210.08|207.78|210.1|207.8|210.1|207.8|210.08|207.78|2
1651647060000|2022-05-04 06:51:00|210.08|207.78|210.1|207.8|210.1|207.8|210.08|207.78|2
1651647100000|2022-05-04 06:51:40|210.11|207.81|210.01|207.71|210.11|207.81|210.01|207.71|6
1651647110000|2022-05-04 06:51:50|210|207.7|210|207.7|210|207.7|210|207.7|1
1651647120000|2022-05-04 06:52:00|210.01|207.71|210|207.7|210.01|207.71|210|207.7|2
1651647140000|2022-05-04 06:52:20|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651647160000|2022-05-04 06:52:40|210.02|207.72|210.09|207.79|210.1|207.8|210.02|207.72|8
1651647170000|2022-05-04 06:52:50|210.1|207.8|210.1|207.8|210.13|207.83|210.1|207.8|5
1651647180000|2022-05-04 06:53:00|210.08|207.78|210.02|207.72|210.08|207.78|210|207.7|6
1651647190000|2022-05-04 06:53:10|210.04|207.74|210.02|207.72|210.04|207.74|210.02|207.72|3
1651647200000|2022-05-04 06:53:20|210.01|207.71|210.09|207.79|210.09|207.79|210.01|207.71|4
1651647210000|2022-05-04 06:53:30|210.1|207.8|210.05|207.75|210.1|207.8|210.05|207.75|2
1651647220000|2022-05-04 06:53:40|210.06|207.76|210.1|207.8|210.1|207.8|210.06|207.76|7
1651647230000|2022-05-04 06:53:50|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651647240000|2022-05-04 06:54:00|210.09|207.79|210.01|207.71|210.1|207.8|210.01|207.71|8
1651647250000|2022-05-04 06:54:10|210.02|207.72|210.01|207.71|210.02|207.72|210|207.7|10
1651647260000|2022-05-04 06:54:20|210.02|207.72|210.02|207.72|210.02|207.72|210.02|207.72|1
1651647280000|2022-05-04 06:54:40|210.07|207.77|210.01|207.71|210.08|207.78|210.01|207.71|4
1651647300000|2022-05-04 06:55:00|210.05|207.75|210.07|207.77|210.07|207.77|210.05|207.75|2
1651647310000|2022-05-04 06:55:10|210.05|207.75|210.01|207.71|210.05|207.75|210.01|207.71|3
1651647330000|2022-05-04 06:55:30|210.02|207.72|210.01|207.71|210.02|207.72|210|207.7|4
1651647340000|2022-05-04 06:55:40|210.03|207.73|210|207.7|210.05|207.75|210|207.7|4
1651647350000|2022-05-04 06:55:50|210.01|207.71|210.01|207.71|210.01|207.71|210.01|207.71|1
1651647360000|2022-05-04 06:56:00|210|207.7|210.01|207.71|210.01|207.71|210|207.7|4
1651647370000|2022-05-04 06:56:10|210.02|207.72|210.1|207.8|210.1|207.8|210.01|207.71|10
1651647390000|2022-05-04 06:56:30|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651647400000|2022-05-04 06:56:40|210.15|207.85|210.09|207.79|210.38|208.08|210.07|207.77|20
1651647410000|2022-05-04 06:56:50|210.02|207.72|209.92|207.62|210.02|207.72|209.92|207.62|6
1651647420000|2022-05-04 06:57:00|209.9|207.6|209.82|207.52|209.95|207.65|209.74|207.44|18
1651647430000|2022-05-04 06:57:10|209.83|207.53|209.84|207.54|209.84|207.54|209.83|207.53|2
1651647440000|2022-05-04 06:57:20|209.88|207.58|209.9|207.6|209.91|207.61|209.84|207.54|10
1651647450000|2022-05-04 06:57:30|209.92|207.62|209.91|207.61|209.92|207.62|209.91|207.61|2
1651647460000|2022-05-04 06:57:40|209.9|207.6|209.9|207.6|209.9|207.6|209.88|207.58|6
1651647470000|2022-05-04 06:57:50|209.89|207.59|209.89|207.59|209.9|207.6|209.89|207.59|3
1651647480000|2022-05-04 06:58:00|209.91|207.61|209.91|207.61|209.91|207.61|209.89|207.59|5
1651647490000|2022-05-04 06:58:10|209.9|207.6|209.9|207.6|209.9|207.6|209.9|207.6|1
1651647500000|2022-05-04 06:58:20|209.91|207.61|209.9|207.6|209.91|207.61|209.9|207.6|2
1651647520000|2022-05-04 06:58:40|209.91|207.61|209.91|207.61|209.92|207.62|209.9|207.6|5
1651647530000|2022-05-04 06:58:50|209.9|207.6|209.91|207.61|209.91|207.61|209.9|207.6|2
1651647540000|2022-05-04 06:59:00|209.9|207.6|209.91|207.61|209.91|207.61|209.9|207.6|2
1651647550000|2022-05-04 06:59:10|209.92|207.62|209.98|207.68|209.99|207.69|209.92|207.62|3
1651647580000|2022-05-04 06:59:40|209.99|207.69|209.99|207.69|209.99|207.69|209.98|207.68|3
1651647590000|2022-05-04 06:59:50|209.98|207.68|209.98|207.68|209.98|207.68|209.98|207.68|1
1651647600000|2022-05-04 07:00:00|209.99|207.69|210.08|207.78|210.08|207.78|209.94|207.64|10
1651647610000|2022-05-04 07:00:10|210.09|207.79|210.08|207.78|210.09|207.79|210.03|207.73|13
1651647620000|2022-05-04 07:00:20|210.09|207.79|210.07|207.77|210.09|207.79|210.07|207.77|2
1651647630000|2022-05-04 07:00:30|210.08|207.78|210.1|207.8|210.1|207.8|210.05|207.75|9
1651647640000|2022-05-04 07:00:40|210.08|207.78|209.55|207.25|210.08|207.78|209.55|207.25|27
1651647650000|2022-05-04 07:00:50|209.52|207.22|209.63|207.33|209.74|207.44|209.47|207.17|20
1651647660000|2022-05-04 07:01:00|209.62|207.32|209.61|207.31|209.63|207.33|209.61|207.31|6
1651647670000|2022-05-04 07:01:10|209.63|207.33|209.69|207.39|209.69|207.39|209.61|207.31|8
1651647680000|2022-05-04 07:01:20|209.68|207.38|209.67|207.37|209.68|207.38|209.67|207.37|2
1651647690000|2022-05-04 07:01:30|209.66|207.36|209.47|207.17|209.7|207.4|209.47|207.17|19
1651647700000|2022-05-04 07:01:40|209.48|207.18|209.61|207.31|209.61|207.31|209.48|207.18|12
1651647710000|2022-05-04 07:01:50|209.62|207.32|209.6|207.3|209.62|207.32|209.6|207.3|5
1651647720000|2022-05-04 07:02:00|209.57|207.27|209.7|207.4|209.71|207.41|209.55|207.25|17
1651647730000|2022-05-04 07:02:10|209.69|207.39|209.6|207.3|209.7|207.4|209.6|207.3|9
1651647740000|2022-05-04 07:02:20|209.59|207.29|209.74|207.44|209.74|207.44|209.59|207.29|8
1651647750000|2022-05-04 07:02:30|209.73|207.43|209.69|207.39|209.73|207.43|209.68|207.38|14
1651647760000|2022-05-04 07:02:40|209.7|207.4|209.73|207.43|209.75|207.45|209.66|207.36|11
1651647770000|2022-05-04 07:02:50|209.69|207.39|209.73|207.43|209.73|207.43|209.69|207.39|5
1651647780000|2022-05-04 07:03:00|209.76|207.46|209.82|207.52|209.82|207.52|209.76|207.46|7
1651647790000|2022-05-04 07:03:10|209.86|207.56|209.83|207.53|209.87|207.57|209.83|207.53|6
1651647800000|2022-05-04 07:03:20|209.79|207.49|209.82|207.52|209.83|207.53|209.79|207.49|6
1651647810000|2022-05-04 07:03:30|209.81|207.51|209.8|207.5|209.82|207.52|209.78|207.48|8
1651647820000|2022-05-04 07:03:40|209.81|207.51|209.8|207.5|209.81|207.51|209.8|207.5|2
1651647830000|2022-05-04 07:03:50|209.78|207.48|209.81|207.51|209.82|207.52|209.78|207.48|6
1651647840000|2022-05-04 07:04:00|209.8|207.5|209.81|207.51|209.81|207.51|209.8|207.5|4
1651647850000|2022-05-04 07:04:10|209.82|207.52|209.81|207.51|209.82|207.52|209.81|207.51|2
1651647860000|2022-05-04 07:04:20|209.8|207.5|209.8|207.5|209.8|207.5|209.8|207.5|1
1651647880000|2022-05-04 07:04:40|209.76|207.46|209.73|207.43|209.76|207.46|209.72|207.42|4
1651647890000|2022-05-04 07:04:50|209.72|207.42|209.71|207.41|209.73|207.43|209.71|207.41|4
1651647900000|2022-05-04 07:05:00|209.7|207.4|209.7|207.4|209.71|207.41|209.7|207.4|5
1651647920000|2022-05-04 07:05:20|209.72|207.42|209.71|207.41|209.72|207.42|209.71|207.41|2
1651647930000|2022-05-04 07:05:30|209.7|207.4|209.66|207.36|209.7|207.4|209.61|207.31|8
1651647940000|2022-05-04 07:05:40|209.61|207.31|209.61|207.31|209.61|207.31|209.61|207.31|1
1651647950000|2022-05-04 07:05:50|209.6|207.3|209.62|207.32|209.64|207.34|209.6|207.3|6
1651647960000|2022-05-04 07:06:00|209.61|207.31|209.61|207.31|209.62|207.32|209.61|207.31|3
1651647970000|2022-05-04 07:06:10|209.6|207.3|209.54|207.24|209.6|207.3|209.53|207.23|6
1651647980000|2022-05-04 07:06:20|209.53|207.23|209.61|207.31|209.61|207.31|209.52|207.22|6
1651648000000|2022-05-04 07:06:40|209.62|207.32|209.63|207.33|209.63|207.33|209.62|207.32|2
1651648010000|2022-05-04 07:06:50|209.62|207.32|209.62|207.32|209.62|207.32|209.62|207.32|1
1651648020000|2022-05-04 07:07:00|209.61|207.31|209.73|207.43|209.73|207.43|209.61|207.31|7
1651648030000|2022-05-04 07:07:10|209.75|207.45|209.81|207.51|209.81|207.51|209.74|207.44|7
1651648050000|2022-05-04 07:07:30|209.82|207.52|209.82|207.52|209.82|207.52|209.81|207.51|3
1651648060000|2022-05-04 07:07:40|209.83|207.53|209.87|207.57|209.87|207.57|209.83|207.53|2
1651648070000|2022-05-04 07:07:50|209.84|207.54|209.84|207.54|209.84|207.54|209.83|207.53|3
1651648080000|2022-05-04 07:08:00|209.87|207.57|209.89|207.59|209.9|207.6|209.83|207.53|10
1651648090000|2022-05-04 07:08:10|209.92|207.62|209.95|207.65|209.95|207.65|209.88|207.58|5
1651648100000|2022-05-04 07:08:20|209.94|207.64|209.93|207.63|209.94|207.64|209.92|207.62|5
1651648110000|2022-05-04 07:08:30|209.97|207.67|210|207.7|210|207.7|209.97|207.67|7
1651648120000|2022-05-04 07:08:40|209.99|207.69|210|207.7|210|207.7|209.99|207.69|6
1651648130000|2022-05-04 07:08:50|210.04|207.74|210.09|207.79|210.1|207.8|210.04|207.74|7
1651648140000|2022-05-04 07:09:00|210.1|207.8|210.1|207.8|210.1|207.8|210.09|207.79|3
1651648150000|2022-05-04 07:09:10|210.08|207.78|210.1|207.8|210.1|207.8|210.08|207.78|5
1651648160000|2022-05-04 07:09:20|210.11|207.81|210.16|207.86|210.17|207.87|210.11|207.81|4
1651648170000|2022-05-04 07:09:30|210.14|207.84|210.1|207.8|210.16|207.86|210.08|207.78|8
1651648180000|2022-05-04 07:09:40|210.09|207.79|210.32|208.02|210.32|208.02|210.09|207.79|8
1651648190000|2022-05-04 07:09:50|210.34|208.04|210.5|208.2|210.5|208.2|210.34|208.04|12
1651648200000|2022-05-04 07:10:00|210.52|208.22|210.52|208.22|210.53|208.23|210.52|208.22|7
1651648210000|2022-05-04 07:10:10|210.53|208.23|210.37|208.07|210.53|208.23|210.36|208.06|13
1651648220000|2022-05-04 07:10:20|210.34|208.04|210.5|208.2|210.5|208.2|210.34|208.04|22
1651648230000|2022-05-04 07:10:30|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|4
1651648240000|2022-05-04 07:10:40|210.51|208.21|210.52|208.22|210.53|208.23|210.51|208.21|6
1651648250000|2022-05-04 07:10:50|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|6
1651648260000|2022-05-04 07:11:00|210.51|208.21|210.27|207.97|210.53|208.23|210.18|207.88|19
1651648270000|2022-05-04 07:11:10|210.28|207.98|210.44|208.14|210.44|208.14|210.25|207.95|8
1651648280000|2022-05-04 07:11:20|210.43|208.13|210.43|208.13|210.45|208.15|210.42|208.12|9
1651648290000|2022-05-04 07:11:30|210.44|208.14|210.44|208.14|210.44|208.14|210.42|208.12|7
1651648300000|2022-05-04 07:11:40|210.43|208.13|210.51|208.21|210.55|208.25|210.43|208.13|16
1651648310000|2022-05-04 07:11:50|210.5|208.2|210.43|208.13|210.51|208.21|210.43|208.13|9
1651648320000|2022-05-04 07:12:00|210.44|208.14|210.4|208.1|210.52|208.22|210.4|208.1|17
1651648330000|2022-05-04 07:12:10|210.41|208.11|210.42|208.12|210.42|208.12|210.4|208.1|5
1651648340000|2022-05-04 07:12:20|210.4|208.1|210.33|208.03|210.4|208.1|210.33|208.03|7
1651648350000|2022-05-04 07:12:30|210.37|208.07|210.33|208.03|210.37|208.07|210.33|208.03|8
1651648360000|2022-05-04 07:12:40|210.34|208.04|210.33|208.03|210.34|208.04|210.33|208.03|2
1651648370000|2022-05-04 07:12:50|210.35|208.05|210.31|208.01|210.35|208.05|210.31|208.01|3
1651648380000|2022-05-04 07:13:00|210.35|208.05|210.41|208.11|210.41|208.11|210.33|208.03|10
1651648420000|2022-05-04 07:13:40|210.42|208.12|210.41|208.11|210.42|208.12|210.4|208.1|4
1651648430000|2022-05-04 07:13:50|210.42|208.12|210.47|208.17|210.47|208.17|210.4|208.1|6
1651648440000|2022-05-04 07:14:00|210.48|208.18|210.49|208.19|210.49|208.19|210.47|208.17|8
1651648450000|2022-05-04 07:14:10|210.48|208.18|210.43|208.13|210.49|208.19|210.43|208.13|6
1651648460000|2022-05-04 07:14:20|210.42|208.12|210.41|208.11|210.45|208.15|210.4|208.1|12
1651648470000|2022-05-04 07:14:30|210.42|208.12|210.42|208.12|210.43|208.13|210.39|208.09|9
1651648480000|2022-05-04 07:14:40|210.4|208.1|210.3|208|210.42|208.12|210.3|208|9
1651648490000|2022-05-04 07:14:50|210.33|208.03|210.29|207.99|210.33|208.03|210.29|207.99|3
1651648500000|2022-05-04 07:15:00|210.3|208|210.4|208.1|210.41|208.11|210.3|208|9
1651648510000|2022-05-04 07:15:10|210.39|208.09|210.38|208.08|210.4|208.1|210.38|208.08|4
1651648520000|2022-05-04 07:15:20|210.39|208.09|210.39|208.09|210.39|208.09|210.37|208.07|3
1651648530000|2022-05-04 07:15:30|210.38|208.08|210.31|208.01|210.4|208.1|210.31|208.01|9
1651648540000|2022-05-04 07:15:40|210.33|208.03|210.34|208.04|210.37|208.07|210.33|208.03|5
1651648550000|2022-05-04 07:15:50|210.35|208.05|210.33|208.03|210.35|208.05|210.32|208.02|5
1651648560000|2022-05-04 07:16:00|210.31|208.01|210.32|208.02|210.33|208.03|210.31|208.01|3
1651648570000|2022-05-04 07:16:10|210.33|208.03|210.32|208.02|210.34|208.04|210.31|208.01|4
1651648580000|2022-05-04 07:16:20|210.31|208.01|210.32|208.02|210.32|208.02|210.29|207.99|6
1651648590000|2022-05-04 07:16:30|210.3|208|210.3|208|210.3|208|210.3|208|1
1651648600000|2022-05-04 07:16:40|210.31|208.01|210.2|207.9|210.31|208.01|210.17|207.87|13
1651648610000|2022-05-04 07:16:50|210.19|207.89|210.3|208|210.33|208.03|210.19|207.89|8
1651648620000|2022-05-04 07:17:00|210.32|208.02|210.33|208.03|210.33|208.03|210.32|208.02|2
1651648630000|2022-05-04 07:17:10|210.35|208.05|210.33|208.03|210.35|208.05|210.33|208.03|2
1651648640000|2022-05-04 07:17:20|210.32|208.02|210.33|208.03|210.33|208.03|210.29|207.99|5
1651648650000|2022-05-04 07:17:30|210.35|208.05|210.28|207.98|210.35|208.05|210.28|207.98|5
1651648660000|2022-05-04 07:17:40|210.27|207.97|210.19|207.89|210.27|207.97|210.16|207.86|7
1651648680000|2022-05-04 07:18:00|210.18|207.88|210.18|207.88|210.19|207.89|210.17|207.87|5
1651648690000|2022-05-04 07:18:10|210.17|207.87|210.18|207.88|210.19|207.89|210.17|207.87|6
1651648700000|2022-05-04 07:18:20|210.19|207.89|210.28|207.98|210.28|207.98|210.18|207.88|5
1651648710000|2022-05-04 07:18:30|210.31|208.01|210.31|208.01|210.31|208.01|210.31|208.01|1
1651648740000|2022-05-04 07:19:00|210.32|208.02|210.32|208.02|210.32|208.02|210.31|208.01|3
1651648750000|2022-05-04 07:19:10|210.31|208.01|210.31|208.01|210.31|208.01|210.31|208.01|1
1651648760000|2022-05-04 07:19:20|210.32|208.02|210.31|208.01|210.32|208.02|210.31|208.01|2
1651648800000|2022-05-04 07:20:00|210.3|208|210.32|208.02|210.34|208.04|210.3|208|8
1651648810000|2022-05-04 07:20:10|210.34|208.04|210.45|208.15|210.47|208.17|210.34|208.04|10
1651648820000|2022-05-04 07:20:20|210.46|208.16|210.49|208.19|210.5|208.2|210.46|208.16|10
1651648830000|2022-05-04 07:20:30|210.5|208.2|210.51|208.21|210.51|208.21|210.5|208.2|2
1651648840000|2022-05-04 07:20:40|210.5|208.2|210.45|208.15|210.5|208.2|210.45|208.15|3
1651648850000|2022-05-04 07:20:50|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|6
1651648860000|2022-05-04 07:21:00|210.46|208.16|210.48|208.18|210.48|208.18|210.45|208.15|3
1651648870000|2022-05-04 07:21:10|210.47|208.17|210.51|208.21|210.51|208.21|210.46|208.16|7
1651648880000|2022-05-04 07:21:20|210.49|208.19|210.5|208.2|210.5|208.2|210.48|208.18|5
1651648890000|2022-05-04 07:21:30|210.48|208.18|210.5|208.2|210.5|208.2|210.48|208.18|3
1651648900000|2022-05-04 07:21:40|210.49|208.19|210.42|208.12|210.5|208.2|210.42|208.12|9
1651648920000|2022-05-04 07:22:00|210.41|208.11|210.42|208.12|210.43|208.13|210.4|208.1|5
1651648940000|2022-05-04 07:22:20|210.41|208.11|210.42|208.12|210.42|208.12|210.41|208.11|2
1651648950000|2022-05-04 07:22:30|210.41|208.11|210.41|208.11|210.41|208.11|210.41|208.11|1
1651648960000|2022-05-04 07:22:40|210.43|208.13|210.43|208.13|210.43|208.13|210.43|208.13|1
1651648970000|2022-05-04 07:22:50|210.41|208.11|210.41|208.11|210.41|208.11|210.41|208.11|1
1651648980000|2022-05-04 07:23:00|210.43|208.13|210.4|208.1|210.43|208.13|210.4|208.1|3
1651648990000|2022-05-04 07:23:10|210.41|208.11|210.41|208.11|210.41|208.11|210.41|208.11|1
1651649000000|2022-05-04 07:23:20|210.4|208.1|210.4|208.1|210.4|208.1|210.4|208.1|1
1651649020000|2022-05-04 07:23:40|210.41|208.11|210.43|208.13|210.43|208.13|210.41|208.11|2
1651649030000|2022-05-04 07:23:50|210.4|208.1|210.49|208.19|210.49|208.19|210.4|208.1|8
1651649040000|2022-05-04 07:24:00|210.5|208.2|210.5|208.2|210.5|208.2|210.5|208.2|1
1651649050000|2022-05-04 07:24:10|210.51|208.21|210.51|208.21|210.51|208.21|210.48|208.18|11
1651649060000|2022-05-04 07:24:20|210.5|208.2|210.48|208.18|210.5|208.2|210.47|208.17|7
1651649070000|2022-05-04 07:24:30|210.49|208.19|210.46|208.16|210.5|208.2|210.46|208.16|9
1651649080000|2022-05-04 07:24:40|210.45|208.15|210.45|208.15|210.45|208.15|210.45|208.15|1
1651649090000|2022-05-04 07:24:50|210.46|208.16|210.46|208.16|210.46|208.16|210.46|208.16|1
1651649100000|2022-05-04 07:25:00|210.45|208.15|210.45|208.15|210.45|208.15|210.44|208.14|5
1651649110000|2022-05-04 07:25:10|210.49|208.19|210.51|208.21|210.51|208.21|210.49|208.19|7
1651649120000|2022-05-04 07:25:20|210.52|208.22|210.51|208.21|210.52|208.22|210.5|208.2|3
1651649130000|2022-05-04 07:25:30|210.52|208.22|210.46|208.16|210.52|208.22|210.46|208.16|8
1651649140000|2022-05-04 07:25:40|210.44|208.14|210.51|208.21|210.51|208.21|210.44|208.14|11
1651649150000|2022-05-04 07:25:50|210.52|208.22|210.59|208.29|210.59|208.29|210.52|208.22|10
1651649160000|2022-05-04 07:26:00|210.58|208.28|210.59|208.29|210.6|208.3|210.53|208.23|9
1651649170000|2022-05-04 07:26:10|210.58|208.28|210.59|208.29|210.59|208.29|210.58|208.28|2
1651649190000|2022-05-04 07:26:30|210.56|208.26|210.58|208.28|210.59|208.29|210.56|208.26|5
1651649200000|2022-05-04 07:26:40|210.57|208.27|210.59|208.29|210.6|208.3|210.57|208.27|9
1651649210000|2022-05-04 07:26:50|210.6|208.3|210.61|208.31|210.61|208.31|210.6|208.3|4
1651649220000|2022-05-04 07:27:00|210.59|208.29|210.61|208.31|210.61|208.31|210.59|208.29|7
1651649230000|2022-05-04 07:27:10|210.59|208.29|210.6|208.3|210.6|208.3|210.59|208.29|2
1651649240000|2022-05-04 07:27:20|210.61|208.31|210.6|208.3|210.62|208.32|210.59|208.29|7
1651649250000|2022-05-04 07:27:30|210.58|208.28|210.59|208.29|210.59|208.29|210.58|208.28|4
1651649260000|2022-05-04 07:27:40|210.52|208.22|210.53|208.23|210.55|208.25|210.52|208.22|4
1651649270000|2022-05-04 07:27:50|210.54|208.24|210.54|208.24|210.54|208.24|210.54|208.24|1
1651649280000|2022-05-04 07:28:00|210.53|208.23|210.61|208.31|210.61|208.31|210.53|208.23|6
1651649290000|2022-05-04 07:28:10|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651649310000|2022-05-04 07:28:30|210.58|208.28|210.61|208.31|210.61|208.31|210.58|208.28|4
1651649320000|2022-05-04 07:28:40|210.6|208.3|210.61|208.31|210.61|208.31|210.6|208.3|2
1651649340000|2022-05-04 07:29:00|210.63|208.33|210.66|208.36|210.66|208.36|210.6|208.3|7
1651649350000|2022-05-04 07:29:10|210.65|208.35|210.68|208.38|210.68|208.38|210.65|208.35|4
1651649360000|2022-05-04 07:29:20|210.65|208.35|210.71|208.41|210.71|208.41|210.65|208.35|8
1651649370000|2022-05-04 07:29:30|210.72|208.42|210.72|208.42|210.72|208.42|210.71|208.41|3
1651649380000|2022-05-04 07:29:40|210.7|208.4|210.7|208.4|210.72|208.42|210.67|208.37|6
1651649390000|2022-05-04 07:29:50|210.68|208.38|210.66|208.36|210.7|208.4|210.65|208.35|5
1651649400000|2022-05-04 07:30:00|210.65|208.35|210.66|208.36|210.67|208.37|210.65|208.35|4
1651649410000|2022-05-04 07:30:10|210.68|208.38|210.78|208.48|210.8|208.5|210.68|208.38|11
1651649420000|2022-05-04 07:30:20|210.79|208.49|210.79|208.49|210.8|208.5|210.77|208.47|7
1651649440000|2022-05-04 07:30:40|210.8|208.5|210.9|208.6|210.94|208.64|210.8|208.5|11
1651649450000|2022-05-04 07:30:50|210.89|208.59|210.91|208.61|210.91|208.61|210.89|208.59|6
1651649460000|2022-05-04 07:31:00|210.92|208.62|211.11|208.81|211.17|208.87|210.89|208.59|15
1651649470000|2022-05-04 07:31:10|211.1|208.8|211.24|208.94|211.31|209.01|211.09|208.79|17
1651649480000|2022-05-04 07:31:20|211.25|208.95|211.26|208.96|211.29|208.99|211.22|208.92|10
1651649490000|2022-05-04 07:31:30|211.25|208.95|211.26|208.96|211.29|208.99|211.25|208.95|5
1651649500000|2022-05-04 07:31:40|211.2|208.9|211.06|208.76|211.2|208.9|211.06|208.76|10
1651649510000|2022-05-04 07:31:50|211.07|208.77|210.95|208.65|211.09|208.79|210.94|208.64|10
1651649520000|2022-05-04 07:32:00|210.96|208.66|210.97|208.67|210.98|208.68|210.9|208.6|10
1651649530000|2022-05-04 07:32:10|210.98|208.68|210.98|208.68|210.98|208.68|210.96|208.66|5
1651649540000|2022-05-04 07:32:20|210.91|208.61|210.9|208.6|210.91|208.61|210.9|208.6|2
1651649550000|2022-05-04 07:32:30|210.92|208.62|210.89|208.59|210.92|208.62|210.88|208.58|7
1651649560000|2022-05-04 07:32:40|210.88|208.58|210.89|208.59|210.89|208.59|210.88|208.58|4
1651649570000|2022-05-04 07:32:50|210.85|208.55|210.89|208.59|210.89|208.59|210.83|208.53|7
1651649580000|2022-05-04 07:33:00|210.88|208.58|210.87|208.57|210.89|208.59|210.86|208.56|8
1651649590000|2022-05-04 07:33:10|210.88|208.58|210.85|208.55|210.91|208.61|210.82|208.52|8
1651649600000|2022-05-04 07:33:20|210.83|208.53|210.82|208.52|210.83|208.53|210.8|208.5|7
1651649610000|2022-05-04 07:33:30|210.83|208.53|210.81|208.51|210.83|208.53|210.79|208.49|10
1651649620000|2022-05-04 07:33:40|210.83|208.53|210.78|208.48|210.83|208.53|210.77|208.47|8
1651649630000|2022-05-04 07:33:50|210.73|208.43|210.54|208.24|210.73|208.43|210.54|208.24|9
1651649640000|2022-05-04 07:34:00|210.55|208.25|210.53|208.23|210.55|208.25|210.49|208.19|6
1651649650000|2022-05-04 07:34:10|210.52|208.22|210.5|208.2|210.52|208.22|210.49|208.19|4
1651649670000|2022-05-04 07:34:30|210.49|208.19|210.49|208.19|210.49|208.19|210.49|208.19|1
1651649680000|2022-05-04 07:34:40|210.5|208.2|210.5|208.2|210.5|208.2|210.5|208.2|1
1651649690000|2022-05-04 07:34:50|210.49|208.19|210.41|208.11|210.49|208.19|210.41|208.11|5
1651649700000|2022-05-04 07:35:00|210.4|208.1|210.4|208.1|210.4|208.1|210.4|208.1|1
1651649710000|2022-05-04 07:35:10|210.42|208.12|210.49|208.19|210.49|208.19|210.4|208.1|7
1651649720000|2022-05-04 07:35:20|210.5|208.2|210.46|208.16|210.5|208.2|210.46|208.16|2
1651649730000|2022-05-04 07:35:30|210.47|208.17|210.5|208.2|210.5|208.2|210.47|208.17|4
1651649750000|2022-05-04 07:35:50|210.49|208.19|210.5|208.2|210.5|208.2|210.48|208.18|3
1651649760000|2022-05-04 07:36:00|210.48|208.18|210.82|208.52|210.82|208.52|210.48|208.18|14
1651649770000|2022-05-04 07:36:10|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651649780000|2022-05-04 07:36:20|210.81|208.51|210.91|208.61|210.93|208.63|210.81|208.51|8
1651649790000|2022-05-04 07:36:30|210.9|208.6|210.93|208.63|210.97|208.67|210.9|208.6|6
1651649800000|2022-05-04 07:36:40|210.95|208.65|210.93|208.63|210.95|208.65|210.93|208.63|2
1651649810000|2022-05-04 07:36:50|210.92|208.62|210.9|208.6|210.92|208.62|210.9|208.6|5
1651649820000|2022-05-04 07:37:00|210.91|208.61|210.82|208.52|210.92|208.62|210.82|208.52|7
1651649830000|2022-05-04 07:37:10|210.84|208.54|210.83|208.53|210.84|208.54|210.83|208.53|2
1651649840000|2022-05-04 07:37:20|210.84|208.54|210.84|208.54|210.84|208.54|210.83|208.53|5
1651649850000|2022-05-04 07:37:30|210.82|208.52|210.82|208.52|210.82|208.52|210.82|208.52|1
1651649870000|2022-05-04 07:37:50|210.83|208.53|210.73|208.43|210.84|208.54|210.73|208.43|11
1651649880000|2022-05-04 07:38:00|210.76|208.46|210.71|208.41|210.76|208.46|210.71|208.41|6
1651649890000|2022-05-04 07:38:10|210.72|208.42|210.72|208.42|210.72|208.42|210.72|208.42|1
1651649900000|2022-05-04 07:38:20|210.73|208.43|210.73|208.43|210.73|208.43|210.73|208.43|1
1651649910000|2022-05-04 07:38:30|210.74|208.44|210.81|208.51|210.81|208.51|210.74|208.44|5
1651649930000|2022-05-04 07:38:50|210.79|208.49|210.81|208.51|210.81|208.51|210.79|208.49|3
1651649940000|2022-05-04 07:39:00|210.82|208.52|210.82|208.52|210.83|208.53|210.82|208.52|3
1651649960000|2022-05-04 07:39:20|210.81|208.51|210.88|208.58|210.88|208.58|210.81|208.51|13
1651649970000|2022-05-04 07:39:30|210.86|208.56|210.9|208.6|210.9|208.6|210.85|208.55|10
1651649980000|2022-05-04 07:39:40|210.89|208.59|210.83|208.53|210.9|208.6|210.82|208.52|8
1651649990000|2022-05-04 07:39:50|210.82|208.52|210.82|208.52|210.82|208.52|210.81|208.51|3
1651650000000|2022-05-04 07:40:00|210.83|208.53|210.83|208.53|210.83|208.53|210.83|208.53|1
1651650010000|2022-05-04 07:40:10|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651650020000|2022-05-04 07:40:20|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651650030000|2022-05-04 07:40:30|210.82|208.52|210.83|208.53|210.83|208.53|210.82|208.52|2
1651650050000|2022-05-04 07:40:50|210.84|208.54|210.83|208.53|210.87|208.57|210.83|208.53|4
1651650060000|2022-05-04 07:41:00|210.86|208.56|210.85|208.55|210.86|208.56|210.84|208.54|6
1651650070000|2022-05-04 07:41:10|210.88|208.58|210.84|208.54|210.88|208.58|210.84|208.54|2
1651650090000|2022-05-04 07:41:30|210.88|208.58|210.98|208.68|210.99|208.69|210.88|208.58|10
1651650100000|2022-05-04 07:41:40|211.01|208.71|211.13|208.83|211.13|208.83|211|208.7|13
1651650110000|2022-05-04 07:41:50|211.19|208.89|211.02|208.72|211.19|208.89|211.01|208.71|8
1651650120000|2022-05-04 07:42:00|211.03|208.73|211|208.7|211.03|208.73|210.99|208.69|3
1651650130000|2022-05-04 07:42:10|210.99|208.69|210.92|208.62|211.02|208.72|210.91|208.61|12
1651650140000|2022-05-04 07:42:20|210.93|208.63|210.94|208.64|210.94|208.64|210.92|208.62|3
1651650150000|2022-05-04 07:42:30|210.93|208.63|210.91|208.61|210.93|208.63|210.9|208.6|6
1651650160000|2022-05-04 07:42:40|210.92|208.62|210.98|208.68|210.99|208.69|210.92|208.62|7
1651650170000|2022-05-04 07:42:50|210.96|208.66|210.98|208.68|210.98|208.68|210.96|208.66|3
1651650180000|2022-05-04 07:43:00|210.97|208.67|210.98|208.68|211|208.7|210.97|208.67|5
1651650190000|2022-05-04 07:43:10|211|208.7|210.93|208.63|211|208.7|210.93|208.63|6
1651650200000|2022-05-04 07:43:20|210.95|208.65|210.98|208.68|211|208.7|210.95|208.65|6
1651650210000|2022-05-04 07:43:30|210.99|208.69|210.99|208.69|211|208.7|210.99|208.69|3
1651650220000|2022-05-04 07:43:40|210.98|208.68|210.99|208.69|210.99|208.69|210.98|208.68|2
1651650230000|2022-05-04 07:43:50|211|208.7|210.99|208.69|211|208.7|210.99|208.69|2
1651650250000|2022-05-04 07:44:10|211|208.7|211|208.7|211.01|208.71|210.99|208.69|5
1651650260000|2022-05-04 07:44:20|211.02|208.72|211|208.7|211.02|208.72|211|208.7|2
1651650270000|2022-05-04 07:44:30|211.01|208.71|211|208.7|211.04|208.74|211|208.7|5
1651650280000|2022-05-04 07:44:40|211.04|208.74|210.98|208.68|211.04|208.74|210.97|208.67|5
1651650290000|2022-05-04 07:44:50|211|208.7|211|208.7|211.01|208.71|211|208.7|3
1651650300000|2022-05-04 07:45:00|211.01|208.71|211.03|208.73|211.09|208.79|211.01|208.71|10
1651650310000|2022-05-04 07:45:10|211.09|208.79|211.1|208.8|211.11|208.81|211.08|208.78|6
1651650320000|2022-05-04 07:45:20|211.11|208.81|211.09|208.79|211.12|208.82|211.06|208.76|6
1651650340000|2022-05-04 07:45:40|211.1|208.8|211.2|208.9|211.36|209.06|211.03|208.73|17
1651650350000|2022-05-04 07:45:50|211.21|208.91|211.32|209.02|211.37|209.07|211.2|208.9|15
1651650360000|2022-05-04 07:46:00|211.2|208.9|211.2|208.9|211.2|208.9|211.16|208.86|9
1651650370000|2022-05-04 07:46:10|211.19|208.89|211.43|209.13|211.43|209.13|211.19|208.89|15
1651650380000|2022-05-04 07:46:20|211.38|209.08|211.35|209.05|211.42|209.12|211.3|209|16
1651650390000|2022-05-04 07:46:30|211.34|209.04|211.36|209.06|211.37|209.07|211.34|209.04|10
1651650400000|2022-05-04 07:46:40|211.34|209.04|211.34|209.04|211.35|209.05|211.34|209.04|3
1651650410000|2022-05-04 07:46:50|211.37|209.07|211.45|209.15|211.45|209.15|211.34|209.04|12
1651650420000|2022-05-04 07:47:00|211.46|209.16|211.55|209.25|211.55|209.25|211.45|209.15|14
1651650430000|2022-05-04 07:47:10|211.53|209.23|211.56|209.26|211.56|209.26|211.52|209.22|5
1651650440000|2022-05-04 07:47:20|211.58|209.28|211.62|209.32|211.68|209.38|211.58|209.28|12
1651650450000|2022-05-04 07:47:30|211.64|209.34|211.63|209.33|211.7|209.4|211.61|209.31|20
1651650460000|2022-05-04 07:47:40|211.64|209.34|211.63|209.33|211.68|209.38|211.61|209.31|12
1651650470000|2022-05-04 07:47:50|211.62|209.32|211.62|209.32|211.67|209.37|211.61|209.31|10
1651650480000|2022-05-04 07:48:00|211.61|209.31|211.63|209.33|211.64|209.34|211.61|209.31|6
1651650490000|2022-05-04 07:48:10|211.64|209.34|211.63|209.33|211.65|209.35|211.62|209.32|5
1651650500000|2022-05-04 07:48:20|211.62|209.32|211.63|209.33|211.63|209.33|211.62|209.32|2
1651650510000|2022-05-04 07:48:30|211.62|209.32|211.62|209.32|211.62|209.32|211.62|209.32|1
1651650520000|2022-05-04 07:48:40|211.63|209.33|211.62|209.32|211.63|209.33|211.61|209.31|5
1651650530000|2022-05-04 07:48:50|211.6|209.3|211.49|209.19|211.6|209.3|211.49|209.19|11
1651650540000|2022-05-04 07:49:00|211.5|209.2|211.45|209.15|211.5|209.2|211.45|209.15|9
1651650550000|2022-05-04 07:49:10|211.44|209.14|211.45|209.15|211.52|209.22|211.44|209.14|12
1651650560000|2022-05-04 07:49:20|211.44|209.14|211.47|209.17|211.5|209.2|211.44|209.14|5
1651650570000|2022-05-04 07:49:30|211.48|209.18|211.48|209.18|211.5|209.2|211.45|209.15|7
1651650590000|2022-05-04 07:49:50|211.49|209.19|211.49|209.19|211.5|209.2|211.46|209.16|9
1651650600000|2022-05-04 07:50:00|211.51|209.21|211.54|209.24|211.56|209.26|211.51|209.21|7
1651650610000|2022-05-04 07:50:10|211.56|209.26|211.6|209.3|211.6|209.3|211.53|209.23|10
1651650620000|2022-05-04 07:50:20|211.58|209.28|211.69|209.39|211.69|209.39|211.58|209.28|12
1651650630000|2022-05-04 07:50:30|211.68|209.38|211.64|209.34|211.71|209.41|211.64|209.34|12
1651650650000|2022-05-04 07:50:50|211.63|209.33|211.62|209.32|211.63|209.33|211.62|209.32|2
1651650660000|2022-05-04 07:51:00|211.63|209.33|211.62|209.32|211.63|209.33|211.62|209.32|4
1651650670000|2022-05-04 07:51:10|211.59|209.29|211.7|209.4|211.7|209.4|211.59|209.29|8
1651650680000|2022-05-04 07:51:20|211.68|209.38|211.71|209.41|211.71|209.41|211.68|209.38|6
1651650690000|2022-05-04 07:51:30|211.7|209.4|211.71|209.41|211.71|209.41|211.7|209.4|4
1651650700000|2022-05-04 07:51:40|211.7|209.4|211.68|209.38|211.7|209.4|211.64|209.34|8
1651650710000|2022-05-04 07:51:50|211.7|209.4|211.72|209.42|211.72|209.42|211.7|209.4|5
1651650720000|2022-05-04 07:52:00|211.73|209.43|212.07|209.77|212.08|209.78|211.71|209.41|29
1651650730000|2022-05-04 07:52:10|212.03|209.73|211.79|209.49|212.03|209.73|211.67|209.37|26
1651650740000|2022-05-04 07:52:20|211.75|209.45|211.7|209.4|211.75|209.45|211.64|209.34|24
1651650750000|2022-05-04 07:52:30|211.68|209.38|211.73|209.43|211.75|209.45|211.68|209.38|14
1651650760000|2022-05-04 07:52:40|211.74|209.44|211.76|209.46|211.81|209.51|211.74|209.44|12
1651650770000|2022-05-04 07:52:50|211.77|209.47|211.73|209.43|211.79|209.49|211.73|209.43|12
1651650780000|2022-05-04 07:53:00|211.74|209.44|211.73|209.43|211.77|209.47|211.7|209.4|9
1651650790000|2022-05-04 07:53:10|211.74|209.44|211.81|209.51|211.83|209.53|211.74|209.44|15
1651650800000|2022-05-04 07:53:20|211.8|209.5|211.81|209.51|211.84|209.54|211.76|209.46|13
1651650810000|2022-05-04 07:53:30|211.76|209.46|211.7|209.4|211.81|209.51|211.65|209.35|16
1651650820000|2022-05-04 07:53:40|211.69|209.39|211.71|209.41|211.74|209.44|211.69|209.39|5
1651650830000|2022-05-04 07:53:50|211.72|209.42|211.7|209.4|211.73|209.43|211.69|209.39|7
1651650840000|2022-05-04 07:54:00|211.71|209.41|211.72|209.42|211.72|209.42|211.68|209.38|14
1651650850000|2022-05-04 07:54:10|211.73|209.43|211.65|209.35|211.73|209.43|211.65|209.35|7
1651650860000|2022-05-04 07:54:20|211.64|209.34|211.65|209.35|211.7|209.4|211.64|209.34|9
1651650870000|2022-05-04 07:54:30|211.67|209.37|211.65|209.35|211.69|209.39|211.63|209.33|12
1651650880000|2022-05-04 07:54:40|211.66|209.36|211.66|209.36|211.66|209.36|211.65|209.35|3
1651650890000|2022-05-04 07:54:50|211.65|209.35|211.64|209.34|211.65|209.35|211.63|209.33|4
1651650900000|2022-05-04 07:55:00|211.63|209.33|211.66|209.36|211.7|209.4|211.63|209.33|9
1651650910000|2022-05-04 07:55:10|211.71|209.41|211.73|209.43|211.74|209.44|211.71|209.41|14
1651650920000|2022-05-04 07:55:20|211.7|209.4|211.67|209.37|211.7|209.4|211.67|209.37|10
1651650930000|2022-05-04 07:55:30|211.69|209.39|211.65|209.35|211.69|209.39|211.65|209.35|8
1651650940000|2022-05-04 07:55:40|211.66|209.36|211.65|209.35|211.66|209.36|211.64|209.34|7
1651650950000|2022-05-04 07:55:50|211.68|209.38|211.64|209.34|211.68|209.38|211.64|209.34|3
1651650960000|2022-05-04 07:56:00|211.6|209.3|211.65|209.35|211.66|209.36|211.6|209.3|5
1651650970000|2022-05-04 07:56:10|211.64|209.34|211.66|209.36|211.66|209.36|211.64|209.34|2
1651650980000|2022-05-04 07:56:20|211.68|209.38|211.64|209.34|211.68|209.38|211.64|209.34|4
1651650990000|2022-05-04 07:56:30|211.59|209.29|211.63|209.33|211.64|209.34|211.59|209.29|3
1651651000000|2022-05-04 07:56:40|211.64|209.34|211.57|209.27|211.65|209.35|211.55|209.25|9
1651651010000|2022-05-04 07:56:50|211.6|209.3|211.58|209.28|211.6|209.3|211.57|209.27|6
1651651020000|2022-05-04 07:57:00|211.6|209.3|211.56|209.26|211.6|209.3|211.52|209.22|11
1651651030000|2022-05-04 07:57:10|211.57|209.27|211.56|209.26|211.57|209.27|211.56|209.26|2
1651651040000|2022-05-04 07:57:20|211.55|209.25|211.53|209.23|211.56|209.26|211.52|209.22|7
1651651050000|2022-05-04 07:57:30|211.52|209.22|211.5|209.2|211.52|209.22|211.49|209.19|8
1651651060000|2022-05-04 07:57:40|211.52|209.22|211.52|209.22|211.53|209.23|211.51|209.21|8
1651651070000|2022-05-04 07:57:50|211.54|209.24|211.52|209.22|211.56|209.26|211.52|209.22|9
1651651080000|2022-05-04 07:58:00|211.53|209.23|211.53|209.23|211.53|209.23|211.5|209.2|9
1651651090000|2022-05-04 07:58:10|211.55|209.25|211.58|209.28|211.59|209.29|211.54|209.24|6
1651651100000|2022-05-04 07:58:20|211.57|209.27|211.59|209.29|211.59|209.29|211.57|209.27|6
1651651110000|2022-05-04 07:58:30|211.57|209.27|211.6|209.3|211.6|209.3|211.57|209.27|5
1651651130000|2022-05-04 07:58:50|211.59|209.29|211.63|209.33|211.63|209.33|211.59|209.29|7
1651651140000|2022-05-04 07:59:00|211.64|209.34|211.7|209.4|211.7|209.4|211.64|209.34|10
1651651150000|2022-05-04 07:59:10|211.69|209.39|211.64|209.34|211.69|209.39|211.64|209.34|6
1651651160000|2022-05-04 07:59:20|211.62|209.32|211.6|209.3|211.63|209.33|211.6|209.3|4
1651651170000|2022-05-04 07:59:30|211.57|209.27|211.56|209.26|211.6|209.3|211.56|209.26|7
1651651180000|2022-05-04 07:59:40|211.59|209.29|211.58|209.28|211.61|209.31|211.57|209.27|7
1651651190000|2022-05-04 07:59:50|211.57|209.27|211.58|209.28|211.58|209.28|211.57|209.27|2
1651651200000|2022-05-04 08:00:00|211.59|209.29|211.59|209.29|211.61|209.31|211.57|209.27|5
1651651210000|2022-05-04 08:00:10|211.61|209.31|211.57|209.27|211.61|209.31|211.57|209.27|7
1651651220000|2022-05-04 08:00:20|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651651230000|2022-05-04 08:00:30|211.61|209.31|211.61|209.31|211.62|209.32|211.61|209.31|3
1651651240000|2022-05-04 08:00:40|211.62|209.32|211.72|209.42|211.72|209.42|211.61|209.31|8
1651651250000|2022-05-04 08:00:50|211.73|209.43|211.85|209.55|211.85|209.55|211.73|209.43|12
1651651260000|2022-05-04 08:01:00|211.88|209.58|211.9|209.6|211.92|209.62|211.87|209.57|18
1651651270000|2022-05-04 08:01:10|211.87|209.57|211.85|209.55|211.9|209.6|211.84|209.54|12
1651651280000|2022-05-04 08:01:20|211.84|209.54|211.84|209.54|211.87|209.57|211.81|209.51|8
1651651290000|2022-05-04 08:01:30|211.83|209.53|211.84|209.54|211.84|209.54|211.83|209.53|6
1651651300000|2022-05-04 08:01:40|211.83|209.53|211.84|209.54|211.84|209.54|211.83|209.53|2
1651651310000|2022-05-04 08:01:50|211.83|209.53|211.79|209.49|211.84|209.54|211.79|209.49|9
1651651320000|2022-05-04 08:02:00|211.82|209.52|211.88|209.58|211.88|209.58|211.82|209.52|7
1651651330000|2022-05-04 08:02:10|211.85|209.55|211.86|209.56|211.91|209.61|211.85|209.55|6
1651651340000|2022-05-04 08:02:20|211.84|209.54|211.89|209.59|211.89|209.59|211.83|209.53|12
1651651350000|2022-05-04 08:02:30|211.9|209.6|211.99|209.69|211.99|209.69|211.9|209.6|11
1651651360000|2022-05-04 08:02:40|211.98|209.68|211.98|209.68|212.01|209.71|211.98|209.68|8
1651651370000|2022-05-04 08:02:50|211.95|209.65|211.94|209.64|211.96|209.66|211.92|209.62|5
1651651380000|2022-05-04 08:03:00|211.97|209.67|212.06|209.76|212.06|209.76|211.97|209.67|12
1651651390000|2022-05-04 08:03:10|212.07|209.77|212.06|209.76|212.09|209.79|212.06|209.76|9
1651651400000|2022-05-04 08:03:20|212.05|209.75|212.01|209.71|212.05|209.75|212|209.7|8
1651651410000|2022-05-04 08:03:30|212|209.7|212.01|209.71|212.05|209.75|212|209.7|6
1651651420000|2022-05-04 08:03:40|212.02|209.72|212.02|209.72|212.06|209.76|212.01|209.71|9
1651651430000|2022-05-04 08:03:50|212.01|209.71|212|209.7|212.01|209.71|212|209.7|2
1651651440000|2022-05-04 08:04:00|212.05|209.75|212|209.7|212.05|209.75|212|209.7|5
1651651450000|2022-05-04 08:04:10|212.01|209.71|211.94|209.64|212.01|209.71|211.92|209.62|5
1651651460000|2022-05-04 08:04:20|211.92|209.62|211.92|209.62|211.92|209.62|211.91|209.61|3
1651651470000|2022-05-04 08:04:30|211.94|209.64|211.85|209.55|211.94|209.64|211.85|209.55|8
1651651490000|2022-05-04 08:04:50|211.84|209.54|211.85|209.55|211.89|209.59|211.81|209.51|5
1651651500000|2022-05-04 08:05:00|211.81|209.51|211.85|209.55|211.85|209.55|211.81|209.51|2
1651651510000|2022-05-04 08:05:10|211.84|209.54|211.7|209.4|211.84|209.54|211.69|209.39|11
1651651520000|2022-05-04 08:05:20|211.69|209.39|211.64|209.34|211.69|209.39|211.63|209.33|9
1651651530000|2022-05-04 08:05:30|211.63|209.33|211.6|209.3|211.63|209.33|211.59|209.29|7
1651651540000|2022-05-04 08:05:40|211.59|209.29|211.57|209.27|211.6|209.3|211.56|209.26|7
1651651550000|2022-05-04 08:05:50|211.56|209.26|211.56|209.26|211.56|209.26|211.56|209.26|1
1651651560000|2022-05-04 08:06:00|211.59|209.29|211.61|209.31|211.61|209.31|211.59|209.29|5
1651651570000|2022-05-04 08:06:10|211.63|209.33|211.74|209.44|211.74|209.44|211.63|209.33|9
1651651580000|2022-05-04 08:06:20|211.78|209.48|211.83|209.53|211.83|209.53|211.78|209.48|9
1651651590000|2022-05-04 08:06:30|211.82|209.52|211.81|209.51|211.83|209.53|211.8|209.5|7
1651651600000|2022-05-04 08:06:40|211.8|209.5|211.74|209.44|211.8|209.5|211.74|209.44|6
1651651610000|2022-05-04 08:06:50|211.73|209.43|211.71|209.41|211.73|209.43|211.7|209.4|8
1651651620000|2022-05-04 08:07:00|211.72|209.42|211.81|209.51|211.81|209.51|211.72|209.42|5
1651651630000|2022-05-04 08:07:10|211.77|209.47|211.74|209.44|211.77|209.47|211.74|209.44|6
1651651640000|2022-05-04 08:07:20|211.73|209.43|211.7|209.4|211.73|209.43|211.7|209.4|4
1651651650000|2022-05-04 08:07:30|211.68|209.38|211.68|209.38|211.7|209.4|211.67|209.37|8
1651651660000|2022-05-04 08:07:40|211.67|209.37|211.68|209.38|211.68|209.38|211.65|209.35|6
1651651670000|2022-05-04 08:07:50|211.66|209.36|211.7|209.4|211.7|209.4|211.66|209.36|5
1651651680000|2022-05-04 08:08:00|211.71|209.41|211.71|209.41|211.73|209.43|211.71|209.41|5
1651651690000|2022-05-04 08:08:10|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651651700000|2022-05-04 08:08:20|211.73|209.43|211.77|209.47|211.77|209.47|211.73|209.43|2
1651651710000|2022-05-04 08:08:30|211.78|209.48|211.76|209.46|211.79|209.49|211.75|209.45|5
1651651720000|2022-05-04 08:08:40|211.78|209.48|212.01|209.71|212.08|209.78|211.78|209.48|19
1651651730000|2022-05-04 08:08:50|212.02|209.72|211.7|209.4|212.02|209.72|211.7|209.4|14
1651651740000|2022-05-04 08:09:00|211.71|209.41|211.87|209.57|211.87|209.57|211.71|209.41|14
1651651750000|2022-05-04 08:09:10|211.88|209.58|211.97|209.67|211.97|209.67|211.86|209.56|5
1651651760000|2022-05-04 08:09:20|211.98|209.68|211.95|209.65|211.98|209.68|211.89|209.59|14
1651651770000|2022-05-04 08:09:30|211.93|209.63|211.96|209.66|211.98|209.68|211.93|209.63|9
1651651780000|2022-05-04 08:09:40|211.95|209.65|211.91|209.61|211.96|209.66|211.9|209.6|10
1651651790000|2022-05-04 08:09:50|211.92|209.62|211.92|209.62|211.94|209.64|211.91|209.61|5
1651651800000|2022-05-04 08:10:00|211.93|209.63|211.96|209.66|211.96|209.66|211.91|209.61|4
1651651810000|2022-05-04 08:10:10|211.94|209.64|211.94|209.64|211.98|209.68|211.92|209.62|10
1651651820000|2022-05-04 08:10:20|212.03|209.73|211.98|209.68|212.2|209.9|211.98|209.68|20
1651651830000|2022-05-04 08:10:30|211.96|209.66|212.04|209.74|212.04|209.74|211.95|209.65|10
1651651840000|2022-05-04 08:10:40|212.03|209.73|212.05|209.75|212.05|209.75|211.99|209.69|11
1651651850000|2022-05-04 08:10:50|212.01|209.71|212.05|209.75|212.05|209.75|212|209.7|9
1651651860000|2022-05-04 08:11:00|212.06|209.76|212.3|210|212.3|210|212.06|209.76|10
1651651870000|2022-05-04 08:11:10|212.26|209.96|212.11|209.81|212.26|209.96|212.11|209.81|15
1651651880000|2022-05-04 08:11:20|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651651890000|2022-05-04 08:11:30|212.13|209.83|212.14|209.84|212.14|209.84|212.13|209.83|6
1651651900000|2022-05-04 08:11:40|212.13|209.83|212.11|209.81|212.13|209.83|212.11|209.81|2
1651651910000|2022-05-04 08:11:50|212.09|209.79|212.09|209.79|212.09|209.79|212.09|209.79|1
1651651920000|2022-05-04 08:12:00|212.08|209.78|212.11|209.81|212.11|209.81|212.01|209.71|13
1651651930000|2022-05-04 08:12:10|212.1|209.8|212.17|209.87|212.17|209.87|212.09|209.79|10
1651651940000|2022-05-04 08:12:20|212.18|209.88|212.27|209.97|212.27|209.97|212.18|209.88|4
1651651950000|2022-05-04 08:12:30|212.28|209.98|212.4|210.1|212.42|210.12|212.26|209.96|12
1651651960000|2022-05-04 08:12:40|212.39|210.09|212.44|210.14|212.44|210.14|212.39|210.09|11
1651651970000|2022-05-04 08:12:50|212.43|210.13|212.43|210.13|212.48|210.18|212.43|210.13|8
1651651980000|2022-05-04 08:13:00|212.42|210.12|212.35|210.05|212.42|210.12|212.33|210.03|11
1651651990000|2022-05-04 08:13:10|212.33|210.03|212.34|210.04|212.37|210.07|212.33|210.03|7
1651652000000|2022-05-04 08:13:20|212.36|210.06|212.34|210.04|212.37|210.07|212.34|210.04|5
1651652010000|2022-05-04 08:13:30|212.4|210.1|212.4|210.1|212.4|210.1|212.4|210.1|1
1651652020000|2022-05-04 08:13:40|212.41|210.11|212.34|210.04|212.41|210.11|212.34|210.04|4
1651652030000|2022-05-04 08:13:50|212.36|210.06|212.1|209.8|212.36|210.06|212.1|209.8|11
1651652040000|2022-05-04 08:14:00|212.09|209.79|212|209.7|212.11|209.81|211.99|209.69|15
1651652050000|2022-05-04 08:14:10|211.97|209.67|212.05|209.75|212.05|209.75|211.97|209.67|8
1651652060000|2022-05-04 08:14:20|212.04|209.74|212.16|209.86|212.16|209.86|212.04|209.74|10
1651652070000|2022-05-04 08:14:30|212.22|209.92|212.32|210.02|212.33|210.03|212.21|209.91|8
1651652080000|2022-05-04 08:14:40|212.31|210.01|212.32|210.02|212.32|210.02|212.3|210|4
1651652090000|2022-05-04 08:14:50|212.31|210.01|212.27|209.97|212.31|210.01|212.27|209.97|4
1651652100000|2022-05-04 08:15:00|212.24|209.94|212.24|209.94|212.28|209.98|212.24|209.94|4
1651652110000|2022-05-04 08:15:10|212.23|209.93|212.28|209.98|212.31|210.01|212.22|209.92|10
1651652120000|2022-05-04 08:15:20|212.27|209.97|212.33|210.03|212.35|210.05|212.27|209.97|7
1651652130000|2022-05-04 08:15:30|212.35|210.05|212.41|210.11|212.41|210.11|212.33|210.03|5
1651652140000|2022-05-04 08:15:40|212.36|210.06|212.41|210.11|212.42|210.12|212.36|210.06|4
1651652150000|2022-05-04 08:15:50|212.42|210.12|212.46|210.16|212.49|210.19|212.42|210.12|10
1651652160000|2022-05-04 08:16:00|212.44|210.14|212.46|210.16|212.54|210.24|212.44|210.14|14
1651652170000|2022-05-04 08:16:10|212.5|210.2|212.59|210.29|212.59|210.29|212.47|210.17|13
1651652180000|2022-05-04 08:16:20|212.58|210.28|212.65|210.35|212.69|210.39|212.58|210.28|13
1651652190000|2022-05-04 08:16:30|212.68|210.38|212.62|210.32|212.68|210.38|212.62|210.32|9
1651652200000|2022-05-04 08:16:40|212.63|210.33|212.56|210.26|212.63|210.33|212.55|210.25|9
1651652210000|2022-05-04 08:16:50|212.58|210.28|212.58|210.28|212.58|210.28|212.57|210.27|3
1651652220000|2022-05-04 08:17:00|212.56|210.26|212.54|210.24|212.61|210.31|212.53|210.23|15
1651652230000|2022-05-04 08:17:10|212.53|210.23|212.53|210.23|212.57|210.27|212.52|210.22|6
1651652240000|2022-05-04 08:17:20|212.54|210.24|212.55|210.25|212.55|210.25|212.54|210.24|2
1651652250000|2022-05-04 08:17:30|212.54|210.24|212.48|210.18|212.58|210.28|212.47|210.17|11
1651652260000|2022-05-04 08:17:40|212.49|210.19|212.43|210.13|212.49|210.19|212.41|210.11|8
1651652270000|2022-05-04 08:17:50|212.45|210.15|212.4|210.1|212.45|210.15|212.36|210.06|11
1651652280000|2022-05-04 08:18:00|212.42|210.12|212.41|210.11|212.42|210.12|212.39|210.09|6
1651652290000|2022-05-04 08:18:10|212.4|210.1|212.41|210.11|212.41|210.11|212.4|210.1|2
1651652300000|2022-05-04 08:18:20|212.42|210.12|212.42|210.12|212.44|210.14|212.42|210.12|4
1651652310000|2022-05-04 08:18:30|212.43|210.13|212.42|210.12|212.43|210.13|212.42|210.12|2
1651652320000|2022-05-04 08:18:40|212.41|210.11|212.41|210.11|212.41|210.11|212.41|210.11|1
1651652330000|2022-05-04 08:18:50|212.39|210.09|212.38|210.08|212.43|210.13|212.38|210.08|9
1651652340000|2022-05-04 08:19:00|212.39|210.09|212.37|210.07|212.39|210.09|212.36|210.06|4
1651652350000|2022-05-04 08:19:10|212.38|210.08|212.42|210.12|212.42|210.12|212.38|210.08|3
1651652370000|2022-05-04 08:19:30|212.4|210.1|212.37|210.07|212.4|210.1|212.37|210.07|6
1651652380000|2022-05-04 08:19:40|212.36|210.06|212.35|210.05|212.38|210.08|212.33|210.03|10
1651652390000|2022-05-04 08:19:50|212.39|210.09|212.37|210.07|212.39|210.09|212.36|210.06|5
1651652400000|2022-05-04 08:20:00|212.39|210.09|212.38|210.08|212.39|210.09|212.3|210|8
1651652410000|2022-05-04 08:20:10|212.37|210.07|212.33|210.03|212.37|210.07|212.33|210.03|8
1651652420000|2022-05-04 08:20:20|212.37|210.07|212.36|210.06|212.37|210.07|212.36|210.06|4
1651652430000|2022-05-04 08:20:30|212.35|210.05|212.51|210.21|212.51|210.21|212.35|210.05|12
1651652450000|2022-05-04 08:20:50|212.5|210.2|212.65|210.35|212.65|210.35|212.5|210.2|14
1651652460000|2022-05-04 08:21:00|212.63|210.33|212.64|210.34|212.69|210.39|212.62|210.32|14
1651652470000|2022-05-04 08:21:10|212.6|210.3|212.54|210.24|212.61|210.31|212.54|210.24|7
1651652480000|2022-05-04 08:21:20|212.55|210.25|212.54|210.24|212.6|210.3|212.54|210.24|6
1651652490000|2022-05-04 08:21:30|212.59|210.29|212.62|210.32|212.63|210.33|212.58|210.28|7
1651652510000|2022-05-04 08:21:50|212.61|210.31|212.53|210.23|212.61|210.31|212.53|210.23|7
1651652520000|2022-05-04 08:22:00|212.52|210.22|212.57|210.27|212.6|210.3|212.47|210.17|16
1651652530000|2022-05-04 08:22:10|212.58|210.28|212.61|210.31|212.61|210.31|212.58|210.28|2
1651652540000|2022-05-04 08:22:20|212.62|210.32|212.62|210.32|212.62|210.32|212.62|210.32|1
1651652550000|2022-05-04 08:22:30|212.63|210.33|212.63|210.33|212.63|210.33|212.63|210.33|1
1651652560000|2022-05-04 08:22:40|212.64|210.34|212.56|210.26|212.64|210.34|212.56|210.26|6
1651652570000|2022-05-04 08:22:50|212.57|210.27|212.59|210.29|212.59|210.29|212.57|210.27|5
1651652580000|2022-05-04 08:23:00|212.61|210.31|212.62|210.32|212.62|210.32|212.61|210.31|4
1651652590000|2022-05-04 08:23:10|212.63|210.33|212.64|210.34|212.64|210.34|212.62|210.32|4
1651652600000|2022-05-04 08:23:20|212.68|210.38|212.69|210.39|212.69|210.39|212.68|210.38|6
1651652610000|2022-05-04 08:23:30|212.68|210.38|212.66|210.36|212.7|210.4|212.66|210.36|5
1651652620000|2022-05-04 08:23:40|212.69|210.39|212.65|210.35|212.69|210.39|212.64|210.34|8
1651652630000|2022-05-04 08:23:50|212.62|210.32|212.73|210.43|212.73|210.43|212.62|210.32|12
1651652640000|2022-05-04 08:24:00|212.74|210.44|212.74|210.44|212.74|210.44|212.74|210.44|1
1651652650000|2022-05-04 08:24:10|212.75|210.45|212.72|210.42|212.75|210.45|212.72|210.42|3
1651652660000|2022-05-04 08:24:20|212.71|210.41|212.8|210.5|212.8|210.5|212.66|210.36|12
1651652670000|2022-05-04 08:24:30|212.79|210.49|212.76|210.46|212.79|210.49|212.72|210.42|9
1651652680000|2022-05-04 08:24:40|212.74|210.44|212.73|210.43|212.74|210.44|212.73|210.43|2
1651652690000|2022-05-04 08:24:50|212.74|210.44|212.69|210.39|212.74|210.44|212.69|210.39|4
1651652700000|2022-05-04 08:25:00|212.67|210.37|212.7|210.4|212.71|210.41|212.67|210.37|8
1651652710000|2022-05-04 08:25:10|212.69|210.39|212.7|210.4|212.73|210.43|212.69|210.39|7
1651652720000|2022-05-04 08:25:20|212.69|210.39|212.65|210.35|212.7|210.4|212.65|210.35|7
1651652730000|2022-05-04 08:25:30|212.64|210.34|212.78|210.48|212.78|210.48|212.64|210.34|7
1651652740000|2022-05-04 08:25:40|212.76|210.46|212.76|210.46|212.76|210.46|212.74|210.44|3
1651652750000|2022-05-04 08:25:50|212.74|210.44|212.79|210.49|212.79|210.49|212.74|210.44|5
1651652760000|2022-05-04 08:26:00|212.8|210.5|212.81|210.51|212.83|210.53|212.8|210.5|4
1651652770000|2022-05-04 08:26:10|212.8|210.5|212.81|210.51|212.82|210.52|212.8|210.5|4
1651652780000|2022-05-04 08:26:20|212.79|210.49|212.74|210.44|212.79|210.49|212.71|210.41|9
1651652790000|2022-05-04 08:26:30|212.73|210.43|212.75|210.45|212.75|210.45|212.73|210.43|3
1651652800000|2022-05-04 08:26:40|212.74|210.44|212.73|210.43|212.75|210.45|212.72|210.42|5
1651652810000|2022-05-04 08:26:50|212.74|210.44|212.73|210.43|212.75|210.45|212.72|210.42|8
1651652820000|2022-05-04 08:27:00|212.74|210.44|212.73|210.43|212.76|210.46|212.73|210.43|4
1651652830000|2022-05-04 08:27:10|212.74|210.44|212.74|210.44|212.74|210.44|212.74|210.44|1
1651652850000|2022-05-04 08:27:30|212.71|210.41|212.74|210.44|212.77|210.47|212.71|210.41|3
1651652860000|2022-05-04 08:27:40|212.78|210.48|212.76|210.46|212.8|210.5|212.76|210.46|6
1651652870000|2022-05-04 08:27:50|212.75|210.45|212.74|210.44|212.75|210.45|212.73|210.43|3
1651652880000|2022-05-04 08:28:00|212.76|210.46|212.74|210.44|212.76|210.46|212.7|210.4|3
1651652890000|2022-05-04 08:28:10|212.78|210.48|212.74|210.44|212.78|210.48|212.74|210.44|2
1651652900000|2022-05-04 08:28:20|212.76|210.46|212.76|210.46|212.77|210.47|212.76|210.46|3
1651652910000|2022-05-04 08:28:30|212.79|210.49|212.76|210.46|212.79|210.49|212.76|210.46|5
1651652920000|2022-05-04 08:28:40|212.79|210.49|212.76|210.46|212.79|210.49|212.76|210.46|3
1651652930000|2022-05-04 08:28:50|212.75|210.45|212.73|210.43|212.77|210.47|212.73|210.43|4
1651652940000|2022-05-04 08:29:00|212.69|210.39|212.73|210.43|212.73|210.43|212.69|210.39|4
1651652950000|2022-05-04 08:29:10|212.71|210.41|212.76|210.46|212.77|210.47|212.71|210.41|5
1651652960000|2022-05-04 08:29:20|212.74|210.44|212.74|210.44|212.74|210.44|212.74|210.44|1
1651652970000|2022-05-04 08:29:30|212.73|210.43|212.77|210.47|212.77|210.47|212.71|210.41|13
1651652980000|2022-05-04 08:29:40|212.76|210.46|212.74|210.44|212.76|210.46|212.69|210.39|7
1651653000000|2022-05-04 08:30:00|212.75|210.45|212.74|210.44|212.76|210.46|212.74|210.44|6
1651653020000|2022-05-04 08:30:20|212.8|210.5|212.8|210.5|212.81|210.51|212.8|210.5|3
1651653050000|2022-05-04 08:30:50|212.81|210.51|212.8|210.5|212.81|210.51|212.8|210.5|2
1651653060000|2022-05-04 08:31:00|212.76|210.46|212.75|210.45|212.76|210.46|212.74|210.44|5
1651653070000|2022-05-04 08:31:10|212.78|210.48|212.79|210.49|212.79|210.49|212.74|210.44|4
1651653080000|2022-05-04 08:31:20|212.78|210.48|212.72|210.42|212.78|210.48|212.72|210.42|6
1651653090000|2022-05-04 08:31:30|212.73|210.43|212.79|210.49|212.79|210.49|212.73|210.43|5
1651653100000|2022-05-04 08:31:40|212.77|210.47|212.79|210.49|212.79|210.49|212.77|210.47|4
1651653110000|2022-05-04 08:31:50|212.84|210.54|212.83|210.53|212.85|210.55|212.83|210.53|3
1651653120000|2022-05-04 08:32:00|212.82|210.52|212.81|210.51|212.83|210.53|212.8|210.5|5
1651653150000|2022-05-04 08:32:30|212.83|210.53|212.8|210.5|212.83|210.53|212.8|210.5|4
1651653160000|2022-05-04 08:32:40|212.81|210.51|212.8|210.5|212.81|210.51|212.8|210.5|2
1651653170000|2022-05-04 08:32:50|212.81|210.51|212.81|210.51|212.81|210.51|212.81|210.51|1
1651653180000|2022-05-04 08:33:00|212.8|210.5|212.83|210.53|212.83|210.53|212.8|210.5|2
1651653190000|2022-05-04 08:33:10|212.8|210.5|212.8|210.5|212.8|210.5|212.8|210.5|1
1651653200000|2022-05-04 08:33:20|212.78|210.48|212.89|210.59|212.89|210.59|212.78|210.48|8
1651653210000|2022-05-04 08:33:30|212.88|210.58|212.92|210.62|212.96|210.66|212.85|210.55|15
1651653220000|2022-05-04 08:33:40|212.93|210.63|212.84|210.54|212.93|210.63|212.84|210.54|8
1651653230000|2022-05-04 08:33:50|212.87|210.57|212.87|210.57|212.87|210.57|212.87|210.57|1
1651653240000|2022-05-04 08:34:00|212.85|210.55|212.87|210.57|212.87|210.57|212.83|210.53|4
1651653250000|2022-05-04 08:34:10|212.86|210.56|212.89|210.59|212.89|210.59|212.84|210.54|8
1651653260000|2022-05-04 08:34:20|212.88|210.58|212.89|210.59|212.89|210.59|212.88|210.58|2
1651653280000|2022-05-04 08:34:40|212.84|210.54|213.02|210.72|213.02|210.72|212.84|210.54|4
1651653290000|2022-05-04 08:34:50|213.03|210.73|213|210.7|213.04|210.74|212.98|210.68|10
1651653310000|2022-05-04 08:35:10|212.97|210.67|213.07|210.77|213.07|210.77|212.97|210.67|6
1651653320000|2022-05-04 08:35:20|213.01|210.71|213.1|210.8|213.1|210.8|213.01|210.71|5
1651653330000|2022-05-04 08:35:30|213.09|210.79|213|210.7|213.1|210.8|212.99|210.69|7
1651653340000|2022-05-04 08:35:40|212.97|210.67|213|210.7|213.01|210.71|212.97|210.67|4
1651653350000|2022-05-04 08:35:50|213.01|210.71|213|210.7|213.01|210.71|213|210.7|2
1651653360000|2022-05-04 08:36:00|212.99|210.69|213|210.7|213|210.7|212.98|210.68|4
1651653370000|2022-05-04 08:36:10|213.01|210.71|213|210.7|213.08|210.78|213|210.7|9
1651653380000|2022-05-04 08:36:20|213.01|210.71|213.01|210.71|213.01|210.71|213.01|210.71|1
1651653390000|2022-05-04 08:36:30|213|210.7|212.92|210.62|213|210.7|212.9|210.6|11
1651653400000|2022-05-04 08:36:40|212.93|210.63|212.91|210.61|212.93|210.63|212.91|210.61|4
1651653410000|2022-05-04 08:36:50|212.94|210.64|212.91|210.61|212.94|210.64|212.91|210.61|3
1651653420000|2022-05-04 08:37:00|212.92|210.62|212.85|210.55|212.92|210.62|212.81|210.51|10
1651653430000|2022-05-04 08:37:10|212.86|210.56|212.99|210.69|212.99|210.69|212.86|210.56|10
1651653440000|2022-05-04 08:37:20|213|210.7|212.99|210.69|213.08|210.78|212.99|210.69|13
1651653450000|2022-05-04 08:37:30|213|210.7|213|210.7|213|210.7|213|210.7|1
1651653460000|2022-05-04 08:37:40|213.01|210.71|213.01|210.71|213.01|210.71|213.01|210.71|1
1651653470000|2022-05-04 08:37:50|213|210.7|213.01|210.71|213.02|210.72|213|210.7|6
1651653480000|2022-05-04 08:38:00|213.03|210.73|213.36|211.06|213.36|211.06|213.03|210.73|17
1651653490000|2022-05-04 08:38:10|213.35|211.05|213.52|211.22|213.58|211.28|213.32|211.02|21
1651653500000|2022-05-04 08:38:20|213.54|211.24|213.4|211.1|213.54|211.24|213.4|211.1|15
1651653510000|2022-05-04 08:38:30|213.39|211.09|213.08|210.78|213.39|211.09|213.08|210.78|13
1651653520000|2022-05-04 08:38:40|213.1|210.8|213.04|210.74|213.1|210.8|213.04|210.74|6
1651653530000|2022-05-04 08:38:50|213.05|210.75|213.11|210.81|213.11|210.81|213.05|210.75|5
1651653540000|2022-05-04 08:39:00|213.13|210.83|213.37|211.07|213.38|211.08|213.13|210.83|25
1651653550000|2022-05-04 08:39:10|213.33|211.03|213.12|210.82|213.33|211.03|213.1|210.8|13
1651653560000|2022-05-04 08:39:20|213.13|210.83|213.25|210.95|213.26|210.96|213.13|210.83|11
1651653570000|2022-05-04 08:39:30|213.24|210.94|213.23|210.93|213.27|210.97|213.21|210.91|6
1651653580000|2022-05-04 08:39:40|213.22|210.92|213.03|210.73|213.22|210.92|213.03|210.73|9
1651653590000|2022-05-04 08:39:50|213.02|210.72|212.95|210.65|213.04|210.74|212.95|210.65|7
1651653600000|2022-05-04 08:40:00|212.94|210.64|212.93|210.63|212.96|210.66|212.93|210.63|7
1651653610000|2022-05-04 08:40:10|212.94|210.64|213.01|210.71|213.01|210.71|212.94|210.64|4
1651653620000|2022-05-04 08:40:20|213|210.7|212.93|210.63|213|210.7|212.93|210.63|13
1651653630000|2022-05-04 08:40:30|212.95|210.65|212.87|210.57|212.96|210.66|212.87|210.57|12
1651653640000|2022-05-04 08:40:40|212.88|210.58|212.88|210.58|212.88|210.58|212.84|210.54|8
1651653650000|2022-05-04 08:40:50|212.85|210.55|212.84|210.54|212.86|210.56|212.84|210.54|6
1651653660000|2022-05-04 08:41:00|212.83|210.53|212.83|210.53|212.86|210.56|212.83|210.53|5
1651653670000|2022-05-04 08:41:10|212.87|210.57|212.83|210.53|212.87|210.57|212.79|210.49|10
1651653680000|2022-05-04 08:41:20|212.82|210.52|212.84|210.54|212.86|210.56|212.82|210.52|8
1651653690000|2022-05-04 08:41:30|212.83|210.53|212.74|210.44|212.84|210.54|212.74|210.44|9
1651653700000|2022-05-04 08:41:40|212.73|210.43|212.73|210.43|212.73|210.43|212.71|210.41|5
1651653710000|2022-05-04 08:41:50|212.74|210.44|212.8|210.5|212.8|210.5|212.73|210.43|7
1651653720000|2022-05-04 08:42:00|212.78|210.48|212.8|210.5|212.8|210.5|212.77|210.47|5
1651653740000|2022-05-04 08:42:20|212.77|210.47|212.73|210.43|212.77|210.47|212.72|210.42|10
1651653750000|2022-05-04 08:42:30|212.74|210.44|212.74|210.44|212.74|210.44|212.74|210.44|1
1651653760000|2022-05-04 08:42:40|212.76|210.46|212.81|210.51|212.86|210.56|212.74|210.44|9
1651653770000|2022-05-04 08:42:50|212.83|210.53|212.77|210.47|212.83|210.53|212.77|210.47|5
1651653780000|2022-05-04 08:43:00|212.78|210.48|212.74|210.44|212.79|210.49|212.73|210.43|8
1651653790000|2022-05-04 08:43:10|212.72|210.42|212.72|210.42|212.72|210.42|212.71|210.41|3
1651653800000|2022-05-04 08:43:20|212.74|210.44|212.69|210.39|212.74|210.44|212.69|210.39|6
1651653810000|2022-05-04 08:43:30|212.68|210.38|212.48|210.18|212.69|210.39|212.47|210.17|18
1651653820000|2022-05-04 08:43:40|212.47|210.17|212.34|210.04|212.48|210.18|212.34|210.04|15
1651653830000|2022-05-04 08:43:50|212.36|210.06|212.35|210.05|212.36|210.06|212.34|210.04|6
1651653840000|2022-05-04 08:44:00|212.34|210.04|212.32|210.02|212.35|210.05|212.31|210.01|6
1651653850000|2022-05-04 08:44:10|212.33|210.03|212.55|210.25|212.55|210.25|212.33|210.03|9
1651653860000|2022-05-04 08:44:20|212.54|210.24|212.56|210.26|212.59|210.29|212.54|210.24|7
1651653870000|2022-05-04 08:44:30|212.5|210.2|212.55|210.25|212.6|210.3|212.5|210.2|8
1651653880000|2022-05-04 08:44:40|212.54|210.24|212.54|210.24|212.54|210.24|212.54|210.24|1
1651653890000|2022-05-04 08:44:50|212.53|210.23|212.43|210.13|212.53|210.23|212.43|210.13|10
1651653900000|2022-05-04 08:45:00|212.47|210.17|212.46|210.16|212.47|210.17|212.45|210.15|5
1651653910000|2022-05-04 08:45:10|212.47|210.17|212.5|210.2|212.5|210.2|212.45|210.15|9
1651653920000|2022-05-04 08:45:20|212.49|210.19|212.46|210.16|212.49|210.19|212.44|210.14|6
1651653930000|2022-05-04 08:45:30|212.45|210.15|212.45|210.15|212.45|210.15|212.45|210.15|1
1651653940000|2022-05-04 08:45:40|212.44|210.14|212.44|210.14|212.44|210.14|212.44|210.14|1
1651653950000|2022-05-04 08:45:50|212.42|210.12|212.37|210.07|212.42|210.12|212.36|210.06|8
1651653960000|2022-05-04 08:46:00|212.38|210.08|212.33|210.03|212.38|210.08|212.32|210.02|9
1651653970000|2022-05-04 08:46:10|212.31|210.01|212.25|209.95|212.32|210.02|212.16|209.86|15
1651653980000|2022-05-04 08:46:20|212.26|209.96|212.43|210.13|212.43|210.13|212.26|209.96|15
1651653990000|2022-05-04 08:46:30|212.42|210.12|212.06|209.76|212.42|210.12|211.98|209.68|14
1651654000000|2022-05-04 08:46:40|212.05|209.75|211.89|209.59|212.08|209.78|211.84|209.54|17
1651654010000|2022-05-04 08:46:50|211.88|209.58|211.69|209.39|211.88|209.58|211.69|209.39|16
1651654020000|2022-05-04 08:47:00|211.66|209.36|211.49|209.19|211.68|209.38|211.49|209.19|13
1651654030000|2022-05-04 08:47:10|211.53|209.23|211.47|209.17|211.54|209.24|211.45|209.15|11
1651654040000|2022-05-04 08:47:20|211.43|209.13|211.47|209.17|211.47|209.17|211.43|209.13|5
1651654050000|2022-05-04 08:47:30|211.48|209.18|211.48|209.18|211.49|209.19|211.46|209.16|5
1651654060000|2022-05-04 08:47:40|211.47|209.17|211.63|209.33|211.63|209.33|211.47|209.17|10
1651654070000|2022-05-04 08:47:50|211.64|209.34|211.8|209.5|211.8|209.5|211.64|209.34|14
1651654080000|2022-05-04 08:48:00|211.79|209.49|211.87|209.57|211.87|209.57|211.78|209.48|11
1651654090000|2022-05-04 08:48:10|211.84|209.54|211.86|209.56|211.87|209.57|211.81|209.51|8
1651654100000|2022-05-04 08:48:20|211.83|209.53|211.78|209.48|211.83|209.53|211.77|209.47|8
1651654110000|2022-05-04 08:48:30|211.79|209.49|211.87|209.57|211.88|209.58|211.79|209.49|4
1651654120000|2022-05-04 08:48:40|211.88|209.58|211.89|209.59|211.89|209.59|211.86|209.56|7
1651654130000|2022-05-04 08:48:50|211.88|209.58|211.87|209.57|211.88|209.58|211.87|209.57|2
1651654140000|2022-05-04 08:49:00|211.86|209.56|211.88|209.58|211.88|209.58|211.85|209.55|5
1651654150000|2022-05-04 08:49:10|211.89|209.59|211.89|209.59|211.89|209.59|211.89|209.59|1
1651654160000|2022-05-04 08:49:20|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651654170000|2022-05-04 08:49:30|211.9|209.6|211.15|208.85|211.9|209.6|211.15|208.85|15
1651654180000|2022-05-04 08:49:40|211.14|208.84|211.4|209.1|211.41|209.11|211.07|208.77|23
1651654190000|2022-05-04 08:49:50|211.41|209.11|211.4|209.1|211.44|209.14|211.38|209.08|15
1651654210000|2022-05-04 08:50:10|211.53|209.23|211.67|209.37|211.71|209.41|211.53|209.23|12
1651654220000|2022-05-04 08:50:20|211.68|209.38|211.72|209.42|211.72|209.42|211.68|209.38|7
1651654230000|2022-05-04 08:50:30|211.73|209.43|211.33|209.03|211.79|209.49|211.33|209.03|14
1651654240000|2022-05-04 08:50:40|211.31|209.01|211.37|209.07|211.39|209.09|211.12|208.82|20
1651654250000|2022-05-04 08:50:50|211.36|209.06|211.4|209.1|211.4|209.1|211.34|209.04|7
1651654260000|2022-05-04 08:51:00|211.41|209.11|211.46|209.16|211.47|209.17|211.41|209.11|9
1651654270000|2022-05-04 08:51:10|211.47|209.17|211.6|209.3|211.61|209.31|211.47|209.17|10
1651654280000|2022-05-04 08:51:20|211.61|209.31|211.7|209.4|211.71|209.41|211.61|209.31|7
1651654290000|2022-05-04 08:51:30|211.71|209.41|211.65|209.35|211.71|209.41|211.65|209.35|6
1651654300000|2022-05-04 08:51:40|211.63|209.33|211.7|209.4|211.7|209.4|211.62|209.32|6
1651654310000|2022-05-04 08:51:50|211.74|209.44|211.8|209.5|211.8|209.5|211.74|209.44|3
1651654320000|2022-05-04 08:52:00|211.81|209.51|211.87|209.57|211.87|209.57|211.81|209.51|5
1651654330000|2022-05-04 08:52:10|211.88|209.58|211.88|209.58|211.89|209.59|211.88|209.58|3
1651654340000|2022-05-04 08:52:20|211.91|209.61|211.83|209.53|211.94|209.64|211.83|209.53|12
1651654350000|2022-05-04 08:52:30|211.81|209.51|211.74|209.44|211.81|209.51|211.74|209.44|6
1651654360000|2022-05-04 08:52:40|211.76|209.46|211.78|209.48|211.78|209.48|211.75|209.45|5
1651654370000|2022-05-04 08:52:50|211.8|209.5|211.89|209.59|211.89|209.59|211.8|209.5|10
1651654380000|2022-05-04 08:53:00|211.9|209.6|211.94|209.64|212|209.7|211.89|209.59|13
1651654390000|2022-05-04 08:53:10|212|209.7|211.96|209.66|212|209.7|211.94|209.64|6
1651654400000|2022-05-04 08:53:20|212|209.7|211.97|209.67|212|209.7|211.92|209.62|14
1651654410000|2022-05-04 08:53:30|211.96|209.66|211.91|209.61|211.97|209.67|211.91|209.61|7
1651654420000|2022-05-04 08:53:40|211.9|209.6|211.89|209.59|211.93|209.63|211.87|209.57|10
1651654430000|2022-05-04 08:53:50|211.87|209.57|211.9|209.6|211.9|209.6|211.87|209.57|4
1651654440000|2022-05-04 08:54:00|211.92|209.62|212.24|209.94|212.24|209.94|211.92|209.62|8
1651654450000|2022-05-04 08:54:10|212.27|209.97|212.36|210.06|212.38|210.08|212.27|209.97|8
1651654460000|2022-05-04 08:54:20|212.3|210|212.11|209.81|212.3|210|212.1|209.8|9
1651654470000|2022-05-04 08:54:30|212.12|209.82|212.1|209.8|212.12|209.82|212.1|209.8|2
1651654480000|2022-05-04 08:54:40|212.08|209.78|212.01|209.71|212.08|209.78|212.01|209.71|5
1651654490000|2022-05-04 08:54:50|212.03|209.73|212.01|209.71|212.03|209.73|212|209.7|6
1651654510000|2022-05-04 08:55:10|212|209.7|212|209.7|212|209.7|212|209.7|1
1651654520000|2022-05-04 08:55:20|212.01|209.71|212.1|209.8|212.1|209.8|212|209.7|7
1651654530000|2022-05-04 08:55:30|212.11|209.81|212.1|209.8|212.11|209.81|212.08|209.78|5
1651654540000|2022-05-04 08:55:40|212.08|209.78|212.1|209.8|212.1|209.8|212.08|209.78|2
1651654550000|2022-05-04 08:55:50|212.04|209.74|212.03|209.73|212.04|209.74|212.01|209.71|4
1651654560000|2022-05-04 08:56:00|212|209.7|212.01|209.71|212.03|209.73|212|209.7|5
1651654580000|2022-05-04 08:56:20|212.02|209.72|212.11|209.81|212.11|209.81|212.02|209.72|4
1651654590000|2022-05-04 08:56:30|212.2|209.9|212.19|209.89|212.37|210.07|212.19|209.89|13
1651654600000|2022-05-04 08:56:40|212.2|209.9|212.11|209.81|212.2|209.9|212.11|209.81|3
1651654610000|2022-05-04 08:56:50|212.08|209.78|212.01|209.71|212.09|209.79|212.01|209.71|7
1651654620000|2022-05-04 08:57:00|212.08|209.78|212.11|209.81|212.11|209.81|212.03|209.73|6
1651654630000|2022-05-04 08:57:10|212.14|209.84|212.26|209.96|212.27|209.97|212.13|209.83|7
1651654640000|2022-05-04 08:57:20|212.27|209.97|212.32|210.02|212.32|210.02|212.26|209.96|8
1651654650000|2022-05-04 08:57:30|212.28|209.98|212.32|210.02|212.35|210.05|212.28|209.98|12
1651654660000|2022-05-04 08:57:40|212.33|210.03|212.36|210.06|212.38|210.08|212.33|210.03|13
1651654670000|2022-05-04 08:57:50|212.35|210.05|212.36|210.06|212.38|210.08|212.33|210.03|9
1651654680000|2022-05-04 08:58:00|212.35|210.05|212.23|209.93|212.38|210.08|212.23|209.93|18
1651654690000|2022-05-04 08:58:10|212.24|209.94|212.27|209.97|212.29|209.99|212.24|209.94|3
1651654700000|2022-05-04 08:58:20|212.3|210|212.28|209.98|212.3|210|212.27|209.97|7
1651654710000|2022-05-04 08:58:30|212.3|210|212.3|210|212.3|210|212.3|210|1
1651654720000|2022-05-04 08:58:40|212.28|209.98|212.31|210.01|212.33|210.03|212.28|209.98|7
1651654730000|2022-05-04 08:58:50|212.33|210.03|212.33|210.03|212.33|210.03|212.31|210.01|3
1651654740000|2022-05-04 08:59:00|212.31|210.01|212.31|210.01|212.33|210.03|212.31|210.01|3
1651654750000|2022-05-04 08:59:10|212.34|210.04|212.37|210.07|212.37|210.07|212.32|210.02|7
1651654760000|2022-05-04 08:59:20|212.36|210.06|212.42|210.12|212.43|210.13|212.36|210.06|7
1651654770000|2022-05-04 08:59:30|212.46|210.16|212.43|210.13|212.46|210.16|212.41|210.11|5
1651654780000|2022-05-04 08:59:40|212.47|210.17|212.46|210.16|212.47|210.17|212.41|210.11|5
1651654790000|2022-05-04 08:59:50|212.43|210.13|212.43|210.13|212.47|210.17|212.43|210.13|4
1651654800000|2022-05-04 09:00:00|212.42|210.12|212.57|210.27|212.58|210.28|212.42|210.12|10
1651654810000|2022-05-04 09:00:10|212.62|210.32|212.69|210.39|212.73|210.43|212.62|210.32|7
1651654820000|2022-05-04 09:00:20|212.7|210.4|212.7|210.4|212.7|210.4|212.64|210.34|12
1651654830000|2022-05-04 09:00:30|212.71|210.41|212.71|210.41|212.71|210.41|212.69|210.39|15
1651654840000|2022-05-04 09:00:40|212.72|210.42|212.72|210.42|212.72|210.42|212.72|210.42|1
1651654850000|2022-05-04 09:00:50|212.71|210.41|212.67|210.37|212.71|210.41|212.66|210.36|4
1651654860000|2022-05-04 09:01:00|212.7|210.4|212.7|210.4|212.72|210.42|212.66|210.36|6
1651654870000|2022-05-04 09:01:10|212.72|210.42|212.5|210.2|212.72|210.42|212.43|210.13|19
1651654880000|2022-05-04 09:01:20|212.59|210.29|212.74|210.44|212.76|210.46|212.59|210.29|13
1651654890000|2022-05-04 09:01:30|212.77|210.47|212.74|210.44|212.77|210.47|212.73|210.43|7
1651654900000|2022-05-04 09:01:40|212.73|210.43|212.64|210.34|212.73|210.43|212.64|210.34|11
1651654910000|2022-05-04 09:01:50|212.65|210.35|212.64|210.34|212.65|210.35|212.64|210.34|2
1651654920000|2022-05-04 09:02:00|212.65|210.35|212.74|210.44|212.75|210.45|212.64|210.34|8
1651654930000|2022-05-04 09:02:10|212.75|210.45|212.74|210.44|212.76|210.46|212.73|210.43|8
1651654940000|2022-05-04 09:02:20|212.75|210.45|212.75|210.45|212.76|210.46|212.75|210.45|3
1651654950000|2022-05-04 09:02:30|212.74|210.44|212.75|210.45|212.75|210.45|212.73|210.43|5
1651654960000|2022-05-04 09:02:40|212.73|210.43|212.74|210.44|212.75|210.45|212.68|210.38|13
1651654970000|2022-05-04 09:02:50|212.75|210.45|212.74|210.44|212.77|210.47|212.73|210.43|6
1651654980000|2022-05-04 09:03:00|212.73|210.43|212.74|210.44|212.74|210.44|212.7|210.4|6
1651654990000|2022-05-04 09:03:10|212.73|210.43|212.83|210.53|212.85|210.55|212.73|210.43|6
1651655000000|2022-05-04 09:03:20|212.82|210.52|212.87|210.57|212.88|210.58|212.8|210.5|6
1651655010000|2022-05-04 09:03:30|212.88|210.58|212.9|210.6|212.94|210.64|212.82|210.52|13
1651655020000|2022-05-04 09:03:40|212.89|210.59|212.9|210.6|212.93|210.63|212.89|210.59|5
1651655030000|2022-05-04 09:03:50|212.91|210.61|212.88|210.58|212.92|210.62|212.88|210.58|8
1651655040000|2022-05-04 09:04:00|212.89|210.59|212.9|210.6|212.91|210.61|212.89|210.59|6
1651655050000|2022-05-04 09:04:10|212.91|210.61|212.9|210.6|212.91|210.61|212.9|210.6|2
1651655060000|2022-05-04 09:04:20|212.89|210.59|212.89|210.59|212.89|210.59|212.89|210.59|1
1651655070000|2022-05-04 09:04:30|212.9|210.6|212.85|210.55|212.91|210.61|212.85|210.55|9
1651655090000|2022-05-04 09:04:50|212.87|210.57|212.92|210.62|212.93|210.63|212.87|210.57|10
1651655100000|2022-05-04 09:05:00|212.88|210.58|212.83|210.53|212.9|210.6|212.8|210.5|13
1651655110000|2022-05-04 09:05:10|212.82|210.52|212.83|210.53|212.83|210.53|212.82|210.52|2
1651655120000|2022-05-04 09:05:20|212.82|210.52|212.89|210.59|212.89|210.59|212.82|210.52|6
1651655130000|2022-05-04 09:05:30|212.9|210.6|212.91|210.61|212.95|210.65|212.89|210.59|12
1651655140000|2022-05-04 09:05:40|212.93|210.63|212.91|210.61|212.94|210.64|212.91|210.61|6
1651655150000|2022-05-04 09:05:50|212.92|210.62|212.98|210.68|212.98|210.68|212.91|210.61|10
1651655160000|2022-05-04 09:06:00|212.94|210.64|212.98|210.68|212.98|210.68|212.94|210.64|2
1651655170000|2022-05-04 09:06:10|212.96|210.66|212.96|210.66|212.96|210.66|212.96|210.66|1
1651655180000|2022-05-04 09:06:20|212.9|210.6|212.91|210.61|212.91|210.61|212.88|210.58|6
1651655190000|2022-05-04 09:06:30|212.9|210.6|212.83|210.53|212.9|210.6|212.82|210.52|7
1651655200000|2022-05-04 09:06:40|212.84|210.54|212.84|210.54|212.85|210.55|212.83|210.53|7
1651655210000|2022-05-04 09:06:50|212.82|210.52|212.82|210.52|212.82|210.52|212.81|210.51|3
1651655220000|2022-05-04 09:07:00|212.81|210.51|212.89|210.59|212.89|210.59|212.81|210.51|10
1651655230000|2022-05-04 09:07:10|212.91|210.61|213|210.7|213.01|210.71|212.91|210.61|9
1651655240000|2022-05-04 09:07:20|212.99|210.69|212.94|210.64|213|210.7|212.9|210.6|10
1651655250000|2022-05-04 09:07:30|212.93|210.63|212.92|210.62|212.93|210.63|212.92|210.62|2
1651655260000|2022-05-04 09:07:40|212.93|210.63|212.92|210.62|212.93|210.63|212.92|210.62|2
1651655270000|2022-05-04 09:07:50|212.9|210.6|212.93|210.63|212.93|210.63|212.9|210.6|6
1651655280000|2022-05-04 09:08:00|212.92|210.62|212.92|210.62|212.93|210.63|212.92|210.62|3
1651655290000|2022-05-04 09:08:10|212.91|210.61|212.93|210.63|212.93|210.63|212.91|210.61|3
1651655300000|2022-05-04 09:08:20|212.9|210.6|212.87|210.57|212.93|210.63|212.87|210.57|8
1651655310000|2022-05-04 09:08:30|212.9|210.6|212.83|210.53|212.91|210.61|212.82|210.52|10
1651655320000|2022-05-04 09:08:40|212.86|210.56|212.91|210.61|212.91|210.61|212.86|210.56|6
1651655330000|2022-05-04 09:08:50|212.89|210.59|212.92|210.62|212.92|210.62|212.89|210.59|4
1651655340000|2022-05-04 09:09:00|212.91|210.61|212.88|210.58|212.91|210.61|212.88|210.58|3
1651655350000|2022-05-04 09:09:10|212.85|210.55|212.92|210.62|212.92|210.62|212.85|210.55|7
1651655370000|2022-05-04 09:09:30|212.91|210.61|212.84|210.54|212.94|210.64|212.84|210.54|4
1651655380000|2022-05-04 09:09:40|212.83|210.53|212.83|210.53|212.83|210.53|212.83|210.53|1
1651655390000|2022-05-04 09:09:50|212.84|210.54|212.83|210.53|212.84|210.54|212.83|210.53|2
1651655400000|2022-05-04 09:10:00|212.82|210.52|212.79|210.49|212.82|210.52|212.79|210.49|5
1651655410000|2022-05-04 09:10:10|212.78|210.48|212.75|210.45|212.78|210.48|212.72|210.42|5
1651655420000|2022-05-04 09:10:20|212.72|210.42|212.72|210.42|212.82|210.52|212.72|210.42|10
1651655430000|2022-05-04 09:10:30|212.75|210.45|212.79|210.49|212.79|210.49|212.75|210.45|2
1651655440000|2022-05-04 09:10:40|212.78|210.48|212.77|210.47|212.78|210.48|212.77|210.47|2
1651655450000|2022-05-04 09:10:50|212.78|210.48|212.72|210.42|212.78|210.48|212.63|210.33|9
1651655460000|2022-05-04 09:11:00|212.71|210.41|212.74|210.44|212.75|210.45|212.69|210.39|8
1651655470000|2022-05-04 09:11:10|212.73|210.43|212.73|210.43|212.74|210.44|212.69|210.39|6
1651655480000|2022-05-04 09:11:20|212.7|210.4|212.62|210.32|212.74|210.44|212.62|210.32|10
1651655490000|2022-05-04 09:11:30|212.64|210.34|212.62|210.32|212.64|210.34|212.6|210.3|7
1651655500000|2022-05-04 09:11:40|212.63|210.33|212.76|210.46|212.76|210.46|212.62|210.32|5
1651655510000|2022-05-04 09:11:50|212.81|210.51|212.84|210.54|212.89|210.59|212.81|210.51|8
1651655520000|2022-05-04 09:12:00|212.89|210.59|212.9|210.6|212.91|210.61|212.84|210.54|13
1651655530000|2022-05-04 09:12:10|212.91|210.61|212.9|210.6|212.91|210.61|212.9|210.6|2
1651655540000|2022-05-04 09:12:20|212.91|210.61|213|210.7|213|210.7|212.91|210.61|5
1651655550000|2022-05-04 09:12:30|212.97|210.67|213|210.7|213|210.7|212.97|210.67|2
1651655560000|2022-05-04 09:12:40|213.01|210.71|213.01|210.71|213.05|210.75|213|210.7|6
1651655570000|2022-05-04 09:12:50|213.04|210.74|213.01|210.71|213.04|210.74|213.01|210.71|4
1651655580000|2022-05-04 09:13:00|213.04|210.74|213|210.7|213.04|210.74|213|210.7|8
1651655590000|2022-05-04 09:13:10|213.01|210.71|212.92|210.62|213.01|210.71|212.91|210.61|5
1651655600000|2022-05-04 09:13:20|212.94|210.64|212.99|210.69|212.99|210.69|212.94|210.64|5
1651655610000|2022-05-04 09:13:30|212.98|210.68|212.99|210.69|212.99|210.69|212.95|210.65|4
1651655620000|2022-05-04 09:13:40|212.98|210.68|212.99|210.69|212.99|210.69|212.98|210.68|2
1651655630000|2022-05-04 09:13:50|213|210.7|213|210.7|213|210.7|213|210.7|1
1651655640000|2022-05-04 09:14:00|213.01|210.71|213|210.7|213.01|210.71|212.99|210.69|6
1651655650000|2022-05-04 09:14:10|212.99|210.69|213|210.7|213|210.7|212.99|210.69|4
1651655660000|2022-05-04 09:14:20|213.02|210.72|213|210.7|213.02|210.72|213|210.7|2
1651655670000|2022-05-04 09:14:30|212.99|210.69|213|210.7|213|210.7|212.99|210.69|4
1651655680000|2022-05-04 09:14:40|212.99|210.69|212.99|210.69|213.01|210.71|212.99|210.69|6
1651655690000|2022-05-04 09:14:50|212.98|210.68|212.99|210.69|212.99|210.69|212.98|210.68|4
1651655700000|2022-05-04 09:15:00|213|210.7|213|210.7|213.01|210.71|213|210.7|3
1651655710000|2022-05-04 09:15:10|213.01|210.71|213.33|211.03|213.39|211.09|213|210.7|22
1651655720000|2022-05-04 09:15:20|213.35|211.05|213.36|211.06|213.37|211.07|213.3|211|9
1651655740000|2022-05-04 09:15:40|213.35|211.05|213.1|210.8|213.35|211.05|213.1|210.8|11
1651655750000|2022-05-04 09:15:50|213.08|210.78|213.08|210.78|213.09|210.79|213.08|210.78|7
1651655760000|2022-05-04 09:16:00|213.06|210.76|213.01|210.71|213.06|210.76|213|210.7|3
1651655770000|2022-05-04 09:16:10|213|210.7|213.01|210.71|213.02|210.72|213|210.7|5
1651655780000|2022-05-04 09:16:20|213|210.7|213.01|210.71|213.01|210.71|213|210.7|2
1651655790000|2022-05-04 09:16:30|213.02|210.72|213.01|210.71|213.02|210.72|213|210.7|4
1651655800000|2022-05-04 09:16:40|212.99|210.69|212.92|210.62|213|210.7|212.92|210.62|9
1651655810000|2022-05-04 09:16:50|212.93|210.63|212.99|210.69|213|210.7|212.91|210.61|13
1651655820000|2022-05-04 09:17:00|213|210.7|213|210.7|213|210.7|212.99|210.69|3
1651655830000|2022-05-04 09:17:10|213.01|210.71|213.09|210.79|213.09|210.79|213|210.7|5
1651655840000|2022-05-04 09:17:20|213.1|210.8|213.09|210.79|213.1|210.8|213.09|210.79|2
1651655850000|2022-05-04 09:17:30|213.1|210.8|213.09|210.79|213.1|210.8|213.09|210.79|4
1651655870000|2022-05-04 09:17:50|213.1|210.8|213.1|210.8|213.11|210.81|213.1|210.8|5
1651655880000|2022-05-04 09:18:00|213.09|210.79|213.24|210.94|213.27|210.97|213.09|210.79|6
1651655890000|2022-05-04 09:18:10|213.25|210.95|213.24|210.94|213.25|210.95|213.24|210.94|4
1651655900000|2022-05-04 09:18:20|213.25|210.95|213.33|211.03|213.33|211.03|213.24|210.94|6
1651655910000|2022-05-04 09:18:30|213.31|211.01|213.3|211|213.33|211.03|213.3|211|8
1651655920000|2022-05-04 09:18:40|213.31|211.01|213.3|211|213.31|211.01|213.19|210.89|9
1651655930000|2022-05-04 09:18:50|213.26|210.96|213.29|210.99|213.29|210.99|213.26|210.96|2
1651655940000|2022-05-04 09:19:00|213.26|210.96|213.26|210.96|213.26|210.96|213.26|210.96|1
1651655950000|2022-05-04 09:19:10|213.29|210.99|213.22|210.92|213.29|210.99|213.22|210.92|7
1651655960000|2022-05-04 09:19:20|213.23|210.93|213.23|210.93|213.24|210.94|213.23|210.93|3
1651655970000|2022-05-04 09:19:30|213.25|210.95|213.26|210.96|213.27|210.97|213.23|210.93|6
1651655980000|2022-05-04 09:19:40|213.24|210.94|213.24|210.94|213.25|210.95|213.24|210.94|5
1651655990000|2022-05-04 09:19:50|213.26|210.96|213.25|210.95|213.26|210.96|213.24|210.94|3
1651656000000|2022-05-04 09:20:00|213.26|210.96|213.32|211.02|213.33|211.03|213.26|210.96|9
1651656010000|2022-05-04 09:20:10|213.33|211.03|213.32|211.02|213.33|211.03|213.32|211.02|4
1651656020000|2022-05-04 09:20:20|213.33|211.03|213.32|211.02|213.33|211.03|213.32|211.02|2
1651656030000|2022-05-04 09:20:30|213.29|210.99|213.31|211.01|213.32|211.02|213.29|210.99|3
1651656040000|2022-05-04 09:20:40|213.32|211.02|213.08|210.78|213.33|211.03|213.08|210.78|11
1651656050000|2022-05-04 09:20:50|213.01|210.71|213.14|210.84|213.17|210.87|213|210.7|6
1651656060000|2022-05-04 09:21:00|213.15|210.85|213.21|210.91|213.21|210.91|213.15|210.85|5
1651656070000|2022-05-04 09:21:10|213.3|211|213.3|211|213.31|211.01|213.29|210.99|8
1651656080000|2022-05-04 09:21:20|213.31|211.01|213.31|211.01|213.32|211.02|213.3|211|7
1651656090000|2022-05-04 09:21:30|213.32|211.02|213.23|210.93|213.32|211.02|213.23|210.93|5
1651656110000|2022-05-04 09:21:50|213.25|210.95|213.23|210.93|213.25|210.95|213.23|210.93|2
1651656120000|2022-05-04 09:22:00|213.25|210.95|212.79|210.49|213.25|210.95|212.79|210.49|21
1651656130000|2022-05-04 09:22:10|212.78|210.48|212.99|210.69|212.99|210.69|212.78|210.48|11
1651656140000|2022-05-04 09:22:20|212.97|210.67|213.08|210.78|213.1|210.8|212.97|210.67|11
1651656150000|2022-05-04 09:22:30|213.07|210.77|213|210.7|213.08|210.78|212.99|210.69|9
1651656160000|2022-05-04 09:22:40|213.03|210.73|213|210.7|213.04|210.74|212.99|210.69|6
1651656170000|2022-05-04 09:22:50|212.96|210.66|212.91|210.61|212.96|210.66|212.91|210.61|7
1651656180000|2022-05-04 09:23:00|212.93|210.63|212.8|210.5|212.94|210.64|212.8|210.5|13
1651656190000|2022-05-04 09:23:10|212.78|210.48|212.78|210.48|212.78|210.48|212.78|210.48|1
1651656200000|2022-05-04 09:23:20|212.77|210.47|212.78|210.48|212.78|210.48|212.77|210.47|4
1651656210000|2022-05-04 09:23:30|212.77|210.47|212.73|210.43|212.78|210.48|212.73|210.43|7
1651656220000|2022-05-04 09:23:40|212.72|210.42|212.73|210.43|212.73|210.43|212.72|210.42|4
1651656230000|2022-05-04 09:23:50|212.72|210.42|212.73|210.43|212.73|210.43|212.72|210.42|2
1651656240000|2022-05-04 09:24:00|212.72|210.42|212.63|210.33|212.72|210.42|212.63|210.33|8
1651656260000|2022-05-04 09:24:20|212.62|210.32|212.61|210.31|212.63|210.33|212.61|210.31|5
1651656270000|2022-05-04 09:24:30|212.62|210.32|212.6|210.3|212.62|210.32|212.6|210.3|4
1651656280000|2022-05-04 09:24:40|212.56|210.26|212.47|210.17|212.56|210.26|212.47|210.17|13
1651656290000|2022-05-04 09:24:50|212.44|210.14|212.43|210.13|212.44|210.14|212.43|210.13|2
1651656300000|2022-05-04 09:25:00|212.4|210.1|212.52|210.22|212.52|210.22|212.4|210.1|8
1651656310000|2022-05-04 09:25:10|212.53|210.23|212.53|210.23|212.53|210.23|212.53|210.23|1
1651656320000|2022-05-04 09:25:20|212.52|210.22|212.52|210.22|212.54|210.24|212.52|210.22|3
1651656330000|2022-05-04 09:25:30|212.53|210.23|212.52|210.22|212.53|210.23|212.52|210.22|2
1651656350000|2022-05-04 09:25:50|212.53|210.23|212.52|210.22|212.53|210.23|212.52|210.22|2
1651656360000|2022-05-04 09:26:00|212.49|210.19|212.5|210.2|212.52|210.22|212.49|210.19|6
1651656370000|2022-05-04 09:26:10|212.51|210.21|212.69|210.39|212.69|210.39|212.47|210.17|8
1651656380000|2022-05-04 09:26:20|212.72|210.42|212.8|210.5|212.8|210.5|212.72|210.42|7
1651656390000|2022-05-04 09:26:30|212.79|210.49|212.74|210.44|212.79|210.49|212.74|210.44|4
1651656400000|2022-05-04 09:26:40|212.78|210.48|212.76|210.46|212.78|210.48|212.76|210.46|2
1651656410000|2022-05-04 09:26:50|212.74|210.44|212.81|210.51|212.83|210.53|212.74|210.44|6
1651656420000|2022-05-04 09:27:00|212.78|210.48|212.81|210.51|212.81|210.51|212.77|210.47|4
1651656430000|2022-05-04 09:27:10|212.8|210.5|212.81|210.51|212.81|210.51|212.79|210.49|3
1651656440000|2022-05-04 09:27:20|212.8|210.5|212.88|210.58|212.88|210.58|212.75|210.45|10
1651656450000|2022-05-04 09:27:30|212.85|210.55|212.71|210.41|212.89|210.59|212.7|210.4|13
1651656460000|2022-05-04 09:27:40|212.7|210.4|212.7|210.4|212.71|210.41|212.7|210.4|3
1651656470000|2022-05-04 09:27:50|212.71|210.41|212.72|210.42|212.75|210.45|212.71|210.41|7
1651656480000|2022-05-04 09:28:00|212.71|210.41|212.7|210.4|212.72|210.42|212.7|210.4|8
1651656490000|2022-05-04 09:28:10|212.71|210.41|212.73|210.43|212.73|210.43|212.7|210.4|7
1651656500000|2022-05-04 09:28:20|212.72|210.42|212.72|210.42|212.72|210.42|212.72|210.42|1
1651656510000|2022-05-04 09:28:30|212.71|210.41|212.7|210.4|212.71|210.41|212.7|210.4|2
1651656520000|2022-05-04 09:28:40|212.69|210.39|212.69|210.39|212.69|210.39|212.69|210.39|1
1651656530000|2022-05-04 09:28:50|212.68|210.38|212.62|210.32|212.72|210.42|212.62|210.32|18
1651656540000|2022-05-04 09:29:00|212.61|210.31|212.58|210.28|212.64|210.34|212.58|210.28|16
1651656550000|2022-05-04 09:29:10|212.62|210.32|212.62|210.32|212.62|210.32|212.6|210.3|5
1651656560000|2022-05-04 09:29:20|212.63|210.33|212.7|210.4|212.7|210.4|212.62|210.32|5
1651656570000|2022-05-04 09:29:30|212.65|210.35|212.7|210.4|212.7|210.4|212.65|210.35|7
1651656580000|2022-05-04 09:29:40|212.68|210.38|212.69|210.39|212.7|210.4|212.68|210.38|4
1651656590000|2022-05-04 09:29:50|212.67|210.37|212.7|210.4|212.7|210.4|212.67|210.37|8
1651656600000|2022-05-04 09:30:00|212.68|210.38|212.69|210.39|212.69|210.39|212.65|210.35|10
1651656610000|2022-05-04 09:30:10|212.65|210.35|212.62|210.32|212.68|210.38|212.6|210.3|8
1651656620000|2022-05-04 09:30:20|212.63|210.33|212.63|210.33|212.63|210.33|212.63|210.33|1
1651656630000|2022-05-04 09:30:30|212.64|210.34|212.63|210.33|212.65|210.35|212.63|210.33|3
1651656640000|2022-05-04 09:30:40|212.62|210.32|212.63|210.33|212.63|210.33|212.62|210.32|2
1651656650000|2022-05-04 09:30:50|212.66|210.36|212.74|210.44|212.79|210.49|212.66|210.36|10
1651656660000|2022-05-04 09:31:00|212.75|210.45|212.8|210.5|212.81|210.51|212.75|210.45|10
1651656670000|2022-05-04 09:31:10|212.79|210.49|212.75|210.45|212.8|210.5|212.75|210.45|4
1651656680000|2022-05-04 09:31:20|212.77|210.47|212.76|210.46|212.77|210.47|212.75|210.45|4
1651656690000|2022-05-04 09:31:30|212.77|210.47|212.84|210.54|212.86|210.56|212.77|210.47|12
1651656700000|2022-05-04 09:31:40|212.83|210.53|212.78|210.48|212.84|210.54|212.78|210.48|9
1651656720000|2022-05-04 09:32:00|212.77|210.47|212.77|210.47|212.8|210.5|212.77|210.47|6
1651656730000|2022-05-04 09:32:10|212.79|210.49|212.79|210.49|212.79|210.49|212.79|210.49|1
1651656740000|2022-05-04 09:32:20|212.78|210.48|212.82|210.52|212.83|210.53|212.77|210.47|7
1651656750000|2022-05-04 09:32:30|212.81|210.51|212.82|210.52|212.82|210.52|212.81|210.51|2
1651656760000|2022-05-04 09:32:40|212.84|210.54|212.88|210.58|212.88|210.58|212.82|210.52|8
1651656770000|2022-05-04 09:32:50|212.89|210.59|212.89|210.59|212.89|210.59|212.89|210.59|1
1651656780000|2022-05-04 09:33:00|212.86|210.56|212.89|210.59|212.89|210.59|212.86|210.56|5
1651656790000|2022-05-04 09:33:10|212.81|210.51|212.89|210.59|212.89|210.59|212.81|210.51|3
1651656800000|2022-05-04 09:33:20|212.88|210.58|212.89|210.59|212.89|210.59|212.88|210.58|2
1651656840000|2022-05-04 09:34:00|212.88|210.58|212.89|210.59|212.89|210.59|212.88|210.58|2
1651656870000|2022-05-04 09:34:30|212.9|210.6|212.91|210.61|212.92|210.62|212.9|210.6|4
1651656880000|2022-05-04 09:34:40|212.92|210.62|212.93|210.63|212.93|210.63|212.92|210.62|4
1651656890000|2022-05-04 09:34:50|212.92|210.62|212.85|210.55|212.95|210.65|212.85|210.55|9
1651656900000|2022-05-04 09:35:00|212.84|210.54|212.82|210.52|212.84|210.54|212.82|210.52|5
1651656940000|2022-05-04 09:35:40|212.85|210.55|212.85|210.55|212.85|210.55|212.85|210.55|1
1651656950000|2022-05-04 09:35:50|212.84|210.54|212.82|210.52|212.84|210.54|212.8|210.5|5
1651656960000|2022-05-04 09:36:00|212.83|210.53|212.82|210.52|212.84|210.54|212.82|210.52|3
1651656970000|2022-05-04 09:36:10|212.83|210.53|212.83|210.53|212.83|210.53|212.83|210.53|1
1651656980000|2022-05-04 09:36:20|212.86|210.56|212.85|210.55|212.86|210.56|212.85|210.55|2
1651656990000|2022-05-04 09:36:30|212.83|210.53|212.79|210.49|212.84|210.54|212.78|210.48|6
1651657000000|2022-05-04 09:36:40|212.78|210.48|212.79|210.49|212.79|210.49|212.78|210.48|2
1651657010000|2022-05-04 09:36:50|212.75|210.45|212.8|210.5|212.81|210.51|212.75|210.45|8
1651657030000|2022-05-04 09:37:10|212.81|210.51|212.8|210.5|212.81|210.51|212.8|210.5|6
1651657040000|2022-05-04 09:37:20|212.81|210.51|212.81|210.51|212.82|210.52|212.8|210.5|5
1651657050000|2022-05-04 09:37:30|212.8|210.5|212.81|210.51|212.82|210.52|212.8|210.5|5
1651657070000|2022-05-04 09:37:50|212.85|210.55|212.85|210.55|212.85|210.55|212.85|210.55|1
1651657080000|2022-05-04 09:38:00|212.88|210.58|212.94|210.64|212.99|210.69|212.88|210.58|18
1651657090000|2022-05-04 09:38:10|212.93|210.63|212.87|210.57|212.93|210.63|212.86|210.56|3
1651657100000|2022-05-04 09:38:20|212.86|210.56|212.86|210.56|212.86|210.56|212.86|210.56|1
1651657110000|2022-05-04 09:38:30|212.84|210.54|212.8|210.5|212.84|210.54|212.8|210.5|6
1651657120000|2022-05-04 09:38:40|212.79|210.49|212.8|210.5|212.8|210.5|212.78|210.48|5
1651657130000|2022-05-04 09:38:50|212.81|210.51|212.91|210.61|212.91|210.61|212.81|210.51|5
1651657140000|2022-05-04 09:39:00|212.9|210.6|212.84|210.54|212.9|210.6|212.82|210.52|7
1651657150000|2022-05-04 09:39:10|212.86|210.56|212.93|210.63|212.95|210.65|212.86|210.56|16
1651657160000|2022-05-04 09:39:20|212.92|210.62|212.94|210.64|212.96|210.66|212.92|210.62|4
1651657170000|2022-05-04 09:39:30|212.92|210.62|212.91|210.61|212.92|210.62|212.91|210.61|2
1651657180000|2022-05-04 09:39:40|212.92|210.62|212.86|210.56|212.92|210.62|212.84|210.54|8
1651657190000|2022-05-04 09:39:50|212.88|210.58|212.85|210.55|212.88|210.58|212.85|210.55|3
1651657200000|2022-05-04 09:40:00|212.9|210.6|212.9|210.6|212.91|210.61|212.9|210.6|3
1651657210000|2022-05-04 09:40:10|212.92|210.62|212.9|210.6|212.92|210.62|212.9|210.6|3
1651657220000|2022-05-04 09:40:20|212.91|210.61|212.91|210.61|212.91|210.61|212.91|210.61|1
1651657230000|2022-05-04 09:40:30|212.94|210.64|212.91|210.61|212.94|210.64|212.9|210.6|4
1651657240000|2022-05-04 09:40:40|212.9|210.6|213|210.7|213.01|210.71|212.9|210.6|14
1651657250000|2022-05-04 09:40:50|212.97|210.67|212.95|210.65|213.01|210.71|212.95|210.65|4
1651657260000|2022-05-04 09:41:00|212.94|210.64|212.94|210.64|212.95|210.65|212.92|210.62|6
1651657270000|2022-05-04 09:41:10|212.95|210.65|212.85|210.55|212.95|210.65|212.85|210.55|6
1651657280000|2022-05-04 09:41:20|212.84|210.54|212.86|210.56|212.86|210.56|212.84|210.54|7
1651657290000|2022-05-04 09:41:30|212.84|210.54|212.86|210.56|212.86|210.56|212.84|210.54|2
1651657300000|2022-05-04 09:41:40|212.84|210.54|212.83|210.53|212.84|210.54|212.83|210.53|2
1651657310000|2022-05-04 09:41:50|212.82|210.52|212.73|210.43|212.82|210.52|212.72|210.42|6
1651657320000|2022-05-04 09:42:00|212.72|210.42|212.7|210.4|212.72|210.42|212.7|210.4|5
1651657330000|2022-05-04 09:42:10|212.71|210.41|212.71|210.41|212.71|210.41|212.7|210.4|5
1651657340000|2022-05-04 09:42:20|212.7|210.4|212.71|210.41|212.72|210.42|212.7|210.4|6
1651657350000|2022-05-04 09:42:30|212.7|210.4|212.7|210.4|212.7|210.4|212.7|210.4|1
1651657360000|2022-05-04 09:42:40|212.71|210.41|212.71|210.41|212.71|210.41|212.71|210.41|1
1651657370000|2022-05-04 09:42:50|212.7|210.4|212.7|210.4|212.7|210.4|212.7|210.4|1
1651657400000|2022-05-04 09:43:20|212.69|210.39|212.69|210.39|212.7|210.4|212.69|210.39|3
1651657410000|2022-05-04 09:43:30|212.7|210.4|212.7|210.4|212.7|210.4|212.69|210.39|3
1651657420000|2022-05-04 09:43:40|212.69|210.39|212.69|210.39|212.69|210.39|212.67|210.37|6
1651657430000|2022-05-04 09:43:50|212.7|210.4|212.64|210.34|212.77|210.47|212.64|210.34|17
1651657440000|2022-05-04 09:44:00|212.6|210.3|212.6|210.3|212.6|210.3|212.53|210.23|14
1651657450000|2022-05-04 09:44:10|212.61|210.31|212.61|210.31|212.61|210.31|212.61|210.31|1
1651657460000|2022-05-04 09:44:20|212.67|210.37|212.67|210.37|212.67|210.37|212.65|210.35|5
1651657470000|2022-05-04 09:44:30|212.68|210.38|212.77|210.47|212.77|210.47|212.68|210.38|8
1651657480000|2022-05-04 09:44:40|212.76|210.46|212.7|210.4|212.77|210.47|212.7|210.4|9
1651657490000|2022-05-04 09:44:50|212.69|210.39|212.71|210.41|212.72|210.42|212.69|210.39|6
1651657500000|2022-05-04 09:45:00|212.7|210.4|212.7|210.4|212.71|210.41|212.7|210.4|5
1651657510000|2022-05-04 09:45:10|212.71|210.41|212.7|210.4|212.71|210.41|212.7|210.4|2
1651657530000|2022-05-04 09:45:30|212.68|210.38|212.62|210.32|212.68|210.38|212.62|210.32|9
1651657540000|2022-05-04 09:45:40|212.61|210.31|212.56|210.26|212.61|210.31|212.56|210.26|5
1651657550000|2022-05-04 09:45:50|212.58|210.28|212.57|210.27|212.58|210.28|212.57|210.27|2
1651657560000|2022-05-04 09:46:00|212.58|210.28|212.48|210.18|212.58|210.28|212.48|210.18|12
1651657570000|2022-05-04 09:46:10|212.47|210.17|212.52|210.22|212.52|210.22|212.47|210.17|7
1651657580000|2022-05-04 09:46:20|212.54|210.24|212.56|210.26|212.57|210.27|212.53|210.23|4
1651657590000|2022-05-04 09:46:30|212.57|210.27|212.51|210.21|212.57|210.27|212.49|210.19|14
1651657600000|2022-05-04 09:46:40|212.5|210.2|212.58|210.28|212.58|210.28|212.5|210.2|9
1651657610000|2022-05-04 09:46:50|212.59|210.29|212.58|210.28|212.6|210.3|212.58|210.28|4
1651657620000|2022-05-04 09:47:00|212.59|210.29|212.57|210.27|212.6|210.3|212.57|210.27|7
1651657630000|2022-05-04 09:47:10|212.56|210.26|212.51|210.21|212.56|210.26|212.5|210.2|10
1651657640000|2022-05-04 09:47:20|212.5|210.2|212.46|210.16|212.51|210.21|212.46|210.16|9
1651657650000|2022-05-04 09:47:30|212.42|210.12|212.47|210.17|212.49|210.19|212.42|210.12|12
1651657660000|2022-05-04 09:47:40|212.48|210.18|212.47|210.17|212.51|210.21|212.47|210.17|7
1651657670000|2022-05-04 09:47:50|212.49|210.19|212.45|210.15|212.49|210.19|212.41|210.11|12
1651657680000|2022-05-04 09:48:00|212.46|210.16|212.42|210.12|212.47|210.17|212.4|210.1|9
1651657690000|2022-05-04 09:48:10|212.43|210.13|212.41|210.11|212.43|210.13|212.41|210.11|6
1651657700000|2022-05-04 09:48:20|212.42|210.12|212.4|210.1|212.42|210.12|212.39|210.09|5
1651657710000|2022-05-04 09:48:30|212.39|210.09|212.4|210.1|212.4|210.1|212.39|210.09|2
1651657720000|2022-05-04 09:48:40|212.39|210.09|212.39|210.09|212.4|210.1|212.39|210.09|3
1651657730000|2022-05-04 09:48:50|212.38|210.08|212.39|210.09|212.39|210.09|212.37|210.07|10
1651657740000|2022-05-04 09:49:00|212.38|210.08|212.38|210.08|212.38|210.08|212.36|210.06|3
1651657750000|2022-05-04 09:49:10|212.4|210.1|212.41|210.11|212.41|210.11|212.38|210.08|5
1651657760000|2022-05-04 09:49:20|212.47|210.17|212.48|210.18|212.51|210.21|212.44|210.14|13
1651657770000|2022-05-04 09:49:30|212.49|210.19|212.48|210.18|212.49|210.19|212.48|210.18|2
1651657780000|2022-05-04 09:49:40|212.47|210.17|212.47|210.17|212.47|210.17|212.47|210.17|1
1651657790000|2022-05-04 09:49:50|212.46|210.16|212.44|210.14|212.46|210.16|212.43|210.13|4
1651657800000|2022-05-04 09:50:00|212.45|210.15|212.45|210.15|212.45|210.15|212.45|210.15|1
1651657810000|2022-05-04 09:50:10|212.44|210.14|212.44|210.14|212.44|210.14|212.44|210.14|1
1651657820000|2022-05-04 09:50:20|212.47|210.17|212.45|210.15|212.51|210.21|212.42|210.12|16
1651657830000|2022-05-04 09:50:30|212.43|210.13|212.41|210.11|212.45|210.15|212.39|210.09|11
1651657840000|2022-05-04 09:50:40|212.42|210.12|212.41|210.11|212.44|210.14|212.41|210.11|5
1651657850000|2022-05-04 09:50:50|212.42|210.12|212.41|210.11|212.42|210.12|212.41|210.11|2
1651657860000|2022-05-04 09:51:00|212.43|210.13|212.41|210.11|212.43|210.13|212.41|210.11|6
1651657870000|2022-05-04 09:51:10|212.4|210.1|212.41|210.11|212.43|210.13|212.4|210.1|8
1651657880000|2022-05-04 09:51:20|212.4|210.1|212.41|210.11|212.41|210.11|212.4|210.1|4
1651657890000|2022-05-04 09:51:30|212.4|210.1|212.35|210.05|212.4|210.1|212.34|210.04|8
1651657900000|2022-05-04 09:51:40|212.33|210.03|212.28|209.98|212.33|210.03|212.19|209.89|5
1651657910000|2022-05-04 09:51:50|212.32|210.02|212.43|210.13|212.43|210.13|212.32|210.02|16
1651657920000|2022-05-04 09:52:00|212.41|210.11|212.33|210.03|212.42|210.12|212.33|210.03|11
1651657930000|2022-05-04 09:52:10|212.34|210.04|212.32|210.02|212.37|210.07|212.32|210.02|14
1651657940000|2022-05-04 09:52:20|212.31|210.01|212.31|210.01|212.32|210.02|212.31|210.01|5
1651657960000|2022-05-04 09:52:40|212.32|210.02|212.31|210.01|212.33|210.03|212.31|210.01|5
1651657970000|2022-05-04 09:52:50|212.32|210.02|212.19|209.89|212.32|210.02|212.19|209.89|5
1651657980000|2022-05-04 09:53:00|212.2|209.9|212.22|209.92|212.22|209.92|212.2|209.9|9
1651658010000|2022-05-04 09:53:30|212.2|209.9|212.1|209.8|212.2|209.9|212.1|209.8|5
1651658020000|2022-05-04 09:53:40|212.11|209.81|212.11|209.81|212.11|209.81|212.11|209.81|1
1651658030000|2022-05-04 09:53:50|212.12|209.82|212.15|209.85|212.16|209.86|212.09|209.79|5
1651658040000|2022-05-04 09:54:00|212.14|209.84|212.14|209.84|212.15|209.85|212.12|209.82|6
1651658050000|2022-05-04 09:54:10|212.15|209.85|212.15|209.85|212.16|209.86|212.14|209.84|5
1651658060000|2022-05-04 09:54:20|212.14|209.84|212.13|209.83|212.14|209.84|212.12|209.82|3
1651658070000|2022-05-04 09:54:30|212.16|209.86|212.11|209.81|212.18|209.88|212.1|209.8|9
1651658080000|2022-05-04 09:54:40|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651658090000|2022-05-04 09:54:50|212.06|209.76|212.03|209.73|212.09|209.79|212.03|209.73|9
1651658100000|2022-05-04 09:55:00|212.04|209.74|212.05|209.75|212.05|209.75|212.04|209.74|2
1651658110000|2022-05-04 09:55:10|212.06|209.76|212.1|209.8|212.1|209.8|212.06|209.76|6
1651658120000|2022-05-04 09:55:20|212.11|209.81|212.08|209.78|212.12|209.82|212.07|209.77|8
1651658130000|2022-05-04 09:55:30|212.07|209.77|212.08|209.78|212.08|209.78|212.07|209.77|4
1651658140000|2022-05-04 09:55:40|212.07|209.77|212.07|209.77|212.07|209.77|212.07|209.77|1
1651658150000|2022-05-04 09:55:50|212.08|209.78|212.18|209.88|212.18|209.88|212.07|209.77|6
1651658160000|2022-05-04 09:56:00|212.19|209.89|212.19|209.89|212.2|209.9|212.16|209.86|6
1651658170000|2022-05-04 09:56:10|212.2|209.9|212.1|209.8|212.2|209.9|212.1|209.8|6
1651658180000|2022-05-04 09:56:20|212.11|209.81|212.16|209.86|212.16|209.86|212.1|209.8|10
1651658190000|2022-05-04 09:56:30|212.13|209.83|212.02|209.72|212.13|209.83|212.01|209.71|14
1651658200000|2022-05-04 09:56:40|212.01|209.71|212.04|209.74|212.04|209.74|212.01|209.71|4
1651658210000|2022-05-04 09:56:50|212.03|209.73|212.01|209.71|212.03|209.73|211.99|209.69|6
1651658220000|2022-05-04 09:57:00|212|209.7|212.01|209.71|212.01|209.71|211.99|209.69|9
1651658230000|2022-05-04 09:57:10|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651658250000|2022-05-04 09:57:30|212|209.7|212|209.7|212.02|209.72|212|209.7|3
1651658280000|2022-05-04 09:58:00|212.01|209.71|211.99|209.69|212.01|209.71|211.99|209.69|4
1651658290000|2022-05-04 09:58:10|212|209.7|211.97|209.67|212|209.7|211.96|209.66|6
1651658310000|2022-05-04 09:58:30|211.95|209.65|211.94|209.64|211.96|209.66|211.94|209.64|3
1651658320000|2022-05-04 09:58:40|211.93|209.63|211.91|209.61|211.93|209.63|211.91|209.61|2
1651658330000|2022-05-04 09:58:50|211.93|209.63|211.94|209.64|211.96|209.66|211.92|209.62|8
1651658340000|2022-05-04 09:59:00|211.91|209.61|211.91|209.61|211.93|209.63|211.9|209.6|7
1651658350000|2022-05-04 09:59:10|211.92|209.62|211.98|209.68|211.98|209.68|211.92|209.62|5
1651658360000|2022-05-04 09:59:20|211.99|209.69|212|209.7|212|209.7|211.99|209.69|2
1651658370000|2022-05-04 09:59:30|211.99|209.69|212.01|209.71|212.02|209.72|211.99|209.69|6
1651658380000|2022-05-04 09:59:40|212|209.7|212.06|209.76|212.06|209.76|212|209.7|5
1651658390000|2022-05-04 09:59:50|212.1|209.8|212.1|209.8|212.1|209.8|212.1|209.8|1
1651658400000|2022-05-04 10:00:00|212.11|209.81|212.13|209.83|212.14|209.84|212.11|209.81|4
1651658410000|2022-05-04 10:00:10|212.21|209.91|212.19|209.89|212.33|210.03|212.19|209.89|15
1651658420000|2022-05-04 10:00:20|212.17|209.87|212.09|209.79|212.19|209.89|212.08|209.78|5
1651658440000|2022-05-04 10:00:40|212.08|209.78|212|209.7|212.08|209.78|212|209.7|4
1651658450000|2022-05-04 10:00:50|212.01|209.71|212.01|209.71|212.02|209.72|212.01|209.71|3
1651658470000|2022-05-04 10:01:10|212.02|209.72|212|209.7|212.02|209.72|212|209.7|2
1651658480000|2022-05-04 10:01:20|211.99|209.69|212|209.7|212|209.7|211.99|209.69|2
1651658490000|2022-05-04 10:01:30|212.01|209.71|211.98|209.68|212.01|209.71|211.98|209.68|4
1651658500000|2022-05-04 10:01:40|211.99|209.69|211.96|209.66|212|209.7|211.96|209.66|6
1651658510000|2022-05-04 10:01:50|211.99|209.69|211.99|209.69|211.99|209.69|211.99|209.69|1
1651658520000|2022-05-04 10:02:00|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651658530000|2022-05-04 10:02:10|212.02|209.72|212.04|209.74|212.05|209.75|212.02|209.72|6
1651658540000|2022-05-04 10:02:20|212.05|209.75|212.1|209.8|212.1|209.8|212.02|209.72|7
1651658550000|2022-05-04 10:02:30|212.11|209.81|212.13|209.83|212.13|209.83|212.1|209.8|4
1651658560000|2022-05-04 10:02:40|212.14|209.84|212.18|209.88|212.18|209.88|212.14|209.84|7
1651658570000|2022-05-04 10:02:50|212.19|209.89|212.18|209.88|212.19|209.89|212.17|209.87|5
1651658580000|2022-05-04 10:03:00|212.17|209.87|212.18|209.88|212.24|209.94|212.16|209.86|10
1651658590000|2022-05-04 10:03:10|212.19|209.89|212.19|209.89|212.2|209.9|212.18|209.88|7
1651658600000|2022-05-04 10:03:20|212.17|209.87|212.12|209.82|212.2|209.9|212.12|209.82|5
1651658620000|2022-05-04 10:03:40|212.1|209.8|212.1|209.8|212.11|209.81|212.1|209.8|3
1651658630000|2022-05-04 10:03:50|212.11|209.81|212.11|209.81|212.11|209.81|212.11|209.81|1
1651658640000|2022-05-04 10:04:00|212.08|209.78|212.09|209.79|212.09|209.79|212.07|209.77|4
1651658660000|2022-05-04 10:04:20|212.05|209.75|212.04|209.74|212.05|209.75|212.01|209.71|4
1651658680000|2022-05-04 10:04:40|212.01|209.71|212|209.7|212.01|209.71|212|209.7|2
1651658690000|2022-05-04 10:04:50|212.04|209.74|212.07|209.77|212.07|209.77|212.01|209.71|6
1651658700000|2022-05-04 10:05:00|212.06|209.76|212.08|209.78|212.08|209.78|212.06|209.76|5
1651658710000|2022-05-04 10:05:10|212.09|209.79|212.09|209.79|212.09|209.79|212.09|209.79|1
1651658720000|2022-05-04 10:05:20|212.08|209.78|212.08|209.78|212.09|209.79|212.07|209.77|4
1651658730000|2022-05-04 10:05:30|212.07|209.77|212.08|209.78|212.09|209.79|212.07|209.77|5
1651658740000|2022-05-04 10:05:40|212.09|209.79|212.21|209.91|212.21|209.91|212.09|209.79|7
1651658750000|2022-05-04 10:05:50|212.2|209.9|212.2|209.9|212.2|209.9|212.2|209.9|1
1651658760000|2022-05-04 10:06:00|212.21|209.91|212.21|209.91|212.21|209.91|212.21|209.91|1
1651658770000|2022-05-04 10:06:10|212.2|209.9|212.2|209.9|212.21|209.91|212.2|209.9|3
1651658780000|2022-05-04 10:06:20|212.26|209.96|212.29|209.99|212.29|209.99|212.26|209.96|3
1651658790000|2022-05-04 10:06:30|212.31|210.01|212.31|210.01|212.31|210.01|212.31|210.01|1
1651658800000|2022-05-04 10:06:40|212.29|209.99|212.29|209.99|212.29|209.99|212.29|209.99|1
1651658810000|2022-05-04 10:06:50|212.14|209.84|211.98|209.68|212.14|209.84|211.98|209.68|8
1651658820000|2022-05-04 10:07:00|211.97|209.67|212.07|209.77|212.07|209.77|211.97|209.67|4
1651658830000|2022-05-04 10:07:10|212.08|209.78|212.28|209.98|212.28|209.98|212.08|209.78|12
1651658840000|2022-05-04 10:07:20|212.29|209.99|212.29|209.99|212.32|210.02|212.29|209.99|8
1651658850000|2022-05-04 10:07:30|212.28|209.98|212.25|209.95|212.28|209.98|212.23|209.93|6
1651658860000|2022-05-04 10:07:40|212.24|209.94|212.24|209.94|212.24|209.94|212.24|209.94|1
1651658870000|2022-05-04 10:07:50|212.25|209.95|212.24|209.94|212.25|209.95|212.24|209.94|2
1651658880000|2022-05-04 10:08:00|212.22|209.92|212.19|209.89|212.22|209.92|212.18|209.88|4
1651658910000|2022-05-04 10:08:30|212.11|209.81|212.11|209.81|212.11|209.81|212.1|209.8|3
1651658930000|2022-05-04 10:08:50|212.13|209.83|212.23|209.93|212.23|209.93|212.13|209.83|9
1651658940000|2022-05-04 10:09:00|212.22|209.92|212.24|209.94|212.27|209.97|212.22|209.92|5
1651658950000|2022-05-04 10:09:10|212.27|209.97|212.24|209.94|212.27|209.97|212.24|209.94|2
1651658960000|2022-05-04 10:09:20|212.27|209.97|212.24|209.94|212.27|209.97|212.24|209.94|3
1651658990000|2022-05-04 10:09:50|212.25|209.95|212.25|209.95|212.25|209.95|212.25|209.95|1
1651659000000|2022-05-04 10:10:00|212.29|209.99|212.3|210|212.3|210|212.27|209.97|5
1651659010000|2022-05-04 10:10:10|212.32|210.02|212.39|210.09|212.39|210.09|212.32|210.02|11
1651659020000|2022-05-04 10:10:20|212.4|210.1|212.41|210.11|212.41|210.11|212.39|210.09|7
1651659030000|2022-05-04 10:10:30|212.42|210.12|212.56|210.26|212.58|210.28|212.42|210.12|16
1651659040000|2022-05-04 10:10:40|212.6|210.3|212.62|210.32|212.63|210.33|212.6|210.3|9
1651659050000|2022-05-04 10:10:50|212.63|210.33|212.63|210.33|212.63|210.33|212.63|210.33|1
1651659060000|2022-05-04 10:11:00|212.65|210.35|212.65|210.35|212.68|210.38|212.64|210.34|9
1651659070000|2022-05-04 10:11:10|212.69|210.39|212.64|210.34|212.69|210.39|212.64|210.34|6
1651659080000|2022-05-04 10:11:20|212.65|210.35|212.64|210.34|212.65|210.35|212.64|210.34|2
1651659090000|2022-05-04 10:11:30|212.65|210.35|212.67|210.37|212.69|210.39|212.64|210.34|6
1651659100000|2022-05-04 10:11:40|212.66|210.36|212.64|210.34|212.66|210.36|212.64|210.34|3
1651659110000|2022-05-04 10:11:50|212.65|210.35|212.64|210.34|212.65|210.35|212.64|210.34|2
1651659120000|2022-05-04 10:12:00|212.65|210.35|212.63|210.33|212.65|210.35|212.63|210.33|3
1651659130000|2022-05-04 10:12:10|212.66|210.36|212.63|210.33|212.66|210.36|212.63|210.33|2
1651659140000|2022-05-04 10:12:20|212.61|210.31|212.63|210.33|212.63|210.33|212.61|210.31|2
1651659150000|2022-05-04 10:12:30|212.64|210.34|212.69|210.39|212.7|210.4|212.64|210.34|4
1651659160000|2022-05-04 10:12:40|212.7|210.4|212.7|210.4|212.7|210.4|212.7|210.4|1
1651659200000|2022-05-04 10:13:20|212.71|210.41|212.78|210.48|212.79|210.49|212.71|210.41|6
1651659210000|2022-05-04 10:13:30|212.79|210.49|212.91|210.61|212.91|210.61|212.79|210.49|12
1651659220000|2022-05-04 10:13:40|212.9|210.6|212.89|210.59|212.9|210.6|212.83|210.53|15
1651659230000|2022-05-04 10:13:50|212.9|210.6|212.93|210.63|212.93|210.63|212.9|210.6|12
1651659240000|2022-05-04 10:14:00|212.92|210.62|212.92|210.62|212.93|210.63|212.91|210.61|7
1651659250000|2022-05-04 10:14:10|212.94|210.64|212.92|210.62|212.94|210.64|212.92|210.62|2
1651659270000|2022-05-04 10:14:30|212.91|210.61|212.83|210.53|212.91|210.61|212.83|210.53|6
1651659280000|2022-05-04 10:14:40|212.84|210.54|212.86|210.56|212.86|210.56|212.84|210.54|4
1651659290000|2022-05-04 10:14:50|212.85|210.55|212.92|210.62|212.92|210.62|212.85|210.55|6
1651659300000|2022-05-04 10:15:00|212.93|210.63|212.96|210.66|212.96|210.66|212.93|210.63|2
1651659310000|2022-05-04 10:15:10|212.93|210.63|213|210.7|213|210.7|212.92|210.62|9
1651659320000|2022-05-04 10:15:20|213.01|210.71|213.08|210.78|213.08|210.78|213.01|210.71|12
1651659330000|2022-05-04 10:15:30|213.07|210.77|213|210.7|213.07|210.77|213|210.7|4
1651659340000|2022-05-04 10:15:40|213.02|210.72|213|210.7|213.02|210.72|213|210.7|2
1651659350000|2022-05-04 10:15:50|212.92|210.62|212.93|210.63|212.95|210.65|212.9|210.6|10
1651659360000|2022-05-04 10:16:00|212.91|210.61|212.93|210.63|212.95|210.65|212.83|210.53|19
1651659370000|2022-05-04 10:16:10|212.94|210.64|212.89|210.59|212.95|210.65|212.89|210.59|9
1651659380000|2022-05-04 10:16:20|212.9|210.6|212.92|210.62|212.92|210.62|212.9|210.6|4
1651659390000|2022-05-04 10:16:30|212.93|210.63|212.94|210.64|212.94|210.64|212.9|210.6|6
1651659400000|2022-05-04 10:16:40|212.92|210.62|212.99|210.69|212.99|210.69|212.92|210.62|5
1651659410000|2022-05-04 10:16:50|213|210.7|213|210.7|213.1|210.8|213|210.7|18
1651659420000|2022-05-04 10:17:00|212.99|210.69|213|210.7|213|210.7|212.97|210.67|7
1651659430000|2022-05-04 10:17:10|212.99|210.69|212.84|210.54|213|210.7|212.8|210.5|17
1651659440000|2022-05-04 10:17:20|212.85|210.55|212.9|210.6|213|210.7|212.85|210.55|13
1651659450000|2022-05-04 10:17:30|212.91|210.61|212.91|210.61|212.91|210.61|212.91|210.61|1
1651659460000|2022-05-04 10:17:40|212.92|210.62|213.01|210.71|213.01|210.71|212.92|210.62|9
1651659470000|2022-05-04 10:17:50|213|210.7|213|210.7|213|210.7|213|210.7|1
1651659480000|2022-05-04 10:18:00|213.02|210.72|212.99|210.69|213.02|210.72|212.99|210.69|7
1651659490000|2022-05-04 10:18:10|213|210.7|213|210.7|213.01|210.71|212.99|210.69|8
1651659500000|2022-05-04 10:18:20|213.08|210.78|213.1|210.8|213.17|210.87|213.08|210.78|5
1651659510000|2022-05-04 10:18:30|213.08|210.78|213|210.7|213.08|210.78|213|210.7|5
1651659520000|2022-05-04 10:18:40|212.96|210.66|212.97|210.67|212.98|210.68|212.94|210.64|5
1651659530000|2022-05-04 10:18:50|212.96|210.66|212.97|210.67|212.98|210.68|212.92|210.62|14
1651659540000|2022-05-04 10:19:00|212.98|210.68|212.69|210.39|212.98|210.68|212.69|210.39|12
1651659550000|2022-05-04 10:19:10|212.68|210.38|212.68|210.38|212.68|210.38|212.68|210.38|1
1651659560000|2022-05-04 10:19:20|212.69|210.39|212.6|210.3|212.69|210.39|212.53|210.23|8
1651659570000|2022-05-04 10:19:30|212.61|210.31|212.61|210.31|212.61|210.31|212.61|210.31|1
1651659580000|2022-05-04 10:19:40|212.6|210.3|212.61|210.31|212.61|210.31|212.6|210.3|4
1651659590000|2022-05-04 10:19:50|212.59|210.29|212.72|210.42|212.73|210.43|212.59|210.29|10
1651659600000|2022-05-04 10:20:00|212.71|210.41|212.72|210.42|212.73|210.43|212.71|210.41|3
1651659620000|2022-05-04 10:20:20|212.73|210.43|212.81|210.51|212.82|210.52|212.72|210.42|9
1651659630000|2022-05-04 10:20:30|212.82|210.52|212.89|210.59|212.99|210.69|212.82|210.52|16
1651659640000|2022-05-04 10:20:40|212.9|210.6|212.85|210.55|212.9|210.6|212.85|210.55|8
1651659650000|2022-05-04 10:20:50|212.84|210.54|212.84|210.54|212.85|210.55|212.84|210.54|13
1651659660000|2022-05-04 10:21:00|212.89|210.59|212.9|210.6|212.9|210.6|212.83|210.53|7
1651659670000|2022-05-04 10:21:10|212.89|210.59|212.9|210.6|212.9|210.6|212.89|210.59|2
1651659680000|2022-05-04 10:21:20|212.89|210.59|212.91|210.61|212.91|210.61|212.87|210.57|6
1651659690000|2022-05-04 10:21:30|212.92|210.62|212.91|210.61|212.96|210.66|212.91|210.61|7
1651659700000|2022-05-04 10:21:40|212.9|210.6|212.91|210.61|212.91|210.61|212.89|210.59|11
1651659710000|2022-05-04 10:21:50|212.89|210.59|212.9|210.6|212.9|210.6|212.89|210.59|2
1651659720000|2022-05-04 10:22:00|212.93|210.63|212.81|210.51|212.93|210.63|212.78|210.48|9
1651659730000|2022-05-04 10:22:10|212.82|210.52|212.83|210.53|212.85|210.55|212.82|210.52|14
1651659740000|2022-05-04 10:22:20|212.82|210.52|212.79|210.49|212.84|210.54|212.79|210.49|7
1651659750000|2022-05-04 10:22:30|212.78|210.48|212.74|210.44|212.79|210.49|212.74|210.44|6
1651659760000|2022-05-04 10:22:40|212.78|210.48|212.79|210.49|212.79|210.49|212.75|210.45|6
1651659770000|2022-05-04 10:22:50|212.81|210.51|212.91|210.61|212.91|210.61|212.81|210.51|14
1651659780000|2022-05-04 10:23:00|212.89|210.59|212.9|210.6|212.9|210.6|212.88|210.58|5
1651659790000|2022-05-04 10:23:10|212.89|210.59|212.91|210.61|212.92|210.62|212.89|210.59|5
1651659800000|2022-05-04 10:23:20|212.92|210.62|212.9|210.6|212.92|210.62|212.89|210.59|10
1651659810000|2022-05-04 10:23:30|212.91|210.61|212.91|210.61|212.91|210.61|212.9|210.6|3
1651659820000|2022-05-04 10:23:40|212.97|210.67|212.93|210.63|212.97|210.67|212.93|210.63|2
1651659830000|2022-05-04 10:23:50|212.96|210.66|212.92|210.62|212.96|210.66|212.92|210.62|3
1651659840000|2022-05-04 10:24:00|212.93|210.63|212.94|210.64|212.94|210.64|212.91|210.61|7
1651659850000|2022-05-04 10:24:10|212.95|210.65|212.82|210.52|212.95|210.65|212.82|210.52|21
1651659860000|2022-05-04 10:24:20|212.83|210.53|212.83|210.53|212.83|210.53|212.83|210.53|1
1651659870000|2022-05-04 10:24:30|212.81|210.51|212.84|210.54|212.85|210.55|212.81|210.51|5
1651659880000|2022-05-04 10:24:40|212.83|210.53|212.83|210.53|212.84|210.54|212.83|210.53|5
1651659890000|2022-05-04 10:24:50|212.82|210.52|212.9|210.6|212.92|210.62|212.82|210.52|17
1651659900000|2022-05-04 10:25:00|212.91|210.61|212.98|210.68|212.98|210.68|212.9|210.6|6
1651659910000|2022-05-04 10:25:10|213|210.7|212.98|210.68|213.07|210.77|212.98|210.68|10
1651659920000|2022-05-04 10:25:20|212.95|210.65|212.96|210.66|213|210.7|212.9|210.6|10
1651659930000|2022-05-04 10:25:30|212.97|210.67|212.98|210.68|212.99|210.69|212.97|210.67|5
1651659940000|2022-05-04 10:25:40|212.99|210.69|212.99|210.69|212.99|210.69|212.98|210.68|3
1651659950000|2022-05-04 10:25:50|212.97|210.67|212.98|210.68|212.99|210.69|212.94|210.64|6
1651659960000|2022-05-04 10:26:00|212.99|210.69|213|210.7|213|210.7|212.98|210.68|3
1651659970000|2022-05-04 10:26:10|213.01|210.71|213|210.7|213.01|210.71|212.98|210.68|7
1651659980000|2022-05-04 10:26:20|213.04|210.74|213.04|210.74|213.05|210.75|213.04|210.74|5
1651659990000|2022-05-04 10:26:30|213.05|210.75|213.07|210.77|213.07|210.77|213.05|210.75|4
1651660000000|2022-05-04 10:26:40|213.08|210.78|213.12|210.82|213.14|210.84|213.08|210.78|5
1651660010000|2022-05-04 10:26:50|213.14|210.84|213.15|210.85|213.16|210.86|213.13|210.83|4
1651660020000|2022-05-04 10:27:00|213.17|210.87|213.15|210.85|213.17|210.87|213.13|210.83|3
1651660030000|2022-05-04 10:27:10|213.16|210.86|213.18|210.88|213.18|210.88|213.15|210.85|5
1651660040000|2022-05-04 10:27:20|213.17|210.87|213.41|211.11|213.41|211.11|213.17|210.87|7
1651660050000|2022-05-04 10:27:30|213.42|211.12|213.43|211.13|213.43|211.13|213.42|211.12|4
1651660060000|2022-05-04 10:27:40|213.45|211.15|213.49|211.19|213.49|211.19|213.45|211.15|2
1651660070000|2022-05-04 10:27:50|213.51|211.21|213.69|211.39|213.69|211.39|213.48|211.18|21
1651660080000|2022-05-04 10:28:00|213.74|211.44|213.79|211.49|213.79|211.49|213.74|211.44|7
1651660090000|2022-05-04 10:28:10|213.81|211.51|213.61|211.31|213.81|211.51|213.61|211.31|14
1651660100000|2022-05-04 10:28:20|213.5|211.2|213.74|211.44|213.77|211.47|213.5|211.2|16
1651660110000|2022-05-04 10:28:30|213.73|211.43|213.82|211.52|213.84|211.54|213.71|211.41|14
1651660120000|2022-05-04 10:28:40|213.84|211.54|213.86|211.56|213.9|211.6|213.84|211.54|9
1651660130000|2022-05-04 10:28:50|213.88|211.58|213.82|211.52|213.88|211.58|213.82|211.52|7
1651660140000|2022-05-04 10:29:00|213.84|211.54|213.87|211.57|213.88|211.58|213.82|211.52|7
1651660150000|2022-05-04 10:29:10|213.88|211.58|213.82|211.52|213.89|211.59|213.8|211.5|7
1651660160000|2022-05-04 10:29:20|213.83|211.53|213.88|211.58|213.88|211.58|213.83|211.53|4
1651660170000|2022-05-04 10:29:30|213.86|211.56|213.83|211.53|213.86|211.56|213.81|211.51|9
1651660180000|2022-05-04 10:29:40|213.84|211.54|213.86|211.56|213.88|211.58|213.83|211.53|10
1651660190000|2022-05-04 10:29:50|213.88|211.58|213.83|211.53|213.88|211.58|213.82|211.52|8
1651660200000|2022-05-04 10:30:00|213.84|211.54|213.86|211.56|213.87|211.57|213.82|211.52|11
1651660210000|2022-05-04 10:30:10|213.87|211.57|213.88|211.58|213.88|211.58|213.86|211.56|4
1651660220000|2022-05-04 10:30:20|213.87|211.57|213.88|211.58|213.88|211.58|213.8|211.5|8
1651660230000|2022-05-04 10:30:30|213.87|211.57|213.87|211.57|213.87|211.57|213.87|211.57|1
1651660240000|2022-05-04 10:30:40|213.89|211.59|213.89|211.59|213.89|211.59|213.89|211.59|1
1651660250000|2022-05-04 10:30:50|213.88|211.58|213.82|211.52|213.88|211.58|213.82|211.52|7
1651660260000|2022-05-04 10:31:00|213.8|211.5|213.62|211.32|213.82|211.52|213.62|211.32|20
1651660270000|2022-05-04 10:31:10|213.6|211.3|213.59|211.29|213.61|211.31|213.58|211.28|9
1651660280000|2022-05-04 10:31:20|213.6|211.3|213.57|211.27|213.61|211.31|213.56|211.26|9
1651660290000|2022-05-04 10:31:30|213.58|211.28|213.58|211.28|213.58|211.28|213.57|211.27|3
1651660300000|2022-05-04 10:31:40|213.59|211.29|213.61|211.31|213.63|211.33|213.55|211.25|21
1651660310000|2022-05-04 10:31:50|213.62|211.32|213.61|211.31|213.63|211.33|213.53|211.23|14
1651660320000|2022-05-04 10:32:00|213.6|211.3|213.71|211.41|213.72|211.42|213.6|211.3|10
1651660330000|2022-05-04 10:32:10|213.73|211.43|213.74|211.44|213.75|211.45|213.73|211.43|3
1651660340000|2022-05-04 10:32:20|213.77|211.47|213.77|211.47|213.79|211.49|213.77|211.47|5
1651660350000|2022-05-04 10:32:30|213.79|211.49|213.82|211.52|213.82|211.52|213.75|211.45|8
1651660360000|2022-05-04 10:32:40|213.81|211.51|213.81|211.51|213.82|211.52|213.8|211.5|6
1651660370000|2022-05-04 10:32:50|213.82|211.52|213.83|211.53|213.83|211.53|213.81|211.51|8
1651660380000|2022-05-04 10:33:00|213.82|211.52|213.83|211.53|213.86|211.56|213.82|211.52|5
1651660390000|2022-05-04 10:33:10|213.84|211.54|213.89|211.59|213.89|211.59|213.84|211.54|3
1651660400000|2022-05-04 10:33:20|213.88|211.58|213.83|211.53|213.88|211.58|213.83|211.53|2
1651660410000|2022-05-04 10:33:30|213.84|211.54|213.82|211.52|213.84|211.54|213.78|211.48|9
1651660420000|2022-05-04 10:33:40|213.83|211.53|213.83|211.53|213.85|211.55|213.82|211.52|5
1651660430000|2022-05-04 10:33:50|213.84|211.54|213.71|211.41|213.85|211.55|213.69|211.39|13
1651660440000|2022-05-04 10:34:00|213.7|211.4|213.81|211.51|213.82|211.52|213.7|211.4|12
1651660450000|2022-05-04 10:34:10|213.82|211.52|214.17|211.87|214.24|211.94|213.78|211.48|18
1651660460000|2022-05-04 10:34:20|214.29|211.99|214.6|212.3|214.6|212.3|214.29|211.99|15
1651660470000|2022-05-04 10:34:30|214.59|212.29|214.6|212.3|214.6|212.3|214.57|212.27|4
1651660480000|2022-05-04 10:34:40|214.59|212.29|214.44|212.14|214.59|212.29|214.4|212.1|20
1651660490000|2022-05-04 10:34:50|214.46|212.16|214.67|212.37|214.67|212.37|214.43|212.13|18
1651660500000|2022-05-04 10:35:00|214.62|212.32|214.81|212.51|214.89|212.59|214.62|212.32|17
1651660510000|2022-05-04 10:35:10|214.75|212.45|214.79|212.49|214.89|212.59|214.69|212.39|14
1651660520000|2022-05-04 10:35:20|214.8|212.5|214.87|212.57|214.87|212.57|214.78|212.48|11
1651660530000|2022-05-04 10:35:30|214.85|212.55|214.82|212.52|214.85|212.55|214.82|212.52|8
1651660540000|2022-05-04 10:35:40|214.79|212.49|214.62|212.32|214.83|212.53|214.62|212.32|17
1651660550000|2022-05-04 10:35:50|214.61|212.31|214.62|212.32|214.62|212.32|214.61|212.31|2
1651660560000|2022-05-04 10:36:00|214.58|212.28|214.58|212.28|214.64|212.34|214.53|212.23|9
1651660570000|2022-05-04 10:36:10|214.55|212.25|214.45|212.15|214.57|212.27|214.45|212.15|8
1651660580000|2022-05-04 10:36:20|214.44|212.14|214.25|211.95|214.46|212.16|214.25|211.95|12
1651660590000|2022-05-04 10:36:30|214.24|211.94|214.25|211.95|214.25|211.95|214.24|211.94|2
1651660600000|2022-05-04 10:36:40|214.18|211.88|214.1|211.8|214.18|211.88|214.1|211.8|4
1651660620000|2022-05-04 10:37:00|214.07|211.77|214.19|211.89|214.24|211.94|214.07|211.77|10
1651660630000|2022-05-04 10:37:10|214.2|211.9|214.28|211.98|214.33|212.03|214.2|211.9|11
1651660640000|2022-05-04 10:37:20|214.27|211.97|214.16|211.86|214.27|211.97|214.11|211.81|11
1651660650000|2022-05-04 10:37:30|214.17|211.87|214.19|211.89|214.2|211.9|214.17|211.87|3
1651660660000|2022-05-04 10:37:40|214.22|211.92|214.34|212.04|214.34|212.04|214.2|211.9|5
1651660670000|2022-05-04 10:37:50|214.33|212.03|214.33|212.03|214.33|212.03|214.32|212.02|5
1651660680000|2022-05-04 10:38:00|214.32|212.02|214.33|212.03|214.33|212.03|214.31|212.01|3
1651660690000|2022-05-04 10:38:10|214.31|212.01|214.31|212.01|214.31|212.01|214.31|212.01|1
1651660700000|2022-05-04 10:38:20|214.32|212.02|214.32|212.02|214.32|212.02|214.32|212.02|1
1651660710000|2022-05-04 10:38:30|214.33|212.03|214.41|212.11|214.41|212.11|214.33|212.03|8
1651660720000|2022-05-04 10:38:40|214.42|212.12|214.43|212.13|214.43|212.13|214.42|212.12|6
1651660730000|2022-05-04 10:38:50|214.46|212.16|214.49|212.19|214.49|212.19|214.46|212.16|3
1651660740000|2022-05-04 10:39:00|214.51|212.21|214.46|212.16|214.51|212.21|214.46|212.16|7
1651660750000|2022-05-04 10:39:10|214.45|212.15|214.43|212.13|214.45|212.15|214.41|212.11|10
1651660760000|2022-05-04 10:39:20|214.23|211.93|214.17|211.87|214.23|211.93|214.15|211.85|10
1651660770000|2022-05-04 10:39:30|214.09|211.79|214.08|211.78|214.09|211.79|214.07|211.77|4
1651660780000|2022-05-04 10:39:40|214.06|211.76|213.96|211.66|214.08|211.78|213.96|211.66|6
1651660790000|2022-05-04 10:39:50|213.98|211.68|213.96|211.66|213.98|211.68|213.94|211.64|5
1651660800000|2022-05-04 10:40:00|213.97|211.67|213.79|211.49|213.97|211.67|213.79|211.49|13
1651660810000|2022-05-04 10:40:10|213.78|211.48|213.78|211.48|213.78|211.48|213.71|211.41|9
1651660830000|2022-05-04 10:40:30|213.79|211.49|213.57|211.27|213.8|211.5|213.57|211.27|14
1651660840000|2022-05-04 10:40:40|213.54|211.24|213.36|211.06|213.54|211.24|213.32|211.02|14
1651660850000|2022-05-04 10:40:50|213.38|211.08|213.78|211.48|213.78|211.48|213.37|211.07|12
1651660860000|2022-05-04 10:41:00|213.77|211.47|213.84|211.54|213.86|211.56|213.77|211.47|11
1651660870000|2022-05-04 10:41:10|213.81|211.51|214.01|211.71|214.03|211.73|213.81|211.51|19
1651660880000|2022-05-04 10:41:20|214|211.7|213.94|211.64|214.03|211.73|213.87|211.57|15
1651660890000|2022-05-04 10:41:30|213.92|211.62|213.82|211.52|213.93|211.63|213.82|211.52|15
1651660900000|2022-05-04 10:41:40|213.81|211.51|213.72|211.42|213.81|211.51|213.72|211.42|18
1651660910000|2022-05-04 10:41:50|213.73|211.43|213.79|211.49|213.79|211.49|213.73|211.43|6
1651660920000|2022-05-04 10:42:00|213.8|211.5|213.81|211.51|213.87|211.57|213.79|211.49|14
1651660930000|2022-05-04 10:42:10|213.82|211.52|213.79|211.49|213.85|211.55|213.79|211.49|17
1651660940000|2022-05-04 10:42:20|213.78|211.48|213.77|211.47|213.79|211.49|213.77|211.47|8
1651660950000|2022-05-04 10:42:30|213.75|211.45|213.76|211.46|213.79|211.49|213.73|211.43|16
1651660960000|2022-05-04 10:42:40|213.75|211.45|213.78|211.48|213.78|211.48|213.7|211.4|13
1651660970000|2022-05-04 10:42:50|213.79|211.49|213.87|211.57|213.87|211.57|213.79|211.49|5
1651660980000|2022-05-04 10:43:00|213.88|211.58|213.85|211.55|213.89|211.59|213.85|211.55|15
1651660990000|2022-05-04 10:43:10|213.84|211.54|213.82|211.52|213.88|211.58|213.82|211.52|12
1651661000000|2022-05-04 10:43:20|213.95|211.65|214.31|212.01|214.31|212.01|213.95|211.65|9
1651661010000|2022-05-04 10:43:30|214.32|212.02|214.33|212.03|214.38|212.08|214.31|212.01|12
1651661020000|2022-05-04 10:43:40|214.21|211.91|214.25|211.95|214.26|211.96|214.18|211.88|16
1651661030000|2022-05-04 10:43:50|214.3|212|214.09|211.79|214.3|212|214.09|211.79|8
1651661040000|2022-05-04 10:44:00|214.07|211.77|214.07|211.77|214.07|211.77|214.06|211.76|5
1651661050000|2022-05-04 10:44:10|214.08|211.78|214|211.7|214.08|211.78|214|211.7|11
1651661060000|2022-05-04 10:44:20|214.01|211.71|213.9|211.6|214.01|211.71|213.9|211.6|14
1651661070000|2022-05-04 10:44:30|213.89|211.59|213.83|211.53|213.89|211.59|213.83|211.53|11
1651661080000|2022-05-04 10:44:40|213.84|211.54|213.82|211.52|213.84|211.54|213.81|211.51|8
1651661090000|2022-05-04 10:44:50|213.81|211.51|213.81|211.51|213.81|211.51|213.81|211.51|1
1651661100000|2022-05-04 10:45:00|213.82|211.52|213.81|211.51|213.83|211.53|213.81|211.51|5
1651661110000|2022-05-04 10:45:10|213.82|211.52|213.82|211.52|213.85|211.55|213.82|211.52|5
1651661120000|2022-05-04 10:45:20|213.81|211.51|213.81|211.51|213.81|211.51|213.81|211.51|1
1651661130000|2022-05-04 10:45:30|213.82|211.52|213.87|211.57|213.88|211.58|213.82|211.52|4
1651661140000|2022-05-04 10:45:40|213.88|211.58|213.87|211.57|213.89|211.59|213.86|211.56|6
1651661150000|2022-05-04 10:45:50|213.86|211.56|213.89|211.59|213.9|211.6|213.86|211.56|7
1651661160000|2022-05-04 10:46:00|213.91|211.61|213.94|211.64|213.95|211.65|213.91|211.61|4
1651661170000|2022-05-04 10:46:10|213.93|211.63|213.92|211.62|213.94|211.64|213.92|211.62|3
1651661180000|2022-05-04 10:46:20|213.91|211.61|213.87|211.57|213.93|211.63|213.87|211.57|5
1651661190000|2022-05-04 10:46:30|213.89|211.59|213.81|211.51|213.89|211.59|213.81|211.51|9
1651661200000|2022-05-04 10:46:40|213.82|211.52|213.83|211.53|213.83|211.53|213.82|211.52|2
1651661210000|2022-05-04 10:46:50|213.82|211.52|213.74|211.44|213.83|211.53|213.74|211.44|9
1651661220000|2022-05-04 10:47:00|213.73|211.43|213.71|211.41|213.76|211.46|213.71|211.41|9
1651661230000|2022-05-04 10:47:10|213.73|211.43|213.69|211.39|213.73|211.43|213.64|211.34|15
1651661240000|2022-05-04 10:47:20|213.7|211.4|213.79|211.49|213.82|211.52|213.7|211.4|9
1651661250000|2022-05-04 10:47:30|213.76|211.46|213.84|211.54|213.84|211.54|213.76|211.46|8
1651661260000|2022-05-04 10:47:40|213.85|211.55|213.86|211.56|213.87|211.57|213.84|211.54|6
1651661270000|2022-05-04 10:47:50|213.87|211.57|213.88|211.58|213.88|211.58|213.87|211.57|2
1651661280000|2022-05-04 10:48:00|213.85|211.55|213.89|211.59|213.89|211.59|213.85|211.55|9
1651661300000|2022-05-04 10:48:20|213.94|211.64|213.97|211.67|213.98|211.68|213.94|211.64|5
1651661310000|2022-05-04 10:48:30|213.98|211.68|213.98|211.68|213.99|211.69|213.98|211.68|3
1651661320000|2022-05-04 10:48:40|213.99|211.69|214|211.7|214|211.7|213.97|211.67|4
1651661330000|2022-05-04 10:48:50|213.99|211.69|214.06|211.76|214.06|211.76|213.98|211.68|8
1651661340000|2022-05-04 10:49:00|214.04|211.74|214|211.7|214.06|211.76|213.99|211.69|6
1651661350000|2022-05-04 10:49:10|213.99|211.69|213.99|211.69|214|211.7|213.99|211.69|3
1651661360000|2022-05-04 10:49:20|213.94|211.64|213.92|211.62|213.94|211.64|213.92|211.62|3
1651661370000|2022-05-04 10:49:30|213.95|211.65|213.82|211.52|213.95|211.65|213.82|211.52|9
1651661380000|2022-05-04 10:49:40|213.84|211.54|213.9|211.6|213.9|211.6|213.84|211.54|4
1651661390000|2022-05-04 10:49:50|213.91|211.61|213.99|211.69|213.99|211.69|213.91|211.61|12
1651661400000|2022-05-04 10:50:00|213.93|211.63|213.92|211.62|213.96|211.66|213.92|211.62|8
1651661410000|2022-05-04 10:50:10|213.91|211.61|213.91|211.61|213.91|211.61|213.91|211.61|1
1651661420000|2022-05-04 10:50:20|213.94|211.64|213.98|211.68|213.98|211.68|213.93|211.63|4
1651661430000|2022-05-04 10:50:30|213.92|211.62|213.91|211.61|213.92|211.62|213.91|211.61|2
1651661440000|2022-05-04 10:50:40|213.92|211.62|213.92|211.62|213.92|211.62|213.91|211.61|3
1651661460000|2022-05-04 10:51:00|213.94|211.64|213.92|211.62|213.94|211.64|213.92|211.62|4
1651661490000|2022-05-04 10:51:30|213.91|211.61|213.92|211.62|213.92|211.62|213.91|211.61|2
1651661500000|2022-05-04 10:51:40|213.96|211.66|213.96|211.66|213.96|211.66|213.96|211.66|1
1651661510000|2022-05-04 10:51:50|213.97|211.67|213.98|211.68|214|211.7|213.97|211.67|7
1651661520000|2022-05-04 10:52:00|213.96|211.66|214.04|211.74|214.04|211.74|213.96|211.66|11
1651661530000|2022-05-04 10:52:10|214.05|211.75|213.92|211.62|214.07|211.77|213.9|211.6|13
1651661540000|2022-05-04 10:52:20|213.91|211.61|213.9|211.6|213.92|211.62|213.9|211.6|7
1651661550000|2022-05-04 10:52:30|213.91|211.61|213.89|211.59|213.91|211.61|213.89|211.59|2
1651661560000|2022-05-04 10:52:40|213.9|211.6|213.89|211.59|213.9|211.6|213.87|211.57|3
1651661570000|2022-05-04 10:52:50|213.9|211.6|213.9|211.6|213.9|211.6|213.87|211.57|7
1651661580000|2022-05-04 10:53:00|213.87|211.57|213.87|211.57|213.88|211.58|213.86|211.56|4
1651661590000|2022-05-04 10:53:10|213.88|211.58|213.88|211.58|213.88|211.58|213.88|211.58|1
1651661600000|2022-05-04 10:53:20|213.86|211.56|213.76|211.46|213.86|211.56|213.76|211.46|8
1651661610000|2022-05-04 10:53:30|213.74|211.44|213.71|211.41|213.78|211.48|213.71|211.41|5
1651661620000|2022-05-04 10:53:40|213.72|211.42|213.72|211.42|213.72|211.42|213.72|211.42|1
1651661630000|2022-05-04 10:53:50|213.71|211.41|213.71|211.41|213.71|211.41|213.71|211.41|1
1651661640000|2022-05-04 10:54:00|213.7|211.4|213.63|211.33|213.72|211.42|213.62|211.32|8
1651661650000|2022-05-04 10:54:10|213.66|211.36|213.58|211.28|213.66|211.36|213.57|211.27|14
1651661660000|2022-05-04 10:54:20|213.59|211.29|213.52|211.22|213.59|211.29|213.51|211.21|8
1651661670000|2022-05-04 10:54:30|213.54|211.24|213.6|211.3|213.61|211.31|213.54|211.24|10
1651661680000|2022-05-04 10:54:40|213.59|211.29|213.54|211.24|213.59|211.29|213.54|211.24|7
1651661690000|2022-05-04 10:54:50|213.55|211.25|213.59|211.29|213.6|211.3|213.55|211.25|5
1651661700000|2022-05-04 10:55:00|213.6|211.3|213.58|211.28|213.65|211.35|213.58|211.28|12
1651661710000|2022-05-04 10:55:10|213.53|211.23|213.57|211.27|213.57|211.27|213.51|211.21|8
1651661720000|2022-05-04 10:55:20|213.56|211.26|213.56|211.26|213.58|211.28|213.52|211.22|8
1651661730000|2022-05-04 10:55:30|213.43|211.13|213.07|210.77|213.45|211.15|213.07|210.77|10
1651661740000|2022-05-04 10:55:40|213.06|210.76|213.03|210.73|213.06|210.76|213.01|210.71|10
1651661750000|2022-05-04 10:55:50|213.04|210.74|213.09|210.79|213.14|210.84|213.03|210.73|10
1651661760000|2022-05-04 10:56:00|213.05|210.75|212.95|210.65|213.05|210.75|212.68|210.38|22
1651661770000|2022-05-04 10:56:10|212.94|210.64|212.99|210.69|212.99|210.69|212.94|210.64|7
1651661780000|2022-05-04 10:56:20|213.05|210.75|213.05|210.75|213.05|210.75|213.03|210.73|4
1651661790000|2022-05-04 10:56:30|213.08|210.78|213.04|210.74|213.08|210.78|213.03|210.73|4
1651661800000|2022-05-04 10:56:40|213.05|210.75|213.24|210.94|213.24|210.94|213.05|210.75|4
1651661810000|2022-05-04 10:56:50|213.28|210.98|213.33|211.03|213.33|211.03|213.28|210.98|6
1651661820000|2022-05-04 10:57:00|213.34|211.04|213.33|211.03|213.34|211.04|213.33|211.03|2
1651661840000|2022-05-04 10:57:20|213.32|211.02|213.41|211.11|213.41|211.11|213.32|211.02|7
1651661850000|2022-05-04 10:57:30|213.4|211.1|213.41|211.11|213.41|211.11|213.4|211.1|2
1651661860000|2022-05-04 10:57:40|213.4|211.1|213.4|211.1|213.4|211.1|213.4|211.1|1
1651661870000|2022-05-04 10:57:50|213.38|211.08|213.39|211.09|213.39|211.09|213.36|211.06|4
1651661880000|2022-05-04 10:58:00|213.4|211.1|213.53|211.23|213.53|211.23|213.39|211.09|10
1651661890000|2022-05-04 10:58:10|213.52|211.22|213.51|211.21|213.54|211.24|213.5|211.2|10
1651661900000|2022-05-04 10:58:20|213.52|211.22|213.52|211.22|213.52|211.22|213.52|211.22|1
1651661920000|2022-05-04 10:58:40|213.53|211.23|213.52|211.22|213.54|211.24|213.52|211.22|8
1651661930000|2022-05-04 10:58:50|213.54|211.24|213.63|211.33|213.63|211.33|213.54|211.24|10
1651661940000|2022-05-04 10:59:00|213.62|211.32|213.61|211.31|213.63|211.33|213.59|211.29|12
1651661950000|2022-05-04 10:59:10|213.6|211.3|213.61|211.31|213.61|211.31|213.6|211.3|2
1651661960000|2022-05-04 10:59:20|213.62|211.32|213.53|211.23|213.63|211.33|213.53|211.23|7
1651661970000|2022-05-04 10:59:30|213.54|211.24|213.56|211.26|213.57|211.27|213.54|211.24|10
1651661980000|2022-05-04 10:59:40|213.54|211.24|213.56|211.26|213.57|211.27|213.54|211.24|4
1651661990000|2022-05-04 10:59:50|213.57|211.27|213.64|211.34|213.64|211.34|213.57|211.27|5
1651662000000|2022-05-04 11:00:00|213.67|211.37|213.8|211.5|213.8|211.5|213.67|211.37|14
1651662010000|2022-05-04 11:00:10|213.79|211.49|213.82|211.52|213.85|211.55|213.78|211.48|7
1651662030000|2022-05-04 11:00:30|213.81|211.51|213.81|211.51|213.82|211.52|213.81|211.51|5
1651662040000|2022-05-04 11:00:40|213.8|211.5|213.74|211.44|213.8|211.5|213.73|211.43|6
1651662050000|2022-05-04 11:00:50|213.73|211.43|213.72|211.42|213.73|211.43|213.72|211.42|2
1651662060000|2022-05-04 11:01:00|213.71|211.41|213.78|211.48|213.78|211.48|213.71|211.41|9
1651662070000|2022-05-04 11:01:10|213.79|211.49|213.79|211.49|213.79|211.49|213.79|211.49|1
1651662080000|2022-05-04 11:01:20|213.81|211.51|213.81|211.51|213.81|211.51|213.8|211.5|5
1651662090000|2022-05-04 11:01:30|213.82|211.52|213.82|211.52|213.82|211.52|213.82|211.52|1
1651662100000|2022-05-04 11:01:40|213.83|211.53|213.82|211.52|213.87|211.57|213.81|211.51|5
1651662110000|2022-05-04 11:01:50|213.8|211.5|213.77|211.47|213.8|211.5|213.74|211.44|13
1651662120000|2022-05-04 11:02:00|213.75|211.45|213.79|211.49|213.79|211.49|213.73|211.43|9
1651662130000|2022-05-04 11:02:10|213.78|211.48|213.9|211.6|213.92|211.62|213.78|211.48|14
1651662140000|2022-05-04 11:02:20|213.91|211.61|213.83|211.53|213.91|211.61|213.83|211.53|5
1651662150000|2022-05-04 11:02:30|213.84|211.54|214|211.7|214|211.7|213.84|211.54|13
1651662160000|2022-05-04 11:02:40|213.99|211.69|213.94|211.64|214|211.7|213.89|211.59|14
1651662170000|2022-05-04 11:02:50|213.95|211.65|213.96|211.66|213.98|211.68|213.95|211.65|8
1651662180000|2022-05-04 11:03:00|213.97|211.67|213.93|211.63|214|211.7|213.92|211.62|7
1651662190000|2022-05-04 11:03:10|213.94|211.64|213.98|211.68|213.98|211.68|213.93|211.63|4
1651662200000|2022-05-04 11:03:20|213.99|211.69|213.99|211.69|214.01|211.71|213.99|211.69|7
1651662210000|2022-05-04 11:03:30|213.97|211.67|214|211.7|214|211.7|213.97|211.67|4
1651662220000|2022-05-04 11:03:40|213.99|211.69|214|211.7|214|211.7|213.99|211.69|2
1651662230000|2022-05-04 11:03:50|213.99|211.69|214|211.7|214|211.7|213.99|211.69|4
1651662240000|2022-05-04 11:04:00|213.96|211.66|214|211.7|214|211.7|213.96|211.66|3
1651662250000|2022-05-04 11:04:10|213.99|211.69|213.99|211.69|214|211.7|213.95|211.65|6
1651662260000|2022-05-04 11:04:20|214|211.7|214.01|211.71|214.03|211.73|213.99|211.69|6
1651662270000|2022-05-04 11:04:30|214.04|211.74|214|211.7|214.04|211.74|213.99|211.69|11
1651662280000|2022-05-04 11:04:40|214.01|211.71|214|211.7|214.03|211.73|214|211.7|5
1651662300000|2022-05-04 11:05:00|213.99|211.69|213.97|211.67|214.02|211.72|213.97|211.67|8
1651662310000|2022-05-04 11:05:10|213.96|211.66|213.91|211.61|213.96|211.66|213.91|211.61|5
1651662320000|2022-05-04 11:05:20|213.88|211.58|213.84|211.54|213.88|211.58|213.84|211.54|5
1651662330000|2022-05-04 11:05:30|213.85|211.55|213.84|211.54|213.85|211.55|213.84|211.54|2
1651662340000|2022-05-04 11:05:40|213.83|211.53|213.81|211.51|213.83|211.53|213.8|211.5|4
1651662350000|2022-05-04 11:05:50|213.8|211.5|213.8|211.5|213.82|211.52|213.8|211.5|6
1651662360000|2022-05-04 11:06:00|213.79|211.49|213.7|211.4|213.79|211.49|213.69|211.39|13
1651662370000|2022-05-04 11:06:10|213.69|211.39|213.64|211.34|213.69|211.39|213.64|211.34|4
1651662380000|2022-05-04 11:06:20|213.63|211.33|213.58|211.28|213.63|211.33|213.58|211.28|6
1651662390000|2022-05-04 11:06:30|213.57|211.27|213.5|211.2|213.57|211.27|213.47|211.17|8
1651662400000|2022-05-04 11:06:40|213.49|211.19|213.48|211.18|213.49|211.19|213.48|211.18|2
1651662410000|2022-05-04 11:06:50|213.47|211.17|213.42|211.12|213.47|211.17|213.42|211.12|5
1651662440000|2022-05-04 11:07:20|213.43|211.13|213.47|211.17|213.49|211.19|213.43|211.13|6
1651662450000|2022-05-04 11:07:30|213.46|211.16|213.42|211.12|213.46|211.16|213.41|211.11|4
1651662460000|2022-05-04 11:07:40|213.41|211.11|213.34|211.04|213.45|211.15|213.34|211.04|10
1651662470000|2022-05-04 11:07:50|213.33|211.03|213.23|210.93|213.33|211.03|213.22|210.92|12
1651662480000|2022-05-04 11:08:00|213.24|210.94|213.26|210.96|213.28|210.98|213.22|210.92|10
1651662490000|2022-05-04 11:08:10|213.14|210.84|213.16|210.86|213.19|210.89|213.08|210.78|17
1651662500000|2022-05-04 11:08:20|213.1|210.8|213.1|210.8|213.11|210.81|213.1|210.8|5
1651662510000|2022-05-04 11:08:30|213.09|210.79|213.04|210.74|213.09|210.79|213.04|210.74|6
1651662520000|2022-05-04 11:08:40|213.05|210.75|212.88|210.58|213.05|210.75|212.85|210.55|6
1651662530000|2022-05-04 11:08:50|212.87|210.57|212.78|210.48|212.87|210.57|212.76|210.46|9
1651662540000|2022-05-04 11:09:00|212.74|210.44|212.73|210.43|212.74|210.44|212.73|210.43|2
1651662550000|2022-05-04 11:09:10|212.75|210.45|212.76|210.46|212.77|210.47|212.73|210.43|10
1651662560000|2022-05-04 11:09:20|212.78|210.48|212.99|210.69|212.99|210.69|212.78|210.48|11
1651662570000|2022-05-04 11:09:30|212.98|210.68|212.97|210.67|212.99|210.69|212.97|210.67|3
1651662580000|2022-05-04 11:09:40|212.98|210.68|212.93|210.63|212.99|210.69|212.89|210.59|11
1651662590000|2022-05-04 11:09:50|212.92|210.62|212.91|210.61|212.92|210.62|212.91|210.61|4
1651662600000|2022-05-04 11:10:00|212.93|210.63|212.84|210.54|212.94|210.64|212.84|210.54|13
1651662610000|2022-05-04 11:10:10|212.83|210.53|212.73|210.43|212.85|210.55|212.73|210.43|14
1651662620000|2022-05-04 11:10:20|212.74|210.44|212.63|210.33|212.74|210.44|212.62|210.32|11
1651662630000|2022-05-04 11:10:30|212.62|210.32|212.56|210.26|212.62|210.32|212.56|210.26|10
1651662640000|2022-05-04 11:10:40|212.57|210.27|212.72|210.42|212.72|210.42|212.54|210.24|17
1651662650000|2022-05-04 11:10:50|212.73|210.43|212.73|210.43|212.76|210.46|212.72|210.42|9
1651662660000|2022-05-04 11:11:00|212.72|210.42|212.73|210.43|212.73|210.43|212.72|210.42|2
1651662670000|2022-05-04 11:11:10|212.69|210.39|212.73|210.43|212.73|210.43|212.69|210.39|6
1651662680000|2022-05-04 11:11:20|212.7|210.4|212.73|210.43|212.74|210.44|212.7|210.4|3
1651662690000|2022-05-04 11:11:30|212.72|210.42|212.79|210.49|212.79|210.49|212.72|210.42|4
1651662710000|2022-05-04 11:11:50|212.78|210.48|212.88|210.58|212.88|210.58|212.76|210.46|11
1651662720000|2022-05-04 11:12:00|212.87|210.57|212.9|210.6|212.91|210.61|212.87|210.57|4
1651662730000|2022-05-04 11:12:10|212.84|210.54|212.77|210.47|212.84|210.54|212.77|210.47|10
1651662740000|2022-05-04 11:12:20|212.75|210.45|212.77|210.47|212.79|210.49|212.7|210.4|7
1651662750000|2022-05-04 11:12:30|212.78|210.48|212.7|210.4|212.78|210.48|212.7|210.4|8
1651662760000|2022-05-04 11:12:40|212.69|210.39|212.61|210.31|212.7|210.4|212.61|210.31|10
1651662770000|2022-05-04 11:12:50|212.62|210.32|212.6|210.3|212.63|210.33|212.6|210.3|7
1651662780000|2022-05-04 11:13:00|212.59|210.29|212.6|210.3|212.61|210.31|212.57|210.27|12
1651662790000|2022-05-04 11:13:10|212.59|210.29|212.71|210.41|212.71|210.41|212.56|210.26|13
1651662800000|2022-05-04 11:13:20|212.7|210.4|212.67|210.37|212.71|210.41|212.61|210.31|14
1651662810000|2022-05-04 11:13:30|212.69|210.39|212.68|210.38|212.7|210.4|212.68|210.38|3
1651662820000|2022-05-04 11:13:40|212.69|210.39|212.7|210.4|212.7|210.4|212.68|210.38|4
1651662830000|2022-05-04 11:13:50|212.57|210.27|212.67|210.37|212.67|210.37|212.57|210.27|9
1651662840000|2022-05-04 11:14:00|212.68|210.38|212.81|210.51|212.81|210.51|212.66|210.36|13
1651662850000|2022-05-04 11:14:10|212.8|210.5|212.91|210.61|212.91|210.61|212.8|210.5|6
1651662860000|2022-05-04 11:14:20|212.92|210.62|212.96|210.66|212.96|210.66|212.92|210.62|8
1651662870000|2022-05-04 11:14:30|212.94|210.64|212.8|210.5|212.94|210.64|212.8|210.5|9
1651662880000|2022-05-04 11:14:40|212.81|210.51|212.79|210.49|212.81|210.51|212.79|210.49|3
1651662890000|2022-05-04 11:14:50|212.77|210.47|212.8|210.5|212.8|210.5|212.75|210.45|5
1651662900000|2022-05-04 11:15:00|212.83|210.53|212.66|210.36|212.88|210.58|212.65|210.35|16
1651662910000|2022-05-04 11:15:10|212.67|210.37|212.86|210.56|212.88|210.58|212.66|210.36|15
1651662920000|2022-05-04 11:15:20|212.87|210.57|212.96|210.66|212.97|210.67|212.87|210.57|11
1651662930000|2022-05-04 11:15:30|212.92|210.62|212.89|210.59|212.97|210.67|212.88|210.58|10
1651662940000|2022-05-04 11:15:40|212.9|210.6|212.75|210.45|212.9|210.6|212.74|210.44|19
1651662950000|2022-05-04 11:15:50|212.74|210.44|212.77|210.47|212.77|210.47|212.72|210.42|7
1651662960000|2022-05-04 11:16:00|212.76|210.46|212.71|210.41|212.77|210.47|212.71|210.41|9
1651662970000|2022-05-04 11:16:10|212.75|210.45|212.44|210.14|212.76|210.46|212.43|210.13|13
1651662980000|2022-05-04 11:16:20|212.47|210.17|212.68|210.38|212.69|210.39|212.42|210.12|13
1651662990000|2022-05-04 11:16:30|212.66|210.36|212.72|210.42|212.73|210.43|212.66|210.36|10
1651663000000|2022-05-04 11:16:40|212.71|210.41|212.72|210.42|212.72|210.42|212.71|210.41|2
1651663010000|2022-05-04 11:16:50|212.71|210.41|212.69|210.39|212.71|210.41|212.66|210.36|6
1651663020000|2022-05-04 11:17:00|212.7|210.4|212.75|210.45|212.75|210.45|212.68|210.38|9
1651663030000|2022-05-04 11:17:10|212.74|210.44|212.76|210.46|212.76|210.46|212.74|210.44|3
1651663040000|2022-05-04 11:17:20|212.78|210.48|212.69|210.39|212.78|210.48|212.64|210.34|11
1651663050000|2022-05-04 11:17:30|212.68|210.38|212.6|210.3|212.68|210.38|212.59|210.29|12
1651663060000|2022-05-04 11:17:40|212.59|210.29|212.58|210.28|212.59|210.29|212.55|210.25|9
1651663070000|2022-05-04 11:17:50|212.59|210.29|212.59|210.29|212.59|210.29|212.58|210.28|3
1651663080000|2022-05-04 11:18:00|212.61|210.31|212.67|210.37|212.68|210.38|212.59|210.29|10
1651663090000|2022-05-04 11:18:10|212.68|210.38|212.7|210.4|212.7|210.4|212.68|210.38|8
1651663100000|2022-05-04 11:18:20|212.71|210.41|212.7|210.4|212.71|210.41|212.7|210.4|2
1651663110000|2022-05-04 11:18:30|212.68|210.38|212.69|210.39|212.72|210.42|212.68|210.38|4
1651663120000|2022-05-04 11:18:40|212.67|210.37|212.6|210.3|212.67|210.37|212.6|210.3|4
1651663130000|2022-05-04 11:18:50|212.59|210.29|212.59|210.29|212.59|210.29|212.59|210.29|1
1651663140000|2022-05-04 11:19:00|212.6|210.3|212.67|210.37|212.67|210.37|212.58|210.28|7
1651663150000|2022-05-04 11:19:10|212.68|210.38|212.72|210.42|212.72|210.42|212.68|210.38|3
1651663160000|2022-05-04 11:19:20|212.71|210.41|212.86|210.56|212.86|210.56|212.71|210.41|6
1651663170000|2022-05-04 11:19:30|212.87|210.57|212.89|210.59|212.89|210.59|212.87|210.57|3
1651663180000|2022-05-04 11:19:40|212.93|210.63|212.92|210.62|212.93|210.63|212.91|210.61|3
1651663190000|2022-05-04 11:19:50|212.94|210.64|212.97|210.67|212.97|210.67|212.94|210.64|3
1651663200000|2022-05-04 11:20:00|212.98|210.68|213.1|210.8|213.11|210.81|212.97|210.67|14
1651663210000|2022-05-04 11:20:10|213.11|210.81|213.16|210.86|213.16|210.86|213.11|210.81|4
1651663220000|2022-05-04 11:20:20|213.15|210.85|213.13|210.83|213.16|210.86|213.13|210.83|7
1651663230000|2022-05-04 11:20:30|213.12|210.82|213.16|210.86|213.17|210.87|213.12|210.82|6
1651663240000|2022-05-04 11:20:40|213.17|210.87|213.17|210.87|213.17|210.87|213.17|210.87|1
1651663250000|2022-05-04 11:20:50|213.16|210.86|213.17|210.87|213.18|210.88|213.16|210.86|4
1651663260000|2022-05-04 11:21:00|213.18|210.88|213.17|210.87|213.18|210.88|213.16|210.86|6
1651663270000|2022-05-04 11:21:10|213.15|210.85|213.11|210.81|213.15|210.85|213.11|210.81|7
1651663280000|2022-05-04 11:21:20|213.12|210.82|213.1|210.8|213.13|210.83|213.1|210.8|4
1651663300000|2022-05-04 11:21:40|213.11|210.81|213.16|210.86|213.16|210.86|213.11|210.81|7
1651663310000|2022-05-04 11:21:50|213.17|210.87|213.18|210.88|213.18|210.88|213.17|210.87|2
1651663320000|2022-05-04 11:22:00|213.19|210.89|213.17|210.87|213.19|210.89|213.16|210.86|8
1651663330000|2022-05-04 11:22:10|213.16|210.86|213.07|210.77|213.16|210.86|213.07|210.77|15
1651663340000|2022-05-04 11:22:20|213|210.7|212.98|210.68|213|210.7|212.97|210.67|4
1651663350000|2022-05-04 11:22:30|212.97|210.67|212.92|210.62|212.97|210.67|212.88|210.58|11
1651663360000|2022-05-04 11:22:40|212.93|210.63|212.97|210.67|212.99|210.69|212.93|210.63|6
1651663370000|2022-05-04 11:22:50|212.92|210.62|212.97|210.67|212.99|210.69|212.92|210.62|8
1651663380000|2022-05-04 11:23:00|212.95|210.65|213|210.7|213.01|210.71|212.93|210.63|8
1651663390000|2022-05-04 11:23:10|213.02|210.72|213|210.7|213.05|210.75|213|210.7|11
1651663400000|2022-05-04 11:23:20|212.99|210.69|213.02|210.72|213.02|210.72|212.99|210.69|4
1651663410000|2022-05-04 11:23:30|213.01|210.71|213.03|210.73|213.03|210.73|213.01|210.71|3
1651663420000|2022-05-04 11:23:40|213.05|210.75|213.21|210.91|213.21|210.91|213.05|210.75|13
1651663430000|2022-05-04 11:23:50|213.22|210.92|213.13|210.83|213.22|210.92|213.13|210.83|15
1651663440000|2022-05-04 11:24:00|213.12|210.82|213.16|210.86|213.16|210.86|213.12|210.82|6
1651663450000|2022-05-04 11:24:10|213.17|210.87|213.16|210.86|213.19|210.89|213.14|210.84|8
1651663460000|2022-05-04 11:24:20|213.18|210.88|213.33|211.03|213.33|211.03|213.17|210.87|8
1651663470000|2022-05-04 11:24:30|213.34|211.04|213.41|211.11|213.41|211.11|213.34|211.04|4
1651663480000|2022-05-04 11:24:40|213.4|211.1|213.41|211.11|213.43|211.13|213.4|211.1|4
1651663490000|2022-05-04 11:24:50|213.42|211.12|213.43|211.13|213.43|211.13|213.41|211.11|6
1651663500000|2022-05-04 11:25:00|213.41|211.11|213.43|211.13|213.43|211.13|213.37|211.07|5
1651663510000|2022-05-04 11:25:10|213.41|211.11|213.42|211.12|213.45|211.15|213.41|211.11|6
1651663520000|2022-05-04 11:25:20|213.43|211.13|213.43|211.13|213.43|211.13|213.43|211.13|1
1651663530000|2022-05-04 11:25:30|213.42|211.12|213.42|211.12|213.42|211.12|213.42|211.12|1
1651663540000|2022-05-04 11:25:40|213.43|211.13|213.42|211.12|213.48|211.18|213.42|211.12|11
1651663550000|2022-05-04 11:25:50|213.43|211.13|213.43|211.13|213.44|211.14|213.42|211.12|4
1651663560000|2022-05-04 11:26:00|213.44|211.14|213.43|211.13|213.47|211.17|213.41|211.11|7
1651663580000|2022-05-04 11:26:20|213.44|211.14|213.5|211.2|213.5|211.2|213.43|211.13|6
1651663590000|2022-05-04 11:26:30|213.51|211.21|213.61|211.31|213.61|211.31|213.5|211.2|12
1651663600000|2022-05-04 11:26:40|213.62|211.32|213.61|211.31|213.62|211.32|213.6|211.3|5
1651663610000|2022-05-04 11:26:50|213.62|211.32|213.61|211.31|213.62|211.32|213.61|211.31|2
1651663620000|2022-05-04 11:27:00|213.62|211.32|213.92|211.62|213.98|211.68|213.62|211.32|22
1651663630000|2022-05-04 11:27:10|213.93|211.63|213.9|211.6|213.97|211.67|213.84|211.54|18
1651663640000|2022-05-04 11:27:20|213.91|211.61|213.83|211.53|213.95|211.65|213.83|211.53|9
1651663650000|2022-05-04 11:27:30|213.82|211.52|213.82|211.52|213.83|211.53|213.82|211.52|5
1651663660000|2022-05-04 11:27:40|213.81|211.51|213.73|211.43|213.81|211.51|213.73|211.43|10
1651663670000|2022-05-04 11:27:50|213.69|211.39|213.63|211.33|213.69|211.39|213.63|211.33|7
1651663680000|2022-05-04 11:28:00|213.65|211.35|213.62|211.32|213.65|211.35|213.62|211.32|6
1651663690000|2022-05-04 11:28:10|213.63|211.33|213.7|211.4|213.71|211.41|213.63|211.33|9
1651663700000|2022-05-04 11:28:20|213.69|211.39|213.53|211.23|213.69|211.39|213.53|211.23|15
1651663710000|2022-05-04 11:28:30|213.52|211.22|213.39|211.09|213.52|211.22|213.38|211.08|10
1651663720000|2022-05-04 11:28:40|213.36|211.06|213.2|210.9|213.4|211.1|213.19|210.89|8
1651663730000|2022-05-04 11:28:50|213.19|210.89|213.19|210.89|213.2|210.9|213.18|210.88|5
1651663740000|2022-05-04 11:29:00|213.23|210.93|213.27|210.97|213.27|210.97|213.16|210.86|15
1651663750000|2022-05-04 11:29:10|213.32|211.02|213.39|211.09|213.39|211.09|213.32|211.02|7
1651663760000|2022-05-04 11:29:20|213.44|211.14|213.5|211.2|213.5|211.2|213.44|211.14|6
1651663770000|2022-05-04 11:29:30|213.49|211.19|213.37|211.07|213.51|211.21|213.36|211.06|12
1651663780000|2022-05-04 11:29:40|213.33|211.03|213.24|210.94|213.36|211.06|213.24|210.94|9
1651663790000|2022-05-04 11:29:50|213.22|210.92|213.22|210.92|213.22|210.92|213.22|210.92|1
1651663800000|2022-05-04 11:30:00|213.24|210.94|213.2|210.9|213.24|210.94|213.2|210.9|5
1651663810000|2022-05-04 11:30:10|213.21|210.91|213.16|210.86|213.21|210.91|213.15|210.85|4
1651663820000|2022-05-04 11:30:20|213.15|210.85|213.11|210.81|213.15|210.85|213.11|210.81|3
1651663830000|2022-05-04 11:30:30|213.1|210.8|213.1|210.8|213.1|210.8|213.09|210.79|3
1651663840000|2022-05-04 11:30:40|213.07|210.77|213.09|210.79|213.1|210.8|213.07|210.77|5
1651663850000|2022-05-04 11:30:50|213.1|210.8|212.61|210.31|213.1|210.8|212.61|210.31|19
1651663860000|2022-05-04 11:31:00|212.62|210.32|212.52|210.22|212.63|210.33|212.52|210.22|21
1651663870000|2022-05-04 11:31:10|212.56|210.26|212.67|210.37|212.67|210.37|212.53|210.23|11
1651663880000|2022-05-04 11:31:20|212.68|210.38|212.7|210.4|212.7|210.4|212.68|210.38|5
1651663890000|2022-05-04 11:31:30|212.71|210.41|212.73|210.43|212.74|210.44|212.71|210.41|8
1651663900000|2022-05-04 11:31:40|212.71|210.41|212.72|210.42|212.72|210.42|212.71|210.41|2
1651663910000|2022-05-04 11:31:50|212.76|210.46|212.82|210.52|212.82|210.52|212.76|210.46|7
1651663920000|2022-05-04 11:32:00|212.83|210.53|212.93|210.63|212.93|210.63|212.83|210.53|10
1651663930000|2022-05-04 11:32:10|212.94|210.64|212.95|210.65|212.95|210.65|212.93|210.63|3
1651663940000|2022-05-04 11:32:20|212.96|210.66|212.89|210.59|212.96|210.66|212.89|210.59|2
1651663950000|2022-05-04 11:32:30|212.88|210.58|212.84|210.54|212.93|210.63|212.84|210.54|7
1651663960000|2022-05-04 11:32:40|212.83|210.53|212.83|210.53|212.83|210.53|212.83|210.53|1
1651663970000|2022-05-04 11:32:50|212.77|210.47|212.88|210.58|212.88|210.58|212.74|210.44|8
1651663980000|2022-05-04 11:33:00|212.87|210.57|212.88|210.58|212.88|210.58|212.87|210.57|2
1651664000000|2022-05-04 11:33:20|212.87|210.57|212.88|210.58|212.88|210.58|212.87|210.57|2
1651664010000|2022-05-04 11:33:30|212.89|210.59|212.91|210.61|212.96|210.66|212.88|210.58|6
1651664020000|2022-05-04 11:33:40|212.9|210.6|212.96|210.66|212.96|210.66|212.88|210.58|12
1651664030000|2022-05-04 11:33:50|212.95|210.65|212.97|210.67|212.97|210.67|212.95|210.65|3
1651664040000|2022-05-04 11:34:00|212.95|210.65|213|210.7|213|210.7|212.92|210.62|10
1651664050000|2022-05-04 11:34:10|213.01|210.71|213.06|210.76|213.08|210.78|212.99|210.69|8
1651664060000|2022-05-04 11:34:20|213.08|210.78|213.17|210.87|213.17|210.87|213.07|210.77|7
1651664070000|2022-05-04 11:34:30|213.18|210.88|213.09|210.79|213.18|210.88|213.06|210.76|8
1651664080000|2022-05-04 11:34:40|213.08|210.78|213.1|210.8|213.1|210.8|213.08|210.78|3
1651664090000|2022-05-04 11:34:50|213.08|210.78|213.1|210.8|213.1|210.8|213.05|210.75|6
1651664100000|2022-05-04 11:35:00|213.05|210.75|213.11|210.81|213.11|210.81|213.05|210.75|4
1651664110000|2022-05-04 11:35:10|213.14|210.84|213.13|210.83|213.14|210.84|213.13|210.83|2
1651664130000|2022-05-04 11:35:30|213.16|210.86|213.17|210.87|213.17|210.87|213.13|210.83|4
1651664140000|2022-05-04 11:35:40|213.18|210.88|213.16|210.86|213.18|210.88|213.11|210.81|10
1651664150000|2022-05-04 11:35:50|213.12|210.82|213.09|210.79|213.12|210.82|213.07|210.77|5
1651664160000|2022-05-04 11:36:00|213.1|210.8|213.08|210.78|213.1|210.8|213.06|210.76|4
1651664170000|2022-05-04 11:36:10|213.03|210.73|213.19|210.89|213.19|210.89|213.03|210.73|10
1651664180000|2022-05-04 11:36:20|213.18|210.88|213.2|210.9|213.2|210.9|213.18|210.88|3
1651664190000|2022-05-04 11:36:30|213.29|210.99|213.33|211.03|213.33|211.03|213.28|210.98|6
1651664200000|2022-05-04 11:36:40|213.37|211.07|213.32|211.02|213.37|211.07|213.32|211.02|10
1651664210000|2022-05-04 11:36:50|213.33|211.03|213.39|211.09|213.39|211.09|213.32|211.02|5
1651664220000|2022-05-04 11:37:00|213.4|211.1|213.44|211.14|213.46|211.16|213.4|211.1|11
1651664230000|2022-05-04 11:37:10|213.43|211.13|213.4|211.1|213.44|211.14|213.4|211.1|6
1651664240000|2022-05-04 11:37:20|213.41|211.11|213.45|211.15|213.46|211.16|213.41|211.11|12
1651664250000|2022-05-04 11:37:30|213.42|211.12|213.43|211.13|213.43|211.13|213.4|211.1|6
1651664260000|2022-05-04 11:37:40|213.45|211.15|213.42|211.12|213.48|211.18|213.41|211.11|7
1651664280000|2022-05-04 11:38:00|213.4|211.1|213.32|211.02|213.43|211.13|213.31|211.01|13
1651664290000|2022-05-04 11:38:10|213.31|211.01|213.3|211|213.31|211.01|213.29|210.99|4
1651664310000|2022-05-04 11:38:30|213.31|211.01|213.47|211.17|213.47|211.17|213.31|211.01|9
1651664320000|2022-05-04 11:38:40|213.48|211.18|213.43|211.13|213.48|211.18|213.43|211.13|5
1651664330000|2022-05-04 11:38:50|213.44|211.14|213.44|211.14|213.44|211.14|213.44|211.14|1
1651664340000|2022-05-04 11:39:00|213.49|211.19|213.53|211.23|213.53|211.23|213.49|211.19|6
1651664350000|2022-05-04 11:39:10|213.51|211.21|213.63|211.33|213.63|211.33|213.51|211.21|11
1651664360000|2022-05-04 11:39:20|213.64|211.34|213.65|211.35|213.65|211.35|213.64|211.34|2
1651664370000|2022-05-04 11:39:30|213.64|211.34|213.64|211.34|213.69|211.39|213.63|211.33|7
1651664380000|2022-05-04 11:39:40|213.65|211.35|213.64|211.34|213.66|211.36|213.63|211.33|10
1651664390000|2022-05-04 11:39:50|213.63|211.33|213.62|211.32|213.65|211.35|213.62|211.32|6
1651664400000|2022-05-04 11:40:00|213.63|211.33|213.65|211.35|213.66|211.36|213.62|211.32|10
1651664410000|2022-05-04 11:40:10|213.63|211.33|213.65|211.35|213.68|211.38|213.62|211.32|8
1651664420000|2022-05-04 11:40:20|213.64|211.34|213.65|211.35|213.66|211.36|213.64|211.34|7
1651664430000|2022-05-04 11:40:30|213.64|211.34|213.53|211.23|213.65|211.35|213.53|211.23|9
1651664440000|2022-05-04 11:40:40|213.52|211.22|213.5|211.2|213.52|211.22|213.48|211.18|6
1651664460000|2022-05-04 11:41:00|213.52|211.22|213.5|211.2|213.52|211.22|213.5|211.2|3
1651664470000|2022-05-04 11:41:10|213.51|211.21|213.59|211.29|213.59|211.29|213.51|211.21|5
1651664480000|2022-05-04 11:41:20|213.6|211.3|213.59|211.29|213.6|211.3|213.59|211.29|4
1651664490000|2022-05-04 11:41:30|213.6|211.3|213.6|211.3|213.6|211.3|213.59|211.29|3
1651664500000|2022-05-04 11:41:40|213.61|211.31|213.6|211.3|213.62|211.32|213.6|211.3|5
1651664510000|2022-05-04 11:41:50|213.64|211.34|213.73|211.43|213.73|211.43|213.64|211.34|9
1651664520000|2022-05-04 11:42:00|213.72|211.42|213.76|211.46|213.76|211.46|213.71|211.41|8
1651664530000|2022-05-04 11:42:10|213.77|211.47|213.73|211.43|213.78|211.48|213.72|211.42|6
1651664540000|2022-05-04 11:42:20|213.72|211.42|213.74|211.44|213.74|211.44|213.72|211.42|3
1651664550000|2022-05-04 11:42:30|213.73|211.43|213.7|211.4|213.73|211.43|213.67|211.37|7
1651664560000|2022-05-04 11:42:40|213.72|211.42|213.71|211.41|213.72|211.42|213.7|211.4|3
1651664580000|2022-05-04 11:43:00|213.7|211.4|213.56|211.26|213.7|211.4|213.56|211.26|17
1651664590000|2022-05-04 11:43:10|213.54|211.24|213.53|211.23|213.56|211.26|213.53|211.23|5
1651664600000|2022-05-04 11:43:20|213.55|211.25|213.6|211.3|213.61|211.31|213.55|211.25|11
1651664610000|2022-05-04 11:43:30|213.61|211.31|213.61|211.31|213.62|211.32|213.61|211.31|3
1651664620000|2022-05-04 11:43:40|213.62|211.32|213.61|211.31|213.62|211.32|213.61|211.31|4
1651664630000|2022-05-04 11:43:50|213.62|211.32|213.69|211.39|213.7|211.4|213.62|211.32|8
1651664640000|2022-05-04 11:44:00|213.7|211.4|213.7|211.4|213.7|211.4|213.69|211.39|3
1651664650000|2022-05-04 11:44:10|213.72|211.42|213.92|211.62|213.92|211.62|213.72|211.42|11
1651664660000|2022-05-04 11:44:20|213.91|211.61|213.9|211.6|213.92|211.62|213.89|211.59|8
1651664670000|2022-05-04 11:44:30|213.91|211.61|213.9|211.6|213.91|211.61|213.89|211.59|5
1651664680000|2022-05-04 11:44:40|213.92|211.62|213.79|211.49|213.93|211.63|213.79|211.49|7
1651664690000|2022-05-04 11:44:50|213.8|211.5|213.8|211.5|213.8|211.5|213.8|211.5|1
1651664700000|2022-05-04 11:45:00|213.79|211.49|213.79|211.49|213.79|211.49|213.79|211.49|1
1651664710000|2022-05-04 11:45:10|213.78|211.48|213.73|211.43|213.79|211.49|213.7|211.4|7
1651664720000|2022-05-04 11:45:20|213.71|211.41|213.7|211.4|213.73|211.43|213.7|211.4|6
1651664730000|2022-05-04 11:45:30|213.71|211.41|213.62|211.32|213.71|211.41|213.62|211.32|9
1651664740000|2022-05-04 11:45:40|213.61|211.31|213.6|211.3|213.61|211.31|213.6|211.3|2
1651664750000|2022-05-04 11:45:50|213.58|211.28|213.41|211.11|213.58|211.28|213.41|211.11|16
1651664760000|2022-05-04 11:46:00|213.42|211.12|213.36|211.06|213.42|211.12|213.36|211.06|8
1651664770000|2022-05-04 11:46:10|213.35|211.05|213.32|211.02|213.35|211.05|213.3|211|9
1651664780000|2022-05-04 11:46:20|213.31|211.01|213.31|211.01|213.32|211.02|213.3|211|5
1651664790000|2022-05-04 11:46:30|213.29|210.99|213.3|211|213.3|211|213.28|210.98|4
1651664810000|2022-05-04 11:46:50|213.31|211.01|213.31|211.01|213.31|211.01|213.29|210.99|3
1651664820000|2022-05-04 11:47:00|213.29|210.99|213.31|211.01|213.31|211.01|213.29|210.99|2
1651664830000|2022-05-04 11:47:10|213.32|211.02|213.5|211.2|213.5|211.2|213.32|211.02|9
1651664840000|2022-05-04 11:47:20|213.52|211.22|213.53|211.23|213.54|211.24|213.52|211.22|3
1651664850000|2022-05-04 11:47:30|213.52|211.22|213.54|211.24|213.56|211.26|213.49|211.19|8
1651664860000|2022-05-04 11:47:40|213.53|211.23|213.53|211.23|213.53|211.23|213.53|211.23|1
1651664870000|2022-05-04 11:47:50|213.52|211.22|213.53|211.23|213.53|211.23|213.52|211.22|2
1651664880000|2022-05-04 11:48:00|213.47|211.17|213.58|211.28|213.59|211.29|213.46|211.16|8
1651664900000|2022-05-04 11:48:20|213.59|211.29|213.59|211.29|213.59|211.29|213.58|211.28|5
1651664910000|2022-05-04 11:48:30|213.58|211.28|213.58|211.28|213.58|211.28|213.58|211.28|1
1651664920000|2022-05-04 11:48:40|213.59|211.29|213.54|211.24|213.59|211.29|213.54|211.24|5
1651664930000|2022-05-04 11:48:50|213.59|211.29|213.59|211.29|213.59|211.29|213.58|211.28|7
1651664940000|2022-05-04 11:49:00|213.57|211.27|213.59|211.29|213.6|211.3|213.57|211.27|7
1651664950000|2022-05-04 11:49:10|213.6|211.3|213.59|211.29|213.6|211.3|213.59|211.29|2
1651664970000|2022-05-04 11:49:30|213.58|211.28|213.59|211.29|213.61|211.31|213.56|211.26|8
1651664980000|2022-05-04 11:49:40|213.58|211.28|213.59|211.29|213.59|211.29|213.56|211.26|7
1651665000000|2022-05-04 11:50:00|213.58|211.28|213.59|211.29|213.59|211.29|213.56|211.26|6
1651665010000|2022-05-04 11:50:10|213.58|211.28|213.59|211.29|213.59|211.29|213.58|211.28|4
1651665030000|2022-05-04 11:50:30|213.6|211.3|213.69|211.39|213.7|211.4|213.58|211.28|8
1651665040000|2022-05-04 11:50:40|213.7|211.4|213.71|211.41|213.71|211.41|213.7|211.4|2
1651665050000|2022-05-04 11:50:50|213.7|211.4|213.7|211.4|213.7|211.4|213.7|211.4|1
1651665060000|2022-05-04 11:51:00|213.71|211.41|213.74|211.44|213.77|211.47|213.71|211.41|8
1651665070000|2022-05-04 11:51:10|213.73|211.43|213.73|211.43|213.74|211.44|213.72|211.42|7
1651665080000|2022-05-04 11:51:20|213.71|211.41|213.63|211.33|213.71|211.41|213.63|211.33|7
1651665090000|2022-05-04 11:51:30|213.62|211.32|213.67|211.37|213.67|211.37|213.6|211.3|6
1651665100000|2022-05-04 11:51:40|213.66|211.36|213.6|211.3|213.66|211.36|213.59|211.29|10
1651665110000|2022-05-04 11:51:50|213.57|211.27|213.62|211.32|213.63|211.33|213.57|211.27|5
1651665120000|2022-05-04 11:52:00|213.63|211.33|213.66|211.36|213.68|211.38|213.62|211.32|8
1651665130000|2022-05-04 11:52:10|213.67|211.37|213.67|211.37|213.68|211.38|213.67|211.37|3
1651665140000|2022-05-04 11:52:20|213.65|211.35|213.58|211.28|213.65|211.35|213.56|211.26|11
1651665150000|2022-05-04 11:52:30|213.59|211.29|213.53|211.23|213.6|211.3|213.51|211.21|10
1651665160000|2022-05-04 11:52:40|213.56|211.26|213.5|211.2|213.56|211.26|213.5|211.2|6
1651665170000|2022-05-04 11:52:50|213.49|211.19|213.5|211.2|213.5|211.2|213.47|211.17|10
1651665180000|2022-05-04 11:53:00|213.49|211.19|213.5|211.2|213.5|211.2|213.49|211.19|2
1651665190000|2022-05-04 11:53:10|213.51|211.21|213.52|211.22|213.52|211.22|213.51|211.21|4
1651665200000|2022-05-04 11:53:20|213.53|211.23|213.51|211.21|213.54|211.24|213.5|211.2|7
1651665220000|2022-05-04 11:53:40|213.5|211.2|213.44|211.14|213.5|211.2|213.44|211.14|3
1651665240000|2022-05-04 11:54:00|213.46|211.16|213.5|211.2|213.51|211.21|213.43|211.13|8
1651665250000|2022-05-04 11:54:10|213.51|211.21|213.52|211.22|213.53|211.23|213.51|211.21|5
1651665260000|2022-05-04 11:54:20|213.51|211.21|213.51|211.21|213.51|211.21|213.51|211.21|1
1651665270000|2022-05-04 11:54:30|213.52|211.22|213.52|211.22|213.52|211.22|213.51|211.21|3
1651665280000|2022-05-04 11:54:40|213.51|211.21|213.52|211.22|213.53|211.23|213.51|211.21|10
1651665290000|2022-05-04 11:54:50|213.51|211.21|213.5|211.2|213.52|211.22|213.5|211.2|3
1651665300000|2022-05-04 11:55:00|213.51|211.21|213.51|211.21|213.53|211.23|213.51|211.21|3
1651665310000|2022-05-04 11:55:10|213.48|211.18|213.48|211.18|213.48|211.18|213.48|211.18|1
1651665320000|2022-05-04 11:55:20|213.49|211.19|213.52|211.22|213.54|211.24|213.49|211.19|4
1651665330000|2022-05-04 11:55:30|213.51|211.21|213.52|211.22|213.52|211.22|213.51|211.21|2
1651665360000|2022-05-04 11:56:00|213.53|211.23|213.36|211.06|213.53|211.23|213.36|211.06|12
1651665370000|2022-05-04 11:56:10|213.34|211.04|213.33|211.03|213.36|211.06|213.33|211.03|4
1651665380000|2022-05-04 11:56:20|213.34|211.04|213.23|210.93|213.34|211.04|213.22|210.92|9
1651665390000|2022-05-04 11:56:30|213.22|210.92|213.33|211.03|213.33|211.03|213.22|210.92|8
1651665400000|2022-05-04 11:56:40|213.32|211.02|213.3|211|213.32|211.02|213.29|210.99|8
1651665410000|2022-05-04 11:56:50|213.29|210.99|213.3|211|213.32|211.02|213.29|210.99|4
1651665420000|2022-05-04 11:57:00|213.26|210.96|213.28|210.98|213.28|210.98|213.15|210.85|12
1651665430000|2022-05-04 11:57:10|213.27|210.97|213.3|211|213.3|211|213.27|210.97|3
1651665440000|2022-05-04 11:57:20|213.25|210.95|213.38|211.08|213.39|211.09|213.25|210.95|13
1651665450000|2022-05-04 11:57:30|213.35|211.05|213.38|211.08|213.38|211.08|213.35|211.05|3
1651665460000|2022-05-04 11:57:40|213.39|211.09|213.32|211.02|213.39|211.09|213.32|211.02|8
1651665480000|2022-05-04 11:58:00|213.33|211.03|213.32|211.02|213.33|211.03|213.32|211.02|2
1651665490000|2022-05-04 11:58:10|213.31|211.01|213.29|210.99|213.31|211.01|213.29|210.99|2
1651665500000|2022-05-04 11:58:20|213.3|211|213.3|211|213.31|211.01|213.3|211|3
1651665510000|2022-05-04 11:58:30|213.31|211.01|213.29|210.99|213.31|211.01|213.28|210.98|4
1651665520000|2022-05-04 11:58:40|213.28|210.98|213.3|211|213.3|211|213.28|210.98|7
1651665530000|2022-05-04 11:58:50|213.29|210.99|213.29|210.99|213.3|211|213.29|210.99|3
1651665540000|2022-05-04 11:59:00|213.28|210.98|213.4|211.1|213.4|211.1|213.28|210.98|9
1651665550000|2022-05-04 11:59:10|213.41|211.11|213.41|211.11|213.41|211.11|213.4|211.1|3
1651665560000|2022-05-04 11:59:20|213.4|211.1|213.4|211.1|213.41|211.11|213.4|211.1|7
1651665570000|2022-05-04 11:59:30|213.41|211.11|213.41|211.11|213.41|211.11|213.4|211.1|5
1651665580000|2022-05-04 11:59:40|213.39|211.09|213.42|211.12|213.43|211.13|213.39|211.09|5
1651665590000|2022-05-04 11:59:50|213.41|211.11|213.42|211.12|213.42|211.12|213.41|211.11|4
1651665600000|2022-05-04 12:00:00|213.41|211.11|213.42|211.12|213.43|211.13|213.4|211.1|5
1651665610000|2022-05-04 12:00:10|213.43|211.13|213.47|211.17|213.49|211.19|213.43|211.13|6
1651665620000|2022-05-04 12:00:20|213.48|211.18|213.48|211.18|213.48|211.18|213.47|211.17|3
1651665630000|2022-05-04 12:00:30|213.49|211.19|213.49|211.19|213.49|211.19|213.47|211.17|6
1651665640000|2022-05-04 12:00:40|213.5|211.2|213.58|211.28|213.59|211.29|213.5|211.2|5
1651665650000|2022-05-04 12:00:50|213.57|211.27|213.63|211.33|213.63|211.33|213.57|211.27|8
1651665660000|2022-05-04 12:01:00|213.65|211.35|213.62|211.32|213.65|211.35|213.61|211.31|3
1651665670000|2022-05-04 12:01:10|213.61|211.31|213.53|211.23|213.61|211.31|213.53|211.23|13
1651665680000|2022-05-04 12:01:20|213.54|211.24|213.67|211.37|213.69|211.39|213.54|211.24|8
1651665690000|2022-05-04 12:01:30|213.68|211.38|213.69|211.39|213.69|211.39|213.66|211.36|6
1651665710000|2022-05-04 12:01:50|213.7|211.4|213.7|211.4|213.7|211.4|213.69|211.39|5
1651665720000|2022-05-04 12:02:00|213.71|211.41|213.78|211.48|213.78|211.48|213.61|211.31|14
1651665740000|2022-05-04 12:02:20|213.79|211.49|213.78|211.48|213.79|211.49|213.78|211.48|2
1651665750000|2022-05-04 12:02:30|213.79|211.49|213.79|211.49|213.8|211.5|213.79|211.49|3
1651665760000|2022-05-04 12:02:40|213.78|211.48|213.71|211.41|213.78|211.48|213.71|211.41|5
1651665770000|2022-05-04 12:02:50|213.7|211.4|213.68|211.38|213.72|211.42|213.68|211.38|7
1651665780000|2022-05-04 12:03:00|213.65|211.35|213.64|211.34|213.65|211.35|213.63|211.33|8
1651665790000|2022-05-04 12:03:10|213.65|211.35|213.63|211.33|213.65|211.35|213.63|211.33|3
1651665800000|2022-05-04 12:03:20|213.64|211.34|213.62|211.32|213.65|211.35|213.62|211.32|4
1651665810000|2022-05-04 12:03:30|213.63|211.33|213.62|211.32|213.63|211.33|213.62|211.32|2
1651665820000|2022-05-04 12:03:40|213.61|211.31|213.62|211.32|213.64|211.34|213.61|211.31|5
1651665830000|2022-05-04 12:03:50|213.63|211.33|213.61|211.31|213.63|211.33|213.6|211.3|5
1651665840000|2022-05-04 12:04:00|213.6|211.3|213.49|211.19|213.62|211.32|213.48|211.18|8
1651665850000|2022-05-04 12:04:10|213.5|211.2|213.4|211.1|213.5|211.2|213.39|211.09|11
1651665860000|2022-05-04 12:04:20|213.39|211.09|213.22|210.92|213.39|211.09|213.22|210.92|16
1651665870000|2022-05-04 12:04:30|213.23|210.93|213.32|211.02|213.33|211.03|213.21|210.91|17
1651665880000|2022-05-04 12:04:40|213.33|211.03|213.33|211.03|213.34|211.04|213.27|210.97|7
1651665890000|2022-05-04 12:04:50|213.32|211.02|213.33|211.03|213.33|211.03|213.32|211.02|2
1651665900000|2022-05-04 12:05:00|213.37|211.07|213.41|211.11|213.41|211.11|213.37|211.07|3
1651665910000|2022-05-04 12:05:10|213.42|211.12|213.41|211.11|213.42|211.12|213.41|211.11|2
1651665920000|2022-05-04 12:05:20|213.42|211.12|213.49|211.19|213.5|211.2|213.41|211.11|11
1651665930000|2022-05-04 12:05:30|213.5|211.2|213.49|211.19|213.5|211.2|213.49|211.19|4
1651665940000|2022-05-04 12:05:40|213.5|211.2|213.49|211.19|213.5|211.2|213.47|211.17|3
1651665950000|2022-05-04 12:05:50|213.5|211.2|213.5|211.2|213.51|211.21|213.48|211.18|8
1651665960000|2022-05-04 12:06:00|213.49|211.19|213.5|211.2|213.5|211.2|213.48|211.18|4
1651665970000|2022-05-04 12:06:10|213.49|211.19|213.49|211.19|213.49|211.19|213.49|211.19|1
1651665980000|2022-05-04 12:06:20|213.48|211.18|213.43|211.13|213.48|211.18|213.42|211.12|6
1651665990000|2022-05-04 12:06:30|213.42|211.12|213.4|211.1|213.42|211.12|213.4|211.1|5
1651666000000|2022-05-04 12:06:40|213.39|211.09|213.39|211.09|213.39|211.09|213.39|211.09|1
1651666010000|2022-05-04 12:06:50|213.4|211.1|213.4|211.1|213.41|211.11|213.4|211.1|3
1651666020000|2022-05-04 12:07:00|213.41|211.11|213.41|211.11|213.41|211.11|213.4|211.1|3
1651666030000|2022-05-04 12:07:10|213.39|211.09|213.4|211.1|213.41|211.11|213.38|211.08|7
1651666040000|2022-05-04 12:07:20|213.41|211.11|213.4|211.1|213.43|211.13|213.39|211.09|7
1651666050000|2022-05-04 12:07:30|213.41|211.11|213.41|211.11|213.41|211.11|213.41|211.11|1
1651666060000|2022-05-04 12:07:40|213.4|211.1|213.43|211.13|213.43|211.13|213.4|211.1|6
1651666070000|2022-05-04 12:07:50|213.42|211.12|213.43|211.13|213.43|211.13|213.4|211.1|5
1651666080000|2022-05-04 12:08:00|213.44|211.14|213.8|211.5|213.8|211.5|213.44|211.14|21
1651666090000|2022-05-04 12:08:10|213.82|211.52|213.77|211.47|213.84|211.54|213.76|211.46|17
1651666100000|2022-05-04 12:08:20|213.76|211.46|213.79|211.49|213.79|211.49|213.73|211.43|22
1651666110000|2022-05-04 12:08:30|213.78|211.48|213.9|211.6|213.91|211.61|213.78|211.48|13
1651666120000|2022-05-04 12:08:40|213.95|211.65|213.88|211.58|213.96|211.66|213.87|211.57|12
1651666130000|2022-05-04 12:08:50|213.89|211.59|213.82|211.52|213.91|211.61|213.82|211.52|11
1651666140000|2022-05-04 12:09:00|213.81|211.51|213.87|211.57|213.88|211.58|213.8|211.5|7
1651666150000|2022-05-04 12:09:10|213.88|211.58|213.87|211.57|213.88|211.58|213.85|211.55|12
1651666160000|2022-05-04 12:09:20|213.88|211.58|213.88|211.58|213.89|211.59|213.88|211.58|5
1651666170000|2022-05-04 12:09:30|213.89|211.59|213.95|211.65|213.95|211.65|213.86|211.56|13
1651666180000|2022-05-04 12:09:40|213.94|211.64|213.99|211.69|213.99|211.69|213.94|211.64|17
1651666190000|2022-05-04 12:09:50|213.98|211.68|213.97|211.67|214|211.7|213.97|211.67|6
1651666200000|2022-05-04 12:10:00|213.99|211.69|213.92|211.62|214.01|211.71|213.92|211.62|8
1651666210000|2022-05-04 12:10:10|213.91|211.61|213.91|211.61|213.91|211.61|213.91|211.61|1
1651666220000|2022-05-04 12:10:20|213.92|211.62|213.97|211.67|213.99|211.69|213.92|211.62|8
1651666230000|2022-05-04 12:10:30|213.98|211.68|213.9|211.6|213.98|211.68|213.89|211.59|7
1651666240000|2022-05-04 12:10:40|213.89|211.59|213.92|211.62|213.92|211.62|213.89|211.59|3
1651666250000|2022-05-04 12:10:50|213.89|211.59|213.68|211.38|213.89|211.59|213.68|211.38|15
1651666260000|2022-05-04 12:11:00|213.63|211.33|213.62|211.32|213.63|211.33|213.61|211.31|4
1651666270000|2022-05-04 12:11:10|213.61|211.31|213.66|211.36|213.67|211.37|213.58|211.28|11
1651666280000|2022-05-04 12:11:20|213.67|211.37|213.59|211.29|213.67|211.37|213.59|211.29|6
1651666290000|2022-05-04 12:11:30|213.6|211.3|213.58|211.28|213.62|211.32|213.58|211.28|11
1651666300000|2022-05-04 12:11:40|213.59|211.29|213.43|211.13|213.59|211.29|213.43|211.13|8
1651666310000|2022-05-04 12:11:50|213.42|211.12|213.4|211.1|213.42|211.12|213.32|211.02|14
1651666320000|2022-05-04 12:12:00|213.39|211.09|213.32|211.02|213.4|211.1|213.32|211.02|10
1651666330000|2022-05-04 12:12:10|213.33|211.03|213.32|211.02|213.34|211.04|213.32|211.02|5
1651666340000|2022-05-04 12:12:20|213.33|211.03|213.11|210.81|213.33|211.03|213.11|210.81|18
1651666350000|2022-05-04 12:12:30|213.13|210.83|213.19|210.89|213.27|210.97|213.1|210.8|15
1651666360000|2022-05-04 12:12:40|213.26|210.96|213.33|211.03|213.39|211.09|213.26|210.96|15
1651666370000|2022-05-04 12:12:50|213.31|211.01|213.06|210.76|213.34|211.04|213.06|210.76|19
1651666380000|2022-05-04 12:13:00|213.04|210.74|212.84|210.54|213.04|210.74|212.7|210.4|29
1651666390000|2022-05-04 12:13:10|212.85|210.55|212.83|210.53|212.87|210.57|212.83|210.53|11
1651666400000|2022-05-04 12:13:20|212.81|210.51|212.74|210.44|212.81|210.51|212.7|210.4|12
1651666410000|2022-05-04 12:13:30|212.73|210.43|212.68|210.38|212.78|210.48|212.64|210.34|13
1651666420000|2022-05-04 12:13:40|212.69|210.39|212.68|210.38|212.73|210.43|212.63|210.33|14
1651666430000|2022-05-04 12:13:50|212.69|210.39|212.72|210.42|212.75|210.45|212.63|210.33|22
1651666440000|2022-05-04 12:14:00|212.7|210.4|212.78|210.48|212.82|210.52|212.7|210.4|15
1651666450000|2022-05-04 12:14:10|212.84|210.54|212.95|210.65|212.97|210.67|212.84|210.54|17
1651666460000|2022-05-04 12:14:20|212.96|210.66|212.95|210.65|212.97|210.67|212.86|210.56|16
1651666470000|2022-05-04 12:14:30|212.96|210.66|213.07|210.77|213.07|210.77|212.96|210.66|14
1651666480000|2022-05-04 12:14:40|213.06|210.76|212.96|210.66|213.06|210.76|212.96|210.66|10
1651666490000|2022-05-04 12:14:50|212.97|210.67|212.96|210.66|212.98|210.68|212.92|210.62|7
1651666500000|2022-05-04 12:15:00|212.97|210.67|212.8|210.5|212.97|210.67|212.78|210.48|19
1651666510000|2022-05-04 12:15:10|212.81|210.51|212.87|210.57|212.88|210.58|212.81|210.51|6
1651666520000|2022-05-04 12:15:20|212.9|210.6|212.89|210.59|212.9|210.6|212.89|210.59|4
1651666530000|2022-05-04 12:15:30|212.92|210.62|212.9|210.6|212.96|210.66|212.84|210.54|14
1651666540000|2022-05-04 12:15:40|212.89|210.59|212.88|210.58|212.9|210.6|212.83|210.53|10
1651666550000|2022-05-04 12:15:50|212.86|210.56|213.07|210.77|213.07|210.77|212.86|210.56|17
1651666560000|2022-05-04 12:16:00|213.08|210.78|213.14|210.84|213.17|210.87|213.07|210.77|11
1651666570000|2022-05-04 12:16:10|213.15|210.85|212.97|210.67|213.15|210.85|212.97|210.67|10
1651666580000|2022-05-04 12:16:20|212.96|210.66|212.66|210.36|212.96|210.66|212.66|210.36|21
1651666590000|2022-05-04 12:16:30|212.67|210.37|212.77|210.47|212.81|210.51|212.67|210.37|18
1651666600000|2022-05-04 12:16:40|212.76|210.46|212.76|210.46|212.78|210.48|212.72|210.42|12
1651666610000|2022-05-04 12:16:50|212.75|210.45|212.63|210.33|212.76|210.46|212.63|210.33|19
1651666620000|2022-05-04 12:17:00|212.64|210.34|212.52|210.22|212.66|210.36|212.52|210.22|15
1651666630000|2022-05-04 12:17:10|212.51|210.21|212.5|210.2|212.54|210.24|212.4|210.1|18
1651666640000|2022-05-04 12:17:20|212.52|210.22|212.66|210.36|212.75|210.45|212.52|210.22|25
1651666650000|2022-05-04 12:17:30|212.67|210.37|212.67|210.37|212.69|210.39|212.64|210.34|18
1651666660000|2022-05-04 12:17:40|212.69|210.39|212.78|210.48|212.78|210.48|212.69|210.39|13
1651666670000|2022-05-04 12:17:50|212.8|210.5|212.79|210.49|212.8|210.5|212.77|210.47|11
1651666680000|2022-05-04 12:18:00|212.8|210.5|212.78|210.48|212.8|210.5|212.78|210.48|4
1651666690000|2022-05-04 12:18:10|212.8|210.5|212.85|210.55|212.86|210.56|212.78|210.48|6
1651666700000|2022-05-04 12:18:20|212.82|210.52|212.86|210.56|212.86|210.56|212.82|210.52|4
1651666710000|2022-05-04 12:18:30|212.84|210.54|212.84|210.54|212.86|210.56|212.84|210.54|3
1651666720000|2022-05-04 12:18:40|212.85|210.55|212.85|210.55|212.86|210.56|212.85|210.55|5
1651666730000|2022-05-04 12:18:50|212.86|210.56|212.91|210.61|212.91|210.61|212.86|210.56|4
1651666740000|2022-05-04 12:19:00|212.9|210.6|212.8|210.5|212.92|210.62|212.8|210.5|10
1651666750000|2022-05-04 12:19:10|212.81|210.51|212.73|210.43|212.87|210.57|212.71|210.41|21
1651666760000|2022-05-04 12:19:20|212.74|210.44|212.64|210.34|212.74|210.44|212.62|210.32|12
1651666770000|2022-05-04 12:19:30|212.63|210.33|212.64|210.34|212.64|210.34|212.61|210.31|10
1651666780000|2022-05-04 12:19:40|212.63|210.33|212.64|210.34|212.64|210.34|212.62|210.32|6
1651666790000|2022-05-04 12:19:50|212.63|210.33|212.63|210.33|212.63|210.33|212.63|210.33|1
1651666800000|2022-05-04 12:20:00|212.64|210.34|212.62|210.32|212.66|210.36|212.6|210.3|8
1651666810000|2022-05-04 12:20:10|212.61|210.31|212.61|210.31|212.62|210.32|212.57|210.27|9
1651666820000|2022-05-04 12:20:20|212.6|210.3|212.59|210.29|212.61|210.31|212.54|210.24|10
1651666830000|2022-05-04 12:20:30|212.56|210.26|212.64|210.34|212.64|210.34|212.51|210.21|13
1651666840000|2022-05-04 12:20:40|212.65|210.35|212.57|210.27|212.65|210.35|212.54|210.24|8
1651666850000|2022-05-04 12:20:50|212.58|210.28|212.55|210.25|212.58|210.28|212.54|210.24|7
1651666860000|2022-05-04 12:21:00|212.56|210.26|212.55|210.25|212.57|210.27|212.54|210.24|7
1651666870000|2022-05-04 12:21:10|212.56|210.26|212.51|210.21|212.56|210.26|212.5|210.2|6
1651666880000|2022-05-04 12:21:20|212.5|210.2|212.48|210.18|212.51|210.21|212.48|210.18|5
1651666890000|2022-05-04 12:21:30|212.49|210.19|212.5|210.2|212.5|210.2|212.49|210.19|2
1651666900000|2022-05-04 12:21:40|212.48|210.18|212.36|210.06|212.48|210.18|212.36|210.06|11
1651666910000|2022-05-04 12:21:50|212.34|210.04|212.34|210.04|212.37|210.07|212.34|210.04|5
1651666920000|2022-05-04 12:22:00|212.35|210.05|212.34|210.04|212.37|210.07|212.3|210|5
1651666930000|2022-05-04 12:22:10|212.33|210.03|212.39|210.09|212.4|210.1|212.33|210.03|9
1651666940000|2022-05-04 12:22:20|212.37|210.07|212.32|210.02|212.38|210.08|212.32|210.02|4
1651666950000|2022-05-04 12:22:30|212.33|210.03|212.32|210.02|212.33|210.03|212.32|210.02|2
1651666960000|2022-05-04 12:22:40|212.33|210.03|212.31|210.01|212.34|210.04|212.29|209.99|9
1651666970000|2022-05-04 12:22:50|212.32|210.02|212.21|209.91|212.32|210.02|212.2|209.9|9
1651666980000|2022-05-04 12:23:00|212.22|209.92|212.23|209.93|212.23|209.93|212.21|209.91|6
1651666990000|2022-05-04 12:23:10|212.22|209.92|212.25|209.95|212.25|209.95|212.18|209.88|7
1651667000000|2022-05-04 12:23:20|212.26|209.96|212.38|210.08|212.38|210.08|212.26|209.96|17
1651667010000|2022-05-04 12:23:30|212.39|210.09|212.4|210.1|212.4|210.1|212.38|210.08|6
1651667020000|2022-05-04 12:23:40|212.39|210.09|212.39|210.09|212.39|210.09|212.39|210.09|1
1651667030000|2022-05-04 12:23:50|212.4|210.1|212.36|210.06|212.4|210.1|212.35|210.05|4
1651667040000|2022-05-04 12:24:00|212.4|210.1|212.4|210.1|212.4|210.1|212.39|210.09|3
1651667050000|2022-05-04 12:24:10|212.37|210.07|212.4|210.1|212.4|210.1|212.37|210.07|2
1651667060000|2022-05-04 12:24:20|212.41|210.11|212.41|210.11|212.41|210.11|212.41|210.11|1
1651667070000|2022-05-04 12:24:30|212.42|210.12|212.41|210.11|212.42|210.12|212.4|210.1|3
1651667080000|2022-05-04 12:24:40|212.4|210.1|212.5|210.2|212.5|210.2|212.4|210.1|11
1651667090000|2022-05-04 12:24:50|212.51|210.21|212.49|210.19|212.51|210.21|212.48|210.18|5
1651667100000|2022-05-04 12:25:00|212.48|210.18|212.32|210.02|212.48|210.18|212.3|210|13
1651667110000|2022-05-04 12:25:10|212.31|210.01|212.33|210.03|212.34|210.04|212.3|210|7
1651667120000|2022-05-04 12:25:20|212.35|210.05|212.33|210.03|212.35|210.05|212.29|209.99|6
1651667130000|2022-05-04 12:25:30|212.35|210.05|212.34|210.04|212.35|210.05|212.33|210.03|3
1651667140000|2022-05-04 12:25:40|212.33|210.03|212.39|210.09|212.4|210.1|212.31|210.01|9
1651667150000|2022-05-04 12:25:50|212.37|210.07|212.35|210.05|212.38|210.08|212.33|210.03|10
1651667160000|2022-05-04 12:26:00|212.36|210.06|212.33|210.03|212.36|210.06|212.32|210.02|10
1651667170000|2022-05-04 12:26:10|212.32|210.02|212.33|210.03|212.33|210.03|212.32|210.02|2
1651667180000|2022-05-04 12:26:20|212.34|210.04|212.41|210.11|212.41|210.11|212.31|210.01|10
1651667190000|2022-05-04 12:26:30|212.4|210.1|212.33|210.03|212.4|210.1|212.33|210.03|7
1651667210000|2022-05-04 12:26:50|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651667220000|2022-05-04 12:27:00|212.29|209.99|212.21|209.91|212.29|209.99|212.21|209.91|4
1651667230000|2022-05-04 12:27:10|212.22|209.92|212.16|209.86|212.22|209.92|212.16|209.86|2
1651667240000|2022-05-04 12:27:20|212.12|209.82|211.94|209.64|212.12|209.82|211.93|209.63|12
1651667250000|2022-05-04 12:27:30|211.96|209.66|212.01|209.71|212.01|209.71|211.95|209.65|4
1651667260000|2022-05-04 12:27:40|211.99|209.69|211.92|209.62|211.99|209.69|211.92|209.62|7
1651667270000|2022-05-04 12:27:50|211.91|209.61|212|209.7|212.01|209.71|211.91|209.61|17
1651667280000|2022-05-04 12:28:00|212.01|209.71|211.99|209.69|212.02|209.72|211.99|209.69|7
1651667290000|2022-05-04 12:28:10|212|209.7|212.02|209.72|212.02|209.72|212|209.7|3
1651667300000|2022-05-04 12:28:20|212.01|209.71|211.96|209.66|212.01|209.71|211.95|209.65|9
1651667310000|2022-05-04 12:28:30|211.97|209.67|211.9|209.6|211.97|209.67|211.9|209.6|9
1651667320000|2022-05-04 12:28:40|211.89|209.59|211.74|209.44|211.89|209.59|211.74|209.44|12
1651667330000|2022-05-04 12:28:50|211.75|209.45|211.71|209.41|211.75|209.45|211.66|209.36|18
1651667340000|2022-05-04 12:29:00|211.75|209.45|211.7|209.4|211.77|209.47|211.7|209.4|7
1651667350000|2022-05-04 12:29:10|211.71|209.41|211.82|209.52|211.82|209.52|211.71|209.41|8
1651667360000|2022-05-04 12:29:20|211.81|209.51|211.81|209.51|211.82|209.52|211.8|209.5|5
1651667370000|2022-05-04 12:29:30|211.82|209.52|211.8|209.5|211.82|209.52|211.8|209.5|3
1651667380000|2022-05-04 12:29:40|211.74|209.44|211.71|209.41|211.79|209.49|211.71|209.41|9
1651667390000|2022-05-04 12:29:50|211.7|209.4|211.69|209.39|211.73|209.43|211.67|209.37|13
1651667400000|2022-05-04 12:30:00|211.7|209.4|211.69|209.39|211.7|209.4|211.69|209.39|2
1651667410000|2022-05-04 12:30:10|211.7|209.4|211.82|209.52|211.82|209.52|211.7|209.4|7
1651667420000|2022-05-04 12:30:20|211.81|209.51|211.77|209.47|211.81|209.51|211.75|209.45|9
1651667430000|2022-05-04 12:30:30|211.76|209.46|211.71|209.41|211.76|209.46|211.71|209.41|11
1651667440000|2022-05-04 12:30:40|211.7|209.4|211.67|209.37|211.71|209.41|211.65|209.35|10
1651667450000|2022-05-04 12:30:50|211.66|209.36|211.82|209.52|211.84|209.54|211.66|209.36|14
1651667460000|2022-05-04 12:31:00|211.8|209.5|211.83|209.53|211.83|209.53|211.8|209.5|3
1651667470000|2022-05-04 12:31:10|211.82|209.52|211.83|209.53|211.83|209.53|211.82|209.52|2
1651667480000|2022-05-04 12:31:20|211.81|209.51|211.81|209.51|211.83|209.53|211.81|209.51|3
1651667500000|2022-05-04 12:31:40|211.82|209.52|211.81|209.51|211.82|209.52|211.81|209.51|2
1651667510000|2022-05-04 12:31:50|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651667520000|2022-05-04 12:32:00|211.81|209.51|211.8|209.5|211.82|209.52|211.79|209.49|11
1651667530000|2022-05-04 12:32:10|211.78|209.48|211.71|209.41|211.82|209.52|211.7|209.4|8
1651667540000|2022-05-04 12:32:20|211.7|209.4|211.7|209.4|211.71|209.41|211.7|209.4|3
1651667550000|2022-05-04 12:32:30|211.71|209.41|211.66|209.36|211.71|209.41|211.64|209.34|13
1651667560000|2022-05-04 12:32:40|211.67|209.37|211.66|209.36|211.67|209.37|211.65|209.35|4
1651667570000|2022-05-04 12:32:50|211.65|209.35|211.65|209.35|211.66|209.36|211.65|209.35|3
1651667580000|2022-05-04 12:33:00|211.66|209.36|211.55|209.25|211.66|209.36|211.55|209.25|13
1651667590000|2022-05-04 12:33:10|211.56|209.26|211.6|209.3|211.6|209.3|211.55|209.25|4
1651667600000|2022-05-04 12:33:20|211.59|209.29|211.6|209.3|211.61|209.31|211.59|209.29|4
1651667610000|2022-05-04 12:33:30|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|2
1651667630000|2022-05-04 12:33:50|211.58|209.28|211.54|209.24|211.58|209.28|211.54|209.24|5
1651667640000|2022-05-04 12:34:00|211.51|209.21|211.46|209.16|211.51|209.21|211.46|209.16|9
1651667650000|2022-05-04 12:34:10|211.44|209.14|211.51|209.21|211.53|209.23|211.44|209.14|8
1651667660000|2022-05-04 12:34:20|211.52|209.22|211.43|209.13|211.52|209.22|211.43|209.13|12
1651667670000|2022-05-04 12:34:30|211.46|209.16|211.4|209.1|211.49|209.19|211.4|209.1|9
1651667680000|2022-05-04 12:34:40|211.39|209.09|211.39|209.09|211.39|209.09|211.39|209.09|1
1651667690000|2022-05-04 12:34:50|211.41|209.11|211.42|209.12|211.42|209.12|211.41|209.11|2
1651667700000|2022-05-04 12:35:00|211.41|209.11|211.41|209.11|211.41|209.11|211.38|209.08|7
1651667710000|2022-05-04 12:35:10|211.42|209.12|211.39|209.09|211.42|209.12|211.39|209.09|9
1651667720000|2022-05-04 12:35:20|211.38|209.08|211.41|209.11|211.41|209.11|211.37|209.07|5
1651667730000|2022-05-04 12:35:30|211.4|209.1|211.47|209.17|211.47|209.17|211.4|209.1|7
1651667740000|2022-05-04 12:35:40|211.49|209.19|211.5|209.2|211.5|209.2|211.47|209.17|8
1651667750000|2022-05-04 12:35:50|211.51|209.21|211.59|209.29|211.59|209.29|211.51|209.21|5
1651667760000|2022-05-04 12:36:00|211.56|209.26|211.54|209.24|211.57|209.27|211.54|209.24|8
1651667770000|2022-05-04 12:36:10|211.53|209.23|211.43|209.13|211.54|209.24|211.43|209.13|12
1651667780000|2022-05-04 12:36:20|211.42|209.12|211.33|209.03|211.43|209.13|211.33|209.03|4
1651667790000|2022-05-04 12:36:30|211.2|208.9|210.96|208.66|211.2|208.9|210.89|208.59|20
1651667800000|2022-05-04 12:36:40|210.97|208.67|210.98|208.68|210.98|208.68|210.96|208.66|5
1651667810000|2022-05-04 12:36:50|210.96|208.66|211.07|208.77|211.07|208.77|210.96|208.66|11
1651667820000|2022-05-04 12:37:00|211.09|208.79|211.09|208.79|211.1|208.8|211.07|208.77|7
1651667830000|2022-05-04 12:37:10|211.08|208.78|211.03|208.73|211.08|208.78|211.01|208.71|8
1651667840000|2022-05-04 12:37:20|211.06|208.76|211.04|208.74|211.06|208.76|211.02|208.72|6
1651667850000|2022-05-04 12:37:30|211.05|208.75|211.04|208.74|211.09|208.79|211.04|208.74|9
1651667860000|2022-05-04 12:37:40|211.05|208.75|211.05|208.75|211.05|208.75|211.05|208.75|1
1651667870000|2022-05-04 12:37:50|211.06|208.76|211.01|208.71|211.06|208.76|211.01|208.71|5
1651667880000|2022-05-04 12:38:00|211|208.7|211.01|208.71|211.01|208.71|211|208.7|8
1651667890000|2022-05-04 12:38:10|211.02|208.72|211.02|208.72|211.02|208.72|211.01|208.71|3
1651667900000|2022-05-04 12:38:20|211.01|208.71|211.01|208.71|211.03|208.73|211.01|208.71|7
1651667910000|2022-05-04 12:38:30|211.02|208.72|211.02|208.72|211.02|208.72|211.01|208.71|5
1651667920000|2022-05-04 12:38:40|211.05|208.75|211.05|208.75|211.07|208.77|211.04|208.74|6
1651667930000|2022-05-04 12:38:50|211.04|208.74|211.01|208.71|211.04|208.74|211.01|208.71|7
1651667940000|2022-05-04 12:39:00|211.02|208.72|211.02|208.72|211.02|208.72|211|208.7|6
1651667950000|2022-05-04 12:39:10|211.01|208.71|211.01|208.71|211.03|208.73|211.01|208.71|7
1651667960000|2022-05-04 12:39:20|211|208.7|210.87|208.57|211|208.7|210.85|208.55|13
1651667970000|2022-05-04 12:39:30|210.85|208.55|210.75|208.45|210.85|208.55|210.69|208.39|17
1651667980000|2022-05-04 12:39:40|210.76|208.46|210.69|208.39|210.78|208.48|210.68|208.38|13
1651667990000|2022-05-04 12:39:50|210.68|208.38|210.68|208.38|210.7|208.4|210.66|208.36|13
1651668000000|2022-05-04 12:40:00|210.69|208.39|210.7|208.4|210.7|208.4|210.67|208.37|11
1651668010000|2022-05-04 12:40:10|210.71|208.41|210.78|208.48|210.8|208.5|210.71|208.41|6
1651668020000|2022-05-04 12:40:20|210.77|208.47|210.78|208.48|210.78|208.48|210.77|208.47|4
1651668030000|2022-05-04 12:40:30|210.77|208.47|210.78|208.48|210.78|208.48|210.76|208.46|4
1651668040000|2022-05-04 12:40:40|210.76|208.46|211|208.7|211|208.7|210.76|208.46|12
1651668050000|2022-05-04 12:40:50|210.91|208.61|210.89|208.59|210.91|208.61|210.88|208.58|7
1651668060000|2022-05-04 12:41:00|210.9|208.6|210.91|208.61|210.91|208.61|210.89|208.59|6
1651668070000|2022-05-04 12:41:10|210.9|208.6|210.96|208.66|210.96|208.66|210.9|208.6|10
1651668080000|2022-05-04 12:41:20|210.95|208.65|210.96|208.66|210.97|208.67|210.95|208.65|8
1651668090000|2022-05-04 12:41:30|210.95|208.65|210.97|208.67|210.97|208.67|210.95|208.65|3
1651668100000|2022-05-04 12:41:40|210.96|208.66|210.97|208.67|210.97|208.67|210.96|208.66|2
1651668110000|2022-05-04 12:41:50|211.02|208.72|211.16|208.86|211.18|208.88|211.01|208.71|11
1651668120000|2022-05-04 12:42:00|211.15|208.85|211.09|208.79|211.15|208.85|211.05|208.75|7
1651668130000|2022-05-04 12:42:10|211.08|208.78|211.16|208.86|211.16|208.86|211.08|208.78|7
1651668140000|2022-05-04 12:42:20|211.12|208.82|211.15|208.85|211.15|208.85|211.09|208.79|3
1651668150000|2022-05-04 12:42:30|211.17|208.87|211.21|208.91|211.29|208.99|211.17|208.87|6
1651668160000|2022-05-04 12:42:40|211.2|208.9|211.24|208.94|211.24|208.94|211.2|208.9|4
1651668170000|2022-05-04 12:42:50|211.25|208.95|211.26|208.96|211.26|208.96|211.25|208.95|2
1651668180000|2022-05-04 12:43:00|211.28|208.98|211.3|209|211.31|209.01|211.26|208.96|11
1651668190000|2022-05-04 12:43:10|211.29|208.99|211.38|209.08|211.38|209.08|211.27|208.97|14
1651668200000|2022-05-04 12:43:20|211.37|209.07|211.36|209.06|211.39|209.09|211.36|209.06|11
1651668210000|2022-05-04 12:43:30|211.37|209.07|211.38|209.08|211.38|209.08|211.37|209.07|2
1651668220000|2022-05-04 12:43:40|211.4|209.1|211.41|209.11|211.41|209.11|211.38|209.08|5
1651668230000|2022-05-04 12:43:50|211.43|209.13|211.48|209.18|211.49|209.19|211.43|209.13|4
1651668240000|2022-05-04 12:44:00|211.5|209.2|211.68|209.38|211.68|209.38|211.5|209.2|13
1651668250000|2022-05-04 12:44:10|211.63|209.33|211.39|209.09|211.68|209.38|211.39|209.09|15
1651668260000|2022-05-04 12:44:20|211.4|209.1|211.51|209.21|211.51|209.21|211.4|209.1|8
1651668270000|2022-05-04 12:44:30|211.5|209.2|211.53|209.23|211.53|209.23|211.5|209.2|5
1651668280000|2022-05-04 12:44:40|211.55|209.25|211.58|209.28|211.58|209.28|211.55|209.25|2
1651668290000|2022-05-04 12:44:50|211.59|209.29|211.5|209.2|211.59|209.29|211.5|209.2|11
1651668300000|2022-05-04 12:45:00|211.51|209.21|211.52|209.22|211.52|209.22|211.49|209.19|9
1651668310000|2022-05-04 12:45:10|211.51|209.21|211.58|209.28|211.58|209.28|211.51|209.21|4
1651668320000|2022-05-04 12:45:20|211.57|209.27|211.53|209.23|211.58|209.28|211.52|209.22|6
1651668330000|2022-05-04 12:45:30|211.52|209.22|211.52|209.22|211.53|209.23|211.52|209.22|3
1651668340000|2022-05-04 12:45:40|211.53|209.23|211.53|209.23|211.53|209.23|211.53|209.23|1
1651668350000|2022-05-04 12:45:50|211.56|209.26|211.56|209.26|211.57|209.27|211.56|209.26|3
1651668360000|2022-05-04 12:46:00|211.57|209.27|211.58|209.28|211.58|209.28|211.55|209.25|6
1651668370000|2022-05-04 12:46:10|211.59|209.29|211.64|209.34|211.66|209.36|211.59|209.29|5
1651668380000|2022-05-04 12:46:20|211.65|209.35|211.77|209.47|211.77|209.47|211.65|209.35|12
1651668390000|2022-05-04 12:46:30|211.78|209.48|211.54|209.24|211.78|209.48|211.51|209.21|15
1651668400000|2022-05-04 12:46:40|211.55|209.25|211.6|209.3|211.6|209.3|211.54|209.24|9
1651668410000|2022-05-04 12:46:50|211.61|209.31|211.68|209.38|211.68|209.38|211.61|209.31|10
1651668420000|2022-05-04 12:47:00|211.67|209.37|211.65|209.35|211.68|209.38|211.64|209.34|6
1651668430000|2022-05-04 12:47:10|211.64|209.34|211.76|209.46|211.77|209.47|211.64|209.34|9
1651668440000|2022-05-04 12:47:20|211.77|209.47|211.78|209.48|211.78|209.48|211.74|209.44|11
1651668450000|2022-05-04 12:47:30|211.74|209.44|211.72|209.42|211.75|209.45|211.72|209.42|7
1651668460000|2022-05-04 12:47:40|211.71|209.41|211.7|209.4|211.72|209.42|211.68|209.38|8
1651668470000|2022-05-04 12:47:50|211.69|209.39|211.68|209.38|211.69|209.39|211.68|209.38|2
1651668480000|2022-05-04 12:48:00|211.7|209.4|211.59|209.29|211.7|209.4|211.58|209.28|7
1651668490000|2022-05-04 12:48:10|211.56|209.26|211.54|209.24|211.56|209.26|211.53|209.23|5
1651668500000|2022-05-04 12:48:20|211.57|209.27|211.62|209.32|211.63|209.33|211.57|209.27|7
1651668510000|2022-05-04 12:48:30|211.67|209.37|211.64|209.34|211.67|209.37|211.64|209.34|2
1651668520000|2022-05-04 12:48:40|211.61|209.31|211.55|209.25|211.61|209.31|211.55|209.25|9
1651668530000|2022-05-04 12:48:50|211.58|209.28|211.58|209.28|211.58|209.28|211.58|209.28|1
1651668540000|2022-05-04 12:49:00|211.56|209.26|211.57|209.27|211.61|209.31|211.55|209.25|8
1651668550000|2022-05-04 12:49:10|211.56|209.26|211.7|209.4|211.7|209.4|211.56|209.26|8
1651668560000|2022-05-04 12:49:20|211.67|209.37|211.7|209.4|211.7|209.4|211.67|209.37|6
1651668570000|2022-05-04 12:49:30|211.71|209.41|211.76|209.46|211.77|209.47|211.71|209.41|9
1651668590000|2022-05-04 12:49:50|211.74|209.44|211.71|209.41|211.76|209.46|211.7|209.4|7
1651668600000|2022-05-04 12:50:00|211.69|209.39|211.76|209.46|211.76|209.46|211.62|209.32|13
1651668610000|2022-05-04 12:50:10|211.77|209.47|211.72|209.42|211.77|209.47|211.72|209.42|4
1651668620000|2022-05-04 12:50:20|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651668630000|2022-05-04 12:50:30|211.7|209.4|211.81|209.51|211.81|209.51|211.7|209.4|7
1651668640000|2022-05-04 12:50:40|211.83|209.53|211.83|209.53|211.83|209.53|211.83|209.53|1
1651668650000|2022-05-04 12:50:50|211.84|209.54|211.79|209.49|211.84|209.54|211.78|209.48|4
1651668660000|2022-05-04 12:51:00|211.8|209.5|211.7|209.4|211.81|209.51|211.7|209.4|8
1651668670000|2022-05-04 12:51:10|211.69|209.39|211.68|209.38|211.71|209.41|211.67|209.37|6
1651668680000|2022-05-04 12:51:20|211.71|209.41|211.7|209.4|211.71|209.41|211.67|209.37|8
1651668690000|2022-05-04 12:51:30|211.69|209.39|211.6|209.3|211.69|209.39|211.6|209.3|5
1651668700000|2022-05-04 12:51:40|211.55|209.25|211.53|209.23|211.56|209.26|211.53|209.23|4
1651668710000|2022-05-04 12:51:50|211.55|209.25|211.63|209.33|211.63|209.33|211.55|209.25|6
1651668720000|2022-05-04 12:52:00|211.6|209.3|211.66|209.36|211.66|209.36|211.6|209.3|7
1651668730000|2022-05-04 12:52:10|211.67|209.37|211.74|209.44|211.77|209.47|211.67|209.37|8
1651668740000|2022-05-04 12:52:20|211.73|209.43|211.73|209.43|211.73|209.43|211.73|209.43|1
1651668750000|2022-05-04 12:52:30|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651668760000|2022-05-04 12:52:40|211.69|209.39|211.71|209.41|211.72|209.42|211.69|209.39|4
1651668770000|2022-05-04 12:52:50|211.73|209.43|211.61|209.31|211.73|209.43|211.61|209.31|5
1651668780000|2022-05-04 12:53:00|211.62|209.32|211.58|209.28|211.62|209.32|211.57|209.27|8
1651668790000|2022-05-04 12:53:10|211.6|209.3|211.63|209.33|211.64|209.34|211.6|209.3|5
1651668800000|2022-05-04 12:53:20|211.62|209.32|211.64|209.34|211.64|209.34|211.61|209.31|8
1651668810000|2022-05-04 12:53:30|211.63|209.33|211.62|209.32|211.63|209.33|211.61|209.31|5
1651668820000|2022-05-04 12:53:40|211.64|209.34|211.68|209.38|211.68|209.38|211.62|209.32|9
1651668830000|2022-05-04 12:53:50|211.66|209.36|211.68|209.38|211.68|209.38|211.66|209.36|2
1651668840000|2022-05-04 12:54:00|211.66|209.36|211.68|209.38|211.69|209.39|211.66|209.36|5
1651668850000|2022-05-04 12:54:10|211.67|209.37|211.63|209.33|211.69|209.39|211.61|209.31|7
1651668860000|2022-05-04 12:54:20|211.64|209.34|211.63|209.33|211.64|209.34|211.61|209.31|8
1651668880000|2022-05-04 12:54:40|211.62|209.32|211.62|209.32|211.62|209.32|211.62|209.32|1
1651668890000|2022-05-04 12:54:50|211.63|209.33|211.6|209.3|211.63|209.33|211.6|209.3|3
1651668900000|2022-05-04 12:55:00|211.61|209.31|211.64|209.34|211.66|209.36|211.55|209.25|7
1651668910000|2022-05-04 12:55:10|211.63|209.33|211.63|209.33|211.64|209.34|211.62|209.32|9
1651668920000|2022-05-04 12:55:20|211.65|209.35|211.7|209.4|211.71|209.41|211.65|209.35|9
1651668940000|2022-05-04 12:55:40|211.69|209.39|211.7|209.4|211.7|209.4|211.69|209.39|2
1651668960000|2022-05-04 12:56:00|211.69|209.39|211.84|209.54|211.84|209.54|211.69|209.39|16
1651668970000|2022-05-04 12:56:10|211.85|209.55|211.9|209.6|211.92|209.62|211.85|209.55|13
1651668980000|2022-05-04 12:56:20|211.91|209.61|211.95|209.65|211.95|209.65|211.91|209.61|5
1651668990000|2022-05-04 12:56:30|211.97|209.67|211.99|209.69|211.99|209.69|211.93|209.63|4
1651669000000|2022-05-04 12:56:40|212|209.7|211.92|209.62|212|209.7|211.92|209.62|8
1651669010000|2022-05-04 12:56:50|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651669020000|2022-05-04 12:57:00|211.96|209.66|211.99|209.69|211.99|209.69|211.95|209.65|5
1651669030000|2022-05-04 12:57:10|211.93|209.63|211.99|209.69|211.99|209.69|211.92|209.62|5
1651669040000|2022-05-04 12:57:20|211.93|209.63|211.91|209.61|211.93|209.63|211.9|209.6|3
1651669050000|2022-05-04 12:57:30|211.88|209.58|211.83|209.53|211.88|209.58|211.83|209.53|5
1651669060000|2022-05-04 12:57:40|211.82|209.52|211.73|209.43|211.82|209.52|211.73|209.43|12
1651669070000|2022-05-04 12:57:50|211.72|209.42|211.71|209.41|211.72|209.42|211.7|209.4|4
1651669080000|2022-05-04 12:58:00|211.75|209.45|211.7|209.4|211.75|209.45|211.7|209.4|4
1651669090000|2022-05-04 12:58:10|211.71|209.41|211.73|209.43|211.73|209.43|211.71|209.41|2
1651669100000|2022-05-04 12:58:20|211.71|209.41|211.72|209.42|211.74|209.44|211.7|209.4|8
1651669110000|2022-05-04 12:58:30|211.7|209.4|211.74|209.44|211.74|209.44|211.7|209.4|5
1651669120000|2022-05-04 12:58:40|211.73|209.43|211.81|209.51|211.81|209.51|211.73|209.43|7
1651669130000|2022-05-04 12:58:50|211.8|209.5|211.8|209.5|211.8|209.5|211.8|209.5|1
1651669140000|2022-05-04 12:59:00|211.81|209.51|211.82|209.52|211.84|209.54|211.8|209.5|6
1651669150000|2022-05-04 12:59:10|211.85|209.55|211.71|209.41|211.85|209.55|211.71|209.41|8
1651669160000|2022-05-04 12:59:20|211.7|209.4|211.64|209.34|211.71|209.41|211.64|209.34|9
1651669170000|2022-05-04 12:59:30|211.63|209.33|211.62|209.32|211.65|209.35|211.6|209.3|7
1651669180000|2022-05-04 12:59:40|211.58|209.28|211.7|209.4|211.7|209.4|211.58|209.28|5
1651669190000|2022-05-04 12:59:50|211.65|209.35|211.65|209.35|211.65|209.35|211.65|209.35|1
1651669200000|2022-05-04 13:00:00|211.64|209.34|211.7|209.4|211.7|209.4|211.62|209.32|10
1651669210000|2022-05-04 13:00:10|211.69|209.39|211.78|209.48|211.78|209.48|211.66|209.36|11
1651669220000|2022-05-04 13:00:20|211.77|209.47|211.77|209.47|211.78|209.48|211.76|209.46|6
1651669230000|2022-05-04 13:00:30|211.78|209.48|211.78|209.48|211.79|209.49|211.74|209.44|6
1651669240000|2022-05-04 13:00:40|211.81|209.51|211.8|209.5|211.82|209.52|211.8|209.5|6
1651669250000|2022-05-04 13:00:50|211.79|209.49|211.82|209.52|211.83|209.53|211.79|209.49|6
1651669260000|2022-05-04 13:01:00|211.81|209.51|211.82|209.52|211.82|209.52|211.81|209.51|4
1651669270000|2022-05-04 13:01:10|211.84|209.54|211.9|209.6|211.9|209.6|211.82|209.52|12
1651669280000|2022-05-04 13:01:20|211.89|209.59|211.9|209.6|211.9|209.6|211.85|209.55|10
1651669290000|2022-05-04 13:01:30|211.88|209.58|211.89|209.59|211.89|209.59|211.81|209.51|14
1651669300000|2022-05-04 13:01:40|211.9|209.6|211.89|209.59|211.9|209.6|211.87|209.57|5
1651669310000|2022-05-04 13:01:50|211.9|209.6|212.08|209.78|212.08|209.78|211.89|209.59|19
1651669320000|2022-05-04 13:02:00|212.06|209.76|212.09|209.79|212.09|209.79|212.02|209.72|6
1651669330000|2022-05-04 13:02:10|212.1|209.8|212.24|209.94|212.26|209.96|212.1|209.8|12
1651669340000|2022-05-04 13:02:20|212.23|209.93|212.27|209.97|212.3|210|212.23|209.93|10
1651669350000|2022-05-04 13:02:30|212.26|209.96|212.26|209.96|212.26|209.96|212.26|209.96|1
1651669370000|2022-05-04 13:02:50|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651669390000|2022-05-04 13:03:10|212.34|210.04|212.34|210.04|212.34|210.04|212.34|210.04|1
1651669400000|2022-05-04 13:03:20|212.36|210.06|212.25|209.95|212.36|210.06|212.25|209.95|8
1651669410000|2022-05-04 13:03:30|212.27|209.97|212.1|209.8|212.3|210|212.1|209.8|7
1651669430000|2022-05-04 13:03:50|212.12|209.82|212.1|209.8|212.13|209.83|212.1|209.8|3
1651669440000|2022-05-04 13:04:00|212.12|209.82|212.1|209.8|212.12|209.82|212.1|209.8|2
1651669460000|2022-05-04 13:04:20|212.09|209.79|212.1|209.8|212.1|209.8|212.09|209.79|2
1651669480000|2022-05-04 13:04:40|212.09|209.79|212.03|209.73|212.1|209.8|212.03|209.73|4
1651669490000|2022-05-04 13:04:50|212|209.7|212.01|209.71|212.01|209.71|212|209.7|2
1651669500000|2022-05-04 13:05:00|212|209.7|212|209.7|212|209.7|212|209.7|1
1651669510000|2022-05-04 13:05:10|212.01|209.71|212|209.7|212.03|209.73|212|209.7|6
1651669520000|2022-05-04 13:05:20|212.04|209.74|212.02|209.72|212.04|209.74|212.01|209.71|4
1651669530000|2022-05-04 13:05:30|212.03|209.73|212.08|209.78|212.09|209.79|212.02|209.72|7
1651669540000|2022-05-04 13:05:40|212.1|209.8|212.1|209.8|212.1|209.8|212.08|209.78|5
1651669550000|2022-05-04 13:05:50|212.08|209.78|212.09|209.79|212.1|209.8|212.08|209.78|7
1651669560000|2022-05-04 13:06:00|212.08|209.78|212.08|209.78|212.1|209.8|211.99|209.69|16
1651669570000|2022-05-04 13:06:10|212.06|209.76|212|209.7|212.08|209.78|212|209.7|8
1651669580000|2022-05-04 13:06:20|211.98|209.68|212|209.7|212|209.7|211.97|209.67|8
1651669590000|2022-05-04 13:06:30|211.98|209.68|211.98|209.68|212|209.7|211.98|209.68|4
1651669600000|2022-05-04 13:06:40|211.93|209.63|211.97|209.67|212|209.7|211.93|209.63|8
1651669610000|2022-05-04 13:06:50|211.99|209.69|211.99|209.69|211.99|209.69|211.99|209.69|1
1651669620000|2022-05-04 13:07:00|211.94|209.64|211.99|209.69|211.99|209.69|211.94|209.64|2
1651669630000|2022-05-04 13:07:10|212|209.7|212|209.7|212|209.7|211.99|209.69|3
1651669640000|2022-05-04 13:07:20|211.99|209.69|212|209.7|212|209.7|211.99|209.69|4
1651669650000|2022-05-04 13:07:30|212.01|209.71|211.99|209.69|212.01|209.71|211.96|209.66|14
1651669660000|2022-05-04 13:07:40|211.97|209.67|211.99|209.69|211.99|209.69|211.97|209.67|3
1651669670000|2022-05-04 13:07:50|211.98|209.68|211.95|209.65|211.99|209.69|211.94|209.64|4
1651669680000|2022-05-04 13:08:00|211.92|209.62|211.99|209.69|211.99|209.69|211.92|209.62|5
1651669700000|2022-05-04 13:08:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651669710000|2022-05-04 13:08:30|211.93|209.63|211.91|209.61|211.93|209.63|211.9|209.6|9
1651669720000|2022-05-04 13:08:40|211.92|209.62|211.93|209.63|211.97|209.67|211.91|209.61|8
1651669730000|2022-05-04 13:08:50|211.97|209.67|211.95|209.65|212|209.7|211.93|209.63|11
1651669740000|2022-05-04 13:09:00|211.97|209.67|211.94|209.64|211.98|209.68|211.94|209.64|7
1651669750000|2022-05-04 13:09:10|211.95|209.65|211.99|209.69|212.01|209.71|211.95|209.65|5
1651669760000|2022-05-04 13:09:20|212|209.7|211.99|209.69|212.01|209.71|211.99|209.69|3
1651669770000|2022-05-04 13:09:30|212|209.7|211.99|209.69|212|209.7|211.96|209.66|8
1651669780000|2022-05-04 13:09:40|212|209.7|212.03|209.73|212.03|209.73|211.98|209.68|6
1651669790000|2022-05-04 13:09:50|212.02|209.72|212|209.7|212.02|209.72|211.99|209.69|6
1651669800000|2022-05-04 13:10:00|211.99|209.69|212.01|209.71|212.01|209.71|211.99|209.69|5
1651669810000|2022-05-04 13:10:10|212|209.7|212|209.7|212.01|209.71|211.98|209.68|6
1651669820000|2022-05-04 13:10:20|211.99|209.69|211.9|209.6|211.99|209.69|211.9|209.6|12
1651669830000|2022-05-04 13:10:30|211.87|209.57|211.93|209.63|211.93|209.63|211.87|209.57|6
1651669840000|2022-05-04 13:10:40|211.92|209.62|211.92|209.62|211.98|209.68|211.92|209.62|8
1651669850000|2022-05-04 13:10:50|211.93|209.63|211.91|209.61|211.93|209.63|211.9|209.6|5
1651669860000|2022-05-04 13:11:00|211.93|209.63|211.91|209.61|211.93|209.63|211.91|209.61|2
1651669870000|2022-05-04 13:11:10|211.92|209.62|211.93|209.63|211.95|209.65|211.92|209.62|4
1651669880000|2022-05-04 13:11:20|211.91|209.61|211.92|209.62|211.94|209.64|211.91|209.61|8
1651669890000|2022-05-04 13:11:30|211.91|209.61|211.92|209.62|211.92|209.62|211.91|209.61|6
1651669910000|2022-05-04 13:11:50|211.91|209.61|211.91|209.61|211.93|209.63|211.91|209.61|6
1651669920000|2022-05-04 13:12:00|211.9|209.6|211.99|209.69|211.99|209.69|211.9|209.6|8
1651669930000|2022-05-04 13:12:10|212|209.7|212.09|209.79|212.09|209.79|211.95|209.65|12
1651669940000|2022-05-04 13:12:20|212.07|209.77|212.01|209.71|212.07|209.77|211.98|209.68|6
1651669950000|2022-05-04 13:12:30|212|209.7|211.93|209.63|212|209.7|211.93|209.63|2
1651669960000|2022-05-04 13:12:40|211.92|209.62|211.92|209.62|211.93|209.63|211.89|209.59|8
1651669970000|2022-05-04 13:12:50|211.89|209.59|211.93|209.63|211.93|209.63|211.85|209.55|8
1651669980000|2022-05-04 13:13:00|211.88|209.58|211.91|209.61|211.91|209.61|211.87|209.57|3
1651669990000|2022-05-04 13:13:10|211.93|209.63|211.91|209.61|211.95|209.65|211.88|209.58|10
1651670000000|2022-05-04 13:13:20|211.9|209.6|211.85|209.55|211.9|209.6|211.85|209.55|5
1651670010000|2022-05-04 13:13:30|211.89|209.59|211.91|209.61|211.92|209.62|211.87|209.57|8
1651670020000|2022-05-04 13:13:40|211.92|209.62|211.91|209.61|211.92|209.62|211.9|209.6|3
1651670030000|2022-05-04 13:13:50|211.9|209.6|211.91|209.61|211.92|209.62|211.9|209.6|7
1651670040000|2022-05-04 13:14:00|211.92|209.62|211.93|209.63|211.93|209.63|211.91|209.61|6
1651670050000|2022-05-04 13:14:10|211.94|209.64|211.99|209.69|212|209.7|211.94|209.64|4
1651670060000|2022-05-04 13:14:20|212|209.7|212|209.7|212|209.7|212|209.7|1
1651670070000|2022-05-04 13:14:30|211.99|209.69|211.98|209.68|211.99|209.69|211.92|209.62|12
1651670080000|2022-05-04 13:14:40|211.96|209.66|211.98|209.68|211.98|209.68|211.96|209.66|3
1651670090000|2022-05-04 13:14:50|211.96|209.66|211.97|209.67|211.98|209.68|211.96|209.66|5
1651670100000|2022-05-04 13:15:00|211.98|209.68|211.91|209.61|211.98|209.68|211.9|209.6|9
1651670110000|2022-05-04 13:15:10|211.94|209.64|211.95|209.65|211.95|209.65|211.94|209.64|4
1651670120000|2022-05-04 13:15:20|211.97|209.67|212.09|209.79|212.11|209.81|211.96|209.66|12
1651670130000|2022-05-04 13:15:30|212.13|209.83|212.11|209.81|212.17|209.87|212.1|209.8|12
1651670140000|2022-05-04 13:15:40|212.16|209.86|212.16|209.86|212.17|209.87|212.13|209.83|6
1651670150000|2022-05-04 13:15:50|212.17|209.87|212.16|209.86|212.17|209.87|212.16|209.86|2
1651670160000|2022-05-04 13:16:00|212.15|209.85|212.1|209.8|212.15|209.85|212.1|209.8|6
1651670170000|2022-05-04 13:16:10|212.11|209.81|212.17|209.87|212.19|209.89|212.11|209.81|8
1651670180000|2022-05-04 13:16:20|212.16|209.86|212.19|209.89|212.19|209.89|212.16|209.86|10
1651670190000|2022-05-04 13:16:30|212.17|209.87|212.18|209.88|212.18|209.88|212.17|209.87|2
1651670200000|2022-05-04 13:16:40|212.19|209.89|212.19|209.89|212.19|209.89|212.19|209.89|1
1651670210000|2022-05-04 13:16:50|212.15|209.85|212.19|209.89|212.2|209.9|212.15|209.85|5
1651670220000|2022-05-04 13:17:00|212.2|209.9|212.23|209.93|212.23|209.93|212.18|209.88|5
1651670230000|2022-05-04 13:17:10|212.22|209.92|212.09|209.79|212.26|209.96|212.09|209.79|5
1651670240000|2022-05-04 13:17:20|212.07|209.77|212.17|209.87|212.17|209.87|212.07|209.77|5
1651670250000|2022-05-04 13:17:30|212.16|209.86|212.34|210.04|212.34|210.04|212.16|209.86|8
1651670260000|2022-05-04 13:17:40|212.33|210.03|212.33|210.03|212.34|210.04|212.33|210.03|3
1651670270000|2022-05-04 13:17:50|212.4|210.1|212.41|210.11|212.42|210.12|212.4|210.1|8
1651670280000|2022-05-04 13:18:00|212.4|210.1|212.43|210.13|212.43|210.13|212.35|210.05|8
1651670290000|2022-05-04 13:18:10|212.44|210.14|212.48|210.18|212.49|210.19|212.44|210.14|12
1651670300000|2022-05-04 13:18:20|212.49|210.19|212.49|210.19|212.49|210.19|212.48|210.18|5
1651670310000|2022-05-04 13:18:30|212.51|210.21|212.53|210.23|212.55|210.25|212.51|210.21|5
1651670320000|2022-05-04 13:18:40|212.51|210.21|212.52|210.22|212.52|210.22|212.51|210.21|6
1651670330000|2022-05-04 13:18:50|212.53|210.23|212.52|210.22|212.57|210.27|212.52|210.22|8
1651670340000|2022-05-04 13:19:00|212.5|210.2|212.47|210.17|212.53|210.23|212.47|210.17|7
1651670380000|2022-05-04 13:19:40|212.49|210.19|212.44|210.14|212.49|210.19|212.44|210.14|6
1651670390000|2022-05-04 13:19:50|212.45|210.15|212.44|210.14|212.45|210.15|212.44|210.14|2
1651670400000|2022-05-04 13:20:00|212.47|210.17|212.44|210.14|212.47|210.17|212.44|210.14|3
1651670410000|2022-05-04 13:20:10|212.45|210.15|212.52|210.22|212.52|210.22|212.45|210.15|6
1651670420000|2022-05-04 13:20:20|212.51|210.21|212.53|210.23|212.53|210.23|212.51|210.21|3
1651670430000|2022-05-04 13:20:30|212.51|210.21|212.52|210.22|212.52|210.22|212.51|210.21|2
1651670440000|2022-05-04 13:20:40|212.45|210.15|212.44|210.14|212.45|210.15|212.44|210.14|2
1651670450000|2022-05-04 13:20:50|212.48|210.18|212.44|210.14|212.48|210.18|212.43|210.13|3
1651670460000|2022-05-04 13:21:00|212.45|210.15|212.52|210.22|212.53|210.23|212.45|210.15|9
1651670470000|2022-05-04 13:21:10|212.5|210.2|212.5|210.2|212.5|210.2|212.5|210.2|1
1651670480000|2022-05-04 13:21:20|212.51|210.21|212.53|210.23|212.53|210.23|212.5|210.2|5
1651670490000|2022-05-04 13:21:30|212.52|210.22|212.53|210.23|212.53|210.23|212.52|210.22|6
1651670500000|2022-05-04 13:21:40|212.52|210.22|212.53|210.23|212.53|210.23|212.52|210.22|4
1651670510000|2022-05-04 13:21:50|212.55|210.25|212.58|210.28|212.58|210.28|212.55|210.25|3
1651670520000|2022-05-04 13:22:00|212.6|210.3|212.62|210.32|212.69|210.39|212.6|210.3|12
1651670530000|2022-05-04 13:22:10|212.63|210.33|212.62|210.32|212.63|210.33|212.54|210.24|9
1651670540000|2022-05-04 13:22:20|212.56|210.26|212.53|210.23|212.56|210.26|212.52|210.22|5
1651670550000|2022-05-04 13:22:30|212.54|210.24|212.54|210.24|212.54|210.24|212.54|210.24|1
1651670560000|2022-05-04 13:22:40|212.53|210.23|212.51|210.21|212.53|210.23|212.51|210.21|3
1651670570000|2022-05-04 13:22:50|212.52|210.22|212.52|210.22|212.52|210.22|212.52|210.22|1
1651670580000|2022-05-04 13:23:00|212.53|210.23|212.53|210.23|212.54|210.24|212.52|210.22|4
1651670590000|2022-05-04 13:23:10|212.55|210.25|212.53|210.23|212.55|210.25|212.53|210.23|7
1651670600000|2022-05-04 13:23:20|212.54|210.24|212.53|210.23|212.54|210.24|212.53|210.23|4
1651670610000|2022-05-04 13:23:30|212.54|210.24|212.55|210.25|212.57|210.27|212.54|210.24|6
1651670620000|2022-05-04 13:23:40|212.54|210.24|212.65|210.35|212.65|210.35|212.53|210.23|9
1651670630000|2022-05-04 13:23:50|212.66|210.36|212.66|210.36|212.66|210.36|212.65|210.35|3
1651670640000|2022-05-04 13:24:00|212.65|210.35|212.67|210.37|212.67|210.37|212.65|210.35|3
1651670650000|2022-05-04 13:24:10|212.66|210.36|212.63|210.33|212.66|210.36|212.61|210.31|10
1651670660000|2022-05-04 13:24:20|212.64|210.34|212.63|210.33|212.66|210.36|212.61|210.31|6
1651670670000|2022-05-04 13:24:30|212.67|210.37|212.67|210.37|212.67|210.37|212.67|210.37|1
1651670680000|2022-05-04 13:24:40|212.6|210.3|212.38|210.08|212.6|210.3|212.35|210.05|14
1651670690000|2022-05-04 13:24:50|212.35|210.05|212.4|210.1|212.41|210.11|212.35|210.05|8
1651670700000|2022-05-04 13:25:00|212.37|210.07|212.39|210.09|212.42|210.12|212.33|210.03|9
1651670710000|2022-05-04 13:25:10|212.4|210.1|212.51|210.21|212.51|210.21|212.37|210.07|13
1651670720000|2022-05-04 13:25:20|212.52|210.22|212.53|210.23|212.56|210.26|212.49|210.19|10
1651670730000|2022-05-04 13:25:30|212.56|210.26|212.58|210.28|212.59|210.29|212.56|210.26|6
1651670740000|2022-05-04 13:25:40|212.57|210.27|212.58|210.28|212.58|210.28|212.56|210.26|6
1651670750000|2022-05-04 13:25:50|212.57|210.27|212.66|210.36|212.66|210.36|212.57|210.27|6
1651670760000|2022-05-04 13:26:00|212.67|210.37|212.6|210.3|212.68|210.38|212.6|210.3|9
1651670770000|2022-05-04 13:26:10|212.61|210.31|212.53|210.23|212.61|210.31|212.52|210.22|9
1651670780000|2022-05-04 13:26:20|212.52|210.22|212.52|210.22|212.53|210.23|212.51|210.21|13
1651670790000|2022-05-04 13:26:30|212.47|210.17|212.42|210.12|212.49|210.19|212.42|210.12|7
1651670800000|2022-05-04 13:26:40|212.43|210.13|212.43|210.13|212.46|210.16|212.43|210.13|9
1651670810000|2022-05-04 13:26:50|212.44|210.14|212.43|210.13|212.45|210.15|212.42|210.12|8
1651670820000|2022-05-04 13:27:00|212.42|210.12|212.42|210.12|212.42|210.12|212.42|210.12|1
1651670830000|2022-05-04 13:27:10|212.43|210.13|212.52|210.22|212.52|210.22|212.43|210.13|10
1651670840000|2022-05-04 13:27:20|212.51|210.21|212.52|210.22|212.52|210.22|212.51|210.21|2
1651670850000|2022-05-04 13:27:30|212.5|210.2|212.48|210.18|212.51|210.21|212.48|210.18|6
1651670860000|2022-05-04 13:27:40|212.45|210.15|212.36|210.06|212.46|210.16|212.36|210.06|8
1651670870000|2022-05-04 13:27:50|212.35|210.05|212.31|210.01|212.36|210.06|212.3|210|10
1651670880000|2022-05-04 13:28:00|212.3|210|212.27|209.97|212.3|210|212.26|209.96|5
1651670890000|2022-05-04 13:28:10|212.31|210.01|212.33|210.03|212.33|210.03|212.31|210.01|5
1651670920000|2022-05-04 13:28:40|212.32|210.02|212.32|210.02|212.32|210.02|212.32|210.02|1
1651670930000|2022-05-04 13:28:50|212.33|210.03|212.1|209.8|212.33|210.03|212.09|209.79|10
1651670940000|2022-05-04 13:29:00|212.09|209.79|212.16|209.86|212.16|209.86|212.04|209.74|8
1651670950000|2022-05-04 13:29:10|212.19|209.89|212.24|209.94|212.26|209.96|212.19|209.89|5
1651670960000|2022-05-04 13:29:20|212.25|209.95|212.31|210.01|212.31|210.01|212.24|209.94|3
1651670970000|2022-05-04 13:29:30|212.3|210|212.28|209.98|212.31|210.01|212.28|209.98|6
1651670980000|2022-05-04 13:29:40|212.27|209.97|212.24|209.94|212.27|209.97|212.24|209.94|4
1651670990000|2022-05-04 13:29:50|212.23|209.93|212.24|209.94|212.24|209.94|212.23|209.93|2
1651671000000|2022-05-04 13:30:00|212.26|209.96|212.23|209.93|212.26|209.96|212.2|209.9|8
1651671010000|2022-05-04 13:30:10|212.27|209.97|212.26|209.96|212.32|210.02|212.25|209.95|11
1651671020000|2022-05-04 13:30:20|212.25|209.95|212.1|209.8|212.25|209.95|212.1|209.8|7
1651671030000|2022-05-04 13:30:30|212.11|209.81|211.93|209.63|212.11|209.81|211.93|209.63|9
1651671040000|2022-05-04 13:30:40|211.92|209.62|211.93|209.63|212.04|209.74|211.92|209.62|11
1651671050000|2022-05-04 13:30:50|211.91|209.61|211.9|209.6|211.99|209.69|211.83|209.53|18
1651671060000|2022-05-04 13:31:00|211.91|209.61|211.79|209.49|211.91|209.61|211.79|209.49|10
1651671070000|2022-05-04 13:31:10|211.78|209.48|211.72|209.42|211.79|209.49|211.68|209.38|21
1651671080000|2022-05-04 13:31:20|211.73|209.43|211.65|209.35|211.73|209.43|211.61|209.31|12
1651671090000|2022-05-04 13:31:30|211.69|209.39|211.78|209.48|211.78|209.48|211.68|209.38|11
1651671100000|2022-05-04 13:31:40|211.8|209.5|211.81|209.51|211.81|209.51|211.77|209.47|8
1651671110000|2022-05-04 13:31:50|211.8|209.5|211.92|209.62|211.94|209.64|211.8|209.5|12
1651671120000|2022-05-04 13:32:00|211.91|209.61|211.97|209.67|212.05|209.75|211.91|209.61|13
1651671130000|2022-05-04 13:32:10|211.98|209.68|211.94|209.64|211.98|209.68|211.91|209.61|11
1651671140000|2022-05-04 13:32:20|211.95|209.65|211.92|209.62|212|209.7|211.91|209.61|12
1651671150000|2022-05-04 13:32:30|211.91|209.61|211.66|209.36|211.94|209.64|211.66|209.36|20
1651671160000|2022-05-04 13:32:40|211.67|209.37|211.75|209.45|211.76|209.46|211.67|209.37|10
1651671170000|2022-05-04 13:32:50|211.76|209.46|211.82|209.52|211.84|209.54|211.76|209.46|10
1651671180000|2022-05-04 13:33:00|211.83|209.53|211.77|209.47|211.83|209.53|211.74|209.44|11
1651671190000|2022-05-04 13:33:10|211.76|209.46|211.82|209.52|211.82|209.52|211.74|209.44|10
1651671200000|2022-05-04 13:33:20|211.85|209.55|211.86|209.56|211.88|209.58|211.84|209.54|5
1651671210000|2022-05-04 13:33:30|211.88|209.58|211.87|209.57|211.89|209.59|211.86|209.56|8
1651671220000|2022-05-04 13:33:40|211.86|209.56|211.78|209.48|211.86|209.56|211.72|209.42|13
1651671230000|2022-05-04 13:33:50|211.79|209.49|211.88|209.58|211.88|209.58|211.77|209.47|8
1651671240000|2022-05-04 13:34:00|211.9|209.6|211.86|209.56|211.97|209.67|211.86|209.56|18
1651671250000|2022-05-04 13:34:10|211.85|209.55|211.79|209.49|211.88|209.58|211.77|209.47|14
1651671260000|2022-05-04 13:34:20|211.8|209.5|211.89|209.59|211.95|209.65|211.8|209.5|19
1651671270000|2022-05-04 13:34:30|211.91|209.61|211.98|209.68|211.99|209.69|211.91|209.61|13
1651671280000|2022-05-04 13:34:40|211.94|209.64|211.92|209.62|211.94|209.64|211.87|209.57|15
1651671290000|2022-05-04 13:34:50|211.93|209.63|211.94|209.64|211.97|209.67|211.9|209.6|14
1651671300000|2022-05-04 13:35:00|211.93|209.63|211.99|209.69|211.99|209.69|211.92|209.62|10
1651671310000|2022-05-04 13:35:10|211.98|209.68|211.94|209.64|211.99|209.69|211.94|209.64|6
1651671320000|2022-05-04 13:35:20|211.96|209.66|211.91|209.61|211.97|209.67|211.9|209.6|10
1651671330000|2022-05-04 13:35:30|211.92|209.62|211.98|209.68|211.99|209.69|211.92|209.62|6
1651671340000|2022-05-04 13:35:40|211.97|209.67|211.83|209.53|211.98|209.68|211.83|209.53|11
1651671350000|2022-05-04 13:35:50|211.82|209.52|211.82|209.52|211.82|209.52|211.81|209.51|7
1651671360000|2022-05-04 13:36:00|211.81|209.51|211.88|209.58|211.88|209.58|211.78|209.48|13
1651671370000|2022-05-04 13:36:10|211.89|209.59|211.99|209.69|211.99|209.69|211.86|209.56|12
1651671380000|2022-05-04 13:36:20|212|209.7|211.99|209.69|212|209.7|211.97|209.67|11
1651671390000|2022-05-04 13:36:30|211.95|209.65|211.95|209.65|211.95|209.65|211.92|209.62|7
1651671400000|2022-05-04 13:36:40|211.96|209.66|211.92|209.62|212.01|209.71|211.92|209.62|13
1651671410000|2022-05-04 13:36:50|211.93|209.63|211.97|209.67|211.97|209.67|211.93|209.63|5
1651671420000|2022-05-04 13:37:00|212|209.7|212|209.7|212|209.7|211.93|209.63|17
1651671430000|2022-05-04 13:37:10|212.03|209.73|211.99|209.69|212.09|209.79|211.98|209.68|12
1651671440000|2022-05-04 13:37:20|211.98|209.68|211.93|209.63|212|209.7|211.93|209.63|13
1651671450000|2022-05-04 13:37:30|211.91|209.61|211.98|209.68|211.98|209.68|211.91|209.61|7
1651671460000|2022-05-04 13:37:40|211.99|209.69|211.99|209.69|212.01|209.71|211.99|209.69|4
1651671470000|2022-05-04 13:37:50|212|209.7|211.9|209.6|212|209.7|211.9|209.6|10
1651671480000|2022-05-04 13:38:00|211.94|209.64|211.93|209.63|211.94|209.64|211.91|209.61|10
1651671490000|2022-05-04 13:38:10|211.94|209.64|211.93|209.63|211.96|209.66|211.83|209.53|19
1651671500000|2022-05-04 13:38:20|211.94|209.64|211.92|209.62|211.94|209.64|211.91|209.61|8
1651671510000|2022-05-04 13:38:30|211.91|209.61|211.9|209.6|211.91|209.61|211.9|209.6|2
1651671520000|2022-05-04 13:38:40|211.88|209.58|211.89|209.59|211.89|209.59|211.84|209.54|8
1651671530000|2022-05-04 13:38:50|211.9|209.6|211.9|209.6|211.94|209.64|211.9|209.6|7
1651671540000|2022-05-04 13:39:00|211.96|209.66|211.96|209.66|212|209.7|211.92|209.62|10
1651671550000|2022-05-04 13:39:10|211.97|209.67|211.9|209.6|211.97|209.67|211.9|209.6|7
1651671560000|2022-05-04 13:39:20|211.88|209.58|211.84|209.54|211.89|209.59|211.82|209.52|10
1651671570000|2022-05-04 13:39:30|211.83|209.53|211.82|209.52|211.83|209.53|211.82|209.52|2
1651671580000|2022-05-04 13:39:40|211.83|209.53|211.81|209.51|211.85|209.55|211.8|209.5|5
1651671590000|2022-05-04 13:39:50|211.77|209.47|211.71|209.41|211.78|209.48|211.71|209.41|4
1651671600000|2022-05-04 13:40:00|211.69|209.39|211.62|209.32|211.69|209.39|211.58|209.28|11
1651671610000|2022-05-04 13:40:10|211.61|209.31|211.6|209.3|211.62|209.32|211.6|209.3|7
1651671620000|2022-05-04 13:40:20|211.61|209.31|211.64|209.34|211.64|209.34|211.61|209.31|6
1651671630000|2022-05-04 13:40:30|211.69|209.39|211.94|209.64|211.95|209.65|211.69|209.39|19
1651671640000|2022-05-04 13:40:40|211.95|209.65|211.85|209.55|211.96|209.66|211.85|209.55|13
1651671650000|2022-05-04 13:40:50|211.86|209.56|211.77|209.47|211.86|209.56|211.77|209.47|4
1651671660000|2022-05-04 13:41:00|211.81|209.51|211.91|209.61|211.91|209.61|211.81|209.51|15
1651671670000|2022-05-04 13:41:10|211.9|209.6|211.94|209.64|211.98|209.68|211.9|209.6|13
1651671680000|2022-05-04 13:41:20|211.93|209.63|211.88|209.58|211.93|209.63|211.86|209.56|8
1651671690000|2022-05-04 13:41:30|211.89|209.59|211.9|209.6|211.91|209.61|211.89|209.59|5
1651671700000|2022-05-04 13:41:40|211.91|209.61|211.82|209.52|211.91|209.61|211.82|209.52|8
1651671710000|2022-05-04 13:41:50|211.81|209.51|211.77|209.47|211.81|209.51|211.75|209.45|9
1651671720000|2022-05-04 13:42:00|211.78|209.48|211.79|209.49|211.8|209.5|211.77|209.47|9
1651671730000|2022-05-04 13:42:10|211.8|209.5|211.87|209.57|211.89|209.59|211.8|209.5|12
1651671740000|2022-05-04 13:42:20|211.82|209.52|211.9|209.6|211.9|209.6|211.81|209.51|11
1651671750000|2022-05-04 13:42:30|211.88|209.58|211.86|209.56|211.9|209.6|211.85|209.55|11
1651671760000|2022-05-04 13:42:40|211.87|209.57|211.91|209.61|211.92|209.62|211.85|209.55|11
1651671770000|2022-05-04 13:42:50|211.9|209.6|211.86|209.56|211.91|209.61|211.86|209.56|9
1651671780000|2022-05-04 13:43:00|211.87|209.57|211.83|209.53|211.89|209.59|211.83|209.53|11
1651671790000|2022-05-04 13:43:10|211.82|209.52|211.92|209.62|211.92|209.62|211.82|209.52|9
1651671800000|2022-05-04 13:43:20|211.91|209.61|211.99|209.69|212|209.7|211.91|209.61|14
1651671810000|2022-05-04 13:43:30|212|209.7|211.96|209.66|212|209.7|211.93|209.63|11
1651671820000|2022-05-04 13:43:40|211.97|209.67|211.83|209.53|211.97|209.67|211.82|209.52|18
1651671830000|2022-05-04 13:43:50|211.85|209.55|211.83|209.53|211.85|209.55|211.81|209.51|5
1651671840000|2022-05-04 13:44:00|211.81|209.51|211.74|209.44|211.82|209.52|211.73|209.43|8
1651671850000|2022-05-04 13:44:10|211.77|209.47|211.88|209.58|211.89|209.59|211.77|209.47|11
1651671860000|2022-05-04 13:44:20|211.89|209.59|211.88|209.58|211.89|209.59|211.85|209.55|12
1651671870000|2022-05-04 13:44:30|211.89|209.59|211.84|209.54|211.89|209.59|211.84|209.54|6
1651671880000|2022-05-04 13:44:40|211.85|209.55|211.84|209.54|211.87|209.57|211.84|209.54|7
1651671890000|2022-05-04 13:44:50|211.86|209.56|211.89|209.59|211.89|209.59|211.84|209.54|5
1651671900000|2022-05-04 13:45:00|211.9|209.6|211.94|209.64|211.95|209.65|211.88|209.58|12
1651671910000|2022-05-04 13:45:10|211.93|209.63|211.84|209.54|211.97|209.67|211.83|209.53|18
1651671920000|2022-05-04 13:45:20|211.85|209.55|211.83|209.53|211.86|209.56|211.8|209.5|10
1651671930000|2022-05-04 13:45:30|211.79|209.49|211.81|209.51|211.81|209.51|211.76|209.46|10
1651671940000|2022-05-04 13:45:40|211.8|209.5|211.77|209.47|211.8|209.5|211.76|209.46|9
1651671950000|2022-05-04 13:45:50|211.78|209.48|211.83|209.53|211.87|209.57|211.78|209.48|11
1651671960000|2022-05-04 13:46:00|211.84|209.54|211.8|209.5|211.86|209.56|211.79|209.49|14
1651671970000|2022-05-04 13:46:10|211.77|209.47|211.79|209.49|211.79|209.49|211.73|209.43|10
1651671980000|2022-05-04 13:46:20|211.78|209.48|211.8|209.5|211.8|209.5|211.75|209.45|8
1651671990000|2022-05-04 13:46:30|211.79|209.49|211.74|209.44|211.79|209.49|211.74|209.44|10
1651672000000|2022-05-04 13:46:40|211.73|209.43|211.7|209.4|211.73|209.43|211.7|209.4|7
1651672010000|2022-05-04 13:46:50|211.68|209.38|211.79|209.49|211.79|209.49|211.67|209.37|8
1651672020000|2022-05-04 13:47:00|211.73|209.43|211.81|209.51|211.81|209.51|211.71|209.41|12
1651672030000|2022-05-04 13:47:10|211.8|209.5|211.8|209.5|211.81|209.51|211.72|209.42|20
1651672040000|2022-05-04 13:47:20|211.78|209.48|211.81|209.51|211.82|209.52|211.78|209.48|9
1651672050000|2022-05-04 13:47:30|211.8|209.5|211.79|209.49|211.8|209.5|211.73|209.43|10
1651672060000|2022-05-04 13:47:40|211.78|209.48|211.72|209.42|211.79|209.49|211.71|209.41|7
1651672080000|2022-05-04 13:48:00|211.73|209.43|211.72|209.42|211.73|209.43|211.69|209.39|7
1651672090000|2022-05-04 13:48:10|211.73|209.43|211.71|209.41|211.73|209.43|211.66|209.36|13
1651672100000|2022-05-04 13:48:20|211.7|209.4|211.76|209.46|211.78|209.48|211.7|209.4|11
1651672110000|2022-05-04 13:48:30|211.74|209.44|211.73|209.43|211.74|209.44|211.71|209.41|7
1651672120000|2022-05-04 13:48:40|211.74|209.44|211.74|209.44|211.74|209.44|211.73|209.43|7
1651672130000|2022-05-04 13:48:50|211.73|209.43|211.75|209.45|211.75|209.45|211.73|209.43|5
1651672140000|2022-05-04 13:49:00|211.74|209.44|211.79|209.49|211.79|209.49|211.73|209.43|11
1651672150000|2022-05-04 13:49:10|211.76|209.46|211.8|209.5|211.84|209.54|211.76|209.46|15
1651672160000|2022-05-04 13:49:20|211.84|209.54|211.9|209.6|211.91|209.61|211.82|209.52|12
1651672170000|2022-05-04 13:49:30|211.89|209.59|211.91|209.61|211.91|209.61|211.89|209.59|5
1651672180000|2022-05-04 13:49:40|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651672190000|2022-05-04 13:49:50|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|4
1651672200000|2022-05-04 13:50:00|211.9|209.6|211.91|209.61|211.91|209.61|211.9|209.6|2
1651672210000|2022-05-04 13:50:10|211.9|209.6|211.78|209.48|211.91|209.61|211.78|209.48|14
1651672220000|2022-05-04 13:50:20|211.83|209.53|211.81|209.51|211.83|209.53|211.81|209.51|5
1651672230000|2022-05-04 13:50:30|211.82|209.52|211.8|209.5|211.82|209.52|211.8|209.5|3
1651672240000|2022-05-04 13:50:40|211.81|209.51|211.81|209.51|211.81|209.51|211.8|209.5|3
1651672250000|2022-05-04 13:50:50|211.8|209.5|211.72|209.42|211.8|209.5|211.72|209.42|10
1651672260000|2022-05-04 13:51:00|211.71|209.41|211.8|209.5|211.8|209.5|211.68|209.38|14
1651672270000|2022-05-04 13:51:10|211.81|209.51|211.87|209.57|211.89|209.59|211.8|209.5|8
1651672280000|2022-05-04 13:51:20|211.86|209.56|211.81|209.51|211.86|209.56|211.8|209.5|10
1651672290000|2022-05-04 13:51:30|211.82|209.52|211.84|209.54|211.9|209.6|211.82|209.52|10
1651672300000|2022-05-04 13:51:40|211.85|209.55|211.84|209.54|211.88|209.58|211.81|209.51|5
1651672310000|2022-05-04 13:51:50|211.83|209.53|211.84|209.54|211.84|209.54|211.83|209.53|2
1651672320000|2022-05-04 13:52:00|211.83|209.53|211.83|209.53|211.83|209.53|211.82|209.52|5
1651672330000|2022-05-04 13:52:10|211.82|209.52|211.82|209.52|211.82|209.52|211.82|209.52|1
1651672340000|2022-05-04 13:52:20|211.81|209.51|211.82|209.52|211.82|209.52|211.81|209.51|6
1651672350000|2022-05-04 13:52:30|211.84|209.54|211.88|209.58|211.91|209.61|211.84|209.54|7
1651672360000|2022-05-04 13:52:40|211.83|209.53|211.9|209.6|211.91|209.61|211.83|209.53|7
1651672370000|2022-05-04 13:52:50|211.89|209.59|211.83|209.53|211.9|209.6|211.83|209.53|10
1651672380000|2022-05-04 13:53:00|211.82|209.52|211.83|209.53|211.83|209.53|211.77|209.47|8
1651672390000|2022-05-04 13:53:10|211.81|209.51|211.82|209.52|211.82|209.52|211.81|209.51|4
1651672400000|2022-05-04 13:53:20|211.83|209.53|211.9|209.6|211.9|209.6|211.83|209.53|8
1651672410000|2022-05-04 13:53:30|211.91|209.61|211.91|209.61|211.91|209.61|211.9|209.6|5
1651672420000|2022-05-04 13:53:40|211.9|209.6|211.84|209.54|211.91|209.61|211.84|209.54|7
1651672430000|2022-05-04 13:53:50|211.8|209.5|211.86|209.56|211.87|209.57|211.8|209.5|5
1651672440000|2022-05-04 13:54:00|211.82|209.52|211.72|209.42|211.83|209.53|211.68|209.38|17
1651672450000|2022-05-04 13:54:10|211.71|209.41|211.66|209.36|211.71|209.41|211.58|209.28|17
1651672460000|2022-05-04 13:54:20|211.67|209.37|211.64|209.34|211.72|209.42|211.63|209.33|15
1651672470000|2022-05-04 13:54:30|211.63|209.33|211.62|209.32|211.64|209.34|211.59|209.29|11
1651672480000|2022-05-04 13:54:40|211.66|209.36|211.69|209.39|211.71|209.41|211.63|209.33|9
1651672490000|2022-05-04 13:54:50|211.64|209.34|211.56|209.26|211.64|209.34|211.55|209.25|10
1651672500000|2022-05-04 13:55:00|211.52|209.22|211.48|209.18|211.52|209.22|211.34|209.04|20
1651672510000|2022-05-04 13:55:10|211.49|209.19|211.47|209.17|211.52|209.22|211.45|209.15|16
1651672520000|2022-05-04 13:55:20|211.46|209.16|211.42|209.12|211.5|209.2|211.42|209.12|15
1651672530000|2022-05-04 13:55:30|211.43|209.13|211.6|209.3|211.61|209.31|211.43|209.13|17
1651672540000|2022-05-04 13:55:40|211.61|209.31|211.61|209.31|211.62|209.32|211.59|209.29|7
1651672550000|2022-05-04 13:55:50|211.59|209.29|211.62|209.32|211.64|209.34|211.59|209.29|12
1651672560000|2022-05-04 13:56:00|211.6|209.3|211.61|209.31|211.61|209.31|211.6|209.3|2
1651672570000|2022-05-04 13:56:10|211.58|209.28|211.53|209.23|211.6|209.3|211.53|209.23|7
1651672580000|2022-05-04 13:56:20|211.5|209.2|211.53|209.23|211.55|209.25|211.5|209.2|6
1651672590000|2022-05-04 13:56:30|211.52|209.22|211.53|209.23|211.53|209.23|211.52|209.22|4
1651672600000|2022-05-04 13:56:40|211.52|209.22|211.61|209.31|211.61|209.31|211.52|209.22|12
1651672610000|2022-05-04 13:56:50|211.58|209.28|211.52|209.22|211.58|209.28|211.52|209.22|4
1651672620000|2022-05-04 13:57:00|211.51|209.21|211.51|209.21|211.52|209.22|211.5|209.2|5
1651672630000|2022-05-04 13:57:10|211.52|209.22|211.46|209.16|211.52|209.22|211.46|209.16|9
1651672640000|2022-05-04 13:57:20|211.45|209.15|211.34|209.04|211.45|209.15|211.34|209.04|11
1651672650000|2022-05-04 13:57:30|211.33|209.03|210.98|208.68|211.34|209.04|210.94|208.64|22
1651672660000|2022-05-04 13:57:40|210.93|208.63|210.85|208.55|210.96|208.66|210.83|208.53|15
1651672670000|2022-05-04 13:57:50|210.82|208.52|210.77|208.47|210.82|208.52|210.75|208.45|13
1651672680000|2022-05-04 13:58:00|210.78|208.48|211.03|208.73|211.03|208.73|210.76|208.46|18
1651672690000|2022-05-04 13:58:10|211.04|208.74|210.93|208.63|211.05|208.75|210.9|208.6|16
1651672700000|2022-05-04 13:58:20|210.92|208.62|210.88|208.58|210.93|208.63|210.88|208.58|11
1651672710000|2022-05-04 13:58:30|210.9|208.6|210.68|208.38|210.9|208.6|210.68|208.38|17
1651672720000|2022-05-04 13:58:40|210.67|208.37|210.63|208.33|210.67|208.37|210.63|208.33|4
1651672730000|2022-05-04 13:58:50|210.62|208.32|210.66|208.36|210.66|208.36|210.62|208.32|2
1651672740000|2022-05-04 13:59:00|210.67|208.37|210.65|208.35|210.77|208.47|210.65|208.35|12
1651672750000|2022-05-04 13:59:10|210.66|208.36|210.68|208.38|210.68|208.38|210.65|208.35|4
1651672760000|2022-05-04 13:59:20|210.69|208.39|210.68|208.38|210.8|208.5|210.67|208.37|21
1651672770000|2022-05-04 13:59:30|210.67|208.37|210.58|208.28|210.67|208.37|210.58|208.28|10
1651672780000|2022-05-04 13:59:40|210.59|208.29|210.56|208.26|210.65|208.35|210.56|208.26|6
1651672790000|2022-05-04 13:59:50|210.53|208.23|210.46|208.16|210.54|208.24|210.44|208.14|18
1651672800000|2022-05-04 14:00:00|210.45|208.15|210.54|208.24|210.54|208.24|210.42|208.12|20
1651672810000|2022-05-04 14:00:10|210.55|208.25|210.6|208.3|210.61|208.31|210.55|208.25|15
1651672820000|2022-05-04 14:00:20|210.59|208.29|210.66|208.36|210.67|208.37|210.59|208.29|8
1651672830000|2022-05-04 14:00:30|210.74|208.44|210.76|208.46|210.8|208.5|210.74|208.44|9
1651672840000|2022-05-04 14:00:40|210.73|208.43|210.64|208.34|210.73|208.43|210.64|208.34|9
1651672850000|2022-05-04 14:00:50|210.66|208.36|210.49|208.19|210.66|208.36|210.46|208.16|13
1651672860000|2022-05-04 14:01:00|210.48|208.18|210.34|208.04|210.48|208.18|210.32|208.02|23
1651672870000|2022-05-04 14:01:10|210.35|208.05|210.47|208.17|210.49|208.19|210.35|208.05|17
1651672880000|2022-05-04 14:01:20|210.43|208.13|210.43|208.13|210.45|208.15|210.4|208.1|10
1651672890000|2022-05-04 14:01:30|210.44|208.14|210.51|208.21|210.51|208.21|210.44|208.14|8
1651672900000|2022-05-04 14:01:40|210.53|208.23|210.59|208.29|210.62|208.32|210.52|208.22|8
1651672910000|2022-05-04 14:01:50|210.6|208.3|210.63|208.33|210.63|208.33|210.6|208.3|8
1651672920000|2022-05-04 14:02:00|210.64|208.34|210.79|208.49|210.79|208.49|210.64|208.34|11
1651672930000|2022-05-04 14:02:10|210.8|208.5|210.98|208.68|211.03|208.73|210.8|208.5|19
1651672940000|2022-05-04 14:02:20|210.97|208.67|211.06|208.76|211.06|208.76|210.97|208.67|13
1651672950000|2022-05-04 14:02:30|211.07|208.77|210.99|208.69|211.07|208.77|210.97|208.67|19
1651672960000|2022-05-04 14:02:40|211|208.7|210.99|208.69|211.03|208.73|210.94|208.64|15
1651672970000|2022-05-04 14:02:50|211|208.7|211.05|208.75|211.05|208.75|211|208.7|10
1651672980000|2022-05-04 14:03:00|211.04|208.74|211|208.7|211.04|208.74|210.98|208.68|17
1651672990000|2022-05-04 14:03:10|210.99|208.69|210.6|208.3|211|208.7|210.58|208.28|16
1651673000000|2022-05-04 14:03:20|210.59|208.29|210.66|208.36|210.67|208.37|210.56|208.26|13
1651673010000|2022-05-04 14:03:30|210.67|208.37|210.66|208.36|210.67|208.37|210.66|208.36|4
1651673020000|2022-05-04 14:03:40|210.64|208.34|210.66|208.36|210.66|208.36|210.59|208.29|12
1651673030000|2022-05-04 14:03:50|210.6|208.3|210.6|208.3|210.6|208.3|210.6|208.3|1
1651673040000|2022-05-04 14:04:00|210.59|208.29|210.6|208.3|210.6|208.3|210.59|208.29|4
1651673050000|2022-05-04 14:04:10|210.59|208.29|210.51|208.21|210.59|208.29|210.51|208.21|5
1651673060000|2022-05-04 14:04:20|210.5|208.2|210.42|208.12|210.5|208.2|210.41|208.11|13
1651673070000|2022-05-04 14:04:30|210.41|208.11|210.5|208.2|210.5|208.2|210.4|208.1|11
1651673080000|2022-05-04 14:04:40|210.51|208.21|210.62|208.32|210.67|208.37|210.51|208.21|15
1651673090000|2022-05-04 14:04:50|210.61|208.31|210.52|208.22|210.62|208.32|210.51|208.21|13
1651673100000|2022-05-04 14:05:00|210.51|208.21|210.56|208.26|210.57|208.27|210.5|208.2|15
1651673110000|2022-05-04 14:05:10|210.55|208.25|210.58|208.28|210.58|208.28|210.51|208.21|15
1651673120000|2022-05-04 14:05:20|210.59|208.29|210.69|208.39|210.72|208.42|210.59|208.29|13
1651673130000|2022-05-04 14:05:30|210.7|208.4|210.7|208.4|210.71|208.41|210.67|208.37|7
1651673140000|2022-05-04 14:05:40|210.69|208.39|210.61|208.31|210.69|208.39|210.61|208.31|9
1651673150000|2022-05-04 14:05:50|210.6|208.3|210.59|208.29|210.71|208.41|210.59|208.29|21
1651673160000|2022-05-04 14:06:00|210.6|208.3|210.58|208.28|210.65|208.35|210.55|208.25|15
1651673170000|2022-05-04 14:06:10|210.57|208.27|210.6|208.3|210.6|208.3|210.56|208.26|8
1651673180000|2022-05-04 14:06:20|210.64|208.34|210.6|208.3|210.67|208.37|210.6|208.3|11
1651673190000|2022-05-04 14:06:30|210.58|208.28|210.52|208.22|210.58|208.28|210.52|208.22|6
1651673200000|2022-05-04 14:06:40|210.53|208.23|210.43|208.13|210.53|208.23|210.43|208.13|10
1651673210000|2022-05-04 14:06:50|210.44|208.14|210.41|208.11|210.44|208.14|210.41|208.11|5
1651673220000|2022-05-04 14:07:00|210.42|208.12|210.49|208.19|210.49|208.19|210.41|208.11|6
1651673230000|2022-05-04 14:07:10|210.5|208.2|210.58|208.28|210.59|208.29|210.5|208.2|10
1651673240000|2022-05-04 14:07:20|210.57|208.27|210.6|208.3|210.6|208.3|210.57|208.27|6
1651673250000|2022-05-04 14:07:30|210.59|208.29|210.67|208.37|210.67|208.37|210.59|208.29|4
1651673260000|2022-05-04 14:07:40|210.68|208.38|210.68|208.38|210.71|208.41|210.67|208.37|10
1651673270000|2022-05-04 14:07:50|210.72|208.42|210.65|208.35|210.72|208.42|210.63|208.33|3
1651673280000|2022-05-04 14:08:00|210.66|208.36|210.73|208.43|210.74|208.44|210.66|208.36|12
1651673290000|2022-05-04 14:08:10|210.71|208.41|210.7|208.4|210.72|208.42|210.65|208.35|8
1651673300000|2022-05-04 14:08:20|210.71|208.41|210.71|208.41|210.71|208.41|210.71|208.41|1
1651673310000|2022-05-04 14:08:30|210.7|208.4|210.77|208.47|210.77|208.47|210.7|208.4|6
1651673320000|2022-05-04 14:08:40|210.78|208.48|210.97|208.67|210.97|208.67|210.78|208.48|12
1651673330000|2022-05-04 14:08:50|210.96|208.66|211.04|208.74|211.04|208.74|210.96|208.66|8
1651673340000|2022-05-04 14:09:00|211.06|208.76|211.01|208.71|211.06|208.76|210.98|208.68|8
1651673350000|2022-05-04 14:09:10|211.04|208.74|211.06|208.76|211.08|208.78|211.04|208.74|5
1651673360000|2022-05-04 14:09:20|211.03|208.73|211.16|208.86|211.19|208.89|211.03|208.73|17
1651673370000|2022-05-04 14:09:30|211.14|208.84|211.1|208.8|211.16|208.86|211.09|208.79|6
1651673380000|2022-05-04 14:09:40|211.09|208.79|210.98|208.68|211.09|208.79|210.97|208.67|9
1651673390000|2022-05-04 14:09:50|210.99|208.69|210.98|208.68|210.99|208.69|210.98|208.68|4
1651673400000|2022-05-04 14:10:00|210.99|208.69|211.02|208.72|211.02|208.72|210.94|208.64|12
1651673410000|2022-05-04 14:10:10|211.03|208.73|211.1|208.8|211.16|208.86|211.03|208.73|10
1651673420000|2022-05-04 14:10:20|211.09|208.79|211.38|209.08|211.4|209.1|211.09|208.79|17
1651673430000|2022-05-04 14:10:30|211.34|209.04|211.26|208.96|211.34|209.04|211.21|208.91|11
1651673440000|2022-05-04 14:10:40|211.3|209|211.33|209.03|211.33|209.03|211.3|209|2
1651673450000|2022-05-04 14:10:50|211.35|209.05|211.34|209.04|211.38|209.08|211.33|209.03|7
1651673460000|2022-05-04 14:11:00|211.3|209|211.36|209.06|211.37|209.07|211.3|209|4
1651673470000|2022-05-04 14:11:10|211.34|209.04|211.33|209.03|211.34|209.04|211.33|209.03|2
1651673480000|2022-05-04 14:11:20|211.32|209.02|211.34|209.04|211.34|209.04|211.32|209.02|2
1651673490000|2022-05-04 14:11:30|211.36|209.06|211.38|209.08|211.4|209.1|211.35|209.05|10
1651673500000|2022-05-04 14:11:40|211.39|209.09|211.41|209.11|211.41|209.11|211.39|209.09|2
1651673510000|2022-05-04 14:11:50|211.42|209.12|211.46|209.16|211.52|209.22|211.42|209.12|8
1651673520000|2022-05-04 14:12:00|211.47|209.17|211.31|209.01|211.47|209.17|211.3|209|16
1651673530000|2022-05-04 14:12:10|211.32|209.02|211.16|208.86|211.32|209.02|211.14|208.84|11
1651673540000|2022-05-04 14:12:20|211.14|208.84|211.31|209.01|211.31|209.01|211.14|208.84|10
1651673550000|2022-05-04 14:12:30|211.32|209.02|211.33|209.03|211.33|209.03|211.32|209.02|2
1651673560000|2022-05-04 14:12:40|211.32|209.02|211.33|209.03|211.34|209.04|211.29|208.99|5
1651673570000|2022-05-04 14:12:50|211.35|209.05|211.39|209.09|211.39|209.09|211.33|209.03|7
1651673580000|2022-05-04 14:13:00|211.4|209.1|211.41|209.11|211.41|209.11|211.4|209.1|4
1651673590000|2022-05-04 14:13:10|211.4|209.1|211.48|209.18|211.51|209.21|211.4|209.1|8
1651673600000|2022-05-04 14:13:20|211.49|209.19|211.42|209.12|211.49|209.19|211.42|209.12|6
1651673610000|2022-05-04 14:13:30|211.4|209.1|211.42|209.12|211.43|209.13|211.4|209.1|4
1651673620000|2022-05-04 14:13:40|211.4|209.1|211.42|209.12|211.43|209.13|211.4|209.1|4
1651673630000|2022-05-04 14:13:50|211.41|209.11|211.37|209.07|211.41|209.11|211.37|209.07|5
1651673640000|2022-05-04 14:14:00|211.39|209.09|211.18|208.88|211.39|209.09|211.18|208.88|11
1651673650000|2022-05-04 14:14:10|211.17|208.87|211.1|208.8|211.17|208.87|211.09|208.79|8
1651673660000|2022-05-04 14:14:20|211.07|208.77|211.09|208.79|211.09|208.79|211.07|208.77|3
1651673670000|2022-05-04 14:14:30|211.1|208.8|211.05|208.75|211.1|208.8|211.03|208.73|6
1651673680000|2022-05-04 14:14:40|211.06|208.76|211.1|208.8|211.1|208.8|211|208.7|7
1651673700000|2022-05-04 14:15:00|211.09|208.79|211|208.7|211.09|208.79|210.98|208.68|12
1651673710000|2022-05-04 14:15:10|211.02|208.72|211.1|208.8|211.1|208.8|210.99|208.69|5
1651673720000|2022-05-04 14:15:20|211.06|208.76|211.01|208.71|211.07|208.77|210.99|208.69|8
1651673730000|2022-05-04 14:15:30|210.95|208.65|210.91|208.61|210.96|208.66|210.85|208.55|10
1651673740000|2022-05-04 14:15:40|210.89|208.59|211|208.7|211|208.7|210.87|208.57|15
1651673750000|2022-05-04 14:15:50|211.01|208.71|211.04|208.74|211.07|208.77|211.01|208.71|6
1651673760000|2022-05-04 14:16:00|211.03|208.73|210.86|208.56|211.03|208.73|210.86|208.56|14
1651673770000|2022-05-04 14:16:10|210.87|208.57|210.92|208.62|210.92|208.62|210.84|208.54|10
1651673780000|2022-05-04 14:16:20|210.89|208.59|210.9|208.6|210.9|208.6|210.89|208.59|4
1651673790000|2022-05-04 14:16:30|210.91|208.61|210.91|208.61|210.91|208.61|210.91|208.61|1
1651673800000|2022-05-04 14:16:40|210.89|208.59|210.89|208.59|210.9|208.6|210.89|208.59|3
1651673810000|2022-05-04 14:16:50|210.9|208.6|210.89|208.59|210.9|208.6|210.89|208.59|2
1651673820000|2022-05-04 14:17:00|210.92|208.62|210.85|208.55|210.92|208.62|210.84|208.54|8
1651673830000|2022-05-04 14:17:10|210.84|208.54|210.84|208.54|210.85|208.55|210.84|208.54|3
1651673840000|2022-05-04 14:17:20|210.85|208.55|210.85|208.55|210.85|208.55|210.84|208.54|3
1651673860000|2022-05-04 14:17:40|210.84|208.54|210.75|208.45|210.84|208.54|210.75|208.45|7
1651673870000|2022-05-04 14:17:50|210.76|208.46|210.8|208.5|210.8|208.5|210.75|208.45|5
1651673880000|2022-05-04 14:18:00|210.75|208.45|210.77|208.47|210.78|208.48|210.71|208.41|6
1651673890000|2022-05-04 14:18:10|210.76|208.46|210.8|208.5|210.85|208.55|210.75|208.45|7
1651673900000|2022-05-04 14:18:20|210.85|208.55|210.88|208.58|210.92|208.62|210.85|208.55|10
1651673910000|2022-05-04 14:18:30|210.89|208.59|210.88|208.58|210.9|208.6|210.88|208.58|3
1651673920000|2022-05-04 14:18:40|210.89|208.59|210.91|208.61|210.91|208.61|210.89|208.59|11
1651673940000|2022-05-04 14:19:00|210.92|208.62|210.81|208.51|210.92|208.62|210.79|208.49|9
1651673950000|2022-05-04 14:19:10|210.79|208.49|210.84|208.54|210.84|208.54|210.77|208.47|13
1651673960000|2022-05-04 14:19:20|210.83|208.53|210.83|208.53|210.84|208.54|210.83|208.53|5
1651673970000|2022-05-04 14:19:30|210.81|208.51|210.8|208.5|210.82|208.52|210.8|208.5|6
1651673980000|2022-05-04 14:19:40|210.79|208.49|210.76|208.46|210.8|208.5|210.76|208.46|8
1651673990000|2022-05-04 14:19:50|210.79|208.49|210.8|208.5|210.82|208.52|210.76|208.46|12
1651674000000|2022-05-04 14:20:00|210.79|208.49|210.8|208.5|210.8|208.5|210.78|208.48|8
1651674010000|2022-05-04 14:20:10|210.81|208.51|210.85|208.55|210.9|208.6|210.8|208.5|12
1651674020000|2022-05-04 14:20:20|210.88|208.58|210.89|208.59|210.9|208.6|210.87|208.57|10
1651674030000|2022-05-04 14:20:30|210.9|208.6|210.88|208.58|210.92|208.62|210.85|208.55|10
1651674040000|2022-05-04 14:20:40|210.89|208.59|210.9|208.6|210.91|208.61|210.87|208.57|7
1651674050000|2022-05-04 14:20:50|210.91|208.61|210.91|208.61|210.93|208.63|210.89|208.59|4
1651674060000|2022-05-04 14:21:00|210.92|208.62|210.93|208.63|210.93|208.63|210.92|208.62|2
1651674070000|2022-05-04 14:21:10|210.92|208.62|211|208.7|211|208.7|210.92|208.62|9
1651674080000|2022-05-04 14:21:20|210.99|208.69|211|208.7|211|208.7|210.99|208.69|4
1651674100000|2022-05-04 14:21:40|211.01|208.71|211|208.7|211.02|208.72|211|208.7|5
1651674110000|2022-05-04 14:21:50|210.98|208.68|210.94|208.64|210.99|208.69|210.94|208.64|10
1651674120000|2022-05-04 14:22:00|210.95|208.65|210.93|208.63|210.98|208.68|210.92|208.62|8
1651674130000|2022-05-04 14:22:10|210.95|208.65|210.93|208.63|210.95|208.65|210.93|208.63|3
1651674140000|2022-05-04 14:22:20|210.94|208.64|210.94|208.64|210.94|208.64|210.92|208.62|3
1651674150000|2022-05-04 14:22:30|210.95|208.65|210.95|208.65|210.95|208.65|210.94|208.64|5
1651674160000|2022-05-04 14:22:40|211|208.7|211|208.7|211.01|208.71|211|208.7|5
1651674170000|2022-05-04 14:22:50|211.01|208.71|211|208.7|211.01|208.71|211|208.7|4
1651674180000|2022-05-04 14:23:00|211.01|208.71|210.98|208.68|211.01|208.71|210.9|208.6|8
1651674190000|2022-05-04 14:23:10|210.93|208.63|211|208.7|211|208.7|210.92|208.62|8
1651674200000|2022-05-04 14:23:20|211.01|208.71|211|208.7|211.03|208.73|210.99|208.69|6
1651674210000|2022-05-04 14:23:30|211.01|208.71|211.08|208.78|211.08|208.78|211|208.7|8
1651674220000|2022-05-04 14:23:40|211.05|208.75|211.1|208.8|211.1|208.8|211.05|208.75|5
1651674230000|2022-05-04 14:23:50|211.11|208.81|211.31|209.01|211.31|209.01|211.11|208.81|9
1651674240000|2022-05-04 14:24:00|211.3|209|211.24|208.94|211.3|209|211.24|208.94|8
1651674250000|2022-05-04 14:24:10|211.25|208.95|211.34|209.04|211.35|209.05|211.24|208.94|8
1651674260000|2022-05-04 14:24:20|211.38|209.08|211.39|209.09|211.39|209.09|211.36|209.06|4
1651674270000|2022-05-04 14:24:30|211.41|209.11|211.44|209.14|211.5|209.2|211.41|209.11|9
1651674280000|2022-05-04 14:24:40|211.43|209.13|211.33|209.03|211.43|209.13|211.33|209.03|9
1651674290000|2022-05-04 14:24:50|211.32|209.02|211.34|209.04|211.35|209.05|211.32|209.02|12
1651674300000|2022-05-04 14:25:00|211.33|209.03|211.38|209.08|211.39|209.09|211.33|209.03|12
1651674310000|2022-05-04 14:25:10|211.39|209.09|211.41|209.11|211.41|209.11|211.38|209.08|3
1651674320000|2022-05-04 14:25:20|211.4|209.1|211.42|209.12|211.44|209.14|211.34|209.04|8
1651674330000|2022-05-04 14:25:30|211.43|209.13|211.33|209.03|211.43|209.13|211.33|209.03|5
1651674340000|2022-05-04 14:25:40|211.35|209.05|211.37|209.07|211.37|209.07|211.3|209|5
1651674350000|2022-05-04 14:25:50|211.34|209.04|211.23|208.93|211.34|209.04|211.22|208.92|14
1651674360000|2022-05-04 14:26:00|211.28|208.98|211.32|209.02|211.34|209.04|211.1|208.8|13
1651674370000|2022-05-04 14:26:10|211.33|209.03|211.42|209.12|211.43|209.13|211.33|209.03|14
1651674380000|2022-05-04 14:26:20|211.41|209.11|211.44|209.14|211.44|209.14|211.41|209.11|6
1651674390000|2022-05-04 14:26:30|211.45|209.15|211.54|209.24|211.55|209.25|211.45|209.15|9
1651674400000|2022-05-04 14:26:40|211.55|209.25|211.55|209.25|211.55|209.25|211.55|209.25|1
1651674410000|2022-05-04 14:26:50|211.61|209.31|211.64|209.34|211.64|209.34|211.59|209.29|12
1651674420000|2022-05-04 14:27:00|211.65|209.35|211.65|209.35|211.66|209.36|211.64|209.34|5
1651674430000|2022-05-04 14:27:10|211.64|209.34|211.65|209.35|211.65|209.35|211.64|209.34|2
1651674440000|2022-05-04 14:27:20|211.67|209.37|211.65|209.35|211.75|209.45|211.65|209.35|11
1651674450000|2022-05-04 14:27:30|211.66|209.36|211.69|209.39|211.74|209.44|211.66|209.36|9
1651674460000|2022-05-04 14:27:40|211.68|209.38|211.61|209.31|211.68|209.38|211.59|209.29|8
1651674470000|2022-05-04 14:27:50|211.62|209.32|211.62|209.32|211.62|209.32|211.62|209.32|1
1651674480000|2022-05-04 14:28:00|211.63|209.33|211.62|209.32|211.65|209.35|211.62|209.32|6
1651674490000|2022-05-04 14:28:10|211.61|209.31|211.63|209.33|211.63|209.33|211.6|209.3|4
1651674500000|2022-05-04 14:28:20|211.62|209.32|211.6|209.3|211.62|209.32|211.6|209.3|2
1651674510000|2022-05-04 14:28:30|211.59|209.29|211.67|209.37|211.69|209.39|211.58|209.28|7
1651674520000|2022-05-04 14:28:40|211.68|209.38|211.72|209.42|211.72|209.42|211.68|209.38|8
1651674530000|2022-05-04 14:28:50|211.71|209.41|211.72|209.42|211.72|209.42|211.71|209.41|2
1651674540000|2022-05-04 14:29:00|211.69|209.39|211.68|209.38|211.73|209.43|211.68|209.38|7
1651674550000|2022-05-04 14:29:10|211.7|209.4|211.69|209.39|211.73|209.43|211.67|209.37|11
1651674560000|2022-05-04 14:29:20|211.68|209.38|211.66|209.36|211.69|209.39|211.65|209.35|4
1651674570000|2022-05-04 14:29:30|211.62|209.32|211.63|209.33|211.63|209.33|211.62|209.32|4
1651674600000|2022-05-04 14:30:00|211.66|209.36|211.62|209.32|211.66|209.36|211.62|209.32|6
1651674610000|2022-05-04 14:30:10|211.61|209.31|211.63|209.33|211.63|209.33|211.58|209.28|8
1651674620000|2022-05-04 14:30:20|211.61|209.31|211.62|209.32|211.63|209.33|211.6|209.3|7
1651674630000|2022-05-04 14:30:30|211.6|209.3|211.63|209.33|211.63|209.33|211.58|209.28|10
1651674640000|2022-05-04 14:30:40|211.61|209.31|211.64|209.34|211.67|209.37|211.61|209.31|7
1651674650000|2022-05-04 14:30:50|211.63|209.33|211.64|209.34|211.64|209.34|211.58|209.28|8
1651674660000|2022-05-04 14:31:00|211.62|209.32|211.64|209.34|211.65|209.35|211.61|209.31|10
1651674670000|2022-05-04 14:31:10|211.69|209.39|211.69|209.39|211.69|209.39|211.67|209.37|3
1651674680000|2022-05-04 14:31:20|211.7|209.4|211.62|209.32|211.7|209.4|211.61|209.31|8
1651674690000|2022-05-04 14:31:30|211.6|209.3|211.62|209.32|211.63|209.33|211.59|209.29|12
1651674700000|2022-05-04 14:31:40|211.63|209.33|211.61|209.31|211.63|209.33|211.61|209.31|4
1651674710000|2022-05-04 14:31:50|211.63|209.33|211.63|209.33|211.64|209.34|211.6|209.3|4
1651674720000|2022-05-04 14:32:00|211.6|209.3|211.53|209.23|211.62|209.32|211.53|209.23|7
1651674730000|2022-05-04 14:32:10|211.58|209.28|211.51|209.21|211.58|209.28|211.49|209.19|14
1651674740000|2022-05-04 14:32:20|211.49|209.19|211.47|209.17|211.49|209.19|211.47|209.17|5
1651674750000|2022-05-04 14:32:30|211.48|209.18|211.45|209.15|211.48|209.18|211.43|209.13|6
1651674760000|2022-05-04 14:32:40|211.43|209.13|211.42|209.12|211.44|209.14|211.42|209.12|6
1651674770000|2022-05-04 14:32:50|211.41|209.11|211.4|209.1|211.43|209.13|211.34|209.04|15
1651674780000|2022-05-04 14:33:00|211.22|208.92|211|208.7|211.26|208.96|211|208.7|6
1651674790000|2022-05-04 14:33:10|211.05|208.75|210.99|208.69|211.05|208.75|210.86|208.56|11
1651674800000|2022-05-04 14:33:20|210.98|208.68|211.01|208.71|211.01|208.71|210.98|208.68|7
1651674810000|2022-05-04 14:33:30|211|208.7|210.99|208.69|211.01|208.71|210.96|208.66|6
1651674820000|2022-05-04 14:33:40|210.98|208.68|210.97|208.67|211|208.7|210.93|208.63|14
1651674830000|2022-05-04 14:33:50|210.94|208.64|210.83|208.53|210.94|208.64|210.82|208.52|12
1651674840000|2022-05-04 14:34:00|210.82|208.52|210.73|208.43|210.82|208.52|210.73|208.43|8
1651674850000|2022-05-04 14:34:10|210.74|208.44|210.64|208.34|210.74|208.44|210.64|208.34|10
1651674860000|2022-05-04 14:34:20|210.62|208.32|210.61|208.31|210.64|208.34|210.58|208.28|7
1651674870000|2022-05-04 14:34:30|210.62|208.32|210.63|208.33|210.63|208.33|210.62|208.32|2
1651674880000|2022-05-04 14:34:40|210.61|208.31|210.75|208.45|210.75|208.45|210.61|208.31|11
1651674890000|2022-05-04 14:34:50|210.74|208.44|210.74|208.44|210.75|208.45|210.74|208.44|3
1651674900000|2022-05-04 14:35:00|210.73|208.43|210.7|208.4|210.75|208.45|210.69|208.39|10
1651674910000|2022-05-04 14:35:10|210.73|208.43|210.73|208.43|210.73|208.43|210.73|208.43|1
1651674930000|2022-05-04 14:35:30|210.72|208.42|210.72|208.42|210.73|208.43|210.72|208.42|3
1651674940000|2022-05-04 14:35:40|210.73|208.43|210.64|208.34|210.73|208.43|210.63|208.33|13
1651674950000|2022-05-04 14:35:50|210.68|208.38|210.8|208.5|210.81|208.51|210.68|208.38|10
1651674960000|2022-05-04 14:36:00|210.79|208.49|210.83|208.53|210.83|208.53|210.75|208.45|11
1651674970000|2022-05-04 14:36:10|210.82|208.52|210.83|208.53|210.85|208.55|210.82|208.52|8
1651674980000|2022-05-04 14:36:20|210.82|208.52|210.79|208.49|210.82|208.52|210.79|208.49|4
1651674990000|2022-05-04 14:36:30|210.78|208.48|210.76|208.46|210.81|208.51|210.76|208.46|8
1651675000000|2022-05-04 14:36:40|210.75|208.45|210.75|208.45|210.76|208.46|210.75|208.45|3
1651675010000|2022-05-04 14:36:50|210.73|208.43|210.65|208.35|210.73|208.43|210.65|208.35|8
1651675020000|2022-05-04 14:37:00|210.67|208.37|210.6|208.3|210.67|208.37|210.6|208.3|8
1651675030000|2022-05-04 14:37:10|210.59|208.29|210.65|208.35|210.66|208.36|210.58|208.28|11
1651675040000|2022-05-04 14:37:20|210.66|208.36|210.66|208.36|210.66|208.36|210.66|208.36|1
1651675050000|2022-05-04 14:37:30|210.65|208.35|210.66|208.36|210.67|208.37|210.65|208.35|3
1651675060000|2022-05-04 14:37:40|210.65|208.35|210.81|208.51|210.81|208.51|210.64|208.34|11
1651675070000|2022-05-04 14:37:50|210.8|208.5|210.76|208.46|210.85|208.55|210.76|208.46|9
1651675080000|2022-05-04 14:38:00|210.75|208.45|210.78|208.48|210.8|208.5|210.75|208.45|6
1651675090000|2022-05-04 14:38:10|210.75|208.45|210.76|208.46|210.79|208.49|210.75|208.45|5
1651675100000|2022-05-04 14:38:20|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|2
1651675120000|2022-05-04 14:38:40|210.8|208.5|210.78|208.48|210.8|208.5|210.75|208.45|4
1651675130000|2022-05-04 14:38:50|210.79|208.49|210.8|208.5|210.8|208.5|210.77|208.47|5
1651675140000|2022-05-04 14:39:00|210.75|208.45|210.61|208.31|210.76|208.46|210.61|208.31|6
1651675150000|2022-05-04 14:39:10|210.6|208.3|210.54|208.24|210.6|208.3|210.54|208.24|4
1651675160000|2022-05-04 14:39:20|210.55|208.25|210.76|208.46|210.76|208.46|210.55|208.25|11
1651675180000|2022-05-04 14:39:40|210.77|208.47|210.83|208.53|210.84|208.54|210.77|208.47|3
1651675190000|2022-05-04 14:39:50|210.84|208.54|210.93|208.63|210.93|208.63|210.84|208.54|6
1651675200000|2022-05-04 14:40:00|210.92|208.62|210.91|208.61|210.98|208.68|210.79|208.49|19
1651675210000|2022-05-04 14:40:10|210.88|208.58|211.01|208.71|211.01|208.71|210.88|208.58|8
1651675220000|2022-05-04 14:40:20|211|208.7|211.01|208.71|211.01|208.71|211|208.7|2
1651675230000|2022-05-04 14:40:30|211.02|208.72|211.01|208.71|211.03|208.73|211.01|208.71|3
1651675240000|2022-05-04 14:40:40|211|208.7|211.01|208.71|211.01|208.71|211|208.7|2
1651675250000|2022-05-04 14:40:50|211.03|208.73|211.09|208.79|211.09|208.79|211.01|208.71|9
1651675260000|2022-05-04 14:41:00|211.1|208.8|211.08|208.78|211.2|208.9|211.07|208.77|19
1651675270000|2022-05-04 14:41:10|211.06|208.76|211.03|208.73|211.06|208.76|211|208.7|8
1651675280000|2022-05-04 14:41:20|211.05|208.75|210.94|208.64|211.05|208.75|210.92|208.62|13
1651675290000|2022-05-04 14:41:30|210.97|208.67|210.93|208.63|210.97|208.67|210.93|208.63|4
1651675300000|2022-05-04 14:41:40|210.94|208.64|210.94|208.64|210.94|208.64|210.94|208.64|1
1651675310000|2022-05-04 14:41:50|210.95|208.65|210.84|208.54|210.96|208.66|210.84|208.54|11
1651675320000|2022-05-04 14:42:00|210.85|208.55|210.72|208.42|210.85|208.55|210.71|208.41|14
1651675330000|2022-05-04 14:42:10|210.73|208.43|210.85|208.55|210.85|208.55|210.73|208.43|15
1651675340000|2022-05-04 14:42:20|210.84|208.54|210.89|208.59|210.9|208.6|210.81|208.51|5
1651675350000|2022-05-04 14:42:30|210.9|208.6|210.91|208.61|210.91|208.61|210.9|208.6|2
1651675360000|2022-05-04 14:42:40|210.97|208.67|210.88|208.58|210.97|208.67|210.83|208.53|13
1651675370000|2022-05-04 14:42:50|210.89|208.59|210.88|208.58|210.92|208.62|210.88|208.58|4
1651675380000|2022-05-04 14:43:00|210.92|208.62|210.88|208.58|210.92|208.62|210.88|208.58|6
1651675390000|2022-05-04 14:43:10|210.91|208.61|210.91|208.61|210.91|208.61|210.9|208.6|3
1651675400000|2022-05-04 14:43:20|210.88|208.58|210.9|208.6|210.98|208.68|210.87|208.57|10
1651675410000|2022-05-04 14:43:30|210.86|208.56|210.86|208.56|210.86|208.56|210.86|208.56|1
1651675420000|2022-05-04 14:43:40|210.84|208.54|210.86|208.56|210.89|208.59|210.84|208.54|5
1651675430000|2022-05-04 14:43:50|210.85|208.55|210.78|208.48|210.88|208.58|210.77|208.47|11
1651675440000|2022-05-04 14:44:00|210.75|208.45|210.75|208.45|210.78|208.48|210.75|208.45|5
1651675450000|2022-05-04 14:44:10|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|6
1651675460000|2022-05-04 14:44:20|210.78|208.48|210.8|208.5|210.8|208.5|210.78|208.48|3
1651675480000|2022-05-04 14:44:40|210.81|208.51|210.79|208.49|210.85|208.55|210.79|208.49|7
1651675490000|2022-05-04 14:44:50|210.8|208.5|210.79|208.49|210.8|208.5|210.79|208.49|2
1651675500000|2022-05-04 14:45:00|210.8|208.5|210.83|208.53|210.86|208.56|210.79|208.49|9
1651675520000|2022-05-04 14:45:20|210.85|208.55|210.99|208.69|211|208.7|210.84|208.54|15
1651675530000|2022-05-04 14:45:30|210.98|208.68|210.94|208.64|210.98|208.68|210.92|208.62|8
1651675550000|2022-05-04 14:45:50|210.92|208.62|210.87|208.57|210.92|208.62|210.85|208.55|6
1651675560000|2022-05-04 14:46:00|210.86|208.56|210.9|208.6|210.9|208.6|210.84|208.54|6
1651675570000|2022-05-04 14:46:10|210.85|208.55|210.86|208.56|210.86|208.56|210.85|208.55|4
1651675580000|2022-05-04 14:46:20|210.9|208.6|210.85|208.55|210.9|208.6|210.84|208.54|7
1651675590000|2022-05-04 14:46:30|210.83|208.53|210.84|208.54|210.85|208.55|210.81|208.51|5
1651675600000|2022-05-04 14:46:40|210.85|208.55|210.9|208.6|210.9|208.6|210.85|208.55|6
1651675610000|2022-05-04 14:46:50|210.89|208.59|210.85|208.55|210.89|208.59|210.85|208.55|4
1651675620000|2022-05-04 14:47:00|210.9|208.6|210.85|208.55|210.9|208.6|210.84|208.54|9
1651675630000|2022-05-04 14:47:10|210.86|208.56|210.86|208.56|210.92|208.62|210.85|208.55|8
1651675640000|2022-05-04 14:47:20|210.92|208.62|210.92|208.62|210.93|208.63|210.86|208.56|4
1651675650000|2022-05-04 14:47:30|210.87|208.57|211|208.7|211|208.7|210.87|208.57|8
1651675660000|2022-05-04 14:47:40|210.98|208.68|210.95|208.65|210.98|208.68|210.95|208.65|3
1651675670000|2022-05-04 14:47:50|210.9|208.6|210.92|208.62|210.94|208.64|210.89|208.59|10
1651675680000|2022-05-04 14:48:00|210.93|208.63|210.92|208.62|210.94|208.64|210.91|208.61|7
1651675690000|2022-05-04 14:48:10|210.9|208.6|210.83|208.53|210.9|208.6|210.8|208.5|10
1651675700000|2022-05-04 14:48:20|210.82|208.52|210.83|208.53|210.83|208.53|210.78|208.48|3
1651675720000|2022-05-04 14:48:40|210.81|208.51|210.81|208.51|210.81|208.51|210.81|208.51|1
1651675730000|2022-05-04 14:48:50|210.83|208.53|210.74|208.44|210.83|208.53|210.73|208.43|9
1651675740000|2022-05-04 14:49:00|210.7|208.4|210.74|208.44|210.75|208.45|210.67|208.37|12
1651675750000|2022-05-04 14:49:10|210.73|208.43|210.74|208.44|210.74|208.44|210.73|208.43|2
1651675760000|2022-05-04 14:49:20|210.75|208.45|210.76|208.46|210.76|208.46|210.75|208.45|4
1651675770000|2022-05-04 14:49:30|210.75|208.45|210.75|208.45|210.76|208.46|210.75|208.45|3
1651675780000|2022-05-04 14:49:40|210.78|208.48|210.74|208.44|210.78|208.48|210.72|208.42|8
1651675800000|2022-05-04 14:50:00|210.71|208.41|210.7|208.4|210.72|208.42|210.69|208.39|6
1651675810000|2022-05-04 14:50:10|210.66|208.36|210.67|208.37|210.68|208.38|210.66|208.36|7
1651675820000|2022-05-04 14:50:20|210.68|208.38|210.67|208.37|210.68|208.38|210.66|208.36|4
1651675830000|2022-05-04 14:50:30|210.66|208.36|210.57|208.27|210.66|208.36|210.57|208.27|7
1651675840000|2022-05-04 14:50:40|210.6|208.3|210.57|208.27|210.6|208.3|210.57|208.27|4
1651675850000|2022-05-04 14:50:50|210.55|208.25|210.54|208.24|210.56|208.26|210.5|208.2|9
1651675860000|2022-05-04 14:51:00|210.53|208.23|210.43|208.13|210.54|208.24|210.21|207.91|17
1651675870000|2022-05-04 14:51:10|210.42|208.12|210.46|208.16|210.46|208.16|210.38|208.08|8
1651675880000|2022-05-04 14:51:20|210.45|208.15|210.44|208.14|210.45|208.15|210.42|208.12|8
1651675890000|2022-05-04 14:51:30|210.43|208.13|210.47|208.17|210.47|208.17|210.42|208.12|6
1651675900000|2022-05-04 14:51:40|210.54|208.24|210.57|208.27|210.59|208.29|210.54|208.24|8
1651675910000|2022-05-04 14:51:50|210.56|208.26|210.44|208.14|210.57|208.27|210.44|208.14|12
1651675920000|2022-05-04 14:52:00|210.45|208.15|210.51|208.21|210.52|208.22|210.45|208.15|11
1651675930000|2022-05-04 14:52:10|210.47|208.17|210.42|208.12|210.47|208.17|210.4|208.1|7
1651675940000|2022-05-04 14:52:20|210.41|208.11|210.37|208.07|210.42|208.12|210.33|208.03|12
1651675950000|2022-05-04 14:52:30|210.38|208.08|210.42|208.12|210.42|208.12|210.38|208.08|4
1651675960000|2022-05-04 14:52:40|210.43|208.13|210.52|208.22|210.52|208.22|210.42|208.12|7
1651675970000|2022-05-04 14:52:50|210.51|208.21|210.49|208.19|210.52|208.22|210.48|208.18|9
1651675980000|2022-05-04 14:53:00|210.5|208.2|210.53|208.23|210.53|208.23|210.48|208.18|11
1651675990000|2022-05-04 14:53:10|210.52|208.22|210.5|208.2|210.53|208.23|210.5|208.2|6
1651676000000|2022-05-04 14:53:20|210.46|208.16|210.43|208.13|210.48|208.18|210.43|208.13|6
1651676010000|2022-05-04 14:53:30|210.42|208.12|210.42|208.12|210.45|208.15|210.41|208.11|10
1651676020000|2022-05-04 14:53:40|210.43|208.13|210.43|208.13|210.44|208.14|210.43|208.13|3
1651676030000|2022-05-04 14:53:50|210.4|208.1|210.42|208.12|210.43|208.13|210.4|208.1|3
1651676040000|2022-05-04 14:54:00|210.44|208.14|210.42|208.12|210.44|208.14|210.41|208.11|3
1651676050000|2022-05-04 14:54:10|210.43|208.13|210.43|208.13|210.43|208.13|210.43|208.13|1
1651676060000|2022-05-04 14:54:20|210.42|208.12|210.43|208.13|210.43|208.13|210.42|208.12|2
1651676070000|2022-05-04 14:54:30|210.45|208.15|210.47|208.17|210.47|208.17|210.45|208.15|3
1651676080000|2022-05-04 14:54:40|210.46|208.16|210.33|208.03|210.46|208.16|210.33|208.03|12
1651676100000|2022-05-04 14:55:00|210.35|208.05|210.33|208.03|210.37|208.07|210.33|208.03|4
1651676110000|2022-05-04 14:55:10|210.34|208.04|210.33|208.03|210.36|208.06|210.33|208.03|4
1651676120000|2022-05-04 14:55:20|210.34|208.04|210.44|208.14|210.44|208.14|210.33|208.03|5
1651676130000|2022-05-04 14:55:30|210.43|208.13|210.43|208.13|210.43|208.13|210.42|208.12|3
1651676140000|2022-05-04 14:55:40|210.44|208.14|210.42|208.12|210.44|208.14|210.42|208.12|3
1651676150000|2022-05-04 14:55:50|210.43|208.13|210.41|208.11|210.43|208.13|210.41|208.11|3
1651676160000|2022-05-04 14:56:00|210.42|208.12|210.48|208.18|210.48|208.18|210.42|208.12|4
1651676170000|2022-05-04 14:56:10|210.51|208.21|210.53|208.23|210.54|208.24|210.5|208.2|7
1651676180000|2022-05-04 14:56:20|210.52|208.22|210.53|208.23|210.53|208.23|210.52|208.22|2
1651676190000|2022-05-04 14:56:30|210.6|208.3|210.56|208.26|210.6|208.3|210.56|208.26|5
1651676200000|2022-05-04 14:56:40|210.59|208.29|210.61|208.31|210.61|208.31|210.57|208.27|8
1651676210000|2022-05-04 14:56:50|210.59|208.29|210.62|208.32|210.62|208.32|210.59|208.29|2
1651676220000|2022-05-04 14:57:00|210.63|208.33|210.63|208.33|210.63|208.33|210.62|208.32|3
1651676230000|2022-05-04 14:57:10|210.62|208.32|210.59|208.29|210.63|208.33|210.59|208.29|7
1651676240000|2022-05-04 14:57:20|210.58|208.28|210.44|208.14|210.58|208.28|210.44|208.14|13
1651676250000|2022-05-04 14:57:30|210.45|208.15|210.46|208.16|210.46|208.16|210.43|208.13|3
1651676260000|2022-05-04 14:57:40|210.45|208.15|210.44|208.14|210.47|208.17|210.43|208.13|5
1651676270000|2022-05-04 14:57:50|210.43|208.13|210.36|208.06|210.46|208.16|210.35|208.05|11
1651676280000|2022-05-04 14:58:00|210.35|208.05|210.45|208.15|210.48|208.18|210.34|208.04|11
1651676290000|2022-05-04 14:58:10|210.44|208.14|210.43|208.13|210.44|208.14|210.43|208.13|2
1651676300000|2022-05-04 14:58:20|210.49|208.19|210.49|208.19|210.5|208.2|210.43|208.13|8
1651676310000|2022-05-04 14:58:30|210.48|208.18|210.49|208.19|210.49|208.19|210.48|208.18|2
1651676320000|2022-05-04 14:58:40|210.45|208.15|210.44|208.14|210.5|208.2|210.44|208.14|8
1651676330000|2022-05-04 14:58:50|210.43|208.13|210.57|208.27|210.57|208.27|210.43|208.13|9
1651676340000|2022-05-04 14:59:00|210.54|208.24|210.54|208.24|210.54|208.24|210.53|208.23|3
1651676350000|2022-05-04 14:59:10|210.53|208.23|210.53|208.23|210.54|208.24|210.53|208.23|3
1651676360000|2022-05-04 14:59:20|210.48|208.18|210.5|208.2|210.5|208.2|210.43|208.13|12
1651676370000|2022-05-04 14:59:30|210.49|208.19|210.44|208.14|210.49|208.19|210.43|208.13|4
1651676380000|2022-05-04 14:59:40|210.43|208.13|210.35|208.05|210.43|208.13|210.35|208.05|8
1651676390000|2022-05-04 14:59:50|210.32|208.02|210.31|208.01|210.33|208.03|210.3|208|6
1651676400000|2022-05-04 15:00:00|210.29|207.99|210.3|208|210.32|208.02|210.29|207.99|4
1651676410000|2022-05-04 15:00:10|210.32|208.02|210.32|208.02|210.32|208.02|210.32|208.02|1
1651676420000|2022-05-04 15:00:20|210.33|208.03|210.33|208.03|210.33|208.03|210.33|208.03|1
1651676430000|2022-05-04 15:00:30|210.32|208.02|210.39|208.09|210.39|208.09|210.32|208.02|10
1651676440000|2022-05-04 15:00:40|210.38|208.08|210.39|208.09|210.39|208.09|210.37|208.07|5
1651676450000|2022-05-04 15:00:50|210.34|208.04|210.35|208.05|210.39|208.09|210.34|208.04|7
1651676460000|2022-05-04 15:01:00|210.34|208.04|210.31|208.01|210.34|208.04|210.3|208|6
1651676470000|2022-05-04 15:01:10|210.27|207.97|210.25|207.95|210.27|207.97|210.21|207.91|11
1651676480000|2022-05-04 15:01:20|210.26|207.96|210.15|207.85|210.26|207.96|210.12|207.82|9
1651676490000|2022-05-04 15:01:30|210.17|207.87|210.18|207.88|210.18|207.88|210.17|207.87|2
1651676500000|2022-05-04 15:01:40|210.19|207.89|210.36|208.06|210.38|208.08|210.19|207.89|11
1651676510000|2022-05-04 15:01:50|210.35|208.05|210.36|208.06|210.36|208.06|210.35|208.05|2
1651676520000|2022-05-04 15:02:00|210.35|208.05|210.3|208|210.36|208.06|210.3|208|11
1651676530000|2022-05-04 15:02:10|210.29|207.99|210.16|207.86|210.29|207.99|210.12|207.82|10
1651676540000|2022-05-04 15:02:20|210.17|207.87|209.95|207.65|210.17|207.87|209.93|207.63|22
1651676550000|2022-05-04 15:02:30|209.97|207.67|210|207.7|210|207.7|209.83|207.53|14
1651676560000|2022-05-04 15:02:40|210.05|207.75|210.05|207.75|210.06|207.76|210.03|207.73|9
1651676570000|2022-05-04 15:02:50|210.01|207.71|209.99|207.69|210.01|207.71|209.98|207.68|5
1651676580000|2022-05-04 15:03:00|209.92|207.62|209.9|207.6|209.93|207.63|209.86|207.56|11
1651676590000|2022-05-04 15:03:10|209.92|207.62|209.96|207.66|209.96|207.66|209.89|207.59|9
1651676600000|2022-05-04 15:03:20|209.98|207.68|210|207.7|210.01|207.71|209.98|207.68|10
1651676610000|2022-05-04 15:03:30|209.99|207.69|210|207.7|210|207.7|209.99|207.69|2
1651676620000|2022-05-04 15:03:40|210.02|207.72|210.14|207.84|210.14|207.84|210.01|207.71|8
1651676630000|2022-05-04 15:03:50|210.15|207.85|210.1|207.8|210.17|207.87|210.06|207.76|11
1651676640000|2022-05-04 15:04:00|210.09|207.79|210|207.7|210.1|207.8|209.99|207.69|10
1651676650000|2022-05-04 15:04:10|210.03|207.73|210.08|207.78|210.09|207.79|210.01|207.71|6
1651676670000|2022-05-04 15:04:30|210.13|207.83|210.19|207.89|210.2|207.9|210.13|207.83|12
1651676680000|2022-05-04 15:04:40|210.2|207.9|210.35|208.05|210.36|208.06|210.2|207.9|10
1651676690000|2022-05-04 15:04:50|210.36|208.06|210.43|208.13|210.45|208.15|210.36|208.06|9
1651676700000|2022-05-04 15:05:00|210.44|208.14|210.17|207.87|210.47|208.17|210.17|207.87|14
1651676710000|2022-05-04 15:05:10|210.12|207.82|210.15|207.85|210.15|207.85|210.1|207.8|9
1651676720000|2022-05-04 15:05:20|210.19|207.89|210.2|207.9|210.2|207.9|210.18|207.88|4
1651676730000|2022-05-04 15:05:30|210.19|207.89|210.11|207.81|210.19|207.89|210.11|207.81|4
1651676740000|2022-05-04 15:05:40|210.1|207.8|210.1|207.8|210.11|207.81|210.1|207.8|7
1651676750000|2022-05-04 15:05:50|210.09|207.79|210.01|207.71|210.09|207.79|210|207.7|5
1651676760000|2022-05-04 15:06:00|210|207.7|210.02|207.72|210.02|207.72|209.93|207.63|18
1651676770000|2022-05-04 15:06:10|210.06|207.76|210.09|207.79|210.27|207.97|210.06|207.76|18
1651676780000|2022-05-04 15:06:20|210.1|207.8|209.9|207.6|210.1|207.8|209.86|207.56|24
1651676790000|2022-05-04 15:06:30|209.89|207.59|209.79|207.49|209.91|207.61|209.79|207.49|17
1651676800000|2022-05-04 15:06:40|209.8|207.5|209.89|207.59|209.89|207.59|209.77|207.47|14
1651676810000|2022-05-04 15:06:50|209.86|207.56|209.87|207.57|209.92|207.62|209.85|207.55|19
1651676820000|2022-05-04 15:07:00|209.84|207.54|209.8|207.5|209.84|207.54|209.75|207.45|10
1651676830000|2022-05-04 15:07:10|209.81|207.51|209.76|207.46|209.89|207.59|209.76|207.46|17
1651676840000|2022-05-04 15:07:20|209.74|207.44|209.75|207.45|209.76|207.46|209.73|207.43|14
1651676850000|2022-05-04 15:07:30|209.76|207.46|209.76|207.46|209.81|207.51|209.76|207.46|13
1651676860000|2022-05-04 15:07:40|209.77|207.47|209.79|207.49|209.81|207.51|209.76|207.46|8
1651676870000|2022-05-04 15:07:50|209.81|207.51|209.78|207.48|209.82|207.52|209.76|207.46|10
1651676880000|2022-05-04 15:08:00|209.77|207.47|209.82|207.52|209.83|207.53|209.77|207.47|16
1651676890000|2022-05-04 15:08:10|209.81|207.51|209.82|207.52|209.82|207.52|209.81|207.51|2
1651676900000|2022-05-04 15:08:20|209.84|207.54|209.84|207.54|209.86|207.56|209.84|207.54|3
1651676910000|2022-05-04 15:08:30|209.91|207.61|210|207.7|210.05|207.75|209.91|207.61|16
1651676920000|2022-05-04 15:08:40|210.01|207.71|210|207.7|210.03|207.73|210|207.7|8
1651676930000|2022-05-04 15:08:50|210.01|207.71|210|207.7|210.01|207.71|210|207.7|2
1651676940000|2022-05-04 15:09:00|209.99|207.69|210|207.7|210|207.7|209.99|207.69|4
1651676950000|2022-05-04 15:09:10|210.01|207.71|210.02|207.72|210.02|207.72|210|207.7|4
1651676960000|2022-05-04 15:09:20|210.01|207.71|210.05|207.75|210.05|207.75|210.01|207.71|5
1651676970000|2022-05-04 15:09:30|210.06|207.76|210.01|207.71|210.06|207.76|210.01|207.71|11
1651676980000|2022-05-04 15:09:40|210|207.7|210.06|207.76|210.06|207.76|210|207.7|5
1651676990000|2022-05-04 15:09:50|210.11|207.81|210.32|208.02|210.33|208.03|210.11|207.81|11
1651677000000|2022-05-04 15:10:00|210.36|208.06|210.51|208.21|210.51|208.21|210.35|208.05|18
1651677010000|2022-05-04 15:10:10|210.5|208.2|210.52|208.22|210.53|208.23|210.49|208.19|9
1651677020000|2022-05-04 15:10:20|210.54|208.24|210.59|208.29|210.59|208.29|210.53|208.23|6
1651677030000|2022-05-04 15:10:30|210.6|208.3|210.52|208.22|210.6|208.3|210.52|208.22|13
1651677040000|2022-05-04 15:10:40|210.51|208.21|210.51|208.21|210.51|208.21|210.51|208.21|1
1651677050000|2022-05-04 15:10:50|210.52|208.22|210.52|208.22|210.57|208.27|210.51|208.21|13
1651677060000|2022-05-04 15:11:00|210.53|208.23|210.53|208.23|210.55|208.25|210.5|208.2|11
1651677070000|2022-05-04 15:11:10|210.54|208.24|210.65|208.35|210.65|208.35|210.54|208.24|10
1651677080000|2022-05-04 15:11:20|210.64|208.34|210.64|208.34|210.64|208.34|210.63|208.33|3
1651677090000|2022-05-04 15:11:30|210.62|208.32|210.42|208.12|210.62|208.32|210.41|208.11|13
1651677100000|2022-05-04 15:11:40|210.38|208.08|210.41|208.11|210.41|208.11|210.38|208.08|2
1651677110000|2022-05-04 15:11:50|210.39|208.09|210.23|207.93|210.39|208.09|210.22|207.92|12
1651677120000|2022-05-04 15:12:00|210.22|207.92|210.03|207.73|210.22|207.92|210.03|207.73|15
1651677130000|2022-05-04 15:12:10|210.01|207.71|210.07|207.77|210.07|207.77|210|207.7|6
1651677140000|2022-05-04 15:12:20|210.05|207.75|209.98|207.68|210.06|207.76|209.98|207.68|7
1651677150000|2022-05-04 15:12:30|209.9|207.6|210.01|207.71|210.03|207.73|209.9|207.6|12
1651677160000|2022-05-04 15:12:40|210.02|207.72|209.95|207.65|210.02|207.72|209.95|207.65|12
1651677170000|2022-05-04 15:12:50|209.96|207.66|209.98|207.68|210.01|207.71|209.93|207.63|7
1651677180000|2022-05-04 15:13:00|209.99|207.69|210|207.7|210.01|207.71|209.98|207.68|7
1651677190000|2022-05-04 15:13:10|209.99|207.69|210|207.7|210|207.7|209.92|207.62|6
1651677200000|2022-05-04 15:13:20|209.98|207.68|209.99|207.69|210|207.7|209.98|207.68|7
1651677210000|2022-05-04 15:13:30|210|207.7|209.92|207.62|210|207.7|209.91|207.61|12
1651677220000|2022-05-04 15:13:40|209.9|207.6|209.93|207.63|209.93|207.63|209.9|207.6|3
1651677230000|2022-05-04 15:13:50|209.94|207.64|209.99|207.69|210|207.7|209.93|207.63|7
1651677240000|2022-05-04 15:14:00|209.98|207.68|209.92|207.62|209.98|207.68|209.88|207.58|12
1651677250000|2022-05-04 15:14:10|209.93|207.63|209.91|207.61|209.93|207.63|209.91|207.61|3
1651677260000|2022-05-04 15:14:20|209.9|207.6|209.91|207.61|209.92|207.62|209.9|207.6|6
1651677270000|2022-05-04 15:14:30|209.88|207.58|209.92|207.62|209.93|207.63|209.86|207.56|14
1651677280000|2022-05-04 15:14:40|209.91|207.61|209.92|207.62|209.92|207.62|209.91|207.61|4
1651677290000|2022-05-04 15:14:50|209.91|207.61|209.91|207.61|209.92|207.62|209.91|207.61|3
1651677300000|2022-05-04 15:15:00|209.9|207.6|209.99|207.69|209.99|207.69|209.9|207.6|11
1651677310000|2022-05-04 15:15:10|210|207.7|209.94|207.64|210|207.7|209.92|207.62|11
1651677320000|2022-05-04 15:15:20|209.97|207.67|210|207.7|210.02|207.72|209.93|207.63|16
1651677330000|2022-05-04 15:15:30|210.01|207.71|210.01|207.71|210.01|207.71|210|207.7|5
1651677340000|2022-05-04 15:15:40|210|207.7|210|207.7|210|207.7|209.99|207.69|3
1651677350000|2022-05-04 15:15:50|210.01|207.71|210|207.7|210.01|207.71|210|207.7|4
1651677360000|2022-05-04 15:16:00|210.01|207.71|210.1|207.8|210.1|207.8|210.01|207.71|8
1651677370000|2022-05-04 15:16:10|210.11|207.81|210.19|207.89|210.19|207.89|210.11|207.81|8
1651677380000|2022-05-04 15:16:20|210.2|207.9|210.19|207.89|210.2|207.9|210.19|207.89|2
1651677390000|2022-05-04 15:16:30|210.35|208.05|210.19|207.89|210.35|208.05|210.15|207.85|7
1651677400000|2022-05-04 15:16:40|210.2|207.9|210.33|208.03|210.34|208.04|210.2|207.9|6
1651677410000|2022-05-04 15:16:50|210.34|208.04|210.33|208.03|210.34|208.04|210.33|208.03|2
1651677420000|2022-05-04 15:17:00|210.36|208.06|210.36|208.06|210.39|208.09|210.36|208.06|4
1651677430000|2022-05-04 15:17:10|210.35|208.05|210.36|208.06|210.36|208.06|210.35|208.05|6
1651677440000|2022-05-04 15:17:20|210.35|208.05|210.35|208.05|210.38|208.08|210.35|208.05|6
1651677450000|2022-05-04 15:17:30|210.36|208.06|210.35|208.05|210.36|208.06|210.35|208.05|2
1651677460000|2022-05-04 15:17:40|210.37|208.07|210.35|208.05|210.37|208.07|210.35|208.05|4
1651677470000|2022-05-04 15:17:50|210.36|208.06|210.33|208.03|210.36|208.06|210.31|208.01|6
1651677480000|2022-05-04 15:18:00|210.36|208.06|210.33|208.03|210.36|208.06|210.32|208.02|3
1651677490000|2022-05-04 15:18:10|210.35|208.05|210.33|208.03|210.35|208.05|210.33|208.03|3
1651677510000|2022-05-04 15:18:30|210.34|208.04|210.33|208.03|210.37|208.07|210.33|208.03|8
1651677520000|2022-05-04 15:18:40|210.35|208.05|210.35|208.05|210.35|208.05|210.35|208.05|1
1651677530000|2022-05-04 15:18:50|210.33|208.03|210.44|208.14|210.44|208.14|210.33|208.03|4
1651677540000|2022-05-04 15:19:00|210.43|208.13|210.53|208.23|210.53|208.23|210.42|208.12|11
1651677560000|2022-05-04 15:19:20|210.51|208.21|210.6|208.3|210.6|208.3|210.51|208.21|7
1651677570000|2022-05-04 15:19:30|210.62|208.32|210.61|208.31|210.62|208.32|210.61|208.31|2
1651677580000|2022-05-04 15:19:40|210.66|208.36|210.72|208.42|210.72|208.42|210.66|208.36|11
1651677590000|2022-05-04 15:19:50|210.71|208.41|210.63|208.33|210.71|208.41|210.62|208.32|9
1651677600000|2022-05-04 15:20:00|210.6|208.3|210.63|208.33|210.64|208.34|210.6|208.3|5
1651677610000|2022-05-04 15:20:10|210.64|208.34|210.57|208.27|210.65|208.35|210.57|208.27|11
1651677620000|2022-05-04 15:20:20|210.58|208.28|210.58|208.28|210.58|208.28|210.58|208.28|1
1651677630000|2022-05-04 15:20:30|210.57|208.27|210.57|208.27|210.58|208.28|210.57|208.27|3
1651677640000|2022-05-04 15:20:40|210.54|208.24|210.54|208.24|210.58|208.28|210.54|208.24|7
1651677650000|2022-05-04 15:20:50|210.57|208.27|210.54|208.24|210.57|208.27|210.54|208.24|3
1651677660000|2022-05-04 15:21:00|210.57|208.27|210.58|208.28|210.6|208.3|210.56|208.26|4
1651677670000|2022-05-04 15:21:10|210.59|208.29|210.57|208.27|210.59|208.29|210.57|208.27|3
1651677680000|2022-05-04 15:21:20|210.61|208.31|210.65|208.35|210.66|208.36|210.61|208.31|7
1651677700000|2022-05-04 15:21:40|210.64|208.34|210.63|208.33|210.64|208.34|210.63|208.33|2
1651677710000|2022-05-04 15:21:50|210.68|208.38|210.58|208.28|210.68|208.38|210.58|208.28|6
1651677720000|2022-05-04 15:22:00|210.6|208.3|210.57|208.27|210.6|208.3|210.57|208.27|8
1651677730000|2022-05-04 15:22:10|210.58|208.28|210.61|208.31|210.62|208.32|210.58|208.28|6
1651677740000|2022-05-04 15:22:20|210.62|208.32|210.62|208.32|210.62|208.32|210.62|208.32|1
1651677750000|2022-05-04 15:22:30|210.6|208.3|210.53|208.23|210.6|208.3|210.53|208.23|4
1651677760000|2022-05-04 15:22:40|210.55|208.25|210.54|208.24|210.55|208.25|210.54|208.24|2
1651677780000|2022-05-04 15:23:00|210.55|208.25|210.53|208.23|210.55|208.25|210.53|208.23|2
1651677800000|2022-05-04 15:23:20|210.56|208.26|210.53|208.23|210.56|208.26|210.53|208.23|2
1651677810000|2022-05-04 15:23:30|210.52|208.22|210.53|208.23|210.53|208.23|210.52|208.22|2
1651677820000|2022-05-04 15:23:40|210.52|208.22|210.53|208.23|210.53|208.23|210.52|208.22|2
1651677830000|2022-05-04 15:23:50|210.52|208.22|210.57|208.27|210.57|208.27|210.52|208.22|3
1651677840000|2022-05-04 15:24:00|210.58|208.28|210.81|208.51|210.82|208.52|210.58|208.28|16
1651677850000|2022-05-04 15:24:10|210.79|208.49|210.72|208.42|210.79|208.49|210.72|208.42|4
1651677870000|2022-05-04 15:24:30|210.73|208.43|210.71|208.41|210.73|208.43|210.69|208.39|4
1651677880000|2022-05-04 15:24:40|210.72|208.42|210.71|208.41|210.74|208.44|210.7|208.4|8
1651677900000|2022-05-04 15:25:00|210.72|208.42|210.72|208.42|210.74|208.44|210.71|208.41|5
1651677910000|2022-05-04 15:25:10|210.71|208.41|210.79|208.49|210.8|208.5|210.71|208.41|14
1651677920000|2022-05-04 15:25:20|210.76|208.46|210.79|208.49|210.79|208.49|210.76|208.46|3
1651677940000|2022-05-04 15:25:40|210.78|208.48|210.79|208.49|210.79|208.49|210.78|208.48|2
1651677950000|2022-05-04 15:25:50|210.8|208.5|210.73|208.43|210.8|208.5|210.72|208.42|10
1651677960000|2022-05-04 15:26:00|210.71|208.41|210.75|208.45|210.77|208.47|210.71|208.41|8
1651677970000|2022-05-04 15:26:10|210.8|208.5|210.8|208.5|210.83|208.53|210.8|208.5|3
1651677980000|2022-05-04 15:26:20|210.81|208.51|210.81|208.51|210.81|208.51|210.8|208.5|3
1651677990000|2022-05-04 15:26:30|210.79|208.49|210.8|208.5|210.81|208.51|210.79|208.49|4
1651678000000|2022-05-04 15:26:40|210.81|208.51|210.81|208.51|210.82|208.52|210.79|208.49|11
1651678010000|2022-05-04 15:26:50|210.79|208.49|210.72|208.42|210.81|208.51|210.72|208.42|11
1651678020000|2022-05-04 15:27:00|210.7|208.4|210.64|208.34|210.7|208.4|210.64|208.34|7
1651678030000|2022-05-04 15:27:10|210.68|208.38|210.65|208.35|210.68|208.38|210.64|208.34|5
1651678040000|2022-05-04 15:27:20|210.64|208.34|210.64|208.34|210.65|208.35|210.64|208.34|3
1651678060000|2022-05-04 15:27:40|210.65|208.35|210.58|208.28|210.69|208.39|210.58|208.28|10
1651678070000|2022-05-04 15:27:50|210.55|208.25|210.53|208.23|210.59|208.29|210.53|208.23|5
1651678080000|2022-05-04 15:28:00|210.52|208.22|210.5|208.2|210.52|208.22|210.49|208.19|9
1651678090000|2022-05-04 15:28:10|210.51|208.21|210.52|208.22|210.52|208.22|210.51|208.21|4
1651678100000|2022-05-04 15:28:20|210.54|208.24|210.51|208.21|210.55|208.25|210.49|208.19|8
1651678110000|2022-05-04 15:28:30|210.5|208.2|210.5|208.2|210.51|208.21|210.5|208.2|3
1651678120000|2022-05-04 15:28:40|210.49|208.19|210.41|208.11|210.5|208.2|210.41|208.11|12
1651678130000|2022-05-04 15:28:50|210.42|208.12|210.16|207.86|210.42|208.12|210.13|207.83|17
1651678140000|2022-05-04 15:29:00|210.15|207.85|210.1|207.8|210.16|207.86|210.09|207.79|10
1651678150000|2022-05-04 15:29:10|210.12|207.82|210.16|207.86|210.16|207.86|210.1|207.8|6
1651678160000|2022-05-04 15:29:20|210.19|207.89|210.19|207.89|210.19|207.89|210.17|207.87|5
1651678170000|2022-05-04 15:29:30|210.2|207.9|210.19|207.89|210.2|207.9|210.17|207.87|4
1651678190000|2022-05-04 15:29:50|210.21|207.91|210.19|207.89|210.21|207.91|210.19|207.89|4
1651678200000|2022-05-04 15:30:00|210.18|207.88|210.32|208.02|210.34|208.04|210.18|207.88|12
1651678210000|2022-05-04 15:30:10|210.31|208.01|210.18|207.88|210.34|208.04|210.17|207.87|8
1651678220000|2022-05-04 15:30:20|210.14|207.84|210|207.7|210.18|207.88|209.97|207.67|18
1651678230000|2022-05-04 15:30:30|210.01|207.71|210.11|207.81|210.12|207.82|210.01|207.71|9
1651678240000|2022-05-04 15:30:40|210.15|207.85|210.11|207.81|210.15|207.85|210.11|207.81|11
1651678250000|2022-05-04 15:30:50|210.1|207.8|210|207.7|210.1|207.8|209.99|207.69|9
1651678260000|2022-05-04 15:31:00|209.99|207.69|209.95|207.65|210|207.7|209.9|207.6|22
1651678270000|2022-05-04 15:31:10|209.97|207.67|209.96|207.66|209.98|207.68|209.93|207.63|7
1651678280000|2022-05-04 15:31:20|209.92|207.62|210|207.7|210.03|207.73|209.92|207.62|16
1651678290000|2022-05-04 15:31:30|210.01|207.71|210.01|207.71|210.01|207.71|209.98|207.68|4
1651678300000|2022-05-04 15:31:40|210|207.7|210|207.7|210|207.7|210|207.7|1
1651678310000|2022-05-04 15:31:50|210.01|207.71|209.95|207.65|210.01|207.71|209.95|207.65|8
1651678320000|2022-05-04 15:32:00|209.97|207.67|209.99|207.69|210|207.7|209.96|207.66|7
1651678330000|2022-05-04 15:32:10|209.98|207.68|209.99|207.69|209.99|207.69|209.96|207.66|3
1651678340000|2022-05-04 15:32:20|210|207.7|209.91|207.61|210|207.7|209.91|207.61|6
1651678350000|2022-05-04 15:32:30|209.92|207.62|209.92|207.62|209.92|207.62|209.91|207.61|5
1651678360000|2022-05-04 15:32:40|209.91|207.61|210|207.7|210.01|207.71|209.91|207.61|7
1651678380000|2022-05-04 15:33:00|209.99|207.69|209.99|207.69|210|207.7|209.98|207.68|5
1651678390000|2022-05-04 15:33:10|210|207.7|209.99|207.69|210|207.7|209.99|207.69|6
1651678400000|2022-05-04 15:33:20|210|207.7|210.01|207.71|210.01|207.71|210|207.7|2
1651678410000|2022-05-04 15:33:30|210|207.7|209.68|207.38|210.02|207.72|209.68|207.38|16
1651678420000|2022-05-04 15:33:40|209.7|207.4|209.62|207.32|209.7|207.4|209.62|207.32|8
1651678430000|2022-05-04 15:33:50|209.65|207.35|209.65|207.35|209.67|207.37|209.65|207.35|3
1651678440000|2022-05-04 15:34:00|209.62|207.32|209.62|207.32|209.63|207.33|209.62|207.32|3
1651678450000|2022-05-04 15:34:10|209.61|207.31|209.59|207.29|209.62|207.32|209.59|207.29|3
1651678460000|2022-05-04 15:34:20|209.6|207.3|209.55|207.25|209.6|207.3|209.53|207.23|7
1651678470000|2022-05-04 15:34:30|209.54|207.24|209.52|207.22|209.54|207.24|209.47|207.17|14
1651678480000|2022-05-04 15:34:40|209.5|207.2|209.53|207.23|209.53|207.23|209.5|207.2|5
1651678490000|2022-05-04 15:34:50|209.54|207.24|209.65|207.35|209.65|207.35|209.54|207.24|9
1651678500000|2022-05-04 15:35:00|209.66|207.36|209.73|207.43|209.76|207.46|209.66|207.36|6
1651678510000|2022-05-04 15:35:10|209.77|207.47|209.73|207.43|209.77|207.47|209.73|207.43|5
1651678520000|2022-05-04 15:35:20|209.74|207.44|209.67|207.37|209.74|207.44|209.67|207.37|6
1651678530000|2022-05-04 15:35:30|209.66|207.36|209.65|207.35|209.66|207.36|209.63|207.33|5
1651678540000|2022-05-04 15:35:40|209.75|207.45|210.09|207.79|210.14|207.84|209.75|207.45|18
1651678550000|2022-05-04 15:35:50|210.01|207.71|209.97|207.67|210.05|207.75|209.97|207.67|8
1651678560000|2022-05-04 15:36:00|209.99|207.69|210.01|207.71|210.01|207.71|209.99|207.69|5
1651678570000|2022-05-04 15:36:10|209.99|207.69|210.01|207.71|210.01|207.71|209.99|207.69|5
1651678580000|2022-05-04 15:36:20|210.06|207.76|210.1|207.8|210.26|207.96|210.05|207.75|17
1651678620000|2022-05-04 15:37:00|210.11|207.81|210.1|207.8|210.11|207.81|210.1|207.8|4
1651678630000|2022-05-04 15:37:10|210.11|207.81|210.1|207.8|210.11|207.81|210.1|207.8|2
1651678640000|2022-05-04 15:37:20|210.09|207.79|210.1|207.8|210.1|207.8|210.09|207.79|2
1651678650000|2022-05-04 15:37:30|210.11|207.81|210.1|207.8|210.11|207.81|210.1|207.8|2
1651678660000|2022-05-04 15:37:40|210.11|207.81|210.33|208.03|210.35|208.05|210.11|207.81|11
1651678670000|2022-05-04 15:37:50|210.34|208.04|210.37|208.07|210.37|208.07|210.34|208.04|6
1651678680000|2022-05-04 15:38:00|210.43|208.13|210.46|208.16|210.46|208.16|210.4|208.1|9
1651678690000|2022-05-04 15:38:10|210.47|208.17|210.62|208.32|210.62|208.32|210.47|208.17|9
1651678700000|2022-05-04 15:38:20|210.63|208.33|210.55|208.25|210.63|208.33|210.55|208.25|3
1651678710000|2022-05-04 15:38:30|210.54|208.24|210.55|208.25|210.55|208.25|210.48|208.18|8
1651678720000|2022-05-04 15:38:40|210.54|208.24|210.61|208.31|210.61|208.31|210.54|208.24|7
1651678730000|2022-05-04 15:38:50|210.6|208.3|210.61|208.31|210.61|208.31|210.59|208.29|3
1651678740000|2022-05-04 15:39:00|210.63|208.33|210.61|208.31|210.64|208.34|210.61|208.31|4
1651678750000|2022-05-04 15:39:10|210.62|208.32|210.53|208.23|210.62|208.32|210.53|208.23|10
1651678760000|2022-05-04 15:39:20|210.54|208.24|210.63|208.33|210.63|208.33|210.54|208.24|6
1651678770000|2022-05-04 15:39:30|210.69|208.39|210.66|208.36|210.7|208.4|210.65|208.35|5
1651678780000|2022-05-04 15:39:40|210.67|208.37|210.74|208.44|210.78|208.48|210.66|208.36|10
1651678790000|2022-05-04 15:39:50|210.73|208.43|210.74|208.44|210.74|208.44|210.73|208.43|2
1651678800000|2022-05-04 15:40:00|210.75|208.45|210.83|208.53|210.83|208.53|210.75|208.45|8
1651678810000|2022-05-04 15:40:10|210.86|208.56|210.99|208.69|210.99|208.69|210.86|208.56|14
1651678820000|2022-05-04 15:40:20|210.98|208.68|211.1|208.8|211.1|208.8|210.98|208.68|8
1651678830000|2022-05-04 15:40:30|211.11|208.81|211.44|209.14|211.52|209.22|211.11|208.81|16
1651678840000|2022-05-04 15:40:40|211.54|209.24|211.95|209.65|211.95|209.65|211.44|209.14|28
1651678850000|2022-05-04 15:40:50|211.98|209.68|211.93|209.63|212.01|209.71|211.89|209.59|23
1651678860000|2022-05-04 15:41:00|211.89|209.59|211.8|209.5|211.9|209.6|211.77|209.47|21
1651678870000|2022-05-04 15:41:10|211.78|209.48|212.11|209.81|212.11|209.81|211.77|209.47|25
1651678880000|2022-05-04 15:41:20|212.1|209.8|211.9|209.6|212.1|209.8|211.89|209.59|11
1651678890000|2022-05-04 15:41:30|211.89|209.59|211.84|209.54|211.9|209.6|211.84|209.54|8
1651678900000|2022-05-04 15:41:40|211.82|209.52|211.81|209.51|211.91|209.61|211.79|209.49|22
1651678910000|2022-05-04 15:41:50|211.82|209.52|211.8|209.5|211.87|209.57|211.8|209.5|11
1651678920000|2022-05-04 15:42:00|211.78|209.48|211.76|209.46|211.79|209.49|211.72|209.42|13
1651678930000|2022-05-04 15:42:10|211.77|209.47|211.73|209.43|211.77|209.47|211.72|209.42|6
1651678940000|2022-05-04 15:42:20|211.72|209.42|211.72|209.42|211.72|209.42|211.72|209.42|1
1651678950000|2022-05-04 15:42:30|211.71|209.41|211.56|209.26|211.73|209.43|211.56|209.26|9
1651678960000|2022-05-04 15:42:40|211.57|209.27|211.51|209.21|211.57|209.27|211.51|209.21|6
1651678970000|2022-05-04 15:42:50|211.5|209.2|211.41|209.11|211.5|209.2|211.41|209.11|11
1651678980000|2022-05-04 15:43:00|211.37|209.07|211.36|209.06|211.42|209.12|211.36|209.06|13
1651678990000|2022-05-04 15:43:10|211.37|209.07|211.4|209.1|211.47|209.17|211.37|209.07|10
1651679000000|2022-05-04 15:43:20|211.38|209.08|211.5|209.2|211.5|209.2|211.38|209.08|12
1651679010000|2022-05-04 15:43:30|211.47|209.17|211.46|209.16|211.47|209.17|211.45|209.15|4
1651679020000|2022-05-04 15:43:40|211.45|209.15|211.45|209.15|211.45|209.15|211.45|209.15|1
1651679030000|2022-05-04 15:43:50|211.46|209.16|211.51|209.21|211.53|209.23|211.46|209.16|5
1651679040000|2022-05-04 15:44:00|211.52|209.22|211.54|209.24|211.54|209.24|211.52|209.22|3
1651679050000|2022-05-04 15:44:10|211.53|209.23|211.54|209.24|211.54|209.24|211.53|209.23|4
1651679060000|2022-05-04 15:44:20|211.55|209.25|211.6|209.3|211.6|209.3|211.55|209.25|3
1651679070000|2022-05-04 15:44:30|211.61|209.31|211.6|209.3|211.61|209.31|211.6|209.3|2
1651679080000|2022-05-04 15:44:40|211.56|209.26|211.55|209.25|211.57|209.27|211.55|209.25|8
1651679100000|2022-05-04 15:45:00|211.56|209.26|211.42|209.12|211.56|209.26|211.33|209.03|17
1651679110000|2022-05-04 15:45:10|211.44|209.14|211.61|209.31|211.61|209.31|211.44|209.14|10
1651679120000|2022-05-04 15:45:20|211.71|209.41|211.79|209.49|211.8|209.5|211.71|209.41|14
1651679130000|2022-05-04 15:45:30|211.8|209.5|211.76|209.46|211.83|209.53|211.75|209.45|11
1651679140000|2022-05-04 15:45:40|211.75|209.45|211.75|209.45|211.76|209.46|211.75|209.45|3
1651679150000|2022-05-04 15:45:50|211.74|209.44|211.78|209.48|211.81|209.51|211.74|209.44|15
1651679160000|2022-05-04 15:46:00|211.79|209.49|211.78|209.48|211.8|209.5|211.77|209.47|6
1651679170000|2022-05-04 15:46:10|211.79|209.49|211.73|209.43|211.8|209.5|211.73|209.43|5
1651679180000|2022-05-04 15:46:20|211.72|209.42|211.71|209.41|211.73|209.43|211.7|209.4|4
1651679190000|2022-05-04 15:46:30|211.72|209.42|211.74|209.44|211.76|209.46|211.72|209.42|6
1651679200000|2022-05-04 15:46:40|211.73|209.43|211.74|209.44|211.74|209.44|211.73|209.43|2
1651679210000|2022-05-04 15:46:50|211.71|209.41|211.77|209.47|211.77|209.47|211.71|209.41|4
1651679220000|2022-05-04 15:47:00|211.78|209.48|211.8|209.5|211.8|209.5|211.78|209.48|4
1651679230000|2022-05-04 15:47:10|211.79|209.49|211.85|209.55|211.85|209.55|211.79|209.49|8
1651679240000|2022-05-04 15:47:20|211.91|209.61|211.85|209.55|211.96|209.66|211.85|209.55|15
1651679250000|2022-05-04 15:47:30|211.83|209.53|211.83|209.53|211.87|209.57|211.81|209.51|8
1651679260000|2022-05-04 15:47:40|211.84|209.54|211.96|209.66|211.96|209.66|211.84|209.54|10
1651679270000|2022-05-04 15:47:50|211.97|209.67|211.97|209.67|211.98|209.68|211.96|209.66|5
1651679280000|2022-05-04 15:48:00|211.95|209.65|211.99|209.69|212|209.7|211.95|209.65|5
1651679290000|2022-05-04 15:48:10|212|209.7|212.04|209.74|212.04|209.74|211.99|209.69|9
1651679300000|2022-05-04 15:48:20|212.1|209.8|212.15|209.85|212.2|209.9|212.05|209.75|5
1651679310000|2022-05-04 15:48:30|212.23|209.93|212.42|210.12|212.42|210.12|212.23|209.93|13
1651679320000|2022-05-04 15:48:40|212.37|210.07|212.41|210.11|212.44|210.14|212.37|210.07|13
1651679330000|2022-05-04 15:48:50|212.42|210.12|212.42|210.12|212.42|210.12|212.33|210.03|7
1651679340000|2022-05-04 15:49:00|212.43|210.13|212.52|210.22|212.53|210.23|212.42|210.12|15
1651679350000|2022-05-04 15:49:10|212.51|210.21|212.52|210.22|212.6|210.3|212.51|210.21|12
1651679360000|2022-05-04 15:49:20|212.51|210.21|212.52|210.22|212.55|210.25|212.51|210.21|14
1651679370000|2022-05-04 15:49:30|212.51|210.21|212.36|210.06|212.51|210.21|212.36|210.06|12
1651679380000|2022-05-04 15:49:40|212.35|210.05|212.43|210.13|212.43|210.13|212.31|210.01|11
1651679390000|2022-05-04 15:49:50|212.42|210.12|212.49|210.19|212.49|210.19|212.42|210.12|6
1651679400000|2022-05-04 15:50:00|212.5|210.2|212.34|210.04|212.5|210.2|212.33|210.03|17
1651679410000|2022-05-04 15:50:10|212.38|210.08|212.5|210.2|212.5|210.2|212.38|210.08|10
1651679420000|2022-05-04 15:50:20|212.52|210.22|212.44|210.14|212.53|210.23|212.44|210.14|9
1651679430000|2022-05-04 15:50:30|212.45|210.15|212.44|210.14|212.45|210.15|212.43|210.13|3
1651679440000|2022-05-04 15:50:40|212.45|210.15|212.44|210.14|212.45|210.15|212.4|210.1|8
1651679450000|2022-05-04 15:50:50|212.43|210.13|212.42|210.12|212.44|210.14|212.32|210.02|19
1651679460000|2022-05-04 15:51:00|212.41|210.11|212.41|210.11|212.41|210.11|212.4|210.1|3
1651679470000|2022-05-04 15:51:10|212.42|210.12|212.47|210.17|212.49|210.19|212.42|210.12|11
1651679480000|2022-05-04 15:51:20|212.44|210.14|212.43|210.13|212.45|210.15|212.43|210.13|5
1651679490000|2022-05-04 15:51:30|212.44|210.14|212.35|210.05|212.44|210.14|212.33|210.03|16
1651679500000|2022-05-04 15:51:40|212.34|210.04|212.34|210.04|212.44|210.14|212.34|210.04|13
1651679510000|2022-05-04 15:51:50|212.33|210.03|212.3|210|212.33|210.03|212.3|210|5
1651679520000|2022-05-04 15:52:00|212.31|210.01|212.11|209.81|212.31|210.01|212.11|209.81|6
1651679530000|2022-05-04 15:52:10|212.09|209.79|211.92|209.62|212.09|209.79|211.92|209.62|12
1651679540000|2022-05-04 15:52:20|211.99|209.69|212.13|209.83|212.13|209.83|211.96|209.66|12
1651679550000|2022-05-04 15:52:30|212.24|209.94|212.35|210.05|212.35|210.05|212.24|209.94|6
1651679560000|2022-05-04 15:52:40|212.36|210.06|212.32|210.02|212.36|210.06|212.32|210.02|8
1651679570000|2022-05-04 15:52:50|212.33|210.03|212.33|210.03|212.36|210.06|212.33|210.03|6
1651679580000|2022-05-04 15:53:00|212.32|210.02|212.24|209.94|212.32|210.02|212.24|209.94|4
1651679590000|2022-05-04 15:53:10|212.23|209.93|212.24|209.94|212.32|210.02|212.23|209.93|10
1651679600000|2022-05-04 15:53:20|212.21|209.91|212.14|209.84|212.25|209.95|212.14|209.84|9
1651679610000|2022-05-04 15:53:30|212.15|209.85|212.15|209.85|212.16|209.86|212.15|209.85|7
1651679620000|2022-05-04 15:53:40|212.16|209.86|212.1|209.8|212.17|209.87|212.07|209.77|6
1651679630000|2022-05-04 15:53:50|212.11|209.81|212.15|209.85|212.16|209.86|212.11|209.81|7
1651679640000|2022-05-04 15:54:00|212.1|209.8|212.15|209.85|212.16|209.86|212.1|209.8|6
1651679650000|2022-05-04 15:54:10|212.13|209.83|212.14|209.84|212.15|209.85|212.13|209.83|6
1651679660000|2022-05-04 15:54:20|212.15|209.85|212.16|209.86|212.16|209.86|212.13|209.83|8
1651679670000|2022-05-04 15:54:30|212.15|209.85|212.17|209.87|212.17|209.87|212.15|209.85|5
1651679680000|2022-05-04 15:54:40|212.16|209.86|212.18|209.88|212.18|209.88|212.16|209.86|5
1651679690000|2022-05-04 15:54:50|212.17|209.87|212.17|209.87|212.2|209.9|212.13|209.83|15
1651679700000|2022-05-04 15:55:00|212.18|209.88|212.17|209.87|212.2|209.9|212.16|209.86|10
1651679710000|2022-05-04 15:55:10|212.15|209.85|212.15|209.85|212.15|209.85|212.14|209.84|3
1651679720000|2022-05-04 15:55:20|212.16|209.86|212.17|209.87|212.17|209.87|212.14|209.84|4
1651679730000|2022-05-04 15:55:30|212.18|209.88|212.18|209.88|212.18|209.88|212.17|209.87|3
1651679740000|2022-05-04 15:55:40|212.17|209.87|212.2|209.9|212.2|209.9|212.17|209.87|2
1651679750000|2022-05-04 15:55:50|212.21|209.91|212.2|209.9|212.21|209.91|212.18|209.88|6
1651679760000|2022-05-04 15:56:00|212.17|209.87|212.18|209.88|212.18|209.88|212.16|209.86|7
1651679770000|2022-05-04 15:56:10|212.19|209.89|212.18|209.88|212.2|209.9|212.18|209.88|3
1651679780000|2022-05-04 15:56:20|212.19|209.89|212.2|209.9|212.2|209.9|212.19|209.89|2
1651679790000|2022-05-04 15:56:30|212.19|209.89|212.19|209.89|212.19|209.89|212.15|209.85|3
1651679800000|2022-05-04 15:56:40|212.15|209.85|212.19|209.89|212.19|209.89|212.13|209.83|3
1651679810000|2022-05-04 15:56:50|212.17|209.87|212.2|209.9|212.2|209.9|212.16|209.86|6
1651679820000|2022-05-04 15:57:00|212.22|209.92|212.19|209.89|212.22|209.92|212.15|209.85|7
1651679830000|2022-05-04 15:57:10|212.18|209.88|212.21|209.91|212.22|209.92|212.07|209.77|19
1651679840000|2022-05-04 15:57:20|212.23|209.93|212.35|210.05|212.42|210.12|212.23|209.93|11
1651679850000|2022-05-04 15:57:30|212.34|210.04|212.32|210.02|212.38|210.08|212.32|210.02|13
1651679860000|2022-05-04 15:57:40|212.33|210.03|212.33|210.03|212.34|210.04|212.3|210|11
1651679870000|2022-05-04 15:57:50|212.32|210.02|212.4|210.1|212.4|210.1|212.32|210.02|9
1651679880000|2022-05-04 15:58:00|212.39|210.09|212.4|210.1|212.41|210.11|212.33|210.03|11
1651679890000|2022-05-04 15:58:10|212.39|210.09|212.31|210.01|212.39|210.09|212.31|210.01|4
1651679900000|2022-05-04 15:58:20|212.32|210.02|212.35|210.05|212.35|210.05|212.3|210|10
1651679910000|2022-05-04 15:58:30|212.34|210.04|212.34|210.04|212.34|210.04|212.33|210.03|3
1651679920000|2022-05-04 15:58:40|212.36|210.06|212.34|210.04|212.37|210.07|212.29|209.99|10
1651679930000|2022-05-04 15:58:50|212.35|210.05|212.34|210.04|212.36|210.06|212.33|210.03|10
1651679940000|2022-05-04 15:59:00|212.42|210.12|212.58|210.28|212.58|210.28|212.42|210.12|18
1651679950000|2022-05-04 15:59:10|212.59|210.29|212.51|210.21|212.59|210.29|212.5|210.2|5
1651679960000|2022-05-04 15:59:20|212.52|210.22|212.51|210.21|212.52|210.22|212.51|210.21|2
1651679970000|2022-05-04 15:59:30|212.52|210.22|212.51|210.21|212.52|210.22|212.51|210.21|2
1651679980000|2022-05-04 15:59:40|212.49|210.19|212.3|210|212.52|210.22|212.29|209.99|15
1651679990000|2022-05-04 15:59:50|212.29|209.99|211.84|209.54|212.29|209.99|211.82|209.52|17
1651680000000|2022-05-04 16:00:00|211.83|209.53|211.83|209.53|211.84|209.54|211.81|209.51|7
1651680010000|2022-05-04 16:00:10|211.82|209.52|211.83|209.53|211.84|209.54|211.79|209.49|8
1651680020000|2022-05-04 16:00:20|211.81|209.51|211.94|209.64|212.03|209.73|211.79|209.49|19
1651680030000|2022-05-04 16:00:30|211.89|209.59|211.96|209.66|211.97|209.67|211.89|209.59|9
1651680040000|2022-05-04 16:00:40|211.95|209.65|211.8|209.5|211.95|209.65|211.8|209.5|9
1651680050000|2022-05-04 16:00:50|211.81|209.51|211.64|209.34|211.82|209.52|211.64|209.34|13
1651680060000|2022-05-04 16:01:00|211.67|209.37|211.61|209.31|211.68|209.38|211.61|209.31|8
1651680090000|2022-05-04 16:01:30|211.58|209.28|211.44|209.14|211.59|209.29|211.44|209.14|15
1651680110000|2022-05-04 16:01:50|211.46|209.16|211.78|209.48|211.79|209.49|211.46|209.16|14
1651680120000|2022-05-04 16:02:00|211.77|209.47|211.72|209.42|211.77|209.47|211.7|209.4|7
1651680130000|2022-05-04 16:02:10|211.74|209.44|211.63|209.33|211.74|209.44|211.63|209.33|13
1651680140000|2022-05-04 16:02:20|211.62|209.32|211.44|209.14|211.62|209.32|211.44|209.14|15
1651680150000|2022-05-04 16:02:30|211.45|209.15|211.49|209.19|211.49|209.19|211.37|209.07|12
1651680160000|2022-05-04 16:02:40|211.54|209.24|211.73|209.43|211.73|209.43|211.54|209.24|15
1651680170000|2022-05-04 16:02:50|211.72|209.42|211.74|209.44|211.74|209.44|211.72|209.42|6
1651680180000|2022-05-04 16:03:00|211.73|209.43|211.72|209.42|211.75|209.45|211.72|209.42|8
1651680190000|2022-05-04 16:03:10|211.73|209.43|211.63|209.33|211.73|209.43|211.63|209.33|8
1651680200000|2022-05-04 16:03:20|211.62|209.32|211.62|209.32|211.63|209.33|211.61|209.31|4
1651680210000|2022-05-04 16:03:30|211.63|209.33|211.68|209.38|211.68|209.38|211.62|209.32|8
1651680220000|2022-05-04 16:03:40|211.69|209.39|211.68|209.38|211.69|209.39|211.65|209.35|5
1651680230000|2022-05-04 16:03:50|211.67|209.37|211.69|209.39|211.7|209.4|211.66|209.36|6
1651680240000|2022-05-04 16:04:00|211.68|209.38|211.76|209.46|211.83|209.53|211.68|209.38|11
1651680250000|2022-05-04 16:04:10|211.74|209.44|211.73|209.43|211.8|209.5|211.73|209.43|7
1651680260000|2022-05-04 16:04:20|211.72|209.42|211.64|209.34|211.72|209.42|211.64|209.34|8
1651680270000|2022-05-04 16:04:30|211.62|209.32|211.49|209.19|211.62|209.32|211.49|209.19|17
1651680280000|2022-05-04 16:04:40|211.51|209.21|211.52|209.22|211.52|209.22|211.47|209.17|11
1651680290000|2022-05-04 16:04:50|211.51|209.21|211.68|209.38|211.68|209.38|211.51|209.21|10
1651680300000|2022-05-04 16:05:00|211.69|209.39|211.58|209.28|211.69|209.39|211.57|209.27|11
1651680310000|2022-05-04 16:05:10|211.6|209.3|211.6|209.3|211.6|209.3|211.6|209.3|1
1651680320000|2022-05-04 16:05:20|211.59|209.29|211.59|209.29|211.59|209.29|211.58|209.28|3
1651680330000|2022-05-04 16:05:30|211.6|209.3|211.6|209.3|211.64|209.34|211.59|209.29|12
1651680350000|2022-05-04 16:05:50|211.59|209.29|211.61|209.31|211.62|209.32|211.59|209.29|4
1651680360000|2022-05-04 16:06:00|211.62|209.32|211.66|209.36|211.68|209.38|211.61|209.31|12
1651680370000|2022-05-04 16:06:10|211.67|209.37|211.69|209.39|211.69|209.39|211.67|209.37|2
1651680380000|2022-05-04 16:06:20|211.68|209.38|211.7|209.4|211.7|209.4|211.62|209.32|8
1651680390000|2022-05-04 16:06:30|211.71|209.41|211.8|209.5|211.8|209.5|211.7|209.4|6
1651680400000|2022-05-04 16:06:40|211.79|209.49|211.81|209.51|211.82|209.52|211.79|209.49|5
1651680410000|2022-05-04 16:06:50|211.82|209.52|211.85|209.55|211.87|209.57|211.81|209.51|9
1651680420000|2022-05-04 16:07:00|211.84|209.54|211.72|209.42|211.84|209.54|211.72|209.42|10
1651680430000|2022-05-04 16:07:10|211.73|209.43|211.71|209.41|211.73|209.43|211.68|209.38|9
1651680440000|2022-05-04 16:07:20|211.72|209.42|211.89|209.59|211.89|209.59|211.71|209.41|17
1651680450000|2022-05-04 16:07:30|211.88|209.58|211.77|209.47|211.88|209.58|211.75|209.45|9
1651680460000|2022-05-04 16:07:40|211.78|209.48|211.79|209.49|211.8|209.5|211.78|209.48|10
1651680470000|2022-05-04 16:07:50|211.81|209.51|211.85|209.55|211.85|209.55|211.8|209.5|7
1651680480000|2022-05-04 16:08:00|211.86|209.56|211.95|209.65|211.98|209.68|211.85|209.55|14
1651680490000|2022-05-04 16:08:10|211.94|209.64|211.98|209.68|211.99|209.69|211.94|209.64|6
1651680500000|2022-05-04 16:08:20|211.99|209.69|212.01|209.71|212.01|209.71|211.99|209.69|6
1651680510000|2022-05-04 16:08:30|212.02|209.72|212.18|209.88|212.18|209.88|212.02|209.72|12
1651680520000|2022-05-04 16:08:40|212.15|209.85|212.36|210.06|212.36|210.06|212.15|209.85|11
1651680530000|2022-05-04 16:08:50|212.34|210.04|212.33|210.03|212.34|210.04|212.33|210.03|2
1651680540000|2022-05-04 16:09:00|212.34|210.04|212.38|210.08|212.38|210.08|212.33|210.03|4
1651680550000|2022-05-04 16:09:10|212.39|210.09|212.38|210.08|212.39|210.09|212.38|210.08|6
1651680560000|2022-05-04 16:09:20|212.39|210.09|212.39|210.09|212.39|210.09|212.39|210.09|1
1651680570000|2022-05-04 16:09:30|212.4|210.1|212.4|210.1|212.4|210.1|212.4|210.1|1
1651680590000|2022-05-04 16:09:50|212.37|210.07|212.31|210.01|212.37|210.07|212.31|210.01|7
1651680600000|2022-05-04 16:10:00|212.32|210.02|212.33|210.03|212.36|210.06|212.31|210.01|13
1651680610000|2022-05-04 16:10:10|212.36|210.06|212.3|210|212.36|210.06|212.3|210|9
1651680620000|2022-05-04 16:10:20|212.33|210.03|212.37|210.07|212.37|210.07|212.33|210.03|5
1651680650000|2022-05-04 16:10:50|212.35|210.05|212.38|210.08|212.38|210.08|212.35|210.05|2
1651680660000|2022-05-04 16:11:00|212.37|210.07|212.39|210.09|212.39|210.09|212.37|210.07|2
1651680670000|2022-05-04 16:11:10|212.37|210.07|212.38|210.08|212.38|210.08|212.28|209.98|12
1651680680000|2022-05-04 16:11:20|212.4|210.1|212.4|210.1|212.4|210.1|212.38|210.08|5
1651680690000|2022-05-04 16:11:30|212.36|210.06|212.32|210.02|212.38|210.08|212.32|210.02|7
1651680700000|2022-05-04 16:11:40|212.34|210.04|212.32|210.02|212.36|210.06|212.32|210.02|3
1651680710000|2022-05-04 16:11:50|212.36|210.06|212.35|210.05|212.38|210.08|212.32|210.02|6
1651680720000|2022-05-04 16:12:00|212.38|210.08|212.42|210.12|212.44|210.14|212.38|210.08|10
1651680730000|2022-05-04 16:12:10|212.41|210.11|212.39|210.09|212.41|210.11|212.38|210.08|5
1651680750000|2022-05-04 16:12:30|212.38|210.08|212.39|210.09|212.41|210.11|212.38|210.08|7
1651680770000|2022-05-04 16:12:50|212.4|210.1|212.39|210.09|212.4|210.1|212.39|210.09|4
1651680780000|2022-05-04 16:13:00|212.38|210.08|212.4|210.1|212.4|210.1|212.36|210.06|6
1651680790000|2022-05-04 16:13:10|212.41|210.11|212.41|210.11|212.42|210.12|212.41|210.11|3
1651680800000|2022-05-04 16:13:20|212.42|210.12|212.56|210.26|212.58|210.28|212.42|210.12|10
1651680810000|2022-05-04 16:13:30|212.55|210.25|212.59|210.29|212.62|210.32|212.55|210.25|10
1651680820000|2022-05-04 16:13:40|212.58|210.28|212.63|210.33|212.63|210.33|212.58|210.28|11
1651680830000|2022-05-04 16:13:50|212.62|210.32|212.69|210.39|212.69|210.39|212.62|210.32|7
1651680840000|2022-05-04 16:14:00|212.7|210.4|212.72|210.42|212.72|210.42|212.65|210.35|13
1651680850000|2022-05-04 16:14:10|212.73|210.43|212.74|210.44|212.79|210.49|212.73|210.43|6
1651680860000|2022-05-04 16:14:20|212.76|210.46|212.74|210.44|212.77|210.47|212.74|210.44|7
1651680870000|2022-05-04 16:14:30|212.75|210.45|212.65|210.35|212.75|210.45|212.65|210.35|6
1651680880000|2022-05-04 16:14:40|212.66|210.36|212.73|210.43|212.73|210.43|212.66|210.36|7
1651680890000|2022-05-04 16:14:50|212.75|210.45|212.74|210.44|212.75|210.45|212.73|210.43|3
1651680900000|2022-05-04 16:15:00|212.73|210.43|212.76|210.46|212.76|210.46|212.73|210.43|5
1651680910000|2022-05-04 16:15:10|212.75|210.45|212.75|210.45|212.76|210.46|212.74|210.44|10
1651680920000|2022-05-04 16:15:20|212.76|210.46|212.79|210.49|212.8|210.5|212.76|210.46|10
1651680930000|2022-05-04 16:15:30|212.81|210.51|212.78|210.48|212.82|210.52|212.78|210.48|6
1651680940000|2022-05-04 16:15:40|212.77|210.47|212.63|210.33|212.77|210.47|212.63|210.33|10
1651680950000|2022-05-04 16:15:50|212.6|210.3|212.65|210.35|212.66|210.36|212.59|210.29|9
1651680960000|2022-05-04 16:16:00|212.64|210.34|212.72|210.42|212.72|210.42|212.61|210.31|9
1651680970000|2022-05-04 16:16:10|212.69|210.39|212.65|210.35|212.69|210.39|212.65|210.35|3
1651680980000|2022-05-04 16:16:20|212.63|210.33|212.65|210.35|212.65|210.35|212.58|210.28|6
1651680990000|2022-05-04 16:16:30|212.64|210.34|212.47|210.17|212.64|210.34|212.45|210.15|10
1651681000000|2022-05-04 16:16:40|212.44|210.14|212.42|210.12|212.44|210.14|212.42|210.12|5
1651681010000|2022-05-04 16:16:50|212.43|210.13|212.36|210.06|212.43|210.13|212.36|210.06|7
1651681020000|2022-05-04 16:17:00|212.39|210.09|212.36|210.06|212.39|210.09|212.34|210.04|7
1651681030000|2022-05-04 16:17:10|212.35|210.05|212.33|210.03|212.4|210.1|212.32|210.02|6
1651681040000|2022-05-04 16:17:20|212.32|210.02|212.19|209.89|212.35|210.05|212.17|209.87|11
1651681050000|2022-05-04 16:17:30|212.18|209.88|212.12|209.82|212.18|209.88|212.1|209.8|5
1651681060000|2022-05-04 16:17:40|212.11|209.81|211.91|209.61|212.11|209.81|211.9|209.6|11
1651681070000|2022-05-04 16:17:50|211.92|209.62|212|209.7|212|209.7|211.9|209.6|6
1651681080000|2022-05-04 16:18:00|212.02|209.72|212.09|209.79|212.1|209.8|212|209.7|7
1651681090000|2022-05-04 16:18:10|212.1|209.8|212.18|209.88|212.33|210.03|212.1|209.8|12
1651681100000|2022-05-04 16:18:20|212.17|209.87|212.09|209.79|212.18|209.88|212.08|209.78|8
1651681110000|2022-05-04 16:18:30|212.11|209.81|212|209.7|212.11|209.81|212|209.7|5
1651681120000|2022-05-04 16:18:40|212.06|209.76|212.09|209.79|212.1|209.8|212.06|209.76|8
1651681130000|2022-05-04 16:18:50|212.1|209.8|212.09|209.79|212.11|209.81|212.09|209.79|8
1651681140000|2022-05-04 16:19:00|212.1|209.8|212.2|209.9|212.2|209.9|212.09|209.79|10
1651681150000|2022-05-04 16:19:10|212.16|209.86|212.3|210|212.3|210|212.16|209.86|6
1651681160000|2022-05-04 16:19:20|212.29|209.99|212.45|210.15|212.45|210.15|212.29|209.99|11
1651681170000|2022-05-04 16:19:30|212.46|210.16|212.44|210.14|212.47|210.17|212.44|210.14|3
1651681180000|2022-05-04 16:19:40|212.45|210.15|212.36|210.06|212.45|210.15|212.35|210.05|12
1651681190000|2022-05-04 16:19:50|212.35|210.05|212.39|210.09|212.4|210.1|212.34|210.04|6
1651681200000|2022-05-04 16:20:00|212.34|210.04|212.43|210.13|212.43|210.13|212.33|210.03|14
1651681210000|2022-05-04 16:20:10|212.44|210.14|212.43|210.13|212.45|210.15|212.43|210.13|8
1651681220000|2022-05-04 16:20:20|212.44|210.14|212.4|210.1|212.44|210.14|212.4|210.1|4
1651681230000|2022-05-04 16:20:30|212.37|210.07|212.33|210.03|212.37|210.07|212.32|210.02|5
1651681240000|2022-05-04 16:20:40|212.34|210.04|212.32|210.02|212.36|210.06|212.32|210.02|11
1651681250000|2022-05-04 16:20:50|212.34|210.04|212.51|210.21|212.52|210.22|212.34|210.04|8
1651681260000|2022-05-04 16:21:00|212.52|210.22|212.52|210.22|212.53|210.23|212.51|210.21|6
1651681270000|2022-05-04 16:21:10|212.53|210.23|212.65|210.35|212.65|210.35|212.52|210.22|7
1651681280000|2022-05-04 16:21:20|212.68|210.38|212.83|210.53|212.85|210.55|212.68|210.38|15
1651681290000|2022-05-04 16:21:30|212.85|210.55|212.91|210.61|212.97|210.67|212.8|210.5|12
1651681300000|2022-05-04 16:21:40|212.9|210.6|212.95|210.65|213.04|210.74|212.9|210.6|14
1651681310000|2022-05-04 16:21:50|212.97|210.67|213.01|210.71|213.04|210.74|212.97|210.67|9
1651681320000|2022-05-04 16:22:00|213.02|210.72|213|210.7|213.22|210.92|212.99|210.69|25
1651681330000|2022-05-04 16:22:10|212.99|210.69|213.11|210.81|213.11|210.81|212.99|210.69|10
1651681340000|2022-05-04 16:22:20|213.1|210.8|213.3|211|213.34|211.04|213.1|210.8|11
1651681350000|2022-05-04 16:22:30|213.31|211.01|213.91|211.61|213.91|211.61|213.31|211.01|30
1651681360000|2022-05-04 16:22:40|213.92|211.62|214.4|212.1|214.41|212.11|213.79|211.49|22
1651681370000|2022-05-04 16:22:50|214.41|212.11|214.47|212.17|214.52|212.22|214.41|212.11|19
1651681380000|2022-05-04 16:23:00|214.48|212.18|215.33|213.03|215.33|213.03|214.47|212.17|25
1651681390000|2022-05-04 16:23:10|215.3|213|214.87|212.57|215.3|213|214.87|212.57|29
1651681400000|2022-05-04 16:23:20|214.88|212.58|214.62|212.32|214.88|212.58|214.62|212.32|24
1651681410000|2022-05-04 16:23:30|214.63|212.33|214.56|212.26|214.68|212.38|214.54|212.24|24
1651681420000|2022-05-04 16:23:40|214.55|212.25|214.56|212.26|214.57|212.27|214.44|212.14|19
1651681430000|2022-05-04 16:23:50|214.58|212.28|214.54|212.24|214.6|212.3|214.44|212.14|10
1651681440000|2022-05-04 16:24:00|214.56|212.26|214.32|212.02|214.59|212.29|214.2|211.9|20
1651681450000|2022-05-04 16:24:10|214.28|211.98|214.11|211.81|214.28|211.98|214.04|211.74|15
1651681460000|2022-05-04 16:24:20|214.12|211.82|214.11|211.81|214.12|211.82|214.11|211.81|2
1651681470000|2022-05-04 16:24:30|214.12|211.82|214.18|211.88|214.27|211.97|214.12|211.82|15
1651681480000|2022-05-04 16:24:40|214.12|211.82|214.13|211.83|214.13|211.83|214.09|211.79|8
1651681490000|2022-05-04 16:24:50|214.1|211.8|213.81|211.51|214.11|211.81|213.69|211.39|30
1651681500000|2022-05-04 16:25:00|213.8|211.5|213.82|211.52|213.85|211.55|213.74|211.44|14
1651681510000|2022-05-04 16:25:10|213.81|211.51|213.84|211.54|213.92|211.62|213.81|211.51|22
1651681520000|2022-05-04 16:25:20|213.87|211.57|213.89|211.59|213.9|211.6|213.84|211.54|7
1651681530000|2022-05-04 16:25:30|213.87|211.57|213.9|211.6|213.9|211.6|213.87|211.57|6
1651681540000|2022-05-04 16:25:40|213.89|211.59|213.92|211.62|213.92|211.62|213.89|211.59|4
1651681550000|2022-05-04 16:25:50|213.94|211.64|214.08|211.78|214.08|211.78|213.94|211.64|8
1651681560000|2022-05-04 16:26:00|214.04|211.74|214.01|211.71|214.04|211.74|214|211.7|4
1651681570000|2022-05-04 16:26:10|213.95|211.65|213.92|211.62|213.95|211.65|213.92|211.62|4
1651681580000|2022-05-04 16:26:20|213.93|211.63|213.9|211.6|214.01|211.71|213.9|211.6|13
1651681590000|2022-05-04 16:26:30|213.92|211.62|214|211.7|214.02|211.72|213.92|211.62|8
1651681600000|2022-05-04 16:26:40|214.01|211.71|213.92|211.62|214.01|211.71|213.92|211.62|9
1651681610000|2022-05-04 16:26:50|213.93|211.63|213.98|211.68|213.98|211.68|213.91|211.61|8
1651681620000|2022-05-04 16:27:00|213.99|211.69|214.1|211.8|214.11|211.81|213.99|211.69|18
1651681630000|2022-05-04 16:27:10|214.11|211.81|214.24|211.94|214.24|211.94|214.11|211.81|5
1651681640000|2022-05-04 16:27:20|214.25|211.95|214.26|211.96|214.26|211.96|214.17|211.87|6
1651681650000|2022-05-04 16:27:30|214.19|211.89|214.17|211.87|214.19|211.89|214.12|211.82|9
1651681660000|2022-05-04 16:27:40|214.18|211.88|214.28|211.98|214.28|211.98|214.18|211.88|10
1651681670000|2022-05-04 16:27:50|214.27|211.97|214.29|211.99|214.29|211.99|214.11|211.81|11
1651681680000|2022-05-04 16:28:00|214.26|211.96|214.45|212.15|214.45|212.15|214.26|211.96|11
1651681690000|2022-05-04 16:28:10|214.46|212.16|214.65|212.35|214.65|212.35|214.46|212.16|11
1651681700000|2022-05-04 16:28:20|214.68|212.38|214.52|212.22|214.72|212.42|214.52|212.22|27
1651681710000|2022-05-04 16:28:30|214.54|212.24|214.5|212.2|214.54|212.24|214.46|212.16|7
1651681720000|2022-05-04 16:28:40|214.48|212.18|214.54|212.24|214.54|212.24|214.46|212.16|9
1651681730000|2022-05-04 16:28:50|214.56|212.26|214.51|212.21|214.58|212.28|214.51|212.21|13
1651681740000|2022-05-04 16:29:00|214.5|212.2|214.39|212.09|214.5|212.2|214.39|212.09|10
1651681750000|2022-05-04 16:29:10|214.38|212.08|214.33|212.03|214.4|212.1|214.33|212.03|15
1651681760000|2022-05-04 16:29:20|214.34|212.04|214.36|212.06|214.36|212.06|214.34|212.04|2
1651681770000|2022-05-04 16:29:30|214.35|212.05|214.28|211.98|214.36|212.06|214.24|211.94|12
1651681780000|2022-05-04 16:29:40|214.29|211.99|214.52|212.22|214.52|212.22|214.29|211.99|4
1651681790000|2022-05-04 16:29:50|214.59|212.29|214.73|212.43|214.73|212.43|214.59|212.29|15
1651681800000|2022-05-04 16:30:00|214.72|212.42|214.59|212.29|214.74|212.44|214.59|212.29|21
1651681810000|2022-05-04 16:30:10|214.56|212.26|214.51|212.21|214.57|212.27|214.45|212.15|17
1651681820000|2022-05-04 16:30:20|214.5|212.2|214.41|212.11|214.5|212.2|214.39|212.09|15
1651681830000|2022-05-04 16:30:30|214.43|212.13|214.32|212.02|214.43|212.13|214.31|212.01|9
1651681840000|2022-05-04 16:30:40|214.31|212.01|214.12|211.82|214.32|212.02|214.12|211.82|9
1651681850000|2022-05-04 16:30:50|214.16|211.86|214.26|211.96|214.26|211.96|214.1|211.8|8
1651681860000|2022-05-04 16:31:00|214.27|211.97|214.26|211.96|214.27|211.97|214.26|211.96|2
1651681870000|2022-05-04 16:31:10|214.27|211.97|214.14|211.84|214.27|211.97|214.14|211.84|6
1651681880000|2022-05-04 16:31:20|214.12|211.82|214.12|211.82|214.14|211.84|214.12|211.82|4
1651681890000|2022-05-04 16:31:30|214.11|211.81|214.02|211.72|214.11|211.81|213.97|211.67|7
1651681900000|2022-05-04 16:31:40|214.01|211.71|213.99|211.69|214.02|211.72|213.96|211.66|11
1651681910000|2022-05-04 16:31:50|214|211.7|213.9|211.6|214|211.7|213.9|211.6|6
1651681920000|2022-05-04 16:32:00|213.91|211.61|213.91|211.61|213.99|211.69|213.9|211.6|10
1651681930000|2022-05-04 16:32:10|213.9|211.6|213.9|211.6|213.92|211.62|213.9|211.6|5
1651681940000|2022-05-04 16:32:20|213.92|211.62|213.91|211.61|213.98|211.68|213.91|211.61|4
1651681950000|2022-05-04 16:32:30|213.92|211.62|213.89|211.59|213.93|211.63|213.83|211.53|13
1651681960000|2022-05-04 16:32:40|213.88|211.58|213.84|211.54|213.88|211.58|213.83|211.53|5
1651681970000|2022-05-04 16:32:50|213.85|211.55|213.91|211.61|213.91|211.61|213.83|211.53|8
1651681980000|2022-05-04 16:33:00|213.94|211.64|213.9|211.6|213.94|211.64|213.83|211.53|11
1651681990000|2022-05-04 16:33:10|213.89|211.59|213.9|211.6|213.9|211.6|213.84|211.54|7
1651682000000|2022-05-04 16:33:20|213.88|211.58|213.92|211.62|213.92|211.62|213.88|211.58|11
1651682010000|2022-05-04 16:33:30|213.9|211.6|213.91|211.61|213.92|211.62|213.89|211.59|5
1651682020000|2022-05-04 16:33:40|213.86|211.56|213.85|211.55|213.91|211.61|213.82|211.52|9
1651682030000|2022-05-04 16:33:50|213.86|211.56|213.9|211.6|213.9|211.6|213.82|211.52|10
1651682040000|2022-05-04 16:34:00|213.92|211.62|213.83|211.53|213.96|211.66|213.83|211.53|8
1651682050000|2022-05-04 16:34:10|213.86|211.56|213.84|211.54|213.87|211.57|213.84|211.54|6
1651682060000|2022-05-04 16:34:20|213.85|211.55|213.85|211.55|213.85|211.55|213.84|211.54|3
1651682070000|2022-05-04 16:34:30|213.89|211.59|213.88|211.58|213.89|211.59|213.82|211.52|4
1651682080000|2022-05-04 16:34:40|213.89|211.59|213.89|211.59|213.89|211.59|213.88|211.58|3
1651682090000|2022-05-04 16:34:50|213.88|211.58|213.85|211.55|213.89|211.59|213.83|211.53|12
1651682100000|2022-05-04 16:35:00|213.86|211.56|213.79|211.49|213.88|211.58|213.79|211.49|15
1651682110000|2022-05-04 16:35:10|213.8|211.5|213.83|211.53|213.86|211.56|213.8|211.5|7
1651682120000|2022-05-04 16:35:20|213.84|211.54|213.84|211.54|213.87|211.57|213.82|211.52|7
1651682130000|2022-05-04 16:35:30|213.85|211.55|213.94|211.64|213.94|211.64|213.85|211.55|7
1651682140000|2022-05-04 16:35:40|213.92|211.62|213.87|211.57|213.92|211.62|213.85|211.55|13
1651682150000|2022-05-04 16:35:50|213.84|211.54|213.9|211.6|213.9|211.6|213.81|211.51|10
1651682160000|2022-05-04 16:36:00|213.85|211.55|213.79|211.49|213.88|211.58|213.78|211.48|13
1651682170000|2022-05-04 16:36:10|213.82|211.52|213.88|211.58|213.9|211.6|213.8|211.5|7
1651682180000|2022-05-04 16:36:20|213.85|211.55|213.85|211.55|213.85|211.55|213.85|211.55|1
1651682190000|2022-05-04 16:36:30|213.87|211.57|213.85|211.55|213.87|211.57|213.85|211.55|2
1651682200000|2022-05-04 16:36:40|213.86|211.56|213.85|211.55|213.86|211.56|213.85|211.55|2
1651682220000|2022-05-04 16:37:00|213.84|211.54|213.91|211.61|213.92|211.62|213.84|211.54|9
1651682230000|2022-05-04 16:37:10|213.92|211.62|214.1|211.8|214.1|211.8|213.92|211.62|13
1651682240000|2022-05-04 16:37:20|214.05|211.75|213.92|211.62|214.05|211.75|213.9|211.6|10
1651682250000|2022-05-04 16:37:30|213.96|211.66|213.97|211.67|213.99|211.69|213.92|211.62|7
1651682260000|2022-05-04 16:37:40|213.99|211.69|213.99|211.69|213.99|211.69|213.97|211.67|3
1651682270000|2022-05-04 16:37:50|213.98|211.68|213.93|211.63|213.98|211.68|213.93|211.63|4
1651682280000|2022-05-04 16:38:00|213.94|211.64|213.99|211.69|214.01|211.71|213.94|211.64|7
1651682290000|2022-05-04 16:38:10|213.91|211.61|214|211.7|214|211.7|213.9|211.6|5
1651682300000|2022-05-04 16:38:20|214.01|211.71|214.01|211.71|214.01|211.71|214.01|211.71|1
1651682310000|2022-05-04 16:38:30|214.02|211.72|214.02|211.72|214.05|211.75|214|211.7|6
1651682320000|2022-05-04 16:38:40|214.06|211.76|214.12|211.82|214.12|211.82|214.06|211.76|5
1651682330000|2022-05-04 16:38:50|214.11|211.81|214.14|211.84|214.15|211.85|214.11|211.81|6
1651682340000|2022-05-04 16:39:00|214.18|211.88|214.5|212.2|214.51|212.21|214.18|211.88|19
1651682350000|2022-05-04 16:39:10|214.51|212.21|214.58|212.28|214.58|212.28|214.47|212.17|15
1651682360000|2022-05-04 16:39:20|214.59|212.29|214.59|212.29|214.59|212.29|214.58|212.28|5
1651682370000|2022-05-04 16:39:30|214.57|212.27|214.46|212.16|214.57|212.27|214.46|212.16|13
1651682380000|2022-05-04 16:39:40|214.42|212.12|214.4|212.1|214.43|212.13|214.39|212.09|8
1651682390000|2022-05-04 16:39:50|214.41|212.11|214.49|212.19|214.51|212.21|214.41|212.11|8
1651682400000|2022-05-04 16:40:00|214.48|212.18|214.47|212.17|214.49|212.19|214.45|212.15|6
1651682410000|2022-05-04 16:40:10|214.46|212.16|214.44|212.14|214.47|212.17|214.43|212.13|8
1651682420000|2022-05-04 16:40:20|214.43|212.13|214.43|212.13|214.43|212.13|214.42|212.12|3
1651682430000|2022-05-04 16:40:30|214.42|212.12|214.34|212.04|214.42|212.12|214.32|212.02|12
1651682440000|2022-05-04 16:40:40|214.37|212.07|214.37|212.07|214.4|212.1|214.37|212.07|6
1651682450000|2022-05-04 16:40:50|214.4|212.1|214.53|212.23|214.55|212.25|214.4|212.1|7
1651682460000|2022-05-04 16:41:00|214.54|212.24|214.66|212.36|214.71|212.41|214.54|212.24|13
1651682470000|2022-05-04 16:41:10|214.67|212.37|214.71|212.41|214.71|212.41|214.67|212.37|6
1651682480000|2022-05-04 16:41:20|214.7|212.4|214.74|212.44|214.75|212.45|214.69|212.39|9
1651682490000|2022-05-04 16:41:30|214.77|212.47|214.8|212.5|214.81|212.51|214.74|212.44|8
1651682500000|2022-05-04 16:41:40|214.81|212.51|214.8|212.5|214.81|212.51|214.8|212.5|2
1651682510000|2022-05-04 16:41:50|214.79|212.49|214.78|212.48|214.8|212.5|214.76|212.46|5
1651682520000|2022-05-04 16:42:00|214.76|212.46|214.71|212.41|214.76|212.46|214.71|212.41|4
1651682530000|2022-05-04 16:42:10|214.69|212.39|214.71|212.41|214.72|212.42|214.65|212.35|10
1651682540000|2022-05-04 16:42:20|214.7|212.4|214.66|212.36|214.7|212.4|214.62|212.32|13
1651682550000|2022-05-04 16:42:30|214.65|212.35|214.65|212.35|214.65|212.35|214.58|212.28|9
1651682560000|2022-05-04 16:42:40|214.66|212.36|214.65|212.35|214.73|212.43|214.6|212.3|14
1651682570000|2022-05-04 16:42:50|214.66|212.36|214.7|212.4|214.71|212.41|214.65|212.35|9
1651682580000|2022-05-04 16:43:00|214.66|212.36|214.65|212.35|214.7|212.4|214.65|212.35|4
1651682590000|2022-05-04 16:43:10|214.62|212.32|214.62|212.32|214.65|212.35|214.62|212.32|6
1651682600000|2022-05-04 16:43:20|214.63|212.33|214.65|212.35|214.65|212.35|214.63|212.33|6
1651682610000|2022-05-04 16:43:30|214.67|212.37|214.69|212.39|214.72|212.42|214.64|212.34|7
1651682620000|2022-05-04 16:43:40|214.66|212.36|214.65|212.35|214.66|212.36|214.65|212.35|2
1651682630000|2022-05-04 16:43:50|214.64|212.34|214.62|212.32|214.65|212.35|214.6|212.3|17
1651682640000|2022-05-04 16:44:00|214.61|212.31|214.62|212.32|214.63|212.33|214.55|212.25|17
1651682650000|2022-05-04 16:44:10|214.65|212.35|214.72|212.42|214.72|212.42|214.65|212.35|8
1651682660000|2022-05-04 16:44:20|214.73|212.43|214.78|212.48|214.79|212.49|214.7|212.4|7
1651682670000|2022-05-04 16:44:30|214.79|212.49|214.79|212.49|214.81|212.51|214.79|212.49|3
1651682680000|2022-05-04 16:44:40|214.8|212.5|214.8|212.5|214.82|212.52|214.79|212.49|8
1651682690000|2022-05-04 16:44:50|214.83|212.53|214.83|212.53|214.84|212.54|214.81|212.51|7
1651682700000|2022-05-04 16:45:00|214.84|212.54|214.83|212.53|214.85|212.55|214.83|212.53|4
1651682710000|2022-05-04 16:45:10|214.84|212.54|214.83|212.53|214.9|212.6|214.83|212.53|16
1651682720000|2022-05-04 16:45:20|214.84|212.54|214.64|212.34|214.84|212.54|214.64|212.34|13
1651682730000|2022-05-04 16:45:30|214.63|212.33|214.63|212.33|214.65|212.35|214.63|212.33|5
1651682740000|2022-05-04 16:45:40|214.62|212.32|214.58|212.28|214.62|212.32|214.58|212.28|2
1651682750000|2022-05-04 16:45:50|214.55|212.25|214.61|212.31|214.62|212.32|214.55|212.25|5
1651682760000|2022-05-04 16:46:00|214.62|212.32|214.56|212.26|214.63|212.33|214.56|212.26|11
1651682770000|2022-05-04 16:46:10|214.5|212.2|214.42|212.12|214.5|212.2|214.42|212.12|12
1651682780000|2022-05-04 16:46:20|214.4|212.1|214.32|212.02|214.4|212.1|214.31|212.01|8
1651682790000|2022-05-04 16:46:30|214.31|212.01|214.09|211.79|214.31|212.01|214.09|211.79|16
1651682800000|2022-05-04 16:46:40|214.05|211.75|214|211.7|214.05|211.75|213.98|211.68|18
1651682810000|2022-05-04 16:46:50|213.99|211.69|213.8|211.5|214|211.7|213.8|211.5|11
1651682820000|2022-05-04 16:47:00|213.79|211.49|213.89|211.59|213.89|211.59|213.76|211.46|16
1651682830000|2022-05-04 16:47:10|213.88|211.58|213.77|211.47|213.92|211.62|213.77|211.47|18
1651682840000|2022-05-04 16:47:20|213.79|211.49|213.76|211.46|213.79|211.49|213.74|211.44|10
1651682850000|2022-05-04 16:47:30|213.75|211.45|213.82|211.52|213.85|211.55|213.71|211.41|18
1651682860000|2022-05-04 16:47:40|213.85|211.55|213.79|211.49|213.85|211.55|213.77|211.47|8
1651682870000|2022-05-04 16:47:50|213.77|211.47|213.77|211.47|213.79|211.49|213.74|211.44|8
1651682880000|2022-05-04 16:48:00|213.75|211.45|213.65|211.35|213.75|211.45|213.63|211.33|9
1651682890000|2022-05-04 16:48:10|213.67|211.37|213.72|211.42|213.72|211.42|213.65|211.35|7
1651682900000|2022-05-04 16:48:20|213.71|211.41|213.74|211.44|213.75|211.45|213.71|211.41|3
1651682910000|2022-05-04 16:48:30|213.73|211.43|213.74|211.44|213.74|211.44|213.73|211.43|4
1651682920000|2022-05-04 16:48:40|213.73|211.43|213.73|211.43|213.73|211.43|213.73|211.43|1
1651682930000|2022-05-04 16:48:50|213.74|211.44|213.78|211.48|213.84|211.54|213.74|211.44|18
1651682940000|2022-05-04 16:49:00|213.8|211.5|213.83|211.53|213.83|211.53|213.78|211.48|6
1651682950000|2022-05-04 16:49:10|213.82|211.52|213.77|211.47|213.82|211.52|213.77|211.47|6
1651682960000|2022-05-04 16:49:20|213.81|211.51|213.75|211.45|213.81|211.51|213.74|211.44|11
1651682970000|2022-05-04 16:49:30|213.76|211.46|213.81|211.51|213.81|211.51|213.75|211.45|6
1651682980000|2022-05-04 16:49:40|213.82|211.52|213.74|211.44|213.82|211.52|213.74|211.44|8
1651682990000|2022-05-04 16:49:50|213.76|211.46|213.77|211.47|213.78|211.48|213.76|211.46|4
1651683000000|2022-05-04 16:50:00|213.78|211.48|213.72|211.42|213.78|211.48|213.71|211.41|9
1651683010000|2022-05-04 16:50:10|213.73|211.43|213.72|211.42|213.73|211.43|213.71|211.41|4
1651683020000|2022-05-04 16:50:20|213.67|211.37|213.76|211.46|213.78|211.48|213.67|211.37|8
1651683030000|2022-05-04 16:50:30|213.73|211.43|213.78|211.48|213.78|211.48|213.72|211.42|7
1651683040000|2022-05-04 16:50:40|213.77|211.47|213.88|211.58|213.91|211.61|213.77|211.47|9
1651683050000|2022-05-04 16:50:50|213.83|211.53|213.8|211.5|213.83|211.53|213.8|211.5|7
1651683060000|2022-05-04 16:51:00|213.77|211.47|213.73|211.43|213.79|211.49|213.73|211.43|8
1651683070000|2022-05-04 16:51:10|213.74|211.44|213.84|211.54|213.87|211.57|213.74|211.44|9
1651683080000|2022-05-04 16:51:20|213.88|211.58|213.85|211.55|213.89|211.59|213.84|211.54|10
1651683090000|2022-05-04 16:51:30|213.88|211.58|213.84|211.54|213.88|211.58|213.84|211.54|3
1651683100000|2022-05-04 16:51:40|213.83|211.53|213.84|211.54|213.87|211.57|213.83|211.53|4
1651683110000|2022-05-04 16:51:50|213.83|211.53|213.82|211.52|213.83|211.53|213.82|211.52|2
1651683120000|2022-05-04 16:52:00|213.83|211.53|213.82|211.52|213.83|211.53|213.82|211.52|2
1651683130000|2022-05-04 16:52:10|213.83|211.53|213.98|211.68|213.98|211.68|213.82|211.52|15
1651683140000|2022-05-04 16:52:20|213.99|211.69|214.01|211.71|214.01|211.71|213.95|211.65|4
1651683150000|2022-05-04 16:52:30|214.02|211.72|214.13|211.83|214.13|211.83|214.02|211.72|7
1651683160000|2022-05-04 16:52:40|214.12|211.82|214.13|211.83|214.13|211.83|214.11|211.81|5
1651683170000|2022-05-04 16:52:50|214.14|211.84|214.44|212.14|214.44|212.14|214.14|211.84|15
1651683180000|2022-05-04 16:53:00|214.5|212.2|214.55|212.25|214.55|212.25|214.5|212.2|10
1651683190000|2022-05-04 16:53:10|214.54|212.24|214.41|212.11|214.63|212.33|214.39|212.09|16
1651683200000|2022-05-04 16:53:20|214.4|212.1|214.3|212|214.43|212.13|214.3|212|13
1651683210000|2022-05-04 16:53:30|214.31|212.01|214.31|212.01|214.32|212.02|214.31|212.01|9
1651683220000|2022-05-04 16:53:40|214.32|212.02|214.31|212.01|214.32|212.02|214.3|212|4
1651683230000|2022-05-04 16:53:50|214.29|211.99|214.29|211.99|214.29|211.99|214.29|211.99|1
1651683240000|2022-05-04 16:54:00|214.3|212|214.33|212.03|214.33|212.03|214.3|212|6
1651683250000|2022-05-04 16:54:10|214.34|212.04|214.38|212.08|214.4|212.1|214.34|212.04|6
1651683260000|2022-05-04 16:54:20|214.39|212.09|214.48|212.18|214.49|212.19|214.37|212.07|16
1651683270000|2022-05-04 16:54:30|214.49|212.19|214.41|212.11|214.49|212.19|214.41|212.11|5
1651683280000|2022-05-04 16:54:40|214.4|212.1|214.43|212.13|214.43|212.13|214.4|212.1|3
1651683290000|2022-05-04 16:54:50|214.45|212.15|214.44|212.14|214.45|212.15|214.43|212.13|4
1651683300000|2022-05-04 16:55:00|214.43|212.13|214.44|212.14|214.44|212.14|214.43|212.13|2
1651683310000|2022-05-04 16:55:10|214.49|212.19|214.47|212.17|214.49|212.19|214.46|212.16|4
1651683320000|2022-05-04 16:55:20|214.49|212.19|214.58|212.28|214.59|212.29|214.49|212.19|8
1651683330000|2022-05-04 16:55:30|214.57|212.27|214.58|212.28|214.63|212.33|214.57|212.27|12
1651683340000|2022-05-04 16:55:40|214.57|212.27|214.48|212.18|214.58|212.28|214.45|212.15|10
1651683350000|2022-05-04 16:55:50|214.49|212.19|214.48|212.18|214.49|212.19|214.47|212.17|4
1651683360000|2022-05-04 16:56:00|214.47|212.17|214.37|212.07|214.47|212.17|214.37|212.07|7
1651683370000|2022-05-04 16:56:10|214.38|212.08|214.46|212.16|214.46|212.16|214.38|212.08|6
1651683380000|2022-05-04 16:56:20|214.45|212.15|214.55|212.25|214.55|212.25|214.45|212.15|7
1651683390000|2022-05-04 16:56:30|214.56|212.26|214.58|212.28|214.59|212.29|214.56|212.26|4
1651683400000|2022-05-04 16:56:40|214.59|212.29|214.78|212.48|214.78|212.48|214.58|212.28|17
1651683410000|2022-05-04 16:56:50|214.79|212.49|214.82|212.52|214.83|212.53|214.78|212.48|6
1651683420000|2022-05-04 16:57:00|214.87|212.57|214.92|212.62|214.92|212.62|214.85|212.55|14
1651683430000|2022-05-04 16:57:10|214.93|212.63|214.84|212.54|214.93|212.63|214.8|212.5|12
1651683440000|2022-05-04 16:57:20|214.83|212.53|214.81|212.51|214.83|212.53|214.77|212.47|11
1651683450000|2022-05-04 16:57:30|214.78|212.48|214.77|212.47|214.81|212.51|214.77|212.47|12
1651683460000|2022-05-04 16:57:40|214.79|212.49|214.79|212.49|214.79|212.49|214.78|212.48|5
1651683470000|2022-05-04 16:57:50|214.78|212.48|214.78|212.48|214.79|212.49|214.78|212.48|5
1651683480000|2022-05-04 16:58:00|214.79|212.49|214.81|212.51|214.81|212.51|214.79|212.49|3
1651683490000|2022-05-04 16:58:10|214.82|212.52|214.82|212.52|214.82|212.52|214.82|212.52|1
1651683510000|2022-05-04 16:58:30|214.8|212.5|214.88|212.58|214.9|212.6|214.8|212.5|15
1651683520000|2022-05-04 16:58:40|214.9|212.6|214.82|212.52|214.9|212.6|214.73|212.43|15
1651683530000|2022-05-04 16:58:50|214.83|212.53|214.88|212.58|214.88|212.58|214.82|212.52|7
1651683540000|2022-05-04 16:59:00|214.89|212.59|214.85|212.55|214.91|212.61|214.85|212.55|11
1651683550000|2022-05-04 16:59:10|214.88|212.58|214.91|212.61|214.92|212.62|214.88|212.58|8
1651683560000|2022-05-04 16:59:20|214.9|212.6|214.89|212.59|214.9|212.6|214.89|212.59|2
1651683570000|2022-05-04 16:59:30|214.9|212.6|214.89|212.59|214.91|212.61|214.88|212.58|7
1651683580000|2022-05-04 16:59:40|214.88|212.58|214.88|212.58|214.89|212.59|214.88|212.58|3
1651683590000|2022-05-04 16:59:50|214.89|212.59|214.9|212.6|214.9|212.6|214.88|212.58|10
1651683600000|2022-05-04 17:00:00|214.89|212.59|215|212.7|215.02|212.72|214.88|212.58|11
1651683610000|2022-05-04 17:00:10|214.99|212.69|214.94|212.64|215|212.7|214.94|212.64|12
1651683620000|2022-05-04 17:00:20|214.98|212.68|214.88|212.58|214.98|212.68|214.87|212.57|11
1651683630000|2022-05-04 17:00:30|214.87|212.57|214.89|212.59|214.89|212.59|214.85|212.55|5
1651683640000|2022-05-04 17:00:40|214.9|212.6|214.98|212.68|214.98|212.68|214.89|212.59|10
1651683650000|2022-05-04 17:00:50|214.97|212.67|214.91|212.61|214.98|212.68|214.91|212.61|4
1651683660000|2022-05-04 17:01:00|214.9|212.6|214.95|212.65|214.95|212.65|214.9|212.6|5
1651683670000|2022-05-04 17:01:10|215|212.7|214.98|212.68|215|212.7|214.97|212.67|6
1651683680000|2022-05-04 17:01:20|215.01|212.71|215.08|212.78|215.09|212.79|214.98|212.68|6
1651683690000|2022-05-04 17:01:30|215.07|212.77|215.06|212.76|215.09|212.79|215.06|212.76|5
1651683700000|2022-05-04 17:01:40|215.07|212.77|215|212.7|215.07|212.77|215|212.7|6
1651683710000|2022-05-04 17:01:50|215.01|212.71|215.06|212.76|215.06|212.76|215.01|212.71|7
1651683720000|2022-05-04 17:02:00|215.04|212.74|215.06|212.76|215.06|212.76|215.03|212.73|4
1651683730000|2022-05-04 17:02:10|215.18|212.88|215.2|212.9|215.2|212.9|215.15|212.85|8
1651683740000|2022-05-04 17:02:20|215.18|212.88|215.09|212.79|215.18|212.88|215.06|212.76|5
1651683750000|2022-05-04 17:02:30|215.03|212.73|215.05|212.75|215.07|212.77|215.03|212.73|6
1651683760000|2022-05-04 17:02:40|215|212.7|215|212.7|215|212.7|214.98|212.68|3
1651683770000|2022-05-04 17:02:50|214.98|212.68|215|212.7|215|212.7|214.98|212.68|2
1651683780000|2022-05-04 17:03:00|214.98|212.68|215|212.7|215|212.7|214.98|212.68|6
1651683790000|2022-05-04 17:03:10|214.98|212.68|214.99|212.69|214.99|212.69|214.94|212.64|5
1651683800000|2022-05-04 17:03:20|215|212.7|214.99|212.69|215|212.7|214.99|212.69|2
1651683810000|2022-05-04 17:03:30|214.95|212.65|214.99|212.69|214.99|212.69|214.95|212.65|5
1651683820000|2022-05-04 17:03:40|215|212.7|215|212.7|215|212.7|215|212.7|1
1651683830000|2022-05-04 17:03:50|214.98|212.68|214.4|212.1|214.98|212.68|214.4|212.1|9
1651683840000|2022-05-04 17:04:00|214.39|212.09|214.35|212.05|214.39|212.09|214.33|212.03|6
1651683850000|2022-05-04 17:04:10|214.3|212|214.29|211.99|214.31|212.01|214.29|211.99|16
1651683860000|2022-05-04 17:04:20|214.3|212|214.29|211.99|214.3|212|214.29|211.99|2
1651683870000|2022-05-04 17:04:30|214.3|212|214.3|212|214.3|212|214.29|211.99|3
1651683880000|2022-05-04 17:04:40|214.31|212.01|214.18|211.88|214.32|212.02|213.99|211.69|24
1651683890000|2022-05-04 17:04:50|214.19|211.89|214.21|211.91|214.21|211.91|214.19|211.89|2
1651683900000|2022-05-04 17:05:00|214.22|211.92|214.11|211.81|214.22|211.92|214.1|211.8|7
1651683910000|2022-05-04 17:05:10|214.1|211.8|214.45|212.15|214.45|212.15|214.01|211.71|18
1651683920000|2022-05-04 17:05:20|214.51|212.21|214.56|212.26|214.57|212.27|214.46|212.16|11
1651683930000|2022-05-04 17:05:30|214.55|212.25|214.32|212.02|214.55|212.25|214.31|212.01|11
1651683940000|2022-05-04 17:05:40|214.31|212.01|214.1|211.8|214.31|212.01|214.1|211.8|15
1651683950000|2022-05-04 17:05:50|214.06|211.76|213.99|211.69|214.06|211.76|213.99|211.69|6
1651683960000|2022-05-04 17:06:00|214.01|211.71|214.11|211.81|214.11|211.81|214|211.7|10
1651683970000|2022-05-04 17:06:10|214.15|211.85|214.36|212.06|214.36|212.06|214.15|211.85|12
1651683980000|2022-05-04 17:06:20|214.35|212.05|214.31|212.01|214.41|212.11|214.3|212|17
1651683990000|2022-05-04 17:06:30|214.32|212.02|214.43|212.13|214.43|212.13|214.32|212.02|20
1651684000000|2022-05-04 17:06:40|214.42|212.12|214.41|212.11|214.42|212.12|214.39|212.09|4
1651684010000|2022-05-04 17:06:50|214.4|212.1|214.4|212.1|214.41|212.11|214.4|212.1|3
1651684020000|2022-05-04 17:07:00|214.39|212.09|214.3|212|214.39|212.09|214.3|212|5
1651684030000|2022-05-04 17:07:10|214.31|212.01|214.34|212.04|214.34|212.04|214.3|212|6
1651684040000|2022-05-04 17:07:20|214.33|212.03|214.33|212.03|214.34|212.04|214.33|212.03|3
1651684050000|2022-05-04 17:07:30|214.36|212.06|214|211.7|214.36|212.06|213.93|211.63|21
1651684060000|2022-05-04 17:07:40|213.98|211.68|214.02|211.72|214.02|211.72|213.97|211.67|12
1651684070000|2022-05-04 17:07:50|214|211.7|213.94|211.64|214|211.7|213.92|211.62|10
1651684080000|2022-05-04 17:08:00|213.95|211.65|213.92|211.62|213.95|211.65|213.92|211.62|7
1651684090000|2022-05-04 17:08:10|213.93|211.63|213.79|211.49|213.93|211.63|213.79|211.49|9
1651684100000|2022-05-04 17:08:20|213.78|211.48|213.8|211.5|213.82|211.52|213.66|211.36|24
1651684110000|2022-05-04 17:08:30|213.79|211.49|213.83|211.53|213.84|211.54|213.79|211.49|6
1651684120000|2022-05-04 17:08:40|213.86|211.56|213.86|211.56|213.87|211.57|213.85|211.55|5
1651684130000|2022-05-04 17:08:50|213.87|211.57|213.81|211.51|213.87|211.57|213.81|211.51|4
1651684140000|2022-05-04 17:09:00|213.78|211.48|213.64|211.34|213.8|211.5|213.63|211.33|17
1651684150000|2022-05-04 17:09:10|213.63|211.33|213.37|211.07|213.67|211.37|213.37|211.07|20
1651684160000|2022-05-04 17:09:20|213.36|211.06|213.1|210.8|213.37|211.07|213.09|210.79|9
1651684170000|2022-05-04 17:09:30|213.11|210.81|213|210.7|213.11|210.81|213|210.7|8
1651684180000|2022-05-04 17:09:40|213.03|210.73|213.1|210.8|213.11|210.81|213.03|210.73|7
1651684190000|2022-05-04 17:09:50|213.11|210.81|213.04|210.74|213.11|210.81|213.03|210.73|9
1651684200000|2022-05-04 17:10:00|213.03|210.73|212.93|210.63|213.05|210.75|212.93|210.63|14
1651684210000|2022-05-04 17:10:10|212.9|210.6|212.98|210.68|212.98|210.68|212.89|210.59|18
1651684220000|2022-05-04 17:10:20|212.97|210.67|213.01|210.71|213.04|210.74|212.97|210.67|11
1651684230000|2022-05-04 17:10:30|212.99|210.69|213.01|210.71|213.02|210.72|212.99|210.69|6
1651684240000|2022-05-04 17:10:40|213|210.7|213|210.7|213|210.7|213|210.7|1
1651684250000|2022-05-04 17:10:50|212.99|210.69|212.99|210.69|212.99|210.69|212.98|210.68|7
1651684260000|2022-05-04 17:11:00|213.01|210.71|213|210.7|213.01|210.71|212.98|210.68|5
1651684270000|2022-05-04 17:11:10|212.99|210.69|212.81|210.51|213|210.7|212.8|210.5|18
1651684280000|2022-05-04 17:11:20|212.8|210.5|212.59|210.29|212.8|210.5|212.59|210.29|17
1651684290000|2022-05-04 17:11:30|212.58|210.28|212.47|210.17|212.6|210.3|212.23|209.93|27
1651684300000|2022-05-04 17:11:40|212.46|210.16|212.5|210.2|212.57|210.27|212.46|210.16|15
1651684310000|2022-05-04 17:11:50|212.48|210.18|212.62|210.32|212.62|210.32|212.4|210.1|25
1651684320000|2022-05-04 17:12:00|212.63|210.33|212.57|210.27|212.63|210.33|212.57|210.27|9
1651684330000|2022-05-04 17:12:10|212.58|210.28|212.42|210.12|212.58|210.28|212.38|210.08|21
1651684340000|2022-05-04 17:12:20|212.45|210.15|212.38|210.08|212.47|210.17|212.38|210.08|18
1651684350000|2022-05-04 17:12:30|212.39|210.09|212.36|210.06|212.41|210.11|212.3|210|19
1651684360000|2022-05-04 17:12:40|212.41|210.11|212.42|210.12|212.43|210.13|212.41|210.11|3
1651684370000|2022-05-04 17:12:50|212.43|210.13|212.38|210.08|212.44|210.14|212.37|210.07|12
1651684380000|2022-05-04 17:13:00|212.37|210.07|212.41|210.11|212.41|210.11|212.35|210.05|11
1651684390000|2022-05-04 17:13:10|212.4|210.1|212.42|210.12|212.43|210.13|212.36|210.06|11
1651684400000|2022-05-04 17:13:20|212.41|210.11|212.47|210.17|212.51|210.21|212.41|210.11|16
1651684410000|2022-05-04 17:13:30|212.46|210.16|212.38|210.08|212.47|210.17|212.38|210.08|10
1651684420000|2022-05-04 17:13:40|212.37|210.07|212.51|210.21|212.51|210.21|212.21|209.91|22
1651684430000|2022-05-04 17:13:50|212.46|210.16|212.44|210.14|212.49|210.19|212.44|210.14|10
1651684440000|2022-05-04 17:14:00|212.45|210.15|212.39|210.09|212.45|210.15|212.39|210.09|11
1651684450000|2022-05-04 17:14:10|212.4|210.1|212.2|209.9|212.4|210.1|212.2|209.9|10
1651684460000|2022-05-04 17:14:20|212.19|209.89|212.44|210.14|212.44|210.14|212.15|209.85|14
1651684470000|2022-05-04 17:14:30|212.45|210.15|212.42|210.12|212.47|210.17|212.42|210.12|8
1651684480000|2022-05-04 17:14:40|212.43|210.13|212.54|210.24|212.54|210.24|212.42|210.12|7
1651684490000|2022-05-04 17:14:50|212.51|210.21|212.51|210.21|212.52|210.22|212.43|210.13|14
1651684500000|2022-05-04 17:15:00|212.52|210.22|212.58|210.28|212.6|210.3|212.52|210.22|5
1651684510000|2022-05-04 17:15:10|212.56|210.26|212.41|210.11|212.57|210.27|212.41|210.11|12
1651684520000|2022-05-04 17:15:20|212.39|210.09|212.4|210.1|212.41|210.11|212.37|210.07|9
1651684530000|2022-05-04 17:15:30|212.36|210.06|212.35|210.05|212.36|210.06|212.34|210.04|6
1651684540000|2022-05-04 17:15:40|212.34|210.04|212.42|210.12|212.42|210.12|212.34|210.04|8
1651684550000|2022-05-04 17:15:50|212.41|210.11|212.35|210.05|212.41|210.11|212.35|210.05|6
1651684560000|2022-05-04 17:16:00|212.34|210.04|212.32|210.02|212.34|210.04|212.32|210.02|7
1651684570000|2022-05-04 17:16:10|212.33|210.03|212.34|210.04|212.36|210.06|212.33|210.03|9
1651684580000|2022-05-04 17:16:20|212.33|210.03|212.33|210.03|212.34|210.04|212.33|210.03|3
1651684600000|2022-05-04 17:16:40|212.31|210.01|212.31|210.01|212.32|210.02|212.31|210.01|3
1651684610000|2022-05-04 17:16:50|212.34|210.04|212.51|210.21|212.51|210.21|212.34|210.04|6
1651684620000|2022-05-04 17:17:00|212.52|210.22|212.54|210.24|212.54|210.24|212.52|210.22|3
1651684630000|2022-05-04 17:17:10|212.53|210.23|212.48|210.18|212.55|210.25|212.45|210.15|10
1651684640000|2022-05-04 17:17:20|212.52|210.22|212.62|210.32|212.62|210.32|212.52|210.22|12
1651684650000|2022-05-04 17:17:30|212.61|210.31|212.67|210.37|212.81|210.51|212.61|210.31|18
1651684660000|2022-05-04 17:17:40|212.68|210.38|212.73|210.43|212.75|210.45|212.68|210.38|9
1651684670000|2022-05-04 17:17:50|212.74|210.44|212.73|210.43|212.77|210.47|212.73|210.43|7
1651684680000|2022-05-04 17:18:00|212.74|210.44|212.79|210.49|212.79|210.49|212.74|210.44|8
1651684690000|2022-05-04 17:18:10|212.78|210.48|212.58|210.28|212.78|210.48|212.56|210.26|18
1651684700000|2022-05-04 17:18:20|212.57|210.27|212.59|210.29|212.65|210.35|212.56|210.26|14
1651684710000|2022-05-04 17:18:30|212.6|210.3|212.65|210.35|212.66|210.36|212.57|210.27|8
1651684730000|2022-05-04 17:18:50|212.66|210.36|212.71|210.41|212.72|210.42|212.66|210.36|8
1651684740000|2022-05-04 17:19:00|212.72|210.42|212.77|210.47|212.77|210.47|212.72|210.42|3
1651684750000|2022-05-04 17:19:10|212.76|210.46|212.67|210.37|212.76|210.46|212.67|210.37|8
1651684760000|2022-05-04 17:19:20|212.66|210.36|212.66|210.36|212.66|210.36|212.59|210.29|10
1651684770000|2022-05-04 17:19:30|212.64|210.34|212.7|210.4|212.7|210.4|212.58|210.28|12
1651684780000|2022-05-04 17:19:40|212.69|210.39|212.69|210.39|212.71|210.41|212.69|210.39|9
1651684790000|2022-05-04 17:19:50|212.67|210.37|212.7|210.4|212.7|210.4|212.65|210.35|8
1651684800000|2022-05-04 17:20:00|212.71|210.41|213.04|210.74|213.04|210.74|212.71|210.41|18
1651684810000|2022-05-04 17:20:10|213.03|210.73|212.92|210.62|213.08|210.78|212.92|210.62|22
1651684820000|2022-05-04 17:20:20|212.99|210.69|212.87|210.57|212.99|210.69|212.87|210.57|14
1651684830000|2022-05-04 17:20:30|212.88|210.58|212.82|210.52|212.89|210.59|212.82|210.52|7
1651684840000|2022-05-04 17:20:40|212.83|210.53|212.67|210.37|212.85|210.55|212.67|210.37|12
1651684850000|2022-05-04 17:20:50|212.66|210.36|212.71|210.41|212.73|210.43|212.66|210.36|9
1651684860000|2022-05-04 17:21:00|212.69|210.39|212.73|210.43|212.77|210.47|212.69|210.39|11
1651684870000|2022-05-04 17:21:10|212.74|210.44|212.63|210.33|212.74|210.44|212.63|210.33|6
1651684880000|2022-05-04 17:21:20|212.64|210.34|212.79|210.49|212.79|210.49|212.6|210.3|12
1651684890000|2022-05-04 17:21:30|212.82|210.52|212.77|210.47|212.83|210.53|212.77|210.47|11
1651684900000|2022-05-04 17:21:40|212.78|210.48|212.77|210.47|212.81|210.51|212.77|210.47|7
1651684910000|2022-05-04 17:21:50|212.79|210.49|212.78|210.48|212.79|210.49|212.78|210.48|2
1651684920000|2022-05-04 17:22:00|212.76|210.46|212.95|210.65|212.95|210.65|212.76|210.46|11
1651684930000|2022-05-04 17:22:10|212.96|210.66|212.94|210.64|212.98|210.68|212.93|210.63|14
1651684940000|2022-05-04 17:22:20|212.92|210.62|213.05|210.75|213.05|210.75|212.92|210.62|5
1651684950000|2022-05-04 17:22:30|213.06|210.76|213.17|210.87|213.17|210.87|213.06|210.76|4
1651684960000|2022-05-04 17:22:40|213.24|210.94|213.13|210.83|213.25|210.95|213.13|210.83|7
1651684970000|2022-05-04 17:22:50|213.11|210.81|213.09|210.79|213.12|210.82|213.06|210.76|10
1651684980000|2022-05-04 17:23:00|213.1|210.8|213.06|210.76|213.1|210.8|213.02|210.72|6
1651684990000|2022-05-04 17:23:10|213.08|210.78|212.96|210.66|213.08|210.78|212.95|210.65|8
1651685000000|2022-05-04 17:23:20|212.95|210.65|212.83|210.53|212.95|210.65|212.81|210.51|16
1651685010000|2022-05-04 17:23:30|212.84|210.54|212.9|210.6|212.9|210.6|212.81|210.51|15
1651685020000|2022-05-04 17:23:40|212.89|210.59|212.89|210.59|212.9|210.6|212.89|210.59|5
1651685030000|2022-05-04 17:23:50|212.91|210.61|212.89|210.59|212.98|210.68|212.89|210.59|13
1651685040000|2022-05-04 17:24:00|212.9|210.6|212.92|210.62|212.92|210.62|212.88|210.58|7
1651685050000|2022-05-04 17:24:10|212.91|210.61|212.91|210.61|212.92|210.62|212.89|210.59|5
1651685060000|2022-05-04 17:24:20|212.92|210.62|212.85|210.55|212.92|210.62|212.84|210.54|8
1651685070000|2022-05-04 17:24:30|212.86|210.56|212.86|210.56|212.86|210.56|212.86|210.56|1
1651685080000|2022-05-04 17:24:40|212.85|210.55|212.9|210.6|212.91|210.61|212.85|210.55|6
1651685090000|2022-05-04 17:24:50|212.91|210.61|212.84|210.54|212.91|210.61|212.8|210.5|11
1651685100000|2022-05-04 17:25:00|212.85|210.55|212.9|210.6|212.9|210.6|212.85|210.55|15
1651685110000|2022-05-04 17:25:10|212.92|210.62|212.94|210.64|212.98|210.68|212.91|210.61|10
1651685120000|2022-05-04 17:25:20|212.9|210.6|212.92|210.62|212.93|210.63|212.88|210.58|8
1651685130000|2022-05-04 17:25:30|212.93|210.63|212.99|210.69|212.99|210.69|212.91|210.61|7
1651685140000|2022-05-04 17:25:40|213|210.7|213|210.7|213.01|210.71|212.96|210.66|9
1651685150000|2022-05-04 17:25:50|213.01|210.71|212.99|210.69|213.07|210.77|212.99|210.69|6
1651685160000|2022-05-04 17:26:00|213|210.7|212.98|210.68|213.01|210.71|212.93|210.63|15
1651685180000|2022-05-04 17:26:20|212.97|210.67|212.97|210.67|212.98|210.68|212.97|210.67|3
1651685190000|2022-05-04 17:26:30|212.92|210.62|212.88|210.58|212.93|210.63|212.85|210.55|11
1651685200000|2022-05-04 17:26:40|212.8|210.5|212.83|210.53|212.85|210.55|212.8|210.5|9
1651685210000|2022-05-04 17:26:50|212.84|210.54|212.84|210.54|212.86|210.56|212.83|210.53|9
1651685220000|2022-05-04 17:27:00|212.83|210.53|212.83|210.53|212.84|210.54|212.8|210.5|4
1651685230000|2022-05-04 17:27:10|212.81|210.51|212.84|210.54|212.91|210.61|212.81|210.51|12
1651685240000|2022-05-04 17:27:20|212.85|210.55|212.88|210.58|212.88|210.58|212.84|210.54|5
1651685250000|2022-05-04 17:27:30|212.89|210.59|212.91|210.61|212.92|210.62|212.86|210.56|8
1651685260000|2022-05-04 17:27:40|212.95|210.65|212.83|210.53|212.95|210.65|212.83|210.53|11
1651685270000|2022-05-04 17:27:50|212.85|210.55|212.87|210.57|212.93|210.63|212.85|210.55|12
1651685280000|2022-05-04 17:28:00|212.89|210.59|212.95|210.65|212.95|210.65|212.85|210.55|10
1651685290000|2022-05-04 17:28:10|212.96|210.66|213|210.7|213|210.7|212.93|210.63|8
1651685300000|2022-05-04 17:28:20|212.98|210.68|212.98|210.68|212.98|210.68|212.98|210.68|1
1651685310000|2022-05-04 17:28:30|212.99|210.69|212.99|210.69|212.99|210.69|212.98|210.68|3
1651685320000|2022-05-04 17:28:40|212.98|210.68|213.01|210.71|213.01|210.71|212.98|210.68|3
1651685330000|2022-05-04 17:28:50|213|210.7|213.1|210.8|213.1|210.8|213|210.7|5
1651685360000|2022-05-04 17:29:20|213.08|210.78|213.05|210.75|213.08|210.78|213.03|210.73|3
1651685370000|2022-05-04 17:29:30|213.04|210.74|213.01|210.71|213.04|210.74|213|210.7|5
1651685380000|2022-05-04 17:29:40|213|210.7|213|210.7|213.01|210.71|213|210.7|3
1651685390000|2022-05-04 17:29:50|212.99|210.69|212.91|210.61|212.99|210.69|212.91|210.61|7
1651685400000|2022-05-04 17:30:00|212.93|210.63|212.87|210.57|212.93|210.63|212.87|210.57|6
1651685410000|2022-05-04 17:30:10|212.84|210.54|212.9|210.6|212.91|210.61|212.84|210.54|10
1651685420000|2022-05-04 17:30:20|212.91|210.61|212.9|210.6|212.91|210.61|212.9|210.6|2
1651685430000|2022-05-04 17:30:30|212.89|210.59|213.03|210.73|213.03|210.73|212.89|210.59|10
1651685440000|2022-05-04 17:30:40|213.02|210.72|213.11|210.81|213.11|210.81|213.02|210.72|6
1651685450000|2022-05-04 17:30:50|213.14|210.84|213.15|210.85|213.15|210.85|213.14|210.84|2
1651685460000|2022-05-04 17:31:00|213.14|210.84|213.02|210.72|213.16|210.86|213.01|210.71|12
1651685470000|2022-05-04 17:31:10|213.01|210.71|212.93|210.63|213.01|210.71|212.93|210.63|11
1651685490000|2022-05-04 17:31:30|212.97|210.67|213.06|210.76|213.06|210.76|212.97|210.67|5
1651685500000|2022-05-04 17:31:40|213.03|210.73|213.05|210.75|213.05|210.75|213.03|210.73|2
1651685510000|2022-05-04 17:31:50|213.1|210.8|213.08|210.78|213.14|210.84|213.08|210.78|11
1651685520000|2022-05-04 17:32:00|213.07|210.77|212.99|210.69|213.07|210.77|212.96|210.66|11
1651685530000|2022-05-04 17:32:10|212.97|210.67|212.93|210.63|212.97|210.67|212.92|210.62|9
1651685540000|2022-05-04 17:32:20|212.92|210.62|212.89|210.59|212.94|210.64|212.87|210.57|12
1651685550000|2022-05-04 17:32:30|212.88|210.58|212.93|210.63|212.93|210.63|212.87|210.57|12
1651685560000|2022-05-04 17:32:40|212.92|210.62|213|210.7|213.01|210.71|212.92|210.62|7
1651685570000|2022-05-04 17:32:50|213.01|210.71|213|210.7|213.04|210.74|213|210.7|7
1651685580000|2022-05-04 17:33:00|212.99|210.69|213|210.7|213|210.7|212.99|210.69|2
1651685590000|2022-05-04 17:33:10|212.99|210.69|212.93|210.63|213|210.7|212.93|210.63|5
1651685600000|2022-05-04 17:33:20|212.95|210.65|212.99|210.69|212.99|210.69|212.92|210.62|4
1651685610000|2022-05-04 17:33:30|213|210.7|212.87|210.57|213|210.7|212.86|210.56|12
1651685620000|2022-05-04 17:33:40|212.88|210.58|212.8|210.5|212.9|210.6|212.78|210.48|16
1651685630000|2022-05-04 17:33:50|212.79|210.49|212.67|210.37|212.8|210.5|212.67|210.37|24
1651685640000|2022-05-04 17:34:00|212.68|210.38|212.59|210.29|212.69|210.39|212.59|210.29|10
1651685650000|2022-05-04 17:34:10|212.58|210.28|212.51|210.21|212.58|210.28|212.45|210.15|16
1651685660000|2022-05-04 17:34:20|212.5|210.2|212.59|210.29|212.59|210.29|212.48|210.18|11
1651685670000|2022-05-04 17:34:30|212.58|210.28|212.57|210.27|212.59|210.29|212.56|210.26|7
1651685680000|2022-05-04 17:34:40|212.58|210.28|212.65|210.35|212.65|210.35|212.57|210.27|10
1651685690000|2022-05-04 17:34:50|212.64|210.34|212.66|210.36|212.68|210.38|212.63|210.33|8
1651685700000|2022-05-04 17:35:00|212.67|210.37|212.82|210.52|212.83|210.53|212.67|210.37|13
1651685710000|2022-05-04 17:35:10|212.83|210.53|212.78|210.48|212.92|210.62|212.78|210.48|18
1651685720000|2022-05-04 17:35:20|212.79|210.49|212.69|210.39|212.79|210.49|212.63|210.33|17
1651685730000|2022-05-04 17:35:30|212.7|210.4|212.6|210.3|212.7|210.4|212.57|210.27|18
1651685740000|2022-05-04 17:35:40|212.54|210.24|212.46|210.16|212.54|210.24|212.4|210.1|14
1651685750000|2022-05-04 17:35:50|212.48|210.18|212.48|210.18|212.51|210.21|212.47|210.17|11
1651685760000|2022-05-04 17:36:00|212.47|210.17|212.47|210.17|212.51|210.21|212.46|210.16|9
1651685770000|2022-05-04 17:36:10|212.46|210.16|212.36|210.06|212.47|210.17|212.36|210.06|17
1651685780000|2022-05-04 17:36:20|212.37|210.07|212.39|210.09|212.4|210.1|212.34|210.04|17
1651685790000|2022-05-04 17:36:30|212.4|210.1|212.48|210.18|212.49|210.19|212.39|210.09|10
1651685800000|2022-05-04 17:36:40|212.46|210.16|212.48|210.18|212.48|210.18|212.46|210.16|4
1651685810000|2022-05-04 17:36:50|212.49|210.19|212.44|210.14|212.49|210.19|212.43|210.13|10
1651685820000|2022-05-04 17:37:00|212.43|210.13|212.41|210.11|212.44|210.14|212.41|210.11|8
1651685830000|2022-05-04 17:37:10|212.4|210.1|212.42|210.12|212.42|210.12|212.36|210.06|10
1651685840000|2022-05-04 17:37:20|212.43|210.13|212.38|210.08|212.44|210.14|212.37|210.07|15
1651685850000|2022-05-04 17:37:30|212.39|210.09|212.35|210.05|212.4|210.1|212.35|210.05|8
1651685860000|2022-05-04 17:37:40|212.38|210.08|212.35|210.05|212.38|210.08|212.34|210.04|7
1651685870000|2022-05-04 17:37:50|212.36|210.06|212.28|209.98|212.36|210.06|212.28|209.98|12
1651685880000|2022-05-04 17:38:00|212.29|209.99|212.35|210.05|212.35|210.05|212.29|209.99|7
1651685890000|2022-05-04 17:38:10|212.38|210.08|212.36|210.06|212.41|210.11|212.36|210.06|7
1651685900000|2022-05-04 17:38:20|212.34|210.04|212.34|210.04|212.35|210.05|212.34|210.04|3
1651685910000|2022-05-04 17:38:30|212.35|210.05|212.4|210.1|212.4|210.1|212.35|210.05|4
1651685920000|2022-05-04 17:38:40|212.43|210.13|212.44|210.14|212.45|210.15|212.43|210.13|16
1651685930000|2022-05-04 17:38:50|212.45|210.15|212.35|210.05|212.45|210.15|212.35|210.05|18
1651685940000|2022-05-04 17:39:00|212.38|210.08|212.38|210.08|212.38|210.08|212.33|210.03|9
1651685950000|2022-05-04 17:39:10|212.37|210.07|212.45|210.15|212.45|210.15|212.37|210.07|6
1651685960000|2022-05-04 17:39:20|212.44|210.14|212.52|210.22|212.61|210.31|212.44|210.14|16
1651685970000|2022-05-04 17:39:30|212.54|210.24|212.56|210.26|212.57|210.27|212.54|210.24|5
1651685980000|2022-05-04 17:39:40|212.55|210.25|212.56|210.26|212.58|210.28|212.55|210.25|10
1651685990000|2022-05-04 17:39:50|212.55|210.25|212.64|210.34|212.64|210.34|212.55|210.25|12
1651686000000|2022-05-04 17:40:00|212.62|210.32|212.6|210.3|212.62|210.32|212.57|210.27|10
1651686010000|2022-05-04 17:40:10|212.58|210.28|212.72|210.42|212.72|210.42|212.58|210.28|5
1651686020000|2022-05-04 17:40:20|212.73|210.43|212.8|210.5|212.8|210.5|212.73|210.43|12
1651686030000|2022-05-04 17:40:30|212.81|210.51|212.8|210.5|212.81|210.51|212.77|210.47|9
1651686040000|2022-05-04 17:40:40|212.79|210.49|212.69|210.39|212.79|210.49|212.69|210.39|8
1651686050000|2022-05-04 17:40:50|212.7|210.4|212.66|210.36|212.7|210.4|212.58|210.28|14
1651686060000|2022-05-04 17:41:00|212.65|210.35|212.68|210.38|212.69|210.39|212.63|210.33|11
1651686070000|2022-05-04 17:41:10|212.67|210.37|212.74|210.44|212.75|210.45|212.67|210.37|8
1651686080000|2022-05-04 17:41:20|212.75|210.45|212.81|210.51|212.81|210.51|212.75|210.45|5
1651686090000|2022-05-04 17:41:30|212.8|210.5|212.8|210.5|212.81|210.51|212.8|210.5|3
1651686100000|2022-05-04 17:41:40|212.79|210.49|212.78|210.48|212.79|210.49|212.78|210.48|2
1651686110000|2022-05-04 17:41:50|212.79|210.49|212.78|210.48|212.79|210.49|212.77|210.47|5
1651686120000|2022-05-04 17:42:00|212.79|210.49|212.8|210.5|212.8|210.5|212.78|210.48|8
1651686130000|2022-05-04 17:42:10|212.78|210.48|212.79|210.49|212.86|210.56|212.78|210.48|9
1651686140000|2022-05-04 17:42:20|212.8|210.5|212.83|210.53|212.83|210.53|212.78|210.48|6
1651686150000|2022-05-04 17:42:30|212.84|210.54|212.83|210.53|212.84|210.54|212.83|210.53|2
1651686160000|2022-05-04 17:42:40|212.82|210.52|212.82|210.52|212.82|210.52|212.82|210.52|1
1651686170000|2022-05-04 17:42:50|212.83|210.53|212.84|210.54|212.84|210.54|212.83|210.53|2
1651686180000|2022-05-04 17:43:00|212.83|210.53|212.69|210.39|212.83|210.53|212.69|210.39|12
1651686190000|2022-05-04 17:43:10|212.68|210.38|212.68|210.38|212.7|210.4|212.66|210.36|15
1651686200000|2022-05-04 17:43:20|212.69|210.39|212.75|210.45|212.75|210.45|212.68|210.38|8
1651686220000|2022-05-04 17:43:40|212.74|210.44|212.74|210.44|212.74|210.44|212.74|210.44|1
1651686230000|2022-05-04 17:43:50|212.71|210.41|212.7|210.4|212.71|210.41|212.67|210.37|6
1651686240000|2022-05-04 17:44:00|212.69|210.39|212.74|210.44|212.75|210.45|212.67|210.37|12
1651686250000|2022-05-04 17:44:10|212.75|210.45|212.76|210.46|212.76|210.46|212.74|210.44|6
1651686260000|2022-05-04 17:44:20|212.71|210.41|212.54|210.24|212.71|210.41|212.54|210.24|12
1651686270000|2022-05-04 17:44:30|212.63|210.33|212.7|210.4|212.71|210.41|212.62|210.32|10
1651686280000|2022-05-04 17:44:40|212.71|210.41|212.68|210.38|212.71|210.41|212.67|210.37|4
1651686290000|2022-05-04 17:44:50|212.71|210.41|212.77|210.47|212.79|210.49|212.71|210.41|9
1651686300000|2022-05-04 17:45:00|212.78|210.48|212.79|210.49|212.82|210.52|212.78|210.48|15
1651686310000|2022-05-04 17:45:10|212.82|210.52|212.95|210.65|213.03|210.73|212.82|210.52|18
1651686320000|2022-05-04 17:45:20|212.99|210.69|212.96|210.66|212.99|210.69|212.94|210.64|4
1651686330000|2022-05-04 17:45:30|212.94|210.64|212.95|210.65|212.95|210.65|212.93|210.63|5
1651686340000|2022-05-04 17:45:40|212.94|210.64|212.94|210.64|212.94|210.64|212.94|210.64|1
1651686350000|2022-05-04 17:45:50|212.93|210.63|212.92|210.62|212.93|210.63|212.92|210.62|2
1651686360000|2022-05-04 17:46:00|212.93|210.63|212.99|210.69|212.99|210.69|212.93|210.63|7
1651686370000|2022-05-04 17:46:10|212.93|210.63|212.72|210.42|212.93|210.63|212.72|210.42|18
1651686380000|2022-05-04 17:46:20|212.7|210.4|212.6|210.3|212.73|210.43|212.58|210.28|15
1651686390000|2022-05-04 17:46:30|212.58|210.28|212.62|210.32|212.64|210.34|212.55|210.25|20
1651686400000|2022-05-04 17:46:40|212.55|210.25|212.62|210.32|212.64|210.34|212.55|210.25|8
1651686410000|2022-05-04 17:46:50|212.61|210.31|212.69|210.39|212.69|210.39|212.59|210.29|9
1651686420000|2022-05-04 17:47:00|212.67|210.37|212.56|210.26|212.67|210.37|212.56|210.26|11
1651686430000|2022-05-04 17:47:10|212.54|210.24|212.42|210.12|212.56|210.26|212.39|210.09|15
1651686440000|2022-05-04 17:47:20|212.41|210.11|212.34|210.04|212.41|210.11|212.31|210.01|8
1651686450000|2022-05-04 17:47:30|212.31|210.01|212.38|210.08|212.4|210.1|212.31|210.01|6
1651686460000|2022-05-04 17:47:40|212.39|210.09|212.52|210.22|212.6|210.3|212.39|210.09|22
1651686470000|2022-05-04 17:47:50|212.49|210.19|212.37|210.07|212.49|210.19|212.36|210.06|15
1651686480000|2022-05-04 17:48:00|212.34|210.04|212.31|210.01|212.36|210.06|212.17|209.87|14
1651686490000|2022-05-04 17:48:10|212.32|210.02|212.36|210.06|212.36|210.06|212.28|209.98|11
1651686500000|2022-05-04 17:48:20|212.33|210.03|212.15|209.85|212.33|210.03|212.15|209.85|10
1651686510000|2022-05-04 17:48:30|212.12|209.82|212.11|209.81|212.13|209.83|212.1|209.8|6
1651686520000|2022-05-04 17:48:40|212.12|209.82|212.12|209.82|212.13|209.83|212.11|209.81|6
1651686530000|2022-05-04 17:48:50|212.14|209.84|212.41|210.11|212.41|210.11|212.14|209.84|15
1651686540000|2022-05-04 17:49:00|212.43|210.13|212.36|210.06|212.5|210.2|212.33|210.03|17
1651686550000|2022-05-04 17:49:10|212.38|210.08|212.28|209.98|212.38|210.08|212.28|209.98|11
1651686560000|2022-05-04 17:49:20|212.29|209.99|212.29|209.99|212.29|209.99|212.26|209.96|7
1651686570000|2022-05-04 17:49:30|212.33|210.03|212.34|210.04|212.36|210.06|212.3|210|15
1651686580000|2022-05-04 17:49:40|212.38|210.08|212.38|210.08|212.39|210.09|212.38|210.08|3
1651686590000|2022-05-04 17:49:50|212.37|210.07|212.34|210.04|212.37|210.07|212.34|210.04|5
1651686600000|2022-05-04 17:50:00|212.32|210.02|212.32|210.02|212.32|210.02|212.29|209.99|8
1651686610000|2022-05-04 17:50:10|212.35|210.05|212.32|210.02|212.38|210.08|212.32|210.02|9
1651686620000|2022-05-04 17:50:20|212.33|210.03|212.31|210.01|212.33|210.03|212.31|210.01|3
1651686630000|2022-05-04 17:50:30|212.29|209.99|212.33|210.03|212.34|210.04|212.29|209.99|6
1651686640000|2022-05-04 17:50:40|212.32|210.02|212.33|210.03|212.33|210.03|212.32|210.02|2
1651686650000|2022-05-04 17:50:50|212.32|210.02|212.41|210.11|212.42|210.12|212.32|210.02|6
1651686660000|2022-05-04 17:51:00|212.39|210.09|212.41|210.11|212.42|210.12|212.39|210.09|5
1651686670000|2022-05-04 17:51:10|212.42|210.12|212.5|210.2|212.5|210.2|212.42|210.12|8
1651686680000|2022-05-04 17:51:20|212.49|210.19|212.48|210.18|212.5|210.2|212.48|210.18|5
1651686690000|2022-05-04 17:51:30|212.5|210.2|212.59|210.29|212.59|210.29|212.48|210.18|9
1651686700000|2022-05-04 17:51:40|212.58|210.28|212.5|210.2|212.6|210.3|212.5|210.2|12
1651686710000|2022-05-04 17:51:50|212.49|210.19|212.55|210.25|212.56|210.26|212.49|210.19|7
1651686720000|2022-05-04 17:52:00|212.59|210.29|212.58|210.28|212.59|210.29|212.55|210.25|9
1651686730000|2022-05-04 17:52:10|212.55|210.25|212.54|210.24|212.55|210.25|212.53|210.23|3
1651686740000|2022-05-04 17:52:20|212.53|210.23|212.49|210.19|212.53|210.23|212.49|210.19|4
1651686750000|2022-05-04 17:52:30|212.51|210.21|212.49|210.19|212.51|210.21|212.49|210.19|5
1651686760000|2022-05-04 17:52:40|212.48|210.18|212.47|210.17|212.5|210.2|212.4|210.1|15
1651686770000|2022-05-04 17:52:50|212.48|210.18|212.58|210.28|212.58|210.28|212.48|210.18|5
1651686780000|2022-05-04 17:53:00|212.55|210.25|212.58|210.28|212.59|210.29|212.55|210.25|6
1651686790000|2022-05-04 17:53:10|212.57|210.27|212.54|210.24|212.58|210.28|212.54|210.24|12
1651686800000|2022-05-04 17:53:20|212.53|210.23|212.59|210.29|212.59|210.29|212.49|210.19|13
1651686810000|2022-05-04 17:53:30|212.58|210.28|212.6|210.3|212.6|210.3|212.57|210.27|5
1651686820000|2022-05-04 17:53:40|212.63|210.33|212.61|210.31|212.63|210.33|212.59|210.29|5
1651686830000|2022-05-04 17:53:50|212.59|210.29|212.59|210.29|212.59|210.29|212.59|210.29|1
1651686840000|2022-05-04 17:54:00|212.6|210.3|212.68|210.38|212.72|210.42|212.6|210.3|15
1651686850000|2022-05-04 17:54:10|212.65|210.35|212.69|210.39|212.69|210.39|212.64|210.34|9
1651686860000|2022-05-04 17:54:20|212.67|210.37|212.69|210.39|212.69|210.39|212.67|210.37|7
1651686870000|2022-05-04 17:54:30|212.7|210.4|212.64|210.34|212.7|210.4|212.64|210.34|4
1651686880000|2022-05-04 17:54:40|212.65|210.35|212.64|210.34|212.73|210.43|212.64|210.34|13
1651686890000|2022-05-04 17:54:50|212.65|210.35|212.64|210.34|212.68|210.38|212.64|210.34|4
1651686900000|2022-05-04 17:55:00|212.59|210.29|212.59|210.29|212.61|210.31|212.56|210.26|11
1651686910000|2022-05-04 17:55:10|212.58|210.28|212.62|210.32|212.62|210.32|212.53|210.23|21
1651686920000|2022-05-04 17:55:20|212.6|210.3|212.68|210.38|212.69|210.39|212.59|210.29|9
1651686930000|2022-05-04 17:55:30|212.66|210.36|212.67|210.37|212.69|210.39|212.66|210.36|9
1651686940000|2022-05-04 17:55:40|212.7|210.4|212.67|210.37|212.7|210.4|212.67|210.37|8
1651686950000|2022-05-04 17:55:50|212.66|210.36|212.77|210.47|212.8|210.5|212.66|210.36|12
1651686960000|2022-05-04 17:56:00|212.78|210.48|212.88|210.58|212.89|210.59|212.78|210.48|11
1651686970000|2022-05-04 17:56:10|212.87|210.57|213.23|210.93|213.25|210.95|212.87|210.57|18
1651686980000|2022-05-04 17:56:20|213.25|210.95|213.51|211.21|213.51|211.21|213.25|210.95|20
1651686990000|2022-05-04 17:56:30|213.54|211.24|213.9|211.6|213.92|211.62|213.5|211.2|26
1651687000000|2022-05-04 17:56:40|213.91|211.61|214.3|212|214.39|212.09|213.91|211.61|22
1651687010000|2022-05-04 17:56:50|214.29|211.99|213.84|211.54|214.33|212.03|213.8|211.5|23
1651687020000|2022-05-04 17:57:00|213.91|211.61|213.89|211.59|213.95|211.65|213.79|211.49|19
1651687030000|2022-05-04 17:57:10|213.87|211.57|213.9|211.6|213.94|211.64|213.87|211.57|18
1651687040000|2022-05-04 17:57:20|213.91|211.61|214.53|212.23|214.54|212.24|213.91|211.61|28
1651687050000|2022-05-04 17:57:30|214.54|212.24|214.51|212.21|214.62|212.32|214.47|212.17|25
1651687060000|2022-05-04 17:57:40|214.52|212.22|213.91|211.61|214.52|212.22|213.8|211.5|29
1651687070000|2022-05-04 17:57:50|214.01|211.71|214|211.7|214.09|211.79|214|211.7|14
1651687080000|2022-05-04 17:58:00|213.99|211.69|213.89|211.59|213.99|211.69|213.87|211.57|20
1651687090000|2022-05-04 17:58:10|213.9|211.6|214.36|212.06|214.36|212.06|213.9|211.6|28
1651687100000|2022-05-04 17:58:20|214.37|212.07|213.93|211.63|214.38|212.08|213.93|211.63|21
1651687110000|2022-05-04 17:58:30|213.94|211.64|213.88|211.58|214.09|211.79|213.88|211.58|24
1651687120000|2022-05-04 17:58:40|213.9|211.6|213.91|211.61|213.96|211.66|213.88|211.58|19
1651687130000|2022-05-04 17:58:50|213.92|211.62|213.7|211.4|213.92|211.62|213.7|211.4|11
1651687140000|2022-05-04 17:59:00|213.71|211.41|213.88|211.58|213.88|211.58|213.59|211.29|26
1651687150000|2022-05-04 17:59:10|213.85|211.55|213.82|211.52|213.85|211.55|213.78|211.48|15
1651687160000|2022-05-04 17:59:20|213.8|211.5|213.8|211.5|213.86|211.56|213.78|211.48|16
1651687170000|2022-05-04 17:59:30|213.81|211.51|213.46|211.16|213.86|211.56|213.46|211.16|19
1651687180000|2022-05-04 17:59:40|213.47|211.17|213.59|211.29|213.6|211.3|213.46|211.16|19
1651687190000|2022-05-04 17:59:50|213.62|211.32|213.56|211.26|213.62|211.32|213.49|211.19|10
1651687200000|2022-05-04 18:00:00|213.55|211.25|214.61|212.31|214.61|212.31|213.53|211.23|25
1651687210000|2022-05-04 18:00:10|214.6|212.3|213.81|211.51|214.64|212.34|213.81|211.51|19
1651687220000|2022-05-04 18:00:20|213.86|211.56|213.48|211.18|213.86|211.56|213.13|210.83|24
1651687230000|2022-05-04 18:00:30|213.5|211.2|214.26|211.96|214.26|211.96|213.49|211.19|26
1651687240000|2022-05-04 18:00:40|214.27|211.97|214.23|211.93|214.27|211.97|213.83|211.53|22
1651687250000|2022-05-04 18:00:50|214.25|211.95|214.27|211.97|214.27|211.97|213.95|211.65|24
1651687260000|2022-05-04 18:01:00|214.28|211.98|214.7|212.4|214.83|212.53|214.28|211.98|25
1651687270000|2022-05-04 18:01:10|214.68|212.38|214.79|212.49|214.85|212.55|214.57|212.27|24
1651687280000|2022-05-04 18:01:20|214.81|212.51|214.99|212.69|214.99|212.69|214.7|212.4|23
1651687290000|2022-05-04 18:01:30|215.01|212.71|215.32|213.02|215.32|213.02|215|212.7|25
1651687300000|2022-05-04 18:01:40|215.31|213.01|215.1|212.8|215.37|213.07|214.96|212.66|20
1651687310000|2022-05-04 18:01:50|215.31|213.01|215.05|212.75|215.39|213.09|214.9|212.6|27
1651687320000|2022-05-04 18:02:00|215|212.7|215.01|212.71|215.09|212.79|214.88|212.58|25
1651687330000|2022-05-04 18:02:10|215.02|212.72|214.92|212.62|215.05|212.75|214.91|212.61|17
1651687340000|2022-05-04 18:02:20|214.91|212.61|214.8|212.5|215.01|212.71|214.68|212.38|24
1651687350000|2022-05-04 18:02:30|214.83|212.53|214.53|212.23|214.83|212.53|214.19|211.89|26
1651687360000|2022-05-04 18:02:40|214.51|212.21|214.5|212.2|214.52|212.22|214.1|211.8|22
1651687370000|2022-05-04 18:02:50|214.58|212.28|214.58|212.28|214.65|212.35|214.51|212.21|17
1651687380000|2022-05-04 18:03:00|214.55|212.25|214.13|211.83|214.55|212.25|214.12|211.82|23
1651687390000|2022-05-04 18:03:10|214.14|211.84|214.03|211.73|214.4|212.1|214.03|211.73|20
1651687400000|2022-05-04 18:03:20|214.02|211.72|214.12|211.82|214.32|212.02|214.02|211.72|23
1651687410000|2022-05-04 18:03:30|214.11|211.81|214.31|212.01|214.31|212.01|214.03|211.73|22
1651687420000|2022-05-04 18:03:40|214.2|211.9|214.41|212.11|214.5|212.2|214.05|211.75|26
1651687430000|2022-05-04 18:03:50|214.34|212.04|214.39|212.09|214.44|212.14|214.22|211.92|15
1651687440000|2022-05-04 18:04:00|214.4|212.1|214.39|212.09|214.44|212.14|214.24|211.94|20
1651687450000|2022-05-04 18:04:10|214.41|212.11|214.49|212.19|214.49|212.19|214.39|212.09|16
1651687460000|2022-05-04 18:04:20|214.51|212.21|214.61|212.31|214.71|212.41|214.51|212.21|19
1651687470000|2022-05-04 18:04:30|214.64|212.34|214.5|212.2|214.64|212.34|214.4|212.1|22
1651687480000|2022-05-04 18:04:40|214.49|212.19|214.59|212.29|214.62|212.32|214.46|212.16|23
1651687490000|2022-05-04 18:04:50|214.61|212.31|214.64|212.34|214.71|212.41|214.6|212.3|15
1651687500000|2022-05-04 18:05:00|214.65|212.35|214.75|212.45|214.76|212.46|214.65|212.35|17
1651687510000|2022-05-04 18:05:10|214.74|212.44|214.76|212.46|214.76|212.46|214.69|212.39|16
1651687520000|2022-05-04 18:05:20|214.77|212.47|214.93|212.63|214.93|212.63|214.77|212.47|12
1651687530000|2022-05-04 18:05:30|214.92|212.62|215|212.7|215.01|212.71|214.92|212.62|15
1651687540000|2022-05-04 18:05:40|215.02|212.72|215.01|212.71|215.03|212.73|214.98|212.68|16
1651687550000|2022-05-04 18:05:50|215|212.7|215.06|212.76|215.12|212.82|215|212.7|15
1651687560000|2022-05-04 18:06:00|215.07|212.77|215.14|212.84|215.43|213.13|215.07|212.77|23
1651687570000|2022-05-04 18:06:10|215.15|212.85|215.09|212.79|215.31|213.01|215.09|212.79|17
1651687580000|2022-05-04 18:06:20|215.07|212.77|215.36|213.06|215.36|213.06|215.01|212.71|12
1651687590000|2022-05-04 18:06:30|215.31|213.01|215.13|212.83|215.36|213.06|215.06|212.76|11
1651687600000|2022-05-04 18:06:40|215.07|212.77|215.1|212.8|215.17|212.87|215.06|212.76|14
1651687610000|2022-05-04 18:06:50|215.09|212.79|215.05|212.75|215.1|212.8|215.05|212.75|11
1651687620000|2022-05-04 18:07:00|215.04|212.74|214.77|212.47|215.05|212.75|214.77|212.47|18
1651687630000|2022-05-04 18:07:10|214.75|212.45|214.59|212.29|214.85|212.55|214.57|212.27|18
1651687640000|2022-05-04 18:07:20|214.57|212.27|214.37|212.07|214.57|212.27|214.37|212.07|20
1651687650000|2022-05-04 18:07:30|214.38|212.08|213.79|211.49|214.45|212.15|213.79|211.49|18
1651687660000|2022-05-04 18:07:40|213.77|211.47|213.94|211.64|213.95|211.65|213.76|211.46|13
1651687670000|2022-05-04 18:07:50|213.93|211.63|213.91|211.61|213.98|211.68|213.84|211.54|19
1651687680000|2022-05-04 18:08:00|213.9|211.6|213.69|211.39|213.91|211.61|213.65|211.35|24
1651687690000|2022-05-04 18:08:10|213.71|211.41|213.55|211.25|213.73|211.43|213.52|211.22|23
1651687700000|2022-05-04 18:08:20|213.54|211.24|213.8|211.5|213.8|211.5|213.54|211.24|19
1651687710000|2022-05-04 18:08:30|213.84|211.54|213.73|211.43|213.84|211.54|213.68|211.38|21
1651687720000|2022-05-04 18:08:40|213.74|211.44|213.92|211.62|213.97|211.67|213.74|211.44|19
1651687730000|2022-05-04 18:08:50|213.9|211.6|213.86|211.56|213.91|211.61|213.85|211.55|6
1651687740000|2022-05-04 18:09:00|213.87|211.57|213.82|211.52|213.87|211.57|213.81|211.51|17
1651687750000|2022-05-04 18:09:10|213.81|211.51|213.83|211.53|213.83|211.53|213.81|211.51|11
1651687760000|2022-05-04 18:09:20|213.76|211.46|213.81|211.51|213.81|211.51|213.7|211.4|16
1651687770000|2022-05-04 18:09:30|213.8|211.5|214.08|211.78|214.08|211.78|213.75|211.45|18
1651687780000|2022-05-04 18:09:40|214.09|211.79|214.33|212.03|214.4|212.1|214.09|211.79|25
1651687790000|2022-05-04 18:09:50|214.35|212.05|214.09|211.79|214.35|212.05|214.07|211.77|10
1651687800000|2022-05-04 18:10:00|214.13|211.83|214.1|211.8|214.22|211.92|214.1|211.8|21
1651687810000|2022-05-04 18:10:10|214.03|211.73|214|211.7|214.04|211.74|213.91|211.61|19
1651687820000|2022-05-04 18:10:20|213.99|211.69|214.12|211.82|214.3|212|213.99|211.69|28
1651687830000|2022-05-04 18:10:30|214.1|211.8|214.02|211.72|214.13|211.83|214.02|211.72|8
1651687840000|2022-05-04 18:10:40|214.01|211.71|213.93|211.63|214.01|211.71|213.91|211.61|19
1651687850000|2022-05-04 18:10:50|213.92|211.62|213.83|211.53|213.98|211.68|213.76|211.46|21
1651687860000|2022-05-04 18:11:00|213.84|211.54|213.91|211.61|213.91|211.61|213.81|211.51|17
1651687870000|2022-05-04 18:11:10|213.92|211.62|213.79|211.49|213.92|211.62|213.79|211.49|17
1651687880000|2022-05-04 18:11:20|213.76|211.46|213.82|211.52|213.89|211.59|213.76|211.46|16
1651687890000|2022-05-04 18:11:30|213.81|211.51|213.9|211.6|213.9|211.6|213.77|211.47|25
1651687900000|2022-05-04 18:11:40|213.91|211.61|214.02|211.72|214.09|211.79|213.87|211.57|14
1651687910000|2022-05-04 18:11:50|214.03|211.73|214.11|211.81|214.11|211.81|214.01|211.71|12
1651687920000|2022-05-04 18:12:00|214.09|211.79|213.93|211.63|214.11|211.81|213.91|211.61|17
1651687930000|2022-05-04 18:12:10|213.92|211.62|214.1|211.8|214.1|211.8|213.9|211.6|13
1651687940000|2022-05-04 18:12:20|214.11|211.81|214.2|211.9|214.2|211.9|214.1|211.8|7
1651687950000|2022-05-04 18:12:30|214.19|211.89|214.42|212.12|214.44|212.14|214.18|211.88|24
1651687960000|2022-05-04 18:12:40|214.46|212.16|214.31|212.01|214.47|212.17|214.18|211.88|21
1651687970000|2022-05-04 18:12:50|214.35|212.05|214.43|212.13|214.43|212.13|214.35|212.05|19
1651687980000|2022-05-04 18:13:00|214.44|212.14|214.42|212.12|214.44|212.14|214.38|212.08|18
1651687990000|2022-05-04 18:13:10|214.4|212.1|214.4|212.1|214.45|212.15|214.37|212.07|20
1651688000000|2022-05-04 18:13:20|214.41|212.11|214.34|212.04|214.42|212.12|214.28|211.98|16
1651688010000|2022-05-04 18:13:30|214.35|212.05|214.41|212.11|214.43|212.13|214.35|212.05|12
1651688020000|2022-05-04 18:13:40|214.43|212.13|214.64|212.34|214.7|212.4|214.43|212.13|22
1651688030000|2022-05-04 18:13:50|214.63|212.33|214.64|212.34|214.69|212.39|214.58|212.28|23
1651688040000|2022-05-04 18:14:00|214.62|212.32|214.45|212.15|214.62|212.32|214.45|212.15|17
1651688050000|2022-05-04 18:14:10|214.44|212.14|214.48|212.18|214.48|212.18|214.44|212.14|5
1651688060000|2022-05-04 18:14:20|214.44|212.14|214.46|212.16|214.54|212.24|214.44|212.14|13
1651688070000|2022-05-04 18:14:30|214.47|212.17|214.29|211.99|214.47|212.17|214.27|211.97|12
1651688080000|2022-05-04 18:14:40|214.3|212|214.13|211.83|214.3|212|214.12|211.82|8
1651688090000|2022-05-04 18:14:50|214.22|211.92|214.34|212.04|214.34|212.04|214.22|211.92|18
1651688100000|2022-05-04 18:15:00|214.33|212.03|214.12|211.82|214.33|212.03|214.12|211.82|15
1651688110000|2022-05-04 18:15:10|214.11|211.81|214.19|211.89|214.37|212.07|214.11|211.81|18
1651688120000|2022-05-04 18:15:20|214.2|211.9|214.23|211.93|214.26|211.96|214.18|211.88|9
1651688130000|2022-05-04 18:15:30|214.24|211.94|214.24|211.94|214.24|211.94|214.19|211.89|12
1651688140000|2022-05-04 18:15:40|214.26|211.96|214.33|212.03|214.34|212.04|214.23|211.93|10
1651688150000|2022-05-04 18:15:50|214.31|212.01|214.38|212.08|214.43|212.13|214.31|212.01|17
1651688160000|2022-05-04 18:16:00|214.36|212.06|214.41|212.11|214.42|212.12|214.31|212.01|12
1651688170000|2022-05-04 18:16:10|214.42|212.12|214.42|212.12|214.43|212.13|214.41|212.11|10
1651688180000|2022-05-04 18:16:20|214.4|212.1|214.32|212.02|214.4|212.1|214.31|212.01|8
1651688190000|2022-05-04 18:16:30|214.31|212.01|214.32|212.02|214.33|212.03|214.31|212.01|4
1651688200000|2022-05-04 18:16:40|214.31|212.01|214.31|212.01|214.32|212.02|214.31|212.01|3
1651688210000|2022-05-04 18:16:50|214.32|212.02|214.31|212.01|214.32|212.02|214.31|212.01|2
1651688220000|2022-05-04 18:17:00|214.32|212.02|214.1|211.8|214.32|212.02|214.1|211.8|18
1651688230000|2022-05-04 18:17:10|214.12|211.82|214.22|211.92|214.29|211.99|214.12|211.82|18
1651688240000|2022-05-04 18:17:20|214.18|211.88|214.11|211.81|214.19|211.89|214.11|211.81|8
1651688250000|2022-05-04 18:17:30|214.1|211.8|214.1|211.8|214.1|211.8|214.1|211.8|1
1651688270000|2022-05-04 18:17:50|214.06|211.76|214|211.7|214.06|211.76|213.93|211.63|13
1651688280000|2022-05-04 18:18:00|213.99|211.69|213.95|211.65|214|211.7|213.95|211.65|7
1651688290000|2022-05-04 18:18:10|213.94|211.64|213.93|211.63|213.95|211.65|213.93|211.63|3
1651688300000|2022-05-04 18:18:20|213.94|211.64|213.83|211.53|213.94|211.64|213.82|211.52|12
1651688310000|2022-05-04 18:18:30|213.82|211.52|213.78|211.48|213.86|211.56|213.78|211.48|8
1651688320000|2022-05-04 18:18:40|213.77|211.47|213.72|211.42|213.78|211.48|213.7|211.4|10
1651688330000|2022-05-04 18:18:50|213.74|211.44|213.73|211.43|213.75|211.45|213.67|211.37|12
1651688340000|2022-05-04 18:19:00|213.76|211.46|213.53|211.23|213.76|211.46|213.52|211.22|17
1651688350000|2022-05-04 18:19:10|213.52|211.22|213.7|211.4|213.7|211.4|213.47|211.17|23
1651688360000|2022-05-04 18:19:20|213.71|211.41|213.67|211.37|213.71|211.41|213.58|211.28|18
1651688370000|2022-05-04 18:19:30|213.68|211.38|213.77|211.47|213.8|211.5|213.68|211.38|21
1651688380000|2022-05-04 18:19:40|213.78|211.48|213.82|211.52|213.85|211.55|213.77|211.47|14
1651688390000|2022-05-04 18:19:50|213.83|211.53|213.82|211.52|213.84|211.54|213.82|211.52|4
1651688400000|2022-05-04 18:20:00|213.81|211.51|213.67|211.37|213.84|211.54|213.64|211.34|11
1651688410000|2022-05-04 18:20:10|213.69|211.39|213.64|211.34|213.7|211.4|213.64|211.34|11
1651688420000|2022-05-04 18:20:20|213.62|211.32|213.49|211.19|213.62|211.32|213.46|211.16|21
1651688430000|2022-05-04 18:20:30|213.51|211.21|213.51|211.21|213.54|211.24|213.48|211.18|11
1651688440000|2022-05-04 18:20:40|213.5|211.2|213.23|210.93|213.51|211.21|213.22|210.92|15
1651688450000|2022-05-04 18:20:50|213.24|210.94|213.13|210.83|213.26|210.96|213.13|210.83|21
1651688460000|2022-05-04 18:21:00|213.12|210.82|212.98|210.68|213.13|210.83|212.98|210.68|14
1651688470000|2022-05-04 18:21:10|212.99|210.69|213.06|210.76|213.06|210.76|212.93|210.63|21
1651688480000|2022-05-04 18:21:20|213.07|210.77|212.97|210.67|213.1|210.8|212.97|210.67|16
1651688490000|2022-05-04 18:21:30|212.99|210.69|212.79|210.49|213|210.7|212.79|210.49|15
1651688500000|2022-05-04 18:21:40|212.8|210.5|212.89|210.59|212.89|210.59|212.71|210.41|27
1651688510000|2022-05-04 18:21:50|212.88|210.58|212.8|210.5|212.91|210.61|212.8|210.5|11
1651688520000|2022-05-04 18:22:00|212.79|210.49|212.82|210.52|212.83|210.53|212.72|210.42|15
1651688530000|2022-05-04 18:22:10|212.84|210.54|212.85|210.55|212.89|210.59|212.84|210.54|8
1651688540000|2022-05-04 18:22:20|212.84|210.54|212.89|210.59|212.92|210.62|212.84|210.54|18
1651688550000|2022-05-04 18:22:30|212.87|210.57|212.95|210.65|212.95|210.65|212.79|210.49|22
1651688560000|2022-05-04 18:22:40|212.93|210.63|213.07|210.77|213.09|210.79|212.93|210.63|21
1651688570000|2022-05-04 18:22:50|213.08|210.78|213|210.7|213.08|210.78|212.92|210.62|16
1651688580000|2022-05-04 18:23:00|212.99|210.69|213.1|210.8|213.1|210.8|212.93|210.63|22
1651688590000|2022-05-04 18:23:10|213.11|210.81|213.12|210.82|213.2|210.9|213.1|210.8|17
1651688600000|2022-05-04 18:23:20|213.11|210.81|213.12|210.82|213.12|210.82|213.1|210.8|6
1651688610000|2022-05-04 18:23:30|213.13|210.83|213.35|211.05|213.35|211.05|213.13|210.83|13
1651688620000|2022-05-04 18:23:40|213.34|211.04|213.4|211.1|213.45|211.15|213.34|211.04|14
1651688630000|2022-05-04 18:23:50|213.41|211.11|213.65|211.35|213.67|211.37|213.41|211.11|23
1651688640000|2022-05-04 18:24:00|213.67|211.37|213.8|211.5|213.8|211.5|213.65|211.35|19
1651688650000|2022-05-04 18:24:10|213.78|211.48|213.87|211.57|213.9|211.6|213.77|211.47|18
1651688660000|2022-05-04 18:24:20|213.89|211.59|213.78|211.48|213.89|211.59|213.78|211.48|14
1651688670000|2022-05-04 18:24:30|213.83|211.53|213.81|211.51|213.84|211.54|213.76|211.46|12
1651688680000|2022-05-04 18:24:40|213.83|211.53|213.77|211.47|213.83|211.53|213.76|211.46|10
1651688690000|2022-05-04 18:24:50|213.76|211.46|213.79|211.49|213.88|211.58|213.76|211.46|13
1651688700000|2022-05-04 18:25:00|213.8|211.5|213.84|211.54|213.85|211.55|213.77|211.47|13
1651688710000|2022-05-04 18:25:10|213.85|211.55|213.89|211.59|213.89|211.59|213.84|211.54|6
1651688720000|2022-05-04 18:25:20|213.9|211.6|213.78|211.48|213.9|211.6|213.78|211.48|16
1651688730000|2022-05-04 18:25:30|213.82|211.52|213.79|211.49|213.83|211.53|213.77|211.47|8
1651688740000|2022-05-04 18:25:40|213.78|211.48|213.88|211.58|213.88|211.58|213.77|211.47|12
1651688750000|2022-05-04 18:25:50|213.89|211.59|213.87|211.57|213.9|211.6|213.86|211.56|21
1651688760000|2022-05-04 18:26:00|213.86|211.56|213.89|211.59|213.89|211.59|213.86|211.56|7
1651688770000|2022-05-04 18:26:10|213.9|211.6|213.89|211.59|213.95|211.65|213.87|211.57|13
1651688780000|2022-05-04 18:26:20|213.9|211.6|214.05|211.75|214.05|211.75|213.88|211.58|11
1651688790000|2022-05-04 18:26:30|214.08|211.78|214.1|211.8|214.1|211.8|214.08|211.78|5
1651688800000|2022-05-04 18:26:40|214.12|211.82|214.14|211.84|214.14|211.84|214.11|211.81|4
1651688810000|2022-05-04 18:26:50|214.15|211.85|214.34|212.04|214.35|212.05|214.12|211.82|18
1651688820000|2022-05-04 18:27:00|214.4|212.1|214.33|212.03|214.4|212.1|214.31|212.01|16
1651688830000|2022-05-04 18:27:10|214.31|212.01|214.33|212.03|214.39|212.09|214.12|211.82|23
1651688840000|2022-05-04 18:27:20|214.32|212.02|214.31|212.01|214.33|212.03|214.25|211.95|23
1651688850000|2022-05-04 18:27:30|214.32|212.02|214.57|212.27|214.58|212.28|214.32|212.02|27
1651688860000|2022-05-04 18:27:40|214.56|212.26|214.66|212.36|214.66|212.36|214.46|212.16|22
1651688870000|2022-05-04 18:27:50|214.67|212.37|214.73|212.43|214.77|212.47|214.67|212.37|21
1651688880000|2022-05-04 18:28:00|214.69|212.39|214.75|212.45|214.86|212.56|214.69|212.39|24
1651688890000|2022-05-04 18:28:10|214.76|212.46|214.68|212.38|214.79|212.49|214.68|212.38|13
1651688900000|2022-05-04 18:28:20|214.67|212.37|214.58|212.28|214.67|212.37|214.58|212.28|16
1651688910000|2022-05-04 18:28:30|214.59|212.29|214.63|212.33|214.63|212.33|214.53|212.23|14
1651688920000|2022-05-04 18:28:40|214.62|212.32|214.65|212.35|214.65|212.35|214.57|212.27|10
1651688930000|2022-05-04 18:28:50|214.64|212.34|214.66|212.36|214.66|212.36|214.63|212.33|9
1651688940000|2022-05-04 18:29:00|214.67|212.37|214.68|212.38|214.8|212.5|214.66|212.36|22
1651688950000|2022-05-04 18:29:10|214.67|212.37|214.66|212.36|214.7|212.4|214.64|212.34|15
1651688960000|2022-05-04 18:29:20|214.65|212.35|214.44|212.14|214.66|212.36|214.38|212.08|31
1651688970000|2022-05-04 18:29:30|214.45|212.15|214.47|212.17|214.48|212.18|214.42|212.12|10
1651688980000|2022-05-04 18:29:40|214.48|212.18|214.45|212.15|214.59|212.29|214.45|212.15|18
1651688990000|2022-05-04 18:29:50|214.51|212.21|214.51|212.21|214.55|212.25|214.46|212.16|22
1651689000000|2022-05-04 18:30:00|214.5|212.2|214.84|212.54|214.84|212.54|214.49|212.19|19
1651689010000|2022-05-04 18:30:10|214.85|212.55|214.77|212.47|214.94|212.64|214.74|212.44|17
1651689020000|2022-05-04 18:30:20|214.71|212.41|214.45|212.15|214.71|212.41|214.45|212.15|21
1651689030000|2022-05-04 18:30:30|214.44|212.14|214.02|211.72|214.47|212.17|213.99|211.69|25
1651689040000|2022-05-04 18:30:40|213.98|211.68|213.53|211.23|213.98|211.68|213.52|211.22|27
1651689050000|2022-05-04 18:30:50|213.56|211.26|213.67|211.37|213.72|211.42|213.45|211.15|30
1651689060000|2022-05-04 18:31:00|213.69|211.39|213.8|211.5|213.82|211.52|213.69|211.39|27
1651689070000|2022-05-04 18:31:10|213.79|211.49|213.78|211.48|213.91|211.61|213.76|211.46|25
1651689080000|2022-05-04 18:31:20|213.77|211.47|213.69|211.39|213.77|211.47|213.6|211.3|30
1651689090000|2022-05-04 18:31:30|213.7|211.4|213.56|211.26|213.72|211.42|213.53|211.23|20
1651689100000|2022-05-04 18:31:40|213.59|211.29|213.65|211.35|213.67|211.37|213.58|211.28|17
1651689110000|2022-05-04 18:31:50|213.66|211.36|213.5|211.2|213.72|211.42|213.5|211.2|19
1651689120000|2022-05-04 18:32:00|213.57|211.27|213.48|211.18|213.64|211.34|213.41|211.11|27
1651689130000|2022-05-04 18:32:10|213.53|211.23|213.64|211.34|213.64|211.34|213.46|211.16|25
1651689140000|2022-05-04 18:32:20|213.63|211.33|213.59|211.29|213.66|211.36|213.51|211.21|32
1651689150000|2022-05-04 18:32:30|213.6|211.3|213.63|211.33|213.65|211.35|213.52|211.22|22
1651689160000|2022-05-04 18:32:40|213.62|211.32|213.62|211.32|213.65|211.35|213.52|211.22|17
1651689170000|2022-05-04 18:32:50|213.63|211.33|213.79|211.49|213.81|211.51|213.6|211.3|24
1651689180000|2022-05-04 18:33:00|213.77|211.47|213.69|211.39|213.83|211.53|213.69|211.39|18
1651689190000|2022-05-04 18:33:10|213.61|211.31|213.62|211.32|213.68|211.38|213.5|211.2|21
1651689200000|2022-05-04 18:33:20|213.61|211.31|213.53|211.23|213.61|211.31|213.5|211.2|16
1651689210000|2022-05-04 18:33:30|213.52|211.22|213.61|211.31|213.67|211.37|213.52|211.22|15
1651689220000|2022-05-04 18:33:40|213.62|211.32|213.35|211.05|213.62|211.32|213.22|210.92|27
1651689230000|2022-05-04 18:33:50|213.37|211.07|213.2|210.9|213.38|211.08|213.12|210.82|26
1651689240000|2022-05-04 18:34:00|213.21|210.91|213.02|210.72|213.21|210.91|213.01|210.71|15
1651689250000|2022-05-04 18:34:10|213.01|210.71|212.89|210.59|213.01|210.71|212.82|210.52|22
1651689260000|2022-05-04 18:34:20|212.92|210.62|212.77|210.47|212.92|210.62|212.66|210.36|21
1651689270000|2022-05-04 18:34:30|212.76|210.46|212.89|210.59|212.89|210.59|212.76|210.46|28
1651689280000|2022-05-04 18:34:40|212.9|210.6|213.11|210.81|213.46|211.16|212.9|210.6|26
1651689290000|2022-05-04 18:34:50|213.12|210.82|213.1|210.8|213.2|210.9|213.02|210.72|24
1651689300000|2022-05-04 18:35:00|213.09|210.79|212.84|210.54|213.09|210.79|212.8|210.5|22
1651689310000|2022-05-04 18:35:10|212.85|210.55|212.6|210.3|212.91|210.61|212.6|210.3|20
1651689320000|2022-05-04 18:35:20|212.61|210.31|212.72|210.42|212.72|210.42|212.45|210.15|28
1651689330000|2022-05-04 18:35:30|212.73|210.43|212.82|210.52|212.89|210.59|212.73|210.43|28
1651689340000|2022-05-04 18:35:40|212.83|210.53|213.29|210.99|213.29|210.99|212.83|210.53|22
1651689350000|2022-05-04 18:35:50|213.3|211|213.22|210.92|213.39|211.09|213.07|210.77|32
1651689360000|2022-05-04 18:36:00|213.21|210.91|213.33|211.03|213.33|211.03|213.04|210.74|32
1651689370000|2022-05-04 18:36:10|213.34|211.04|213.32|211.02|213.35|211.05|213.27|210.97|28
1651689380000|2022-05-04 18:36:20|213.33|211.03|213.35|211.05|213.37|211.07|213.26|210.96|19
1651689390000|2022-05-04 18:36:30|213.37|211.07|213.63|211.33|213.63|211.33|213.36|211.06|23
1651689400000|2022-05-04 18:36:40|213.7|211.4|213.81|211.51|213.9|211.6|213.67|211.37|36
1651689410000|2022-05-04 18:36:50|213.8|211.5|213.88|211.58|213.92|211.62|213.8|211.5|25
1651689420000|2022-05-04 18:37:00|213.87|211.57|213.76|211.46|213.92|211.62|213.76|211.46|22
1651689430000|2022-05-04 18:37:10|213.75|211.45|213.5|211.2|213.76|211.46|213.49|211.19|22
1651689440000|2022-05-04 18:37:20|213.51|211.21|213.6|211.3|213.6|211.3|213.41|211.11|20
1651689450000|2022-05-04 18:37:30|213.61|211.31|213.64|211.34|213.64|211.34|213.43|211.13|29
1651689460000|2022-05-04 18:37:40|213.65|211.35|213.6|211.3|213.66|211.36|213.57|211.27|20
1651689470000|2022-05-04 18:37:50|213.59|211.29|213.74|211.44|213.74|211.44|213.55|211.25|27
1651689480000|2022-05-04 18:38:00|213.75|211.45|213.7|211.4|213.78|211.48|213.7|211.4|19
1651689490000|2022-05-04 18:38:10|213.71|211.41|213.57|211.27|213.72|211.42|213.57|211.27|25
1651689500000|2022-05-04 18:38:20|213.56|211.26|213.65|211.35|213.66|211.36|213.56|211.26|19
1651689510000|2022-05-04 18:38:30|213.66|211.36|213.94|211.64|213.94|211.64|213.65|211.35|23
1651689520000|2022-05-04 18:38:40|213.93|211.63|213.81|211.51|213.93|211.63|213.79|211.49|21
1651689530000|2022-05-04 18:38:50|213.8|211.5|213.73|211.43|213.83|211.53|213.71|211.41|16
1651689540000|2022-05-04 18:39:00|213.7|211.4|213.64|211.34|213.7|211.4|213.58|211.28|25
1651689550000|2022-05-04 18:39:10|213.65|211.35|213.81|211.51|213.86|211.56|213.65|211.35|20
1651689560000|2022-05-04 18:39:20|213.82|211.52|213.76|211.46|213.82|211.52|213.74|211.44|18
1651689570000|2022-05-04 18:39:30|213.78|211.48|213.7|211.4|213.81|211.51|213.7|211.4|18
1651689580000|2022-05-04 18:39:40|213.69|211.39|213.67|211.37|213.72|211.42|213.66|211.36|16
1651689590000|2022-05-04 18:39:50|213.68|211.38|213.84|211.54|213.87|211.57|213.67|211.37|18
1651689600000|2022-05-04 18:40:00|213.88|211.58|213.67|211.37|213.88|211.58|213.63|211.33|22
1651689610000|2022-05-04 18:40:10|213.68|211.38|213.82|211.52|213.87|211.57|213.68|211.38|15
1651689620000|2022-05-04 18:40:20|213.83|211.53|213.8|211.5|213.92|211.62|213.8|211.5|15
1651689630000|2022-05-04 18:40:30|213.78|211.48|213.77|211.47|213.81|211.51|213.77|211.47|16
1651689640000|2022-05-04 18:40:40|213.76|211.46|213.79|211.49|213.83|211.53|213.76|211.46|14
1651689650000|2022-05-04 18:40:50|213.81|211.51|213.77|211.47|213.83|211.53|213.76|211.46|19
1651689660000|2022-05-04 18:41:00|213.76|211.46|213.81|211.51|213.82|211.52|213.75|211.45|10
1651689670000|2022-05-04 18:41:10|213.88|211.58|213.92|211.62|214|211.7|213.88|211.58|13
1651689680000|2022-05-04 18:41:20|213.9|211.6|213.99|211.69|213.99|211.69|213.82|211.52|21
1651689690000|2022-05-04 18:41:30|214.03|211.73|214.38|212.08|214.38|212.08|214.03|211.73|20
1651689700000|2022-05-04 18:41:40|214.37|212.07|214.32|212.02|214.41|212.11|214.29|211.99|22
1651689710000|2022-05-04 18:41:50|214.33|212.03|214.45|212.15|214.45|212.15|214.22|211.92|13
1651689720000|2022-05-04 18:42:00|214.49|212.19|214.44|212.14|214.49|212.19|214.38|212.08|23
1651689730000|2022-05-04 18:42:10|214.43|212.13|214.34|212.04|214.43|212.13|214.34|212.04|10
1651689740000|2022-05-04 18:42:20|214.35|212.05|214.32|212.02|214.35|212.05|214.2|211.9|15
1651689750000|2022-05-04 18:42:30|214.33|212.03|214.34|212.04|214.34|212.04|214.28|211.98|8
1651689760000|2022-05-04 18:42:40|214.33|212.03|214.02|211.72|214.33|212.03|213.94|211.64|19
1651689770000|2022-05-04 18:42:50|214|211.7|214.05|211.75|214.06|211.76|214|211.7|7
1651689780000|2022-05-04 18:43:00|214.06|211.76|213.92|211.62|214.06|211.76|213.91|211.61|24
1651689790000|2022-05-04 18:43:10|213.91|211.61|213.98|211.68|213.98|211.68|213.91|211.61|17
1651689800000|2022-05-04 18:43:20|213.94|211.64|213.88|211.58|213.97|211.67|213.74|211.44|29
1651689810000|2022-05-04 18:43:30|213.91|211.61|214.5|212.2|214.5|212.2|213.91|211.61|34
1651689820000|2022-05-04 18:43:40|214.53|212.23|214.61|212.31|214.74|212.44|214.52|212.22|24
1651689830000|2022-05-04 18:43:50|214.59|212.29|214.67|212.37|214.78|212.48|214.59|212.29|24
1651689840000|2022-05-04 18:44:00|214.66|212.36|214.85|212.55|214.85|212.55|214.65|212.35|20
1651689850000|2022-05-04 18:44:10|214.86|212.56|214.99|212.69|215.04|212.74|214.84|212.54|24
1651689860000|2022-05-04 18:44:20|215|212.7|215.33|213.03|215.34|213.04|214.98|212.68|33
1651689870000|2022-05-04 18:44:30|215.36|213.06|215.48|213.18|215.48|213.18|215.35|213.05|19
1651689880000|2022-05-04 18:44:40|215.47|213.17|215.56|213.26|215.72|213.42|215.47|213.17|26
1651689890000|2022-05-04 18:44:50|215.57|213.27|215.5|213.2|215.57|213.27|215.36|213.06|22
1651689900000|2022-05-04 18:45:00|215.47|213.17|215.65|213.35|215.65|213.35|215.47|213.17|24
1651689910000|2022-05-04 18:45:10|215.67|213.37|215.81|213.51|215.82|213.52|215.63|213.33|28
1651689920000|2022-05-04 18:45:20|215.82|213.52|215.96|213.66|215.96|213.66|215.82|213.52|20
1651689930000|2022-05-04 18:45:30|215.97|213.67|215.97|213.67|216.16|213.86|215.97|213.67|21
1651689940000|2022-05-04 18:45:40|215.96|213.66|215.86|213.56|215.98|213.68|215.84|213.54|13
1651689950000|2022-05-04 18:45:50|215.85|213.55|216.31|214.01|216.31|214.01|215.84|213.54|25
1651689960000|2022-05-04 18:46:00|216.3|214|216.44|214.14|216.44|214.14|216.29|213.99|20
1651689970000|2022-05-04 18:46:10|216.46|214.16|216.66|214.36|216.69|214.39|216.45|214.15|23
1651689980000|2022-05-04 18:46:20|216.68|214.38|216.87|214.57|216.87|214.57|216.67|214.37|30
1651689990000|2022-05-04 18:46:30|216.86|214.56|216.86|214.56|216.9|214.6|216.82|214.52|13
1651690000000|2022-05-04 18:46:40|216.89|214.59|216.99|214.69|216.99|214.69|216.84|214.54|22
1651690010000|2022-05-04 18:46:50|216.98|214.68|216.98|214.68|217.01|214.71|216.88|214.58|14
1651690020000|2022-05-04 18:47:00|216.97|214.67|217.35|215.05|217.36|215.06|216.9|214.6|19
1651690030000|2022-05-04 18:47:10|217.46|215.16|217.06|214.76|217.48|215.18|217.03|214.73|21
1651690040000|2022-05-04 18:47:20|217.07|214.77|216.91|214.61|217.19|214.89|216.88|214.58|26
1651690050000|2022-05-04 18:47:30|216.9|214.6|217.2|214.9|217.24|214.94|216.9|214.6|21
1651690060000|2022-05-04 18:47:40|217.19|214.89|217.48|215.18|217.48|215.18|217.18|214.88|18
1651690070000|2022-05-04 18:47:50|217.47|215.17|217.21|214.91|217.55|215.25|217.16|214.86|26
1651690080000|2022-05-04 18:48:00|217.23|214.93|217.36|215.06|217.42|215.12|217.18|214.88|26
1651690090000|2022-05-04 18:48:10|217.33|215.03|217.37|215.07|217.46|215.16|217.33|215.03|23
1651690100000|2022-05-04 18:48:20|217.38|215.08|217.58|215.28|217.59|215.29|217.3|215|28
1651690110000|2022-05-04 18:48:30|217.59|215.29|217.8|215.5|217.85|215.55|217.59|215.29|20
1651690120000|2022-05-04 18:48:40|217.82|215.52|218.73|216.43|218.87|216.57|217.82|215.52|30
1651690130000|2022-05-04 18:48:50|218.68|216.38|218.45|216.15|218.68|216.38|218.45|216.15|26
1651690140000|2022-05-04 18:49:00|218.47|216.17|218.61|216.31|218.7|216.4|218.46|216.16|23
1651690150000|2022-05-04 18:49:10|218.6|216.3|218.62|216.32|218.62|216.32|218.5|216.2|15
1651690160000|2022-05-04 18:49:20|218.61|216.31|219.48|217.18|219.48|217.18|218.61|216.31|31
1651690170000|2022-05-04 18:49:30|219.5|217.2|218.98|216.68|219.51|217.21|218.96|216.66|27
1651690180000|2022-05-04 18:49:40|218.99|216.69|219.44|217.14|219.44|217.14|218.99|216.69|25
1651690190000|2022-05-04 18:49:50|219.42|217.12|219.12|216.82|219.42|217.12|219.12|216.82|26
1651690200000|2022-05-04 18:50:00|219.11|216.81|219.37|217.07|219.4|217.1|219.1|216.8|21
1651690210000|2022-05-04 18:50:10|219.38|217.08|219.48|217.18|219.49|217.19|219.34|217.04|23
1651690220000|2022-05-04 18:50:20|219.49|217.19|219.76|217.46|219.86|217.56|219.47|217.17|28
1651690230000|2022-05-04 18:50:30|219.75|217.45|219.7|217.4|219.76|217.46|219.58|217.28|24
1651690240000|2022-05-04 18:50:40|219.67|217.37|219.81|217.51|219.89|217.59|219.46|217.16|21
1651690250000|2022-05-04 18:50:50|219.8|217.5|218.94|216.64|219.8|217.5|218.94|216.64|31
1651690260000|2022-05-04 18:51:00|218.88|216.58|219.4|217.1|219.42|217.12|218.8|216.5|27
1651690270000|2022-05-04 18:51:10|219.37|217.07|219.52|217.22|219.52|217.22|219.28|216.98|22
1651690280000|2022-05-04 18:51:20|219.53|217.23|219.51|217.21|219.53|217.23|219.43|217.13|26
1651690290000|2022-05-04 18:51:30|219.52|217.22|219.8|217.5|219.88|217.58|219.52|217.22|20
1651690300000|2022-05-04 18:51:40|219.79|217.49|219.76|217.46|219.87|217.57|219.76|217.46|24
1651690310000|2022-05-04 18:51:50|219.79|217.49|219.73|217.43|219.79|217.49|219.68|217.38|23
1651690320000|2022-05-04 18:52:00|219.74|217.44|219.54|217.24|219.74|217.44|219.47|217.17|22
1651690330000|2022-05-04 18:52:10|219.55|217.25|219.38|217.08|219.55|217.25|219.17|216.87|25
1651690340000|2022-05-04 18:52:20|219.37|217.07|219.45|217.15|219.47|217.17|219.37|217.07|16
1651690350000|2022-05-04 18:52:30|219.44|217.14|219.32|217.02|219.49|217.19|219.32|217.02|18
1651690360000|2022-05-04 18:52:40|219.33|217.03|219.31|217.01|219.48|217.18|219.3|217|22
1651690370000|2022-05-04 18:52:50|219.3|217|218.86|216.56|219.3|217|218.84|216.54|24
1651690380000|2022-05-04 18:53:00|218.85|216.55|219.08|216.78|219.08|216.78|218.84|216.54|24
1651690390000|2022-05-04 18:53:10|219.09|216.79|219.47|217.17|219.47|217.17|219.09|216.79|20
1651690400000|2022-05-04 18:53:20|219.45|217.15|219.57|217.27|219.57|217.27|219.4|217.1|21
1651690410000|2022-05-04 18:53:30|219.58|217.28|219.68|217.38|219.72|217.42|219.58|217.28|15
1651690420000|2022-05-04 18:53:40|219.7|217.4|219.83|217.53|220.01|217.71|219.7|217.4|32
1651690430000|2022-05-04 18:53:50|219.85|217.55|219.93|217.63|219.93|217.63|219.75|217.45|24
1651690440000|2022-05-04 18:54:00|220.01|217.71|220.74|218.44|220.76|218.46|220.01|217.71|32
1651690450000|2022-05-04 18:54:10|220.77|218.47|220.9|218.6|220.95|218.65|220.76|218.46|22
1651690460000|2022-05-04 18:54:20|220.88|218.58|220.42|218.12|220.88|218.58|220.37|218.07|32
1651690470000|2022-05-04 18:54:30|220.37|218.07|220.63|218.33|220.68|218.38|220.35|218.05|29
1651690480000|2022-05-04 18:54:40|220.62|218.32|220.35|218.05|220.67|218.37|220.32|218.02|32
1651690490000|2022-05-04 18:54:50|220.38|218.08|220.67|218.37|220.67|218.37|220.33|218.03|28
1651690500000|2022-05-04 18:55:00|220.69|218.39|220.48|218.18|220.78|218.48|220.48|218.18|29
1651690510000|2022-05-04 18:55:10|220.32|218.02|220.09|217.79|220.32|218.02|219.91|217.61|30
1651690520000|2022-05-04 18:55:20|220.07|217.77|220.45|218.15|220.5|218.2|220.07|217.77|26
1651690530000|2022-05-04 18:55:30|220.44|218.14|220.53|218.23|220.55|218.25|220.44|218.14|16
1651690540000|2022-05-04 18:55:40|220.54|218.24|220.62|218.32|220.69|218.39|220.54|218.24|30
1651690550000|2022-05-04 18:55:50|220.64|218.34|220.92|218.62|220.96|218.66|220.64|218.34|22
1651690560000|2022-05-04 18:56:00|220.9|218.6|220.61|218.31|220.91|218.61|220.61|218.31|23
1651690570000|2022-05-04 18:56:10|220.57|218.27|220.66|218.36|220.7|218.4|220.5|218.2|24
1651690580000|2022-05-04 18:56:20|220.67|218.37|220.56|218.26|220.68|218.38|220.53|218.23|17
1651690590000|2022-05-04 18:56:30|220.57|218.27|220.61|218.31|220.66|218.36|220.55|218.25|17
1651690600000|2022-05-04 18:56:40|220.6|218.3|220.25|217.95|220.6|218.3|220.25|217.95|21
1651690610000|2022-05-04 18:56:50|220.22|217.92|220.21|217.91|220.23|217.93|220.08|217.78|18
1651690620000|2022-05-04 18:57:00|220.18|217.88|220.02|217.72|220.27|217.97|220.02|217.72|21
1651690630000|2022-05-04 18:57:10|220.01|217.71|219.82|217.52|220.01|217.71|219.7|217.4|21
1651690640000|2022-05-04 18:57:20|219.81|217.51|219.85|217.55|219.87|217.57|219.77|217.47|18
1651690650000|2022-05-04 18:57:30|219.8|217.5|219.83|217.53|219.84|217.54|219.79|217.49|15
1651690660000|2022-05-04 18:57:40|219.84|217.54|219.8|217.5|219.92|217.62|219.8|217.5|22
1651690670000|2022-05-04 18:57:50|219.81|217.51|219.77|217.47|219.81|217.51|219.7|217.4|20
1651690680000|2022-05-04 18:58:00|219.85|217.55|219.83|217.53|219.85|217.55|219.74|217.44|18
1651690690000|2022-05-04 18:58:10|219.82|217.52|220.1|217.8|220.1|217.8|219.82|217.52|20
1651690700000|2022-05-04 18:58:20|220.08|217.78|219.79|217.49|220.08|217.78|219.72|217.42|21
1651690710000|2022-05-04 18:58:30|219.8|217.5|219.7|217.4|219.81|217.51|219.69|217.39|11
1651690720000|2022-05-04 18:58:40|219.71|217.41|219.6|217.3|219.71|217.41|219.51|217.21|11
1651690730000|2022-05-04 18:58:50|219.59|217.29|219.58|217.28|219.59|217.29|219.58|217.28|2
1651690740000|2022-05-04 18:59:00|219.57|217.27|219.65|217.35|219.69|217.39|219.55|217.25|12
1651690750000|2022-05-04 18:59:10|219.63|217.33|219.55|217.25|219.63|217.33|219.45|217.15|16
1651690760000|2022-05-04 18:59:20|219.54|217.24|219.54|217.24|219.62|217.32|219.53|217.23|15
1651690770000|2022-05-04 18:59:30|219.55|217.25|219.73|217.43|219.77|217.47|219.55|217.25|15
1651690780000|2022-05-04 18:59:40|219.77|217.47|219.59|217.29|219.77|217.47|219.59|217.29|14
1651690790000|2022-05-04 18:59:50|219.54|217.24|219.61|217.31|219.61|217.31|219.28|216.98|25
1651690800000|2022-05-04 19:00:00|219.66|217.36|220.12|217.82|220.12|217.82|219.66|217.36|31
1651690810000|2022-05-04 19:00:10|220.11|217.81|220.07|217.77|220.11|217.81|219.99|217.69|20
1651690820000|2022-05-04 19:00:20|220.1|217.8|220.12|217.82|220.41|218.11|220.1|217.8|30
1651690830000|2022-05-04 19:00:30|220.15|217.85|220.19|217.89|220.24|217.94|220.11|217.81|28
1651690840000|2022-05-04 19:00:40|220.21|217.91|219.97|217.67|220.21|217.91|219.96|217.66|22
1651690850000|2022-05-04 19:00:50|219.95|217.65|219.93|217.63|219.98|217.68|219.88|217.58|21
1651690860000|2022-05-04 19:01:00|219.91|217.61|219.95|217.65|220.07|217.77|219.9|217.6|15
1651690870000|2022-05-04 19:01:10|219.94|217.64|220.08|217.78|220.09|217.79|219.94|217.64|20
1651690880000|2022-05-04 19:01:20|220.03|217.73|220.3|218|220.31|218.01|220.03|217.73|14
1651690890000|2022-05-04 19:01:30|220.33|218.03|220.32|218.02|220.34|218.04|220.11|217.81|17
1651690900000|2022-05-04 19:01:40|220.33|218.03|220.31|218.01|220.36|218.06|220.3|218|15
1651690910000|2022-05-04 19:01:50|220.3|218|220.07|217.77|220.32|218.02|220.07|217.77|19
1651690920000|2022-05-04 19:02:00|220.06|217.76|219.86|217.56|220.06|217.76|219.8|217.5|28
1651690930000|2022-05-04 19:02:10|219.79|217.49|219.93|217.63|219.96|217.66|219.77|217.47|22
1651690940000|2022-05-04 19:02:20|219.9|217.6|219.9|217.6|219.9|217.6|219.84|217.54|9
1651690950000|2022-05-04 19:02:30|219.91|217.61|219.85|217.55|219.93|217.63|219.85|217.55|10
1651690960000|2022-05-04 19:02:40|219.86|217.56|219.91|217.61|219.91|217.61|219.85|217.55|7
1651690970000|2022-05-04 19:02:50|219.9|217.6|219.93|217.63|219.93|217.63|219.9|217.6|6
1651690980000|2022-05-04 19:03:00|220|217.7|220.04|217.74|220.22|217.92|219.9|217.6|18
1651690990000|2022-05-04 19:03:10|220.05|217.75|219.9|217.6|220.05|217.75|219.81|217.51|22
1651691000000|2022-05-04 19:03:20|219.89|217.59|219.82|217.52|219.9|217.6|219.77|217.47|26
1651691010000|2022-05-04 19:03:30|219.81|217.51|219.6|217.3|219.81|217.51|219.6|217.3|14
1651691020000|2022-05-04 19:03:40|219.59|217.29|219.52|217.22|219.61|217.31|219.46|217.16|26
1651691030000|2022-05-04 19:03:50|219.53|217.23|219.62|217.32|219.63|217.33|219.53|217.23|10
1651691040000|2022-05-04 19:04:00|219.63|217.33|219.56|217.26|219.71|217.41|219.56|217.26|19
1651691050000|2022-05-04 19:04:10|219.57|217.27|219.56|217.26|219.57|217.27|219.49|217.19|18
1651691060000|2022-05-04 19:04:20|219.55|217.25|219.64|217.34|219.66|217.36|219.55|217.25|26
1651691070000|2022-05-04 19:04:30|219.65|217.35|219.6|217.3|219.72|217.42|219.59|217.29|21
1651691080000|2022-05-04 19:04:40|219.62|217.32|219.67|217.37|219.7|217.4|219.58|217.28|24
1651691090000|2022-05-04 19:04:50|219.64|217.34|219.77|217.47|219.78|217.48|219.64|217.34|13
1651691100000|2022-05-04 19:05:00|219.78|217.48|219.92|217.62|219.98|217.68|219.78|217.48|16
1651691110000|2022-05-04 19:05:10|219.91|217.61|219.82|217.52|219.91|217.61|219.79|217.49|22
1651691120000|2022-05-04 19:05:20|219.81|217.51|219.91|217.61|219.91|217.61|219.81|217.51|10
1651691130000|2022-05-04 19:05:30|219.89|217.59|219.84|217.54|219.89|217.59|219.84|217.54|9
1651691140000|2022-05-04 19:05:40|219.85|217.55|219.84|217.54|219.89|217.59|219.84|217.54|7
1651691150000|2022-05-04 19:05:50|219.85|217.55|219.82|217.52|219.92|217.62|219.76|217.46|28
1651691160000|2022-05-04 19:06:00|219.84|217.54|220.21|217.91|220.21|217.91|219.84|217.54|19
1651691170000|2022-05-04 19:06:10|220.2|217.9|220.35|218.05|220.36|218.06|220.2|217.9|20
1651691180000|2022-05-04 19:06:20|220.34|218.04|220.55|218.25|220.55|218.25|220.34|218.04|17
1651691190000|2022-05-04 19:06:30|220.54|218.24|220.52|218.22|220.55|218.25|220.46|218.16|15
1651691200000|2022-05-04 19:06:40|220.5|218.2|220.56|218.26|220.6|218.3|220.49|218.19|27
1651691210000|2022-05-04 19:06:50|220.54|218.24|220.46|218.16|220.58|218.28|220.46|218.16|16
1651691220000|2022-05-04 19:07:00|220.45|218.15|220.43|218.13|220.45|218.15|220.35|218.05|19
1651691230000|2022-05-04 19:07:10|220.45|218.15|220.5|218.2|220.5|218.2|220.42|218.12|18
1651691240000|2022-05-04 19:07:20|220.51|218.21|220.48|218.18|220.56|218.26|220.46|218.16|19
1651691250000|2022-05-04 19:07:30|220.5|218.2|220.52|218.22|220.56|218.26|220.48|218.18|23
1651691260000|2022-05-04 19:07:40|220.53|218.23|220.5|218.2|220.53|218.23|220.49|218.19|12
1651691270000|2022-05-04 19:07:50|220.49|218.19|220.46|218.16|220.49|218.19|220.33|218.03|21
1651691280000|2022-05-04 19:08:00|220.48|218.18|220.89|218.59|220.93|218.63|220.48|218.18|25
1651691290000|2022-05-04 19:08:10|220.88|218.58|220.88|218.58|220.89|218.59|220.8|218.5|23
1651691300000|2022-05-04 19:08:20|220.91|218.61|220.98|218.68|221.04|218.74|220.9|218.6|19
1651691310000|2022-05-04 19:08:30|221.13|218.83|220.99|218.69|221.18|218.88|220.97|218.67|21
1651691320000|2022-05-04 19:08:40|220.98|218.68|221.2|218.9|221.2|218.9|220.98|218.68|14
1651691330000|2022-05-04 19:08:50|221.21|218.91|221.03|218.73|221.25|218.95|221.01|218.71|17
1651691340000|2022-05-04 19:09:00|221.05|218.75|221.3|219|221.31|219.01|221.03|218.73|16
1651691350000|2022-05-04 19:09:10|221.28|218.98|221.33|219.03|221.35|219.05|221.19|218.89|24
1651691360000|2022-05-04 19:09:20|221.34|219.04|221.65|219.35|221.66|219.36|221.34|219.04|19
1651691370000|2022-05-04 19:09:30|221.63|219.33|221.61|219.31|221.67|219.37|221.53|219.23|24
1651691380000|2022-05-04 19:09:40|221.62|219.32|221.65|219.35|221.75|219.45|221.62|219.32|21
1651691390000|2022-05-04 19:09:50|221.66|219.36|221.57|219.27|221.71|219.41|221.57|219.27|19
1651691400000|2022-05-04 19:10:00|221.56|219.26|221.56|219.26|221.65|219.35|221.56|219.26|18
1651691410000|2022-05-04 19:10:10|221.57|219.27|221.65|219.35|221.69|219.39|221.55|219.25|18
1651691420000|2022-05-04 19:10:20|221.64|219.34|221.66|219.36|221.67|219.37|221.56|219.26|17
1651691430000|2022-05-04 19:10:30|221.67|219.37|221.62|219.32|221.72|219.42|221.62|219.32|13
1651691440000|2022-05-04 19:10:40|221.6|219.3|221.56|219.26|221.63|219.33|221.55|219.25|15
1651691450000|2022-05-04 19:10:50|221.55|219.25|221.46|219.16|221.55|219.25|221.46|219.16|12
1651691460000|2022-05-04 19:11:00|221.45|219.15|221.42|219.12|221.46|219.16|221.34|219.04|15
1651691470000|2022-05-04 19:11:10|221.41|219.11|221.58|219.28|221.58|219.28|221.41|219.11|15
1651691480000|2022-05-04 19:11:20|221.61|219.31|221.62|219.32|221.71|219.41|221.61|219.31|13
1651691490000|2022-05-04 19:11:30|221.63|219.33|221.67|219.37|221.68|219.38|221.6|219.3|10
1651691500000|2022-05-04 19:11:40|221.68|219.38|221.63|219.33|221.7|219.4|221.63|219.33|15
1651691510000|2022-05-04 19:11:50|221.64|219.34|221.58|219.28|221.65|219.35|221.56|219.26|13
1651691520000|2022-05-04 19:12:00|221.57|219.27|221.55|219.25|221.58|219.28|221.53|219.23|16
1651691530000|2022-05-04 19:12:10|221.54|219.24|221.92|219.62|221.92|219.62|221.54|219.24|18
1651691540000|2022-05-04 19:12:20|221.93|219.63|221.83|219.53|222.03|219.73|221.83|219.53|24
1651691550000|2022-05-04 19:12:30|221.81|219.51|221.65|219.35|221.81|219.51|221.65|219.35|23
1651691560000|2022-05-04 19:12:40|221.64|219.34|221.71|219.41|221.73|219.43|221.57|219.27|17
1651691570000|2022-05-04 19:12:50|221.72|219.42|221.57|219.27|221.72|219.42|221.57|219.27|15
1651691580000|2022-05-04 19:13:00|221.64|219.34|221.68|219.38|221.72|219.42|221.63|219.33|13
1651691590000|2022-05-04 19:13:10|221.69|219.39|221.65|219.35|221.69|219.39|221.64|219.34|6
1651691600000|2022-05-04 19:13:20|221.64|219.34|221.93|219.63|221.93|219.63|221.64|219.34|8
1651691610000|2022-05-04 19:13:30|221.96|219.66|221.88|219.58|221.96|219.66|221.86|219.56|16
1651691620000|2022-05-04 19:13:40|221.89|219.59|221.89|219.59|221.92|219.62|221.85|219.55|15
1651691630000|2022-05-04 19:13:50|221.92|219.62|221.88|219.58|221.95|219.65|221.87|219.57|13
1651691640000|2022-05-04 19:14:00|221.86|219.56|221.79|219.49|221.86|219.56|221.75|219.45|22
1651691650000|2022-05-04 19:14:10|221.78|219.48|221.8|219.5|221.8|219.5|221.71|219.41|16
1651691660000|2022-05-04 19:14:20|221.79|219.49|221.75|219.45|221.8|219.5|221.74|219.44|14
1651691670000|2022-05-04 19:14:30|221.74|219.44|221.68|219.38|221.74|219.44|221.65|219.35|8
1651691680000|2022-05-04 19:14:40|221.65|219.35|221.36|219.06|221.67|219.37|221.36|219.06|22
1651691690000|2022-05-04 19:14:50|221.35|219.05|221.54|219.24|221.55|219.25|221.35|219.05|15
1651691700000|2022-05-04 19:15:00|221.52|219.22|221.58|219.28|221.71|219.41|221.52|219.22|17
1651691710000|2022-05-04 19:15:10|221.55|219.25|221.54|219.24|221.58|219.28|221.47|219.17|19
1651691720000|2022-05-04 19:15:20|221.52|219.22|221.41|219.11|221.53|219.23|221.35|219.05|17
1651691730000|2022-05-04 19:15:30|221.43|219.13|221.42|219.12|221.44|219.14|221.4|219.1|13
1651691740000|2022-05-04 19:15:40|221.41|219.11|221.42|219.12|221.44|219.14|221.4|219.1|12
1651691750000|2022-05-04 19:15:50|221.4|219.1|221.29|218.99|221.43|219.13|221.28|218.98|15
1651691760000|2022-05-04 19:16:00|221.28|218.98|221.4|219.1|221.44|219.14|221.28|218.98|18
1651691770000|2022-05-04 19:16:10|221.47|219.17|221.64|219.34|221.64|219.34|221.47|219.17|12
1651691780000|2022-05-04 19:16:20|221.69|219.39|221.8|219.5|221.8|219.5|221.69|219.39|12
1651691790000|2022-05-04 19:16:30|221.79|219.49|221.78|219.48|221.82|219.52|221.75|219.45|8
1651691800000|2022-05-04 19:16:40|221.77|219.47|221.95|219.65|221.95|219.65|221.67|219.37|34
1651691810000|2022-05-04 19:16:50|221.94|219.64|221.93|219.63|221.98|219.68|221.92|219.62|9
1651691820000|2022-05-04 19:17:00|221.88|219.58|221.91|219.61|221.91|219.61|221.82|219.52|17
1651691830000|2022-05-04 19:17:10|221.92|219.62|221.98|219.68|221.98|219.68|221.91|219.61|11
1651691840000|2022-05-04 19:17:20|221.97|219.67|222.01|219.71|222.01|219.71|221.97|219.67|6
1651691850000|2022-05-04 19:17:30|222.02|219.72|222.02|219.72|222.02|219.72|222|219.7|4
1651691860000|2022-05-04 19:17:40|222.1|219.8|222.64|220.34|222.66|220.36|222.07|219.77|21
1651691870000|2022-05-04 19:17:50|222.63|220.33|222.83|220.53|222.83|220.53|222.63|220.33|8
1651691880000|2022-05-04 19:18:00|222.82|220.52|222.6|220.3|222.88|220.58|222.56|220.26|29
1651691890000|2022-05-04 19:18:10|222.61|220.31|222.43|220.13|222.61|220.31|222.43|220.13|24
1651691900000|2022-05-04 19:18:20|222.41|220.11|222.24|219.94|222.41|220.11|222.12|219.82|25
1651691910000|2022-05-04 19:18:30|222.21|219.91|222.11|219.81|222.21|219.91|222.05|219.75|16
1651691920000|2022-05-04 19:18:40|222.09|219.79|221.96|219.66|222.09|219.79|221.96|219.66|11
1651691930000|2022-05-04 19:18:50|221.94|219.64|221.67|219.37|221.94|219.64|221.63|219.33|27
1651691940000|2022-05-04 19:19:00|221.66|219.36|221.54|219.24|221.66|219.36|221.54|219.24|21
1651691950000|2022-05-04 19:19:10|221.53|219.23|221.46|219.16|221.54|219.24|221.44|219.14|20
1651691960000|2022-05-04 19:19:20|221.48|219.18|221.54|219.24|221.63|219.33|221.46|219.16|14
1651691970000|2022-05-04 19:19:30|221.53|219.23|221.55|219.25|221.55|219.25|221.46|219.16|23
1651691980000|2022-05-04 19:19:40|221.54|219.24|221.52|219.22|221.62|219.32|221.48|219.18|22
1651691990000|2022-05-04 19:19:50|221.55|219.25|221.56|219.26|221.61|219.31|221.53|219.23|14
1651692000000|2022-05-04 19:20:00|221.55|219.25|221.61|219.31|221.63|219.33|221.55|219.25|18
1651692010000|2022-05-04 19:20:10|221.62|219.32|221.89|219.59|221.89|219.59|221.61|219.31|13
1651692020000|2022-05-04 19:20:20|221.91|219.61|222.12|219.82|222.12|219.82|221.91|219.61|15
1651692030000|2022-05-04 19:20:30|222.11|219.81|221.94|219.64|222.11|219.81|221.92|219.62|18
1651692040000|2022-05-04 19:20:40|221.93|219.63|221.8|219.5|221.93|219.63|221.8|219.5|20
1651692050000|2022-05-04 19:20:50|221.78|219.48|221.77|219.47|221.78|219.48|221.7|219.4|18
1651692060000|2022-05-04 19:21:00|221.76|219.46|221.82|219.52|221.82|219.52|221.76|219.46|15
1651692070000|2022-05-04 19:21:10|221.86|219.56|221.57|219.27|221.86|219.56|221.57|219.27|24
1651692080000|2022-05-04 19:21:20|221.59|219.29|221.44|219.14|221.59|219.29|221.41|219.11|22
1651692090000|2022-05-04 19:21:30|221.46|219.16|221.37|219.07|221.51|219.21|221.34|219.04|21
1651692100000|2022-05-04 19:21:40|221.38|219.08|221.27|218.97|221.38|219.08|221.27|218.97|15
1651692110000|2022-05-04 19:21:50|221.25|218.95|221.34|219.04|221.35|219.05|221.22|218.92|13
1651692120000|2022-05-04 19:22:00|221.35|219.05|221.3|219|221.39|219.09|221.24|218.94|16
1651692130000|2022-05-04 19:22:10|221.29|218.99|221.48|219.18|221.49|219.19|221.29|218.99|18
1651692140000|2022-05-04 19:22:20|221.49|219.19|221.78|219.48|221.78|219.48|221.49|219.19|19
1651692150000|2022-05-04 19:22:30|221.77|219.47|221.71|219.41|221.77|219.47|221.64|219.34|23
1651692160000|2022-05-04 19:22:40|221.7|219.4|221.78|219.48|221.78|219.48|221.68|219.38|17
1651692170000|2022-05-04 19:22:50|221.77|219.47|221.82|219.52|221.85|219.55|221.76|219.46|17
1651692180000|2022-05-04 19:23:00|221.83|219.53|221.96|219.66|221.96|219.66|221.83|219.53|12
1651692190000|2022-05-04 19:23:10|221.95|219.65|221.94|219.64|221.95|219.65|221.82|219.52|15
1651692200000|2022-05-04 19:23:20|221.92|219.62|221.87|219.57|221.98|219.68|221.87|219.57|11
1651692210000|2022-05-04 19:23:30|221.88|219.58|221.9|219.6|221.91|219.61|221.84|219.54|17
1651692220000|2022-05-04 19:23:40|221.91|219.61|221.92|219.62|221.98|219.68|221.91|219.61|15
1651692230000|2022-05-04 19:23:50|221.89|219.59|221.91|219.61|221.92|219.62|221.88|219.58|11
1651692240000|2022-05-04 19:24:00|221.9|219.6|221.9|219.6|221.91|219.61|221.9|219.6|3
1651692260000|2022-05-04 19:24:20|221.89|219.59|221.76|219.46|221.89|219.59|221.76|219.46|9
1651692270000|2022-05-04 19:24:30|221.75|219.45|221.73|219.43|221.76|219.46|221.73|219.43|7
1651692280000|2022-05-04 19:24:40|221.72|219.42|221.86|219.56|221.86|219.56|221.72|219.42|7
1651692290000|2022-05-04 19:24:50|221.87|219.57|221.81|219.51|221.87|219.57|221.8|219.5|9
1651692300000|2022-05-04 19:25:00|221.8|219.5|221.8|219.5|221.81|219.51|221.8|219.5|3
1651692310000|2022-05-04 19:25:10|221.81|219.51|221.8|219.5|221.82|219.52|221.8|219.5|8
1651692320000|2022-05-04 19:25:20|221.81|219.51|221.74|219.44|221.81|219.51|221.74|219.44|7
1651692330000|2022-05-04 19:25:30|221.71|219.41|221.63|219.33|221.71|219.41|221.63|219.33|18
1651692340000|2022-05-04 19:25:40|221.65|219.35|221.66|219.36|221.68|219.38|221.63|219.33|13
1651692350000|2022-05-04 19:25:50|221.67|219.37|221.7|219.4|221.7|219.4|221.62|219.32|9
1651692360000|2022-05-04 19:26:00|221.71|219.41|221.83|219.53|221.86|219.56|221.71|219.41|13
1651692370000|2022-05-04 19:26:10|221.82|219.52|221.87|219.57|221.87|219.57|221.74|219.44|14
1651692380000|2022-05-04 19:26:20|221.86|219.56|221.87|219.57|221.87|219.57|221.83|219.53|6
1651692390000|2022-05-04 19:26:30|221.86|219.56|221.86|219.56|221.89|219.59|221.85|219.55|10
1651692400000|2022-05-04 19:26:40|221.85|219.55|221.56|219.26|221.85|219.55|221.55|219.25|15
1651692410000|2022-05-04 19:26:50|221.57|219.27|221.56|219.26|221.62|219.32|221.48|219.18|20
1651692420000|2022-05-04 19:27:00|221.55|219.25|221.54|219.24|221.61|219.31|221.52|219.22|19
1651692430000|2022-05-04 19:27:10|221.55|219.25|221.44|219.14|221.55|219.25|221.44|219.14|8
1651692440000|2022-05-04 19:27:20|221.43|219.13|221.65|219.35|221.67|219.37|221.42|219.12|19
1651692450000|2022-05-04 19:27:30|221.68|219.38|221.71|219.41|221.72|219.42|221.68|219.38|8
1651692460000|2022-05-04 19:27:40|221.72|219.42|221.74|219.44|221.82|219.52|221.71|219.41|14
1651692470000|2022-05-04 19:27:50|221.75|219.45|221.81|219.51|221.82|219.52|221.75|219.45|8
1651692480000|2022-05-04 19:28:00|221.8|219.5|221.87|219.57|221.87|219.57|221.8|219.5|12
1651692490000|2022-05-04 19:28:10|221.88|219.58|221.91|219.61|221.98|219.68|221.88|219.58|8
1651692500000|2022-05-04 19:28:20|221.92|219.62|222|219.7|222.06|219.76|221.91|219.61|19
1651692510000|2022-05-04 19:28:30|221.99|219.69|221.92|219.62|221.99|219.69|221.92|219.62|7
1651692520000|2022-05-04 19:28:40|221.93|219.63|222.04|219.74|222.04|219.74|221.93|219.63|6
1651692530000|2022-05-04 19:28:50|222.02|219.72|221.98|219.68|222.02|219.72|221.97|219.67|6
1651692540000|2022-05-04 19:29:00|221.95|219.65|221.94|219.64|221.97|219.67|221.94|219.64|11
1651692550000|2022-05-04 19:29:10|221.95|219.65|221.97|219.67|221.98|219.68|221.94|219.64|6
1651692560000|2022-05-04 19:29:20|221.98|219.68|222.06|219.76|222.07|219.77|221.98|219.68|7
1651692570000|2022-05-04 19:29:30|222.05|219.75|221.88|219.58|222.05|219.75|221.87|219.57|8
1651692580000|2022-05-04 19:29:40|221.87|219.57|221.87|219.57|221.91|219.61|221.86|219.56|6
1651692590000|2022-05-04 19:29:50|221.88|219.58|221.89|219.59|221.9|219.6|221.87|219.57|5
1651692600000|2022-05-04 19:30:00|221.9|219.6|221.74|219.44|221.9|219.6|221.73|219.43|20
1651692610000|2022-05-04 19:30:10|221.73|219.43|221.71|219.41|221.73|219.43|221.71|219.41|3
1651692620000|2022-05-04 19:30:20|221.73|219.43|221.71|219.41|221.73|219.43|221.71|219.41|3
1651692630000|2022-05-04 19:30:30|221.7|219.4|221.63|219.33|221.7|219.4|221.6|219.3|13
1651692640000|2022-05-04 19:30:40|221.64|219.34|221.6|219.3|221.67|219.37|221.6|219.3|10
1651692650000|2022-05-04 19:30:50|221.61|219.31|221.73|219.43|221.78|219.48|221.61|219.31|20
1651692660000|2022-05-04 19:31:00|221.74|219.44|221.83|219.53|221.83|219.53|221.74|219.44|8
1651692670000|2022-05-04 19:31:10|221.84|219.54|221.92|219.62|221.92|219.62|221.82|219.52|13
1651692680000|2022-05-04 19:31:20|221.95|219.65|221.85|219.55|221.97|219.67|221.83|219.53|10
1651692690000|2022-05-04 19:31:30|221.86|219.56|221.82|219.52|221.86|219.56|221.8|219.5|13
1651692700000|2022-05-04 19:31:40|221.83|219.53|221.89|219.59|221.89|219.59|221.83|219.53|6
1651692710000|2022-05-04 19:31:50|221.88|219.58|221.93|219.63|221.93|219.63|221.88|219.58|5
1651692720000|2022-05-04 19:32:00|221.94|219.64|221.97|219.67|221.98|219.68|221.92|219.62|9
1651692730000|2022-05-04 19:32:10|221.98|219.68|221.99|219.69|221.99|219.69|221.97|219.67|4
1651692740000|2022-05-04 19:32:20|222|219.7|222.09|219.79|222.09|219.79|222|219.7|5
1651692750000|2022-05-04 19:32:30|222.08|219.78|222.3|220|222.32|220.02|222.08|219.78|14
1651692760000|2022-05-04 19:32:40|222.34|220.04|222.3|220|222.34|220.04|222.26|219.96|10
1651692770000|2022-05-04 19:32:50|222.26|219.96|222.28|219.98|222.28|219.98|222.26|219.96|2
1651692780000|2022-05-04 19:33:00|222.3|220|222.27|219.97|222.35|220.05|222.27|219.97|13
1651692790000|2022-05-04 19:33:10|222.22|219.92|222.2|219.9|222.22|219.92|222.2|219.9|4
1651692800000|2022-05-04 19:33:20|222.14|219.84|222.03|219.73|222.15|219.85|222.03|219.73|9
1651692810000|2022-05-04 19:33:30|222.04|219.74|222.04|219.74|222.04|219.74|222.03|219.73|3
1651692820000|2022-05-04 19:33:40|222.03|219.73|222.03|219.73|222.04|219.74|222.03|219.73|3
1651692830000|2022-05-04 19:33:50|222.04|219.74|222.01|219.71|222.04|219.74|222.01|219.71|5
1651692840000|2022-05-04 19:34:00|222.02|219.72|222|219.7|222.04|219.74|222|219.7|6
1651692850000|2022-05-04 19:34:10|221.96|219.66|222.05|219.75|222.05|219.75|221.94|219.64|11
1651692860000|2022-05-04 19:34:20|222.04|219.74|222.07|219.77|222.07|219.77|222.03|219.73|5
1651692870000|2022-05-04 19:34:30|222.06|219.76|222.06|219.76|222.07|219.77|222.06|219.76|3
1651692880000|2022-05-04 19:34:40|222.05|219.75|222.04|219.74|222.05|219.75|222.01|219.71|9
1651692890000|2022-05-04 19:34:50|222.05|219.75|222.03|219.73|222.05|219.75|222.02|219.72|7
1651692900000|2022-05-04 19:35:00|222.01|219.71|222.01|219.71|222.04|219.74|221.97|219.67|12
1651692910000|2022-05-04 19:35:10|222|219.7|222.15|219.85|222.15|219.85|222|219.7|12
1651692920000|2022-05-04 19:35:20|222.17|219.87|222.04|219.74|222.17|219.87|222.04|219.74|8
1651692930000|2022-05-04 19:35:30|222.03|219.73|221.89|219.59|222.03|219.73|221.89|219.59|10
1651692940000|2022-05-04 19:35:40|221.9|219.6|221.97|219.67|221.97|219.67|221.86|219.56|10
1651692950000|2022-05-04 19:35:50|222.01|219.71|222.21|219.91|222.21|219.91|222.01|219.71|16
1651692960000|2022-05-04 19:36:00|222.23|219.93|222.23|219.93|222.28|219.98|222.21|219.91|8
1651692970000|2022-05-04 19:36:10|222.22|219.92|222.13|219.83|222.22|219.92|222.12|219.82|9
1651692980000|2022-05-04 19:36:20|222.12|219.82|222.16|219.86|222.16|219.86|222.1|219.8|7
1651692990000|2022-05-04 19:36:30|222.17|219.87|222.33|220.03|222.33|220.03|222.17|219.87|9
1651693000000|2022-05-04 19:36:40|222.32|220.02|222.37|220.07|222.37|220.07|222.32|220.02|4
1651693010000|2022-05-04 19:36:50|222.38|220.08|222.36|220.06|222.38|220.08|222.36|220.06|5
1651693020000|2022-05-04 19:37:00|222.37|220.07|222.27|219.97|222.37|220.07|222.25|219.95|12
1651693030000|2022-05-04 19:37:10|222.26|219.96|222.33|220.03|222.34|220.04|222.26|219.96|10
1651693040000|2022-05-04 19:37:20|222.34|220.04|222.27|219.97|222.39|220.09|222.27|219.97|15
1651693050000|2022-05-04 19:37:30|222.26|219.96|222.2|219.9|222.26|219.96|222.19|219.89|5
1651693060000|2022-05-04 19:37:40|222.21|219.91|222.13|219.83|222.21|219.91|222.13|219.83|10
1651693070000|2022-05-04 19:37:50|222.1|219.8|221.96|219.66|222.1|219.8|221.95|219.65|21
1651693080000|2022-05-04 19:38:00|221.97|219.67|222.01|219.71|222.02|219.72|221.97|219.67|7
1651693090000|2022-05-04 19:38:10|222|219.7|221.92|219.62|222|219.7|221.9|219.6|15
1651693100000|2022-05-04 19:38:20|221.91|219.61|221.57|219.27|221.91|219.61|221.57|219.27|22
1651693110000|2022-05-04 19:38:30|221.58|219.28|221.63|219.33|221.63|219.33|221.53|219.23|8
1651693120000|2022-05-04 19:38:40|221.62|219.32|221.63|219.33|221.63|219.33|221.6|219.3|8
1651693130000|2022-05-04 19:38:50|221.62|219.32|221.74|219.44|221.75|219.45|221.62|219.32|10
1651693140000|2022-05-04 19:39:00|221.75|219.45|221.92|219.62|221.93|219.63|221.74|219.44|15
1651693150000|2022-05-04 19:39:10|221.91|219.61|221.92|219.62|221.92|219.62|221.9|219.6|6
1651693160000|2022-05-04 19:39:20|221.96|219.66|221.93|219.63|221.99|219.69|221.91|219.61|16
1651693170000|2022-05-04 19:39:30|221.95|219.65|221.94|219.64|221.95|219.65|221.92|219.62|11
1651693180000|2022-05-04 19:39:40|221.93|219.63|221.94|219.64|221.96|219.66|221.93|219.63|12
1651693190000|2022-05-04 19:39:50|221.93|219.63|221.91|219.61|221.97|219.67|221.91|219.61|12
1651693200000|2022-05-04 19:40:00|221.92|219.62|221.81|219.51|221.95|219.65|221.8|219.5|20
1651693210000|2022-05-04 19:40:10|221.82|219.52|221.78|219.48|221.87|219.57|221.77|219.47|20
1651693220000|2022-05-04 19:40:20|221.77|219.47|221.77|219.47|221.83|219.53|221.76|219.46|18
1651693230000|2022-05-04 19:40:30|221.76|219.46|221.62|219.32|221.76|219.46|221.62|219.32|9
1651693240000|2022-05-04 19:40:40|221.63|219.33|221.74|219.44|221.78|219.48|221.63|219.33|18
1651693250000|2022-05-04 19:40:50|221.72|219.42|221.64|219.34|221.73|219.43|221.62|219.32|12
1651693260000|2022-05-04 19:41:00|221.65|219.35|221.57|219.27|221.7|219.4|221.56|219.26|17
1651693270000|2022-05-04 19:41:10|221.58|219.28|221.67|219.37|221.7|219.4|221.58|219.28|14
1651693280000|2022-05-04 19:41:20|221.66|219.36|221.71|219.41|221.75|219.45|221.66|219.36|14
1651693290000|2022-05-04 19:41:30|221.72|219.42|221.55|219.25|221.72|219.42|221.55|219.25|12
1651693300000|2022-05-04 19:41:40|221.54|219.24|221.56|219.26|221.57|219.27|221.48|219.18|12
1651693310000|2022-05-04 19:41:50|221.55|219.25|221.63|219.33|221.64|219.34|221.55|219.25|8
1651693320000|2022-05-04 19:42:00|221.62|219.32|221.82|219.52|221.82|219.52|221.61|219.31|18
1651693330000|2022-05-04 19:42:10|221.83|219.53|221.87|219.57|221.88|219.58|221.76|219.46|9
1651693340000|2022-05-04 19:42:20|221.86|219.56|221.85|219.55|221.97|219.67|221.85|219.55|17
1651693350000|2022-05-04 19:42:30|221.84|219.54|221.8|219.5|221.84|219.54|221.8|219.5|10
1651693360000|2022-05-04 19:42:40|221.78|219.48|221.73|219.43|221.78|219.48|221.72|219.42|9
1651693370000|2022-05-04 19:42:50|221.72|219.42|221.74|219.44|221.74|219.44|221.71|219.41|12
1651693380000|2022-05-04 19:43:00|221.73|219.43|221.75|219.45|221.81|219.51|221.73|219.43|15
1651693390000|2022-05-04 19:43:10|221.77|219.47|221.67|219.37|221.77|219.47|221.65|219.35|10
1651693400000|2022-05-04 19:43:20|221.66|219.36|221.56|219.26|221.66|219.36|221.56|219.26|15
1651693410000|2022-05-04 19:43:30|221.52|219.22|221.42|219.12|221.52|219.22|221.39|219.09|16
1651693420000|2022-05-04 19:43:40|221.43|219.13|221.42|219.12|221.47|219.17|221.42|219.12|8
1651693430000|2022-05-04 19:43:50|221.44|219.14|221.55|219.25|221.59|219.29|221.42|219.12|14
1651693440000|2022-05-04 19:44:00|221.54|219.24|221.63|219.33|221.74|219.44|221.54|219.24|19
1651693450000|2022-05-04 19:44:10|221.64|219.34|221.73|219.43|221.73|219.43|221.64|219.34|7
1651693460000|2022-05-04 19:44:20|221.72|219.42|221.65|219.35|221.76|219.46|221.65|219.35|14
1651693470000|2022-05-04 19:44:30|221.64|219.34|221.64|219.34|221.65|219.35|221.63|219.33|4
1651693480000|2022-05-04 19:44:40|221.68|219.38|221.73|219.43|221.73|219.43|221.67|219.37|9
1651693490000|2022-05-04 19:44:50|221.72|219.42|221.72|219.42|221.73|219.43|221.72|219.42|3
1651693500000|2022-05-04 19:45:00|221.68|219.38|221.17|218.87|221.68|219.38|221.08|218.78|24
1651693510000|2022-05-04 19:45:10|221.16|218.86|221.24|218.94|221.38|219.08|221.15|218.85|19
1651693520000|2022-05-04 19:45:20|221.26|218.96|221.22|218.92|221.32|219.02|221.22|218.92|12
1651693530000|2022-05-04 19:45:30|221.18|218.88|221.34|219.04|221.34|219.04|221.13|218.83|17
1651693540000|2022-05-04 19:45:40|221.3|219|221.37|219.07|221.37|219.07|221.3|219|11
1651693550000|2022-05-04 19:45:50|221.38|219.08|221.31|219.01|221.38|219.08|221.3|219|12
1651693560000|2022-05-04 19:46:00|221.3|219|221.33|219.03|221.41|219.11|221.3|219|14
1651693570000|2022-05-04 19:46:10|221.34|219.04|221.3|219|221.34|219.04|221.3|219|8
1651693580000|2022-05-04 19:46:20|221.31|219.01|221.26|218.96|221.31|219.01|221.25|218.95|6
1651693590000|2022-05-04 19:46:30|221.27|218.97|221.26|218.96|221.34|219.04|221.26|218.96|15
1651693600000|2022-05-04 19:46:40|221.25|218.95|221.31|219.01|221.31|219.01|221.24|218.94|9
1651693610000|2022-05-04 19:46:50|221.3|219|221.4|219.1|221.42|219.12|221.3|219|12
1651693620000|2022-05-04 19:47:00|221.39|219.09|221.38|219.08|221.4|219.1|221.33|219.03|9
1651693630000|2022-05-04 19:47:10|221.39|219.09|221.5|219.2|221.5|219.2|221.39|219.09|10
1651693640000|2022-05-04 19:47:20|221.49|219.19|221.49|219.19|221.49|219.19|221.43|219.13|11
1651693650000|2022-05-04 19:47:30|221.47|219.17|221.39|219.09|221.47|219.17|221.38|219.08|7
1651693660000|2022-05-04 19:47:40|221.4|219.1|221.35|219.05|221.4|219.1|221.35|219.05|5
1651693670000|2022-05-04 19:47:50|221.34|219.04|221.36|219.06|221.36|219.06|221.34|219.04|6
1651693680000|2022-05-04 19:48:00|221.38|219.08|221.43|219.13|221.43|219.13|221.38|219.08|7
1651693690000|2022-05-04 19:48:10|221.46|219.16|221.59|219.29|221.6|219.3|221.46|219.16|12
1651693700000|2022-05-04 19:48:20|221.62|219.32|221.81|219.51|221.81|219.51|221.62|219.32|14
1651693710000|2022-05-04 19:48:30|221.78|219.48|221.69|219.39|221.78|219.48|221.69|219.39|13
1651693720000|2022-05-04 19:48:40|221.68|219.38|221.58|219.28|221.68|219.38|221.55|219.25|13
1651693730000|2022-05-04 19:48:50|221.59|219.29|221.63|219.33|221.64|219.34|221.59|219.29|5
1651693740000|2022-05-04 19:49:00|221.64|219.34|221.8|219.5|221.8|219.5|221.62|219.32|14
1651693750000|2022-05-04 19:49:10|221.78|219.48|221.7|219.4|221.78|219.48|221.67|219.37|16
1651693760000|2022-05-04 19:49:20|221.71|219.41|221.83|219.53|221.83|219.53|221.71|219.41|12
1651693770000|2022-05-04 19:49:30|221.82|219.52|221.94|219.64|222|219.7|221.82|219.52|12
1651693780000|2022-05-04 19:49:40|221.92|219.62|221.8|219.5|221.92|219.62|221.8|219.5|8
1651693790000|2022-05-04 19:49:50|221.82|219.52|221.81|219.51|221.82|219.52|221.77|219.47|13
1651693800000|2022-05-04 19:50:00|221.82|219.52|221.9|219.6|221.95|219.65|221.82|219.52|13
1651693810000|2022-05-04 19:50:10|221.89|219.59|221.91|219.61|221.91|219.61|221.89|219.59|3
1651693820000|2022-05-04 19:50:20|221.9|219.6|221.85|219.55|221.9|219.6|221.85|219.55|4
1651693830000|2022-05-04 19:50:30|221.87|219.57|221.83|219.53|221.87|219.57|221.81|219.51|8
1651693840000|2022-05-04 19:50:40|221.84|219.54|221.84|219.54|221.84|219.54|221.84|219.54|1
1651693850000|2022-05-04 19:50:50|221.83|219.53|221.84|219.54|221.84|219.54|221.83|219.53|2
1651693860000|2022-05-04 19:51:00|221.85|219.55|221.84|219.54|221.86|219.56|221.83|219.53|5
1651693870000|2022-05-04 19:51:10|221.85|219.55|221.82|219.52|221.85|219.55|221.82|219.52|4
1651693880000|2022-05-04 19:51:20|221.81|219.51|221.71|219.41|221.81|219.51|221.71|219.41|8
1651693890000|2022-05-04 19:51:30|221.73|219.43|221.82|219.52|221.82|219.52|221.7|219.4|8
1651693900000|2022-05-04 19:51:40|221.81|219.51|221.81|219.51|221.81|219.51|221.8|219.5|3
1651693910000|2022-05-04 19:51:50|221.77|219.47|221.82|219.52|221.82|219.52|221.76|219.46|3
1651693920000|2022-05-04 19:52:00|221.81|219.51|221.82|219.52|221.83|219.53|221.81|219.51|6
1651693930000|2022-05-04 19:52:10|221.81|219.51|221.73|219.43|221.81|219.51|221.72|219.42|11
1651693940000|2022-05-04 19:52:20|221.74|219.44|221.75|219.45|221.79|219.49|221.73|219.43|9
1651693950000|2022-05-04 19:52:30|221.74|219.44|221.82|219.52|221.84|219.54|221.74|219.44|19
1651693960000|2022-05-04 19:52:40|221.81|219.51|221.81|219.51|221.82|219.52|221.81|219.51|3
1651693970000|2022-05-04 19:52:50|221.82|219.52|221.81|219.51|221.82|219.52|221.8|219.5|4
1651693980000|2022-05-04 19:53:00|221.82|219.52|221.96|219.66|221.96|219.66|221.82|219.52|11
1651694000000|2022-05-04 19:53:20|222|219.7|221.81|219.51|222|219.7|221.81|219.51|15
1651694010000|2022-05-04 19:53:30|221.8|219.5|221.87|219.57|221.99|219.69|221.8|219.5|25
1651694020000|2022-05-04 19:53:40|221.88|219.58|221.83|219.53|221.88|219.58|221.82|219.52|11
1651694030000|2022-05-04 19:53:50|221.82|219.52|221.72|219.42|221.82|219.52|221.72|219.42|11
1651694040000|2022-05-04 19:54:00|221.73|219.43|221.74|219.44|221.74|219.44|221.72|219.42|5
1651694050000|2022-05-04 19:54:10|221.77|219.47|221.88|219.58|221.9|219.6|221.76|219.46|12
1651694060000|2022-05-04 19:54:20|221.89|219.59|221.82|219.52|221.9|219.6|221.82|219.52|11
1651694070000|2022-05-04 19:54:30|221.81|219.51|221.81|219.51|221.81|219.51|221.81|219.51|1
1651694080000|2022-05-04 19:54:40|221.82|219.52|221.8|219.5|221.82|219.52|221.8|219.5|7
1651694090000|2022-05-04 19:54:50|221.81|219.51|221.73|219.43|221.81|219.51|221.73|219.43|9
1651694100000|2022-05-04 19:55:00|221.72|219.42|221.64|219.34|221.72|219.42|221.63|219.33|13
1651694110000|2022-05-04 19:55:10|221.69|219.39|221.62|219.32|221.69|219.39|221.6|219.3|6
1651694120000|2022-05-04 19:55:20|221.66|219.36|221.71|219.41|221.71|219.41|221.64|219.34|9
1651694130000|2022-05-04 19:55:30|221.72|219.42|221.81|219.51|221.81|219.51|221.69|219.39|13
1651694140000|2022-05-04 19:55:40|221.78|219.48|221.73|219.43|221.78|219.48|221.73|219.43|6
1651694150000|2022-05-04 19:55:50|221.74|219.44|221.93|219.63|221.95|219.65|221.73|219.43|25
1651694160000|2022-05-04 19:56:00|221.91|219.61|221.9|219.6|221.95|219.65|221.82|219.52|20
1651694170000|2022-05-04 19:56:10|221.89|219.59|221.8|219.5|221.89|219.59|221.78|219.48|8
1651694180000|2022-05-04 19:56:20|221.79|219.49|221.82|219.52|221.84|219.54|221.78|219.48|9
1651694190000|2022-05-04 19:56:30|221.81|219.51|221.73|219.43|221.81|219.51|221.73|219.43|7
1651694210000|2022-05-04 19:56:50|221.69|219.39|221.6|219.3|221.69|219.39|221.6|219.3|7
1651694220000|2022-05-04 19:57:00|221.59|219.29|221.47|219.17|221.62|219.32|221.47|219.17|13
1651694230000|2022-05-04 19:57:10|221.46|219.16|221.55|219.25|221.56|219.26|221.45|219.15|16
1651694240000|2022-05-04 19:57:20|221.56|219.26|221.47|219.17|221.56|219.26|221.45|219.15|9
1651694250000|2022-05-04 19:57:30|221.46|219.16|221.48|219.18|221.49|219.19|221.46|219.16|8
1651694260000|2022-05-04 19:57:40|221.49|219.19|221.46|219.16|221.53|219.23|221.45|219.15|11
1651694270000|2022-05-04 19:57:50|221.44|219.14|221.47|219.17|221.47|219.17|221.44|219.14|12
1651694280000|2022-05-04 19:58:00|221.45|219.15|221.5|219.2|221.56|219.26|221.44|219.14|16
1651694290000|2022-05-04 19:58:10|221.49|219.19|221.57|219.27|221.57|219.27|221.49|219.19|7
1651694300000|2022-05-04 19:58:20|221.56|219.26|221.56|219.26|221.59|219.29|221.56|219.26|5
1651694310000|2022-05-04 19:58:30|221.57|219.27|221.59|219.29|221.59|219.29|221.57|219.27|5
1651694320000|2022-05-04 19:58:40|221.58|219.28|221.54|219.24|221.58|219.28|221.54|219.24|13
1651694330000|2022-05-04 19:58:50|221.53|219.23|221.54|219.24|221.55|219.25|221.53|219.23|8
1651694340000|2022-05-04 19:59:00|221.53|219.23|221.53|219.23|221.56|219.26|221.53|219.23|7
1651694350000|2022-05-04 19:59:10|221.54|219.24|221.47|219.17|221.57|219.27|221.47|219.17|9
1651694360000|2022-05-04 19:59:20|221.46|219.16|221.48|219.18|221.49|219.19|221.46|219.16|13
1651694370000|2022-05-04 19:59:30|221.47|219.17|221.53|219.23|221.53|219.23|221.44|219.14|13
1651694380000|2022-05-04 19:59:40|221.52|219.22|221.41|219.11|221.54|219.24|221.38|219.08|11
1651694390000|2022-05-04 19:59:50|221.43|219.13|221.43|219.13|221.44|219.14|221.43|219.13|5
1651694400000|2022-05-04 20:00:00|221.45|219.15|221.45|219.15|221.51|219.21|221.42|219.12|14
1651694410000|2022-05-04 20:00:10|221.44|219.14|221.44|219.14|221.51|219.21|221.44|219.14|15
1651694420000|2022-05-04 20:00:20|221.45|219.15|221.56|219.26|221.56|219.26|221.45|219.15|10
1651694430000|2022-05-04 20:00:30|221.55|219.25|221.63|219.33|221.63|219.33|221.55|219.25|7
1651694440000|2022-05-04 20:00:40|221.62|219.32|221.49|219.19|221.62|219.32|221.47|219.17|13
1651694450000|2022-05-04 20:00:50|221.47|219.17|221.6|219.3|221.6|219.3|221.47|219.17|13
1651694460000|2022-05-04 20:01:00|221.61|219.31|221.79|219.49|221.79|219.49|221.61|219.31|10
1651694470000|2022-05-04 20:01:10|221.81|219.51|221.84|219.54|221.86|219.56|221.77|219.47|22
1651694480000|2022-05-04 20:01:20|221.82|219.52|221.77|219.47|221.82|219.52|221.77|219.47|3
1651694490000|2022-05-04 20:01:30|221.78|219.48|221.76|219.46|221.78|219.48|221.76|219.46|7
1651694500000|2022-05-04 20:01:40|221.78|219.48|221.7|219.4|221.83|219.53|221.7|219.4|14
1651694510000|2022-05-04 20:01:50|221.69|219.39|221.69|219.39|221.69|219.39|221.67|219.37|5
1651694520000|2022-05-04 20:02:00|221.68|219.38|221.68|219.38|221.68|219.38|221.68|219.38|1
1651694530000|2022-05-04 20:02:10|221.67|219.37|221.68|219.38|221.68|219.38|221.67|219.37|2
1651694540000|2022-05-04 20:02:20|221.67|219.37|221.66|219.36|221.67|219.37|221.65|219.35|4
1651694550000|2022-05-04 20:02:30|221.65|219.35|221.7|219.4|221.71|219.41|221.65|219.35|7
1651694570000|2022-05-04 20:02:50|221.64|219.34|221.6|219.3|221.66|219.36|221.6|219.3|7
1651694580000|2022-05-04 20:03:00|221.59|219.29|221.53|219.23|221.59|219.29|221.53|219.23|6
1651694590000|2022-05-04 20:03:10|221.54|219.24|221.53|219.23|221.54|219.24|221.53|219.23|4
1651694600000|2022-05-04 20:03:20|221.54|219.24|221.47|219.17|221.54|219.24|221.47|219.17|6
1651694610000|2022-05-04 20:03:30|221.48|219.18|222.07|219.77|222.07|219.77|221.47|219.17|16
1651694620000|2022-05-04 20:03:40|222.11|219.81|221.88|219.58|222.34|220.04|221.81|219.51|26
1651694630000|2022-05-04 20:03:50|221.87|219.57|221.84|219.54|221.89|219.59|221.83|219.53|10
1651694640000|2022-05-04 20:04:00|221.85|219.55|221.8|219.5|221.85|219.55|221.77|219.47|18
1651694650000|2022-05-04 20:04:10|221.79|219.49|221.75|219.45|221.8|219.5|221.74|219.44|9
1651694660000|2022-05-04 20:04:20|221.74|219.44|221.73|219.43|221.75|219.45|221.72|219.42|10
1651694670000|2022-05-04 20:04:30|221.72|219.42|221.53|219.23|221.72|219.42|221.5|219.2|11
1651694680000|2022-05-04 20:04:40|221.59|219.29|221.51|219.21|221.59|219.29|221.5|219.2|6
1651694690000|2022-05-04 20:04:50|221.5|219.2|221.35|219.05|221.5|219.2|221.35|219.05|12
1651694700000|2022-05-04 20:05:00|221.36|219.06|221.42|219.12|221.42|219.12|221.35|219.05|10
1651694710000|2022-05-04 20:05:10|221.44|219.14|221.44|219.14|221.51|219.21|221.42|219.12|9
1651694720000|2022-05-04 20:05:20|221.51|219.21|221.7|219.4|221.71|219.41|221.51|219.21|12
1651694730000|2022-05-04 20:05:30|221.71|219.41|221.64|219.34|221.73|219.43|221.64|219.34|8
1651694740000|2022-05-04 20:05:40|221.59|219.29|221.83|219.53|221.83|219.53|221.56|219.26|13
1651694750000|2022-05-04 20:05:50|221.84|219.54|221.91|219.61|221.92|219.62|221.84|219.54|6
1651694760000|2022-05-04 20:06:00|221.9|219.6|222.01|219.71|222.01|219.71|221.9|219.6|8
1651694770000|2022-05-04 20:06:10|221.98|219.68|221.9|219.6|221.98|219.68|221.9|219.6|5
1651694780000|2022-05-04 20:06:20|221.87|219.57|221.96|219.66|221.97|219.67|221.87|219.57|10
1651694790000|2022-05-04 20:06:30|221.95|219.65|221.92|219.62|221.95|219.65|221.92|219.62|2
1651694800000|2022-05-04 20:06:40|221.91|219.61|221.9|219.6|221.91|219.61|221.9|219.6|2
1651694810000|2022-05-04 20:06:50|221.91|219.61|221.91|219.61|221.91|219.61|221.89|219.59|5
1651694820000|2022-05-04 20:07:00|221.9|219.6|221.9|219.6|221.91|219.61|221.9|219.6|5
1651694840000|2022-05-04 20:07:20|221.88|219.58|221.87|219.57|221.88|219.58|221.83|219.53|5
1651694850000|2022-05-04 20:07:30|221.88|219.58|222.11|219.81|222.11|219.81|221.87|219.57|11
1651694860000|2022-05-04 20:07:40|222.12|219.82|222.23|219.93|222.23|219.93|222.12|219.82|7
1651694870000|2022-05-04 20:07:50|222.24|219.94|222.24|219.94|222.26|219.96|222.2|219.9|6
1651694880000|2022-05-04 20:08:00|222.21|219.91|222.22|219.92|222.25|219.95|222.21|219.91|13
1651694890000|2022-05-04 20:08:10|222.23|219.93|222.31|220.01|222.31|220.01|222.23|219.93|12
1651694900000|2022-05-04 20:08:20|222.3|220|222.25|219.95|222.33|220.03|222.25|219.95|12
1651694910000|2022-05-04 20:08:30|222.26|219.96|222.2|219.9|222.26|219.96|222.18|219.88|5
1651694920000|2022-05-04 20:08:40|222.23|219.93|222.29|219.99|222.29|219.99|222.23|219.93|6
1651694930000|2022-05-04 20:08:50|222.3|220|222.47|220.17|222.47|220.17|222.3|220|11
1651694940000|2022-05-04 20:09:00|222.43|220.13|222.4|220.1|222.43|220.13|222.38|220.08|5
1651694950000|2022-05-04 20:09:10|222.37|220.07|222.47|220.17|222.47|220.17|222.37|220.07|7
1651694960000|2022-05-04 20:09:20|222.45|220.15|222.5|220.2|222.5|220.2|222.45|220.15|4
1651694970000|2022-05-04 20:09:30|222.49|220.19|222.51|220.21|222.54|220.24|222.49|220.19|5
1651694980000|2022-05-04 20:09:40|222.47|220.17|222.42|220.12|222.47|220.17|222.42|220.12|4
1651694990000|2022-05-04 20:09:50|222.43|220.13|222.42|220.12|222.43|220.13|222.42|220.12|2
1651695000000|2022-05-04 20:10:00|222.43|220.13|222.57|220.27|222.57|220.27|222.43|220.13|10
1651695010000|2022-05-04 20:10:10|222.56|220.26|222.45|220.15|222.58|220.28|222.45|220.15|16
1651695020000|2022-05-04 20:10:20|222.43|220.13|222.42|220.12|222.44|220.14|222.42|220.12|3
1651695030000|2022-05-04 20:10:30|222.41|220.11|222.32|220.02|222.42|220.12|222.31|220.01|12
1651695040000|2022-05-04 20:10:40|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1651695050000|2022-05-04 20:10:50|222.3|220|222.29|219.99|222.31|220.01|222.28|219.98|9
1651695060000|2022-05-04 20:11:00|222.27|219.97|222.27|219.97|222.31|220.01|222.24|219.94|13
1651695070000|2022-05-04 20:11:10|222.23|219.93|222.04|219.74|222.23|219.93|221.96|219.66|14
1651695080000|2022-05-04 20:11:20|222.05|219.75|222.55|220.25|222.56|220.26|222.05|219.75|18
1651695090000|2022-05-04 20:11:30|222.56|220.26|222.73|220.43|222.74|220.44|222.56|220.26|15
1651695100000|2022-05-04 20:11:40|222.74|220.44|222.8|220.5|222.86|220.56|222.74|220.44|16
1651695110000|2022-05-04 20:11:50|222.81|220.51|222.75|220.45|222.81|220.51|222.75|220.45|5
1651695120000|2022-05-04 20:12:00|222.74|220.44|222.71|220.41|222.74|220.44|222.7|220.4|5
1651695130000|2022-05-04 20:12:10|222.7|220.4|222.58|220.28|222.7|220.4|222.54|220.24|9
1651695140000|2022-05-04 20:12:20|222.57|220.27|222.58|220.28|222.58|220.28|222.57|220.27|4
1651695150000|2022-05-04 20:12:30|222.57|220.27|222.42|220.12|222.58|220.28|222.42|220.12|13
1651695170000|2022-05-04 20:12:50|222.41|220.11|222.34|220.04|222.42|220.12|222.33|220.03|8
1651695180000|2022-05-04 20:13:00|222.33|220.03|222.38|220.08|222.4|220.1|222.32|220.02|8
1651695190000|2022-05-04 20:13:10|222.37|220.07|222.44|220.14|222.44|220.14|222.37|220.07|6
1651695200000|2022-05-04 20:13:20|222.46|220.16|222.5|220.2|222.5|220.2|222.45|220.15|10
1651695210000|2022-05-04 20:13:30|222.48|220.18|222.39|220.09|222.49|220.19|222.39|220.09|12
1651695220000|2022-05-04 20:13:40|222.36|220.06|222.27|219.97|222.36|220.06|222.27|219.97|10
1651695230000|2022-05-04 20:13:50|222.28|219.98|222.29|219.99|222.3|220|222.28|219.98|4
1651695240000|2022-05-04 20:14:00|222.3|220|222.41|220.11|222.43|220.13|222.3|220|10
1651695250000|2022-05-04 20:14:10|222.42|220.12|222.42|220.12|222.47|220.17|222.42|220.12|10
1651695260000|2022-05-04 20:14:20|222.4|220.1|222.29|219.99|222.4|220.1|222.29|219.99|8
1651695270000|2022-05-04 20:14:30|222.3|220|222.3|220|222.3|220|222.3|220|1
1651695280000|2022-05-04 20:14:40|222.31|220.01|222.37|220.07|222.38|220.08|222.31|220.01|9
1651695290000|2022-05-04 20:14:50|222.38|220.08|222.29|219.99|222.38|220.08|222.29|219.99|12
1651695300000|2022-05-04 20:15:00|222.26|219.96|222.26|219.96|222.26|219.96|222.25|219.95|5
1651695310000|2022-05-04 20:15:10|222.25|219.95|222.32|220.02|222.32|220.02|222.25|219.95|6
1651695320000|2022-05-04 20:15:20|222.31|220.01|222.39|220.09|222.39|220.09|222.3|220|6
1651695330000|2022-05-04 20:15:30|222.4|220.1|222.35|220.05|222.4|220.1|222.34|220.04|5
1651695340000|2022-05-04 20:15:40|222.34|220.04|222.32|220.02|222.36|220.06|222.26|219.96|12
1651695350000|2022-05-04 20:15:50|222.33|220.03|222.41|220.11|222.43|220.13|222.33|220.03|12
1651695360000|2022-05-04 20:16:00|222.42|220.12|222.4|220.1|222.42|220.12|222.35|220.05|6
1651695370000|2022-05-04 20:16:10|222.39|220.09|222.41|220.11|222.41|220.11|222.38|220.08|6
1651695380000|2022-05-04 20:16:20|222.39|220.09|222.43|220.13|222.43|220.13|222.39|220.09|4
1651695390000|2022-05-04 20:16:30|222.4|220.1|222.37|220.07|222.42|220.12|222.37|220.07|5
1651695400000|2022-05-04 20:16:40|222.36|220.06|222.33|220.03|222.37|220.07|222.32|220.02|9
1651695410000|2022-05-04 20:16:50|222.32|220.02|222.32|220.02|222.33|220.03|222.32|220.02|3
1651695420000|2022-05-04 20:17:00|222.31|220.01|222.27|219.97|222.32|220.02|222.27|219.97|9
1651695430000|2022-05-04 20:17:10|222.28|219.98|222.3|220|222.31|220.01|222.28|219.98|7
1651695440000|2022-05-04 20:17:20|222.32|220.02|222.33|220.03|222.36|220.06|222.32|220.02|8
1651695450000|2022-05-04 20:17:30|222.32|220.02|222.33|220.03|222.33|220.03|222.32|220.02|4
1651695460000|2022-05-04 20:17:40|222.35|220.05|222.31|220.01|222.35|220.05|222.3|220|6
1651695470000|2022-05-04 20:17:50|222.3|220|222.31|220.01|222.31|220.01|222.3|220|6
1651695480000|2022-05-04 20:18:00|222.33|220.03|222.31|220.01|222.33|220.03|222.31|220.01|2
1651695490000|2022-05-04 20:18:10|222.32|220.02|222.41|220.11|222.41|220.11|222.32|220.02|6
1651695500000|2022-05-04 20:18:20|222.42|220.12|222.42|220.12|222.43|220.13|222.41|220.11|4
1651695510000|2022-05-04 20:18:30|222.43|220.13|222.37|220.07|222.43|220.13|222.37|220.07|6
1651695520000|2022-05-04 20:18:40|222.36|220.06|222.34|220.04|222.36|220.06|222.32|220.02|4
1651695530000|2022-05-04 20:18:50|222.33|220.03|222.32|220.02|222.33|220.03|222.32|220.02|2
1651695540000|2022-05-04 20:19:00|222.29|219.99|222.34|220.04|222.39|220.09|222.29|219.99|6
1651695550000|2022-05-04 20:19:10|222.37|220.07|222.32|220.02|222.37|220.07|222.31|220.01|6
1651695560000|2022-05-04 20:19:20|222.33|220.03|222.41|220.11|222.41|220.11|222.26|219.96|14
1651695570000|2022-05-04 20:19:30|222.42|220.12|222.43|220.13|222.43|220.13|222.42|220.12|2
1651695580000|2022-05-04 20:19:40|222.4|220.1|222.43|220.13|222.43|220.13|222.4|220.1|4
1651695590000|2022-05-04 20:19:50|222.39|220.09|222.34|220.04|222.39|220.09|222.34|220.04|7
1651695600000|2022-05-04 20:20:00|222.36|220.06|222.35|220.05|222.38|220.08|222.35|220.05|6
1651695610000|2022-05-04 20:20:10|222.36|220.06|222.34|220.04|222.36|220.06|222.34|220.04|3
1651695620000|2022-05-04 20:20:20|222.33|220.03|222.33|220.03|222.33|220.03|222.33|220.03|1
1651695630000|2022-05-04 20:20:30|222.34|220.04|222.34|220.04|222.34|220.04|222.34|220.04|1
1651695640000|2022-05-04 20:20:40|222.33|220.03|222.32|220.02|222.33|220.03|222.32|220.02|4
1651695660000|2022-05-04 20:21:00|222.3|220|222.31|220.01|222.32|220.02|222.3|220|3
1651695670000|2022-05-04 20:21:10|222.3|220|222.28|219.98|222.31|220.01|222.28|219.98|7
1651695680000|2022-05-04 20:21:20|222.29|219.99|222.29|219.99|222.29|219.99|222.28|219.98|3
1651695690000|2022-05-04 20:21:30|222.24|219.94|222.29|219.99|222.29|219.99|222.24|219.94|6
1651695700000|2022-05-04 20:21:40|222.28|219.98|222.32|220.02|222.34|220.04|222.27|219.97|10
1651695720000|2022-05-04 20:22:00|222.34|220.04|222.32|220.02|222.34|220.04|222.32|220.02|2
1651695730000|2022-05-04 20:22:10|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1651695740000|2022-05-04 20:22:20|222.3|220|222.07|219.77|222.3|220|222.06|219.76|12
1651695750000|2022-05-04 20:22:30|222.08|219.78|222.08|219.78|222.08|219.78|222.06|219.76|8
1651695760000|2022-05-04 20:22:40|222.07|219.77|222.24|219.94|222.25|219.95|222.04|219.74|13
1651695770000|2022-05-04 20:22:50|222.25|219.95|222.26|219.96|222.26|219.96|222.24|219.94|3
1651695780000|2022-05-04 20:23:00|222.29|219.99|222.27|219.97|222.29|219.99|222.27|219.97|4
1651695790000|2022-05-04 20:23:10|222.29|219.99|222.22|219.92|222.3|220|222.22|219.92|7
1651695800000|2022-05-04 20:23:20|222.2|219.9|222.2|219.9|222.2|219.9|222.2|219.9|1
1651695810000|2022-05-04 20:23:30|222.22|219.92|222.3|220|222.3|220|222.22|219.92|5
1651695820000|2022-05-04 20:23:40|222.29|219.99|222.3|220|222.3|220|222.29|219.99|2
1651695840000|2022-05-04 20:24:00|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1651695850000|2022-05-04 20:24:10|222.33|220.03|222.33|220.03|222.35|220.05|222.32|220.02|5
1651695860000|2022-05-04 20:24:20|222.32|220.02|222.32|220.02|222.32|220.02|222.32|220.02|1
1651695870000|2022-05-04 20:24:30|222.33|220.03|222.32|220.02|222.33|220.03|222.32|220.02|2
1651695880000|2022-05-04 20:24:40|222.31|220.01|222.32|220.02|222.32|220.02|222.31|220.01|2
1651695890000|2022-05-04 20:24:50|222.33|220.03|222.36|220.06|222.41|220.11|222.33|220.03|7
1651695910000|2022-05-04 20:25:10|222.34|220.04|222.38|220.08|222.4|220.1|222.34|220.04|4
1651695920000|2022-05-04 20:25:20|222.41|220.11|222.42|220.12|222.42|220.12|222.4|220.1|4
1651695930000|2022-05-04 20:25:30|222.41|220.11|222.42|220.12|222.42|220.12|222.41|220.11|2
1651695940000|2022-05-04 20:25:40|222.41|220.11|222.41|220.11|222.43|220.13|222.4|220.1|5
1651695960000|2022-05-04 20:26:00|222.42|220.12|222.42|220.12|222.42|220.12|222.42|220.12|1
1651695970000|2022-05-04 20:26:10|222.4|220.1|222.41|220.11|222.42|220.12|222.4|220.1|3
1651695980000|2022-05-04 20:26:20|222.42|220.12|222.42|220.12|222.42|220.12|222.42|220.12|1
1651696010000|2022-05-04 20:26:50|222.45|220.15|222.58|220.28|222.63|220.33|222.42|220.12|11
1651696020000|2022-05-04 20:27:00|222.63|220.33|222.67|220.37|222.67|220.37|222.62|220.32|8
1651696030000|2022-05-04 20:27:10|222.65|220.35|222.73|220.43|222.73|220.43|222.65|220.35|4
1651696040000|2022-05-04 20:27:20|222.74|220.44|222.71|220.41|222.74|220.44|222.71|220.41|4
1651696050000|2022-05-04 20:27:30|222.69|220.39|222.64|220.34|222.69|220.39|222.64|220.34|7
1651696060000|2022-05-04 20:27:40|222.65|220.35|222.57|220.27|222.65|220.35|222.57|220.27|7
1651696070000|2022-05-04 20:27:50|222.56|220.26|222.56|220.26|222.56|220.26|222.56|220.26|1
1651696080000|2022-05-04 20:28:00|222.57|220.27|222.57|220.27|222.61|220.31|222.55|220.25|16
1651696090000|2022-05-04 20:28:10|222.58|220.28|222.6|220.3|222.6|220.3|222.58|220.28|3
1651696100000|2022-05-04 20:28:20|222.63|220.33|222.62|220.32|222.63|220.33|222.62|220.32|2
1651696110000|2022-05-04 20:28:30|222.63|220.33|222.87|220.57|222.87|220.57|222.63|220.33|11
1651696120000|2022-05-04 20:28:40|222.88|220.58|222.81|220.51|222.89|220.59|222.81|220.51|7
1651696130000|2022-05-04 20:28:50|222.8|220.5|222.76|220.46|222.8|220.5|222.75|220.45|5
1651696140000|2022-05-04 20:29:00|222.73|220.43|222.74|220.44|222.74|220.44|222.65|220.35|8
1651696150000|2022-05-04 20:29:10|222.73|220.43|222.69|220.39|222.73|220.43|222.69|220.39|4
1651696160000|2022-05-04 20:29:20|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651696170000|2022-05-04 20:29:30|222.7|220.4|222.78|220.48|222.78|220.48|222.7|220.4|7
1651696180000|2022-05-04 20:29:40|222.79|220.49|222.73|220.43|222.79|220.49|222.73|220.43|6
1651696190000|2022-05-04 20:29:50|222.74|220.44|222.74|220.44|222.75|220.45|222.71|220.41|7
1651696200000|2022-05-04 20:30:00|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651696210000|2022-05-04 20:30:10|222.79|220.49|222.77|220.47|222.79|220.49|222.77|220.47|3
1651696220000|2022-05-04 20:30:20|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651696230000|2022-05-04 20:30:30|222.78|220.48|222.72|220.42|222.78|220.48|222.72|220.42|9
1651696240000|2022-05-04 20:30:40|222.7|220.4|222.71|220.41|222.73|220.43|222.7|220.4|4
1651696250000|2022-05-04 20:30:50|222.72|220.42|222.72|220.42|222.74|220.44|222.67|220.37|11
1651696260000|2022-05-04 20:31:00|222.73|220.43|222.75|220.45|222.75|220.45|222.72|220.42|3
1651696270000|2022-05-04 20:31:10|222.74|220.44|222.8|220.5|222.82|220.52|222.74|220.44|8
1651696280000|2022-05-04 20:31:20|222.81|220.51|222.89|220.59|222.89|220.59|222.8|220.5|4
1651696290000|2022-05-04 20:31:30|222.91|220.61|222.88|220.58|222.91|220.61|222.88|220.58|10
1651696300000|2022-05-04 20:31:40|222.89|220.59|222.92|220.62|222.92|220.62|222.88|220.58|6
1651696310000|2022-05-04 20:31:50|222.93|220.63|222.92|220.62|222.93|220.63|222.92|220.62|4
1651696320000|2022-05-04 20:32:00|222.89|220.59|222.91|220.61|222.97|220.67|222.89|220.59|4
1651696330000|2022-05-04 20:32:10|222.92|220.62|222.91|220.61|222.92|220.62|222.89|220.59|6
1651696340000|2022-05-04 20:32:20|222.89|220.59|222.93|220.63|222.96|220.66|222.89|220.59|4
1651696350000|2022-05-04 20:32:30|222.88|220.58|222.96|220.66|222.97|220.67|222.88|220.58|8
1651696360000|2022-05-04 20:32:40|222.97|220.67|222.97|220.67|222.97|220.67|222.97|220.67|1
1651696370000|2022-05-04 20:32:50|222.88|220.58|222.91|220.61|222.91|220.61|222.88|220.58|3
1651696380000|2022-05-04 20:33:00|222.87|220.57|222.91|220.61|222.91|220.61|222.82|220.52|13
1651696390000|2022-05-04 20:33:10|222.89|220.59|222.93|220.63|222.94|220.64|222.88|220.58|9
1651696400000|2022-05-04 20:33:20|222.9|220.6|222.93|220.63|222.93|220.63|222.89|220.59|4
1651696410000|2022-05-04 20:33:30|222.87|220.57|222.93|220.63|222.93|220.63|222.87|220.57|3
1651696420000|2022-05-04 20:33:40|222.95|220.65|222.98|220.68|222.98|220.68|222.95|220.65|2
1651696430000|2022-05-04 20:33:50|222.97|220.67|222.88|220.58|222.97|220.67|222.87|220.57|9
1651696440000|2022-05-04 20:34:00|222.86|220.56|222.9|220.6|222.93|220.63|222.86|220.56|5
1651696450000|2022-05-04 20:34:10|222.89|220.59|222.9|220.6|222.9|220.6|222.88|220.58|7
1651696460000|2022-05-04 20:34:20|222.91|220.61|222.9|220.6|222.91|220.61|222.89|220.59|4
1651696470000|2022-05-04 20:34:30|222.89|220.59|222.97|220.67|222.97|220.67|222.88|220.58|9
1651696490000|2022-05-04 20:34:50|222.91|220.61|222.92|220.62|222.92|220.62|222.89|220.59|4
1651696500000|2022-05-04 20:35:00|222.9|220.6|222.97|220.67|222.97|220.67|222.89|220.59|3
1651696510000|2022-05-04 20:35:10|222.9|220.6|222.97|220.67|222.97|220.67|222.89|220.59|4
1651696530000|2022-05-04 20:35:30|222.9|220.6|222.87|220.57|222.9|220.6|222.87|220.57|2
1651696540000|2022-05-04 20:35:40|222.97|220.67|222.97|220.67|222.97|220.67|222.91|220.61|3
1651696550000|2022-05-04 20:35:50|222.98|220.68|222.9|220.6|222.98|220.68|222.9|220.6|4
1651696560000|2022-05-04 20:36:00|222.88|220.58|222.9|220.6|222.91|220.61|222.88|220.58|6
1651696570000|2022-05-04 20:36:10|222.89|220.59|222.85|220.55|222.89|220.59|222.85|220.55|3
1651696580000|2022-05-04 20:36:20|222.86|220.56|222.85|220.55|222.87|220.57|222.84|220.54|5
1651696590000|2022-05-04 20:36:30|222.84|220.54|222.85|220.55|222.85|220.55|222.84|220.54|2
1651696600000|2022-05-04 20:36:40|222.87|220.57|222.85|220.55|222.87|220.57|222.85|220.55|2
1651696610000|2022-05-04 20:36:50|222.84|220.54|222.87|220.57|222.87|220.57|222.83|220.53|3
1651696620000|2022-05-04 20:37:00|222.88|220.58|222.9|220.6|222.9|220.6|222.88|220.58|11
1651696630000|2022-05-04 20:37:10|222.89|220.59|222.89|220.59|222.9|220.6|222.89|220.59|5
1651696640000|2022-05-04 20:37:20|222.87|220.57|222.9|220.6|222.91|220.61|222.86|220.56|7
1651696650000|2022-05-04 20:37:30|222.89|220.59|222.84|220.54|222.89|220.59|222.84|220.54|2
1651696660000|2022-05-04 20:37:40|222.85|220.55|222.91|220.61|222.91|220.61|222.85|220.55|4
1651696670000|2022-05-04 20:37:50|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1651696680000|2022-05-04 20:38:00|222.89|220.59|222.87|220.57|222.9|220.6|222.87|220.57|8
1651696690000|2022-05-04 20:38:10|222.88|220.58|222.9|220.6|222.91|220.61|222.87|220.57|5
1651696710000|2022-05-04 20:38:30|222.89|220.59|222.9|220.6|222.9|220.6|222.89|220.59|2
1651696720000|2022-05-04 20:38:40|222.88|220.58|222.81|220.51|222.88|220.58|222.81|220.51|4
1651696740000|2022-05-04 20:39:00|222.77|220.47|222.74|220.44|222.78|220.48|222.74|220.44|6
1651696750000|2022-05-04 20:39:10|222.73|220.43|222.76|220.46|222.77|220.47|222.73|220.43|7
1651696760000|2022-05-04 20:39:20|222.74|220.44|222.73|220.43|222.75|220.45|222.72|220.42|6
1651696780000|2022-05-04 20:39:40|222.72|220.42|222.75|220.45|222.75|220.45|222.72|220.42|6
1651696790000|2022-05-04 20:39:50|222.76|220.46|222.81|220.51|222.81|220.51|222.75|220.45|10
1651696800000|2022-05-04 20:40:00|222.82|220.52|222.81|220.51|222.82|220.52|222.8|220.5|5
1651696810000|2022-05-04 20:40:10|222.8|220.5|222.72|220.42|222.8|220.5|222.72|220.42|8
1651696820000|2022-05-04 20:40:20|222.73|220.43|222.73|220.43|222.73|220.43|222.73|220.43|1
1651696830000|2022-05-04 20:40:30|222.75|220.45|222.85|220.55|222.87|220.57|222.75|220.45|9
1651696840000|2022-05-04 20:40:40|222.98|220.68|222.97|220.67|222.98|220.68|222.97|220.67|2
1651696850000|2022-05-04 20:40:50|222.93|220.63|222.9|220.6|222.98|220.68|222.9|220.6|8
1651696860000|2022-05-04 20:41:00|222.89|220.59|222.82|220.52|222.89|220.59|222.81|220.51|15
1651696870000|2022-05-04 20:41:10|222.81|220.51|222.82|220.52|222.83|220.53|222.76|220.46|12
1651696880000|2022-05-04 20:41:20|222.83|220.53|222.91|220.61|222.92|220.62|222.83|220.53|7
1651696890000|2022-05-04 20:41:30|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1651696900000|2022-05-04 20:41:40|222.87|220.57|222.9|220.6|222.93|220.63|222.87|220.57|8
1651696910000|2022-05-04 20:41:50|222.89|220.59|222.84|220.54|222.91|220.61|222.84|220.54|5
1651696920000|2022-05-04 20:42:00|222.85|220.55|222.82|220.52|222.85|220.55|222.82|220.52|5
1651696930000|2022-05-04 20:42:10|222.83|220.53|222.83|220.53|222.83|220.53|222.83|220.53|1
1651696950000|2022-05-04 20:42:30|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|2
1651696960000|2022-05-04 20:42:40|222.81|220.51|222.84|220.54|222.84|220.54|222.81|220.51|5
1651696980000|2022-05-04 20:43:00|222.83|220.53|222.83|220.53|222.84|220.54|222.83|220.53|3
1651696990000|2022-05-04 20:43:10|222.84|220.54|222.83|220.53|222.84|220.54|222.83|220.53|2
1651697000000|2022-05-04 20:43:20|222.84|220.54|222.85|220.55|222.85|220.55|222.84|220.54|4
1651697020000|2022-05-04 20:43:40|222.87|220.57|222.9|220.6|222.9|220.6|222.85|220.55|7
1651697040000|2022-05-04 20:44:00|222.91|220.61|222.9|220.6|222.91|220.61|222.9|220.6|2
1651697080000|2022-05-04 20:44:40|222.91|220.61|222.91|220.61|222.91|220.61|222.91|220.61|1
1651697090000|2022-05-04 20:44:50|222.9|220.6|222.97|220.67|222.97|220.67|222.9|220.6|4
1651697100000|2022-05-04 20:45:00|222.98|220.68|222.95|220.65|222.98|220.68|222.95|220.65|4
1651697110000|2022-05-04 20:45:10|222.93|220.63|222.98|220.68|222.98|220.68|222.93|220.63|5
1651697120000|2022-05-04 20:45:20|222.99|220.69|223.37|221.07|223.37|221.07|222.98|220.68|9
1651697130000|2022-05-04 20:45:30|223.31|221.01|223.33|221.03|223.42|221.12|223.25|220.95|18
1651697140000|2022-05-04 20:45:40|223.34|221.04|223.32|221.02|223.34|221.04|223.3|221|7
1651697150000|2022-05-04 20:45:50|223.33|221.03|223.29|220.99|223.33|221.03|223.28|220.98|7
1651697160000|2022-05-04 20:46:00|223.28|220.98|223.26|220.96|223.28|220.98|223.25|220.95|10
1651697170000|2022-05-04 20:46:10|223.25|220.95|223.21|220.91|223.25|220.95|223.21|220.91|3
1651697180000|2022-05-04 20:46:20|223.2|220.9|223|220.7|223.21|220.91|223|220.7|9
1651697190000|2022-05-04 20:46:30|222.98|220.68|222.92|220.62|223|220.7|222.92|220.62|7
1651697200000|2022-05-04 20:46:40|222.94|220.64|222.94|220.64|222.94|220.64|222.94|220.64|1
1651697210000|2022-05-04 20:46:50|222.98|220.68|222.95|220.65|222.98|220.68|222.94|220.64|6
1651697220000|2022-05-04 20:47:00|223|220.7|223.02|220.72|223.05|220.75|223|220.7|3
1651697230000|2022-05-04 20:47:10|223.01|220.71|222.94|220.64|223.01|220.71|222.94|220.64|6
1651697240000|2022-05-04 20:47:20|222.95|220.65|222.97|220.67|222.97|220.67|222.93|220.63|6
1651697250000|2022-05-04 20:47:30|222.96|220.66|222.92|220.62|222.96|220.66|222.92|220.62|5
1651697270000|2022-05-04 20:47:50|222.93|220.63|222.83|220.53|222.93|220.63|222.83|220.53|12
1651697280000|2022-05-04 20:48:00|222.82|220.52|222.85|220.55|222.86|220.56|222.82|220.52|10
1651697290000|2022-05-04 20:48:10|222.84|220.54|222.88|220.58|222.88|220.58|222.83|220.53|4
1651697300000|2022-05-04 20:48:20|222.87|220.57|222.83|220.53|222.88|220.58|222.83|220.53|7
1651697310000|2022-05-04 20:48:30|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|2
1651697320000|2022-05-04 20:48:40|222.85|220.55|222.82|220.52|222.85|220.55|222.81|220.51|5
1651697330000|2022-05-04 20:48:50|222.7|220.4|222.74|220.44|222.74|220.44|222.54|220.24|15
1651697340000|2022-05-04 20:49:00|222.78|220.48|222.94|220.64|222.94|220.64|222.77|220.47|9
1651697350000|2022-05-04 20:49:10|222.93|220.63|222.94|220.64|222.94|220.64|222.93|220.63|2
1651697360000|2022-05-04 20:49:20|222.97|220.67|222.95|220.65|222.97|220.67|222.95|220.65|3
1651697370000|2022-05-04 20:49:30|222.94|220.64|222.93|220.63|222.95|220.65|222.93|220.63|7
1651697380000|2022-05-04 20:49:40|222.94|220.64|222.93|220.63|222.94|220.64|222.93|220.63|2
1651697390000|2022-05-04 20:49:50|222.94|220.64|222.91|220.61|222.94|220.64|222.89|220.59|7
1651697410000|2022-05-04 20:50:10|222.9|220.6|222.91|220.61|222.91|220.61|222.9|220.6|2
1651697420000|2022-05-04 20:50:20|222.85|220.55|222.75|220.45|222.85|220.55|222.72|220.42|11
1651697440000|2022-05-04 20:50:40|222.74|220.44|222.83|220.53|222.83|220.53|222.73|220.43|12
1651697450000|2022-05-04 20:50:50|222.86|220.56|222.88|220.58|222.88|220.58|222.86|220.56|7
1651697460000|2022-05-04 20:51:00|222.89|220.59|222.82|220.52|222.89|220.59|222.82|220.52|6
1651697470000|2022-05-04 20:51:10|222.81|220.51|222.81|220.51|222.82|220.52|222.81|220.51|7
1651697480000|2022-05-04 20:51:20|222.83|220.53|222.94|220.64|222.95|220.65|222.83|220.53|7
1651697490000|2022-05-04 20:51:30|222.95|220.65|223.01|220.71|223.01|220.71|222.95|220.65|5
1651697510000|2022-05-04 20:51:50|223|220.7|223.03|220.73|223.04|220.74|223|220.7|5
1651697520000|2022-05-04 20:52:00|223.04|220.74|223.02|220.72|223.04|220.74|223.01|220.71|4
1651697530000|2022-05-04 20:52:10|223.03|220.73|223.02|220.72|223.03|220.73|223.02|220.72|4
1651697540000|2022-05-04 20:52:20|223.01|220.71|222.92|220.62|223.01|220.71|222.92|220.62|6
1651697550000|2022-05-04 20:52:30|222.93|220.63|222.92|220.62|222.93|220.63|222.92|220.62|4
1651697560000|2022-05-04 20:52:40|222.93|220.63|222.88|220.58|222.93|220.63|222.88|220.58|7
1651697570000|2022-05-04 20:52:50|222.89|220.59|222.92|220.62|222.93|220.63|222.87|220.57|12
1651697580000|2022-05-04 20:53:00|222.93|220.63|222.96|220.66|222.96|220.66|222.93|220.63|2
1651697600000|2022-05-04 20:53:20|222.95|220.65|222.88|220.58|222.95|220.65|222.88|220.58|7
1651697610000|2022-05-04 20:53:30|222.91|220.61|222.88|220.58|222.91|220.61|222.88|220.58|2
1651697620000|2022-05-04 20:53:40|222.87|220.57|222.87|220.57|222.87|220.57|222.87|220.57|1
1651697630000|2022-05-04 20:53:50|222.88|220.58|222.83|220.53|222.88|220.58|222.83|220.53|4
1651697640000|2022-05-04 20:54:00|222.82|220.52|222.88|220.58|222.88|220.58|222.81|220.51|10
1651697650000|2022-05-04 20:54:10|222.9|220.6|222.98|220.68|222.98|220.68|222.9|220.6|7
1651697660000|2022-05-04 20:54:20|222.97|220.67|223|220.7|223|220.7|222.95|220.65|4
1651697670000|2022-05-04 20:54:30|222.94|220.64|222.96|220.66|222.96|220.66|222.94|220.64|3
1651697680000|2022-05-04 20:54:40|222.97|220.67|222.95|220.65|222.97|220.67|222.93|220.63|5
1651697690000|2022-05-04 20:54:50|222.93|220.63|222.95|220.65|222.95|220.65|222.9|220.6|4
1651697700000|2022-05-04 20:55:00|222.94|220.64|222.92|220.62|222.95|220.65|222.92|220.62|7
1651697710000|2022-05-04 20:55:10|222.93|220.63|222.92|220.62|222.93|220.63|222.92|220.62|4
1651697720000|2022-05-04 20:55:20|222.93|220.63|222.9|220.6|222.93|220.63|222.9|220.6|3
1651697730000|2022-05-04 20:55:30|222.93|220.63|222.91|220.61|222.94|220.64|222.91|220.61|3
1651697740000|2022-05-04 20:55:40|222.9|220.6|222.93|220.63|222.94|220.64|222.9|220.6|5
1651697750000|2022-05-04 20:55:50|222.92|220.62|222.93|220.63|222.94|220.64|222.9|220.6|8
1651697760000|2022-05-04 20:56:00|222.94|220.64|222.92|220.62|222.95|220.65|222.92|220.62|11
1651697780000|2022-05-04 20:56:20|222.93|220.63|222.93|220.63|222.94|220.64|222.92|220.62|6
1651697790000|2022-05-04 20:56:30|222.92|220.62|222.81|220.51|222.92|220.62|222.81|220.51|4
1651697810000|2022-05-04 20:56:50|222.82|220.52|222.81|220.51|222.84|220.54|222.81|220.51|8
1651697820000|2022-05-04 20:57:00|222.82|220.52|222.8|220.5|222.82|220.52|222.8|220.5|5
1651697830000|2022-05-04 20:57:10|222.81|220.51|222.71|220.41|222.81|220.51|222.7|220.4|11
1651697840000|2022-05-04 20:57:20|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1651697850000|2022-05-04 20:57:30|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1651697860000|2022-05-04 20:57:40|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1651697870000|2022-05-04 20:57:50|222.63|220.33|222.65|220.35|222.7|220.4|222.62|220.32|13
1651697880000|2022-05-04 20:58:00|222.59|220.29|222.52|220.22|222.59|220.29|222.51|220.21|10
1651697890000|2022-05-04 20:58:10|222.5|220.2|222.48|220.18|222.51|220.21|222.48|220.18|6
1651697900000|2022-05-04 20:58:20|222.45|220.15|222.35|220.05|222.46|220.16|222.35|220.05|10
1651697910000|2022-05-04 20:58:30|222.34|220.04|222.34|220.04|222.35|220.05|222.34|220.04|3
1651697920000|2022-05-04 20:58:40|222.35|220.05|222.33|220.03|222.35|220.05|222.33|220.03|3
1651697940000|2022-05-04 20:59:00|222.31|220.01|222.32|220.02|222.32|220.02|222.31|220.01|2
1651697950000|2022-05-04 20:59:10|222.36|220.06|222.52|220.22|222.52|220.22|222.36|220.06|5
1651697960000|2022-05-04 20:59:20|222.53|220.23|222.53|220.23|222.53|220.23|222.53|220.23|1
1651697970000|2022-05-04 20:59:30|222.48|220.18|222.5|220.2|222.52|220.22|222.48|220.18|3
1651697980000|2022-05-04 20:59:40|222.45|220.15|222.45|220.15|222.45|220.15|222.45|220.15|1
1651697990000|2022-05-04 20:59:50|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1651698000000|2022-05-04 21:00:00|222.45|220.15|222.36|220.06|222.45|220.15|222.33|220.03|10
1651698010000|2022-05-04 21:00:10|222.38|220.08|222.39|220.09|222.39|220.09|222.37|220.07|6
1651698020000|2022-05-04 21:00:20|222.42|220.12|222.44|220.14|222.44|220.14|222.42|220.12|5
1651698030000|2022-05-04 21:00:30|222.46|220.16|222.5|220.2|222.5|220.2|222.46|220.16|8
1651698040000|2022-05-04 21:00:40|222.48|220.18|222.49|220.19|222.49|220.19|222.48|220.18|8
1651698050000|2022-05-04 21:00:50|222.48|220.18|222.48|220.18|222.49|220.19|222.48|220.18|3
1651698060000|2022-05-04 21:01:00|222.49|220.19|222.51|220.21|222.51|220.21|222.49|220.19|4
1651698070000|2022-05-04 21:01:10|222.5|220.2|222.51|220.21|222.51|220.21|222.5|220.2|2
1651698080000|2022-05-04 21:01:20|222.5|220.2|222.45|220.15|222.5|220.2|222.45|220.15|5
1651698090000|2022-05-04 21:01:30|222.43|220.13|222.48|220.18|222.48|220.18|222.43|220.13|8
1651698100000|2022-05-04 21:01:40|222.54|220.24|222.47|220.17|222.54|220.24|222.47|220.17|6
1651698110000|2022-05-04 21:01:50|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1651698120000|2022-05-04 21:02:00|222.45|220.15|222.38|220.08|222.45|220.15|222.38|220.08|4
1651698130000|2022-05-04 21:02:10|222.39|220.09|222.36|220.06|222.39|220.09|222.36|220.06|3
1651698140000|2022-05-04 21:02:20|222.38|220.08|222.44|220.14|222.44|220.14|222.38|220.08|6
1651698150000|2022-05-04 21:02:30|222.45|220.15|222.44|220.14|222.45|220.15|222.44|220.14|2
1651698160000|2022-05-04 21:02:40|222.48|220.18|222.49|220.19|222.49|220.19|222.48|220.18|2
1651698180000|2022-05-04 21:03:00|222.48|220.18|222.52|220.22|222.52|220.22|222.48|220.18|4
1651698190000|2022-05-04 21:03:10|222.51|220.21|222.61|220.31|222.62|220.32|222.51|220.21|10
1651698200000|2022-05-04 21:03:20|222.6|220.3|222.65|220.35|222.65|220.35|222.6|220.3|4
1651698220000|2022-05-04 21:03:40|222.64|220.34|222.71|220.41|222.71|220.41|222.64|220.34|9
1651698240000|2022-05-04 21:04:00|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1651698250000|2022-05-04 21:04:10|222.73|220.43|222.72|220.42|222.73|220.43|222.7|220.4|3
1651698260000|2022-05-04 21:04:20|222.71|220.41|222.74|220.44|222.74|220.44|222.7|220.4|6
1651698270000|2022-05-04 21:04:30|222.73|220.43|222.72|220.42|222.73|220.43|222.72|220.42|2
1651698280000|2022-05-04 21:04:40|222.73|220.43|222.73|220.43|222.73|220.43|222.72|220.42|3
1651698290000|2022-05-04 21:04:50|222.72|220.42|222.72|220.42|222.73|220.43|222.72|220.42|3
1651698300000|2022-05-04 21:05:00|222.73|220.43|222.8|220.5|222.8|220.5|222.73|220.43|3
1651698310000|2022-05-04 21:05:10|222.81|220.51|222.82|220.52|222.82|220.52|222.8|220.5|6
1651698320000|2022-05-04 21:05:20|222.81|220.51|222.81|220.51|222.81|220.51|222.81|220.51|1
1651698330000|2022-05-04 21:05:30|222.8|220.5|222.81|220.51|222.81|220.51|222.8|220.5|2
1651698340000|2022-05-04 21:05:40|222.82|220.52|222.82|220.52|222.83|220.53|222.81|220.51|5
1651698350000|2022-05-04 21:05:50|222.87|220.57|222.82|220.52|222.87|220.57|222.82|220.52|4
1651698360000|2022-05-04 21:06:00|222.83|220.53|222.79|220.49|222.83|220.53|222.79|220.49|3
1651698370000|2022-05-04 21:06:10|222.83|220.53|222.84|220.54|222.84|220.54|222.83|220.53|2
1651698380000|2022-05-04 21:06:20|222.83|220.53|222.82|220.52|222.83|220.53|222.82|220.52|2
1651698390000|2022-05-04 21:06:30|222.81|220.51|222.81|220.51|222.81|220.51|222.81|220.51|1
1651698450000|2022-05-04 21:07:30|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651698460000|2022-05-04 21:07:40|222.79|220.49|222.81|220.51|222.81|220.51|222.79|220.49|2
1651698470000|2022-05-04 21:07:50|222.82|220.52|222.83|220.53|222.83|220.53|222.81|220.51|4
1651698480000|2022-05-04 21:08:00|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|2
1651698510000|2022-05-04 21:08:30|222.84|220.54|222.85|220.55|222.85|220.55|222.84|220.54|2
1651698520000|2022-05-04 21:08:40|222.86|220.56|222.86|220.56|222.86|220.56|222.86|220.56|1
1651698530000|2022-05-04 21:08:50|222.87|220.57|222.88|220.58|222.88|220.58|222.87|220.57|2
1651698540000|2022-05-04 21:09:00|222.87|220.57|222.84|220.54|222.87|220.57|222.84|220.54|9
1651698550000|2022-05-04 21:09:10|222.85|220.55|222.8|220.5|222.85|220.55|222.8|220.5|6
1651698560000|2022-05-04 21:09:20|222.79|220.49|222.8|220.5|222.8|220.5|222.79|220.49|4
1651698570000|2022-05-04 21:09:30|222.79|220.49|222.79|220.49|222.79|220.49|222.79|220.49|1
1651698580000|2022-05-04 21:09:40|222.8|220.5|222.79|220.49|222.81|220.51|222.79|220.49|6
1651698590000|2022-05-04 21:09:50|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651698600000|2022-05-04 21:10:00|222.76|220.46|222.79|220.49|222.8|220.5|222.76|220.46|4
1651698610000|2022-05-04 21:10:10|222.81|220.51|222.81|220.51|222.81|220.51|222.81|220.51|1
1651698620000|2022-05-04 21:10:20|222.75|220.45|222.81|220.51|222.81|220.51|222.75|220.45|4
1651698650000|2022-05-04 21:10:50|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651698660000|2022-05-04 21:11:00|222.78|220.48|222.74|220.44|222.79|220.49|222.74|220.44|9
1651698670000|2022-05-04 21:11:10|222.72|220.42|222.74|220.44|222.74|220.44|222.72|220.42|2
1651698680000|2022-05-04 21:11:20|222.73|220.43|222.73|220.43|222.73|220.43|222.73|220.43|1
1651698690000|2022-05-04 21:11:30|222.72|220.42|222.72|220.42|222.72|220.42|222.72|220.42|1
1651698700000|2022-05-04 21:11:40|222.73|220.43|222.72|220.42|222.73|220.43|222.71|220.41|4
1651698710000|2022-05-04 21:11:50|222.71|220.41|222.7|220.4|222.71|220.41|222.7|220.4|2
1651698720000|2022-05-04 21:12:00|222.66|220.36|222.69|220.39|222.7|220.4|222.66|220.36|3
1651698730000|2022-05-04 21:12:10|222.7|220.4|222.71|220.41|222.71|220.41|222.69|220.39|6
1651698750000|2022-05-04 21:12:30|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|4
1651698760000|2022-05-04 21:12:40|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651698770000|2022-05-04 21:12:50|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651698780000|2022-05-04 21:13:00|222.7|220.4|222.7|220.4|222.7|220.4|222.69|220.39|3
1651698790000|2022-05-04 21:13:10|222.75|220.45|222.91|220.61|222.91|220.61|222.75|220.45|5
1651698800000|2022-05-04 21:13:20|222.89|220.59|222.83|220.53|222.9|220.6|222.82|220.52|6
1651698810000|2022-05-04 21:13:30|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651698820000|2022-05-04 21:13:40|222.81|220.51|222.82|220.52|222.82|220.52|222.81|220.51|2
1651698830000|2022-05-04 21:13:50|222.84|220.54|222.82|220.52|222.84|220.54|222.82|220.52|2
1651698840000|2022-05-04 21:14:00|222.81|220.51|222.82|220.52|222.85|220.55|222.8|220.5|5
1651698850000|2022-05-04 21:14:10|222.81|220.51|222.8|220.5|222.81|220.51|222.8|220.5|2
1651698860000|2022-05-04 21:14:20|222.81|220.51|222.84|220.54|222.84|220.54|222.81|220.51|4
1651698870000|2022-05-04 21:14:30|222.83|220.53|222.83|220.53|222.83|220.53|222.83|220.53|1
1651698880000|2022-05-04 21:14:40|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651698890000|2022-05-04 21:14:50|222.83|220.53|222.82|220.52|222.83|220.53|222.82|220.52|2
1651698900000|2022-05-04 21:15:00|222.83|220.53|222.82|220.52|222.83|220.53|222.82|220.52|2
1651698910000|2022-05-04 21:15:10|222.8|220.5|222.81|220.51|222.81|220.51|222.8|220.5|2
1651698920000|2022-05-04 21:15:20|222.83|220.53|222.81|220.51|222.83|220.53|222.81|220.51|3
1651698930000|2022-05-04 21:15:30|222.82|220.52|222.82|220.52|222.82|220.52|222.81|220.51|5
1651698940000|2022-05-04 21:15:40|222.83|220.53|222.81|220.51|222.83|220.53|222.81|220.51|3
1651698960000|2022-05-04 21:16:00|222.82|220.52|222.8|220.5|222.82|220.52|222.8|220.5|3
1651698970000|2022-05-04 21:16:10|222.81|220.51|222.75|220.45|222.81|220.51|222.74|220.44|7
1651698980000|2022-05-04 21:16:20|222.72|220.42|222.73|220.43|222.73|220.43|222.72|220.42|2
1651698990000|2022-05-04 21:16:30|222.7|220.4|222.71|220.41|222.73|220.43|222.7|220.4|5
1651699010000|2022-05-04 21:16:50|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651699020000|2022-05-04 21:17:00|222.72|220.42|222.71|220.41|222.73|220.43|222.71|220.41|5
1651699050000|2022-05-04 21:17:30|222.66|220.36|222.65|220.35|222.7|220.4|222.64|220.34|5
1651699060000|2022-05-04 21:17:40|222.66|220.36|222.66|220.36|222.66|220.36|222.66|220.36|1
1651699070000|2022-05-04 21:17:50|222.65|220.35|222.59|220.29|222.65|220.35|222.56|220.26|10
1651699080000|2022-05-04 21:18:00|222.61|220.31|222.64|220.34|222.64|220.34|222.59|220.29|8
1651699090000|2022-05-04 21:18:10|222.65|220.35|222.7|220.4|222.7|220.4|222.64|220.34|9
1651699100000|2022-05-04 21:18:20|222.71|220.41|222.71|220.41|222.71|220.41|222.7|220.4|3
1651699110000|2022-05-04 21:18:30|222.72|220.42|222.71|220.41|222.72|220.42|222.71|220.41|2
1651699120000|2022-05-04 21:18:40|222.72|220.42|222.71|220.41|222.72|220.42|222.71|220.41|2
1651699130000|2022-05-04 21:18:50|222.7|220.4|222.7|220.4|222.7|220.4|222.7|220.4|1
1651699140000|2022-05-04 21:19:00|222.69|220.39|222.7|220.4|222.71|220.41|222.69|220.39|5
1651699160000|2022-05-04 21:19:20|222.68|220.38|222.7|220.4|222.7|220.4|222.67|220.37|3
1651699170000|2022-05-04 21:19:30|222.69|220.39|222.69|220.39|222.69|220.39|222.69|220.39|1
1651699200000|2022-05-04 21:20:00|222.66|220.36|222.7|220.4|222.71|220.41|222.66|220.36|5
1651699240000|2022-05-04 21:20:40|222.68|220.38|222.74|220.44|222.74|220.44|222.67|220.37|6
1651699250000|2022-05-04 21:20:50|222.73|220.43|222.76|220.46|222.76|220.46|222.72|220.42|7
1651699260000|2022-05-04 21:21:00|222.75|220.45|222.76|220.46|222.76|220.46|222.73|220.43|4
1651699270000|2022-05-04 21:21:10|222.75|220.45|222.76|220.46|222.79|220.49|222.74|220.44|11
1651699280000|2022-05-04 21:21:20|222.8|220.5|222.82|220.52|222.82|220.52|222.75|220.45|9
1651699290000|2022-05-04 21:21:30|222.85|220.55|222.88|220.58|222.88|220.58|222.85|220.55|4
1651699300000|2022-05-04 21:21:40|222.89|220.59|222.89|220.59|222.89|220.59|222.88|220.58|3
1651699310000|2022-05-04 21:21:50|222.9|220.6|222.9|220.6|222.91|220.61|222.9|220.6|3
1651699320000|2022-05-04 21:22:00|222.84|220.54|222.88|220.58|222.91|220.61|222.84|220.54|4
1651699330000|2022-05-04 21:22:10|222.89|220.59|222.89|220.59|222.89|220.59|222.88|220.58|3
1651699350000|2022-05-04 21:22:30|222.83|220.53|222.81|220.51|222.83|220.53|222.81|220.51|2
1651699360000|2022-05-04 21:22:40|222.79|220.49|222.79|220.49|222.8|220.5|222.79|220.49|3
1651699370000|2022-05-04 21:22:50|222.9|220.6|222.89|220.59|222.9|220.6|222.89|220.59|4
1651699380000|2022-05-04 21:23:00|222.87|220.57|222.78|220.48|222.87|220.57|222.77|220.47|5
1651699390000|2022-05-04 21:23:10|222.75|220.45|222.75|220.45|222.75|220.45|222.75|220.45|1
1651699400000|2022-05-04 21:23:20|222.72|220.42|222.73|220.43|222.74|220.44|222.72|220.42|3
1651699410000|2022-05-04 21:23:30|222.74|220.44|222.72|220.42|222.74|220.44|222.72|220.42|3
1651699420000|2022-05-04 21:23:40|222.75|220.45|222.72|220.42|222.75|220.45|222.71|220.41|3
1651699430000|2022-05-04 21:23:50|222.75|220.45|222.7|220.4|222.75|220.45|222.7|220.4|7
1651699440000|2022-05-04 21:24:00|222.74|220.44|222.77|220.47|222.77|220.47|222.73|220.43|4
1651699460000|2022-05-04 21:24:20|222.75|220.45|222.77|220.47|222.77|220.47|222.74|220.44|7
1651699470000|2022-05-04 21:24:30|222.75|220.45|222.77|220.47|222.77|220.47|222.75|220.45|2
1651699480000|2022-05-04 21:24:40|222.75|220.45|222.77|220.47|222.77|220.47|222.75|220.45|3
1651699490000|2022-05-04 21:24:50|222.75|220.45|222.73|220.43|222.77|220.47|222.7|220.4|8
1651699500000|2022-05-04 21:25:00|222.68|220.38|222.7|220.4|222.7|220.4|222.68|220.38|6
1651699520000|2022-05-04 21:25:20|222.71|220.41|222.7|220.4|222.71|220.41|222.7|220.4|4
1651699530000|2022-05-04 21:25:30|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651699540000|2022-05-04 21:25:40|222.7|220.4|222.7|220.4|222.71|220.41|222.7|220.4|5
1651699550000|2022-05-04 21:25:50|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651699560000|2022-05-04 21:26:00|222.74|220.44|222.75|220.45|222.75|220.45|222.73|220.43|4
1651699590000|2022-05-04 21:26:30|222.74|220.44|222.74|220.44|222.74|220.44|222.74|220.44|1
1651699600000|2022-05-04 21:26:40|222.75|220.45|222.75|220.45|222.75|220.45|222.75|220.45|1
1651699620000|2022-05-04 21:27:00|222.73|220.43|222.71|220.41|222.73|220.43|222.71|220.41|4
1651699630000|2022-05-04 21:27:10|222.74|220.44|222.75|220.45|222.75|220.45|222.72|220.42|3
1651699650000|2022-05-04 21:27:30|222.73|220.43|222.75|220.45|222.75|220.45|222.73|220.43|2
1651699660000|2022-05-04 21:27:40|222.72|220.42|222.8|220.5|222.8|220.5|222.72|220.42|5
1651699670000|2022-05-04 21:27:50|222.79|220.49|222.88|220.58|222.88|220.58|222.79|220.49|5
1651699680000|2022-05-04 21:28:00|222.87|220.57|222.89|220.59|222.89|220.59|222.87|220.57|3
1651699690000|2022-05-04 21:28:10|222.88|220.58|222.78|220.48|222.88|220.58|222.77|220.47|11
1651699700000|2022-05-04 21:28:20|222.77|220.47|222.76|220.46|222.77|220.47|222.73|220.43|13
1651699710000|2022-05-04 21:28:30|222.77|220.47|222.77|220.47|222.77|220.47|222.75|220.45|6
1651699720000|2022-05-04 21:28:40|222.76|220.46|222.75|220.45|222.76|220.46|222.75|220.45|4
1651699730000|2022-05-04 21:28:50|222.79|220.49|222.72|220.42|222.79|220.49|222.72|220.42|3
1651699760000|2022-05-04 21:29:20|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651699790000|2022-05-04 21:29:50|222.79|220.49|222.78|220.48|222.79|220.49|222.77|220.47|3
1651699800000|2022-05-04 21:30:00|222.77|220.47|222.73|220.43|222.77|220.47|222.73|220.43|3
1651699810000|2022-05-04 21:30:10|222.74|220.44|222.73|220.43|222.74|220.44|222.73|220.43|2
1651699820000|2022-05-04 21:30:20|222.74|220.44|222.73|220.43|222.74|220.44|222.73|220.43|2
1651699830000|2022-05-04 21:30:30|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651699850000|2022-05-04 21:30:50|222.73|220.43|223.25|220.95|223.25|220.95|222.73|220.43|10
1651699860000|2022-05-04 21:31:00|223.3|221|223.44|221.14|223.44|221.14|223.29|220.99|8
1651699870000|2022-05-04 21:31:10|223.43|221.13|223.39|221.09|223.43|221.13|223.39|221.09|6
1651699880000|2022-05-04 21:31:20|223.42|221.12|223.49|221.19|223.49|221.19|223.41|221.11|7
1651699890000|2022-05-04 21:31:30|223.47|221.17|223.48|221.18|223.48|221.18|223.47|221.17|2
1651699900000|2022-05-04 21:31:40|223.47|221.17|223.49|221.19|223.49|221.19|223.45|221.15|8
1651699910000|2022-05-04 21:31:50|223.48|221.18|223.49|221.19|223.49|221.19|223.48|221.18|2
1651699920000|2022-05-04 21:32:00|223.45|221.15|223.5|221.2|223.5|221.2|223.45|221.15|6
1651699930000|2022-05-04 21:32:10|223.48|221.18|223.5|221.2|223.5|221.2|223.48|221.18|2
1651699940000|2022-05-04 21:32:20|223.49|221.19|223.5|221.2|223.5|221.2|223.49|221.19|2
1651699950000|2022-05-04 21:32:30|223.51|221.21|223.51|221.21|223.51|221.21|223.51|221.21|1
1651699960000|2022-05-04 21:32:40|223.5|221.2|223.5|221.2|223.51|221.21|223.5|221.2|3
1651699970000|2022-05-04 21:32:50|223.51|221.21|223.5|221.2|223.51|221.21|223.49|221.19|5
1651699980000|2022-05-04 21:33:00|223.51|221.21|223.51|221.21|223.51|221.21|223.48|221.18|6
1651699990000|2022-05-04 21:33:10|223.5|221.2|223.51|221.21|223.51|221.21|223.5|221.2|4
1651700000000|2022-05-04 21:33:20|223.5|221.2|223.52|221.22|223.55|221.25|223.5|221.2|8
1651700020000|2022-05-04 21:33:40|223.53|221.23|223.59|221.29|223.59|221.29|223.51|221.21|7
1651700030000|2022-05-04 21:33:50|223.57|221.27|223.62|221.32|223.62|221.32|223.54|221.24|9
1651700040000|2022-05-04 21:34:00|223.63|221.33|223.61|221.31|223.63|221.33|223.61|221.31|3
1651700050000|2022-05-04 21:34:10|223.63|221.33|223.91|221.61|223.91|221.61|223.62|221.32|15
1651700060000|2022-05-04 21:34:20|223.92|221.62|224|221.7|224|221.7|223.92|221.62|8
1651700070000|2022-05-04 21:34:30|223.99|221.69|224|221.7|224.01|221.71|223.99|221.69|5
1651700080000|2022-05-04 21:34:40|224.01|221.71|224.02|221.72|224.03|221.73|224.01|221.71|4
1651700090000|2022-05-04 21:34:50|224.01|221.71|224.01|221.71|224.02|221.72|224|221.7|4
1651700100000|2022-05-04 21:35:00|224.02|221.72|224.01|221.71|224.02|221.72|224.01|221.71|2
1651700110000|2022-05-04 21:35:10|224|221.7|224.01|221.71|224.01|221.71|224|221.7|2
1651700130000|2022-05-04 21:35:30|224|221.7|224.01|221.71|224.01|221.71|224|221.7|4
1651700140000|2022-05-04 21:35:40|224.02|221.72|224.05|221.75|224.05|221.75|223.99|221.69|6
1651700160000|2022-05-04 21:36:00|224.03|221.73|224.03|221.73|224.03|221.73|224.03|221.73|1
1651700180000|2022-05-04 21:36:20|224.04|221.74|224.04|221.74|224.04|221.74|224.04|221.74|1
1651700190000|2022-05-04 21:36:30|224.05|221.75|224.05|221.75|224.05|221.75|224.05|221.75|1
1651700220000|2022-05-04 21:37:00|224.04|221.74|223.98|221.68|224.04|221.74|223.98|221.68|2
1651700230000|2022-05-04 21:37:10|224.01|221.71|224.08|221.78|224.08|221.78|224.01|221.71|3
1651700240000|2022-05-04 21:37:20|224.04|221.74|224.04|221.74|224.04|221.74|224.04|221.74|1
1651700250000|2022-05-04 21:37:30|224.03|221.73|224.06|221.76|224.08|221.78|224.03|221.73|3
1651700260000|2022-05-04 21:37:40|224.04|221.74|224.05|221.75|224.07|221.77|224.04|221.74|4
1651700270000|2022-05-04 21:37:50|224|221.7|223.89|221.59|224|221.7|223.89|221.59|12
1651700280000|2022-05-04 21:38:00|223.88|221.58|223.78|221.48|223.88|221.58|223.78|221.48|10
1651700290000|2022-05-04 21:38:10|223.76|221.46|223.68|221.38|223.76|221.46|223.68|221.38|11
1651700300000|2022-05-04 21:38:20|223.7|221.4|223.61|221.31|223.7|221.4|223.61|221.31|14
1651700310000|2022-05-04 21:38:30|223.6|221.3|223.53|221.23|223.6|221.3|223.5|221.2|6
1651700320000|2022-05-04 21:38:40|223.49|221.19|223.51|221.21|223.56|221.26|223.49|221.19|6
1651700330000|2022-05-04 21:38:50|223.52|221.22|223.48|221.18|223.52|221.22|223.47|221.17|4
1651700340000|2022-05-04 21:39:00|223.47|221.17|223.19|220.89|223.47|221.17|223.19|220.89|12
1651700350000|2022-05-04 21:39:10|223.18|220.88|223.03|220.73|223.18|220.88|222.98|220.68|12
1651700360000|2022-05-04 21:39:20|223.01|220.71|222.9|220.6|223.01|220.71|222.9|220.6|4
1651700370000|2022-05-04 21:39:30|222.87|220.57|222.91|220.61|222.92|220.62|222.87|220.57|6
1651700380000|2022-05-04 21:39:40|222.9|220.6|222.9|220.6|222.91|220.61|222.9|220.6|5
1651700390000|2022-05-04 21:39:50|222.88|220.58|222.91|220.61|222.91|220.61|222.86|220.56|8
1651700400000|2022-05-04 21:40:00|222.89|220.59|222.9|220.6|222.91|220.61|222.89|220.59|5
1651700410000|2022-05-04 21:40:10|222.88|220.58|222.87|220.57|222.88|220.58|222.84|220.54|13
1651700420000|2022-05-04 21:40:20|222.89|220.59|222.78|220.48|222.89|220.59|222.78|220.48|15
1651700430000|2022-05-04 21:40:30|222.79|220.49|222.77|220.47|222.79|220.49|222.77|220.47|9
1651700450000|2022-05-04 21:40:50|222.75|220.45|222.7|220.4|222.75|220.45|222.69|220.39|4
1651700460000|2022-05-04 21:41:00|222.69|220.39|222.64|220.34|222.7|220.4|222.63|220.33|9
1651700470000|2022-05-04 21:41:10|222.63|220.33|222.56|220.26|222.63|220.33|222.55|220.25|7
1651700480000|2022-05-04 21:41:20|222.55|220.25|222.49|220.19|222.55|220.25|222.49|220.19|7
1651700490000|2022-05-04 21:41:30|222.46|220.16|222.38|220.08|222.46|220.16|222.38|220.08|8
1651700500000|2022-05-04 21:41:40|222.37|220.07|222.31|220.01|222.37|220.07|222.31|220.01|4
1651700520000|2022-05-04 21:42:00|222.3|220|222.36|220.06|222.36|220.06|222.29|219.99|9
1651700530000|2022-05-04 21:42:10|222.37|220.07|222.53|220.23|222.53|220.23|222.36|220.06|11
1651700540000|2022-05-04 21:42:20|222.54|220.24|222.49|220.19|222.54|220.24|222.49|220.19|6
1651700550000|2022-05-04 21:42:30|222.48|220.18|222.49|220.19|222.49|220.19|222.48|220.18|2
1651700570000|2022-05-04 21:42:50|222.5|220.2|222.49|220.19|222.5|220.2|222.46|220.16|7
1651700580000|2022-05-04 21:43:00|222.47|220.17|222.48|220.18|222.48|220.18|222.47|220.17|2
1651700590000|2022-05-04 21:43:10|222.49|220.19|222.5|220.2|222.52|220.22|222.48|220.18|9
1651700600000|2022-05-04 21:43:20|222.51|220.21|222.51|220.21|222.51|220.21|222.51|220.21|1
1651700610000|2022-05-04 21:43:30|222.52|220.22|222.52|220.22|222.52|220.22|222.51|220.21|3
1651700620000|2022-05-04 21:43:40|222.51|220.21|222.51|220.21|222.52|220.22|222.51|220.21|3
1651700630000|2022-05-04 21:43:50|222.52|220.22|222.39|220.09|222.52|220.22|222.39|220.09|16
1651700640000|2022-05-04 21:44:00|222.36|220.06|222.38|220.08|222.39|220.09|222.36|220.06|5
1651700650000|2022-05-04 21:44:10|222.36|220.06|222.35|220.05|222.36|220.06|222.34|220.04|6
1651700660000|2022-05-04 21:44:20|222.37|220.07|222.41|220.11|222.42|220.12|222.37|220.07|11
1651700670000|2022-05-04 21:44:30|222.4|220.1|222.31|220.01|222.4|220.1|222.31|220.01|10
1651700680000|2022-05-04 21:44:40|222.3|220|222.29|219.99|222.32|220.02|222.28|219.98|7
1651700690000|2022-05-04 21:44:50|222.3|220|222.28|219.98|222.3|220|222.28|219.98|5
1651700700000|2022-05-04 21:45:00|222.27|219.97|222.27|219.97|222.27|219.97|222.26|219.96|9
1651700710000|2022-05-04 21:45:10|222.28|219.98|222.3|220|222.3|220|222.28|219.98|7
1651700720000|2022-05-04 21:45:20|222.29|219.99|222.3|220|222.3|220|222.29|219.99|4
1651700730000|2022-05-04 21:45:30|222.31|220.01|222.31|220.01|222.31|220.01|222.31|220.01|1
1651700740000|2022-05-04 21:45:40|222.3|220|222.31|220.01|222.31|220.01|222.3|220|2
1651700750000|2022-05-04 21:45:50|222.3|220|222.31|220.01|222.31|220.01|222.3|220|2
1651700760000|2022-05-04 21:46:00|222.27|219.97|222.3|220|222.3|220|222.27|219.97|3
1651700780000|2022-05-04 21:46:20|222.28|219.98|222.3|220|222.31|220.01|222.28|219.98|5
1651700790000|2022-05-04 21:46:30|222.29|219.99|222.3|220|222.3|220|222.29|219.99|2
1651700800000|2022-05-04 21:46:40|222.31|220.01|222.38|220.08|222.38|220.08|222.31|220.01|8
1651700810000|2022-05-04 21:46:50|222.39|220.09|222.4|220.1|222.4|220.1|222.39|220.09|2
1651700820000|2022-05-04 21:47:00|222.39|220.09|222.4|220.1|222.4|220.1|222.39|220.09|2
1651700830000|2022-05-04 21:47:10|222.41|220.11|222.44|220.14|222.44|220.14|222.41|220.11|3
1651700840000|2022-05-04 21:47:20|222.43|220.13|222.43|220.13|222.44|220.14|222.43|220.13|3
1651700850000|2022-05-04 21:47:30|222.44|220.14|222.48|220.18|222.48|220.18|222.44|220.14|7
1651700860000|2022-05-04 21:47:40|222.49|220.19|222.49|220.19|222.49|220.19|222.49|220.19|1
1651700870000|2022-05-04 21:47:50|222.47|220.17|222.49|220.19|222.49|220.19|222.47|220.17|3
1651700880000|2022-05-04 21:48:00|222.48|220.18|222.49|220.19|222.5|220.2|222.48|220.18|4
1651700890000|2022-05-04 21:48:10|222.45|220.15|222.49|220.19|222.49|220.19|222.45|220.15|3
1651700910000|2022-05-04 21:48:30|222.5|220.2|222.5|220.2|222.5|220.2|222.49|220.19|3
1651700920000|2022-05-04 21:48:40|222.51|220.21|222.5|220.2|222.51|220.21|222.49|220.19|4
1651700930000|2022-05-04 21:48:50|222.49|220.19|222.5|220.2|222.5|220.2|222.49|220.19|2
1651700940000|2022-05-04 21:49:00|222.51|220.21|222.51|220.21|222.51|220.21|222.5|220.2|5
1651700950000|2022-05-04 21:49:10|222.5|220.2|222.51|220.21|222.51|220.21|222.5|220.2|4
1651700960000|2022-05-04 21:49:20|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1651700970000|2022-05-04 21:49:30|222.49|220.19|222.5|220.2|222.5|220.2|222.49|220.19|2
1651700990000|2022-05-04 21:49:50|222.49|220.19|222.49|220.19|222.49|220.19|222.49|220.19|1
1651701010000|2022-05-04 21:50:10|222.5|220.2|222.6|220.3|222.6|220.3|222.5|220.2|5
1651701020000|2022-05-04 21:50:20|222.61|220.31|222.62|220.32|222.62|220.32|222.61|220.31|2
1651701030000|2022-05-04 21:50:30|222.64|220.34|222.68|220.38|222.68|220.38|222.63|220.33|6
1651701040000|2022-05-04 21:50:40|222.69|220.39|222.72|220.42|222.72|220.42|222.69|220.39|3
1651701050000|2022-05-04 21:50:50|222.71|220.41|222.72|220.42|222.72|220.42|222.71|220.41|2
1651701060000|2022-05-04 21:51:00|222.71|220.41|222.72|220.42|222.72|220.42|222.71|220.41|2
1651701070000|2022-05-04 21:51:10|222.71|220.41|222.7|220.4|222.71|220.41|222.7|220.4|2
1651701080000|2022-05-04 21:51:20|222.73|220.43|222.75|220.45|222.75|220.45|222.71|220.41|5
1651701090000|2022-05-04 21:51:30|222.76|220.46|222.76|220.46|222.76|220.46|222.75|220.45|3
1651701100000|2022-05-04 21:51:40|222.74|220.44|222.77|220.47|222.77|220.47|222.74|220.44|4
1651701120000|2022-05-04 21:52:00|222.76|220.46|222.78|220.48|222.78|220.48|222.76|220.46|3
1651701130000|2022-05-04 21:52:10|222.77|220.47|222.77|220.47|222.78|220.48|222.76|220.46|5
1651701140000|2022-05-04 21:52:20|222.78|220.48|222.79|220.49|222.79|220.49|222.78|220.48|2
1651701160000|2022-05-04 21:52:40|222.78|220.48|222.78|220.48|222.78|220.48|222.77|220.47|5
1651701170000|2022-05-04 21:52:50|222.79|220.49|222.79|220.49|222.79|220.49|222.79|220.49|1
1651701180000|2022-05-04 21:53:00|222.78|220.48|222.8|220.5|222.8|220.5|222.78|220.48|4
1651701190000|2022-05-04 21:53:10|222.81|220.51|222.81|220.51|222.81|220.51|222.79|220.49|4
1651701200000|2022-05-04 21:53:20|222.79|220.49|222.79|220.49|222.79|220.49|222.79|220.49|1
1651701220000|2022-05-04 21:53:40|222.71|220.41|222.69|220.39|222.71|220.41|222.69|220.39|6
1651701230000|2022-05-04 21:53:50|222.8|220.5|222.8|220.5|222.8|220.5|222.8|220.5|1
1651701240000|2022-05-04 21:54:00|222.79|220.49|222.8|220.5|222.8|220.5|222.79|220.49|2
1651701250000|2022-05-04 21:54:10|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651701260000|2022-05-04 21:54:20|222.77|220.47|222.77|220.47|222.77|220.47|222.77|220.47|1
1651701280000|2022-05-04 21:54:40|222.78|220.48|222.77|220.47|222.78|220.48|222.77|220.47|2
1651701290000|2022-05-04 21:54:50|222.78|220.48|222.78|220.48|222.78|220.48|222.78|220.48|1
1651701300000|2022-05-04 21:55:00|222.77|220.47|222.77|220.47|222.78|220.48|222.77|220.47|3
1651701310000|2022-05-04 21:55:10|222.73|220.43|222.73|220.43|222.73|220.43|222.72|220.42|7
1651701320000|2022-05-04 21:55:20|222.74|220.44|222.78|220.48|222.78|220.48|222.74|220.44|2
1651701330000|2022-05-04 21:55:30|222.79|220.49|222.78|220.48|222.79|220.49|222.78|220.48|2
1651701340000|2022-05-04 21:55:40|222.8|220.5|222.79|220.49|222.8|220.5|222.75|220.45|4
1651701360000|2022-05-04 21:56:00|222.8|220.5|222.75|220.45|222.8|220.5|222.75|220.45|6
1651701370000|2022-05-04 21:56:10|222.73|220.43|222.67|220.37|222.73|220.43|222.67|220.37|6
1651701380000|2022-05-04 21:56:20|222.66|220.36|222.64|220.34|222.68|220.38|222.64|220.34|9
1651701390000|2022-05-04 21:56:30|222.66|220.36|222.64|220.34|222.66|220.36|222.64|220.34|2
1651701400000|2022-05-04 21:56:40|222.57|220.27|222.4|220.1|222.57|220.27|222.39|220.09|7
1651701410000|2022-05-04 21:56:50|222.39|220.09|222.38|220.08|222.39|220.09|222.38|220.08|2
1651701420000|2022-05-04 21:57:00|222.39|220.09|222.34|220.04|222.39|220.09|222.34|220.04|6
1651701430000|2022-05-04 21:57:10|222.35|220.05|222.37|220.07|222.37|220.07|222.35|220.05|2
1651701460000|2022-05-04 21:57:40|222.34|220.04|222.37|220.07|222.37|220.07|222.29|219.99|8
1651701470000|2022-05-04 21:57:50|222.36|220.06|222.36|220.06|222.37|220.07|222.35|220.05|5
1651701490000|2022-05-04 21:58:10|222.37|220.07|222.39|220.09|222.39|220.09|222.35|220.05|6
1651701500000|2022-05-04 21:58:20|222.4|220.1|222.42|220.12|222.42|220.12|222.4|220.1|5
1651701520000|2022-05-04 21:58:40|222.41|220.11|222.39|220.09|222.42|220.12|222.39|220.09|10
1651701530000|2022-05-04 21:58:50|222.4|220.1|222.39|220.09|222.4|220.1|222.38|220.08|4
1651701540000|2022-05-04 21:59:00|222.38|220.08|222.38|220.08|222.38|220.08|222.37|220.07|3
1651701550000|2022-05-04 21:59:10|222.36|220.06|222.32|220.02|222.36|220.06|222.32|220.02|5
1651701580000|2022-05-04 21:59:40|222.31|220.01|222.32|220.02|222.32|220.02|222.31|220.01|2
1651701590000|2022-05-04 21:59:50|222.3|220|222.31|220.01|222.32|220.02|222.3|220|4
1651701600000|2022-05-04 22:00:00|222.32|220.02|222.35|220.05|222.35|220.05|222.28|219.98|9
1651701610000|2022-05-04 22:00:10|222.34|220.04|222.36|220.06|222.36|220.06|222.33|220.03|7
1651701620000|2022-05-04 22:00:20|222.35|220.05|222.48|220.18|222.48|220.18|222.35|220.05|17
1651701630000|2022-05-04 22:00:30|222.49|220.19|222.5|220.2|222.5|220.2|222.48|220.18|6
1651701640000|2022-05-04 22:00:40|222.49|220.19|222.48|220.18|222.49|220.19|222.48|220.18|2
1651701650000|2022-05-04 22:00:50|222.47|220.17|222.48|220.18|222.48|220.18|222.47|220.17|2
1651701660000|2022-05-04 22:01:00|222.46|220.16|222.47|220.17|222.48|220.18|222.46|220.16|8
1651701670000|2022-05-04 22:01:10|222.43|220.13|222.41|220.11|222.47|220.17|222.41|220.11|7
1651701690000|2022-05-04 22:01:30|222.4|220.1|222.41|220.11|222.41|220.11|222.4|220.1|2
1651701700000|2022-05-04 22:01:40|222.39|220.09|222.38|220.08|222.39|220.09|222.38|220.08|2
1651701710000|2022-05-04 22:01:50|222.34|220.04|222.32|220.02|222.35|220.05|222.32|220.02|6
1651701720000|2022-05-04 22:02:00|222.33|220.03|222.32|220.02|222.33|220.03|222.32|220.02|2
1651701730000|2022-05-04 22:02:10|222.31|220.01|222.38|220.08|222.39|220.09|222.31|220.01|8
1651701740000|2022-05-04 22:02:20|222.39|220.09|222.37|220.07|222.39|220.09|222.37|220.07|3
1651701760000|2022-05-04 22:02:40|222.38|220.08|222.39|220.09|222.39|220.09|222.38|220.08|2
1651701770000|2022-05-04 22:02:50|222.38|220.08|222.38|220.08|222.38|220.08|222.38|220.08|1
1651701780000|2022-05-04 22:03:00|222.39|220.09|222.39|220.09|222.39|220.09|222.39|220.09|1
1651701790000|2022-05-04 22:03:10|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|2
1651701800000|2022-05-04 22:03:20|222.4|220.1|222.46|220.16|222.47|220.17|222.4|220.1|6
1651701810000|2022-05-04 22:03:30|222.47|220.17|222.47|220.17|222.47|220.17|222.47|220.17|1
1651701820000|2022-05-04 22:03:40|222.48|220.18|222.47|220.17|222.48|220.18|222.47|220.17|2
1651701830000|2022-05-04 22:03:50|222.48|220.18|222.47|220.17|222.48|220.18|222.47|220.17|2
1651701840000|2022-05-04 22:04:00|222.46|220.16|222.46|220.16|222.46|220.16|222.44|220.14|6
1651701850000|2022-05-04 22:04:10|222.48|220.18|222.46|220.16|222.48|220.18|222.45|220.15|3
1651701860000|2022-05-04 22:04:20|222.45|220.15|222.46|220.16|222.46|220.16|222.45|220.15|2
1651701870000|2022-05-04 22:04:30|222.48|220.18|222.44|220.14|222.55|220.25|222.44|220.14|11
1651701880000|2022-05-04 22:04:40|222.43|220.13|222.42|220.12|222.43|220.13|222.42|220.12|2
1651701890000|2022-05-04 22:04:50|222.43|220.13|222.41|220.11|222.43|220.13|222.41|220.11|3
1651701900000|2022-05-04 22:05:00|222.42|220.12|222.41|220.11|222.42|220.12|222.41|220.11|2
1651701930000|2022-05-04 22:05:30|222.39|220.09|222.34|220.04|222.39|220.09|222.34|220.04|5
1651701950000|2022-05-04 22:05:50|222.36|220.06|222.37|220.07|222.38|220.08|222.36|220.06|6
1651701960000|2022-05-04 22:06:00|222.38|220.08|222.38|220.08|222.4|220.1|222.38|220.08|5
1651701970000|2022-05-04 22:06:10|222.39|220.09|222.3|220|222.39|220.09|222.3|220|15
1651701980000|2022-05-04 22:06:20|222.31|220.01|222.26|219.96|222.31|220.01|222.26|219.96|5
1651701990000|2022-05-04 22:06:30|222.25|219.95|222.23|219.93|222.27|219.97|222.23|219.93|4
1651702000000|2022-05-04 22:06:40|222.24|219.94|222.32|220.02|222.32|220.02|222.23|219.93|10
1651702010000|2022-05-04 22:06:50|222.34|220.04|222.39|220.09|222.39|220.09|222.34|220.04|7
1651702020000|2022-05-04 22:07:00|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|4
1651702030000|2022-05-04 22:07:10|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|2
1651702040000|2022-05-04 22:07:20|222.4|220.1|222.39|220.09|222.4|220.1|222.39|220.09|2
1651702050000|2022-05-04 22:07:30|222.4|220.1|222.57|220.27|222.6|220.3|222.4|220.1|11
1651702060000|2022-05-04 22:07:40|222.58|220.28|222.6|220.3|222.61|220.31|222.58|220.28|5
1651702070000|2022-05-04 22:07:50|222.61|220.31|222.61|220.31|222.61|220.31|222.61|220.31|1
1651702080000|2022-05-04 22:08:00|222.63|220.33|222.62|220.32|222.63|220.33|222.62|220.32|2
1651702090000|2022-05-04 22:08:10|222.61|220.31|222.48|220.18|222.61|220.31|222.47|220.17|9
1651702100000|2022-05-04 22:08:20|222.47|220.17|222.43|220.13|222.47|220.17|222.43|220.13|4
1651702120000|2022-05-04 22:08:40|222.44|220.14|222.46|220.16|222.46|220.16|222.44|220.14|3
1651702140000|2022-05-04 22:09:00|222.45|220.15|222.41|220.11|222.45|220.15|222.4|220.1|11
1651702150000|2022-05-04 22:09:10|222.4|220.1|222.39|220.09|222.41|220.11|222.39|220.09|8
1651702160000|2022-05-04 22:09:20|222.38|220.08|222.38|220.08|222.38|220.08|222.38|220.08|1
1651702170000|2022-05-04 22:09:30|222.39|220.09|222.38|220.08|222.39|220.09|222.38|220.08|2
1651702180000|2022-05-04 22:09:40|222.39|220.09|222.38|220.08|222.39|220.09|222.38|220.08|4
1651702190000|2022-05-04 22:09:50|222.36|220.06|222.33|220.03|222.36|220.06|222.33|220.03|4
1651702200000|2022-05-04 22:10:00|222.34|220.04|222.38|220.08|222.38|220.08|222.33|220.03|11
1651702210000|2022-05-04 22:10:10|222.37|220.07|222.4|220.1|222.4|220.1|222.36|220.06|5
1651702220000|2022-05-04 22:10:20|222.39|220.09|222.33|220.03|222.4|220.1|222.33|220.03|7
1651702240000|2022-05-04 22:10:40|222.31|220.01|222.29|219.99|222.31|220.01|222.29|219.99|3
1651702250000|2022-05-04 22:10:50|222.28|219.98|222.29|219.99|222.29|219.99|222.28|219.98|4
1651702260000|2022-05-04 22:11:00|222.28|219.98|222.28|219.98|222.28|219.98|222.28|219.98|1
1651702270000|2022-05-04 22:11:10|222.27|219.97|222.27|219.97|222.27|219.97|222.25|219.95|5
1651702290000|2022-05-04 22:11:30|222.26|219.96|222.24|219.94|222.26|219.96|222.24|219.94|3
1651702300000|2022-05-04 22:11:40|222.23|219.93|222.23|219.93|222.23|219.93|222.23|219.93|1
1651702310000|2022-05-04 22:11:50|222.22|219.92|222.22|219.92|222.22|219.92|222.22|219.92|1
1651702320000|2022-05-04 22:12:00|222.21|219.91|222.22|219.92|222.22|219.92|222.21|219.91|2
1651702330000|2022-05-04 22:12:10|222.21|219.91|222.16|219.86|222.22|219.92|222.15|219.85|5
1651702340000|2022-05-04 22:12:20|222.15|219.85|222.16|219.86|222.17|219.87|222.15|219.85|4
1651702360000|2022-05-04 22:12:40|222.15|219.85|222.14|219.84|222.16|219.86|222.14|219.84|3
1651702370000|2022-05-04 22:12:50|222.13|219.83|222.15|219.85|222.16|219.86|222.13|219.83|4
1651702380000|2022-05-04 22:13:00|222.14|219.84|222.16|219.86|222.17|219.87|222.14|219.84|10
1651702390000|2022-05-04 22:13:10|222.18|219.88|222.23|219.93|222.24|219.94|222.18|219.88|9
1651702400000|2022-05-04 22:13:20|222.26|219.96|222.27|219.97|222.28|219.98|222.26|219.96|8
1651702410000|2022-05-04 22:13:30|222.26|219.96|222.41|220.11|222.41|220.11|222.26|219.96|15
1651702420000|2022-05-04 22:13:40|222.42|220.12|222.43|220.13|222.43|220.13|222.42|220.12|2
1651702430000|2022-05-04 22:13:50|222.42|220.12|222.34|220.04|222.42|220.12|222.34|220.04|3
1651702440000|2022-05-04 22:14:00|222.33|220.03|222.33|220.03|222.37|220.07|222.33|220.03|5
1651702460000|2022-05-04 22:14:20|222.34|220.04|222.34|220.04|222.34|220.04|222.33|220.03|3
1651702470000|2022-05-04 22:14:30|222.32|220.02|222.3|220|222.32|220.02|222.3|220|8
1651702480000|2022-05-04 22:14:40|222.31|220.01|222.31|220.01|222.31|220.01|222.3|220|3
1651702490000|2022-05-04 22:14:50|222.3|220|222.29|219.99|222.3|220|222.28|219.98|3
1651702500000|2022-05-04 22:15:00|222.27|219.97|222.42|220.12|222.42|220.12|222.27|219.97|7
1651702510000|2022-05-04 22:15:10|222.43|220.13|222.38|220.08|222.43|220.13|222.37|220.07|7
1651702520000|2022-05-04 22:15:20|222.35|220.05|222.35|220.05|222.35|220.05|222.35|220.05|1
1651702530000|2022-05-04 22:15:30|222.36|220.06|222.29|219.99|222.36|220.06|222.29|219.99|6
1651702540000|2022-05-04 22:15:40|222.3|220|222.3|220|222.31|220.01|222.3|220|3
1651702550000|2022-05-04 22:15:50|222.29|219.99|222.3|220|222.31|220.01|222.28|219.98|8
1651702560000|2022-05-04 22:16:00|222.32|220.02|222.32|220.02|222.32|220.02|222.32|220.02|1
1651702570000|2022-05-04 22:16:10|222.31|220.01|222.31|220.01|222.34|220.04|222.3|220|9
1651702580000|2022-05-04 22:16:20|222.29|219.99|222.28|219.98|222.3|220|222.28|219.98|3
1651702590000|2022-05-04 22:16:30|222.33|220.03|222.27|219.97|222.33|220.03|222.27|219.97|9
1651702600000|2022-05-04 22:16:40|222.25|219.95|222.28|219.98|222.29|219.99|222.22|219.92|11
1651702620000|2022-05-04 22:17:00|222.29|219.99|222.31|220.01|222.31|220.01|222.29|219.99|7
1651702630000|2022-05-04 22:17:10|222.3|220|222.31|220.01|222.31|220.01|222.3|220|4
1651702640000|2022-05-04 22:17:20|222.3|220|222.3|220|222.31|220.01|222.3|220|3
1651702650000|2022-05-04 22:17:30|222.29|219.99|222.41|220.11|222.43|220.13|222.29|219.99|20
1651702660000|2022-05-04 22:17:40|222.42|220.12|222.5|220.2|222.5|220.2|222.41|220.11|16
1651702670000|2022-05-04 22:17:50|222.51|220.21|222.49|220.19|222.53|220.23|222.49|220.19|5
1651702680000|2022-05-04 22:18:00|222.45|220.15|222.43|220.13|222.46|220.16|222.37|220.07|14
1651702690000|2022-05-04 22:18:10|222.48|220.18|222.53|220.23|222.55|220.25|222.48|220.18|6
1651702700000|2022-05-04 22:18:20|222.54|220.24|222.67|220.37|222.69|220.39|222.53|220.23|15
1651702710000|2022-05-04 22:18:30|222.62|220.32|222.61|220.31|222.62|220.32|222.61|220.31|2
1651702720000|2022-05-04 22:18:40|222.59|220.29|222.32|220.02|222.59|220.29|222.27|219.97|17
1651702730000|2022-05-04 22:18:50|222.38|220.08|222.43|220.13|222.44|220.14|222.37|220.07|11
1651702740000|2022-05-04 22:19:00|222.42|220.12|222.42|220.12|222.47|220.17|222.42|220.12|9
1651702750000|2022-05-04 22:19:10|222.41|220.11|222.38|220.08|222.41|220.11|222.37|220.07|8
1651702760000|2022-05-04 22:19:20|222.37|220.07|222.46|220.16|222.48|220.18|222.37|220.07|15
1651702770000|2022-05-04 22:19:30|222.47|220.17|222.46|220.16|222.47|220.17|222.45|220.15|7
1651702780000|2022-05-04 22:19:40|222.45|220.15|222.46|220.16|222.46|220.16|222.45|220.15|2
1651702790000|2022-05-04 22:19:50|222.47|220.17|222.45|220.15|222.47|220.17|222.45|220.15|7
1651702800000|2022-05-04 22:20:00|222.46|220.16|222.44|220.14|222.46|220.16|222.43|220.13|5
1651702810000|2022-05-04 22:20:10|222.45|220.15|222.42|220.12|222.45|220.15|222.42|220.12|7
1651702820000|2022-05-04 22:20:20|222.43|220.13|222.51|220.21|222.51|220.21|222.42|220.12|8
1651702830000|2022-05-04 22:20:30|222.5|220.2|222.51|220.21|222.51|220.21|222.5|220.2|4
1651702840000|2022-05-04 22:20:40|222.5|220.2|222.56|220.26|222.57|220.27|222.5|220.2|7
1651702850000|2022-05-04 22:20:50|222.57|220.27|222.54|220.24|222.57|220.27|222.54|220.24|2
1651702860000|2022-05-04 22:21:00|222.53|220.23|222.36|220.06|222.54|220.24|222.36|220.06|14
1651702870000|2022-05-04 22:21:10|222.37|220.07|222.45|220.15|222.45|220.15|222.37|220.07|6
1651702880000|2022-05-04 22:21:20|222.44|220.14|222.44|220.14|222.44|220.14|222.42|220.12|5
1651702890000|2022-05-04 22:21:30|222.43|220.13|222.43|220.13|222.43|220.13|222.42|220.12|5
1651702900000|2022-05-04 22:21:40|222.42|220.12|222.42|220.12|222.44|220.14|222.42|220.12|5
1651702910000|2022-05-04 22:21:50|222.43|220.13|222.5|220.2|222.5|220.2|222.43|220.13|9
1651702930000|2022-05-04 22:22:10|222.51|220.21|222.49|220.19|222.51|220.21|222.49|220.19|5
1651702940000|2022-05-04 22:22:20|222.5|220.2|222.5|220.2|222.5|220.2|222.49|220.19|3
1651702960000|2022-05-04 22:22:40|222.49|220.19|222.57|220.27|222.57|220.27|222.49|220.19|7
1651702970000|2022-05-04 22:22:50|222.56|220.26|222.56|220.26|222.56|220.26|222.56|220.26|1
1651702980000|2022-05-04 22:23:00|222.55|220.25|222.54|220.24|222.56|220.26|222.53|220.23|11
1651702990000|2022-05-04 22:23:10|222.53|220.23|222.54|220.24|222.54|220.24|222.52|220.22|8
1651703000000|2022-05-04 22:23:20|222.53|220.23|222.53|220.23|222.54|220.24|222.53|220.23|3
1651703010000|2022-05-04 22:23:30|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|2
1651703020000|2022-05-04 22:23:40|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1651703030000|2022-05-04 22:23:50|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|2
1651703040000|2022-05-04 22:24:00|222.53|220.23|222.53|220.23|222.53|220.23|222.53|220.23|1
1651703050000|2022-05-04 22:24:10|222.54|220.24|222.43|220.13|222.54|220.24|222.43|220.13|8
1651703060000|2022-05-04 22:24:20|222.44|220.14|222.51|220.21|222.51|220.21|222.37|220.07|19
1651703070000|2022-05-04 22:24:30|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1651703080000|2022-05-04 22:24:40|222.51|220.21|222.51|220.21|222.51|220.21|222.5|220.2|3
1651703090000|2022-05-04 22:24:50|222.52|220.22|222.43|220.13|222.52|220.22|222.43|220.13|6
1651703100000|2022-05-04 22:25:00|222.45|220.15|222.43|220.13|222.45|220.15|222.43|220.13|2
1651703120000|2022-05-04 22:25:20|222.42|220.12|222.42|220.12|222.42|220.12|222.42|220.12|1
1651703130000|2022-05-04 22:25:30|222.41|220.11|222.41|220.11|222.41|220.11|222.41|220.11|1
1651703150000|2022-05-04 22:25:50|222.42|220.12|222.41|220.11|222.42|220.12|222.41|220.11|2
1651703170000|2022-05-04 22:26:10|222.42|220.12|222.42|220.12|222.42|220.12|222.42|220.12|1
1651703180000|2022-05-04 22:26:20|222.41|220.11|222.41|220.11|222.41|220.11|222.36|220.06|6
1651703190000|2022-05-04 22:26:30|222.42|220.12|222.45|220.15|222.46|220.16|222.41|220.11|4
1651703200000|2022-05-04 22:26:40|222.46|220.16|222.45|220.15|222.46|220.16|222.45|220.15|2
1651703210000|2022-05-04 22:26:50|222.47|220.17|222.45|220.15|222.47|220.17|222.45|220.15|2
1651703220000|2022-05-04 22:27:00|222.43|220.13|222.5|220.2|222.5|220.2|222.43|220.13|6
1651703260000|2022-05-04 22:27:40|222.52|220.22|222.62|220.32|222.62|220.32|222.52|220.22|6
1651703280000|2022-05-04 22:28:00|222.64|220.34|222.62|220.32|222.64|220.34|222.61|220.31|4
1651703290000|2022-05-04 22:28:10|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1651703300000|2022-05-04 22:28:20|222.65|220.35|222.71|220.41|222.71|220.41|222.65|220.35|4
1651703310000|2022-05-04 22:28:30|222.72|220.42|222.71|220.41|222.72|220.42|222.71|220.41|2
1651703340000|2022-05-04 22:29:00|222.65|220.35|222.61|220.31|222.65|220.35|222.61|220.31|10
1651703350000|2022-05-04 22:29:10|222.6|220.3|222.53|220.23|222.6|220.3|222.53|220.23|6
1651703360000|2022-05-04 22:29:20|222.52|220.22|222.53|220.23|222.53|220.23|222.52|220.22|2
1651703380000|2022-05-04 22:29:40|222.5|220.2|222.52|220.22|222.52|220.22|222.5|220.2|2
1651703390000|2022-05-04 22:29:50|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|2
1651703400000|2022-05-04 22:30:00|222.51|220.21|222.52|220.22|222.52|220.22|222.51|220.21|6
1651703410000|2022-05-04 22:30:10|222.51|220.21|222.57|220.27|222.58|220.28|222.51|220.21|5
1651703420000|2022-05-04 22:30:20|222.56|220.26|222.54|220.24|222.56|220.26|222.52|220.22|10
1651703440000|2022-05-04 22:30:40|222.53|220.23|222.53|220.23|222.54|220.24|222.53|220.23|5
1651703450000|2022-05-04 22:30:50|222.54|220.24|222.52|220.22|222.54|220.24|222.52|220.22|3
1651703460000|2022-05-04 22:31:00|222.51|220.21|222.52|220.22|222.53|220.23|222.51|220.21|6
1651703470000|2022-05-04 22:31:10|222.51|220.21|222.47|220.17|222.52|220.22|222.46|220.16|7
1651703480000|2022-05-04 22:31:20|222.46|220.16|222.4|220.1|222.46|220.16|222.4|220.1|4
1651703490000|2022-05-04 22:31:30|222.41|220.11|222.44|220.14|222.48|220.18|222.41|220.11|4
1651703500000|2022-05-04 22:31:40|222.42|220.12|222.49|220.19|222.49|220.19|222.42|220.12|2
1651703510000|2022-05-04 22:31:50|222.48|220.18|222.47|220.17|222.49|220.19|222.47|220.17|5
1651703520000|2022-05-04 22:32:00|222.48|220.18|222.52|220.22|222.55|220.25|222.48|220.18|8
1651703530000|2022-05-04 22:32:10|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|2
1651703540000|2022-05-04 22:32:20|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|2
1651703550000|2022-05-04 22:32:30|222.53|220.23|222.51|220.21|222.54|220.24|222.51|220.21|5
1651703560000|2022-05-04 22:32:40|222.52|220.22|222.53|220.23|222.55|220.25|222.52|220.22|6
1651703570000|2022-05-04 22:32:50|222.52|220.22|222.52|220.22|222.52|220.22|222.52|220.22|1
1651703580000|2022-05-04 22:33:00|222.53|220.23|222.53|220.23|222.54|220.24|222.52|220.22|5
1651703590000|2022-05-04 22:33:10|222.54|220.24|222.52|220.22|222.54|220.24|222.52|220.22|2
1651703600000|2022-05-04 22:33:20|222.53|220.23|222.52|220.22|222.53|220.23|222.52|220.22|4
1651703610000|2022-05-04 22:33:30|222.5|220.2|222.46|220.16|222.53|220.23|222.46|220.16|9
1651703620000|2022-05-04 22:33:40|222.47|220.17|222.46|220.16|222.47|220.17|222.45|220.15|4
1651703630000|2022-05-04 22:33:50|222.47|220.17|222.39|220.09|222.47|220.17|222.38|220.08|8
1651703640000|2022-05-04 22:34:00|222.38|220.08|222.37|220.07|222.4|220.1|222.37|220.07|4
1651703650000|2022-05-04 22:34:10|222.36|220.06|222.34|220.04|222.36|220.06|222.34|220.04|3
1651703660000|2022-05-04 22:34:20|222.33|220.03|222.34|220.04|222.34|220.04|222.33|220.03|2
1651703670000|2022-05-04 22:34:30|222.33|220.03|222.33|220.03|222.36|220.06|222.33|220.03|4
1651703680000|2022-05-04 22:34:40|222.34|220.04|222.33|220.03|222.34|220.04|222.33|220.03|2
1651703690000|2022-05-04 22:34:50|222.34|220.04|222.44|220.14|222.44|220.14|222.34|220.04|7
1651703700000|2022-05-04 22:35:00|222.45|220.15|222.44|220.14|222.45|220.15|222.43|220.13|3
1651703720000|2022-05-04 22:35:20|222.46|220.16|222.55|220.25|222.55|220.25|222.45|220.15|8
1651703730000|2022-05-04 22:35:30|222.56|220.26|222.55|220.25|222.56|220.26|222.55|220.25|4
1651703740000|2022-05-04 22:35:40|222.56|220.26|222.64|220.34|222.65|220.35|222.56|220.26|10
1651703750000|2022-05-04 22:35:50|222.63|220.33|222.64|220.34|222.64|220.34|222.63|220.33|2
1651703760000|2022-05-04 22:36:00|222.65|220.35|222.64|220.34|222.67|220.37|222.64|220.34|3
1651703770000|2022-05-04 22:36:10|222.65|220.35|222.73|220.43|222.76|220.46|222.65|220.35|7
1651703780000|2022-05-04 22:36:20|222.74|220.44|222.74|220.44|222.74|220.44|222.73|220.43|3
1651703790000|2022-05-04 22:36:30|222.73|220.43|222.73|220.43|222.73|220.43|222.72|220.42|3
1651703800000|2022-05-04 22:36:40|222.71|220.41|222.73|220.43|222.73|220.43|222.71|220.41|4
1651703810000|2022-05-04 22:36:50|222.72|220.42|222.72|220.42|222.72|220.42|222.72|220.42|1
1651703820000|2022-05-04 22:37:00|222.71|220.41|222.72|220.42|222.72|220.42|222.71|220.41|2
1651703830000|2022-05-04 22:37:10|222.68|220.38|222.65|220.35|222.68|220.38|222.62|220.32|10
1651703840000|2022-05-04 22:37:20|222.66|220.36|222.62|220.32|222.66|220.36|222.62|220.32|3
1651703850000|2022-05-04 22:37:30|222.63|220.33|222.61|220.31|222.63|220.33|222.61|220.31|5
1651703860000|2022-05-04 22:37:40|222.62|220.32|222.62|220.32|222.62|220.32|222.61|220.31|3
1651703870000|2022-05-04 22:37:50|222.61|220.31|222.63|220.33|222.63|220.33|222.6|220.3|5
1651703880000|2022-05-04 22:38:00|222.62|220.32|222.62|220.32|222.62|220.32|222.62|220.32|1
1651703890000|2022-05-04 22:38:10|222.59|220.29|222.5|220.2|222.66|220.36|222.49|220.19|9
1651703900000|2022-05-04 22:38:20|222.49|220.19|222.4|220.1|222.5|220.2|222.4|220.1|8
1651703910000|2022-05-04 22:38:30|222.39|220.09|222.4|220.1|222.4|220.1|222.39|220.09|2
1651703920000|2022-05-04 22:38:40|222.38|220.08|222.35|220.05|222.39|220.09|222.35|220.05|7
1651703930000|2022-05-04 22:38:50|222.38|220.08|222.38|220.08|222.4|220.1|222.37|220.07|5
1651703940000|2022-05-04 22:39:00|222.39|220.09|222.43|220.13|222.45|220.15|222.39|220.09|5
1651703950000|2022-05-04 22:39:10|222.4|220.1|222.35|220.05|222.4|220.1|222.31|220.01|9
1651703960000|2022-05-04 22:39:20|222.34|220.04|222.33|220.03|222.34|220.04|222.32|220.02|8
1651703970000|2022-05-04 22:39:30|222.3|220|222.31|220.01|222.35|220.05|222.3|220|7
1651703980000|2022-05-04 22:39:40|222.32|220.02|222.33|220.03|222.36|220.06|222.32|220.02|6
1651703990000|2022-05-04 22:39:50|222.34|220.04|222.33|220.03|222.36|220.06|222.33|220.03|8
1651704000000|2022-05-04 22:40:00|222.35|220.05|222.32|220.02|222.35|220.05|222.29|219.99|10
1651704010000|2022-05-04 22:40:10|222.31|220.01|222.31|220.01|222.31|220.01|222.3|220|3
1651704020000|2022-05-04 22:40:20|222.29|219.99|222.29|219.99|222.29|219.99|222.29|219.99|1
1651704040000|2022-05-04 22:40:40|222.24|219.94|222.21|219.91|222.26|219.96|222.21|219.91|6
1651704060000|2022-05-04 22:41:00|222.19|219.89|222.1|219.8|222.19|219.89|222.03|219.73|7
1651704070000|2022-05-04 22:41:10|222.04|219.74|222.17|219.87|222.2|219.9|222.04|219.74|8
1651704080000|2022-05-04 22:41:20|222.22|219.92|222.24|219.94|222.24|219.94|222.2|219.9|8
1651704090000|2022-05-04 22:41:30|222.22|219.92|222.23|219.93|222.23|219.93|222.22|219.92|2
1651704100000|2022-05-04 22:41:40|222.22|219.92|222.19|219.89|222.22|219.92|222.19|219.89|3
1651704110000|2022-05-04 22:41:50|222.17|219.87|222.05|219.75|222.17|219.87|222.05|219.75|3
1651704120000|2022-05-04 22:42:00|222.04|219.74|221.99|219.69|222.05|219.75|221.94|219.64|11
1651704130000|2022-05-04 22:42:10|221.96|219.66|221.93|219.63|221.96|219.66|221.91|219.61|7
1651704140000|2022-05-04 22:42:20|221.92|219.62|221.92|219.62|221.93|219.63|221.9|219.6|9
1651704150000|2022-05-04 22:42:30|221.91|219.61|221.93|219.63|221.98|219.68|221.91|219.61|8
1651704160000|2022-05-04 22:42:40|221.92|219.62|222.1|219.8|222.1|219.8|221.92|219.62|9
1651704170000|2022-05-04 22:42:50|222.23|219.93|222.31|220.01|222.35|220.05|222.23|219.93|22
1651704180000|2022-05-04 22:43:00|222.28|219.98|222.29|219.99|222.29|219.99|222.2|219.9|5
1651704190000|2022-05-04 22:43:10|222.28|219.98|222.02|219.72|222.28|219.98|222.02|219.72|15
1651704200000|2022-05-04 22:43:20|222.01|219.71|221.94|219.64|222.01|219.71|221.92|219.62|6
1651704210000|2022-05-04 22:43:30|221.96|219.66|221.96|219.66|221.97|219.67|221.96|219.66|3
1651704220000|2022-05-04 22:43:40|221.97|219.67|221.76|219.46|221.98|219.68|221.76|219.46|10
1651704230000|2022-05-04 22:43:50|221.61|219.31|221.69|219.39|221.71|219.41|221.61|219.31|7
1651704240000|2022-05-04 22:44:00|221.68|219.38|221.73|219.43|221.73|219.43|221.66|219.36|10
1651704250000|2022-05-04 22:44:10|221.72|219.42|221.65|219.35|221.72|219.42|221.63|219.33|7
1651704260000|2022-05-04 22:44:20|221.66|219.36|221.72|219.42|221.72|219.42|221.65|219.35|6
1651704270000|2022-05-04 22:44:30|221.73|219.43|221.73|219.43|221.73|219.43|221.72|219.42|5
1651704280000|2022-05-04 22:44:40|221.72|219.42|221.66|219.36|221.72|219.42|221.66|219.36|10
1651704290000|2022-05-04 22:44:50|221.67|219.37|221.67|219.37|221.67|219.37|221.67|219.37|1
1651704300000|2022-05-04 22:45:00|221.66|219.36|221.65|219.35|221.66|219.36|221.65|219.35|2
1651704310000|2022-05-04 22:45:10|221.68|219.38|221.64|219.34|221.68|219.38|221.64|219.34|6
1651704340000|2022-05-04 22:45:40|221.62|219.32|221.64|219.34|221.65|219.35|221.62|219.32|3
1651704350000|2022-05-04 22:45:50|221.63|219.33|221.63|219.33|221.66|219.36|221.63|219.33|3
1651704360000|2022-05-04 22:46:00|221.65|219.35|221.63|219.33|221.65|219.35|221.63|219.33|2
1651704370000|2022-05-04 22:46:10|221.61|219.31|221.56|219.26|221.61|219.31|221.55|219.25|5
1651704380000|2022-05-04 22:46:20|221.55|219.25|221.61|219.31|221.62|219.32|221.55|219.25|11
1651704390000|2022-05-04 22:46:30|221.62|219.32|221.6|219.3|221.62|219.32|221.6|219.3|3
1651704400000|2022-05-04 22:46:40|221.61|219.31|221.6|219.3|221.61|219.31|221.6|219.3|2
1651704410000|2022-05-04 22:46:50|221.61|219.31|221.63|219.33|221.63|219.33|221.61|219.31|5
1651704420000|2022-05-04 22:47:00|221.65|219.35|221.66|219.36|221.66|219.36|221.65|219.35|4
1651704430000|2022-05-04 22:47:10|221.65|219.35|221.65|219.35|221.66|219.36|221.65|219.35|5
1651704440000|2022-05-04 22:47:20|221.64|219.34|221.63|219.33|221.66|219.36|221.63|219.33|6
1651704450000|2022-05-04 22:47:30|221.64|219.34|221.64|219.34|221.64|219.34|221.63|219.33|3
1651704460000|2022-05-04 22:47:40|221.65|219.35|221.83|219.53|221.83|219.53|221.63|219.33|8
1651704470000|2022-05-04 22:47:50|221.84|219.54|221.83|219.53|221.84|219.54|221.83|219.53|4
1651704480000|2022-05-04 22:48:00|221.82|219.52|221.78|219.48|221.84|219.54|221.78|219.48|11
1651704490000|2022-05-04 22:48:10|221.77|219.47|221.75|219.45|221.78|219.48|221.75|219.45|16
1651704500000|2022-05-04 22:48:20|221.76|219.46|221.72|219.42|221.76|219.46|221.72|219.42|8
1651704510000|2022-05-04 22:48:30|221.73|219.43|221.71|219.41|221.73|219.43|221.71|219.41|5
1651704520000|2022-05-04 22:48:40|221.73|219.43|221.71|219.41|221.73|219.43|221.71|219.41|2
1651704530000|2022-05-04 22:48:50|221.7|219.4|221.72|219.42|221.72|219.42|221.7|219.4|3
1651704540000|2022-05-04 22:49:00|221.74|219.44|221.73|219.43|221.74|219.44|221.73|219.43|2
1651704550000|2022-05-04 22:49:10|221.77|219.47|221.76|219.46|221.81|219.51|221.76|219.46|8
1651704560000|2022-05-04 22:49:20|221.77|219.47|221.83|219.53|221.85|219.55|221.76|219.46|10
1651704570000|2022-05-04 22:49:30|221.84|219.54|221.93|219.63|221.96|219.66|221.82|219.52|7
1651704580000|2022-05-04 22:49:40|221.9|219.6|222.03|219.73|222.03|219.73|221.87|219.57|11
1651704590000|2022-05-04 22:49:50|222.01|219.71|222|219.7|222.01|219.71|222|219.7|2
1651704600000|2022-05-04 22:50:00|222.01|219.71|222|219.7|222.01|219.71|222|219.7|4
1651704620000|2022-05-04 22:50:20|221.99|219.69|221.94|219.64|221.99|219.69|221.94|219.64|3
1651704630000|2022-05-04 22:50:30|221.97|219.67|221.88|219.58|221.97|219.67|221.87|219.57|11
1651704640000|2022-05-04 22:50:40|221.83|219.53|221.87|219.57|221.9|219.6|221.82|219.52|4
1651704650000|2022-05-04 22:50:50|221.89|219.59|221.89|219.59|221.89|219.59|221.89|219.59|1
1651704660000|2022-05-04 22:51:00|221.9|219.6|221.86|219.56|221.91|219.61|221.86|219.56|5
1651704670000|2022-05-04 22:51:10|221.87|219.57|221.87|219.57|221.88|219.58|221.84|219.54|6
1651704680000|2022-05-04 22:51:20|221.86|219.56|221.86|219.56|221.86|219.56|221.85|219.55|3
1651704690000|2022-05-04 22:51:30|221.89|219.59|221.92|219.62|221.92|219.62|221.89|219.59|5
1651704700000|2022-05-04 22:51:40|221.91|219.61|221.92|219.62|221.95|219.65|221.89|219.59|9
1651704710000|2022-05-04 22:51:50|221.91|219.61|221.89|219.59|221.92|219.62|221.87|219.57|8
1651704720000|2022-05-04 22:52:00|221.9|219.6|221.88|219.58|221.92|219.62|221.88|219.58|4
1651704730000|2022-05-04 22:52:10|221.89|219.59|221.89|219.59|221.89|219.59|221.89|219.59|1
1651704740000|2022-05-04 22:52:20|221.88|219.58|221.86|219.56|221.9|219.6|221.85|219.55|9
1651704750000|2022-05-04 22:52:30|221.85|219.55|221.83|219.53|221.85|219.55|221.81|219.51|7
1651704760000|2022-05-04 22:52:40|221.85|219.55|221.85|219.55|221.85|219.55|221.85|219.55|1
1651704770000|2022-05-04 22:52:50|221.84|219.54|221.84|219.54|221.87|219.57|221.83|219.53|8
1651704780000|2022-05-04 22:53:00|221.83|219.53|221.81|219.51|221.84|219.54|221.73|219.43|15
1651704790000|2022-05-04 22:53:10|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|2
1651704800000|2022-05-04 22:53:20|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|2
1651704810000|2022-05-04 22:53:30|221.84|219.54|221.83|219.53|221.84|219.54|221.83|219.53|2
1651704820000|2022-05-04 22:53:40|221.8|219.5|221.8|219.5|221.8|219.5|221.8|219.5|1
1651704830000|2022-05-04 22:53:50|221.82|219.52|221.89|219.59|221.89|219.59|221.82|219.52|7
1651704840000|2022-05-04 22:54:00|221.88|219.58|221.92|219.62|221.93|219.63|221.86|219.56|10
1651704850000|2022-05-04 22:54:10|221.93|219.63|221.92|219.62|221.93|219.63|221.92|219.62|2
1651704870000|2022-05-04 22:54:30|221.94|219.64|221.94|219.64|221.94|219.64|221.94|219.64|1
1651704880000|2022-05-04 22:54:40|221.92|219.62|221.83|219.53|221.94|219.64|221.81|219.51|18
1651704890000|2022-05-04 22:54:50|221.82|219.52|221.83|219.53|221.83|219.53|221.78|219.48|7
1651704900000|2022-05-04 22:55:00|221.84|219.54|221.78|219.48|221.84|219.54|221.77|219.47|12
1651704910000|2022-05-04 22:55:10|221.77|219.47|221.84|219.54|221.84|219.54|221.77|219.47|9
1651704930000|2022-05-04 22:55:30|221.86|219.56|221.77|219.47|221.86|219.56|221.77|219.47|5
1651704940000|2022-05-04 22:55:40|221.76|219.46|221.76|219.46|221.76|219.46|221.76|219.46|1
1651704950000|2022-05-04 22:55:50|221.77|219.47|221.77|219.47|221.77|219.47|221.73|219.43|3
1651704960000|2022-05-04 22:56:00|221.78|219.48|221.83|219.53|221.83|219.53|221.75|219.45|9
1651704970000|2022-05-04 22:56:10|221.82|219.52|221.83|219.53|221.83|219.53|221.77|219.47|12
1651704980000|2022-05-04 22:56:20|221.82|219.52|221.83|219.53|221.85|219.55|221.82|219.52|6
1651704990000|2022-05-04 22:56:30|221.82|219.52|221.77|219.47|221.82|219.52|221.76|219.46|6
1651705000000|2022-05-04 22:56:40|221.75|219.45|221.83|219.53|221.83|219.53|221.75|219.45|6
1651705010000|2022-05-04 22:56:50|221.84|219.54|221.84|219.54|221.88|219.58|221.84|219.54|4
1651705020000|2022-05-04 22:57:00|221.8|219.5|221.83|219.53|221.83|219.53|221.8|219.5|2
1651705030000|2022-05-04 22:57:10|221.84|219.54|221.85|219.55|221.87|219.57|221.84|219.54|7
1651705040000|2022-05-04 22:57:20|221.86|219.56|221.83|219.53|221.86|219.56|221.83|219.53|5
1651705050000|2022-05-04 22:57:30|221.85|219.55|221.85|219.55|221.85|219.55|221.85|219.55|1
1651705060000|2022-05-04 22:57:40|221.83|219.53|221.83|219.53|221.83|219.53|221.82|219.52|3
1651705080000|2022-05-04 22:58:00|221.85|219.55|221.82|219.52|221.85|219.55|221.81|219.51|7
1651705090000|2022-05-04 22:58:10|221.81|219.51|221.77|219.47|221.81|219.51|221.76|219.46|13
1651705100000|2022-05-04 22:58:20|221.78|219.48|221.81|219.51|221.82|219.52|221.77|219.47|4
1651705110000|2022-05-04 22:58:30|221.83|219.53|221.83|219.53|221.84|219.54|221.83|219.53|3
1651705120000|2022-05-04 22:58:40|221.84|219.54|221.86|219.56|221.88|219.58|221.83|219.53|8
1651705130000|2022-05-04 22:58:50|221.84|219.54|221.85|219.55|221.85|219.55|221.84|219.54|2
1651705140000|2022-05-04 22:59:00|221.86|219.56|221.81|219.51|221.89|219.59|221.81|219.51|6
1651705150000|2022-05-04 22:59:10|221.8|219.5|221.81|219.51|221.81|219.51|221.8|219.5|2
1651705160000|2022-05-04 22:59:20|221.82|219.52|221.81|219.51|221.82|219.52|221.8|219.5|6
1651705170000|2022-05-04 22:59:30|221.82|219.52|221.8|219.5|221.82|219.52|221.8|219.5|8
1651705180000|2022-05-04 22:59:40|221.82|219.52|221.82|219.52|221.83|219.53|221.81|219.51|6
1651705190000|2022-05-04 22:59:50|221.81|219.51|221.81|219.51|221.82|219.52|221.81|219.51|3
1651705200000|2022-05-04 23:00:00|221.82|219.52|221.73|219.43|221.82|219.52|221.72|219.42|10
1651705210000|2022-05-04 23:00:10|221.74|219.44|221.78|219.48|221.78|219.48|221.72|219.42|7
1651705220000|2022-05-04 23:00:20|221.79|219.49|221.8|219.5|221.8|219.5|221.78|219.48|6
1651705230000|2022-05-04 23:00:30|221.81|219.51|221.81|219.51|221.82|219.52|221.8|219.5|6
1651705240000|2022-05-04 23:00:40|221.82|219.52|221.81|219.51|221.82|219.52|221.81|219.51|4
1651705250000|2022-05-04 23:00:50|221.82|219.52|221.81|219.51|221.82|219.52|221.81|219.51|6
1651705260000|2022-05-04 23:01:00|221.82|219.52|221.87|219.57|221.87|219.57|221.82|219.52|4
1651705270000|2022-05-04 23:01:10|221.86|219.56|221.86|219.56|221.87|219.57|221.86|219.56|3
1651705280000|2022-05-04 23:01:20|221.87|219.57|221.91|219.61|221.93|219.63|221.86|219.56|7
1651705290000|2022-05-04 23:01:30|221.92|219.62|221.9|219.6|221.92|219.62|221.89|219.59|11
1651705300000|2022-05-04 23:01:40|221.91|219.61|221.92|219.62|221.92|219.62|221.91|219.61|2
1651705310000|2022-05-04 23:01:50|221.94|219.64|221.95|219.65|221.95|219.65|221.93|219.63|10
1651705320000|2022-05-04 23:02:00|221.94|219.64|221.92|219.62|221.95|219.65|221.9|219.6|12
1651705330000|2022-05-04 23:02:10|221.91|219.61|221.92|219.62|221.92|219.62|221.91|219.61|12
1651705350000|2022-05-04 23:02:30|221.91|219.61|221.93|219.63|221.93|219.63|221.91|219.61|5
1651705360000|2022-05-04 23:02:40|221.92|219.62|222.01|219.71|222.01|219.71|221.92|219.62|3
1651705370000|2022-05-04 23:02:50|222.08|219.78|222.06|219.76|222.08|219.78|222.06|219.76|2
1651705380000|2022-05-04 23:03:00|222.1|219.8|222.24|219.94|222.26|219.96|222.1|219.8|8
1651705390000|2022-05-04 23:03:10|222.27|219.97|222.28|219.98|222.28|219.98|222.25|219.95|5
1651705400000|2022-05-04 23:03:20|222.27|219.97|222.29|219.99|222.29|219.99|222.26|219.96|12
1651705410000|2022-05-04 23:03:30|222.31|220.01|222.28|219.98|222.31|220.01|222.28|219.98|8
1651705420000|2022-05-04 23:03:40|222.29|219.99|222.29|219.99|222.3|220|222.26|219.96|10
1651705430000|2022-05-04 23:03:50|222.3|220|222.46|220.16|222.46|220.16|222.28|219.98|16
1651705440000|2022-05-04 23:04:00|222.45|220.15|222.46|220.16|222.47|220.17|222.45|220.15|7
1651705450000|2022-05-04 23:04:10|222.47|220.17|222.47|220.17|222.47|220.17|222.47|220.17|1
1651705460000|2022-05-04 23:04:20|222.46|220.16|222.46|220.16|222.47|220.17|222.45|220.15|8
1651705470000|2022-05-04 23:04:30|222.45|220.15|222.45|220.15|222.48|220.18|222.44|220.14|4
1651705480000|2022-05-04 23:04:40|222.46|220.16|222.51|220.21|222.51|220.21|222.46|220.16|5
1651705490000|2022-05-04 23:04:50|222.53|220.23|222.49|220.19|222.54|220.24|222.49|220.19|3
1651705500000|2022-05-04 23:05:00|222.5|220.2|222.5|220.2|222.52|220.22|222.49|220.19|4
1651705510000|2022-05-04 23:05:10|222.52|220.22|222.54|220.24|222.56|220.26|222.52|220.22|5
1651705520000|2022-05-04 23:05:20|222.53|220.23|222.53|220.23|222.54|220.24|222.53|220.23|7
1651705530000|2022-05-04 23:05:30|222.54|220.24|222.54|220.24|222.62|220.32|222.54|220.24|12
1651705540000|2022-05-04 23:05:40|222.55|220.25|222.43|220.13|222.56|220.26|222.43|220.13|14
1651705550000|2022-05-04 23:05:50|222.44|220.14|222.44|220.14|222.46|220.16|222.44|220.14|4
1651705560000|2022-05-04 23:06:00|222.43|220.13|222.33|220.03|222.44|220.14|222.33|220.03|9
1651705570000|2022-05-04 23:06:10|222.29|219.99|222.31|220.01|222.32|220.02|222.28|219.98|8
1651705580000|2022-05-04 23:06:20|222.32|220.02|222.55|220.25|222.55|220.25|222.31|220.01|11
1651705590000|2022-05-04 23:06:30|222.62|220.32|222.61|220.31|222.65|220.35|222.61|220.31|5
1651705600000|2022-05-04 23:06:40|222.6|220.3|222.6|220.3|222.61|220.31|222.6|220.3|3
1651705610000|2022-05-04 23:06:50|222.61|220.31|222.61|220.31|222.61|220.31|222.59|220.29|4
1651705620000|2022-05-04 23:07:00|222.56|220.26|222.64|220.34|222.64|220.34|222.56|220.26|10
1651705630000|2022-05-04 23:07:10|222.59|220.29|222.48|220.18|222.6|220.3|222.45|220.15|16
1651705640000|2022-05-04 23:07:20|222.5|220.2|222.47|220.17|222.5|220.2|222.47|220.17|6
1651705660000|2022-05-04 23:07:40|222.49|220.19|222.44|220.14|222.51|220.21|222.44|220.14|9
1651705680000|2022-05-04 23:08:00|222.45|220.15|222.44|220.14|222.49|220.19|222.44|220.14|5
1651705700000|2022-05-04 23:08:20|222.46|220.16|222.44|220.14|222.48|220.18|222.44|220.14|6
1651705710000|2022-05-04 23:08:30|222.45|220.15|222.46|220.16|222.49|220.19|222.44|220.14|7
1651705720000|2022-05-04 23:08:40|222.5|220.2|222.45|220.15|222.5|220.2|222.45|220.15|5
1651705730000|2022-05-04 23:08:50|222.46|220.16|222.45|220.15|222.5|220.2|222.44|220.14|11
1651705740000|2022-05-04 23:09:00|222.49|220.19|222.44|220.14|222.49|220.19|222.44|220.14|3
1651705750000|2022-05-04 23:09:10|222.41|220.11|222.39|220.09|222.45|220.15|222.39|220.09|6
1651705760000|2022-05-04 23:09:20|222.38|220.08|222.38|220.08|222.39|220.09|222.38|220.08|3
1651705780000|2022-05-04 23:09:40|222.37|220.07|222.35|220.05|222.38|220.08|222.35|220.05|5
1651705800000|2022-05-04 23:10:00|222.34|220.04|222.35|220.05|222.35|220.05|222.33|220.03|4
1651705810000|2022-05-04 23:10:10|222.37|220.07|222.38|220.08|222.42|220.12|222.33|220.03|12
1651705820000|2022-05-04 23:10:20|222.39|220.09|222.37|220.07|222.43|220.13|222.37|220.07|11
1651705830000|2022-05-04 23:10:30|222.35|220.05|222.3|220|222.35|220.05|222.3|220|10
1651705840000|2022-05-04 23:10:40|222.31|220.01|222.3|220|222.31|220.01|222.3|220|2
1651705850000|2022-05-04 23:10:50|222.29|219.99|222.28|219.98|222.29|219.99|222.28|219.98|2
1651705860000|2022-05-04 23:11:00|222.3|220|222.38|220.08|222.42|220.12|222.29|219.99|11
1651705870000|2022-05-04 23:11:10|222.39|220.09|222.4|220.1|222.4|220.1|222.39|220.09|6
1651705880000|2022-05-04 23:11:20|222.39|220.09|222.4|220.1|222.41|220.11|222.39|220.09|3
1651705890000|2022-05-04 23:11:30|222.41|220.11|222.4|220.1|222.41|220.11|222.39|220.09|5
1651705900000|2022-05-04 23:11:40|222.41|220.11|222.42|220.12|222.43|220.13|222.4|220.1|5
1651705910000|2022-05-04 23:11:50|222.39|220.09|222.39|220.09|222.39|220.09|222.39|220.09|1
1651705920000|2022-05-04 23:12:00|222.4|220.1|222.39|220.09|222.41|220.11|222.39|220.09|3
1651705930000|2022-05-04 23:12:10|222.38|220.08|222.43|220.13|222.44|220.14|222.38|220.08|5
1651705940000|2022-05-04 23:12:20|222.44|220.14|222.4|220.1|222.47|220.17|222.4|220.1|5
1651705950000|2022-05-04 23:12:30|222.42|220.12|222.41|220.11|222.42|220.12|222.41|220.11|2
1651705970000|2022-05-04 23:12:50|222.4|220.1|222.91|220.61|222.91|220.61|222.39|220.09|14
1651705980000|2022-05-04 23:13:00|222.92|220.62|222.91|220.61|222.94|220.64|222.91|220.61|6
1651705990000|2022-05-04 23:13:10|222.94|220.64|223.44|221.14|223.44|221.14|222.94|220.64|19
1651706000000|2022-05-04 23:13:20|223.46|221.16|223.12|220.82|223.47|221.17|223.11|220.81|18
1651706010000|2022-05-04 23:13:30|223.11|220.81|223.11|220.81|223.12|220.82|223.07|220.77|7
1651706020000|2022-05-04 23:13:40|223.14|220.84|223.02|220.72|223.14|220.84|222.93|220.63|16
1651706030000|2022-05-04 23:13:50|222.99|220.69|223.08|220.78|223.11|220.81|222.98|220.68|12
1651706040000|2022-05-04 23:14:00|223.09|220.79|223.11|220.81|223.11|220.81|223.09|220.79|6
1651706050000|2022-05-04 23:14:10|223.1|220.8|223.11|220.81|223.11|220.81|223.1|220.8|6
1651706060000|2022-05-04 23:14:20|223.1|220.8|223.11|220.81|223.11|220.81|223.09|220.79|6
1651706070000|2022-05-04 23:14:30|223.1|220.8|223.06|220.76|223.1|220.8|222.97|220.67|15
1651706080000|2022-05-04 23:14:40|223.1|220.8|223.01|220.71|223.1|220.8|223.01|220.71|2
1651706090000|2022-05-04 23:14:50|223.02|220.72|223.01|220.71|223.04|220.74|223.01|220.71|5
1651706100000|2022-05-04 23:15:00|223|220.7|223.02|220.72|223.03|220.73|223|220.7|4
1651706110000|2022-05-04 23:15:10|223.05|220.75|223.05|220.75|223.05|220.75|223.05|220.75|1
1651706120000|2022-05-04 23:15:20|223.08|220.78|223.1|220.8|223.12|220.82|223.02|220.72|9
1651706130000|2022-05-04 23:15:30|223.11|220.81|223|220.7|223.11|220.81|223|220.7|9
1651706140000|2022-05-04 23:15:40|223.01|220.71|222.95|220.65|223.01|220.71|222.94|220.64|9
1651706150000|2022-05-04 23:15:50|222.94|220.64|222.88|220.58|222.95|220.65|222.88|220.58|11
1651706160000|2022-05-04 23:16:00|222.86|220.56|222.91|220.61|222.93|220.63|222.86|220.56|8
1651706170000|2022-05-04 23:16:10|222.92|220.62|223.01|220.71|223.01|220.71|222.92|220.62|8
1651706180000|2022-05-04 23:16:20|223.03|220.73|223.01|220.71|223.03|220.73|223.01|220.71|2
1651706190000|2022-05-04 23:16:30|223.03|220.73|222.96|220.66|223.03|220.73|222.94|220.64|4
1651706200000|2022-05-04 23:16:40|222.97|220.67|222.96|220.66|222.98|220.68|222.93|220.63|8
1651706210000|2022-05-04 23:16:50|222.95|220.65|222.99|220.69|222.99|220.69|222.95|220.65|4
1651706220000|2022-05-04 23:17:00|222.97|220.67|222.93|220.63|222.98|220.68|222.93|220.63|4
1651706230000|2022-05-04 23:17:10|222.91|220.61|222.93|220.63|222.94|220.64|222.91|220.61|3
1651706240000|2022-05-04 23:17:20|222.95|220.65|222.94|220.64|222.95|220.65|222.93|220.63|3
1651706250000|2022-05-04 23:17:30|222.95|220.65|223|220.7|223.01|220.71|222.95|220.65|5
1651706260000|2022-05-04 23:17:40|223.01|220.71|222.92|220.62|223.01|220.71|222.92|220.62|12
1651706270000|2022-05-04 23:17:50|222.93|220.63|223.03|220.73|223.03|220.73|222.92|220.62|7
1651706280000|2022-05-04 23:18:00|223.02|220.72|223.06|220.76|223.06|220.76|223.02|220.72|4
1651706290000|2022-05-04 23:18:10|223.08|220.78|223.01|220.71|223.11|220.81|223.01|220.71|3
1651706300000|2022-05-04 23:18:20|223.05|220.75|223.02|220.72|223.05|220.75|223|220.7|10
1651706310000|2022-05-04 23:18:30|223.01|220.71|223|220.7|223.01|220.71|223|220.7|8
1651706320000|2022-05-04 23:18:40|223.02|220.72|223.02|220.72|223.02|220.72|223.01|220.71|3
1651706330000|2022-05-04 23:18:50|223.01|220.71|223.01|220.71|223.01|220.71|223.01|220.71|1
1651706350000|2022-05-04 23:19:10|223.03|220.73|223.02|220.72|223.06|220.76|223.02|220.72|3
1651706360000|2022-05-04 23:19:20|223.01|220.71|223.01|220.71|223.02|220.72|223.01|220.71|3
1651706370000|2022-05-04 23:19:30|223|220.7|223.11|220.81|223.11|220.81|223|220.7|6
1651706380000|2022-05-04 23:19:40|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1651706390000|2022-05-04 23:19:50|223.11|220.81|223.12|220.82|223.13|220.83|223.11|220.81|5
1651706400000|2022-05-04 23:20:00|223.11|220.81|223.2|220.9|223.2|220.9|223.11|220.81|6
1651706410000|2022-05-04 23:20:10|223.21|220.91|223.22|220.92|223.25|220.95|223.2|220.9|7
1651706420000|2022-05-04 23:20:20|223.21|220.91|223.22|220.92|223.22|220.92|223.18|220.88|6
1651706430000|2022-05-04 23:20:30|223.2|220.9|223.2|220.9|223.21|220.91|223.2|220.9|9
1651706440000|2022-05-04 23:20:40|223.19|220.89|223.2|220.9|223.2|220.9|223.16|220.86|5
1651706450000|2022-05-04 23:20:50|223.19|220.89|223.11|220.81|223.19|220.89|223.11|220.81|6
1651706460000|2022-05-04 23:21:00|223.1|220.8|223.11|220.81|223.11|220.81|223.1|220.8|2
1651706470000|2022-05-04 23:21:10|223.13|220.83|223.11|220.81|223.13|220.83|223.11|220.81|4
1651706480000|2022-05-04 23:21:20|223.1|220.8|223.1|220.8|223.12|220.82|223.1|220.8|5
1651706490000|2022-05-04 23:21:30|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1651706500000|2022-05-04 23:21:40|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1651706510000|2022-05-04 23:21:50|223.11|220.81|223.1|220.8|223.14|220.84|223.1|220.8|3
1651706520000|2022-05-04 23:22:00|223.11|220.81|223.21|220.91|223.21|220.91|223.11|220.81|5
1651706530000|2022-05-04 23:22:10|223.25|220.95|223.3|221|223.31|221.01|223.25|220.95|7
1651706540000|2022-05-04 23:22:20|223.31|221.01|223.28|220.98|223.31|221.01|223.28|220.98|6
1651706550000|2022-05-04 23:22:30|223.29|220.99|223.3|221|223.3|221|223.29|220.99|2
1651706560000|2022-05-04 23:22:40|223.29|220.99|223.3|221|223.3|221|223.29|220.99|2
1651706570000|2022-05-04 23:22:50|223.28|220.98|223.2|220.9|223.28|220.98|223.2|220.9|11
1651706580000|2022-05-04 23:23:00|223.21|220.91|223.03|220.73|223.22|220.92|223.02|220.72|10
1651706590000|2022-05-04 23:23:10|223.02|220.72|223.02|220.72|223.02|220.72|223.02|220.72|1
1651706600000|2022-05-04 23:23:20|223.03|220.73|223.04|220.74|223.04|220.74|223.03|220.73|4
1651706610000|2022-05-04 23:23:30|223.05|220.75|223.11|220.81|223.11|220.81|223.01|220.71|8
1651706620000|2022-05-04 23:23:40|223.1|220.8|223.1|220.8|223.11|220.81|223.1|220.8|3
1651706640000|2022-05-04 23:24:00|223.11|220.81|223.2|220.9|223.21|220.91|223.11|220.81|10
1651706670000|2022-05-04 23:24:30|223.18|220.88|223.2|220.9|223.2|220.9|223.18|220.88|2
1651706680000|2022-05-04 23:24:40|223.19|220.89|223.19|220.89|223.19|220.89|223.19|220.89|1
1651706690000|2022-05-04 23:24:50|223.2|220.9|223.2|220.9|223.2|220.9|223.19|220.89|5
1651706700000|2022-05-04 23:25:00|223.18|220.88|223.2|220.9|223.2|220.9|223.18|220.88|2
1651706710000|2022-05-04 23:25:10|223.21|220.91|223.2|220.9|223.21|220.91|223.2|220.9|2
1651706730000|2022-05-04 23:25:30|223.19|220.89|223.2|220.9|223.2|220.9|223.19|220.89|2
1651706740000|2022-05-04 23:25:40|223.19|220.89|223.2|220.9|223.2|220.9|223.19|220.89|2
1651706760000|2022-05-04 23:26:00|223.18|220.88|223.2|220.9|223.2|220.9|223.18|220.88|6
1651706780000|2022-05-04 23:26:20|223.19|220.89|223.11|220.81|223.2|220.9|223.11|220.81|8
1651706790000|2022-05-04 23:26:30|223.13|220.83|223.13|220.83|223.13|220.83|223.13|220.83|1
1651706800000|2022-05-04 23:26:40|223.12|220.82|223.12|220.82|223.13|220.83|223.12|220.82|3
1651706810000|2022-05-04 23:26:50|223.13|220.83|223.1|220.8|223.14|220.84|223.08|220.78|8
1651706820000|2022-05-04 23:27:00|223.13|220.83|223.18|220.88|223.18|220.88|223.13|220.83|3
1651706830000|2022-05-04 23:27:10|223.19|220.89|223.2|220.9|223.2|220.9|223.19|220.89|2
1651706850000|2022-05-04 23:27:30|223.24|220.94|223.3|221|223.31|221.01|223.24|220.94|5
1651706860000|2022-05-04 23:27:40|223.31|221.01|223.31|221.01|223.32|221.02|223.29|220.99|5
1651706870000|2022-05-04 23:27:50|223.3|221|223.3|221|223.31|221.01|223.3|221|3
1651706880000|2022-05-04 23:28:00|223.31|221.01|223.3|221|223.31|221.01|223.3|221|2
1651706890000|2022-05-04 23:28:10|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1651706900000|2022-05-04 23:28:20|223.3|221|223.29|220.99|223.31|221.01|223.28|220.98|5
1651706920000|2022-05-04 23:28:40|223.28|220.98|223.28|220.98|223.29|220.99|223.27|220.97|7
1651706930000|2022-05-04 23:28:50|223.27|220.97|223.24|220.94|223.27|220.97|223.23|220.93|5
1651706940000|2022-05-04 23:29:00|223.23|220.93|223.22|220.92|223.23|220.93|223.22|220.92|2
1651706960000|2022-05-04 23:29:20|223.23|220.93|223.23|220.93|223.24|220.94|223.23|220.93|3
1651706970000|2022-05-04 23:29:30|223.22|220.92|223.22|220.92|223.22|220.92|223.22|220.92|1
1651706980000|2022-05-04 23:29:40|223.23|220.93|223.23|220.93|223.23|220.93|223.23|220.93|1
1651706990000|2022-05-04 23:29:50|223.22|220.92|223.15|220.85|223.24|220.94|223.14|220.84|8
1651707000000|2022-05-04 23:30:00|223.14|220.84|223.12|220.82|223.15|220.85|223.11|220.81|4
1651707010000|2022-05-04 23:30:10|223.13|220.83|223.12|220.82|223.15|220.85|223.11|220.81|4
1651707020000|2022-05-04 23:30:20|223.11|220.81|223.1|220.8|223.16|220.86|223.1|220.8|4
1651707030000|2022-05-04 23:30:30|223.11|220.81|223.11|220.81|223.11|220.81|223.1|220.8|5
1651707050000|2022-05-04 23:30:50|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1651707060000|2022-05-04 23:31:00|223.07|220.77|223.1|220.8|223.1|220.8|223.07|220.77|3
1651707070000|2022-05-04 23:31:10|223.11|220.81|223.16|220.86|223.16|220.86|223.1|220.8|8
1651707090000|2022-05-04 23:31:30|223.14|220.84|223.14|220.84|223.14|220.84|223.14|220.84|1
1651707100000|2022-05-04 23:31:40|223.17|220.87|223.15|220.85|223.17|220.87|223.14|220.84|5
1651707110000|2022-05-04 23:31:50|223.18|220.88|223.17|220.87|223.18|220.88|223.17|220.87|2
1651707120000|2022-05-04 23:32:00|223.18|220.88|223.17|220.87|223.18|220.88|223.16|220.86|5
1651707150000|2022-05-04 23:32:30|223.18|220.88|223.2|220.9|223.21|220.91|223.18|220.88|9
1651707160000|2022-05-04 23:32:40|223.19|220.89|223.2|220.9|223.2|220.9|223.18|220.88|3
1651707170000|2022-05-04 23:32:50|223.24|220.94|223.24|220.94|223.24|220.94|223.24|220.94|1
1651707180000|2022-05-04 23:33:00|223.29|220.99|223.35|221.05|223.35|221.05|223.29|220.99|3
1651707190000|2022-05-04 23:33:10|223.36|221.06|223.37|221.07|223.37|221.07|223.34|221.04|10
1651707200000|2022-05-04 23:33:20|223.34|221.04|223.34|221.04|223.34|221.04|223.33|221.03|3
1651707210000|2022-05-04 23:33:30|223.33|221.03|223.4|221.1|223.4|221.1|223.33|221.03|7
1651707230000|2022-05-04 23:33:50|223.43|221.13|223.42|221.12|223.43|221.13|223.42|221.12|4
1651707240000|2022-05-04 23:34:00|223.43|221.13|223.43|221.13|223.44|221.14|223.43|221.13|5
1651707260000|2022-05-04 23:34:20|223.44|221.14|223.47|221.17|223.49|221.19|223.43|221.13|7
1651707270000|2022-05-04 23:34:30|223.46|221.16|223.5|221.2|223.5|221.2|223.44|221.14|7
1651707280000|2022-05-04 23:34:40|223.51|221.21|223.54|221.24|223.56|221.26|223.51|221.21|7
1651707290000|2022-05-04 23:34:50|223.51|221.21|223.54|221.24|223.57|221.27|223.51|221.21|9
1651707300000|2022-05-04 23:35:00|223.53|221.23|223.56|221.26|223.57|221.27|223.53|221.23|4
1651707310000|2022-05-04 23:35:10|223.53|221.23|223.53|221.23|223.55|221.25|223.51|221.21|8
1651707320000|2022-05-04 23:35:20|223.5|221.2|223.53|221.23|223.58|221.28|223.5|221.2|6
1651707330000|2022-05-04 23:35:30|223.54|221.24|223.55|221.25|223.57|221.27|223.54|221.24|6
1651707340000|2022-05-04 23:35:40|223.53|221.23|223.53|221.23|223.54|221.24|223.52|221.22|6
1651707370000|2022-05-04 23:36:10|223.54|221.24|223.53|221.23|223.54|221.24|223.53|221.23|2
1651707380000|2022-05-04 23:36:20|223.55|221.25|223.55|221.25|223.57|221.27|223.55|221.25|3
1651707400000|2022-05-04 23:36:40|223.56|221.26|223.55|221.25|223.56|221.26|223.55|221.25|2
1651707410000|2022-05-04 23:36:50|223.53|221.23|223.53|221.23|223.54|221.24|223.53|221.23|3
1651707420000|2022-05-04 23:37:00|223.52|221.22|223.48|221.18|223.52|221.22|223.45|221.15|12
1651707430000|2022-05-04 23:37:10|223.45|221.15|223.45|221.15|223.45|221.15|223.45|221.15|1
1651707470000|2022-05-04 23:37:50|223.44|221.14|223.35|221.05|223.44|221.14|223.34|221.04|4
1651707480000|2022-05-04 23:38:00|223.34|221.04|223.34|221.04|223.36|221.06|223.33|221.03|5
1651707490000|2022-05-04 23:38:10|223.35|221.05|223.41|221.11|223.41|221.11|223.35|221.05|8
1651707520000|2022-05-04 23:38:40|223.4|221.1|223.41|221.11|223.41|221.11|223.4|221.1|2
1651707540000|2022-05-04 23:39:00|223.4|221.1|223.36|221.06|223.4|221.1|223.36|221.06|4
1651707550000|2022-05-04 23:39:10|223.35|221.05|223.36|221.06|223.36|221.06|223.35|221.05|4
1651707560000|2022-05-04 23:39:20|223.4|221.1|223.41|221.11|223.41|221.11|223.4|221.1|10
1651707580000|2022-05-04 23:39:40|223.4|221.1|223.41|221.11|223.41|221.11|223.4|221.1|2
1651707600000|2022-05-04 23:40:00|223.4|221.1|223.42|221.12|223.42|221.12|223.4|221.1|3
1651707610000|2022-05-04 23:40:10|223.41|221.11|223.41|221.11|223.41|221.11|223.41|221.11|1
1651707620000|2022-05-04 23:40:20|223.39|221.09|223.35|221.05|223.39|221.09|223.35|221.05|3
1651707640000|2022-05-04 23:40:40|223.33|221.03|223.33|221.03|223.33|221.03|223.32|221.02|3
1651707650000|2022-05-04 23:40:50|223.32|221.02|223.31|221.01|223.32|221.02|223.31|221.01|6
1651707660000|2022-05-04 23:41:00|223.32|221.02|223.32|221.02|223.33|221.03|223.31|221.01|7
1651707670000|2022-05-04 23:41:10|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1651707680000|2022-05-04 23:41:20|223.33|221.03|223.32|221.02|223.35|221.05|223.31|221.01|7
1651707690000|2022-05-04 23:41:30|223.33|221.03|223.32|221.02|223.33|221.03|223.32|221.02|4
1651707700000|2022-05-04 23:41:40|223.31|221.01|223.31|221.01|223.32|221.02|223.31|221.01|3
1651707720000|2022-05-04 23:42:00|223.32|221.02|223.34|221.04|223.34|221.04|223.31|221.01|3
1651707730000|2022-05-04 23:42:10|223.32|221.02|223.32|221.02|223.32|221.02|223.32|221.02|1
1651707750000|2022-05-04 23:42:30|223.31|221.01|223.31|221.01|223.32|221.02|223.3|221|5
1651707760000|2022-05-04 23:42:40|223.3|221|223.3|221|223.31|221.01|223.3|221|3
1651707770000|2022-05-04 23:42:50|223.31|221.01|223.3|221|223.31|221.01|223.3|221|2
1651707780000|2022-05-04 23:43:00|223.31|221.01|223.31|221.01|223.31|221.01|223.31|221.01|1
1651707800000|2022-05-04 23:43:20|223.32|221.02|223.31|221.01|223.32|221.02|223.31|221.01|2
1651707810000|2022-05-04 23:43:30|223.32|221.02|223.32|221.02|223.32|221.02|223.32|221.02|1
1651707820000|2022-05-04 23:43:40|223.29|220.99|223.22|220.92|223.29|220.99|223.21|220.91|10
1651707830000|2022-05-04 23:43:50|223.21|220.91|223.1|220.8|223.21|220.91|223.1|220.8|7
1651707840000|2022-05-04 23:44:00|223.2|220.9|223.29|220.99|223.3|221|223.2|220.9|8
1651707860000|2022-05-04 23:44:20|223.3|221|223.28|220.98|223.3|221|223.28|220.98|3
1651707870000|2022-05-04 23:44:30|223.27|220.97|223.28|220.98|223.28|220.98|223.27|220.97|6
1651707880000|2022-05-04 23:44:40|223.27|220.97|223.29|220.99|223.29|220.99|223.27|220.97|3
1651707890000|2022-05-04 23:44:50|223.28|220.98|223.29|220.99|223.29|220.99|223.28|220.98|4
1651707900000|2022-05-04 23:45:00|223.3|221|223.62|221.32|223.62|221.32|223.29|220.99|15
1651707910000|2022-05-04 23:45:10|223.63|221.33|223.54|221.24|223.64|221.34|223.54|221.24|9
1651707920000|2022-05-04 23:45:20|223.55|221.25|223.59|221.29|223.64|221.34|223.53|221.23|12
1651707930000|2022-05-04 23:45:30|223.56|221.26|223.63|221.33|223.67|221.37|223.56|221.26|6
1651707940000|2022-05-04 23:45:40|223.67|221.37|223.67|221.37|223.67|221.37|223.67|221.37|1
1651707950000|2022-05-04 23:45:50|223.68|221.38|223.69|221.39|223.69|221.39|223.66|221.36|8
1651707960000|2022-05-04 23:46:00|223.68|221.38|223.65|221.35|223.68|221.38|223.63|221.33|12
1651707970000|2022-05-04 23:46:10|223.64|221.34|223.62|221.32|223.65|221.35|223.62|221.32|6
1651707980000|2022-05-04 23:46:20|223.64|221.34|223.63|221.33|223.64|221.34|223.63|221.33|2
1651707990000|2022-05-04 23:46:30|223.62|221.32|223.75|221.45|223.75|221.45|223.62|221.32|10
1651708000000|2022-05-04 23:46:40|223.79|221.49|223.8|221.5|223.81|221.51|223.78|221.48|14
1651708010000|2022-05-04 23:46:50|223.79|221.49|223.8|221.5|223.8|221.5|223.79|221.49|4
1651708020000|2022-05-04 23:47:00|223.78|221.48|223.75|221.45|223.8|221.5|223.75|221.45|6
1651708030000|2022-05-04 23:47:10|223.77|221.47|223.75|221.45|223.78|221.48|223.74|221.44|7
1651708040000|2022-05-04 23:47:20|223.72|221.42|223.69|221.39|223.72|221.42|223.69|221.39|3
1651708050000|2022-05-04 23:47:30|223.68|221.38|223.75|221.45|223.75|221.45|223.68|221.38|9
1651708060000|2022-05-04 23:47:40|223.74|221.44|223.74|221.44|223.74|221.44|223.74|221.44|1
1651708070000|2022-05-04 23:47:50|223.75|221.45|223.74|221.44|223.75|221.45|223.74|221.44|2
1651708080000|2022-05-04 23:48:00|223.73|221.43|223.77|221.47|223.77|221.47|223.73|221.43|9
1651708090000|2022-05-04 23:48:10|223.78|221.48|223.83|221.53|223.83|221.53|223.78|221.48|2
1651708100000|2022-05-04 23:48:20|223.86|221.56|223.92|221.62|223.92|221.62|223.82|221.52|10
1651708110000|2022-05-04 23:48:30|223.93|221.63|223.93|221.63|223.93|221.63|223.93|221.63|1
1651708120000|2022-05-04 23:48:40|223.92|221.62|223.84|221.54|223.92|221.62|223.83|221.53|9
1651708130000|2022-05-04 23:48:50|223.83|221.53|223.76|221.46|223.83|221.53|223.76|221.46|10
1651708150000|2022-05-04 23:49:10|223.77|221.47|223.76|221.46|223.77|221.47|223.73|221.43|7
1651708160000|2022-05-04 23:49:20|223.75|221.45|223.71|221.41|223.75|221.45|223.67|221.37|6
1651708170000|2022-05-04 23:49:30|223.67|221.37|223.68|221.38|223.68|221.38|223.66|221.36|5
1651708180000|2022-05-04 23:49:40|223.73|221.43|223.73|221.43|223.74|221.44|223.66|221.36|7
1651708190000|2022-05-04 23:49:50|223.74|221.44|223.82|221.52|223.82|221.52|223.7|221.4|11
1651708200000|2022-05-04 23:50:00|223.83|221.53|223.81|221.51|223.83|221.53|223.81|221.51|3
1651708210000|2022-05-04 23:50:10|223.76|221.46|223.74|221.44|223.77|221.47|223.73|221.43|16
1651708220000|2022-05-04 23:50:20|223.73|221.43|223.78|221.48|223.79|221.49|223.73|221.43|5
1651708230000|2022-05-04 23:50:30|223.79|221.49|223.76|221.46|223.79|221.49|223.76|221.46|4
1651708240000|2022-05-04 23:50:40|223.72|221.42|223.75|221.45|223.75|221.45|223.72|221.42|2
1651708250000|2022-05-04 23:50:50|223.78|221.48|223.76|221.46|223.78|221.48|223.75|221.45|5
1651708260000|2022-05-04 23:51:00|223.75|221.45|223.65|221.35|223.75|221.45|223.65|221.35|6
1651708270000|2022-05-04 23:51:10|223.66|221.36|223.44|221.14|223.66|221.36|223.44|221.14|12
1651708280000|2022-05-04 23:51:20|223.45|221.15|223.45|221.15|223.46|221.16|223.44|221.14|8
1651708290000|2022-05-04 23:51:30|223.46|221.16|223.45|221.15|223.46|221.16|223.45|221.15|4
1651708300000|2022-05-04 23:51:40|223.44|221.14|223.43|221.13|223.44|221.14|223.43|221.13|2
1651708310000|2022-05-04 23:51:50|223.39|221.09|223.39|221.09|223.4|221.1|223.38|221.08|4
1651708320000|2022-05-04 23:52:00|223.38|221.08|223.34|221.04|223.39|221.09|223.34|221.04|6
1651708330000|2022-05-04 23:52:10|223.32|221.02|223.42|221.12|223.42|221.12|223.32|221.02|5
1651708340000|2022-05-04 23:52:20|223.43|221.13|223.42|221.12|223.43|221.13|223.4|221.1|3
1651708350000|2022-05-04 23:52:30|223.41|221.11|223.42|221.12|223.42|221.12|223.41|221.11|2
1651708360000|2022-05-04 23:52:40|223.41|221.11|223.53|221.23|223.54|221.24|223.41|221.11|12
1651708370000|2022-05-04 23:52:50|223.54|221.24|223.56|221.26|223.56|221.26|223.52|221.22|14
1651708380000|2022-05-04 23:53:00|223.57|221.27|223.62|221.32|223.63|221.33|223.56|221.26|12
1651708390000|2022-05-04 23:53:10|223.63|221.33|223.71|221.41|223.72|221.42|223.61|221.31|15
1651708400000|2022-05-04 23:53:20|223.72|221.42|224.09|221.79|224.09|221.79|223.71|221.41|11
1651708410000|2022-05-04 23:53:30|224.11|221.81|224.49|222.19|224.49|222.19|224.1|221.8|18
1651708420000|2022-05-04 23:53:40|224.5|222.2|224.44|222.14|224.53|222.23|224.42|222.12|9
1651708430000|2022-05-04 23:53:50|224.46|222.16|224.76|222.46|224.76|222.46|224.46|222.16|19
1651708440000|2022-05-04 23:54:00|224.75|222.45|224.86|222.56|224.86|222.56|224.75|222.45|10
1651708450000|2022-05-04 23:54:10|224.87|222.57|224.6|222.3|224.87|222.57|224.59|222.29|14
1651708460000|2022-05-04 23:54:20|224.59|222.29|224.58|222.28|224.59|222.29|224.55|222.25|13
1651708470000|2022-05-04 23:54:30|224.57|222.27|224.52|222.22|224.58|222.28|224.51|222.21|14
1651708480000|2022-05-04 23:54:40|224.48|222.18|224.34|222.04|224.48|222.18|224.33|222.03|14
1651708490000|2022-05-04 23:54:50|224.35|222.05|224.31|222.01|224.35|222.05|224.3|222|7
1651708500000|2022-05-04 23:55:00|224.23|221.93|224.05|221.75|224.23|221.93|224.05|221.75|15
1651708510000|2022-05-04 23:55:10|224.04|221.74|224.07|221.77|224.07|221.77|223.9|221.6|13
1651708520000|2022-05-04 23:55:20|224.1|221.8|224.27|221.97|224.27|221.97|224.09|221.79|11
1651708530000|2022-05-04 23:55:30|224.28|221.98|224.3|222|224.3|222|224.26|221.96|7
1651708540000|2022-05-04 23:55:40|224.29|221.99|224.15|221.85|224.32|222.02|224.15|221.85|10
1651708550000|2022-05-04 23:55:50|224.14|221.84|224.14|221.84|224.15|221.85|224.14|221.84|7
1651708560000|2022-05-04 23:56:00|224.15|221.85|224.34|222.04|224.37|222.07|224.15|221.85|13
1651708570000|2022-05-04 23:56:10|224.28|221.98|224.22|221.92|224.31|222.01|224.14|221.84|15
1651708580000|2022-05-04 23:56:20|224.18|221.88|224.21|221.91|224.23|221.93|224.18|221.88|7
1651708590000|2022-05-04 23:56:30|224.17|221.87|224.41|222.11|224.41|222.11|224.14|221.84|18
1651708600000|2022-05-04 23:56:40|224.42|222.12|224.42|222.12|224.42|222.12|224.41|222.11|5
1651708610000|2022-05-04 23:56:50|224.43|222.13|224.38|222.08|224.45|222.15|224.38|222.08|11
1651708620000|2022-05-04 23:57:00|224.36|222.06|224.36|222.06|224.4|222.1|224.34|222.04|9
1651708630000|2022-05-04 23:57:10|224.34|222.04|224.32|222.02|224.35|222.05|224.32|222.02|7
1651708640000|2022-05-04 23:57:20|224.33|222.03|224.33|222.03|224.34|222.04|224.32|222.02|6
1651708650000|2022-05-04 23:57:30|224.34|222.04|224.33|222.03|224.37|222.07|224.3|222|11
1651708660000|2022-05-04 23:57:40|224.34|222.04|224.41|222.11|224.41|222.11|224.33|222.03|6
1651708670000|2022-05-04 23:57:50|224.42|222.12|224.41|222.11|224.42|222.12|224.41|222.11|2
1651708680000|2022-05-04 23:58:00|224.4|222.1|224.34|222.04|224.41|222.11|224.34|222.04|7
1651708690000|2022-05-04 23:58:10|224.35|222.05|224.45|222.15|224.45|222.15|224.34|222.04|10
1651708700000|2022-05-04 23:58:20|224.49|222.19|224.48|222.18|224.49|222.19|224.48|222.18|2
1651708710000|2022-05-04 23:58:30|224.47|222.17|224.4|222.1|224.47|222.17|224.4|222.1|5
1651708720000|2022-05-04 23:58:40|224.39|222.09|224.3|222|224.39|222.09|224.28|221.98|15
1651708730000|2022-05-04 23:58:50|224.32|222.02|224.31|222.01|224.33|222.03|224.31|222.01|4
1651708740000|2022-05-04 23:59:00|224.3|222|224.26|221.96|224.3|222|224.25|221.95|5
1651708750000|2022-05-04 23:59:10|224.27|221.97|224.32|222.02|224.32|222.02|224.26|221.96|6
1651708760000|2022-05-04 23:59:20|224.3|222|224.3|222|224.34|222.04|224.3|222|3
1651708770000|2022-05-04 23:59:30|224.31|222.01|224.44|222.14|224.45|222.15|224.29|221.99|12
1651708780000|2022-05-04 23:59:40|224.43|222.13|224.37|222.07|224.43|222.13|224.35|222.05|7
1651708790000|2022-05-04 23:59:50|224.35|222.05|223.9|221.6|224.35|222.05|223.9|221.6|6
1651708800000|2022-05-05 00:00:00|223.89|221.59|223.75|221.45|223.89|221.59|223.69|221.39|18
1651708810000|2022-05-05 00:00:10|223.74|221.44|223.78|221.48|223.79|221.49|223.72|221.42|6
1651708820000|2022-05-05 00:00:20|223.79|221.49|223.91|221.61|223.91|221.61|223.78|221.48|7
1651708830000|2022-05-05 00:00:30|223.92|221.62|223.82|221.52|223.92|221.62|223.82|221.52|11
1651708840000|2022-05-05 00:00:40|223.83|221.53|223.94|221.64|224.01|221.71|223.83|221.53|11
1651708850000|2022-05-05 00:00:50|223.93|221.63|223.95|221.65|223.95|221.65|223.91|221.61|5
1651708860000|2022-05-05 00:01:00|223.97|221.67|224.04|221.74|224.08|221.78|223.95|221.65|18
1651708870000|2022-05-05 00:01:10|224.05|221.75|224.13|221.83|224.14|221.84|224.04|221.74|11
1651708880000|2022-05-05 00:01:20|224.14|221.84|224.21|221.91|224.21|221.91|224.14|221.84|7
1651708890000|2022-05-05 00:01:30|224.23|221.93|224.32|222.02|224.32|222.02|224.23|221.93|4
1651708900000|2022-05-05 00:01:40|224.33|222.03|224.53|222.23|224.55|222.25|224.33|222.03|22
1651708910000|2022-05-05 00:01:50|224.52|222.22|224.47|222.17|224.53|222.23|224.47|222.17|10
1651708920000|2022-05-05 00:02:00|224.48|222.18|224.42|222.12|224.52|222.22|224.42|222.12|12
1651708930000|2022-05-05 00:02:10|224.43|222.13|224.49|222.19|224.49|222.19|224.35|222.05|17
1651708940000|2022-05-05 00:02:20|224.5|222.2|224.51|222.21|224.54|222.24|224.5|222.2|10
1651708950000|2022-05-05 00:02:30|224.5|222.2|224.51|222.21|224.52|222.22|224.5|222.2|4
1651708960000|2022-05-05 00:02:40|224.53|222.23|224.77|222.47|224.78|222.48|224.53|222.23|13
1651708970000|2022-05-05 00:02:50|224.75|222.45|224.86|222.56|224.86|222.56|224.7|222.4|22
1651708980000|2022-05-05 00:03:00|224.87|222.57|224.91|222.61|224.91|222.61|224.85|222.55|4
1651708990000|2022-05-05 00:03:10|224.89|222.59|224.92|222.62|224.98|222.68|224.89|222.59|13
1651709000000|2022-05-05 00:03:20|224.91|222.61|224.67|222.37|224.91|222.61|224.66|222.36|19
1651709010000|2022-05-05 00:03:30|224.66|222.36|224.9|222.6|224.93|222.63|224.54|222.24|28
1651709020000|2022-05-05 00:03:40|224.94|222.64|224.78|222.48|224.94|222.64|224.75|222.45|16
1651709030000|2022-05-05 00:03:50|224.77|222.47|224.95|222.65|224.96|222.66|224.73|222.43|21
1651709040000|2022-05-05 00:04:00|224.94|222.64|224.9|222.6|224.95|222.65|224.89|222.59|10
1651709050000|2022-05-05 00:04:10|224.88|222.58|224.68|222.38|224.88|222.58|224.68|222.38|14
1651709060000|2022-05-05 00:04:20|224.7|222.4|224.7|222.4|224.77|222.47|224.69|222.39|14
1651709070000|2022-05-05 00:04:30|224.66|222.36|224.53|222.23|224.68|222.38|224.52|222.22|18
1651709080000|2022-05-05 00:04:40|224.52|222.22|224.56|222.26|224.56|222.26|224.47|222.17|16
1651709090000|2022-05-05 00:04:50|224.55|222.25|224.6|222.3|224.6|222.3|224.55|222.25|5
1651709100000|2022-05-05 00:05:00|224.62|222.32|224.65|222.35|224.66|222.36|224.62|222.32|6
1651709110000|2022-05-05 00:05:10|224.66|222.36|224.68|222.38|224.69|222.39|224.65|222.35|7
1651709120000|2022-05-05 00:05:20|224.7|222.4|224.67|222.37|224.71|222.41|224.66|222.36|7
1651709130000|2022-05-05 00:05:30|224.66|222.36|224.7|222.4|224.7|222.4|224.64|222.34|7
1651709140000|2022-05-05 00:05:40|224.69|222.39|224.72|222.42|224.72|222.42|224.69|222.39|2
1651709150000|2022-05-05 00:05:50|224.71|222.41|224.7|222.4|224.71|222.41|224.67|222.37|11
1651709160000|2022-05-05 00:06:00|224.71|222.41|224.86|222.56|224.86|222.56|224.7|222.4|13
1651709170000|2022-05-05 00:06:10|224.77|222.47|224.77|222.47|224.8|222.5|224.76|222.46|11
1651709180000|2022-05-05 00:06:20|224.75|222.45|224.72|222.42|224.75|222.45|224.71|222.41|8
1651709190000|2022-05-05 00:06:30|224.74|222.44|224.82|222.52|224.82|222.52|224.74|222.44|8
1651709200000|2022-05-05 00:06:40|224.87|222.57|224.91|222.61|224.91|222.61|224.84|222.54|6
1651709210000|2022-05-05 00:06:50|224.92|222.62|224.98|222.68|224.98|222.68|224.91|222.61|7
1651709220000|2022-05-05 00:07:00|225.02|222.72|224.82|222.52|225.02|222.72|224.82|222.52|13
1651709230000|2022-05-05 00:07:10|224.83|222.53|224.83|222.53|224.84|222.54|224.82|222.52|11
1651709250000|2022-05-05 00:07:30|224.84|222.54|224.81|222.51|224.86|222.56|224.81|222.51|6
1651709260000|2022-05-05 00:07:40|224.83|222.53|224.92|222.62|224.94|222.64|224.82|222.52|13
1651709270000|2022-05-05 00:07:50|224.93|222.63|225.1|222.8|225.1|222.8|224.93|222.63|10
1651709280000|2022-05-05 00:08:00|225.19|222.89|225.4|223.1|225.41|223.11|225.19|222.89|16
1651709290000|2022-05-05 00:08:10|225.39|223.09|225.44|223.14|225.48|223.18|225.35|223.05|16
1651709300000|2022-05-05 00:08:20|225.46|223.16|225.64|223.34|225.64|223.34|225.46|223.16|9
1651709310000|2022-05-05 00:08:30|225.66|223.36|226.08|223.78|226.11|223.81|225.66|223.36|30
1651709320000|2022-05-05 00:08:40|226.11|223.81|226.09|223.79|226.11|223.81|226.05|223.75|10
1651709330000|2022-05-05 00:08:50|226.14|223.84|225.87|223.57|226.16|223.86|225.84|223.54|16
1651709340000|2022-05-05 00:09:00|225.88|223.58|225.74|223.44|225.88|223.58|225.74|223.44|15
1651709350000|2022-05-05 00:09:10|225.73|223.43|225.79|223.49|225.8|223.5|225.7|223.4|11
1651709360000|2022-05-05 00:09:20|225.8|223.5|225.59|223.29|225.8|223.5|225.56|223.26|18
1651709370000|2022-05-05 00:09:30|225.58|223.28|225.59|223.29|225.59|223.29|225.49|223.19|10
1651709380000|2022-05-05 00:09:40|225.6|223.3|225.67|223.37|225.71|223.41|225.6|223.3|13
1651709390000|2022-05-05 00:09:50|225.66|223.36|225.72|223.42|225.72|223.42|225.59|223.29|17
1651709400000|2022-05-05 00:10:00|225.7|223.4|225.94|223.64|225.94|223.64|225.7|223.4|17
1651709410000|2022-05-05 00:10:10|225.95|223.65|226|223.7|226.02|223.72|225.94|223.64|11
1651709420000|2022-05-05 00:10:20|226.02|223.72|226.1|223.8|226.17|223.87|226.02|223.72|12
1651709430000|2022-05-05 00:10:30|226.09|223.79|226|223.7|226.09|223.79|225.95|223.65|9
1651709440000|2022-05-05 00:10:40|225.98|223.68|225.71|223.41|226|223.7|225.71|223.41|17
1651709450000|2022-05-05 00:10:50|225.7|223.4|225.65|223.35|225.7|223.4|225.55|223.25|17
1651709460000|2022-05-05 00:11:00|225.76|223.46|225.68|223.38|225.81|223.51|225.68|223.38|10
1651709470000|2022-05-05 00:11:10|225.67|223.37|225.46|223.16|225.67|223.37|225.46|223.16|14
1651709480000|2022-05-05 00:11:20|225.47|223.17|225.31|223.01|225.47|223.17|225.31|223.01|11
1651709490000|2022-05-05 00:11:30|225.3|223|225.42|223.12|225.42|223.12|225.3|223|9
1651709500000|2022-05-05 00:11:40|225.43|223.13|225.42|223.12|225.45|223.15|225.41|223.11|7
1651709510000|2022-05-05 00:11:50|225.44|223.14|225.49|223.19|225.49|223.19|225.42|223.12|6
1651709520000|2022-05-05 00:12:00|225.5|223.2|225.5|223.2|225.5|223.2|225.5|223.2|1
1651709530000|2022-05-05 00:12:10|225.52|223.22|225.6|223.3|225.6|223.3|225.52|223.22|5
1651709540000|2022-05-05 00:12:20|225.61|223.31|225.55|223.25|225.61|223.31|225.55|223.25|7
1651709550000|2022-05-05 00:12:30|225.56|223.26|225.56|223.26|225.56|223.26|225.55|223.25|3
1651709560000|2022-05-05 00:12:40|225.57|223.27|225.6|223.3|225.61|223.31|225.57|223.27|9
1651709580000|2022-05-05 00:13:00|225.59|223.29|225.68|223.38|225.68|223.38|225.59|223.29|4
1651709590000|2022-05-05 00:13:10|225.69|223.39|225.72|223.42|225.72|223.42|225.69|223.39|10
1651709600000|2022-05-05 00:13:20|225.71|223.41|225.7|223.4|225.71|223.41|225.7|223.4|2
1651709610000|2022-05-05 00:13:30|225.69|223.39|225.62|223.32|225.69|223.39|225.62|223.32|4
1651709620000|2022-05-05 00:13:40|225.63|223.33|225.63|223.33|225.64|223.34|225.62|223.32|5
1651709630000|2022-05-05 00:13:50|225.65|223.35|225.65|223.35|225.65|223.35|225.62|223.32|3
1651709640000|2022-05-05 00:14:00|225.61|223.31|225.57|223.27|225.64|223.34|225.57|223.27|5
1651709650000|2022-05-05 00:14:10|225.56|223.26|225.54|223.24|225.56|223.26|225.54|223.24|2
1651709660000|2022-05-05 00:14:20|225.55|223.25|225.6|223.3|225.61|223.31|225.55|223.25|8
1651709670000|2022-05-05 00:14:30|225.62|223.32|225.61|223.31|225.64|223.34|225.6|223.3|11
1651709680000|2022-05-05 00:14:40|225.6|223.3|225.57|223.27|225.6|223.3|225.57|223.27|2
1651709690000|2022-05-05 00:14:50|225.56|223.26|225.6|223.3|225.6|223.3|225.56|223.26|2
1651709720000|2022-05-05 00:15:20|225.55|223.25|225.42|223.12|225.55|223.25|225.42|223.12|5
1651709730000|2022-05-05 00:15:30|225.43|223.13|225.38|223.08|225.43|223.13|225.38|223.08|5
1651709740000|2022-05-05 00:15:40|225.33|223.03|225.52|223.22|225.52|223.22|225.33|223.03|12
1651709750000|2022-05-05 00:15:50|225.55|223.25|225.59|223.29|225.59|223.29|225.55|223.25|9
1651709760000|2022-05-05 00:16:00|225.58|223.28|225.59|223.29|225.59|223.29|225.58|223.28|2
1651709770000|2022-05-05 00:16:10|225.57|223.27|225.61|223.31|225.61|223.31|225.57|223.27|5
1651709780000|2022-05-05 00:16:20|225.6|223.3|225.6|223.3|225.61|223.31|225.6|223.3|3
1651709790000|2022-05-05 00:16:30|225.56|223.26|225.51|223.21|225.56|223.26|225.51|223.21|5
1651709800000|2022-05-05 00:16:40|225.5|223.2|225.56|223.26|225.56|223.26|225.5|223.2|6
1651709810000|2022-05-05 00:16:50|225.57|223.27|225.68|223.38|225.69|223.39|225.57|223.27|9
1651709820000|2022-05-05 00:17:00|225.67|223.37|225.64|223.34|225.67|223.37|225.64|223.34|9
1651709830000|2022-05-05 00:17:10|225.62|223.32|225.69|223.39|225.69|223.39|225.62|223.32|5
1651709840000|2022-05-05 00:17:20|225.64|223.34|225.66|223.36|225.66|223.36|225.62|223.32|8
1651709850000|2022-05-05 00:17:30|225.67|223.37|225.64|223.34|225.69|223.39|225.64|223.34|10
1651709860000|2022-05-05 00:17:40|225.61|223.31|225.44|223.14|225.61|223.31|225.44|223.14|13
1651709870000|2022-05-05 00:17:50|225.45|223.15|225.48|223.18|225.5|223.2|225.43|223.13|16
1651709880000|2022-05-05 00:18:00|225.47|223.17|225.35|223.05|225.47|223.17|225.34|223.04|10
1651709900000|2022-05-05 00:18:20|225.34|223.04|224.68|222.38|225.34|223.04|224.38|222.08|30
1651709910000|2022-05-05 00:18:30|224.63|222.33|224.77|222.47|224.82|222.52|224.63|222.33|25
1651709920000|2022-05-05 00:18:40|224.74|222.44|224.73|222.43|224.77|222.47|224.68|222.38|19
1651709930000|2022-05-05 00:18:50|224.71|222.41|224.48|222.18|224.71|222.41|224.48|222.18|24
1651709940000|2022-05-05 00:19:00|224.5|222.2|224.34|222.04|224.5|222.2|224.33|222.03|13
1651709950000|2022-05-05 00:19:10|224.33|222.03|224.34|222.04|224.34|222.04|224.33|222.03|4
1651709960000|2022-05-05 00:19:20|224.32|222.02|224.15|221.85|224.33|222.03|224.15|221.85|11
1651709970000|2022-05-05 00:19:30|224.14|221.84|223.97|221.67|224.15|221.85|223.97|221.67|14
1651709980000|2022-05-05 00:19:40|223.98|221.68|224.04|221.74|224.04|221.74|223.82|221.52|24
1651709990000|2022-05-05 00:19:50|224.05|221.75|224.01|221.71|224.06|221.76|224.01|221.71|6
1651710000000|2022-05-05 00:20:00|224|221.7|224.02|221.72|224.03|221.73|224|221.7|7
1651710010000|2022-05-05 00:20:10|224.03|221.73|224|221.7|224.04|221.74|223.97|221.67|7
1651710020000|2022-05-05 00:20:20|224.01|221.71|224.03|221.73|224.04|221.74|224.01|221.71|4
1651710030000|2022-05-05 00:20:30|224.05|221.75|224.02|221.72|224.05|221.75|224.01|221.71|7
1651710040000|2022-05-05 00:20:40|224.01|221.71|224.22|221.92|224.25|221.95|224.01|221.71|13
1651710050000|2022-05-05 00:20:50|224.23|221.93|224.22|221.92|224.27|221.97|224.22|221.92|14
1651710060000|2022-05-05 00:21:00|224.21|221.91|224.21|221.91|224.21|221.91|224.2|221.9|3
1651710070000|2022-05-05 00:21:10|224.22|221.92|224.42|222.12|224.42|222.12|224.21|221.91|8
1651710080000|2022-05-05 00:21:20|224.41|222.11|224.35|222.05|224.41|222.11|224.35|222.05|5
1651710090000|2022-05-05 00:21:30|224.37|222.07|224.39|222.09|224.39|222.09|224.37|222.07|2
1651710100000|2022-05-05 00:21:40|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651710110000|2022-05-05 00:21:50|224.38|222.08|224.35|222.05|224.39|222.09|224.35|222.05|8
1651710120000|2022-05-05 00:22:00|224.38|222.08|224.54|222.24|224.57|222.27|224.38|222.08|14
1651710130000|2022-05-05 00:22:10|224.53|222.23|224.3|222|224.53|222.23|224.3|222|10
1651710140000|2022-05-05 00:22:20|224.29|221.99|224.49|222.19|224.51|222.21|224.29|221.99|16
1651710150000|2022-05-05 00:22:30|224.5|222.2|224.33|222.03|224.53|222.23|224.33|222.03|18
1651710160000|2022-05-05 00:22:40|224.32|222.02|224.35|222.05|224.36|222.06|224.26|221.96|11
1651710170000|2022-05-05 00:22:50|224.36|222.06|224.25|221.95|224.39|222.09|224.25|221.95|11
1651710180000|2022-05-05 00:23:00|224.26|221.96|224.43|222.13|224.43|222.13|224.25|221.95|15
1651710190000|2022-05-05 00:23:10|224.45|222.15|224.54|222.24|224.54|222.24|224.45|222.15|11
1651710200000|2022-05-05 00:23:20|224.51|222.21|224.41|222.11|224.51|222.21|224.41|222.11|10
1651710210000|2022-05-05 00:23:30|224.42|222.12|224.35|222.05|224.42|222.12|224.33|222.03|13
1651710220000|2022-05-05 00:23:40|224.34|222.04|224.36|222.06|224.38|222.08|224.34|222.04|3
1651710230000|2022-05-05 00:23:50|224.37|222.07|224.29|221.99|224.37|222.07|224.29|221.99|9
1651710240000|2022-05-05 00:24:00|224.31|222.01|224.26|221.96|224.33|222.03|224.26|221.96|7
1651710250000|2022-05-05 00:24:10|224.28|221.98|224.3|222|224.3|222|224.28|221.98|4
1651710260000|2022-05-05 00:24:20|224.29|221.99|224.17|221.87|224.29|221.99|224.17|221.87|6
1651710270000|2022-05-05 00:24:30|224.2|221.9|224.26|221.96|224.26|221.96|224.2|221.9|8
1651710280000|2022-05-05 00:24:40|224.25|221.95|224.25|221.95|224.25|221.95|224.25|221.95|1
1651710300000|2022-05-05 00:25:00|224.15|221.85|224.01|221.71|224.15|221.85|224.01|221.71|6
1651710310000|2022-05-05 00:25:10|224|221.7|223.99|221.69|224|221.7|223.98|221.68|6
1651710320000|2022-05-05 00:25:20|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|4
1651710330000|2022-05-05 00:25:30|224|221.7|224.23|221.93|224.23|221.93|224|221.7|10
1651710340000|2022-05-05 00:25:40|224.25|221.95|224.34|222.04|224.34|222.04|224.25|221.95|6
1651710350000|2022-05-05 00:25:50|224.37|222.07|224.33|222.03|224.4|222.1|224.32|222.02|6
1651710360000|2022-05-05 00:26:00|224.32|222.02|224.28|221.98|224.33|222.03|224.28|221.98|12
1651710370000|2022-05-05 00:26:10|224.27|221.97|224.33|222.03|224.33|222.03|224.27|221.97|3
1651710380000|2022-05-05 00:26:20|224.32|222.02|224.14|221.84|224.32|222.02|224.13|221.83|13
1651710390000|2022-05-05 00:26:30|224.12|221.82|224.1|221.8|224.14|221.84|224.1|221.8|3
1651710400000|2022-05-05 00:26:40|224.02|221.72|224.05|221.75|224.09|221.79|224.02|221.72|5
1651710410000|2022-05-05 00:26:50|224.1|221.8|224.1|221.8|224.11|221.81|224.1|221.8|3
1651710420000|2022-05-05 00:27:00|224.11|221.81|224.11|221.81|224.11|221.81|224.1|221.8|3
1651710430000|2022-05-05 00:27:10|224.12|221.82|224.2|221.9|224.2|221.9|224.12|221.82|5
1651710450000|2022-05-05 00:27:30|224.19|221.89|224.11|221.81|224.2|221.9|224.1|221.8|9
1651710460000|2022-05-05 00:27:40|224.03|221.73|224.1|221.8|224.12|221.82|224.03|221.73|10
1651710470000|2022-05-05 00:27:50|224.15|221.85|224.16|221.86|224.19|221.89|224.13|221.83|7
1651710480000|2022-05-05 00:28:00|224.2|221.9|224.37|222.07|224.37|222.07|224.2|221.9|13
1651710490000|2022-05-05 00:28:10|224.34|222.04|224.35|222.05|224.37|222.07|224.29|221.99|12
1651710500000|2022-05-05 00:28:20|224.33|222.03|224.33|222.03|224.33|222.03|224.33|222.03|1
1651710510000|2022-05-05 00:28:30|224.35|222.05|224.32|222.02|224.36|222.06|224.32|222.02|6
1651710520000|2022-05-05 00:28:40|224.29|221.99|224.15|221.85|224.29|221.99|224.13|221.83|8
1651710530000|2022-05-05 00:28:50|224.13|221.83|224.1|221.8|224.15|221.85|224.04|221.74|13
1651710540000|2022-05-05 00:29:00|224.11|221.81|224.11|221.81|224.12|221.82|224.05|221.75|5
1651710560000|2022-05-05 00:29:20|224.13|221.83|224.2|221.9|224.2|221.9|224.12|221.82|7
1651710590000|2022-05-05 00:29:50|224.19|221.89|224.32|222.02|224.37|222.07|224.19|221.89|13
1651710600000|2022-05-05 00:30:00|224.3|222|224.38|222.08|224.41|222.11|224.3|222|13
1651710610000|2022-05-05 00:30:10|224.34|222.04|224.32|222.02|224.37|222.07|224.3|222|12
1651710620000|2022-05-05 00:30:20|224.3|222|224.3|222|224.3|222|224.3|222|1
1651710630000|2022-05-05 00:30:30|224.33|222.03|224.1|221.8|224.33|222.03|224.1|221.8|14
1651710640000|2022-05-05 00:30:40|224.09|221.79|224.09|221.79|224.09|221.79|224.09|221.79|1
1651710650000|2022-05-05 00:30:50|224.1|221.8|224.1|221.8|224.11|221.81|224.1|221.8|3
1651710660000|2022-05-05 00:31:00|224.11|221.81|224.1|221.8|224.11|221.81|224.1|221.8|2
1651710670000|2022-05-05 00:31:10|224.11|221.81|224.14|221.84|224.15|221.85|224.11|221.81|8
1651710690000|2022-05-05 00:31:30|224.16|221.86|224.17|221.87|224.17|221.87|224.13|221.83|4
1651710700000|2022-05-05 00:31:40|224.16|221.86|224.13|221.83|224.17|221.87|224.13|221.83|4
1651710710000|2022-05-05 00:31:50|224.14|221.84|224.13|221.83|224.15|221.85|224.13|221.83|4
1651710720000|2022-05-05 00:32:00|224.12|221.82|224.19|221.89|224.2|221.9|224.12|221.82|10
1651710730000|2022-05-05 00:32:10|224.2|221.9|224.16|221.86|224.2|221.9|224.16|221.86|4
1651710740000|2022-05-05 00:32:20|224.13|221.83|224.1|221.8|224.13|221.83|224.1|221.8|8
1651710750000|2022-05-05 00:32:30|224.11|221.81|224.11|221.81|224.12|221.82|224.11|221.81|3
1651710760000|2022-05-05 00:32:40|224.1|221.8|224.11|221.81|224.11|221.81|224.1|221.8|2
1651710770000|2022-05-05 00:32:50|224.1|221.8|224.2|221.9|224.2|221.9|224.1|221.8|12
1651710780000|2022-05-05 00:33:00|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|4
1651710790000|2022-05-05 00:33:10|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|4
1651710800000|2022-05-05 00:33:20|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|2
1651710820000|2022-05-05 00:33:40|224.27|221.97|224.35|222.05|224.37|222.07|224.27|221.97|5
1651710830000|2022-05-05 00:33:50|224.34|222.04|224.3|222|224.36|222.06|224.3|222|8
1651710840000|2022-05-05 00:34:00|224.29|221.99|224.37|222.07|224.37|222.07|224.29|221.99|8
1651710850000|2022-05-05 00:34:10|224.38|222.08|224.41|222.11|224.43|222.13|224.36|222.06|12
1651710860000|2022-05-05 00:34:20|224.42|222.12|224.42|222.12|224.42|222.12|224.42|222.12|1
1651710870000|2022-05-05 00:34:30|224.41|222.11|224.3|222|224.42|222.12|224.3|222|8
1651710880000|2022-05-05 00:34:40|224.28|221.98|224.3|222|224.3|222|224.28|221.98|3
1651710890000|2022-05-05 00:34:50|224.31|222.01|224.29|221.99|224.45|222.15|224.29|221.99|12
1651710900000|2022-05-05 00:35:00|224.3|222|224.32|222.02|224.33|222.03|224.28|221.98|13
1651710910000|2022-05-05 00:35:10|224.35|222.05|224.44|222.14|224.44|222.14|224.34|222.04|6
1651710920000|2022-05-05 00:35:20|224.45|222.15|224.22|221.92|224.45|222.15|224.22|221.92|13
1651710930000|2022-05-05 00:35:30|224.21|221.91|224.2|221.9|224.21|221.91|224.2|221.9|2
1651710960000|2022-05-05 00:36:00|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|2
1651710970000|2022-05-05 00:36:10|224.22|221.92|224.4|222.1|224.41|222.11|224.22|221.92|13
1651710980000|2022-05-05 00:36:20|224.41|222.11|224.41|222.11|224.41|222.11|224.41|222.11|1
1651710990000|2022-05-05 00:36:30|224.4|222.1|224.35|222.05|224.4|222.1|224.35|222.05|8
1651711000000|2022-05-05 00:36:40|224.34|222.04|224.35|222.05|224.35|222.05|224.34|222.04|2
1651711010000|2022-05-05 00:36:50|224.36|222.06|224.35|222.05|224.36|222.06|224.35|222.05|2
1651711020000|2022-05-05 00:37:00|224.36|222.06|224.32|222.02|224.36|222.06|224.32|222.02|4
1651711050000|2022-05-05 00:37:30|224.33|222.03|224.54|222.24|224.55|222.25|224.33|222.03|10
1651711060000|2022-05-05 00:37:40|224.53|222.23|224.53|222.23|224.55|222.25|224.53|222.23|4
1651711070000|2022-05-05 00:37:50|224.51|222.21|224.54|222.24|224.55|222.25|224.51|222.21|4
1651711080000|2022-05-05 00:38:00|224.56|222.26|224.54|222.24|224.56|222.26|224.54|222.24|2
1651711090000|2022-05-05 00:38:10|224.53|222.23|224.51|222.21|224.54|222.24|224.51|222.21|3
1651711100000|2022-05-05 00:38:20|224.53|222.23|224.41|222.11|224.54|222.24|224.41|222.11|9
1651711110000|2022-05-05 00:38:30|224.39|222.09|224.38|222.08|224.39|222.09|224.36|222.06|9
1651711120000|2022-05-05 00:38:40|224.37|222.07|224.38|222.08|224.41|222.11|224.37|222.07|5
1651711130000|2022-05-05 00:38:50|224.37|222.07|224.35|222.05|224.37|222.07|224.35|222.05|3
1651711140000|2022-05-05 00:39:00|224.38|222.08|224.39|222.09|224.41|222.11|224.38|222.08|6
1651711150000|2022-05-05 00:39:10|224.38|222.08|224.38|222.08|224.38|222.08|224.38|222.08|1
1651711160000|2022-05-05 00:39:20|224.35|222.05|224.46|222.16|224.46|222.16|224.3|222|12
1651711170000|2022-05-05 00:39:30|224.44|222.14|224.45|222.15|224.46|222.16|224.44|222.14|4
1651711180000|2022-05-05 00:39:40|224.48|222.18|224.43|222.13|224.48|222.18|224.43|222.13|3
1651711190000|2022-05-05 00:39:50|224.39|222.09|224.39|222.09|224.42|222.12|224.39|222.09|5
1651711200000|2022-05-05 00:40:00|224.38|222.08|224.4|222.1|224.43|222.13|224.37|222.07|12
1651711210000|2022-05-05 00:40:10|224.44|222.14|224.41|222.11|224.44|222.14|224.41|222.11|6
1651711230000|2022-05-05 00:40:30|224.44|222.14|224.42|222.12|224.44|222.14|224.42|222.12|5
1651711240000|2022-05-05 00:40:40|224.43|222.13|224.43|222.13|224.43|222.13|224.42|222.12|3
1651711250000|2022-05-05 00:40:50|224.42|222.12|224.41|222.11|224.42|222.12|224.38|222.08|4
1651711260000|2022-05-05 00:41:00|224.42|222.12|224.54|222.24|224.55|222.25|224.42|222.12|6
1651711270000|2022-05-05 00:41:10|224.53|222.23|224.51|222.21|224.56|222.26|224.5|222.2|6
1651711280000|2022-05-05 00:41:20|224.52|222.22|224.5|222.2|224.52|222.22|224.5|222.2|4
1651711290000|2022-05-05 00:41:30|224.51|222.21|224.61|222.31|224.61|222.31|224.49|222.19|7
1651711300000|2022-05-05 00:41:40|224.64|222.34|224.63|222.33|224.64|222.34|224.62|222.32|4
1651711310000|2022-05-05 00:41:50|224.62|222.32|224.62|222.32|224.62|222.32|224.58|222.28|7
1651711320000|2022-05-05 00:42:00|224.6|222.3|224.7|222.4|224.7|222.4|224.52|222.22|10
1651711340000|2022-05-05 00:42:20|224.74|222.44|224.62|222.32|224.74|222.44|224.62|222.32|8
1651711350000|2022-05-05 00:42:30|224.61|222.31|224.6|222.3|224.63|222.33|224.59|222.29|7
1651711370000|2022-05-05 00:42:50|224.58|222.28|224.59|222.29|224.62|222.32|224.58|222.28|6
1651711380000|2022-05-05 00:43:00|224.6|222.3|224.64|222.34|224.64|222.34|224.58|222.28|6
1651711390000|2022-05-05 00:43:10|224.69|222.39|224.7|222.4|224.7|222.4|224.66|222.36|6
1651711400000|2022-05-05 00:43:20|224.72|222.42|224.71|222.41|224.73|222.43|224.71|222.41|6
1651711410000|2022-05-05 00:43:30|224.72|222.42|224.78|222.48|224.78|222.48|224.67|222.37|15
1651711420000|2022-05-05 00:43:40|224.79|222.49|224.72|222.42|224.79|222.49|224.72|222.42|3
1651711440000|2022-05-05 00:44:00|224.71|222.41|224.72|222.42|224.72|222.42|224.71|222.41|2
1651711450000|2022-05-05 00:44:10|224.71|222.41|224.71|222.41|224.72|222.42|224.71|222.41|5
1651711460000|2022-05-05 00:44:20|224.72|222.42|224.73|222.43|224.73|222.43|224.72|222.42|2
1651711470000|2022-05-05 00:44:30|224.72|222.42|224.73|222.43|224.73|222.43|224.72|222.42|2
1651711480000|2022-05-05 00:44:40|224.72|222.42|224.61|222.31|224.72|222.42|224.6|222.3|11
1651711490000|2022-05-05 00:44:50|224.6|222.3|224.66|222.36|224.69|222.39|224.6|222.3|7
1651711500000|2022-05-05 00:45:00|224.64|222.34|224.73|222.43|224.73|222.43|224.64|222.34|6
1651711510000|2022-05-05 00:45:10|224.72|222.42|224.67|222.37|224.73|222.43|224.67|222.37|8
1651711520000|2022-05-05 00:45:20|224.68|222.38|224.54|222.24|224.68|222.38|224.54|222.24|8
1651711530000|2022-05-05 00:45:30|224.51|222.21|224.48|222.18|224.51|222.21|224.48|222.18|2
1651711540000|2022-05-05 00:45:40|224.49|222.19|224.49|222.19|224.49|222.19|224.48|222.18|3
1651711550000|2022-05-05 00:45:50|224.5|222.2|224.58|222.28|224.59|222.29|224.47|222.17|13
1651711560000|2022-05-05 00:46:00|224.59|222.29|224.62|222.32|224.62|222.32|224.59|222.29|4
1651711570000|2022-05-05 00:46:10|224.6|222.3|224.62|222.32|224.62|222.32|224.6|222.3|2
1651711580000|2022-05-05 00:46:20|224.63|222.33|224.6|222.3|224.63|222.33|224.6|222.3|4
1651711590000|2022-05-05 00:46:30|224.61|222.31|224.61|222.31|224.61|222.31|224.61|222.31|1
1651711600000|2022-05-05 00:46:40|224.65|222.35|224.65|222.35|224.65|222.35|224.65|222.35|1
1651711610000|2022-05-05 00:46:50|224.66|222.36|224.59|222.29|224.66|222.36|224.59|222.29|14
1651711620000|2022-05-05 00:47:00|224.57|222.27|224.6|222.3|224.61|222.31|224.57|222.27|4
1651711630000|2022-05-05 00:47:10|224.61|222.31|224.68|222.38|224.68|222.38|224.61|222.31|9
1651711640000|2022-05-05 00:47:20|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1651711650000|2022-05-05 00:47:30|224.67|222.37|224.62|222.32|224.67|222.37|224.62|222.32|8
1651711670000|2022-05-05 00:47:50|224.61|222.31|224.67|222.37|224.67|222.37|224.61|222.31|5
1651711680000|2022-05-05 00:48:00|224.68|222.38|224.72|222.42|224.72|222.42|224.68|222.38|4
1651711690000|2022-05-05 00:48:10|224.73|222.43|224.49|222.19|224.73|222.43|224.49|222.19|10
1651711700000|2022-05-05 00:48:20|224.48|222.18|224.57|222.27|224.58|222.28|224.47|222.17|11
1651711710000|2022-05-05 00:48:30|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1651711720000|2022-05-05 00:48:40|224.59|222.29|224.58|222.28|224.61|222.31|224.57|222.27|4
1651711730000|2022-05-05 00:48:50|224.61|222.31|224.61|222.31|224.61|222.31|224.6|222.3|7
1651711740000|2022-05-05 00:49:00|224.6|222.3|224.59|222.29|224.61|222.31|224.59|222.29|7
1651711750000|2022-05-05 00:49:10|224.6|222.3|224.6|222.3|224.6|222.3|224.6|222.3|1
1651711780000|2022-05-05 00:49:40|224.59|222.29|224.52|222.22|224.59|222.29|224.51|222.21|7
1651711790000|2022-05-05 00:49:50|224.54|222.24|224.61|222.31|224.63|222.33|224.53|222.23|10
1651711800000|2022-05-05 00:50:00|224.62|222.32|224.69|222.39|224.69|222.39|224.62|222.32|7
1651711810000|2022-05-05 00:50:10|224.68|222.38|224.68|222.38|224.68|222.38|224.62|222.32|13
1651711820000|2022-05-05 00:50:20|224.67|222.37|224.63|222.33|224.67|222.37|224.63|222.33|3
1651711830000|2022-05-05 00:50:30|224.62|222.32|224.62|222.32|224.62|222.32|224.62|222.32|1
1651711840000|2022-05-05 00:50:40|224.61|222.31|224.59|222.29|224.61|222.31|224.59|222.29|3
1651711850000|2022-05-05 00:50:50|224.6|222.3|224.57|222.27|224.6|222.3|224.57|222.27|3
1651711860000|2022-05-05 00:51:00|224.58|222.28|224.58|222.28|224.59|222.29|224.57|222.27|5
1651711870000|2022-05-05 00:51:10|224.59|222.29|224.71|222.41|224.71|222.41|224.59|222.29|4
1651711880000|2022-05-05 00:51:20|224.74|222.44|224.81|222.51|224.81|222.51|224.74|222.44|5
1651711890000|2022-05-05 00:51:30|224.8|222.5|224.8|222.5|224.8|222.5|224.79|222.49|5
1651711900000|2022-05-05 00:51:40|224.78|222.48|224.74|222.44|224.79|222.49|224.74|222.44|6
1651711910000|2022-05-05 00:51:50|224.76|222.46|224.76|222.46|224.76|222.46|224.76|222.46|1
1651711920000|2022-05-05 00:52:00|224.77|222.47|224.77|222.47|224.79|222.49|224.77|222.47|7
1651711930000|2022-05-05 00:52:10|224.79|222.49|224.79|222.49|224.79|222.49|224.79|222.49|1
1651711940000|2022-05-05 00:52:20|224.78|222.48|224.7|222.4|224.78|222.48|224.69|222.39|4
1651711950000|2022-05-05 00:52:30|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1651711960000|2022-05-05 00:52:40|224.7|222.4|224.81|222.51|224.81|222.51|224.69|222.39|7
1651711970000|2022-05-05 00:52:50|224.8|222.5|224.81|222.51|224.81|222.51|224.8|222.5|2
1651711980000|2022-05-05 00:53:00|224.8|222.5|224.81|222.51|224.82|222.52|224.8|222.5|8
1651711990000|2022-05-05 00:53:10|224.83|222.53|224.82|222.52|224.84|222.54|224.81|222.51|6
1651712000000|2022-05-05 00:53:20|224.83|222.53|224.82|222.52|224.83|222.53|224.82|222.52|2
1651712010000|2022-05-05 00:53:30|224.83|222.53|224.83|222.53|224.85|222.55|224.83|222.53|5
1651712020000|2022-05-05 00:53:40|224.82|222.52|224.83|222.53|224.83|222.53|224.82|222.52|2
1651712030000|2022-05-05 00:53:50|224.82|222.52|224.83|222.53|224.83|222.53|224.82|222.52|2
1651712040000|2022-05-05 00:54:00|224.82|222.52|224.82|222.52|224.83|222.53|224.82|222.52|3
1651712050000|2022-05-05 00:54:10|224.86|222.56|224.82|222.52|224.86|222.56|224.82|222.52|3
1651712060000|2022-05-05 00:54:20|224.85|222.55|224.87|222.57|224.9|222.6|224.84|222.54|10
1651712070000|2022-05-05 00:54:30|224.86|222.56|224.91|222.61|224.91|222.61|224.86|222.56|3
1651712080000|2022-05-05 00:54:40|224.92|222.62|224.9|222.6|224.92|222.62|224.9|222.6|3
1651712090000|2022-05-05 00:54:50|224.91|222.61|224.91|222.61|224.91|222.61|224.91|222.61|1
1651712100000|2022-05-05 00:55:00|224.92|222.62|224.9|222.6|224.94|222.64|224.9|222.6|6
1651712110000|2022-05-05 00:55:10|224.89|222.59|224.82|222.52|224.94|222.64|224.82|222.52|9
1651712120000|2022-05-05 00:55:20|224.83|222.53|224.9|222.6|224.9|222.6|224.83|222.53|8
1651712130000|2022-05-05 00:55:30|224.88|222.58|224.9|222.6|224.9|222.6|224.88|222.58|3
1651712140000|2022-05-05 00:55:40|224.89|222.59|224.9|222.6|224.9|222.6|224.89|222.59|2
1651712150000|2022-05-05 00:55:50|224.92|222.62|224.99|222.69|224.99|222.69|224.92|222.62|7
1651712160000|2022-05-05 00:56:00|224.98|222.68|225|222.7|225|222.7|224.96|222.66|4
1651712170000|2022-05-05 00:56:10|224.99|222.69|225|222.7|225.03|222.73|224.96|222.66|10
1651712180000|2022-05-05 00:56:20|225.01|222.71|225.01|222.71|225.01|222.71|225.01|222.71|1
1651712190000|2022-05-05 00:56:30|224.99|222.69|225|222.7|225|222.7|224.99|222.69|2
1651712200000|2022-05-05 00:56:40|224.98|222.68|224.99|222.69|225|222.7|224.97|222.67|5
1651712210000|2022-05-05 00:56:50|225|222.7|224.97|222.67|225.01|222.71|224.97|222.67|5
1651712220000|2022-05-05 00:57:00|224.99|222.69|225.03|222.73|225.03|222.73|224.99|222.69|4
1651712230000|2022-05-05 00:57:10|225|222.7|225.04|222.74|225.04|222.74|225|222.7|4
1651712250000|2022-05-05 00:57:30|225.06|222.76|225.22|222.92|225.22|222.92|225.05|222.75|4
1651712260000|2022-05-05 00:57:40|225.23|222.93|225.23|222.93|225.25|222.95|225.23|222.93|4
1651712270000|2022-05-05 00:57:50|225.22|222.92|225.23|222.93|225.24|222.94|225.21|222.91|5
1651712280000|2022-05-05 00:58:00|225.25|222.95|225.22|222.92|225.25|222.95|225.22|222.92|2
1651712290000|2022-05-05 00:58:10|225.29|222.99|225.29|222.99|225.29|222.99|225.29|222.99|1
1651712310000|2022-05-05 00:58:30|225.28|222.98|225.22|222.92|225.3|223|225.22|222.92|4
1651712320000|2022-05-05 00:58:40|225.29|222.99|224.99|222.69|225.29|222.99|224.98|222.68|10
1651712330000|2022-05-05 00:58:50|225|222.7|224.9|222.6|225|222.7|224.88|222.58|11
1651712340000|2022-05-05 00:59:00|224.91|222.61|224.99|222.69|225|222.7|224.91|222.61|12
1651712350000|2022-05-05 00:59:10|224.96|222.66|224.99|222.69|224.99|222.69|224.96|222.66|2
1651712360000|2022-05-05 00:59:20|224.98|222.68|224.96|222.66|224.98|222.68|224.96|222.66|2
1651712370000|2022-05-05 00:59:30|224.99|222.69|224.97|222.67|224.99|222.69|224.96|222.66|3
1651712380000|2022-05-05 00:59:40|224.95|222.65|224.91|222.61|224.95|222.65|224.9|222.6|4
1651712400000|2022-05-05 01:00:00|224.9|222.6|224.86|222.56|224.9|222.6|224.75|222.45|20
1651712410000|2022-05-05 01:00:10|224.82|222.52|224.89|222.59|224.89|222.59|224.82|222.52|8
1651712420000|2022-05-05 01:00:20|224.88|222.58|224.98|222.68|224.99|222.69|224.88|222.58|10
1651712430000|2022-05-05 01:00:30|224.97|222.67|224.99|222.69|224.99|222.69|224.97|222.67|2
1651712440000|2022-05-05 01:00:40|224.93|222.63|225|222.7|225|222.7|224.93|222.63|5
1651712450000|2022-05-05 01:00:50|224.95|222.65|224.99|222.69|225|222.7|224.95|222.65|8
1651712460000|2022-05-05 01:01:00|225|222.7|224.9|222.6|225|222.7|224.9|222.6|8
1651712470000|2022-05-05 01:01:10|224.88|222.58|224.71|222.41|224.92|222.62|224.71|222.41|16
1651712480000|2022-05-05 01:01:20|224.7|222.4|224.6|222.3|224.7|222.4|224.6|222.3|7
1651712490000|2022-05-05 01:01:30|224.59|222.29|224.64|222.34|224.68|222.38|224.56|222.26|7
1651712500000|2022-05-05 01:01:40|224.65|222.35|224.69|222.39|224.7|222.4|224.64|222.34|12
1651712510000|2022-05-05 01:01:50|224.67|222.37|224.65|222.35|224.67|222.37|224.64|222.34|9
1651712520000|2022-05-05 01:02:00|224.64|222.34|224.64|222.34|224.64|222.34|224.62|222.32|8
1651712530000|2022-05-05 01:02:10|224.66|222.36|224.64|222.34|224.66|222.36|224.64|222.34|2
1651712540000|2022-05-05 01:02:20|224.63|222.33|224.69|222.39|224.7|222.4|224.62|222.32|10
1651712550000|2022-05-05 01:02:30|224.67|222.37|224.69|222.39|224.71|222.41|224.65|222.35|8
1651712560000|2022-05-05 01:02:40|224.68|222.38|224.63|222.33|224.69|222.39|224.63|222.33|4
1651712570000|2022-05-05 01:02:50|224.64|222.34|224.65|222.35|224.65|222.35|224.64|222.34|6
1651712580000|2022-05-05 01:03:00|224.71|222.41|224.71|222.41|224.71|222.41|224.68|222.38|5
1651712590000|2022-05-05 01:03:10|224.72|222.42|224.75|222.45|224.75|222.45|224.7|222.4|6
1651712600000|2022-05-05 01:03:20|224.79|222.49|224.79|222.49|224.79|222.49|224.79|222.49|1
1651712610000|2022-05-05 01:03:30|224.74|222.44|224.75|222.45|224.79|222.49|224.74|222.44|10
1651712620000|2022-05-05 01:03:40|224.73|222.43|224.73|222.43|224.79|222.49|224.73|222.43|9
1651712630000|2022-05-05 01:03:50|224.75|222.45|224.75|222.45|224.76|222.46|224.74|222.44|7
1651712640000|2022-05-05 01:04:00|224.74|222.44|224.75|222.45|224.75|222.45|224.74|222.44|2
1651712650000|2022-05-05 01:04:10|224.76|222.46|224.75|222.45|224.76|222.46|224.73|222.43|5
1651712660000|2022-05-05 01:04:20|224.74|222.44|224.69|222.39|224.74|222.44|224.69|222.39|4
1651712670000|2022-05-05 01:04:30|224.7|222.4|224.7|222.4|224.71|222.41|224.67|222.37|5
1651712700000|2022-05-05 01:05:00|224.72|222.42|224.69|222.39|224.72|222.42|224.69|222.39|3
1651712710000|2022-05-05 01:05:10|224.7|222.4|224.82|222.52|224.82|222.52|224.69|222.39|10
1651712720000|2022-05-05 01:05:20|224.78|222.48|224.7|222.4|224.81|222.51|224.7|222.4|7
1651712730000|2022-05-05 01:05:30|224.68|222.38|224.7|222.4|224.7|222.4|224.67|222.37|10
1651712740000|2022-05-05 01:05:40|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1651712750000|2022-05-05 01:05:50|224.68|222.38|224.67|222.37|224.69|222.39|224.67|222.37|4
1651712760000|2022-05-05 01:06:00|224.64|222.34|224.62|222.32|224.68|222.38|224.62|222.32|12
1651712770000|2022-05-05 01:06:10|224.61|222.31|224.51|222.21|224.61|222.31|224.51|222.21|7
1651712780000|2022-05-05 01:06:20|224.46|222.16|224.59|222.29|224.6|222.3|224.46|222.16|7
1651712790000|2022-05-05 01:06:30|224.62|222.32|224.53|222.23|224.63|222.33|224.53|222.23|13
1651712800000|2022-05-05 01:06:40|224.52|222.22|224.5|222.2|224.52|222.22|224.5|222.2|5
1651712810000|2022-05-05 01:06:50|224.49|222.19|224.44|222.14|224.49|222.19|224.44|222.14|2
1651712820000|2022-05-05 01:07:00|224.41|222.11|224.43|222.13|224.43|222.13|224.4|222.1|10
1651712830000|2022-05-05 01:07:10|224.39|222.09|224.52|222.22|224.52|222.22|224.39|222.09|10
1651712840000|2022-05-05 01:07:20|224.56|222.26|224.62|222.32|224.62|222.32|224.56|222.26|5
1651712850000|2022-05-05 01:07:30|224.63|222.33|224.61|222.31|224.63|222.33|224.6|222.3|4
1651712860000|2022-05-05 01:07:40|224.62|222.32|224.62|222.32|224.62|222.32|224.61|222.31|3
1651712870000|2022-05-05 01:07:50|224.61|222.31|224.61|222.31|224.62|222.32|224.61|222.31|3
1651712880000|2022-05-05 01:08:00|224.62|222.32|224.6|222.3|224.62|222.32|224.59|222.29|5
1651712900000|2022-05-05 01:08:20|224.66|222.36|224.8|222.5|224.83|222.53|224.65|222.35|16
1651712910000|2022-05-05 01:08:30|224.79|222.49|224.66|222.36|224.82|222.52|224.66|222.36|8
1651712920000|2022-05-05 01:08:40|224.71|222.41|224.69|222.39|224.71|222.41|224.66|222.36|6
1651712940000|2022-05-05 01:09:00|224.65|222.35|224.7|222.4|224.7|222.4|224.65|222.35|7
1651712950000|2022-05-05 01:09:10|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1651712960000|2022-05-05 01:09:20|224.64|222.34|224.65|222.35|224.7|222.4|224.64|222.34|9
1651712970000|2022-05-05 01:09:30|224.64|222.34|224.63|222.33|224.65|222.35|224.63|222.33|4
1651712980000|2022-05-05 01:09:40|224.64|222.34|224.77|222.47|224.79|222.49|224.64|222.34|19
1651712990000|2022-05-05 01:09:50|224.76|222.46|224.82|222.52|224.82|222.52|224.75|222.45|10
1651713000000|2022-05-05 01:10:00|224.81|222.51|224.8|222.5|224.83|222.53|224.79|222.49|9
1651713010000|2022-05-05 01:10:10|224.75|222.45|224.77|222.47|224.77|222.47|224.75|222.45|3
1651713020000|2022-05-05 01:10:20|224.75|222.45|224.75|222.45|224.76|222.46|224.75|222.45|3
1651713030000|2022-05-05 01:10:30|224.74|222.44|224.73|222.43|224.74|222.44|224.73|222.43|2
1651713040000|2022-05-05 01:10:40|224.7|222.4|224.69|222.39|224.7|222.4|224.68|222.38|6
1651713050000|2022-05-05 01:10:50|224.68|222.38|224.67|222.37|224.69|222.39|224.61|222.31|9
1651713060000|2022-05-05 01:11:00|224.64|222.34|224.67|222.37|224.67|222.37|224.64|222.34|5
1651713070000|2022-05-05 01:11:10|224.66|222.36|224.65|222.35|224.67|222.37|224.61|222.31|8
1651713080000|2022-05-05 01:11:20|224.66|222.36|224.64|222.34|224.66|222.36|224.64|222.34|5
1651713090000|2022-05-05 01:11:30|224.63|222.33|224.63|222.33|224.67|222.37|224.63|222.33|5
1651713100000|2022-05-05 01:11:40|224.66|222.36|224.66|222.36|224.67|222.37|224.66|222.36|7
1651713110000|2022-05-05 01:11:50|224.67|222.37|224.66|222.36|224.67|222.37|224.66|222.36|6
1651713120000|2022-05-05 01:12:00|224.67|222.37|224.63|222.33|224.67|222.37|224.63|222.33|8
1651713130000|2022-05-05 01:12:10|224.62|222.32|224.66|222.36|224.66|222.36|224.61|222.31|7
1651713140000|2022-05-05 01:12:20|224.64|222.34|224.66|222.36|224.66|222.36|224.64|222.34|3
1651713150000|2022-05-05 01:12:30|224.65|222.35|224.59|222.29|224.67|222.37|224.59|222.29|7
1651713160000|2022-05-05 01:12:40|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1651713180000|2022-05-05 01:13:00|224.55|222.25|224.71|222.41|224.71|222.41|224.55|222.25|12
1651713190000|2022-05-05 01:13:10|224.7|222.4|224.7|222.4|224.71|222.41|224.69|222.39|7
1651713200000|2022-05-05 01:13:20|224.71|222.41|224.78|222.48|224.78|222.48|224.66|222.36|10
1651713210000|2022-05-05 01:13:30|224.8|222.5|224.9|222.6|224.9|222.6|224.8|222.5|9
1651713220000|2022-05-05 01:13:40|224.88|222.58|224.97|222.67|224.99|222.69|224.88|222.58|7
1651713230000|2022-05-05 01:13:50|224.98|222.68|225.42|223.12|225.45|223.15|224.97|222.67|17
1651713240000|2022-05-05 01:14:00|225.43|223.13|225.41|223.11|225.5|223.2|225.36|223.06|13
1651713250000|2022-05-05 01:14:10|225.42|223.12|225.54|223.24|225.54|223.24|225.4|223.1|15
1651713260000|2022-05-05 01:14:20|225.55|223.25|225.55|223.25|225.56|223.26|225.54|223.24|5
1651713270000|2022-05-05 01:14:30|225.56|223.26|225.55|223.25|225.59|223.29|225.55|223.25|9
1651713280000|2022-05-05 01:14:40|225.58|223.28|225.61|223.31|225.61|223.31|225.58|223.28|2
1651713290000|2022-05-05 01:14:50|225.62|223.32|225.6|223.3|225.62|223.32|225.56|223.26|5
1651713300000|2022-05-05 01:15:00|225.54|223.24|225.53|223.23|225.56|223.26|225.53|223.23|7
1651713310000|2022-05-05 01:15:10|225.52|223.22|225.51|223.21|225.56|223.26|225.51|223.21|4
1651713330000|2022-05-05 01:15:30|225.52|223.22|225.59|223.29|225.59|223.29|225.51|223.21|9
1651713340000|2022-05-05 01:15:40|225.62|223.32|225.52|223.22|225.66|223.36|225.52|223.22|16
1651713350000|2022-05-05 01:15:50|225.54|223.24|225.52|223.22|225.54|223.24|225.52|223.22|3
1651713360000|2022-05-05 01:16:00|225.53|223.23|225.35|223.05|225.53|223.23|225.35|223.05|16
1651713370000|2022-05-05 01:16:10|225.36|223.06|225.35|223.05|225.36|223.06|225.35|223.05|2
1651713380000|2022-05-05 01:16:20|225.36|223.06|225.36|223.06|225.36|223.06|225.36|223.06|1
1651713390000|2022-05-05 01:16:30|225.37|223.07|225.33|223.03|225.37|223.07|225.33|223.03|3
1651713400000|2022-05-05 01:16:40|225.35|223.05|225.31|223.01|225.35|223.05|225.28|222.98|6
1651713410000|2022-05-05 01:16:50|225.3|223|225.31|223.01|225.31|223.01|225.3|223|2
1651713420000|2022-05-05 01:17:00|225.3|223|225.22|222.92|225.38|223.08|225.22|222.92|16
1651713430000|2022-05-05 01:17:10|225.21|222.91|225.23|222.93|225.23|222.93|225.21|222.91|3
1651713440000|2022-05-05 01:17:20|225.22|222.92|225.05|222.75|225.23|222.93|225.04|222.74|10
1651713450000|2022-05-05 01:17:30|225.07|222.77|225.06|222.76|225.07|222.77|225.06|222.76|2
1651713460000|2022-05-05 01:17:40|225.05|222.75|225.05|222.75|225.05|222.75|225.04|222.74|5
1651713470000|2022-05-05 01:17:50|225.04|222.74|225.04|222.74|225.07|222.77|225.01|222.71|10
1651713480000|2022-05-05 01:18:00|224.99|222.69|224.99|222.69|224.99|222.69|224.99|222.69|1
1651713490000|2022-05-05 01:18:10|224.93|222.63|224.9|222.6|224.93|222.63|224.89|222.59|4
1651713500000|2022-05-05 01:18:20|224.83|222.53|224.79|222.49|224.85|222.55|224.77|222.47|15
1651713510000|2022-05-05 01:18:30|224.77|222.47|224.77|222.47|224.79|222.49|224.75|222.45|10
1651713530000|2022-05-05 01:18:50|224.75|222.45|224.69|222.39|224.76|222.46|224.68|222.38|7
1651713540000|2022-05-05 01:19:00|224.67|222.37|224.69|222.39|224.71|222.41|224.67|222.37|3
1651713550000|2022-05-05 01:19:10|224.71|222.41|224.74|222.44|224.76|222.46|224.71|222.41|7
1651713560000|2022-05-05 01:19:20|224.73|222.43|224.85|222.55|224.87|222.57|224.73|222.43|11
1651713570000|2022-05-05 01:19:30|224.83|222.53|224.9|222.6|224.9|222.6|224.79|222.49|12
1651713580000|2022-05-05 01:19:40|224.86|222.56|224.87|222.57|224.89|222.59|224.84|222.54|9
1651713590000|2022-05-05 01:19:50|224.84|222.54|224.78|222.48|224.84|222.54|224.78|222.48|9
1651713600000|2022-05-05 01:20:00|224.8|222.5|224.78|222.48|224.8|222.5|224.77|222.47|3
1651713610000|2022-05-05 01:20:10|224.79|222.49|224.61|222.31|224.79|222.49|224.61|222.31|6
1651713620000|2022-05-05 01:20:20|224.62|222.32|224.73|222.43|224.75|222.45|224.62|222.32|12
1651713630000|2022-05-05 01:20:30|224.74|222.44|224.87|222.57|224.88|222.58|224.74|222.44|8
1651713640000|2022-05-05 01:20:40|224.85|222.55|224.85|222.55|224.85|222.55|224.82|222.52|6
1651713650000|2022-05-05 01:20:50|224.89|222.59|224.94|222.64|224.95|222.65|224.89|222.59|6
1651713660000|2022-05-05 01:21:00|224.92|222.62|224.87|222.57|224.92|222.62|224.84|222.54|6
1651713670000|2022-05-05 01:21:10|224.81|222.51|224.84|222.54|224.84|222.54|224.81|222.51|3
1651713680000|2022-05-05 01:21:20|224.83|222.53|224.84|222.54|224.85|222.55|224.81|222.51|12
1651713690000|2022-05-05 01:21:30|224.83|222.53|224.84|222.54|224.84|222.54|224.83|222.53|6
1651713700000|2022-05-05 01:21:40|224.85|222.55|224.85|222.55|224.85|222.55|224.85|222.55|1
1651713710000|2022-05-05 01:21:50|224.84|222.54|224.84|222.54|224.84|222.54|224.84|222.54|1
1651713720000|2022-05-05 01:22:00|224.85|222.55|224.84|222.54|224.85|222.55|224.84|222.54|2
1651713730000|2022-05-05 01:22:10|224.85|222.55|224.76|222.46|224.86|222.56|224.76|222.46|8
1651713740000|2022-05-05 01:22:20|224.75|222.45|224.68|222.38|224.75|222.45|224.68|222.38|5
1651713750000|2022-05-05 01:22:30|224.69|222.39|224.69|222.39|224.69|222.39|224.67|222.37|4
1651713760000|2022-05-05 01:22:40|224.73|222.43|224.74|222.44|224.74|222.44|224.73|222.43|2
1651713780000|2022-05-05 01:23:00|224.73|222.43|224.76|222.46|224.77|222.47|224.73|222.43|4
1651713790000|2022-05-05 01:23:10|224.75|222.45|224.73|222.43|224.75|222.45|224.71|222.41|6
1651713800000|2022-05-05 01:23:20|224.71|222.41|224.63|222.33|224.71|222.41|224.63|222.33|5
1651713810000|2022-05-05 01:23:30|224.65|222.35|224.63|222.33|224.65|222.35|224.62|222.32|9
1651713820000|2022-05-05 01:23:40|224.64|222.34|224.53|222.23|224.66|222.36|224.49|222.19|20
1651713840000|2022-05-05 01:24:00|224.5|222.2|224.56|222.26|224.56|222.26|224.48|222.18|10
1651713850000|2022-05-05 01:24:10|224.53|222.23|224.72|222.42|224.74|222.44|224.53|222.23|12
1651713860000|2022-05-05 01:24:20|224.69|222.39|224.68|222.38|224.74|222.44|224.68|222.38|4
1651713870000|2022-05-05 01:24:30|224.69|222.39|224.72|222.42|224.73|222.43|224.69|222.39|3
1651713880000|2022-05-05 01:24:40|224.71|222.41|224.66|222.36|224.71|222.41|224.66|222.36|4
1651713890000|2022-05-05 01:24:50|224.67|222.37|224.73|222.43|224.73|222.43|224.65|222.35|9
1651713900000|2022-05-05 01:25:00|224.72|222.42|224.66|222.36|224.73|222.43|224.65|222.35|16
1651713910000|2022-05-05 01:25:10|224.68|222.38|224.67|222.37|224.68|222.38|224.67|222.37|2
1651713920000|2022-05-05 01:25:20|224.66|222.36|224.66|222.36|224.67|222.37|224.66|222.36|3
1651713930000|2022-05-05 01:25:30|224.68|222.38|224.68|222.38|224.68|222.38|224.68|222.38|1
1651713940000|2022-05-05 01:25:40|224.67|222.37|224.67|222.37|224.67|222.37|224.66|222.36|3
1651713950000|2022-05-05 01:25:50|224.66|222.36|224.72|222.42|224.73|222.43|224.66|222.36|15
1651713960000|2022-05-05 01:26:00|224.7|222.4|224.74|222.44|224.76|222.46|224.7|222.4|6
1651713970000|2022-05-05 01:26:10|224.73|222.43|224.75|222.45|224.76|222.46|224.73|222.43|10
1651713980000|2022-05-05 01:26:20|224.73|222.43|224.73|222.43|224.74|222.44|224.73|222.43|3
1651713990000|2022-05-05 01:26:30|224.74|222.44|224.75|222.45|224.75|222.45|224.74|222.44|2
1651714000000|2022-05-05 01:26:40|224.77|222.47|224.88|222.58|224.89|222.59|224.73|222.43|12
1651714010000|2022-05-05 01:26:50|224.87|222.57|224.87|222.57|224.87|222.57|224.87|222.57|1
1651714020000|2022-05-05 01:27:00|224.86|222.56|224.98|222.68|225.05|222.75|224.86|222.56|12
1651714030000|2022-05-05 01:27:10|224.99|222.69|224.97|222.67|224.99|222.69|224.94|222.64|8
1651714040000|2022-05-05 01:27:20|224.98|222.68|224.91|222.61|224.98|222.68|224.87|222.57|7
1651714050000|2022-05-05 01:27:30|224.9|222.6|224.78|222.48|224.9|222.6|224.76|222.46|14
1651714060000|2022-05-05 01:27:40|224.77|222.47|224.77|222.47|224.77|222.47|224.77|222.47|1
1651714070000|2022-05-05 01:27:50|224.78|222.48|224.85|222.55|224.85|222.55|224.75|222.45|13
1651714080000|2022-05-05 01:28:00|224.84|222.54|224.84|222.54|224.86|222.56|224.8|222.5|15
1651714090000|2022-05-05 01:28:10|224.86|222.56|224.81|222.51|224.86|222.56|224.8|222.5|5
1651714100000|2022-05-05 01:28:20|224.82|222.52|224.81|222.51|224.82|222.52|224.81|222.51|2
1651714110000|2022-05-05 01:28:30|224.82|222.52|224.84|222.54|224.84|222.54|224.81|222.51|4
1651714120000|2022-05-05 01:28:40|224.83|222.53|224.88|222.58|224.9|222.6|224.82|222.52|9
1651714140000|2022-05-05 01:29:00|224.87|222.57|224.89|222.59|224.96|222.66|224.87|222.57|4
1651714150000|2022-05-05 01:29:10|224.91|222.61|224.89|222.59|224.91|222.61|224.88|222.58|6
1651714160000|2022-05-05 01:29:20|224.86|222.56|224.83|222.53|224.87|222.57|224.79|222.49|10
1651714170000|2022-05-05 01:29:30|224.84|222.54|224.81|222.51|224.84|222.54|224.8|222.5|6
1651714180000|2022-05-05 01:29:40|224.79|222.49|224.8|222.5|224.8|222.5|224.79|222.49|4
1651714190000|2022-05-05 01:29:50|224.79|222.49|224.8|222.5|224.8|222.5|224.79|222.49|2
1651714200000|2022-05-05 01:30:00|224.79|222.49|224.73|222.43|224.81|222.51|224.71|222.41|15
1651714210000|2022-05-05 01:30:10|224.72|222.42|224.7|222.4|224.72|222.42|224.69|222.39|3
1651714220000|2022-05-05 01:30:20|224.71|222.41|224.76|222.46|224.76|222.46|224.68|222.38|11
1651714230000|2022-05-05 01:30:30|224.72|222.42|224.76|222.46|224.76|222.46|224.72|222.42|5
1651714240000|2022-05-05 01:30:40|224.75|222.45|224.81|222.51|224.83|222.53|224.74|222.44|7
1651714250000|2022-05-05 01:30:50|224.82|222.52|224.75|222.45|224.82|222.52|224.75|222.45|4
1651714260000|2022-05-05 01:31:00|224.74|222.44|224.72|222.42|224.82|222.52|224.72|222.42|13
1651714270000|2022-05-05 01:31:10|224.74|222.44|224.74|222.44|224.74|222.44|224.72|222.42|3
1651714280000|2022-05-05 01:31:20|224.72|222.42|224.69|222.39|224.72|222.42|224.67|222.37|7
1651714290000|2022-05-05 01:31:30|224.71|222.41|224.69|222.39|224.71|222.41|224.69|222.39|2
1651714300000|2022-05-05 01:31:40|224.67|222.37|224.7|222.4|224.7|222.4|224.64|222.34|10
1651714310000|2022-05-05 01:31:50|224.69|222.39|224.67|222.37|224.69|222.39|224.64|222.34|5
1651714320000|2022-05-05 01:32:00|224.66|222.36|224.76|222.46|224.77|222.47|224.66|222.36|12
1651714330000|2022-05-05 01:32:10|224.79|222.49|224.86|222.56|224.9|222.6|224.79|222.49|18
1651714340000|2022-05-05 01:32:20|224.87|222.57|224.89|222.59|224.89|222.59|224.87|222.57|5
1651714350000|2022-05-05 01:32:30|224.88|222.58|224.8|222.5|224.89|222.59|224.8|222.5|14
1651714360000|2022-05-05 01:32:40|224.76|222.46|224.9|222.6|224.91|222.61|224.76|222.46|14
1651714370000|2022-05-05 01:32:50|224.91|222.61|224.88|222.58|224.96|222.66|224.88|222.58|14
1651714380000|2022-05-05 01:33:00|224.85|222.55|224.84|222.54|224.88|222.58|224.84|222.54|6
1651714390000|2022-05-05 01:33:10|224.85|222.55|224.94|222.64|224.94|222.64|224.85|222.55|5
1651714400000|2022-05-05 01:33:20|224.92|222.62|224.87|222.57|224.93|222.63|224.86|222.56|11
1651714410000|2022-05-05 01:33:30|224.88|222.58|224.79|222.49|224.88|222.58|224.79|222.49|5
1651714420000|2022-05-05 01:33:40|224.8|222.5|224.8|222.5|224.8|222.5|224.8|222.5|1
1651714430000|2022-05-05 01:33:50|224.77|222.47|224.61|222.31|224.77|222.47|224.61|222.31|16
1651714440000|2022-05-05 01:34:00|224.62|222.32|224.61|222.31|224.62|222.32|224.61|222.31|2
1651714450000|2022-05-05 01:34:10|224.62|222.32|224.62|222.32|224.62|222.32|224.62|222.32|1
1651714460000|2022-05-05 01:34:20|224.6|222.3|224.6|222.3|224.6|222.3|224.6|222.3|1
1651714470000|2022-05-05 01:34:30|224.61|222.31|224.66|222.36|224.66|222.36|224.61|222.31|2
1651714480000|2022-05-05 01:34:40|224.67|222.37|224.7|222.4|224.71|222.41|224.67|222.37|6
1651714490000|2022-05-05 01:34:50|224.71|222.41|224.71|222.41|224.71|222.41|224.7|222.4|3
1651714500000|2022-05-05 01:35:00|224.69|222.39|224.8|222.5|224.8|222.5|224.69|222.39|10
1651714510000|2022-05-05 01:35:10|224.82|222.52|224.58|222.28|224.82|222.52|224.58|222.28|8
1651714520000|2022-05-05 01:35:20|224.59|222.29|224.58|222.28|224.59|222.29|224.56|222.26|10
1651714530000|2022-05-05 01:35:30|224.57|222.27|224.5|222.2|224.57|222.27|224.49|222.19|11
1651714540000|2022-05-05 01:35:40|224.49|222.19|224.4|222.1|224.49|222.19|224.4|222.1|6
1651714550000|2022-05-05 01:35:50|224.42|222.12|224.41|222.11|224.45|222.15|224.4|222.1|8
1651714560000|2022-05-05 01:36:00|224.4|222.1|224.49|222.19|224.5|222.2|224.4|222.1|12
1651714570000|2022-05-05 01:36:10|224.48|222.18|224.41|222.11|224.49|222.19|224.41|222.11|13
1651714580000|2022-05-05 01:36:20|224.42|222.12|224.42|222.12|224.42|222.12|224.41|222.11|5
1651714590000|2022-05-05 01:36:30|224.43|222.13|224.33|222.03|224.43|222.13|224.32|222.02|6
1651714600000|2022-05-05 01:36:40|224.32|222.02|224.33|222.03|224.33|222.03|224.32|222.02|4
1651714610000|2022-05-05 01:36:50|224.32|222.02|224.32|222.02|224.33|222.03|224.29|221.99|8
1651714620000|2022-05-05 01:37:00|224.3|222|224.31|222.01|224.32|222.02|224.26|221.96|7
1651714630000|2022-05-05 01:37:10|224.32|222.02|224.31|222.01|224.32|222.02|224.29|221.99|7
1651714640000|2022-05-05 01:37:20|224.3|222|224.29|221.99|224.32|222.02|224.28|221.98|12
1651714650000|2022-05-05 01:37:30|224.27|221.97|224.29|221.99|224.29|221.99|224.27|221.97|3
1651714660000|2022-05-05 01:37:40|224.3|222|224.29|221.99|224.3|222|224.29|221.99|2
1651714670000|2022-05-05 01:37:50|224.3|222|224.3|222|224.3|222|224.29|221.99|7
1651714680000|2022-05-05 01:38:00|224.26|221.96|224.29|221.99|224.29|221.99|224.26|221.96|3
1651714690000|2022-05-05 01:38:10|224.27|221.97|224.29|221.99|224.29|221.99|224.26|221.96|6
1651714700000|2022-05-05 01:38:20|224.3|222|224.29|221.99|224.3|222|224.29|221.99|6
1651714710000|2022-05-05 01:38:30|224.27|221.97|224.19|221.89|224.28|221.98|224.19|221.89|6
1651714720000|2022-05-05 01:38:40|224.2|221.9|224.2|221.9|224.2|221.9|224.2|221.9|1
1651714740000|2022-05-05 01:39:00|224.19|221.89|224.2|221.9|224.21|221.91|224.18|221.88|6
1651714750000|2022-05-05 01:39:10|224.21|221.91|224.21|221.91|224.21|221.91|224.21|221.91|1
1651714770000|2022-05-05 01:39:30|224.2|221.9|224.21|221.91|224.21|221.91|224.2|221.9|4
1651714780000|2022-05-05 01:39:40|224.2|221.9|224.21|221.91|224.21|221.91|224.2|221.9|2
1651714790000|2022-05-05 01:39:50|224.2|221.9|224.2|221.9|224.2|221.9|224.2|221.9|1
1651714800000|2022-05-05 01:40:00|224.21|221.91|224.16|221.86|224.21|221.91|224.16|221.86|3
1651714810000|2022-05-05 01:40:10|224.18|221.88|224.33|222.03|224.33|222.03|224.18|221.88|12
1651714820000|2022-05-05 01:40:20|224.31|222.01|224.33|222.03|224.33|222.03|224.31|222.01|2
1651714830000|2022-05-05 01:40:30|224.34|222.04|224.33|222.03|224.34|222.04|224.3|222|4
1651714840000|2022-05-05 01:40:40|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1651714850000|2022-05-05 01:40:50|224.31|222.01|224.31|222.01|224.31|222.01|224.3|222|3
1651714860000|2022-05-05 01:41:00|224.32|222.02|224.1|221.8|224.32|222.02|224.08|221.78|14
1651714870000|2022-05-05 01:41:10|224.11|221.81|224.02|221.72|224.11|221.81|224.02|221.72|3
1651714900000|2022-05-05 01:41:40|224.04|221.74|224.33|222.03|224.33|222.03|224.04|221.74|13
1651714910000|2022-05-05 01:41:50|224.32|222.02|224.38|222.08|224.38|222.08|224.32|222.02|5
1651714920000|2022-05-05 01:42:00|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651714930000|2022-05-05 01:42:10|224.39|222.09|224.34|222.04|224.39|222.09|224.33|222.03|6
1651714940000|2022-05-05 01:42:20|224.33|222.03|224.08|221.78|224.34|222.04|224.08|221.78|9
1651714950000|2022-05-05 01:42:30|224.09|221.79|224.09|221.79|224.09|221.79|224.09|221.79|1
1651714960000|2022-05-05 01:42:40|224.06|221.76|224.06|221.76|224.06|221.76|224.06|221.76|1
1651714980000|2022-05-05 01:43:00|224.08|221.78|224.01|221.71|224.08|221.78|224.01|221.71|5
1651714990000|2022-05-05 01:43:10|224.03|221.73|224.01|221.71|224.03|221.73|224.01|221.71|4
1651715000000|2022-05-05 01:43:20|224.02|221.72|224.02|221.72|224.03|221.73|224.01|221.71|5
1651715010000|2022-05-05 01:43:30|224.01|221.71|224.01|221.71|224.01|221.71|224|221.7|3
1651715020000|2022-05-05 01:43:40|223.92|221.62|223.98|221.68|223.98|221.68|223.88|221.58|11
1651715030000|2022-05-05 01:43:50|224.01|221.71|223.99|221.69|224.02|221.72|223.99|221.69|3
1651715050000|2022-05-05 01:44:10|224.02|221.72|224.02|221.72|224.02|221.72|224|221.7|4
1651715060000|2022-05-05 01:44:20|224.01|221.71|224.01|221.71|224.01|221.71|224.01|221.71|1
1651715080000|2022-05-05 01:44:40|224.05|221.75|224.02|221.72|224.05|221.75|223.98|221.68|5
1651715090000|2022-05-05 01:44:50|224.07|221.77|224.07|221.77|224.07|221.77|224.07|221.77|1
1651715100000|2022-05-05 01:45:00|224.05|221.75|224.07|221.77|224.1|221.8|224.01|221.71|4
1651715110000|2022-05-05 01:45:10|224|221.7|224|221.7|224|221.7|223.98|221.68|3
1651715120000|2022-05-05 01:45:20|223.98|221.68|223.88|221.58|223.98|221.68|223.88|221.58|3
1651715130000|2022-05-05 01:45:30|223.86|221.56|223.85|221.55|223.89|221.59|223.84|221.54|10
1651715140000|2022-05-05 01:45:40|223.87|221.57|223.84|221.54|223.87|221.57|223.8|221.5|5
1651715150000|2022-05-05 01:45:50|223.83|221.53|223.83|221.53|223.85|221.55|223.83|221.53|7
1651715160000|2022-05-05 01:46:00|223.82|221.52|223.88|221.58|223.9|221.6|223.82|221.52|8
1651715170000|2022-05-05 01:46:10|223.84|221.54|223.86|221.56|223.86|221.56|223.84|221.54|3
1651715180000|2022-05-05 01:46:20|223.84|221.54|223.85|221.55|223.85|221.55|223.83|221.53|4
1651715190000|2022-05-05 01:46:30|223.84|221.54|223.84|221.54|223.84|221.54|223.84|221.54|1
1651715200000|2022-05-05 01:46:40|223.88|221.58|223.88|221.58|223.88|221.58|223.88|221.58|1
1651715210000|2022-05-05 01:46:50|223.82|221.52|223.83|221.53|223.83|221.53|223.82|221.52|2
1651715220000|2022-05-05 01:47:00|223.89|221.59|223.89|221.59|223.91|221.61|223.89|221.59|3
1651715230000|2022-05-05 01:47:10|223.91|221.61|223.89|221.59|223.91|221.61|223.81|221.51|6
1651715240000|2022-05-05 01:47:20|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1651715250000|2022-05-05 01:47:30|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651715260000|2022-05-05 01:47:40|223.89|221.59|223.89|221.59|223.9|221.6|223.88|221.58|5
1651715270000|2022-05-05 01:47:50|223.88|221.58|223.9|221.6|223.9|221.6|223.88|221.58|3
1651715280000|2022-05-05 01:48:00|223.91|221.61|223.9|221.6|223.91|221.61|223.88|221.58|3
1651715290000|2022-05-05 01:48:10|223.89|221.59|223.82|221.52|223.89|221.59|223.81|221.51|7
1651715300000|2022-05-05 01:48:20|223.81|221.51|223.7|221.4|223.81|221.51|223.67|221.37|13
1651715310000|2022-05-05 01:48:30|223.68|221.38|223.51|221.21|223.68|221.38|223.51|221.21|12
1651715320000|2022-05-05 01:48:40|223.52|221.22|223.62|221.32|223.65|221.35|223.52|221.22|8
1651715330000|2022-05-05 01:48:50|223.66|221.36|223.65|221.35|223.66|221.36|223.65|221.35|4
1651715340000|2022-05-05 01:49:00|223.63|221.33|223.62|221.32|223.67|221.37|223.62|221.32|4
1651715350000|2022-05-05 01:49:10|223.63|221.33|223.62|221.32|223.63|221.33|223.62|221.32|4
1651715360000|2022-05-05 01:49:20|223.61|221.31|223.65|221.35|223.67|221.37|223.61|221.31|5
1651715370000|2022-05-05 01:49:30|223.68|221.38|223.65|221.35|223.73|221.43|223.65|221.35|7
1651715380000|2022-05-05 01:49:40|223.62|221.32|223.63|221.33|223.63|221.33|223.61|221.31|6
1651715390000|2022-05-05 01:49:50|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651715400000|2022-05-05 01:50:00|223.63|221.33|223.63|221.33|223.65|221.35|223.6|221.3|7
1651715410000|2022-05-05 01:50:10|223.62|221.32|223.59|221.29|223.62|221.32|223.57|221.27|6
1651715420000|2022-05-05 01:50:20|223.57|221.27|223.58|221.28|223.61|221.31|223.57|221.27|5
1651715430000|2022-05-05 01:50:30|223.56|221.26|223.55|221.25|223.56|221.26|223.54|221.24|11
1651715440000|2022-05-05 01:50:40|223.56|221.26|223.49|221.19|223.56|221.26|223.49|221.19|6
1651715450000|2022-05-05 01:50:50|223.48|221.18|223.5|221.2|223.52|221.22|223.47|221.17|5
1651715460000|2022-05-05 01:51:00|223.52|221.22|223.53|221.23|223.58|221.28|223.49|221.19|17
1651715470000|2022-05-05 01:51:10|223.55|221.25|223.54|221.24|223.55|221.25|223.53|221.23|3
1651715480000|2022-05-05 01:51:20|223.53|221.23|223.54|221.24|223.55|221.25|223.53|221.23|5
1651715490000|2022-05-05 01:51:30|223.56|221.26|223.59|221.29|223.59|221.29|223.53|221.23|7
1651715500000|2022-05-05 01:51:40|223.61|221.31|223.6|221.3|223.61|221.31|223.58|221.28|6
1651715510000|2022-05-05 01:51:50|223.61|221.31|223.59|221.29|223.61|221.31|223.59|221.29|3
1651715520000|2022-05-05 01:52:00|223.6|221.3|223.57|221.27|223.6|221.3|223.55|221.25|5
1651715530000|2022-05-05 01:52:10|223.54|221.24|223.58|221.28|223.59|221.29|223.54|221.24|4
1651715540000|2022-05-05 01:52:20|223.56|221.26|223.53|221.23|223.56|221.26|223.5|221.2|9
1651715550000|2022-05-05 01:52:30|223.52|221.22|223.52|221.22|223.52|221.22|223.52|221.22|1
1651715560000|2022-05-05 01:52:40|223.51|221.21|223.44|221.14|223.51|221.21|223.43|221.13|8
1651715570000|2022-05-05 01:52:50|223.43|221.13|223.34|221.04|223.44|221.14|223.34|221.04|10
1651715580000|2022-05-05 01:53:00|223.36|221.06|223.34|221.04|223.36|221.06|223.34|221.04|2
1651715590000|2022-05-05 01:53:10|223.33|221.03|223.33|221.03|223.33|221.03|223.33|221.03|1
1651715610000|2022-05-05 01:53:30|223.34|221.04|223.24|220.94|223.38|221.08|223.24|220.94|6
1651715620000|2022-05-05 01:53:40|223.27|220.97|223.32|221.02|223.33|221.03|223.27|220.97|8
1651715630000|2022-05-05 01:53:50|223.33|221.03|223.39|221.09|223.44|221.14|223.33|221.03|11
1651715640000|2022-05-05 01:54:00|223.4|221.1|223.39|221.09|223.41|221.11|223.39|221.09|6
1651715650000|2022-05-05 01:54:10|223.41|221.11|223.38|221.08|223.41|221.11|223.38|221.08|6
1651715660000|2022-05-05 01:54:20|223.39|221.09|223.38|221.08|223.39|221.09|223.38|221.08|2
1651715670000|2022-05-05 01:54:30|223.33|221.03|223.48|221.18|223.48|221.18|223.33|221.03|5
1651715690000|2022-05-05 01:54:50|223.49|221.19|223.47|221.17|223.49|221.19|223.47|221.17|2
1651715700000|2022-05-05 01:55:00|223.41|221.11|223.4|221.1|223.41|221.11|223.39|221.09|4
1651715710000|2022-05-05 01:55:10|223.41|221.11|223.48|221.18|223.5|221.2|223.41|221.11|7
1651715720000|2022-05-05 01:55:20|223.49|221.19|223.49|221.19|223.5|221.2|223.49|221.19|3
1651715730000|2022-05-05 01:55:30|223.48|221.18|223.48|221.18|223.48|221.18|223.48|221.18|1
1651715740000|2022-05-05 01:55:40|223.49|221.19|223.71|221.41|223.71|221.41|223.46|221.16|13
1651715750000|2022-05-05 01:55:50|223.72|221.42|223.7|221.4|223.72|221.42|223.69|221.39|7
1651715760000|2022-05-05 01:56:00|223.71|221.41|223.71|221.41|223.71|221.41|223.69|221.39|6
1651715770000|2022-05-05 01:56:10|223.74|221.44|223.69|221.39|223.74|221.44|223.69|221.39|5
1651715780000|2022-05-05 01:56:20|223.7|221.4|223.79|221.49|223.8|221.5|223.68|221.38|16
1651715790000|2022-05-05 01:56:30|223.78|221.48|223.79|221.49|223.79|221.49|223.78|221.48|2
1651715800000|2022-05-05 01:56:40|223.81|221.51|223.8|221.5|223.82|221.52|223.8|221.5|4
1651715810000|2022-05-05 01:56:50|223.81|221.51|223.8|221.5|223.82|221.52|223.8|221.5|3
1651715820000|2022-05-05 01:57:00|223.79|221.49|223.7|221.4|223.79|221.49|223.67|221.37|10
1651715830000|2022-05-05 01:57:10|223.63|221.33|223.7|221.4|223.7|221.4|223.63|221.33|3
1651715840000|2022-05-05 01:57:20|223.71|221.41|223.7|221.4|223.71|221.41|223.7|221.4|2
1651715850000|2022-05-05 01:57:30|223.69|221.39|223.69|221.39|223.69|221.39|223.69|221.39|1
1651715860000|2022-05-05 01:57:40|223.67|221.37|223.81|221.51|223.81|221.51|223.67|221.37|10
1651715870000|2022-05-05 01:57:50|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651715880000|2022-05-05 01:58:00|223.81|221.51|223.87|221.57|223.88|221.58|223.81|221.51|8
1651715890000|2022-05-05 01:58:10|223.86|221.56|223.86|221.56|223.88|221.58|223.84|221.54|7
1651715900000|2022-05-05 01:58:20|223.85|221.55|223.81|221.51|223.85|221.55|223.81|221.51|9
1651715910000|2022-05-05 01:58:30|223.82|221.52|223.82|221.52|223.82|221.52|223.81|221.51|3
1651715920000|2022-05-05 01:58:40|223.81|221.51|223.81|221.51|223.82|221.52|223.8|221.5|6
1651715940000|2022-05-05 01:59:00|223.79|221.49|223.81|221.51|223.82|221.52|223.79|221.49|3
1651715950000|2022-05-05 01:59:10|223.8|221.5|223.8|221.5|223.8|221.5|223.8|221.5|1
1651715960000|2022-05-05 01:59:20|223.79|221.49|223.7|221.4|223.79|221.49|223.68|221.38|11
1651715980000|2022-05-05 01:59:40|223.71|221.41|223.71|221.41|223.71|221.41|223.71|221.41|1
1651715990000|2022-05-05 01:59:50|223.7|221.4|223.71|221.41|223.72|221.42|223.7|221.4|5
1651716000000|2022-05-05 02:00:00|223.7|221.4|223.7|221.4|223.7|221.4|223.69|221.39|3
1651716010000|2022-05-05 02:00:10|223.69|221.39|223.69|221.39|223.69|221.39|223.69|221.39|1
1651716020000|2022-05-05 02:00:20|223.7|221.4|223.52|221.22|223.7|221.4|223.52|221.22|11
1651716030000|2022-05-05 02:00:30|223.5|221.2|223.67|221.37|223.67|221.37|223.5|221.2|17
1651716040000|2022-05-05 02:00:40|223.68|221.38|223.68|221.38|223.68|221.38|223.68|221.38|1
1651716050000|2022-05-05 02:00:50|223.66|221.36|223.77|221.47|223.79|221.49|223.66|221.36|14
1651716060000|2022-05-05 02:01:00|223.76|221.46|223.78|221.48|223.78|221.48|223.76|221.46|3
1651716070000|2022-05-05 02:01:10|223.77|221.47|223.71|221.41|223.77|221.47|223.71|221.41|9
1651716080000|2022-05-05 02:01:20|223.7|221.4|223.7|221.4|223.7|221.4|223.7|221.4|1
1651716090000|2022-05-05 02:01:30|223.71|221.41|223.8|221.5|223.8|221.5|223.68|221.38|11
1651716100000|2022-05-05 02:01:40|223.79|221.49|223.77|221.47|223.8|221.5|223.77|221.47|6
1651716110000|2022-05-05 02:01:50|223.78|221.48|223.85|221.55|223.85|221.55|223.78|221.48|4
1651716120000|2022-05-05 02:02:00|223.86|221.56|223.93|221.63|223.95|221.65|223.86|221.56|10
1651716130000|2022-05-05 02:02:10|223.94|221.64|223.95|221.65|223.95|221.65|223.93|221.63|4
1651716140000|2022-05-05 02:02:20|223.96|221.66|223.89|221.59|223.97|221.67|223.89|221.59|10
1651716150000|2022-05-05 02:02:30|223.9|221.6|223.86|221.56|223.9|221.6|223.85|221.55|5
1651716170000|2022-05-05 02:02:50|223.83|221.53|223.8|221.5|223.83|221.53|223.8|221.5|4
1651716180000|2022-05-05 02:03:00|223.79|221.49|223.78|221.48|223.79|221.49|223.78|221.48|2
1651716190000|2022-05-05 02:03:10|223.79|221.49|223.79|221.49|223.8|221.5|223.78|221.48|4
1651716200000|2022-05-05 02:03:20|223.78|221.48|223.77|221.47|223.78|221.48|223.77|221.47|4
1651716210000|2022-05-05 02:03:30|223.76|221.46|223.78|221.48|223.79|221.49|223.74|221.44|7
1651716220000|2022-05-05 02:03:40|223.79|221.49|223.79|221.49|223.82|221.52|223.76|221.46|8
1651716230000|2022-05-05 02:03:50|223.8|221.5|223.86|221.56|223.86|221.56|223.8|221.5|4
1651716240000|2022-05-05 02:04:00|223.84|221.54|223.85|221.55|223.85|221.55|223.84|221.54|2
1651716250000|2022-05-05 02:04:10|223.83|221.53|223.95|221.65|223.95|221.65|223.83|221.53|13
1651716260000|2022-05-05 02:04:20|223.97|221.67|224.01|221.71|224.08|221.78|223.97|221.67|10
1651716270000|2022-05-05 02:04:30|224.02|221.72|224.01|221.71|224.02|221.72|224|221.7|4
1651716280000|2022-05-05 02:04:40|224.03|221.73|224.06|221.76|224.06|221.76|224.03|221.73|7
1651716290000|2022-05-05 02:04:50|224.05|221.75|224.05|221.75|224.05|221.75|224.03|221.73|7
1651716300000|2022-05-05 02:05:00|224.06|221.76|224.01|221.71|224.06|221.76|224|221.7|11
1651716310000|2022-05-05 02:05:10|224|221.7|224|221.7|224.01|221.71|223.99|221.69|7
1651716320000|2022-05-05 02:05:20|223.97|221.67|223.99|221.69|224|221.7|223.97|221.67|3
1651716330000|2022-05-05 02:05:30|223.97|221.67|223.9|221.6|223.98|221.68|223.9|221.6|6
1651716340000|2022-05-05 02:05:40|223.89|221.59|223.89|221.59|223.9|221.6|223.88|221.58|4
1651716350000|2022-05-05 02:05:50|223.91|221.61|223.89|221.59|223.92|221.62|223.89|221.59|7
1651716360000|2022-05-05 02:06:00|223.88|221.58|223.9|221.6|223.92|221.62|223.87|221.57|6
1651716370000|2022-05-05 02:06:10|223.86|221.56|223.8|221.5|223.86|221.56|223.8|221.5|8
1651716380000|2022-05-05 02:06:20|223.82|221.52|223.88|221.58|223.88|221.58|223.82|221.52|7
1651716390000|2022-05-05 02:06:30|223.89|221.59|223.87|221.57|223.89|221.59|223.86|221.56|8
1651716400000|2022-05-05 02:06:40|223.86|221.56|223.9|221.6|223.9|221.6|223.86|221.56|3
1651716410000|2022-05-05 02:06:50|223.86|221.56|223.88|221.58|223.89|221.59|223.85|221.55|7
1651716420000|2022-05-05 02:07:00|223.86|221.56|223.85|221.55|223.86|221.56|223.85|221.55|2
1651716430000|2022-05-05 02:07:10|223.82|221.52|223.78|221.48|223.82|221.52|223.78|221.48|4
1651716440000|2022-05-05 02:07:20|223.79|221.49|223.78|221.48|223.8|221.5|223.77|221.47|5
1651716450000|2022-05-05 02:07:30|223.8|221.5|223.78|221.48|223.8|221.5|223.76|221.46|9
1651716460000|2022-05-05 02:07:40|223.79|221.49|223.68|221.38|223.79|221.49|223.68|221.38|13
1651716470000|2022-05-05 02:07:50|223.7|221.4|223.68|221.38|223.7|221.4|223.68|221.38|2
1651716480000|2022-05-05 02:08:00|223.7|221.4|223.68|221.38|223.7|221.4|223.67|221.37|8
1651716490000|2022-05-05 02:08:10|223.67|221.37|223.4|221.1|223.67|221.37|223.38|221.08|6
1651716500000|2022-05-05 02:08:20|223.46|221.16|223.48|221.18|223.48|221.18|223.46|221.16|2
1651716510000|2022-05-05 02:08:30|223.42|221.12|223.39|221.09|223.46|221.16|223.39|221.09|10
1651716520000|2022-05-05 02:08:40|223.37|221.07|223.38|221.08|223.38|221.08|223.37|221.07|2
1651716530000|2022-05-05 02:08:50|223.33|221.03|223.38|221.08|223.38|221.08|223.33|221.03|3
1651716540000|2022-05-05 02:09:00|223.37|221.07|223.35|221.05|223.37|221.07|223.32|221.02|3
1651716550000|2022-05-05 02:09:10|223.36|221.06|223.39|221.09|223.4|221.1|223.36|221.06|7
1651716560000|2022-05-05 02:09:20|223.38|221.08|223.69|221.39|223.69|221.39|223.38|221.08|12
1651716570000|2022-05-05 02:09:30|223.62|221.32|223.63|221.33|223.64|221.34|223.61|221.31|5
1651716580000|2022-05-05 02:09:40|223.62|221.32|223.61|221.31|223.63|221.33|223.61|221.31|4
1651716590000|2022-05-05 02:09:50|223.6|221.3|223.62|221.32|223.63|221.33|223.6|221.3|5
1651716600000|2022-05-05 02:10:00|223.67|221.37|223.7|221.4|223.73|221.43|223.67|221.37|9
1651716610000|2022-05-05 02:10:10|223.71|221.41|223.71|221.41|223.71|221.41|223.71|221.41|1
1651716620000|2022-05-05 02:10:20|223.69|221.39|223.5|221.2|223.69|221.39|223.49|221.19|7
1651716630000|2022-05-05 02:10:30|223.49|221.19|223.49|221.19|223.49|221.19|223.49|221.19|1
1651716640000|2022-05-05 02:10:40|223.48|221.18|223.48|221.18|223.49|221.19|223.48|221.18|3
1651716650000|2022-05-05 02:10:50|223.47|221.17|223.48|221.18|223.5|221.2|223.46|221.16|6
1651716660000|2022-05-05 02:11:00|223.47|221.17|223.66|221.36|223.66|221.36|223.45|221.15|12
1651716670000|2022-05-05 02:11:10|223.67|221.37|223.77|221.47|223.78|221.48|223.66|221.36|10
1651716680000|2022-05-05 02:11:20|223.76|221.46|223.86|221.56|223.86|221.56|223.76|221.46|10
1651716690000|2022-05-05 02:11:30|223.77|221.47|223.79|221.49|223.79|221.49|223.77|221.47|6
1651716700000|2022-05-05 02:11:40|223.78|221.48|223.77|221.47|223.79|221.49|223.77|221.47|3
1651716710000|2022-05-05 02:11:50|223.78|221.48|223.86|221.56|223.87|221.57|223.78|221.48|13
1651716720000|2022-05-05 02:12:00|223.85|221.55|223.87|221.57|223.89|221.59|223.85|221.55|6
1651716730000|2022-05-05 02:12:10|223.8|221.5|223.77|221.47|223.84|221.54|223.75|221.45|15
1651716740000|2022-05-05 02:12:20|223.79|221.49|223.85|221.55|223.86|221.56|223.79|221.49|8
1651716750000|2022-05-05 02:12:30|223.86|221.56|223.86|221.56|223.86|221.56|223.86|221.56|1
1651716760000|2022-05-05 02:12:40|223.87|221.57|223.88|221.58|223.88|221.58|223.84|221.54|9
1651716770000|2022-05-05 02:12:50|223.87|221.57|223.97|221.67|223.97|221.67|223.87|221.57|8
1651716780000|2022-05-05 02:13:00|223.95|221.65|223.96|221.66|223.99|221.69|223.91|221.61|10
1651716790000|2022-05-05 02:13:10|223.97|221.67|223.87|221.57|223.98|221.68|223.87|221.57|12
1651716800000|2022-05-05 02:13:20|223.88|221.58|223.89|221.59|223.89|221.59|223.88|221.58|2
1651716810000|2022-05-05 02:13:30|223.87|221.57|223.91|221.61|223.91|221.61|223.87|221.57|5
1651716820000|2022-05-05 02:13:40|223.93|221.63|223.94|221.64|223.94|221.64|223.92|221.62|6
1651716830000|2022-05-05 02:13:50|223.95|221.65|223.97|221.67|223.97|221.67|223.95|221.65|3
1651716840000|2022-05-05 02:14:00|224.01|221.71|223.99|221.69|224.01|221.71|223.95|221.65|5
1651716850000|2022-05-05 02:14:10|223.97|221.67|223.97|221.67|223.97|221.67|223.97|221.67|1
1651716860000|2022-05-05 02:14:20|223.96|221.66|223.98|221.68|223.99|221.69|223.96|221.66|4
1651716870000|2022-05-05 02:14:30|223.97|221.67|224|221.7|224|221.7|223.97|221.67|5
1651716880000|2022-05-05 02:14:40|223.98|221.68|223.97|221.67|223.98|221.68|223.97|221.67|4
1651716890000|2022-05-05 02:14:50|223.99|221.69|223.98|221.68|223.99|221.69|223.98|221.68|2
1651716910000|2022-05-05 02:15:10|224|221.7|224|221.7|224|221.7|224|221.7|1
1651716920000|2022-05-05 02:15:20|224.02|221.72|224|221.7|224.02|221.72|224|221.7|3
1651716940000|2022-05-05 02:15:40|223.99|221.69|223.99|221.69|224.02|221.72|223.98|221.68|7
1651716950000|2022-05-05 02:15:50|224|221.7|223.99|221.69|224|221.7|223.99|221.69|4
1651717000000|2022-05-05 02:16:40|223.95|221.65|224|221.7|224|221.7|223.92|221.62|4
1651717010000|2022-05-05 02:16:50|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651717020000|2022-05-05 02:17:00|223.98|221.68|224|221.7|224|221.7|223.98|221.68|3
1651717030000|2022-05-05 02:17:10|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651717040000|2022-05-05 02:17:20|224|221.7|224|221.7|224|221.7|224|221.7|1
1651717050000|2022-05-05 02:17:30|224.01|221.71|224|221.7|224.01|221.71|223.99|221.69|3
1651717060000|2022-05-05 02:17:40|224.01|221.71|224|221.7|224.01|221.71|224|221.7|2
1651717080000|2022-05-05 02:18:00|223.99|221.69|224.01|221.71|224.01|221.71|223.99|221.69|4
1651717090000|2022-05-05 02:18:10|224|221.7|224|221.7|224|221.7|224|221.7|1
1651717100000|2022-05-05 02:18:20|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651717110000|2022-05-05 02:18:30|224|221.7|224|221.7|224|221.7|224|221.7|1
1651717130000|2022-05-05 02:18:50|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651717140000|2022-05-05 02:19:00|224|221.7|224.17|221.87|224.19|221.89|224|221.7|13
1651717150000|2022-05-05 02:19:10|224.16|221.86|224.19|221.89|224.19|221.89|224.12|221.82|5
1651717170000|2022-05-05 02:19:30|224.16|221.86|224.19|221.89|224.2|221.9|224.16|221.86|4
1651717180000|2022-05-05 02:19:40|224.17|221.87|224.16|221.86|224.2|221.9|224.16|221.86|6
1651717210000|2022-05-05 02:20:10|224.17|221.87|224.17|221.87|224.17|221.87|224.17|221.87|1
1651717240000|2022-05-05 02:20:40|224.11|221.81|224.11|221.81|224.11|221.81|224.11|221.81|1
1651717250000|2022-05-05 02:20:50|224.1|221.8|224.08|221.78|224.1|221.8|224.06|221.76|4
1651717260000|2022-05-05 02:21:00|224.09|221.79|224.14|221.84|224.14|221.84|224.08|221.78|5
1651717270000|2022-05-05 02:21:10|224.16|221.86|224.16|221.86|224.16|221.86|224.16|221.86|1
1651717280000|2022-05-05 02:21:20|224.15|221.85|224.17|221.87|224.17|221.87|224.12|221.82|3
1651717320000|2022-05-05 02:22:00|224.19|221.89|224.18|221.88|224.2|221.9|224.13|221.83|6
1651717330000|2022-05-05 02:22:10|224.19|221.89|224.19|221.89|224.19|221.89|224.19|221.89|1
1651717340000|2022-05-05 02:22:20|224.13|221.83|224.18|221.88|224.18|221.88|224.13|221.83|6
1651717350000|2022-05-05 02:22:30|224.17|221.87|224.18|221.88|224.18|221.88|224.17|221.87|20
1651717360000|2022-05-05 02:22:40|224.17|221.87|224.2|221.9|224.2|221.9|224.17|221.87|3
1651717370000|2022-05-05 02:22:50|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|2
1651717380000|2022-05-05 02:23:00|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|6
1651717390000|2022-05-05 02:23:10|224.19|221.89|224.19|221.89|224.19|221.89|224.19|221.89|1
1651717410000|2022-05-05 02:23:30|224.18|221.88|224.18|221.88|224.18|221.88|224.18|221.88|1
1651717420000|2022-05-05 02:23:40|224.19|221.89|224.2|221.9|224.2|221.9|224.19|221.89|2
1651717430000|2022-05-05 02:23:50|224.19|221.89|224.19|221.89|224.19|221.89|224.19|221.89|1
1651717440000|2022-05-05 02:24:00|224.2|221.9|224.19|221.89|224.2|221.9|224.18|221.88|6
1651717450000|2022-05-05 02:24:10|224.18|221.88|224.09|221.79|224.2|221.9|224.06|221.76|8
1651717460000|2022-05-05 02:24:20|224.1|221.8|224.09|221.79|224.1|221.8|224.08|221.78|5
1651717470000|2022-05-05 02:24:30|224.1|221.8|224.1|221.8|224.1|221.8|224.1|221.8|1
1651717480000|2022-05-05 02:24:40|224.09|221.79|224.09|221.79|224.09|221.79|224.09|221.79|1
1651717490000|2022-05-05 02:24:50|224.1|221.8|224.16|221.86|224.16|221.86|224.1|221.8|3
1651717500000|2022-05-05 02:25:00|224.15|221.85|224.09|221.79|224.19|221.89|224.07|221.77|6
1651717510000|2022-05-05 02:25:10|224.08|221.78|223.99|221.69|224.08|221.78|223.99|221.69|3
1651717520000|2022-05-05 02:25:20|224|221.7|223.96|221.66|224|221.7|223.96|221.66|9
1651717530000|2022-05-05 02:25:30|223.98|221.68|223.98|221.68|223.99|221.69|223.96|221.66|6
1651717540000|2022-05-05 02:25:40|223.99|221.69|223.98|221.68|223.99|221.69|223.93|221.63|7
1651717550000|2022-05-05 02:25:50|223.93|221.63|223.97|221.67|223.98|221.68|223.92|221.62|5
1651717560000|2022-05-05 02:26:00|223.98|221.68|223.94|221.64|223.98|221.68|223.93|221.63|5
1651717570000|2022-05-05 02:26:10|223.93|221.63|223.89|221.59|223.93|221.63|223.89|221.59|7
1651717590000|2022-05-05 02:26:30|223.85|221.55|223.99|221.69|223.99|221.69|223.85|221.55|9
1651717600000|2022-05-05 02:26:40|223.98|221.68|223.99|221.69|223.99|221.69|223.94|221.64|6
1651717620000|2022-05-05 02:27:00|223.96|221.66|223.99|221.69|223.99|221.69|223.96|221.66|2
1651717630000|2022-05-05 02:27:10|224|221.7|223.95|221.65|224|221.7|223.95|221.65|6
1651717640000|2022-05-05 02:27:20|223.96|221.66|224.03|221.73|224.03|221.73|223.96|221.66|12
1651717650000|2022-05-05 02:27:30|224.07|221.77|224.06|221.76|224.07|221.77|224.02|221.72|17
1651717660000|2022-05-05 02:27:40|224.07|221.77|224.06|221.76|224.07|221.77|224.02|221.72|11
1651717670000|2022-05-05 02:27:50|224.02|221.72|224.06|221.76|224.07|221.77|224.02|221.72|16
1651717680000|2022-05-05 02:28:00|224.02|221.72|223.99|221.69|224.06|221.76|223.98|221.68|15
1651717690000|2022-05-05 02:28:10|224|221.7|224.01|221.71|224.04|221.74|224|221.7|7
1651717710000|2022-05-05 02:28:30|224.04|221.74|224.07|221.77|224.07|221.77|224.04|221.74|3
1651717720000|2022-05-05 02:28:40|224|221.7|224.02|221.72|224.02|221.72|224|221.7|2
1651717730000|2022-05-05 02:28:50|224|221.7|224.02|221.72|224.02|221.72|224|221.7|5
1651717740000|2022-05-05 02:29:00|224.01|221.71|224.01|221.71|224.03|221.73|224|221.7|7
1651717750000|2022-05-05 02:29:10|224.02|221.72|224.06|221.76|224.06|221.76|224.02|221.72|8
1651717760000|2022-05-05 02:29:20|224.05|221.75|224.05|221.75|224.05|221.75|224.05|221.75|1
1651717770000|2022-05-05 02:29:30|224.07|221.77|224.02|221.72|224.07|221.77|224.02|221.72|4
1651717780000|2022-05-05 02:29:40|224.01|221.71|224.32|222.02|224.36|222.06|224.01|221.71|18
1651717790000|2022-05-05 02:29:50|224.33|222.03|224.33|222.03|224.35|222.05|224.33|222.03|3
1651717800000|2022-05-05 02:30:00|224.36|222.06|224.39|222.09|224.39|222.09|224.35|222.05|10
1651717810000|2022-05-05 02:30:10|224.4|222.1|224.6|222.3|224.6|222.3|224.4|222.1|13
1651717820000|2022-05-05 02:30:20|224.59|222.29|224.34|222.04|224.6|222.3|224.34|222.04|15
1651717830000|2022-05-05 02:30:30|224.32|222.02|224.37|222.07|224.37|222.07|224.31|222.01|11
1651717840000|2022-05-05 02:30:40|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651717850000|2022-05-05 02:30:50|224.35|222.05|224.36|222.06|224.36|222.06|224.35|222.05|2
1651717860000|2022-05-05 02:31:00|224.37|222.07|224.38|222.08|224.38|222.08|224.35|222.05|4
1651717880000|2022-05-05 02:31:20|224.33|222.03|224.38|222.08|224.38|222.08|224.33|222.03|6
1651717890000|2022-05-05 02:31:30|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651717910000|2022-05-05 02:31:50|224.39|222.09|224.38|222.08|224.39|222.09|224.38|222.08|2
1651717920000|2022-05-05 02:32:00|224.39|222.09|224.39|222.09|224.4|222.1|224.39|222.09|3
1651717980000|2022-05-05 02:33:00|224.37|222.07|224.39|222.09|224.4|222.1|224.37|222.07|5
1651717990000|2022-05-05 02:33:10|224.4|222.1|224.48|222.18|224.48|222.18|224.39|222.09|9
1651718000000|2022-05-05 02:33:20|224.46|222.16|224.46|222.16|224.46|222.16|224.46|222.16|1
1651718010000|2022-05-05 02:33:30|224.44|222.14|224.46|222.16|224.46|222.16|224.44|222.14|3
1651718020000|2022-05-05 02:33:40|224.45|222.15|224.45|222.15|224.46|222.16|224.45|222.15|3
1651718030000|2022-05-05 02:33:50|224.47|222.17|224.48|222.18|224.49|222.19|224.45|222.15|5
1651718040000|2022-05-05 02:34:00|224.49|222.19|224.51|222.21|224.52|222.22|224.47|222.17|8
1651718050000|2022-05-05 02:34:10|224.55|222.25|224.56|222.26|224.56|222.26|224.55|222.25|4
1651718060000|2022-05-05 02:34:20|224.55|222.25|224.58|222.28|224.58|222.28|224.55|222.25|2
1651718070000|2022-05-05 02:34:30|224.59|222.29|224.56|222.26|224.59|222.29|224.56|222.26|2
1651718090000|2022-05-05 02:34:50|224.57|222.27|224.57|222.27|224.57|222.27|224.57|222.27|1
1651718100000|2022-05-05 02:35:00|224.56|222.26|224.56|222.26|224.56|222.26|224.55|222.25|3
1651718110000|2022-05-05 02:35:10|224.55|222.25|224.55|222.25|224.56|222.26|224.55|222.25|3
1651718120000|2022-05-05 02:35:20|224.56|222.26|224.55|222.25|224.56|222.26|224.55|222.25|2
1651718130000|2022-05-05 02:35:30|224.53|222.23|224.56|222.26|224.56|222.26|224.53|222.23|3
1651718140000|2022-05-05 02:35:40|224.57|222.27|224.54|222.24|224.57|222.27|224.54|222.24|2
1651718150000|2022-05-05 02:35:50|224.55|222.25|224.56|222.26|224.57|222.27|224.55|222.25|4
1651718160000|2022-05-05 02:36:00|224.58|222.28|224.56|222.26|224.58|222.28|224.56|222.26|3
1651718170000|2022-05-05 02:36:10|224.57|222.27|224.59|222.29|224.59|222.29|224.57|222.27|2
1651718180000|2022-05-05 02:36:20|224.6|222.3|224.6|222.3|224.6|222.3|224.6|222.3|1
1651718190000|2022-05-05 02:36:30|224.59|222.29|224.58|222.28|224.59|222.29|224.58|222.28|2
1651718200000|2022-05-05 02:36:40|224.6|222.3|224.59|222.29|224.6|222.3|224.59|222.29|2
1651718210000|2022-05-05 02:36:50|224.58|222.28|224.58|222.28|224.58|222.28|224.56|222.26|3
1651718220000|2022-05-05 02:37:00|224.57|222.27|224.59|222.29|224.59|222.29|224.57|222.27|3
1651718230000|2022-05-05 02:37:10|224.58|222.28|224.56|222.26|224.58|222.28|224.51|222.21|14
1651718240000|2022-05-05 02:37:20|224.57|222.27|224.53|222.23|224.58|222.28|224.53|222.23|7
1651718250000|2022-05-05 02:37:30|224.52|222.22|224.51|222.21|224.53|222.23|224.51|222.21|7
1651718270000|2022-05-05 02:37:50|224.52|222.22|224.52|222.22|224.52|222.22|224.52|222.22|1
1651718280000|2022-05-05 02:38:00|224.53|222.23|224.53|222.23|224.53|222.23|224.5|222.2|5
1651718290000|2022-05-05 02:38:10|224.52|222.22|224.54|222.24|224.54|222.24|224.51|222.21|4
1651718300000|2022-05-05 02:38:20|224.58|222.28|224.62|222.32|224.62|222.32|224.58|222.28|7
1651718310000|2022-05-05 02:38:30|224.61|222.31|224.61|222.31|224.61|222.31|224.61|222.31|1
1651718320000|2022-05-05 02:38:40|224.65|222.35|224.68|222.38|224.68|222.38|224.65|222.35|5
1651718340000|2022-05-05 02:39:00|224.69|222.39|224.69|222.39|224.69|222.39|224.69|222.39|1
1651718370000|2022-05-05 02:39:30|224.68|222.38|224.61|222.31|224.68|222.38|224.61|222.31|5
1651718390000|2022-05-05 02:39:50|224.62|222.32|224.61|222.31|224.62|222.32|224.61|222.31|2
1651718410000|2022-05-05 02:40:10|224.63|222.33|224.67|222.37|224.68|222.38|224.63|222.33|4
1651718420000|2022-05-05 02:40:20|224.68|222.38|224.68|222.38|224.68|222.38|224.68|222.38|1
1651718430000|2022-05-05 02:40:30|224.67|222.37|224.67|222.37|224.67|222.37|224.65|222.35|4
1651718440000|2022-05-05 02:40:40|224.65|222.35|224.66|222.36|224.68|222.38|224.65|222.35|4
1651718450000|2022-05-05 02:40:50|224.67|222.37|224.67|222.37|224.67|222.37|224.65|222.35|5
1651718460000|2022-05-05 02:41:00|224.68|222.38|224.46|222.16|224.68|222.38|224.45|222.15|12
1651718470000|2022-05-05 02:41:10|224.47|222.17|224.48|222.18|224.48|222.18|224.47|222.17|2
1651718480000|2022-05-05 02:41:20|224.49|222.19|224.43|222.13|224.49|222.19|224.43|222.13|2
1651718490000|2022-05-05 02:41:30|224.5|222.2|224.49|222.19|224.52|222.22|224.48|222.18|4
1651718510000|2022-05-05 02:41:50|224.43|222.13|224.5|222.2|224.5|222.2|224.42|222.12|6
1651718520000|2022-05-05 02:42:00|224.55|222.25|224.54|222.24|224.55|222.25|224.54|222.24|2
1651718530000|2022-05-05 02:42:10|224.55|222.25|224.54|222.24|224.55|222.25|224.53|222.23|10
1651718540000|2022-05-05 02:42:20|224.55|222.25|224.54|222.24|224.55|222.25|224.54|222.24|2
1651718560000|2022-05-05 02:42:40|224.53|222.23|224.66|222.36|224.67|222.37|224.53|222.23|11
1651718570000|2022-05-05 02:42:50|224.67|222.37|224.66|222.36|224.67|222.37|224.65|222.35|6
1651718580000|2022-05-05 02:43:00|224.67|222.37|224.66|222.36|224.67|222.37|224.66|222.36|4
1651718590000|2022-05-05 02:43:10|224.73|222.43|224.73|222.43|224.74|222.44|224.73|222.43|3
1651718600000|2022-05-05 02:43:20|224.71|222.41|224.65|222.35|224.73|222.43|224.64|222.34|9
1651718610000|2022-05-05 02:43:30|224.64|222.34|224.65|222.35|224.66|222.36|224.64|222.34|6
1651718620000|2022-05-05 02:43:40|224.66|222.36|224.65|222.35|224.66|222.36|224.63|222.33|6
1651718630000|2022-05-05 02:43:50|224.66|222.36|224.65|222.35|224.66|222.36|224.63|222.33|3
1651718640000|2022-05-05 02:44:00|224.63|222.33|224.62|222.32|224.63|222.33|224.62|222.32|2
1651718660000|2022-05-05 02:44:20|224.63|222.33|224.66|222.36|224.67|222.37|224.63|222.33|3
1651718680000|2022-05-05 02:44:40|224.65|222.35|224.65|222.35|224.65|222.35|224.63|222.33|3
1651718690000|2022-05-05 02:44:50|224.66|222.36|224.66|222.36|224.66|222.36|224.65|222.35|3
1651718700000|2022-05-05 02:45:00|224.64|222.34|224.64|222.34|224.64|222.34|224.63|222.33|3
1651718710000|2022-05-05 02:45:10|224.67|222.37|224.68|222.38|224.68|222.38|224.67|222.37|2
1651718720000|2022-05-05 02:45:20|224.67|222.37|224.79|222.49|224.8|222.5|224.67|222.37|9
1651718730000|2022-05-05 02:45:30|224.78|222.48|224.78|222.48|224.78|222.48|224.78|222.48|1
1651718740000|2022-05-05 02:45:40|224.79|222.49|224.78|222.48|224.79|222.49|224.78|222.48|2
1651718750000|2022-05-05 02:45:50|224.79|222.49|224.8|222.5|224.8|222.5|224.79|222.49|2
1651718760000|2022-05-05 02:46:00|224.82|222.52|224.78|222.48|224.82|222.52|224.76|222.46|5
1651718770000|2022-05-05 02:46:10|224.77|222.47|224.79|222.49|224.82|222.52|224.75|222.45|7
1651718780000|2022-05-05 02:46:20|224.8|222.5|224.79|222.49|224.8|222.5|224.79|222.49|2
1651718790000|2022-05-05 02:46:30|224.78|222.48|224.8|222.5|224.8|222.5|224.78|222.48|3
1651718800000|2022-05-05 02:46:40|224.73|222.43|224.78|222.48|224.78|222.48|224.73|222.43|2
1651718820000|2022-05-05 02:47:00|224.79|222.49|224.78|222.48|224.79|222.49|224.73|222.43|3
1651718840000|2022-05-05 02:47:20|224.77|222.47|224.72|222.42|224.77|222.47|224.72|222.42|5
1651718860000|2022-05-05 02:47:40|224.71|222.41|224.73|222.43|224.73|222.43|224.68|222.38|5
1651718870000|2022-05-05 02:47:50|224.72|222.42|224.77|222.47|224.77|222.47|224.71|222.41|7
1651718880000|2022-05-05 02:48:00|224.78|222.48|224.78|222.48|224.78|222.48|224.72|222.42|7
1651718910000|2022-05-05 02:48:30|224.72|222.42|224.73|222.43|224.74|222.44|224.72|222.42|3
1651718920000|2022-05-05 02:48:40|224.72|222.42|224.72|222.42|224.72|222.42|224.72|222.42|1
1651718940000|2022-05-05 02:49:00|224.73|222.43|224.73|222.43|224.73|222.43|224.73|222.43|1
1651718950000|2022-05-05 02:49:10|224.71|222.41|224.71|222.41|224.71|222.41|224.71|222.41|1
1651718960000|2022-05-05 02:49:20|224.73|222.43|224.73|222.43|224.73|222.43|224.73|222.43|1
1651718970000|2022-05-05 02:49:30|224.71|222.41|224.67|222.37|224.71|222.41|224.67|222.37|4
1651718980000|2022-05-05 02:49:40|224.69|222.39|224.68|222.38|224.71|222.41|224.68|222.38|4
1651718990000|2022-05-05 02:49:50|224.71|222.41|224.72|222.42|224.72|222.42|224.68|222.38|5
1651719000000|2022-05-05 02:50:00|224.73|222.43|224.78|222.48|224.78|222.48|224.73|222.43|5
1651719010000|2022-05-05 02:50:10|224.77|222.47|224.78|222.48|224.78|222.48|224.77|222.47|2
1651719020000|2022-05-05 02:50:20|224.77|222.47|224.71|222.41|224.77|222.47|224.71|222.41|4
1651719040000|2022-05-05 02:50:40|224.7|222.4|224.68|222.38|224.7|222.4|224.66|222.36|6
1651719050000|2022-05-05 02:50:50|224.67|222.37|224.67|222.37|224.68|222.38|224.67|222.37|3
1651719060000|2022-05-05 02:51:00|224.68|222.38|224.57|222.27|224.68|222.38|224.57|222.27|11
1651719070000|2022-05-05 02:51:10|224.6|222.3|224.56|222.26|224.6|222.3|224.56|222.26|5
1651719080000|2022-05-05 02:51:20|224.58|222.28|224.56|222.26|224.58|222.28|224.56|222.26|4
1651719090000|2022-05-05 02:51:30|224.55|222.25|224.55|222.25|224.55|222.25|224.55|222.25|1
1651719100000|2022-05-05 02:51:40|224.56|222.26|224.52|222.22|224.56|222.26|224.52|222.22|5
1651719110000|2022-05-05 02:51:50|224.5|222.2|224.51|222.21|224.53|222.23|224.5|222.2|4
1651719120000|2022-05-05 02:52:00|224.5|222.2|224.51|222.21|224.51|222.21|224.5|222.2|4
1651719130000|2022-05-05 02:52:10|224.5|222.2|224.5|222.2|224.5|222.2|224.5|222.2|1
1651719180000|2022-05-05 02:53:00|224.51|222.21|224.5|222.2|224.51|222.21|224.5|222.2|2
1651719210000|2022-05-05 02:53:30|224.51|222.21|224.51|222.21|224.51|222.21|224.51|222.21|1
1651719240000|2022-05-05 02:54:00|224.5|222.2|224.51|222.21|224.51|222.21|224.5|222.2|2
1651719260000|2022-05-05 02:54:20|224.5|222.2|224.41|222.11|224.5|222.2|224.4|222.1|4
1651719270000|2022-05-05 02:54:30|224.43|222.13|224.43|222.13|224.43|222.13|224.41|222.11|6
1651719280000|2022-05-05 02:54:40|224.42|222.12|224.42|222.12|224.42|222.12|224.4|222.1|7
1651719290000|2022-05-05 02:54:50|224.47|222.17|224.5|222.2|224.5|222.2|224.47|222.17|3
1651719300000|2022-05-05 02:55:00|224.43|222.13|224.44|222.14|224.46|222.16|224.43|222.13|6
1651719310000|2022-05-05 02:55:10|224.42|222.12|224.43|222.13|224.46|222.16|224.42|222.12|3
1651719320000|2022-05-05 02:55:20|224.45|222.15|224.74|222.44|224.74|222.44|224.44|222.14|12
1651719330000|2022-05-05 02:55:30|224.75|222.45|224.83|222.53|224.96|222.66|224.71|222.41|22
1651719340000|2022-05-05 02:55:40|224.82|222.52|224.81|222.51|224.83|222.53|224.81|222.51|4
1651719350000|2022-05-05 02:55:50|224.82|222.52|224.75|222.45|224.83|222.53|224.75|222.45|4
1651719360000|2022-05-05 02:56:00|224.74|222.44|224.73|222.43|224.74|222.44|224.73|222.43|4
1651719370000|2022-05-05 02:56:10|224.72|222.42|224.72|222.42|224.74|222.44|224.71|222.41|6
1651719380000|2022-05-05 02:56:20|224.74|222.44|224.74|222.44|224.74|222.44|224.74|222.44|1
1651719390000|2022-05-05 02:56:30|224.73|222.43|224.77|222.47|224.77|222.47|224.73|222.43|4
1651719400000|2022-05-05 02:56:40|224.83|222.53|224.8|222.5|224.86|222.56|224.8|222.5|6
1651719410000|2022-05-05 02:56:50|224.79|222.49|224.72|222.42|224.79|222.49|224.72|222.42|9
1651719420000|2022-05-05 02:57:00|224.68|222.38|224.71|222.41|224.74|222.44|224.68|222.38|4
1651719430000|2022-05-05 02:57:10|224.7|222.4|224.7|222.4|224.73|222.43|224.69|222.39|9
1651719440000|2022-05-05 02:57:20|224.71|222.41|224.71|222.41|224.71|222.41|224.71|222.41|1
1651719450000|2022-05-05 02:57:30|224.73|222.43|224.73|222.43|224.73|222.43|224.73|222.43|1
1651719460000|2022-05-05 02:57:40|224.71|222.41|224.63|222.33|224.71|222.41|224.62|222.32|9
1651719470000|2022-05-05 02:57:50|224.65|222.35|224.69|222.39|224.69|222.39|224.65|222.35|10
1651719480000|2022-05-05 02:58:00|224.67|222.37|224.68|222.38|224.69|222.39|224.63|222.33|8
1651719490000|2022-05-05 02:58:10|224.69|222.39|224.64|222.34|224.69|222.39|224.62|222.32|7
1651719500000|2022-05-05 02:58:20|224.63|222.33|224.64|222.34|224.64|222.34|224.63|222.33|2
1651719510000|2022-05-05 02:58:30|224.62|222.32|224.63|222.33|224.64|222.34|224.59|222.29|7
1651719520000|2022-05-05 02:58:40|224.62|222.32|224.61|222.31|224.63|222.33|224.6|222.3|12
1651719530000|2022-05-05 02:58:50|224.62|222.32|224.73|222.43|224.73|222.43|224.56|222.26|10
1651719540000|2022-05-05 02:59:00|224.75|222.45|224.61|222.31|224.75|222.45|224.6|222.3|8
1651719550000|2022-05-05 02:59:10|224.6|222.3|224.6|222.3|224.61|222.31|224.6|222.3|3
1651719560000|2022-05-05 02:59:20|224.61|222.31|224.63|222.33|224.63|222.33|224.61|222.31|7
1651719570000|2022-05-05 02:59:30|224.62|222.32|224.61|222.31|224.64|222.34|224.6|222.3|7
1651719580000|2022-05-05 02:59:40|224.62|222.32|224.59|222.29|224.62|222.32|224.59|222.29|2
1651719590000|2022-05-05 02:59:50|224.61|222.31|224.6|222.3|224.62|222.32|224.59|222.29|6
1651719600000|2022-05-05 03:00:00|224.61|222.31|224.61|222.31|224.61|222.31|224.59|222.29|6
1651719610000|2022-05-05 03:00:10|224.62|222.32|224.57|222.27|224.63|222.33|224.57|222.27|8
1651719620000|2022-05-05 03:00:20|224.55|222.25|224.55|222.25|224.55|222.25|224.55|222.25|1
1651719630000|2022-05-05 03:00:30|224.53|222.23|224.6|222.3|224.62|222.32|224.53|222.23|10
1651719640000|2022-05-05 03:00:40|224.61|222.31|224.61|222.31|224.61|222.31|224.61|222.31|1
1651719650000|2022-05-05 03:00:50|224.62|222.32|224.61|222.31|224.62|222.32|224.61|222.31|2
1651719660000|2022-05-05 03:01:00|224.62|222.32|224.61|222.31|224.62|222.32|224.61|222.31|2
1651719670000|2022-05-05 03:01:10|224.6|222.3|224.61|222.31|224.61|222.31|224.59|222.29|3
1651719690000|2022-05-05 03:01:30|224.62|222.32|224.56|222.26|224.62|222.32|224.54|222.24|7
1651719700000|2022-05-05 03:01:40|224.57|222.27|224.49|222.19|224.57|222.27|224.47|222.17|13
1651719710000|2022-05-05 03:01:50|224.5|222.2|224.51|222.21|224.51|222.21|224.5|222.2|2
1651719720000|2022-05-05 03:02:00|224.52|222.22|224.52|222.22|224.52|222.22|224.51|222.21|3
1651719730000|2022-05-05 03:02:10|224.53|222.23|224.52|222.22|224.53|222.23|224.52|222.22|2
1651719750000|2022-05-05 03:02:30|224.51|222.21|224.51|222.21|224.51|222.21|224.51|222.21|1
1651719760000|2022-05-05 03:02:40|224.5|222.2|224.51|222.21|224.51|222.21|224.48|222.18|4
1651719770000|2022-05-05 03:02:50|224.5|222.2|224.49|222.19|224.5|222.2|224.48|222.18|6
1651719780000|2022-05-05 03:03:00|224.5|222.2|224.5|222.2|224.5|222.2|224.5|222.2|1
1651719800000|2022-05-05 03:03:20|224.47|222.17|224.42|222.12|224.47|222.17|224.41|222.11|5
1651719810000|2022-05-05 03:03:30|224.4|222.1|224.46|222.16|224.46|222.16|224.4|222.1|7
1651719820000|2022-05-05 03:03:40|224.47|222.17|224.41|222.11|224.47|222.17|224.41|222.11|7
1651719830000|2022-05-05 03:03:50|224.4|222.1|224.33|222.03|224.42|222.12|224.33|222.03|8
1651719840000|2022-05-05 03:04:00|224.34|222.04|224.32|222.02|224.35|222.05|224.32|222.02|4
1651719850000|2022-05-05 03:04:10|224.36|222.06|224.34|222.04|224.36|222.06|224.33|222.03|5
1651719860000|2022-05-05 03:04:20|224.33|222.03|224.33|222.03|224.33|222.03|224.32|222.02|3
1651719870000|2022-05-05 03:04:30|224.34|222.04|224.32|222.02|224.34|222.04|224.32|222.02|3
1651719880000|2022-05-05 03:04:40|224.3|222|224.26|221.96|224.32|222.02|224.26|221.96|6
1651719890000|2022-05-05 03:04:50|224.25|221.95|224.27|221.97|224.27|221.97|224.25|221.95|2
1651719900000|2022-05-05 03:05:00|224.17|221.87|224.13|221.83|224.17|221.87|224.12|221.82|7
1651719910000|2022-05-05 03:05:10|224.14|221.84|224.15|221.85|224.15|221.85|224.14|221.84|4
1651719920000|2022-05-05 03:05:20|224.14|221.84|224.16|221.86|224.16|221.86|224.14|221.84|7
1651719930000|2022-05-05 03:05:30|224.15|221.85|224.17|221.87|224.17|221.87|224.13|221.83|12
1651719940000|2022-05-05 03:05:40|224.16|221.86|224.33|222.03|224.33|222.03|224.16|221.86|12
1651719950000|2022-05-05 03:05:50|224.34|222.04|224.34|222.04|224.38|222.08|224.32|222.02|6
1651719960000|2022-05-05 03:06:00|224.37|222.07|224.37|222.07|224.37|222.07|224.34|222.04|3
1651719980000|2022-05-05 03:06:20|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651720000000|2022-05-05 03:06:40|224.34|222.04|224.33|222.03|224.34|222.04|224.33|222.03|2
1651720010000|2022-05-05 03:06:50|224.36|222.06|224.36|222.06|224.36|222.06|224.36|222.06|1
1651720020000|2022-05-05 03:07:00|224.34|222.04|224.31|222.01|224.36|222.06|224.31|222.01|5
1651720030000|2022-05-05 03:07:10|224.32|222.02|224.31|222.01|224.32|222.02|224.3|222|4
1651720040000|2022-05-05 03:07:20|224.29|221.99|224.31|222.01|224.32|222.02|224.29|221.99|4
1651720050000|2022-05-05 03:07:30|224.3|222|224.41|222.11|224.44|222.14|224.3|222|11
1651720060000|2022-05-05 03:07:40|224.4|222.1|224.41|222.11|224.41|222.11|224.4|222.1|2
1651720070000|2022-05-05 03:07:50|224.42|222.12|224.33|222.03|224.42|222.12|224.33|222.03|7
1651720080000|2022-05-05 03:08:00|224.34|222.04|224.33|222.03|224.34|222.04|224.33|222.03|2
1651720120000|2022-05-05 03:08:40|224.32|222.02|224.31|222.01|224.33|222.03|224.31|222.01|6
1651720130000|2022-05-05 03:08:50|224.32|222.02|224.31|222.01|224.32|222.02|224.31|222.01|2
1651720150000|2022-05-05 03:09:10|224.32|222.02|224.31|222.01|224.32|222.02|224.31|222.01|2
1651720170000|2022-05-05 03:09:30|224.32|222.02|224.27|221.97|224.32|222.02|224.27|221.97|3
1651720180000|2022-05-05 03:09:40|224.29|221.99|224.27|221.97|224.29|221.99|224.27|221.97|3
1651720190000|2022-05-05 03:09:50|224.24|221.94|224.32|222.02|224.32|222.02|224.24|221.94|4
1651720200000|2022-05-05 03:10:00|224.33|222.03|224.33|222.03|224.33|222.03|224.32|222.02|3
1651720220000|2022-05-05 03:10:20|224.32|222.02|224.32|222.02|224.33|222.03|224.32|222.02|3
1651720230000|2022-05-05 03:10:30|224.31|222.01|224.31|222.01|224.31|222.01|224.31|222.01|1
1651720240000|2022-05-05 03:10:40|224.34|222.04|224.3|222|224.34|222.04|224.3|222|2
1651720250000|2022-05-05 03:10:50|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1651720260000|2022-05-05 03:11:00|224.33|222.03|224.32|222.02|224.33|222.03|224.32|222.02|2
1651720270000|2022-05-05 03:11:10|224.31|222.01|224.37|222.07|224.39|222.09|224.31|222.01|7
1651720280000|2022-05-05 03:11:20|224.35|222.05|224.37|222.07|224.37|222.07|224.35|222.05|3
1651720290000|2022-05-05 03:11:30|224.38|222.08|224.42|222.12|224.42|222.12|224.37|222.07|11
1651720300000|2022-05-05 03:11:40|224.45|222.15|224.42|222.12|224.45|222.15|224.41|222.11|4
1651720310000|2022-05-05 03:11:50|224.44|222.14|224.48|222.18|224.49|222.19|224.43|222.13|6
1651720320000|2022-05-05 03:12:00|224.44|222.14|224.43|222.13|224.46|222.16|224.43|222.13|7
1651720340000|2022-05-05 03:12:20|224.47|222.17|224.49|222.19|224.49|222.19|224.44|222.14|6
1651720350000|2022-05-05 03:12:30|224.51|222.21|224.51|222.21|224.51|222.21|224.51|222.21|1
1651720360000|2022-05-05 03:12:40|224.49|222.19|224.53|222.23|224.54|222.24|224.45|222.15|9
1651720370000|2022-05-05 03:12:50|224.52|222.22|224.52|222.22|224.53|222.23|224.52|222.22|3
1651720380000|2022-05-05 03:13:00|224.53|222.23|224.52|222.22|224.53|222.23|224.5|222.2|3
1651720390000|2022-05-05 03:13:10|224.54|222.24|224.52|222.22|224.54|222.24|224.52|222.22|6
1651720400000|2022-05-05 03:13:20|224.51|222.21|224.51|222.21|224.53|222.23|224.51|222.21|3
1651720410000|2022-05-05 03:13:30|224.52|222.22|224.52|222.22|224.52|222.22|224.52|222.22|1
1651720420000|2022-05-05 03:13:40|224.51|222.21|224.51|222.21|224.51|222.21|224.51|222.21|1
1651720440000|2022-05-05 03:14:00|224.5|222.2|224.51|222.21|224.54|222.24|224.5|222.2|5
1651720460000|2022-05-05 03:14:20|224.52|222.22|224.53|222.23|224.54|222.24|224.52|222.22|4
1651720470000|2022-05-05 03:14:30|224.52|222.22|224.54|222.24|224.54|222.24|224.52|222.22|2
1651720480000|2022-05-05 03:14:40|224.55|222.25|224.59|222.29|224.59|222.29|224.54|222.24|6
1651720490000|2022-05-05 03:14:50|224.58|222.28|224.58|222.28|224.59|222.29|224.58|222.28|3
1651720500000|2022-05-05 03:15:00|224.6|222.3|224.58|222.28|224.61|222.31|224.58|222.28|9
1651720510000|2022-05-05 03:15:10|224.57|222.27|224.56|222.26|224.59|222.29|224.55|222.25|9
1651720520000|2022-05-05 03:15:20|224.58|222.28|224.57|222.27|224.59|222.29|224.57|222.27|3
1651720530000|2022-05-05 03:15:30|224.59|222.29|224.56|222.26|224.59|222.29|224.54|222.24|10
1651720540000|2022-05-05 03:15:40|224.58|222.28|224.56|222.26|224.58|222.28|224.55|222.25|6
1651720550000|2022-05-05 03:15:50|224.58|222.28|224.58|222.28|224.58|222.28|224.55|222.25|8
1651720560000|2022-05-05 03:16:00|224.59|222.29|224.59|222.29|224.61|222.31|224.58|222.28|4
1651720570000|2022-05-05 03:16:10|224.58|222.28|224.6|222.3|224.6|222.3|224.58|222.28|5
1651720580000|2022-05-05 03:16:20|224.59|222.29|224.58|222.28|224.59|222.29|224.55|222.25|7
1651720590000|2022-05-05 03:16:30|224.56|222.26|224.56|222.26|224.57|222.27|224.55|222.25|6
1651720600000|2022-05-05 03:16:40|224.58|222.28|224.57|222.27|224.58|222.28|224.56|222.26|5
1651720610000|2022-05-05 03:16:50|224.56|222.26|224.57|222.27|224.59|222.29|224.56|222.26|10
1651720620000|2022-05-05 03:17:00|224.59|222.29|224.6|222.3|224.6|222.3|224.57|222.27|6
1651720630000|2022-05-05 03:17:10|224.58|222.28|224.56|222.26|224.59|222.29|224.56|222.26|7
1651720640000|2022-05-05 03:17:20|224.57|222.27|224.56|222.26|224.59|222.29|224.56|222.26|5
1651720650000|2022-05-05 03:17:30|224.57|222.27|224.58|222.28|224.59|222.29|224.55|222.25|7
1651720660000|2022-05-05 03:17:40|224.59|222.29|224.58|222.28|224.59|222.29|224.58|222.28|2
1651720670000|2022-05-05 03:17:50|224.55|222.25|224.48|222.18|224.56|222.26|224.48|222.18|8
1651720680000|2022-05-05 03:18:00|224.49|222.19|224.48|222.18|224.49|222.19|224.44|222.14|4
1651720690000|2022-05-05 03:18:10|224.46|222.16|224.44|222.14|224.48|222.18|224.44|222.14|3
1651720700000|2022-05-05 03:18:20|224.45|222.15|224.55|222.25|224.55|222.25|224.45|222.15|13
1651720710000|2022-05-05 03:18:30|224.54|222.24|224.55|222.25|224.55|222.25|224.54|222.24|4
1651720720000|2022-05-05 03:18:40|224.57|222.27|224.38|222.08|224.57|222.27|224.38|222.08|8
1651720730000|2022-05-05 03:18:50|224.39|222.09|224.45|222.15|224.46|222.16|224.39|222.09|9
1651720740000|2022-05-05 03:19:00|224.47|222.17|224.46|222.16|224.47|222.17|224.46|222.16|2
1651720750000|2022-05-05 03:19:10|224.47|222.17|224.48|222.18|224.49|222.19|224.46|222.16|7
1651720760000|2022-05-05 03:19:20|224.47|222.17|224.47|222.17|224.48|222.18|224.47|222.17|3
1651720770000|2022-05-05 03:19:30|224.46|222.16|224.45|222.15|224.46|222.16|224.45|222.15|4
1651720780000|2022-05-05 03:19:40|224.46|222.16|224.47|222.17|224.47|222.17|224.45|222.15|4
1651720790000|2022-05-05 03:19:50|224.45|222.15|224.57|222.27|224.57|222.27|224.45|222.15|8
1651720800000|2022-05-05 03:20:00|224.61|222.31|224.66|222.36|224.66|222.36|224.6|222.3|7
1651720810000|2022-05-05 03:20:10|224.67|222.37|224.54|222.24|224.67|222.37|224.54|222.24|11
1651720840000|2022-05-05 03:20:40|224.53|222.23|224.46|222.16|224.53|222.23|224.46|222.16|6
1651720850000|2022-05-05 03:20:50|224.45|222.15|224.55|222.25|224.56|222.26|224.44|222.14|14
1651720860000|2022-05-05 03:21:00|224.56|222.26|224.57|222.27|224.58|222.28|224.55|222.25|5
1651720870000|2022-05-05 03:21:10|224.58|222.28|224.64|222.34|224.64|222.34|224.58|222.28|5
1651720880000|2022-05-05 03:21:20|224.65|222.35|224.58|222.28|224.65|222.35|224.56|222.26|8
1651720890000|2022-05-05 03:21:30|224.57|222.27|224.58|222.28|224.58|222.28|224.57|222.27|2
1651720900000|2022-05-05 03:21:40|224.59|222.29|224.58|222.28|224.59|222.29|224.58|222.28|2
1651720910000|2022-05-05 03:21:50|224.57|222.27|224.58|222.28|224.58|222.28|224.57|222.27|2
1651720920000|2022-05-05 03:22:00|224.57|222.27|224.58|222.28|224.58|222.28|224.56|222.26|7
1651720930000|2022-05-05 03:22:10|224.57|222.27|224.57|222.27|224.58|222.28|224.57|222.27|5
1651720950000|2022-05-05 03:22:30|224.58|222.28|224.57|222.27|224.58|222.28|224.57|222.27|2
1651720970000|2022-05-05 03:22:50|224.56|222.26|224.57|222.27|224.57|222.27|224.56|222.26|2
1651720980000|2022-05-05 03:23:00|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1651720990000|2022-05-05 03:23:10|224.57|222.27|224.58|222.28|224.58|222.28|224.57|222.27|2
1651721010000|2022-05-05 03:23:30|224.57|222.27|224.57|222.27|224.58|222.28|224.57|222.27|3
1651721020000|2022-05-05 03:23:40|224.58|222.28|224.56|222.26|224.58|222.28|224.56|222.26|2
1651721030000|2022-05-05 03:23:50|224.58|222.28|224.59|222.29|224.59|222.29|224.56|222.26|7
1651721040000|2022-05-05 03:24:00|224.6|222.3|224.59|222.29|224.6|222.3|224.58|222.28|4
1651721050000|2022-05-05 03:24:10|224.58|222.28|224.58|222.28|224.58|222.28|224.58|222.28|1
1651721060000|2022-05-05 03:24:20|224.59|222.29|224.58|222.28|224.59|222.29|224.58|222.28|4
1651721070000|2022-05-05 03:24:30|224.59|222.29|224.59|222.29|224.59|222.29|224.57|222.27|4
1651721080000|2022-05-05 03:24:40|224.58|222.28|224.58|222.28|224.59|222.29|224.58|222.28|3
1651721090000|2022-05-05 03:24:50|224.59|222.29|224.59|222.29|224.59|222.29|224.57|222.27|7
1651721100000|2022-05-05 03:25:00|224.58|222.28|224.59|222.29|224.59|222.29|224.58|222.28|4
1651721110000|2022-05-05 03:25:10|224.58|222.28|224.59|222.29|224.59|222.29|224.57|222.27|4
1651721120000|2022-05-05 03:25:20|224.58|222.28|224.58|222.28|224.59|222.29|224.58|222.28|5
1651721130000|2022-05-05 03:25:30|224.57|222.27|224.58|222.28|224.58|222.28|224.55|222.25|6
1651721140000|2022-05-05 03:25:40|224.57|222.27|224.58|222.28|224.58|222.28|224.57|222.27|2
1651721150000|2022-05-05 03:25:50|224.55|222.25|224.64|222.34|224.64|222.34|224.55|222.25|8
1651721160000|2022-05-05 03:26:00|224.65|222.35|224.63|222.33|224.65|222.35|224.62|222.32|6
1651721170000|2022-05-05 03:26:10|224.64|222.34|224.63|222.33|224.64|222.34|224.63|222.33|4
1651721180000|2022-05-05 03:26:20|224.64|222.34|224.66|222.36|224.66|222.36|224.61|222.31|11
1651721190000|2022-05-05 03:26:30|224.64|222.34|224.66|222.36|224.66|222.36|224.64|222.34|8
1651721200000|2022-05-05 03:26:40|224.65|222.35|224.65|222.35|224.65|222.35|224.65|222.35|1
1651721210000|2022-05-05 03:26:50|224.66|222.36|224.67|222.37|224.67|222.37|224.64|222.34|4
1651721220000|2022-05-05 03:27:00|224.66|222.36|224.68|222.38|224.68|222.38|224.66|222.36|3
1651721230000|2022-05-05 03:27:10|224.7|222.4|224.69|222.39|224.7|222.4|224.68|222.38|3
1651721240000|2022-05-05 03:27:20|224.7|222.4|224.69|222.39|224.7|222.4|224.69|222.39|2
1651721250000|2022-05-05 03:27:30|224.7|222.4|224.67|222.37|224.7|222.4|224.67|222.37|3
1651721260000|2022-05-05 03:27:40|224.66|222.36|224.61|222.31|224.68|222.38|224.61|222.31|8
1651721280000|2022-05-05 03:28:00|224.63|222.33|224.62|222.32|224.64|222.34|224.62|222.32|4
1651721290000|2022-05-05 03:28:10|224.61|222.31|224.6|222.3|224.61|222.31|224.6|222.3|2
1651721310000|2022-05-05 03:28:30|224.61|222.31|224.61|222.31|224.61|222.31|224.61|222.31|1
1651721320000|2022-05-05 03:28:40|224.62|222.32|224.69|222.39|224.7|222.4|224.61|222.31|9
1651721330000|2022-05-05 03:28:50|224.7|222.4|224.69|222.39|224.7|222.4|224.67|222.37|4
1651721340000|2022-05-05 03:29:00|224.7|222.4|224.68|222.38|224.7|222.4|224.68|222.38|4
1651721350000|2022-05-05 03:29:10|224.67|222.37|224.7|222.4|224.7|222.4|224.67|222.37|7
1651721360000|2022-05-05 03:29:20|224.66|222.36|224.62|222.32|224.66|222.36|224.62|222.32|5
1651721390000|2022-05-05 03:29:50|224.63|222.33|224.61|222.31|224.63|222.33|224.61|222.31|3
1651721400000|2022-05-05 03:30:00|224.64|222.34|224.59|222.29|224.64|222.34|224.59|222.29|4
1651721410000|2022-05-05 03:30:10|224.6|222.3|224.59|222.29|224.6|222.3|224.59|222.29|2
1651721420000|2022-05-05 03:30:20|224.6|222.3|224.59|222.29|224.6|222.3|224.58|222.28|4
1651721430000|2022-05-05 03:30:30|224.58|222.28|224.5|222.2|224.59|222.29|224.46|222.16|11
1651721440000|2022-05-05 03:30:40|224.48|222.18|224.39|222.09|224.48|222.18|224.39|222.09|5
1651721450000|2022-05-05 03:30:50|224.38|222.08|224.36|222.06|224.41|222.11|224.35|222.05|6
1651721460000|2022-05-05 03:31:00|224.39|222.09|224.38|222.08|224.39|222.09|224.37|222.07|6
1651721470000|2022-05-05 03:31:10|224.39|222.09|224.47|222.17|224.49|222.19|224.39|222.09|12
1651721480000|2022-05-05 03:31:20|224.5|222.2|224.43|222.13|224.5|222.2|224.43|222.13|8
1651721490000|2022-05-05 03:31:30|224.42|222.12|224.38|222.08|224.42|222.12|224.37|222.07|10
1651721500000|2022-05-05 03:31:40|224.37|222.07|224.23|221.93|224.4|222.1|224.23|221.93|10
1651721510000|2022-05-05 03:31:50|224.22|221.92|224.22|221.92|224.22|221.92|224.22|221.92|1
1651721520000|2022-05-05 03:32:00|224.24|221.94|224.22|221.92|224.24|221.94|224.22|221.92|2
1651721540000|2022-05-05 03:32:20|224.21|221.91|224.21|221.91|224.21|221.91|224.21|221.91|1
1651721550000|2022-05-05 03:32:30|224.22|221.92|224.21|221.91|224.22|221.92|224.21|221.91|2
1651721570000|2022-05-05 03:32:50|224.23|221.93|224.21|221.91|224.23|221.93|224.2|221.9|3
1651721580000|2022-05-05 03:33:00|224.23|221.93|224.24|221.94|224.24|221.94|224.2|221.9|6
1651721590000|2022-05-05 03:33:10|224.29|221.99|224.31|222.01|224.32|222.02|224.26|221.96|9
1651721610000|2022-05-05 03:33:30|224.3|222|224.3|222|224.31|222.01|224.3|222|5
1651721620000|2022-05-05 03:33:40|224.31|222.01|224.21|221.91|224.31|222.01|224.21|221.91|6
1651721630000|2022-05-05 03:33:50|224.19|221.89|224.3|222|224.31|222.01|224.19|221.89|12
1651721640000|2022-05-05 03:34:00|224.31|222.01|224.26|221.96|224.31|222.01|224.26|221.96|11
1651721650000|2022-05-05 03:34:10|224.27|221.97|224.22|221.92|224.27|221.97|224.22|221.92|3
1651721660000|2022-05-05 03:34:20|224.24|221.94|224.21|221.91|224.24|221.94|224.18|221.88|4
1651721680000|2022-05-05 03:34:40|224.2|221.9|224.2|221.9|224.21|221.91|224.2|221.9|3
1651721690000|2022-05-05 03:34:50|224.19|221.89|224.19|221.89|224.2|221.9|224.19|221.89|3
1651721700000|2022-05-05 03:35:00|224.15|221.85|224|221.7|224.15|221.85|224|221.7|15
1651721710000|2022-05-05 03:35:10|223.99|221.69|223.99|221.69|224|221.7|223.99|221.69|5
1651721730000|2022-05-05 03:35:30|223.98|221.68|223.82|221.52|223.98|221.68|223.79|221.49|13
1651721740000|2022-05-05 03:35:40|223.81|221.51|223.79|221.49|223.81|221.51|223.79|221.49|3
1651721750000|2022-05-05 03:35:50|223.8|221.5|223.77|221.47|223.8|221.5|223.75|221.45|8
1651721760000|2022-05-05 03:36:00|223.78|221.48|223.77|221.47|223.78|221.48|223.77|221.47|4
1651721770000|2022-05-05 03:36:10|223.73|221.43|223.93|221.63|223.93|221.63|223.72|221.42|14
1651721780000|2022-05-05 03:36:20|223.99|221.69|223.91|221.61|224.05|221.75|223.9|221.6|19
1651721790000|2022-05-05 03:36:30|223.87|221.57|223.8|221.5|223.87|221.57|223.76|221.46|7
1651721800000|2022-05-05 03:36:40|223.78|221.48|223.82|221.52|223.82|221.52|223.78|221.48|8
1651721810000|2022-05-05 03:36:50|223.8|221.5|223.77|221.47|223.81|221.51|223.76|221.46|10
1651721820000|2022-05-05 03:37:00|223.75|221.45|223.71|221.41|223.75|221.45|223.71|221.41|7
1651721830000|2022-05-05 03:37:10|223.75|221.45|223.71|221.41|223.75|221.45|223.7|221.4|6
1651721840000|2022-05-05 03:37:20|223.72|221.42|223.72|221.42|223.72|221.42|223.72|221.42|1
1651721850000|2022-05-05 03:37:30|223.71|221.41|223.74|221.44|223.74|221.44|223.7|221.4|5
1651721860000|2022-05-05 03:37:40|223.72|221.42|223.73|221.43|223.78|221.48|223.71|221.41|12
1651721880000|2022-05-05 03:38:00|223.76|221.46|223.74|221.44|223.76|221.46|223.7|221.4|5
1651721890000|2022-05-05 03:38:10|223.73|221.43|223.82|221.52|223.82|221.52|223.72|221.42|13
1651721900000|2022-05-05 03:38:20|223.81|221.51|223.8|221.5|223.82|221.52|223.8|221.5|6
1651721920000|2022-05-05 03:38:40|223.82|221.52|223.81|221.51|223.82|221.52|223.81|221.51|2
1651721940000|2022-05-05 03:39:00|223.82|221.52|223.79|221.49|223.82|221.52|223.77|221.47|9
1651721950000|2022-05-05 03:39:10|223.78|221.48|223.81|221.51|223.81|221.51|223.78|221.48|5
1651721960000|2022-05-05 03:39:20|223.82|221.52|223.69|221.39|223.82|221.52|223.68|221.38|7
1651721970000|2022-05-05 03:39:30|223.63|221.33|223.63|221.33|223.64|221.34|223.63|221.33|3
1651721980000|2022-05-05 03:39:40|223.62|221.32|223.61|221.31|223.68|221.38|223.61|221.31|7
1651721990000|2022-05-05 03:39:50|223.6|221.3|223.61|221.31|223.61|221.31|223.6|221.3|2
1651722000000|2022-05-05 03:40:00|223.62|221.32|223.65|221.35|223.66|221.36|223.61|221.31|5
1651722010000|2022-05-05 03:40:10|223.67|221.37|223.68|221.38|223.68|221.38|223.67|221.37|2
1651722030000|2022-05-05 03:40:30|223.67|221.37|223.68|221.38|223.68|221.38|223.67|221.37|2
1651722040000|2022-05-05 03:40:40|223.67|221.37|223.67|221.37|223.67|221.37|223.67|221.37|1
1651722050000|2022-05-05 03:40:50|223.68|221.38|223.78|221.48|223.78|221.48|223.68|221.38|9
1651722060000|2022-05-05 03:41:00|223.77|221.47|223.72|221.42|223.78|221.48|223.7|221.4|8
1651722070000|2022-05-05 03:41:10|223.73|221.43|223.7|221.4|223.73|221.43|223.7|221.4|3
1651722080000|2022-05-05 03:41:20|223.72|221.42|223.71|221.41|223.73|221.43|223.71|221.41|6
1651722090000|2022-05-05 03:41:30|223.73|221.43|223.73|221.43|223.73|221.43|223.73|221.43|1
1651722100000|2022-05-05 03:41:40|223.72|221.42|223.77|221.47|223.77|221.47|223.71|221.41|8
1651722110000|2022-05-05 03:41:50|223.76|221.46|223.7|221.4|223.76|221.46|223.7|221.4|7
1651722120000|2022-05-05 03:42:00|223.72|221.42|223.68|221.38|223.72|221.42|223.68|221.38|5
1651722140000|2022-05-05 03:42:20|223.69|221.39|223.63|221.33|223.69|221.39|223.62|221.32|9
1651722150000|2022-05-05 03:42:30|223.6|221.3|223.61|221.31|223.62|221.32|223.6|221.3|3
1651722160000|2022-05-05 03:42:40|223.62|221.32|223.59|221.29|223.65|221.35|223.59|221.29|10
1651722170000|2022-05-05 03:42:50|223.6|221.3|223.6|221.3|223.61|221.31|223.59|221.29|5
1651722180000|2022-05-05 03:43:00|223.62|221.32|223.64|221.34|223.66|221.36|223.62|221.32|5
1651722190000|2022-05-05 03:43:10|223.63|221.33|223.63|221.33|223.64|221.34|223.63|221.33|3
1651722200000|2022-05-05 03:43:20|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651722220000|2022-05-05 03:43:40|223.63|221.33|223.63|221.33|223.64|221.34|223.62|221.32|6
1651722240000|2022-05-05 03:44:00|223.6|221.3|223.6|221.3|223.64|221.34|223.6|221.3|4
1651722250000|2022-05-05 03:44:10|223.64|221.34|223.59|221.29|223.64|221.34|223.58|221.28|6
1651722260000|2022-05-05 03:44:20|223.58|221.28|223.58|221.28|223.59|221.29|223.56|221.26|9
1651722270000|2022-05-05 03:44:30|223.59|221.29|223.59|221.29|223.6|221.3|223.58|221.28|9
1651722280000|2022-05-05 03:44:40|223.6|221.3|223.6|221.3|223.6|221.3|223.58|221.28|4
1651722300000|2022-05-05 03:45:00|223.61|221.31|223.49|221.19|223.61|221.31|223.49|221.19|10
1651722310000|2022-05-05 03:45:10|223.5|221.2|223.48|221.18|223.5|221.2|223.46|221.16|7
1651722320000|2022-05-05 03:45:20|223.49|221.19|223.59|221.29|223.61|221.31|223.49|221.19|9
1651722330000|2022-05-05 03:45:30|223.6|221.3|223.6|221.3|223.6|221.3|223.6|221.3|1
1651722340000|2022-05-05 03:45:40|223.59|221.29|223.6|221.3|223.6|221.3|223.58|221.28|4
1651722350000|2022-05-05 03:45:50|223.61|221.31|223.66|221.36|223.67|221.37|223.59|221.29|13
1651722360000|2022-05-05 03:46:00|223.65|221.35|223.67|221.37|223.67|221.37|223.64|221.34|8
1651722370000|2022-05-05 03:46:10|223.68|221.38|223.69|221.39|223.7|221.4|223.68|221.38|3
1651722380000|2022-05-05 03:46:20|223.68|221.38|223.69|221.39|223.7|221.4|223.65|221.35|6
1651722390000|2022-05-05 03:46:30|223.66|221.36|223.67|221.37|223.68|221.38|223.65|221.35|6
1651722400000|2022-05-05 03:46:40|223.65|221.35|223.67|221.37|223.67|221.37|223.65|221.35|3
1651722410000|2022-05-05 03:46:50|223.66|221.36|223.59|221.29|223.67|221.37|223.58|221.28|7
1651722420000|2022-05-05 03:47:00|223.53|221.23|223.59|221.29|223.59|221.29|223.52|221.22|11
1651722440000|2022-05-05 03:47:20|223.58|221.28|223.59|221.29|223.59|221.29|223.58|221.28|4
1651722450000|2022-05-05 03:47:30|223.58|221.28|223.59|221.29|223.59|221.29|223.58|221.28|4
1651722460000|2022-05-05 03:47:40|223.6|221.3|223.6|221.3|223.6|221.3|223.6|221.3|1
1651722470000|2022-05-05 03:47:50|223.59|221.29|223.59|221.29|223.59|221.29|223.59|221.29|1
1651722490000|2022-05-05 03:48:10|223.55|221.25|223.59|221.29|223.59|221.29|223.55|221.25|2
1651722500000|2022-05-05 03:48:20|223.6|221.3|223.68|221.38|223.68|221.38|223.6|221.3|9
1651722510000|2022-05-05 03:48:30|223.69|221.39|223.68|221.38|223.7|221.4|223.66|221.36|7
1651722520000|2022-05-05 03:48:40|223.67|221.37|223.7|221.4|223.71|221.41|223.67|221.37|3
1651722530000|2022-05-05 03:48:50|223.67|221.37|223.68|221.38|223.68|221.38|223.67|221.37|2
1651722540000|2022-05-05 03:49:00|223.67|221.37|223.69|221.39|223.7|221.4|223.66|221.36|4
1651722550000|2022-05-05 03:49:10|223.67|221.37|223.73|221.43|223.8|221.5|223.61|221.31|20
1651722560000|2022-05-05 03:49:20|223.74|221.44|223.73|221.43|223.74|221.44|223.73|221.43|4
1651722570000|2022-05-05 03:49:30|223.74|221.44|223.71|221.41|223.74|221.44|223.71|221.41|3
1651722580000|2022-05-05 03:49:40|223.67|221.37|223.61|221.31|223.67|221.37|223.6|221.3|8
1651722590000|2022-05-05 03:49:50|223.63|221.33|223.62|221.32|223.63|221.33|223.61|221.31|5
1651722600000|2022-05-05 03:50:00|223.61|221.31|223.6|221.3|223.63|221.33|223.6|221.3|6
1651722610000|2022-05-05 03:50:10|223.59|221.29|223.6|221.3|223.6|221.3|223.59|221.29|2
1651722620000|2022-05-05 03:50:20|223.63|221.33|223.61|221.31|223.63|221.33|223.61|221.31|4
1651722630000|2022-05-05 03:50:30|223.6|221.3|223.61|221.31|223.66|221.36|223.6|221.3|20
1651722640000|2022-05-05 03:50:40|223.6|221.3|223.6|221.3|223.61|221.31|223.58|221.28|8
1651722660000|2022-05-05 03:51:00|223.59|221.29|223.69|221.39|223.71|221.41|223.59|221.29|6
1651722670000|2022-05-05 03:51:10|223.7|221.4|223.7|221.4|223.72|221.42|223.69|221.39|10
1651722680000|2022-05-05 03:51:20|223.71|221.41|223.74|221.44|223.74|221.44|223.7|221.4|7
1651722690000|2022-05-05 03:51:30|223.73|221.43|223.73|221.43|223.74|221.44|223.73|221.43|3
1651722700000|2022-05-05 03:51:40|223.74|221.44|223.74|221.44|223.74|221.44|223.74|221.44|1
1651722710000|2022-05-05 03:51:50|223.73|221.43|223.65|221.35|223.73|221.43|223.65|221.35|6
1651722720000|2022-05-05 03:52:00|223.68|221.38|223.72|221.42|223.73|221.43|223.66|221.36|10
1651722730000|2022-05-05 03:52:10|223.73|221.43|223.73|221.43|223.74|221.44|223.73|221.43|7
1651722740000|2022-05-05 03:52:20|223.74|221.44|223.73|221.43|223.74|221.44|223.73|221.43|8
1651722750000|2022-05-05 03:52:30|223.71|221.41|223.72|221.42|223.75|221.45|223.71|221.41|5
1651722760000|2022-05-05 03:52:40|223.71|221.41|223.68|221.38|223.71|221.41|223.67|221.37|8
1651722770000|2022-05-05 03:52:50|223.67|221.37|223.65|221.35|223.68|221.38|223.64|221.34|8
1651722780000|2022-05-05 03:53:00|223.67|221.37|223.68|221.38|223.68|221.38|223.64|221.34|11
1651722790000|2022-05-05 03:53:10|223.66|221.36|223.64|221.34|223.66|221.36|223.64|221.34|3
1651722810000|2022-05-05 03:53:30|223.65|221.35|223.71|221.41|223.71|221.41|223.65|221.35|3
1651722820000|2022-05-05 03:53:40|223.72|221.42|223.72|221.42|223.72|221.42|223.71|221.41|3
1651722840000|2022-05-05 03:54:00|223.71|221.41|223.71|221.41|223.72|221.42|223.71|221.41|5
1651722850000|2022-05-05 03:54:10|223.7|221.4|223.7|221.4|223.7|221.4|223.7|221.4|1
1651722860000|2022-05-05 03:54:20|223.71|221.41|223.71|221.41|223.71|221.41|223.71|221.41|1
1651722870000|2022-05-05 03:54:30|223.7|221.4|223.8|221.5|223.8|221.5|223.7|221.4|5
1651722880000|2022-05-05 03:54:40|223.81|221.51|223.81|221.51|223.81|221.51|223.81|221.51|1
1651722890000|2022-05-05 03:54:50|223.8|221.5|223.8|221.5|223.8|221.5|223.8|221.5|1
1651722900000|2022-05-05 03:55:00|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651722910000|2022-05-05 03:55:10|223.79|221.49|223.82|221.52|223.82|221.52|223.79|221.49|4
1651722930000|2022-05-05 03:55:30|223.81|221.51|223.82|221.52|223.82|221.52|223.81|221.51|2
1651722940000|2022-05-05 03:55:40|223.8|221.5|223.74|221.44|223.81|221.51|223.73|221.43|20
1651722950000|2022-05-05 03:55:50|223.73|221.43|223.81|221.51|223.81|221.51|223.72|221.42|8
1651722960000|2022-05-05 03:56:00|223.8|221.5|223.76|221.46|223.81|221.51|223.76|221.46|12
1651722970000|2022-05-05 03:56:10|223.77|221.47|223.78|221.48|223.79|221.49|223.77|221.47|4
1651722980000|2022-05-05 03:56:20|223.79|221.49|223.77|221.47|223.79|221.49|223.77|221.47|2
1651722990000|2022-05-05 03:56:30|223.75|221.45|223.75|221.45|223.77|221.47|223.75|221.45|8
1651723000000|2022-05-05 03:56:40|223.73|221.43|223.75|221.45|223.76|221.46|223.73|221.43|6
1651723010000|2022-05-05 03:56:50|223.76|221.46|223.77|221.47|223.77|221.47|223.76|221.46|2
1651723020000|2022-05-05 03:57:00|223.74|221.44|223.78|221.48|223.78|221.48|223.74|221.44|6
1651723030000|2022-05-05 03:57:10|223.77|221.47|223.8|221.5|223.8|221.5|223.77|221.47|4
1651723040000|2022-05-05 03:57:20|223.79|221.49|223.79|221.49|223.8|221.5|223.79|221.49|3
1651723050000|2022-05-05 03:57:30|223.78|221.48|223.79|221.49|223.79|221.49|223.78|221.48|2
1651723060000|2022-05-05 03:57:40|223.81|221.51|223.81|221.51|223.81|221.51|223.81|221.51|1
1651723070000|2022-05-05 03:57:50|223.82|221.52|223.68|221.38|223.82|221.52|223.66|221.36|9
1651723080000|2022-05-05 03:58:00|223.69|221.39|223.7|221.4|223.7|221.4|223.67|221.37|6
1651723090000|2022-05-05 03:58:10|223.69|221.39|223.69|221.39|223.7|221.4|223.69|221.39|3
1651723100000|2022-05-05 03:58:20|223.68|221.38|223.71|221.41|223.75|221.45|223.68|221.38|17
1651723110000|2022-05-05 03:58:30|223.73|221.43|223.69|221.39|223.73|221.43|223.69|221.39|2
1651723120000|2022-05-05 03:58:40|223.73|221.43|223.75|221.45|223.75|221.45|223.73|221.43|2
1651723130000|2022-05-05 03:58:50|223.73|221.43|223.75|221.45|223.75|221.45|223.73|221.43|4
1651723140000|2022-05-05 03:59:00|223.74|221.44|223.75|221.45|223.75|221.45|223.73|221.43|3
1651723150000|2022-05-05 03:59:10|223.73|221.43|223.75|221.45|223.75|221.45|223.73|221.43|2
1651723160000|2022-05-05 03:59:20|223.74|221.44|223.77|221.47|223.77|221.47|223.73|221.43|6
1651723170000|2022-05-05 03:59:30|223.78|221.48|223.81|221.51|223.81|221.51|223.78|221.48|3
1651723180000|2022-05-05 03:59:40|223.77|221.47|223.79|221.49|223.79|221.49|223.77|221.47|2
1651723190000|2022-05-05 03:59:50|223.8|221.5|223.82|221.52|223.86|221.56|223.8|221.5|5
1651723200000|2022-05-05 04:00:00|223.85|221.55|223.81|221.51|223.85|221.55|223.81|221.51|4
1651723210000|2022-05-05 04:00:10|223.82|221.52|223.89|221.59|223.91|221.61|223.8|221.5|11
1651723220000|2022-05-05 04:00:20|223.9|221.6|223.9|221.6|223.9|221.6|223.89|221.59|3
1651723240000|2022-05-05 04:00:40|223.91|221.61|223.92|221.62|223.93|221.63|223.9|221.6|5
1651723250000|2022-05-05 04:00:50|223.93|221.63|223.87|221.57|223.93|221.63|223.87|221.57|7
1651723260000|2022-05-05 04:01:00|223.85|221.55|223.85|221.55|223.86|221.56|223.85|221.55|3
1651723270000|2022-05-05 04:01:10|223.84|221.54|223.84|221.54|223.86|221.56|223.81|221.51|5
1651723280000|2022-05-05 04:01:20|223.83|221.53|223.83|221.53|223.83|221.53|223.83|221.53|1
1651723290000|2022-05-05 04:01:30|223.82|221.52|223.81|221.51|223.83|221.53|223.81|221.51|4
1651723300000|2022-05-05 04:01:40|223.83|221.53|223.83|221.53|223.83|221.53|223.83|221.53|1
1651723310000|2022-05-05 04:01:50|223.82|221.52|223.8|221.5|223.82|221.52|223.79|221.49|6
1651723320000|2022-05-05 04:02:00|223.81|221.51|223.81|221.51|223.82|221.52|223.79|221.49|5
1651723330000|2022-05-05 04:02:10|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1651723340000|2022-05-05 04:02:20|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651723360000|2022-05-05 04:02:40|223.8|221.5|223.82|221.52|223.82|221.52|223.8|221.5|2
1651723370000|2022-05-05 04:02:50|223.81|221.51|223.82|221.52|223.83|221.53|223.8|221.5|5
1651723380000|2022-05-05 04:03:00|223.81|221.51|224.28|221.98|224.28|221.98|223.8|221.5|7
1651723390000|2022-05-05 04:03:10|224.32|222.02|224.46|222.16|224.55|222.25|224.32|222.02|17
1651723400000|2022-05-05 04:03:20|224.5|222.2|224.54|222.24|224.54|222.24|224.46|222.16|12
1651723410000|2022-05-05 04:03:30|224.55|222.25|224.53|222.23|224.59|222.29|224.51|222.21|9
1651723420000|2022-05-05 04:03:40|224.54|222.24|224.55|222.25|224.56|222.26|224.51|222.21|14
1651723430000|2022-05-05 04:03:50|224.54|222.24|224.52|222.22|224.54|222.24|224.52|222.22|5
1651723440000|2022-05-05 04:04:00|224.55|222.25|224.53|222.23|224.6|222.3|224.51|222.21|6
1651723450000|2022-05-05 04:04:10|224.54|222.24|224.53|222.23|224.55|222.25|224.53|222.23|3
1651723460000|2022-05-05 04:04:20|224.52|222.22|224.54|222.24|224.57|222.27|224.52|222.22|7
1651723470000|2022-05-05 04:04:30|224.64|222.34|224.61|222.31|224.71|222.41|224.58|222.28|19
1651723480000|2022-05-05 04:04:40|224.57|222.27|224.57|222.27|224.57|222.27|224.57|222.27|1
1651723490000|2022-05-05 04:04:50|224.55|222.25|224.5|222.2|224.55|222.25|224.5|222.2|8
1651723500000|2022-05-05 04:05:00|224.49|222.19|224.31|222.01|224.49|222.19|224.3|222|6
1651723510000|2022-05-05 04:05:10|224.32|222.02|224.25|221.95|224.33|222.03|224.1|221.8|18
1651723520000|2022-05-05 04:05:20|224.24|221.94|224.29|221.99|224.36|222.06|224.24|221.94|12
1651723530000|2022-05-05 04:05:30|224.25|221.95|224.25|221.95|224.26|221.96|224.25|221.95|5
1651723540000|2022-05-05 04:05:40|224.26|221.96|224.24|221.94|224.26|221.96|224.24|221.94|3
1651723550000|2022-05-05 04:05:50|224.27|221.97|224.33|222.03|224.33|222.03|224.24|221.94|9
1651723560000|2022-05-05 04:06:00|224.32|222.02|224.29|221.99|224.35|222.05|224.28|221.98|13
1651723570000|2022-05-05 04:06:10|224.28|221.98|224.25|221.95|224.3|222|224.21|221.91|9
1651723590000|2022-05-05 04:06:30|224.24|221.94|224.25|221.95|224.3|222|224.24|221.94|7
1651723600000|2022-05-05 04:06:40|224.24|221.94|224.24|221.94|224.25|221.95|224.24|221.94|9
1651723610000|2022-05-05 04:06:50|224.25|221.95|224.08|221.78|224.25|221.95|224.06|221.76|12
1651723620000|2022-05-05 04:07:00|224.07|221.77|224.01|221.71|224.07|221.77|224.01|221.71|2
1651723640000|2022-05-05 04:07:20|224.02|221.72|224.01|221.71|224.02|221.72|224.01|221.71|2
1651723660000|2022-05-05 04:07:40|223.98|221.68|223.94|221.64|223.98|221.68|223.93|221.63|6
1651723670000|2022-05-05 04:07:50|223.95|221.65|224|221.7|224.01|221.71|223.95|221.65|7
1651723680000|2022-05-05 04:08:00|223.98|221.68|224|221.7|224|221.7|223.98|221.68|2
1651723690000|2022-05-05 04:08:10|223.99|221.69|224|221.7|224|221.7|223.99|221.69|4
1651723700000|2022-05-05 04:08:20|223.98|221.68|223.96|221.66|223.98|221.68|223.96|221.66|2
1651723710000|2022-05-05 04:08:30|223.97|221.67|223.97|221.67|223.98|221.68|223.97|221.67|5
1651723720000|2022-05-05 04:08:40|223.91|221.61|223.96|221.66|223.96|221.66|223.89|221.59|12
1651723730000|2022-05-05 04:08:50|223.94|221.64|223.92|221.62|223.94|221.64|223.83|221.53|14
1651723740000|2022-05-05 04:09:00|223.86|221.56|223.96|221.66|223.97|221.67|223.86|221.56|7
1651723750000|2022-05-05 04:09:10|223.97|221.67|224|221.7|224|221.7|223.97|221.67|4
1651723760000|2022-05-05 04:09:20|224.01|221.71|224.08|221.78|224.09|221.79|224.01|221.71|6
1651723770000|2022-05-05 04:09:30|224.09|221.79|224.08|221.78|224.09|221.79|224.07|221.77|4
1651723780000|2022-05-05 04:09:40|224.07|221.77|223.99|221.69|224.07|221.77|223.99|221.69|3
1651723800000|2022-05-05 04:10:00|223.92|221.62|223.97|221.67|224.07|221.77|223.92|221.62|11
1651723810000|2022-05-05 04:10:10|223.96|221.66|223.99|221.69|223.99|221.69|223.95|221.65|5
1651723820000|2022-05-05 04:10:20|223.98|221.68|224|221.7|224|221.7|223.97|221.67|6
1651723830000|2022-05-05 04:10:30|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651723840000|2022-05-05 04:10:40|223.98|221.68|223.88|221.58|223.98|221.68|223.88|221.58|4
1651723850000|2022-05-05 04:10:50|223.91|221.61|223.93|221.63|223.93|221.63|223.89|221.59|7
1651723860000|2022-05-05 04:11:00|223.92|221.62|223.93|221.63|223.98|221.68|223.84|221.54|16
1651723870000|2022-05-05 04:11:10|223.91|221.61|223.9|221.6|223.91|221.61|223.9|221.6|2
1651723880000|2022-05-05 04:11:20|223.89|221.59|223.9|221.6|223.92|221.62|223.89|221.59|8
1651723890000|2022-05-05 04:11:30|223.92|221.62|223.9|221.6|223.92|221.62|223.89|221.59|4
1651723900000|2022-05-05 04:11:40|223.89|221.59|223.9|221.6|223.9|221.6|223.89|221.59|2
1651723910000|2022-05-05 04:11:50|223.91|221.61|223.92|221.62|223.92|221.62|223.91|221.61|2
1651723920000|2022-05-05 04:12:00|223.91|221.61|223.89|221.59|223.93|221.63|223.88|221.58|6
1651723930000|2022-05-05 04:12:10|223.9|221.6|223.88|221.58|223.9|221.6|223.81|221.51|9
1651723940000|2022-05-05 04:12:20|223.91|221.61|223.91|221.61|223.91|221.61|223.91|221.61|1
1651723950000|2022-05-05 04:12:30|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651723960000|2022-05-05 04:12:40|223.88|221.58|223.88|221.58|223.88|221.58|223.88|221.58|1
1651723980000|2022-05-05 04:13:00|223.85|221.55|223.87|221.57|223.88|221.58|223.85|221.55|4
1651723990000|2022-05-05 04:13:10|223.84|221.54|223.89|221.59|223.89|221.59|223.84|221.54|4
1651724000000|2022-05-05 04:13:20|223.88|221.58|223.7|221.4|223.88|221.58|223.68|221.38|12
1651724010000|2022-05-05 04:13:30|223.66|221.36|223.59|221.29|223.69|221.39|223.59|221.29|11
1651724020000|2022-05-05 04:13:40|223.61|221.31|223.6|221.3|223.63|221.33|223.6|221.3|7
1651724030000|2022-05-05 04:13:50|223.62|221.32|223.6|221.3|223.62|221.32|223.58|221.28|9
1651724040000|2022-05-05 04:14:00|223.59|221.29|223.51|221.21|223.59|221.29|223.5|221.2|10
1651724050000|2022-05-05 04:14:10|223.5|221.2|223.46|221.16|223.52|221.22|223.46|221.16|11
1651724060000|2022-05-05 04:14:20|223.47|221.17|223.43|221.13|223.5|221.2|223.43|221.13|17
1651724070000|2022-05-05 04:14:30|223.44|221.14|223.49|221.19|223.49|221.19|223.44|221.14|5
1651724080000|2022-05-05 04:14:40|223.52|221.22|223.51|221.21|223.52|221.22|223.5|221.2|6
1651724090000|2022-05-05 04:14:50|223.52|221.22|223.56|221.26|223.56|221.26|223.52|221.22|3
1651724100000|2022-05-05 04:15:00|223.57|221.27|223.64|221.34|223.65|221.35|223.56|221.26|12
1651724110000|2022-05-05 04:15:10|223.65|221.35|223.6|221.3|223.66|221.36|223.6|221.3|5
1651724120000|2022-05-05 04:15:20|223.59|221.29|223.67|221.37|223.67|221.37|223.59|221.29|9
1651724130000|2022-05-05 04:15:30|223.69|221.39|223.69|221.39|223.69|221.39|223.68|221.38|5
1651724140000|2022-05-05 04:15:40|223.7|221.4|223.69|221.39|223.7|221.4|223.65|221.35|7
1651724150000|2022-05-05 04:15:50|223.68|221.38|223.68|221.38|223.68|221.38|223.68|221.38|1
1651724160000|2022-05-05 04:16:00|223.66|221.36|223.68|221.38|223.68|221.38|223.66|221.36|3
1651724170000|2022-05-05 04:16:10|223.69|221.39|223.68|221.38|223.69|221.39|223.68|221.38|2
1651724180000|2022-05-05 04:16:20|223.67|221.37|223.68|221.38|223.68|221.38|223.67|221.37|6
1651724190000|2022-05-05 04:16:30|223.67|221.37|223.68|221.38|223.68|221.38|223.66|221.36|4
1651724200000|2022-05-05 04:16:40|223.67|221.37|223.64|221.34|223.67|221.37|223.63|221.33|10
1651724210000|2022-05-05 04:16:50|223.61|221.31|223.62|221.32|223.63|221.33|223.61|221.31|3
1651724220000|2022-05-05 04:17:00|223.61|221.31|223.61|221.31|223.61|221.31|223.61|221.31|1
1651724230000|2022-05-05 04:17:10|223.62|221.32|223.69|221.39|223.69|221.39|223.62|221.32|7
1651724240000|2022-05-05 04:17:20|223.7|221.4|223.77|221.47|223.77|221.47|223.7|221.4|7
1651724250000|2022-05-05 04:17:30|223.78|221.48|223.8|221.5|223.8|221.5|223.77|221.47|7
1651724260000|2022-05-05 04:17:40|223.77|221.47|223.77|221.47|223.79|221.49|223.77|221.47|5
1651724270000|2022-05-05 04:17:50|223.78|221.48|223.78|221.48|223.78|221.48|223.78|221.48|1
1651724280000|2022-05-05 04:18:00|223.77|221.47|223.87|221.57|223.87|221.57|223.77|221.47|7
1651724290000|2022-05-05 04:18:10|223.88|221.58|223.8|221.5|223.9|221.6|223.8|221.5|13
1651724330000|2022-05-05 04:18:50|223.79|221.49|223.79|221.49|223.79|221.49|223.79|221.49|1
1651724340000|2022-05-05 04:19:00|223.76|221.46|223.79|221.49|223.79|221.49|223.74|221.44|6
1651724360000|2022-05-05 04:19:20|223.77|221.47|223.79|221.49|223.8|221.5|223.77|221.47|3
1651724370000|2022-05-05 04:19:30|223.78|221.48|223.78|221.48|223.78|221.48|223.78|221.48|1
1651724380000|2022-05-05 04:19:40|223.79|221.49|223.79|221.49|223.79|221.49|223.78|221.48|3
1651724390000|2022-05-05 04:19:50|223.78|221.48|223.78|221.48|223.78|221.48|223.78|221.48|1
1651724400000|2022-05-05 04:20:00|223.77|221.47|223.81|221.51|223.81|221.51|223.77|221.47|8
1651724420000|2022-05-05 04:20:20|223.82|221.52|223.81|221.51|223.82|221.52|223.81|221.51|2
1651724440000|2022-05-05 04:20:40|223.79|221.49|223.81|221.51|223.83|221.53|223.79|221.49|3
1651724450000|2022-05-05 04:20:50|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1651724460000|2022-05-05 04:21:00|223.79|221.49|223.8|221.5|223.8|221.5|223.79|221.49|2
1651724470000|2022-05-05 04:21:10|223.77|221.47|223.78|221.48|223.79|221.49|223.77|221.47|4
1651724480000|2022-05-05 04:21:20|223.79|221.49|223.8|221.5|223.8|221.5|223.78|221.48|3
1651724490000|2022-05-05 04:21:30|223.78|221.48|223.8|221.5|223.8|221.5|223.78|221.48|2
1651724500000|2022-05-05 04:21:40|223.81|221.51|223.81|221.51|223.81|221.51|223.81|221.51|1
1651724510000|2022-05-05 04:21:50|223.8|221.5|223.8|221.5|223.8|221.5|223.8|221.5|1
1651724520000|2022-05-05 04:22:00|223.81|221.51|223.9|221.6|223.91|221.61|223.8|221.5|8
1651724530000|2022-05-05 04:22:10|223.91|221.61|223.92|221.62|223.93|221.63|223.9|221.6|7
1651724540000|2022-05-05 04:22:20|223.91|221.61|223.92|221.62|223.92|221.62|223.9|221.6|3
1651724550000|2022-05-05 04:22:30|223.91|221.61|223.92|221.62|223.92|221.62|223.9|221.6|5
1651724570000|2022-05-05 04:22:50|223.9|221.6|223.92|221.62|223.92|221.62|223.9|221.6|2
1651724580000|2022-05-05 04:23:00|223.89|221.59|223.91|221.61|223.91|221.61|223.89|221.59|2
1651724590000|2022-05-05 04:23:10|223.94|221.64|223.92|221.62|223.96|221.66|223.92|221.62|3
1651724600000|2022-05-05 04:23:20|223.93|221.63|223.93|221.63|223.93|221.63|223.93|221.63|1
1651724610000|2022-05-05 04:23:30|223.92|221.62|223.99|221.69|224|221.7|223.92|221.62|5
1651724620000|2022-05-05 04:23:40|223.97|221.67|223.98|221.68|223.98|221.68|223.97|221.67|2
1651724630000|2022-05-05 04:23:50|223.94|221.64|223.97|221.67|223.97|221.67|223.94|221.64|2
1651724640000|2022-05-05 04:24:00|223.98|221.68|223.98|221.68|224|221.7|223.97|221.67|5
1651724650000|2022-05-05 04:24:10|223.99|221.69|223.99|221.69|223.99|221.69|223.96|221.66|10
1651724660000|2022-05-05 04:24:20|223.96|221.66|223.98|221.68|223.99|221.69|223.95|221.65|5
1651724670000|2022-05-05 04:24:30|223.99|221.69|223.99|221.69|223.99|221.69|223.96|221.66|7
1651724680000|2022-05-05 04:24:40|223.96|221.66|223.93|221.63|223.99|221.69|223.93|221.63|6
1651724690000|2022-05-05 04:24:50|223.99|221.69|223.99|221.69|224|221.7|223.95|221.65|5
1651724700000|2022-05-05 04:25:00|223.95|221.65|223.94|221.64|224|221.7|223.94|221.64|5
1651724710000|2022-05-05 04:25:10|223.99|221.69|223.99|221.69|224|221.7|223.95|221.65|10
1651724740000|2022-05-05 04:25:40|224|221.7|223.99|221.69|224|221.7|223.97|221.67|3
1651724750000|2022-05-05 04:25:50|224|221.7|223.89|221.59|224|221.7|223.87|221.57|4
1651724760000|2022-05-05 04:26:00|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1651724820000|2022-05-05 04:27:00|223.9|221.6|223.89|221.59|223.9|221.6|223.89|221.59|2
1651724840000|2022-05-05 04:27:20|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651724850000|2022-05-05 04:27:30|223.87|221.57|223.9|221.6|223.9|221.6|223.87|221.57|2
1651724860000|2022-05-05 04:27:40|223.89|221.59|223.9|221.6|223.9|221.6|223.89|221.59|2
1651724870000|2022-05-05 04:27:50|223.86|221.56|223.86|221.56|223.86|221.56|223.86|221.56|1
1651724880000|2022-05-05 04:28:00|223.89|221.59|223.96|221.66|223.96|221.66|223.85|221.55|7
1651724890000|2022-05-05 04:28:10|223.91|221.61|223.91|221.61|223.91|221.61|223.91|221.61|1
1651724910000|2022-05-05 04:28:30|223.89|221.59|223.91|221.61|223.91|221.61|223.88|221.58|4
1651724920000|2022-05-05 04:28:40|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651724930000|2022-05-05 04:28:50|223.87|221.57|223.9|221.6|223.9|221.6|223.86|221.56|3
1651724940000|2022-05-05 04:29:00|223.87|221.57|223.9|221.6|223.9|221.6|223.86|221.56|3
1651724950000|2022-05-05 04:29:10|223.91|221.61|223.91|221.61|223.91|221.61|223.91|221.61|1
1651724980000|2022-05-05 04:29:40|223.9|221.6|223.91|221.61|223.91|221.61|223.9|221.6|2
1651724990000|2022-05-05 04:29:50|223.9|221.6|223.92|221.62|223.92|221.62|223.89|221.59|4
1651725000000|2022-05-05 04:30:00|223.91|221.61|224.06|221.76|224.06|221.76|223.9|221.6|8
1651725010000|2022-05-05 04:30:10|224.07|221.77|224.09|221.79|224.11|221.81|224.07|221.77|5
1651725020000|2022-05-05 04:30:20|224.1|221.8|223.99|221.69|224.1|221.8|223.99|221.69|6
1651725040000|2022-05-05 04:30:40|224|221.7|224|221.7|224.01|221.71|224|221.7|3
1651725050000|2022-05-05 04:30:50|224.01|221.71|224|221.7|224.01|221.71|224|221.7|4
1651725060000|2022-05-05 04:31:00|223.99|221.69|223.97|221.67|223.99|221.69|223.97|221.67|2
1651725070000|2022-05-05 04:31:10|223.96|221.66|223.96|221.66|223.96|221.66|223.96|221.66|1
1651725090000|2022-05-05 04:31:30|223.97|221.67|223.97|221.67|223.97|221.67|223.97|221.67|1
1651725110000|2022-05-05 04:31:50|223.91|221.61|223.95|221.65|223.95|221.65|223.91|221.61|3
1651725120000|2022-05-05 04:32:00|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|2
1651725130000|2022-05-05 04:32:10|223.97|221.67|223.98|221.68|223.98|221.68|223.97|221.67|2
1651725140000|2022-05-05 04:32:20|223.97|221.67|223.97|221.67|223.97|221.67|223.97|221.67|1
1651725150000|2022-05-05 04:32:30|223.95|221.65|223.91|221.61|223.98|221.68|223.9|221.6|9
1651725160000|2022-05-05 04:32:40|223.89|221.59|223.92|221.62|223.92|221.62|223.89|221.59|9
1651725170000|2022-05-05 04:32:50|223.91|221.61|223.92|221.62|223.92|221.62|223.91|221.61|2
1651725180000|2022-05-05 04:33:00|223.91|221.61|223.92|221.62|223.92|221.62|223.87|221.57|4
1651725190000|2022-05-05 04:33:10|223.91|221.61|223.83|221.53|223.91|221.61|223.83|221.53|5
1651725210000|2022-05-05 04:33:30|223.8|221.5|223.83|221.53|223.83|221.53|223.8|221.5|2
1651725220000|2022-05-05 04:33:40|223.86|221.56|223.78|221.48|223.86|221.56|223.78|221.48|4
1651725230000|2022-05-05 04:33:50|223.77|221.47|223.8|221.5|223.81|221.51|223.77|221.47|10
1651725240000|2022-05-05 04:34:00|223.79|221.49|223.79|221.49|223.82|221.52|223.78|221.48|7
1651725250000|2022-05-05 04:34:10|223.8|221.5|223.8|221.5|223.8|221.5|223.79|221.49|3
1651725270000|2022-05-05 04:34:30|223.79|221.49|223.77|221.47|223.79|221.49|223.77|221.47|3
1651725290000|2022-05-05 04:34:50|223.76|221.46|223.82|221.52|223.82|221.52|223.76|221.46|11
1651725300000|2022-05-05 04:35:00|223.83|221.53|223.76|221.46|223.83|221.53|223.76|221.46|6
1651725310000|2022-05-05 04:35:10|223.75|221.45|223.73|221.43|223.75|221.45|223.73|221.43|3
1651725320000|2022-05-05 04:35:20|223.75|221.45|223.75|221.45|223.75|221.45|223.72|221.42|8
1651725330000|2022-05-05 04:35:30|223.73|221.43|223.81|221.51|223.82|221.52|223.71|221.41|10
1651725340000|2022-05-05 04:35:40|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1651725350000|2022-05-05 04:35:50|223.8|221.5|223.81|221.51|223.81|221.51|223.79|221.49|4
1651725400000|2022-05-05 04:36:40|223.83|221.53|223.81|221.51|223.83|221.53|223.8|221.5|4
1651725410000|2022-05-05 04:36:50|223.82|221.52|223.82|221.52|223.82|221.52|223.79|221.49|3
1651725420000|2022-05-05 04:37:00|223.84|221.54|223.81|221.51|223.84|221.54|223.81|221.51|4
1651725430000|2022-05-05 04:37:10|223.82|221.52|223.82|221.52|223.83|221.53|223.82|221.52|3
1651725440000|2022-05-05 04:37:20|223.81|221.51|223.81|221.51|223.81|221.51|223.8|221.5|3
1651725450000|2022-05-05 04:37:30|223.83|221.53|223.83|221.53|223.83|221.53|223.79|221.49|3
1651725460000|2022-05-05 04:37:40|223.81|221.51|223.82|221.52|223.83|221.53|223.79|221.49|5
1651725470000|2022-05-05 04:37:50|223.8|221.5|223.8|221.5|223.82|221.52|223.8|221.5|5
1651725480000|2022-05-05 04:38:00|223.82|221.52|223.8|221.5|223.82|221.52|223.8|221.5|2
1651725490000|2022-05-05 04:38:10|223.81|221.51|223.81|221.51|223.82|221.52|223.81|221.51|3
1651725500000|2022-05-05 04:38:20|223.76|221.46|223.81|221.51|223.81|221.51|223.76|221.46|2
1651725510000|2022-05-05 04:38:30|223.79|221.49|223.81|221.51|223.81|221.51|223.79|221.49|2
1651725530000|2022-05-05 04:38:50|223.8|221.5|223.69|221.39|223.8|221.5|223.69|221.39|12
1651725540000|2022-05-05 04:39:00|223.7|221.4|223.69|221.39|223.7|221.4|223.69|221.39|2
1651725550000|2022-05-05 04:39:10|223.66|221.36|223.72|221.42|223.72|221.42|223.66|221.36|5
1651725560000|2022-05-05 04:39:20|223.73|221.43|223.72|221.42|223.74|221.44|223.72|221.42|4
1651725580000|2022-05-05 04:39:40|223.71|221.41|223.71|221.41|223.71|221.41|223.71|221.41|1
1651725600000|2022-05-05 04:40:00|223.73|221.43|223.72|221.42|223.76|221.46|223.72|221.42|4
1651725650000|2022-05-05 04:40:50|223.7|221.4|223.72|221.42|223.72|221.42|223.69|221.39|3
1651725670000|2022-05-05 04:41:10|223.71|221.41|223.79|221.49|223.8|221.5|223.71|221.41|7
1651725680000|2022-05-05 04:41:20|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1651725690000|2022-05-05 04:41:30|223.85|221.55|223.97|221.67|223.98|221.68|223.85|221.55|9
1651725700000|2022-05-05 04:41:40|223.98|221.68|224|221.7|224|221.7|223.97|221.67|8
1651725720000|2022-05-05 04:42:00|223.93|221.63|223.92|221.62|223.96|221.66|223.89|221.59|10
1651725730000|2022-05-05 04:42:10|223.89|221.59|223.91|221.61|223.93|221.63|223.89|221.59|5
1651725750000|2022-05-05 04:42:30|223.93|221.63|223.96|221.66|223.96|221.66|223.9|221.6|5
1651725760000|2022-05-05 04:42:40|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|5
1651725770000|2022-05-05 04:42:50|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|2
1651725780000|2022-05-05 04:43:00|223.97|221.67|224.06|221.76|224.07|221.77|223.96|221.66|11
1651725790000|2022-05-05 04:43:10|224.07|221.77|224.06|221.76|224.07|221.77|224.06|221.76|2
1651725800000|2022-05-05 04:43:20|224.05|221.75|224.06|221.76|224.06|221.76|224.05|221.75|2
1651725810000|2022-05-05 04:43:30|224.02|221.72|224.08|221.78|224.1|221.8|224.02|221.72|4
1651725820000|2022-05-05 04:43:40|224.09|221.79|224.08|221.78|224.09|221.79|224.08|221.78|2
1651725840000|2022-05-05 04:44:00|224.09|221.79|224.09|221.79|224.09|221.79|224.07|221.77|3
1651725850000|2022-05-05 04:44:10|224.06|221.76|224.09|221.79|224.09|221.79|224.06|221.76|2
1651725860000|2022-05-05 04:44:20|224.14|221.84|224.22|221.92|224.23|221.93|224.14|221.84|5
1651725870000|2022-05-05 04:44:30|224.21|221.91|224.23|221.93|224.23|221.93|224.21|221.91|4
1651725880000|2022-05-05 04:44:40|224.22|221.92|224.24|221.94|224.24|221.94|224.2|221.9|4
1651725890000|2022-05-05 04:44:50|224.2|221.9|224.09|221.79|224.2|221.9|224.09|221.79|5
1651725900000|2022-05-05 04:45:00|224.11|221.81|224.08|221.78|224.11|221.81|224.08|221.78|3
1651725910000|2022-05-05 04:45:10|224.09|221.79|224.09|221.79|224.1|221.8|224.07|221.77|5
1651725920000|2022-05-05 04:45:20|224.1|221.8|224.18|221.88|224.18|221.88|224.1|221.8|3
1651725950000|2022-05-05 04:45:50|224.19|221.89|224.04|221.74|224.19|221.89|224.04|221.74|10
1651725960000|2022-05-05 04:46:00|224.08|221.78|224.08|221.78|224.09|221.79|224.07|221.77|4
1651725970000|2022-05-05 04:46:10|224.07|221.77|223.99|221.69|224.08|221.78|223.99|221.69|5
1651725980000|2022-05-05 04:46:20|223.98|221.68|223.98|221.68|223.98|221.68|223.98|221.68|1
1651726020000|2022-05-05 04:47:00|223.99|221.69|223.99|221.69|223.99|221.69|223.98|221.68|3
1651726030000|2022-05-05 04:47:10|223.97|221.67|223.97|221.67|223.97|221.67|223.97|221.67|1
1651726040000|2022-05-05 04:47:20|223.99|221.69|224|221.7|224|221.7|223.99|221.69|2
1651726050000|2022-05-05 04:47:30|224.08|221.78|224.06|221.76|224.09|221.79|224.06|221.76|5
1651726060000|2022-05-05 04:47:40|224.05|221.75|223.99|221.69|224.05|221.75|223.98|221.68|4
1651726080000|2022-05-05 04:48:00|224|221.7|223.99|221.69|224|221.7|223.99|221.69|2
1651726110000|2022-05-05 04:48:30|223.96|221.66|223.99|221.69|223.99|221.69|223.96|221.66|2
1651726120000|2022-05-05 04:48:40|224|221.7|223.96|221.66|224|221.7|223.96|221.66|3
1651726130000|2022-05-05 04:48:50|223.99|221.69|223.98|221.68|224|221.7|223.96|221.66|5
1651726140000|2022-05-05 04:49:00|223.97|221.67|223.98|221.68|223.98|221.68|223.93|221.63|4
1651726150000|2022-05-05 04:49:10|223.99|221.69|224.05|221.75|224.06|221.76|223.98|221.68|7
1651726160000|2022-05-05 04:49:20|224.06|221.76|224.06|221.76|224.06|221.76|224.04|221.74|4
1651726180000|2022-05-05 04:49:40|224.09|221.79|224.09|221.79|224.09|221.79|224.09|221.79|1
1651726190000|2022-05-05 04:49:50|224.06|221.76|224.09|221.79|224.09|221.79|224.06|221.76|2
1651726200000|2022-05-05 04:50:00|224.06|221.76|223.98|221.68|224.06|221.76|223.98|221.68|3
1651726220000|2022-05-05 04:50:20|223.95|221.65|223.9|221.6|223.98|221.68|223.9|221.6|3
1651726230000|2022-05-05 04:50:30|223.92|221.62|223.91|221.61|223.92|221.62|223.9|221.6|3
1651726260000|2022-05-05 04:51:00|223.92|221.62|223.91|221.61|223.92|221.62|223.89|221.59|5
1651726270000|2022-05-05 04:51:10|223.9|221.6|223.91|221.61|223.92|221.62|223.89|221.59|7
1651726280000|2022-05-05 04:51:20|223.9|221.6|223.9|221.6|223.9|221.6|223.88|221.58|5
1651726290000|2022-05-05 04:51:30|223.89|221.59|223.87|221.57|223.89|221.59|223.86|221.56|3
1651726300000|2022-05-05 04:51:40|223.88|221.58|223.88|221.58|223.89|221.59|223.88|221.58|3
1651726310000|2022-05-05 04:51:50|223.89|221.59|223.88|221.58|223.89|221.59|223.87|221.57|4
1651726320000|2022-05-05 04:52:00|223.9|221.6|223.88|221.58|223.9|221.6|223.88|221.58|2
1651726330000|2022-05-05 04:52:10|223.87|221.57|223.87|221.57|223.87|221.57|223.87|221.57|1
1651726340000|2022-05-05 04:52:20|223.88|221.58|223.9|221.6|223.9|221.6|223.88|221.58|3
1651726380000|2022-05-05 04:53:00|223.91|221.61|223.88|221.58|223.91|221.61|223.88|221.58|3
1651726400000|2022-05-05 04:53:20|223.87|221.57|223.9|221.6|223.9|221.6|223.86|221.56|4
1651726410000|2022-05-05 04:53:30|223.85|221.55|223.82|221.52|223.86|221.56|223.77|221.47|10
1651726420000|2022-05-05 04:53:40|223.81|221.51|223.82|221.52|223.82|221.52|223.81|221.51|2
1651726430000|2022-05-05 04:53:50|223.83|221.53|223.82|221.52|223.83|221.53|223.82|221.52|2
1651726440000|2022-05-05 04:54:00|223.83|221.53|223.81|221.51|223.83|221.53|223.81|221.51|5
1651726450000|2022-05-05 04:54:10|223.82|221.52|223.83|221.53|223.83|221.53|223.81|221.51|7
1651726460000|2022-05-05 04:54:20|223.84|221.54|223.83|221.53|223.85|221.55|223.83|221.53|4
1651726470000|2022-05-05 04:54:30|223.84|221.54|223.84|221.54|223.84|221.54|223.84|221.54|1
1651726480000|2022-05-05 04:54:40|223.86|221.56|223.88|221.58|223.88|221.58|223.86|221.56|5
1651726490000|2022-05-05 04:54:50|223.89|221.59|223.87|221.57|223.92|221.62|223.87|221.57|4
1651726500000|2022-05-05 04:55:00|223.88|221.58|223.88|221.58|223.88|221.58|223.87|221.57|3
1651726510000|2022-05-05 04:55:10|223.86|221.56|223.9|221.6|223.9|221.6|223.86|221.56|2
1651726520000|2022-05-05 04:55:20|223.87|221.57|223.87|221.57|223.87|221.57|223.87|221.57|1
1651726530000|2022-05-05 04:55:30|223.9|221.6|223.79|221.49|223.9|221.6|223.79|221.49|11
1651726540000|2022-05-05 04:55:40|223.8|221.5|223.77|221.47|223.8|221.5|223.77|221.47|3
1651726550000|2022-05-05 04:55:50|223.79|221.49|223.78|221.48|223.79|221.49|223.78|221.48|2
1651726560000|2022-05-05 04:56:00|223.77|221.47|223.77|221.47|223.77|221.47|223.76|221.46|5
1651726580000|2022-05-05 04:56:20|223.76|221.46|223.89|221.59|223.9|221.6|223.76|221.46|8
1651726590000|2022-05-05 04:56:30|223.9|221.6|223.92|221.62|223.92|221.62|223.88|221.58|6
1651726600000|2022-05-05 04:56:40|223.91|221.61|223.83|221.53|223.91|221.61|223.82|221.52|8
1651726610000|2022-05-05 04:56:50|223.82|221.52|223.83|221.53|223.83|221.53|223.81|221.51|3
1651726620000|2022-05-05 04:57:00|223.81|221.51|223.81|221.51|223.83|221.53|223.81|221.51|4
1651726630000|2022-05-05 04:57:10|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651726640000|2022-05-05 04:57:20|223.86|221.56|223.86|221.56|223.86|221.56|223.86|221.56|1
1651726650000|2022-05-05 04:57:30|223.83|221.53|223.86|221.56|223.86|221.56|223.83|221.53|2
1651726660000|2022-05-05 04:57:40|223.83|221.53|223.83|221.53|223.84|221.54|223.8|221.5|9
1651726670000|2022-05-05 04:57:50|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651726680000|2022-05-05 04:58:00|223.89|221.59|223.83|221.53|223.89|221.59|223.79|221.49|10
1651726690000|2022-05-05 04:58:10|223.82|221.52|223.82|221.52|223.82|221.52|223.82|221.52|1
1651726700000|2022-05-05 04:58:20|223.83|221.53|223.83|221.53|223.83|221.53|223.83|221.53|1
1651726720000|2022-05-05 04:58:40|223.84|221.54|223.83|221.53|223.85|221.55|223.83|221.53|4
1651726740000|2022-05-05 04:59:00|223.88|221.58|223.83|221.53|223.88|221.58|223.83|221.53|2
1651726760000|2022-05-05 04:59:20|223.88|221.58|223.83|221.53|223.88|221.58|223.83|221.53|4
1651726770000|2022-05-05 04:59:30|223.88|221.58|223.88|221.58|223.89|221.59|223.86|221.56|8
1651726790000|2022-05-05 04:59:50|223.86|221.56|223.86|221.56|223.86|221.56|223.86|221.56|1
1651726800000|2022-05-05 05:00:00|223.89|221.59|223.9|221.6|223.9|221.6|223.89|221.59|2
1651726810000|2022-05-05 05:00:10|223.91|221.61|223.86|221.56|223.91|221.61|223.86|221.56|8
1651726820000|2022-05-05 05:00:20|223.89|221.59|223.94|221.64|223.94|221.64|223.86|221.56|5
1651726830000|2022-05-05 05:00:30|223.92|221.62|223.9|221.6|223.94|221.64|223.9|221.6|4
1651726840000|2022-05-05 05:00:40|223.91|221.61|223.97|221.67|223.97|221.67|223.91|221.61|5
1651726850000|2022-05-05 05:00:50|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651726860000|2022-05-05 05:01:00|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|2
1651726880000|2022-05-05 05:01:20|223.98|221.68|223.99|221.69|224|221.7|223.98|221.68|4
1651726910000|2022-05-05 05:01:50|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|2
1651726920000|2022-05-05 05:02:00|223.98|221.68|223.99|221.69|223.99|221.69|223.95|221.65|5
1651726950000|2022-05-05 05:02:30|223.98|221.68|223.98|221.68|223.98|221.68|223.98|221.68|1
1651726960000|2022-05-05 05:02:40|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651726970000|2022-05-05 05:02:50|223.94|221.64|223.99|221.69|224|221.7|223.94|221.64|4
1651726980000|2022-05-05 05:03:00|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|4
1651726990000|2022-05-05 05:03:10|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|4
1651727010000|2022-05-05 05:03:30|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|2
1651727030000|2022-05-05 05:03:50|223.98|221.68|223.99|221.69|223.99|221.69|223.98|221.68|2
1651727040000|2022-05-05 05:04:00|223.97|221.67|223.99|221.69|223.99|221.69|223.97|221.67|5
1651727060000|2022-05-05 05:04:20|224|221.7|224.08|221.78|224.08|221.78|224|221.7|2
1651727080000|2022-05-05 05:04:40|224.09|221.79|224.08|221.78|224.09|221.79|224.08|221.78|2
1651727090000|2022-05-05 05:04:50|224.04|221.74|223.99|221.69|224.04|221.74|223.99|221.69|3
1651727110000|2022-05-05 05:05:10|224.01|221.71|223.99|221.69|224.01|221.71|223.97|221.67|3
1651727120000|2022-05-05 05:05:20|224|221.7|224|221.7|224|221.7|223.99|221.69|3
1651727130000|2022-05-05 05:05:30|223.99|221.69|223.99|221.69|223.99|221.69|223.99|221.69|1
1651727140000|2022-05-05 05:05:40|224.07|221.77|224.07|221.77|224.07|221.77|224.07|221.77|1
1651727150000|2022-05-05 05:05:50|224.11|221.81|224.19|221.89|224.19|221.89|224.11|221.81|9
1651727160000|2022-05-05 05:06:00|224.17|221.87|224.2|221.9|224.2|221.9|224.17|221.87|5
1651727170000|2022-05-05 05:06:10|224.16|221.86|224.18|221.88|224.27|221.97|224.13|221.83|11
1651727180000|2022-05-05 05:06:20|224.2|221.9|224.18|221.88|224.2|221.9|224.16|221.86|3
1651727190000|2022-05-05 05:06:30|224.19|221.89|224.19|221.89|224.19|221.89|224.17|221.87|3
1651727210000|2022-05-05 05:06:50|224.18|221.88|224.19|221.89|224.19|221.89|224.18|221.88|2
1651727220000|2022-05-05 05:07:00|224.18|221.88|224.17|221.87|224.18|221.88|223.98|221.68|18
1651727230000|2022-05-05 05:07:10|224.16|221.86|224.17|221.87|224.17|221.87|224.16|221.86|2
1651727240000|2022-05-05 05:07:20|224.18|221.88|224.16|221.86|224.18|221.88|224.16|221.86|5
1651727250000|2022-05-05 05:07:30|224.17|221.87|224.19|221.89|224.2|221.9|224.17|221.87|3
1651727280000|2022-05-05 05:08:00|224.2|221.9|224.35|222.05|224.36|222.06|224.17|221.87|8
1651727290000|2022-05-05 05:08:10|224.34|222.04|224.35|222.05|224.39|222.09|224.33|222.03|9
1651727300000|2022-05-05 05:08:20|224.34|222.04|224.44|222.14|224.47|222.17|224.34|222.04|8
1651727310000|2022-05-05 05:08:30|224.45|222.15|224.45|222.15|224.45|222.15|224.45|222.15|1
1651727340000|2022-05-05 05:09:00|224.46|222.16|224.21|221.91|224.46|222.16|224.21|221.91|8
1651727350000|2022-05-05 05:09:10|224.2|221.9|224.2|221.9|224.21|221.91|224.2|221.9|3
1651727360000|2022-05-05 05:09:20|224.21|221.91|224.33|222.03|224.34|222.04|224.16|221.86|5
1651727370000|2022-05-05 05:09:30|224.36|222.06|224.35|222.05|224.36|222.06|224.3|222|3
1651727380000|2022-05-05 05:09:40|224.36|222.06|224.35|222.05|224.39|222.09|224.35|222.05|5
1651727390000|2022-05-05 05:09:50|224.37|222.07|224.44|222.14|224.46|222.16|224.37|222.07|12
1651727400000|2022-05-05 05:10:00|224.42|222.12|224.43|222.13|224.44|222.14|224.34|222.04|10
1651727410000|2022-05-05 05:10:10|224.4|222.1|224.43|222.13|224.43|222.13|224.39|222.09|4
1651727420000|2022-05-05 05:10:20|224.42|222.12|224.43|222.13|224.44|222.14|224.4|222.1|5
1651727430000|2022-05-05 05:10:30|224.42|222.12|224.43|222.13|224.43|222.13|224.39|222.09|11
1651727440000|2022-05-05 05:10:40|224.44|222.14|224.4|222.1|224.44|222.14|224.4|222.1|6
1651727450000|2022-05-05 05:10:50|224.39|222.09|224.44|222.14|224.47|222.17|224.39|222.09|10
1651727460000|2022-05-05 05:11:00|224.4|222.1|224.44|222.14|224.46|222.16|224.39|222.09|10
1651727470000|2022-05-05 05:11:10|224.46|222.16|224.32|222.02|224.46|222.16|224.3|222|8
1651727480000|2022-05-05 05:11:20|224.33|222.03|224.31|222.01|224.33|222.03|224.28|221.98|3
1651727490000|2022-05-05 05:11:30|224.32|222.02|224.32|222.02|224.32|222.02|224.32|222.02|1
1651727500000|2022-05-05 05:11:40|224.31|222.01|224.3|222|224.31|222.01|224.3|222|2
1651727530000|2022-05-05 05:12:10|224.31|222.01|224.22|221.92|224.31|222.01|224.22|221.92|3
1651727540000|2022-05-05 05:12:20|224.21|221.91|224.23|221.93|224.23|221.93|224.21|221.91|3
1651727550000|2022-05-05 05:12:30|224.22|221.92|224.22|221.92|224.22|221.92|224.22|221.92|1
1651727570000|2022-05-05 05:12:50|224.19|221.89|224.14|221.84|224.19|221.89|224.12|221.82|7
1651727580000|2022-05-05 05:13:00|224.12|221.82|224.15|221.85|224.15|221.85|224.12|221.82|3
1651727590000|2022-05-05 05:13:10|224.14|221.84|224.14|221.84|224.14|221.84|224.14|221.84|1
1651727600000|2022-05-05 05:13:20|224.13|221.83|224.17|221.87|224.17|221.87|224.13|221.83|4
1651727610000|2022-05-05 05:13:30|224.18|221.88|224.18|221.88|224.18|221.88|224.18|221.88|1
1651727620000|2022-05-05 05:13:40|224.17|221.87|224.15|221.85|224.17|221.87|224.15|221.85|2
1651727630000|2022-05-05 05:13:50|224.17|221.87|224.17|221.87|224.17|221.87|224.17|221.87|1
1651727640000|2022-05-05 05:14:00|224.14|221.84|224.34|222.04|224.34|222.04|224.14|221.84|8
1651727650000|2022-05-05 05:14:10|224.33|222.03|224.34|222.04|224.34|222.04|224.32|222.02|5
1651727670000|2022-05-05 05:14:30|224.33|222.03|224.34|222.04|224.34|222.04|224.33|222.03|4
1651727680000|2022-05-05 05:14:40|224.33|222.03|224.38|222.08|224.39|222.09|224.33|222.03|9
1651727690000|2022-05-05 05:14:50|224.4|222.1|224.43|222.13|224.44|222.14|224.4|222.1|6
1651727700000|2022-05-05 05:15:00|224.44|222.14|224.47|222.17|224.5|222.2|224.42|222.12|12
1651727710000|2022-05-05 05:15:10|224.48|222.18|224.53|222.23|224.53|222.23|224.48|222.18|6
1651727720000|2022-05-05 05:15:20|224.49|222.19|224.63|222.33|224.63|222.33|224.48|222.18|13
1651727730000|2022-05-05 05:15:30|224.65|222.35|224.64|222.34|224.78|222.48|224.63|222.33|19
1651727740000|2022-05-05 05:15:40|224.63|222.33|224.47|222.17|224.64|222.34|224.47|222.17|14
1651727750000|2022-05-05 05:15:50|224.48|222.18|224.4|222.1|224.48|222.18|224.38|222.08|9
1651727760000|2022-05-05 05:16:00|224.45|222.15|224.47|222.17|224.48|222.18|224.45|222.15|10
1651727770000|2022-05-05 05:16:10|224.49|222.19|224.49|222.19|224.5|222.2|224.49|222.19|3
1651727780000|2022-05-05 05:16:20|224.5|222.2|224.51|222.21|224.52|222.22|224.49|222.19|6
1651727790000|2022-05-05 05:16:30|224.5|222.2|224.51|222.21|224.52|222.22|224.49|222.19|8
1651727800000|2022-05-05 05:16:40|224.49|222.19|224.56|222.26|224.56|222.26|224.49|222.19|8
1651727810000|2022-05-05 05:16:50|224.57|222.27|224.58|222.28|224.58|222.28|224.46|222.16|9
1651727820000|2022-05-05 05:17:00|224.57|222.27|224.5|222.2|224.57|222.27|224.5|222.2|5
1651727830000|2022-05-05 05:17:10|224.51|222.21|224.51|222.21|224.51|222.21|224.5|222.2|3
1651727840000|2022-05-05 05:17:20|224.52|222.22|224.5|222.2|224.52|222.22|224.5|222.2|5
1651727850000|2022-05-05 05:17:30|224.51|222.21|224.51|222.21|224.52|222.22|224.51|222.21|3
1651727860000|2022-05-05 05:17:40|224.5|222.2|224.5|222.2|224.5|222.2|224.5|222.2|1
1651727870000|2022-05-05 05:17:50|224.51|222.21|224.41|222.11|224.51|222.21|224.41|222.11|7
1651727880000|2022-05-05 05:18:00|224.4|222.1|224.4|222.1|224.4|222.1|224.39|222.09|9
1651727900000|2022-05-05 05:18:20|224.41|222.11|224.4|222.1|224.41|222.11|224.4|222.1|2
1651727910000|2022-05-05 05:18:30|224.39|222.09|224.4|222.1|224.4|222.1|224.39|222.09|8
1651727920000|2022-05-05 05:18:40|224.39|222.09|224.39|222.09|224.4|222.1|224.39|222.09|3
1651727930000|2022-05-05 05:18:50|224.4|222.1|224.38|222.08|224.4|222.1|224.38|222.08|6
1651727940000|2022-05-05 05:19:00|224.37|222.07|224.38|222.08|224.38|222.08|224.37|222.07|2
1651727950000|2022-05-05 05:19:10|224.39|222.09|224.38|222.08|224.39|222.09|224.36|222.06|3
1651727990000|2022-05-05 05:19:50|224.39|222.09|224.39|222.09|224.39|222.09|224.38|222.08|3
1651728000000|2022-05-05 05:20:00|224.37|222.07|224.38|222.08|224.39|222.09|224.37|222.07|3
1651728030000|2022-05-05 05:20:30|224.39|222.09|224.33|222.03|224.4|222.1|224.33|222.03|8
1651728040000|2022-05-05 05:20:40|224.32|222.02|224.33|222.03|224.33|222.03|224.32|222.02|8
1651728050000|2022-05-05 05:20:50|224.32|222.02|224.32|222.02|224.33|222.03|224.32|222.02|7
1651728060000|2022-05-05 05:21:00|224.28|221.98|224.4|222.1|224.4|222.1|224.28|221.98|7
1651728070000|2022-05-05 05:21:10|224.39|222.09|224.38|222.08|224.39|222.09|224.38|222.08|2
1651728080000|2022-05-05 05:21:20|224.36|222.06|224.34|222.04|224.38|222.08|224.34|222.04|6
1651728090000|2022-05-05 05:21:30|224.33|222.03|224.32|222.02|224.33|222.03|224.32|222.02|2
1651728100000|2022-05-05 05:21:40|224.31|222.01|224.31|222.01|224.31|222.01|224.31|222.01|1
1651728120000|2022-05-05 05:22:00|224.3|222|224.3|222|224.3|222|224.3|222|1
1651728150000|2022-05-05 05:22:30|224.38|222.08|224.4|222.1|224.4|222.1|224.37|222.07|5
1651728160000|2022-05-05 05:22:40|224.41|222.11|224.41|222.11|224.41|222.11|224.4|222.1|3
1651728170000|2022-05-05 05:22:50|224.4|222.1|224.32|222.02|224.41|222.11|224.32|222.02|6
1651728180000|2022-05-05 05:23:00|224.31|222.01|224.15|221.85|224.33|222.03|224.14|221.84|14
1651728190000|2022-05-05 05:23:10|224.11|221.81|223.97|221.67|224.12|221.82|223.97|221.67|12
1651728200000|2022-05-05 05:23:20|223.98|221.68|223.96|221.66|223.98|221.68|223.93|221.63|4
1651728210000|2022-05-05 05:23:30|223.94|221.64|223.88|221.58|223.95|221.65|223.88|221.58|12
1651728220000|2022-05-05 05:23:40|223.89|221.59|223.94|221.64|223.94|221.64|223.8|221.5|20
1651728240000|2022-05-05 05:24:00|223.93|221.63|223.95|221.65|223.96|221.66|223.93|221.63|5
1651728250000|2022-05-05 05:24:10|223.96|221.66|223.95|221.65|223.96|221.66|223.95|221.65|2
1651728260000|2022-05-05 05:24:20|223.91|221.61|223.9|221.6|223.91|221.61|223.88|221.58|8
1651728270000|2022-05-05 05:24:30|223.91|221.61|223.88|221.58|223.91|221.61|223.88|221.58|4
1651728280000|2022-05-05 05:24:40|223.89|221.59|223.97|221.67|223.97|221.67|223.88|221.58|6
1651728290000|2022-05-05 05:24:50|223.96|221.66|223.96|221.66|223.96|221.66|223.91|221.61|8
1651728300000|2022-05-05 05:25:00|223.98|221.68|223.91|221.61|223.98|221.68|223.88|221.58|8
1651728310000|2022-05-05 05:25:10|223.92|221.62|223.91|221.61|223.92|221.62|223.91|221.61|2
1651728320000|2022-05-05 05:25:20|223.9|221.6|223.9|221.6|223.9|221.6|223.89|221.59|3
1651728350000|2022-05-05 05:25:50|223.91|221.61|223.91|221.61|223.91|221.61|223.91|221.61|1
1651728360000|2022-05-05 05:26:00|223.92|221.62|223.91|221.61|223.94|221.64|223.91|221.61|6
1651728380000|2022-05-05 05:26:20|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651728390000|2022-05-05 05:26:30|223.92|221.62|223.97|221.67|223.97|221.67|223.92|221.62|6
1651728410000|2022-05-05 05:26:50|223.92|221.62|223.97|221.67|223.97|221.67|223.91|221.61|3
1651728420000|2022-05-05 05:27:00|223.92|221.62|223.91|221.61|223.98|221.68|223.91|221.61|7
1651728430000|2022-05-05 05:27:10|223.92|221.62|223.94|221.64|223.94|221.64|223.92|221.62|3
1651728440000|2022-05-05 05:27:20|223.95|221.65|223.91|221.61|223.95|221.65|223.9|221.6|9
1651728460000|2022-05-05 05:27:40|223.9|221.6|223.9|221.6|223.9|221.6|223.9|221.6|1
1651728470000|2022-05-05 05:27:50|223.91|221.61|223.91|221.61|223.91|221.61|223.9|221.6|3
1651728490000|2022-05-05 05:28:10|223.89|221.59|223.91|221.61|223.91|221.61|223.88|221.58|3
1651728510000|2022-05-05 05:28:30|223.9|221.6|223.81|221.51|223.9|221.6|223.79|221.49|9
1651728520000|2022-05-05 05:28:40|223.82|221.52|223.83|221.53|223.83|221.53|223.82|221.52|2
1651728530000|2022-05-05 05:28:50|223.81|221.51|223.82|221.52|223.84|221.54|223.81|221.51|7
1651728540000|2022-05-05 05:29:00|223.8|221.5|223.82|221.52|223.82|221.52|223.8|221.5|2
1651728550000|2022-05-05 05:29:10|223.8|221.5|223.82|221.52|223.82|221.52|223.8|221.5|2
1651728560000|2022-05-05 05:29:20|223.8|221.5|223.81|221.51|223.81|221.51|223.8|221.5|2
1651728570000|2022-05-05 05:29:30|223.79|221.49|223.82|221.52|223.82|221.52|223.79|221.49|3
1651728580000|2022-05-05 05:29:40|223.8|221.5|223.74|221.44|223.8|221.5|223.74|221.44|4
1651728590000|2022-05-05 05:29:50|223.73|221.43|223.72|221.42|223.73|221.43|223.72|221.42|2
1651728600000|2022-05-05 05:30:00|223.74|221.44|223.71|221.41|223.75|221.45|223.71|221.41|7
1651728610000|2022-05-05 05:30:10|223.72|221.42|223.73|221.43|223.73|221.43|223.7|221.4|4
1651728620000|2022-05-05 05:30:20|223.7|221.4|223.76|221.46|223.78|221.48|223.7|221.4|10
1651728630000|2022-05-05 05:30:30|223.77|221.47|223.74|221.44|223.77|221.47|223.74|221.44|4
1651728640000|2022-05-05 05:30:40|223.75|221.45|223.73|221.43|223.77|221.47|223.73|221.43|6
1651728650000|2022-05-05 05:30:50|223.72|221.42|223.71|221.41|223.73|221.43|223.71|221.41|4
1651728660000|2022-05-05 05:31:00|223.69|221.39|223.69|221.39|223.69|221.39|223.69|221.39|1
1651728670000|2022-05-05 05:31:10|223.7|221.4|223.64|221.34|223.72|221.42|223.64|221.34|7
1651728680000|2022-05-05 05:31:20|223.63|221.33|223.54|221.24|223.68|221.38|223.54|221.24|12
1651728690000|2022-05-05 05:31:30|223.53|221.23|223.62|221.32|223.63|221.33|223.53|221.23|8
1651728700000|2022-05-05 05:31:40|223.59|221.29|223.6|221.3|223.6|221.3|223.59|221.29|2
1651728710000|2022-05-05 05:31:50|223.62|221.32|223.54|221.24|223.62|221.32|223.54|221.24|10
1651728720000|2022-05-05 05:32:00|223.53|221.23|223.53|221.23|223.55|221.25|223.53|221.23|5
1651728730000|2022-05-05 05:32:10|223.54|221.24|223.61|221.31|223.61|221.31|223.54|221.24|7
1651728760000|2022-05-05 05:32:40|223.6|221.3|223.52|221.22|223.61|221.31|223.52|221.22|8
1651728780000|2022-05-05 05:33:00|223.51|221.21|223.51|221.21|223.54|221.24|223.51|221.21|8
1651728790000|2022-05-05 05:33:10|223.49|221.19|223.44|221.14|223.5|221.2|223.44|221.14|7
1651728800000|2022-05-05 05:33:20|223.45|221.15|223.48|221.18|223.48|221.18|223.44|221.14|6
1651728810000|2022-05-05 05:33:30|223.5|221.2|223.44|221.14|223.5|221.2|223.44|221.14|6
1651728820000|2022-05-05 05:33:40|223.47|221.17|223.49|221.19|223.5|221.2|223.45|221.15|8
1651728830000|2022-05-05 05:33:50|223.54|221.24|223.53|221.23|223.61|221.31|223.5|221.2|12
1651728850000|2022-05-05 05:34:10|223.54|221.24|223.67|221.37|223.67|221.37|223.54|221.24|9
1651728860000|2022-05-05 05:34:20|223.69|221.39|223.7|221.4|223.7|221.4|223.69|221.39|4
1651728870000|2022-05-05 05:34:30|223.69|221.39|223.69|221.39|223.69|221.39|223.68|221.38|3
1651728880000|2022-05-05 05:34:40|223.72|221.42|223.7|221.4|223.72|221.42|223.7|221.4|2
1651728900000|2022-05-05 05:35:00|223.71|221.41|223.7|221.4|223.71|221.41|223.67|221.37|4
1651728910000|2022-05-05 05:35:10|223.69|221.39|223.7|221.4|223.71|221.41|223.68|221.38|5
1651728920000|2022-05-05 05:35:20|223.69|221.39|223.69|221.39|223.69|221.39|223.69|221.39|1
1651728930000|2022-05-05 05:35:30|223.63|221.33|223.69|221.39|223.69|221.39|223.63|221.33|3
1651728940000|2022-05-05 05:35:40|223.7|221.4|223.68|221.38|223.7|221.4|223.68|221.38|2
1651728950000|2022-05-05 05:35:50|223.7|221.4|223.7|221.4|223.7|221.4|223.68|221.38|3
1651728960000|2022-05-05 05:36:00|223.71|221.41|223.63|221.33|223.71|221.41|223.62|221.32|9
1651728970000|2022-05-05 05:36:10|223.64|221.34|223.71|221.41|223.72|221.42|223.64|221.34|7
1651728990000|2022-05-05 05:36:30|223.7|221.4|223.64|221.34|223.71|221.41|223.63|221.33|11
1651729000000|2022-05-05 05:36:40|223.67|221.37|223.71|221.41|223.71|221.41|223.67|221.37|4
1651729020000|2022-05-05 05:37:00|223.67|221.37|223.73|221.43|223.77|221.47|223.67|221.37|11
1651729030000|2022-05-05 05:37:10|223.74|221.44|223.72|221.42|223.77|221.47|223.72|221.42|8
1651729040000|2022-05-05 05:37:20|223.73|221.43|223.73|221.43|223.73|221.43|223.73|221.43|1
1651729050000|2022-05-05 05:37:30|223.72|221.42|223.63|221.33|223.72|221.42|223.63|221.33|6
1651729070000|2022-05-05 05:37:50|223.62|221.32|223.62|221.32|223.62|221.32|223.62|221.32|1
1651729080000|2022-05-05 05:38:00|223.6|221.3|223.54|221.24|223.6|221.3|223.53|221.23|9
1651729090000|2022-05-05 05:38:10|223.57|221.27|223.57|221.27|223.57|221.27|223.53|221.23|7
1651729100000|2022-05-05 05:38:20|223.58|221.28|223.53|221.23|223.58|221.28|223.53|221.23|4
1651729110000|2022-05-05 05:38:30|223.54|221.24|223.54|221.24|223.54|221.24|223.54|221.24|1
1651729120000|2022-05-05 05:38:40|223.53|221.23|223.54|221.24|223.54|221.24|223.53|221.23|2
1651729130000|2022-05-05 05:38:50|223.56|221.26|223.43|221.13|223.56|221.26|223.43|221.13|7
1651729140000|2022-05-05 05:39:00|223.42|221.12|223.43|221.13|223.43|221.13|223.42|221.12|2
1651729150000|2022-05-05 05:39:10|223.42|221.12|223.52|221.22|223.53|221.23|223.42|221.12|7
1651729170000|2022-05-05 05:39:30|223.54|221.24|223.52|221.22|223.54|221.24|223.51|221.21|4
1651729180000|2022-05-05 05:39:40|223.53|221.23|223.52|221.22|223.53|221.23|223.49|221.19|3
1651729190000|2022-05-05 05:39:50|223.53|221.23|223.38|221.08|223.53|221.23|223.38|221.08|13
1651729200000|2022-05-05 05:40:00|223.35|221.05|223.34|221.04|223.37|221.07|223.31|221.01|14
1651729210000|2022-05-05 05:40:10|223.33|221.03|223.34|221.04|223.34|221.04|223.33|221.03|2
1651729220000|2022-05-05 05:40:20|223.33|221.03|223.28|220.98|223.33|221.03|223.28|220.98|7
1651729230000|2022-05-05 05:40:30|223.29|220.99|222.99|220.69|223.29|220.99|222.98|220.68|15
1651729240000|2022-05-05 05:40:40|223|220.7|222.87|220.57|223|220.7|222.87|220.57|9
1651729250000|2022-05-05 05:40:50|222.86|220.56|222.73|220.43|222.86|220.56|222.73|220.43|18
1651729260000|2022-05-05 05:41:00|222.74|220.44|222.62|220.32|222.75|220.45|222.62|220.32|9
1651729270000|2022-05-05 05:41:10|222.6|220.3|222.79|220.49|222.8|220.5|222.6|220.3|15
1651729280000|2022-05-05 05:41:20|222.76|220.46|222.78|220.48|222.79|220.49|222.74|220.44|6
1651729290000|2022-05-05 05:41:30|222.79|220.49|222.77|220.47|222.79|220.49|222.72|220.42|12
1651729300000|2022-05-05 05:41:40|222.78|220.48|222.81|220.51|222.82|220.52|222.78|220.48|9
1651729310000|2022-05-05 05:41:50|222.83|220.53|222.91|220.61|222.91|220.61|222.83|220.53|8
1651729320000|2022-05-05 05:42:00|222.9|220.6|222.98|220.68|222.99|220.69|222.9|220.6|10
1651729330000|2022-05-05 05:42:10|223|220.7|223|220.7|223.02|220.72|223|220.7|6
1651729340000|2022-05-05 05:42:20|222.98|220.68|223|220.7|223|220.7|222.98|220.68|3
1651729350000|2022-05-05 05:42:30|222.99|220.69|223.08|220.78|223.08|220.78|222.99|220.69|6
1651729360000|2022-05-05 05:42:40|223.09|220.79|223.1|220.8|223.11|220.81|223.07|220.77|5
1651729370000|2022-05-05 05:42:50|223.11|220.81|223.1|220.8|223.14|220.84|223.1|220.8|8
1651729380000|2022-05-05 05:43:00|223.08|220.78|223.1|220.8|223.1|220.8|223.08|220.78|5
1651729390000|2022-05-05 05:43:10|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1651729400000|2022-05-05 05:43:20|223.08|220.78|222.99|220.69|223.08|220.78|222.97|220.67|11
1651729420000|2022-05-05 05:43:40|222.97|220.67|222.91|220.61|222.98|220.68|222.91|220.61|8
1651729430000|2022-05-05 05:43:50|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1651729440000|2022-05-05 05:44:00|222.89|220.59|222.9|220.6|222.9|220.6|222.89|220.59|2
1651729460000|2022-05-05 05:44:20|222.88|220.58|222.85|220.55|222.88|220.58|222.85|220.55|3
1651729470000|2022-05-05 05:44:30|222.84|220.54|222.85|220.55|222.85|220.55|222.84|220.54|2
1651729480000|2022-05-05 05:44:40|222.81|220.51|222.81|220.51|222.81|220.51|222.81|220.51|1
1651729500000|2022-05-05 05:45:00|222.83|220.53|222.72|220.42|222.83|220.53|222.71|220.41|7
1651729510000|2022-05-05 05:45:10|222.71|220.41|222.68|220.38|222.71|220.41|222.67|220.37|6
1651729520000|2022-05-05 05:45:20|222.66|220.36|222.7|220.4|222.7|220.4|222.66|220.36|4
1651729530000|2022-05-05 05:45:30|222.69|220.39|222.76|220.46|222.78|220.48|222.68|220.38|9
1651729540000|2022-05-05 05:45:40|222.72|220.42|222.76|220.46|222.77|220.47|222.72|220.42|7
1651729550000|2022-05-05 05:45:50|222.77|220.47|222.77|220.47|222.77|220.47|222.77|220.47|1
1651729560000|2022-05-05 05:46:00|222.79|220.49|222.81|220.51|222.84|220.54|222.77|220.47|11
1651729570000|2022-05-05 05:46:10|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651729580000|2022-05-05 05:46:20|222.8|220.5|222.81|220.51|222.82|220.52|222.8|220.5|3
1651729590000|2022-05-05 05:46:30|222.82|220.52|222.83|220.53|222.84|220.54|222.82|220.52|3
1651729600000|2022-05-05 05:46:40|222.84|220.54|222.79|220.49|222.84|220.54|222.79|220.49|6
1651729610000|2022-05-05 05:46:50|222.77|220.47|222.79|220.49|222.79|220.49|222.77|220.47|4
1651729620000|2022-05-05 05:47:00|222.8|220.5|222.83|220.53|222.85|220.55|222.8|220.5|6
1651729630000|2022-05-05 05:47:10|222.82|220.52|222.83|220.53|222.83|220.53|222.82|220.52|4
1651729640000|2022-05-05 05:47:20|222.84|220.54|222.84|220.54|222.85|220.55|222.82|220.52|5
1651729650000|2022-05-05 05:47:30|222.82|220.52|222.8|220.5|222.82|220.52|222.78|220.48|5
1651729660000|2022-05-05 05:47:40|222.79|220.49|222.8|220.5|222.82|220.52|222.79|220.49|6
1651729680000|2022-05-05 05:48:00|222.81|220.51|222.69|220.39|222.81|220.51|222.69|220.39|6
1651729690000|2022-05-05 05:48:10|222.71|220.41|222.64|220.34|222.74|220.44|222.64|220.34|13
1651729700000|2022-05-05 05:48:20|222.65|220.35|222.71|220.41|222.71|220.41|222.65|220.35|3
1651729710000|2022-05-05 05:48:30|222.7|220.4|222.71|220.41|222.72|220.42|222.69|220.39|5
1651729730000|2022-05-05 05:48:50|222.72|220.42|222.76|220.46|222.77|220.47|222.72|220.42|5
1651729740000|2022-05-05 05:49:00|222.77|220.47|222.71|220.41|222.77|220.47|222.7|220.4|7
1651729750000|2022-05-05 05:49:10|222.68|220.38|222.71|220.41|222.72|220.42|222.68|220.38|3
1651729760000|2022-05-05 05:49:20|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651729770000|2022-05-05 05:49:30|222.68|220.38|222.72|220.42|222.72|220.42|222.68|220.38|3
1651729780000|2022-05-05 05:49:40|222.73|220.43|222.71|220.41|222.73|220.43|222.7|220.4|7
1651729790000|2022-05-05 05:49:50|222.72|220.42|222.71|220.41|222.72|220.42|222.71|220.41|2
1651729800000|2022-05-05 05:50:00|222.72|220.42|222.72|220.42|222.72|220.42|222.67|220.37|6
1651729810000|2022-05-05 05:50:10|222.73|220.43|222.77|220.47|222.77|220.47|222.71|220.41|7
1651729820000|2022-05-05 05:50:20|222.75|220.45|222.76|220.46|222.76|220.46|222.75|220.45|4
1651729830000|2022-05-05 05:50:30|222.75|220.45|222.76|220.46|222.76|220.46|222.74|220.44|3
1651729840000|2022-05-05 05:50:40|222.75|220.45|222.78|220.48|222.78|220.48|222.75|220.45|3
1651729850000|2022-05-05 05:50:50|222.79|220.49|222.78|220.48|222.79|220.49|222.76|220.46|3
1651729860000|2022-05-05 05:51:00|222.77|220.47|222.78|220.48|222.8|220.5|222.76|220.46|6
1651729870000|2022-05-05 05:51:10|222.79|220.49|222.79|220.49|222.79|220.49|222.76|220.46|5
1651729880000|2022-05-05 05:51:20|222.8|220.5|222.79|220.49|222.8|220.5|222.78|220.48|4
1651729890000|2022-05-05 05:51:30|222.78|220.48|222.78|220.48|222.79|220.49|222.78|220.48|3
1651729900000|2022-05-05 05:51:40|222.76|220.46|222.72|220.42|222.76|220.46|222.69|220.39|8
1651729910000|2022-05-05 05:51:50|222.73|220.43|222.72|220.42|222.73|220.43|222.72|220.42|2
1651729920000|2022-05-05 05:52:00|222.73|220.43|222.76|220.46|222.76|220.46|222.73|220.43|5
1651729930000|2022-05-05 05:52:10|222.75|220.45|222.75|220.45|222.76|220.46|222.72|220.42|7
1651729940000|2022-05-05 05:52:20|222.74|220.44|222.72|220.42|222.75|220.45|222.71|220.41|4
1651729960000|2022-05-05 05:52:40|222.71|220.41|222.72|220.42|222.72|220.42|222.71|220.41|2
1651729970000|2022-05-05 05:52:50|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|2
1651729980000|2022-05-05 05:53:00|222.67|220.37|222.61|220.31|222.68|220.38|222.57|220.27|13
1651729990000|2022-05-05 05:53:10|222.58|220.28|222.58|220.28|222.58|220.28|222.57|220.27|3
1651730000000|2022-05-05 05:53:20|222.61|220.31|222.59|220.29|222.61|220.31|222.59|220.29|6
1651730010000|2022-05-05 05:53:30|222.6|220.3|222.53|220.23|222.6|220.3|222.53|220.23|6
1651730020000|2022-05-05 05:53:40|222.54|220.24|222.53|220.23|222.54|220.24|222.53|220.23|2
1651730030000|2022-05-05 05:53:50|222.52|220.22|222.43|220.13|222.52|220.22|222.43|220.13|11
1651730040000|2022-05-05 05:54:00|222.42|220.12|222.31|220.01|222.42|220.12|222.24|219.94|13
1651730050000|2022-05-05 05:54:10|222.3|220|222.33|220.03|222.34|220.04|222.3|220|6
1651730060000|2022-05-05 05:54:20|222.32|220.02|222.32|220.02|222.33|220.03|222.31|220.01|5
1651730070000|2022-05-05 05:54:30|222.31|220.01|222.31|220.01|222.33|220.03|222.3|220|4
1651730080000|2022-05-05 05:54:40|222.3|220|222.19|219.89|222.32|220.02|222.18|219.88|8
1651730090000|2022-05-05 05:54:50|222.13|219.83|222.09|219.79|222.13|219.83|222.05|219.75|8
1651730100000|2022-05-05 05:55:00|222.08|219.78|222.08|219.78|222.08|219.78|222.06|219.76|3
1651730110000|2022-05-05 05:55:10|222.06|219.76|222|219.7|222.06|219.76|221.99|219.69|11
1651730120000|2022-05-05 05:55:20|221.99|219.69|221.97|219.67|221.99|219.69|221.95|219.65|6
1651730130000|2022-05-05 05:55:30|221.98|219.68|222.03|219.73|222.05|219.75|221.96|219.66|7
1651730140000|2022-05-05 05:55:40|222.04|219.74|222.06|219.76|222.08|219.78|222.04|219.74|11
1651730150000|2022-05-05 05:55:50|222.03|219.73|222|219.7|222.04|219.74|221.99|219.69|5
1651730160000|2022-05-05 05:56:00|221.99|219.69|222.09|219.79|222.09|219.79|221.99|219.69|7
1651730170000|2022-05-05 05:56:10|222.02|219.72|221.96|219.66|222.02|219.72|221.91|219.61|9
1651730180000|2022-05-05 05:56:20|221.95|219.65|221.92|219.62|221.95|219.65|221.88|219.58|11
1651730190000|2022-05-05 05:56:30|221.91|219.61|222|219.7|222.02|219.72|221.91|219.61|6
1651730200000|2022-05-05 05:56:40|222.04|219.74|222.09|219.79|222.09|219.79|222.04|219.74|6
1651730220000|2022-05-05 05:57:00|222.08|219.78|222.09|219.79|222.1|219.8|222.08|219.78|4
1651730230000|2022-05-05 05:57:10|222.1|219.8|222.17|219.87|222.17|219.87|222.1|219.8|5
1651730240000|2022-05-05 05:57:20|222.13|219.83|222.1|219.8|222.13|219.83|222.1|219.8|2
1651730250000|2022-05-05 05:57:30|222.08|219.78|222.08|219.78|222.08|219.78|222.08|219.78|1
1651730260000|2022-05-05 05:57:40|222.05|219.75|222.04|219.74|222.05|219.75|222.04|219.74|2
1651730270000|2022-05-05 05:57:50|222.05|219.75|222.08|219.78|222.08|219.78|222.05|219.75|5
1651730280000|2022-05-05 05:58:00|222.05|219.75|222.01|219.71|222.08|219.78|222|219.7|6
1651730290000|2022-05-05 05:58:10|222.02|219.72|222|219.7|222.02|219.72|222|219.7|2
1651730300000|2022-05-05 05:58:20|222.01|219.71|221.94|219.64|222.01|219.71|221.92|219.62|6
1651730310000|2022-05-05 05:58:30|221.97|219.67|222.05|219.75|222.05|219.75|221.96|219.66|9
1651730320000|2022-05-05 05:58:40|222.06|219.76|222.1|219.8|222.1|219.8|222.06|219.76|4
1651730330000|2022-05-05 05:58:50|222.09|219.79|222.09|219.79|222.09|219.79|222.09|219.79|1
1651730340000|2022-05-05 05:59:00|222.07|219.77|222.09|219.79|222.1|219.8|222.07|219.77|6
1651730350000|2022-05-05 05:59:10|222.03|219.73|222.02|219.72|222.03|219.73|222|219.7|6
1651730370000|2022-05-05 05:59:30|222.01|219.71|222|219.7|222.01|219.71|222|219.7|2
1651730380000|2022-05-05 05:59:40|221.98|219.68|221.97|219.67|221.98|219.68|221.96|219.66|3
1651730390000|2022-05-05 05:59:50|222|219.7|222|219.7|222.01|219.71|222|219.7|5
1651730400000|2022-05-05 06:00:00|221.99|219.69|222.01|219.71|222.09|219.79|221.99|219.69|8
1651730410000|2022-05-05 06:00:10|222|219.7|222|219.7|222|219.7|221.99|219.69|7
1651730420000|2022-05-05 06:00:20|222.14|219.84|222.38|220.08|222.38|220.08|222.14|219.84|15
1651730430000|2022-05-05 06:00:30|222.43|220.13|222.58|220.28|222.58|220.28|222.38|220.08|12
1651730440000|2022-05-05 06:00:40|222.6|220.3|222.8|220.5|222.8|220.5|222.6|220.3|16
1651730450000|2022-05-05 06:00:50|222.85|220.55|222.82|220.52|222.9|220.6|222.82|220.52|13
1651730460000|2022-05-05 06:01:00|222.85|220.55|222.91|220.61|222.92|220.62|222.82|220.52|12
1651730470000|2022-05-05 06:01:10|222.9|220.6|222.99|220.69|222.99|220.69|222.88|220.58|13
1651730480000|2022-05-05 06:01:20|222.89|220.59|222.9|220.6|222.9|220.6|222.88|220.58|4
1651730490000|2022-05-05 06:01:30|222.91|220.61|222.91|220.61|222.91|220.61|222.91|220.61|1
1651730500000|2022-05-05 06:01:40|222.92|220.62|222.91|220.61|222.93|220.63|222.91|220.61|6
1651730510000|2022-05-05 06:01:50|222.9|220.6|222.9|220.6|222.9|220.6|222.9|220.6|1
1651730520000|2022-05-05 06:02:00|222.92|220.62|222.9|220.6|222.92|220.62|222.9|220.6|3
1651730530000|2022-05-05 06:02:10|222.92|220.62|222.9|220.6|222.92|220.62|222.9|220.6|4
1651730540000|2022-05-05 06:02:20|222.85|220.55|222.79|220.49|222.85|220.55|222.78|220.48|10
1651730550000|2022-05-05 06:02:30|222.75|220.45|222.74|220.44|222.77|220.47|222.74|220.44|4
1651730560000|2022-05-05 06:02:40|222.75|220.45|222.82|220.52|222.82|220.52|222.75|220.45|4
1651730570000|2022-05-05 06:02:50|222.81|220.51|222.81|220.51|222.81|220.51|222.8|220.5|3
1651730580000|2022-05-05 06:03:00|222.8|220.5|222.81|220.51|222.81|220.51|222.8|220.5|2
1651730590000|2022-05-05 06:03:10|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651730600000|2022-05-05 06:03:20|222.83|220.53|222.84|220.54|222.84|220.54|222.83|220.53|2
1651730610000|2022-05-05 06:03:30|222.83|220.53|222.9|220.6|222.94|220.64|222.83|220.53|6
1651730620000|2022-05-05 06:03:40|222.98|220.68|223.14|220.84|223.14|220.84|222.91|220.61|9
1651730630000|2022-05-05 06:03:50|223.19|220.89|223.31|221.01|223.35|221.05|223.19|220.89|20
1651730640000|2022-05-05 06:04:00|223.34|221.04|223.19|220.89|223.34|221.04|223.18|220.88|5
1651730650000|2022-05-05 06:04:10|223.15|220.85|223.19|220.89|223.19|220.89|223.15|220.85|2
1651730660000|2022-05-05 06:04:20|223.14|220.84|223.08|220.78|223.14|220.84|223.08|220.78|5
1651730670000|2022-05-05 06:04:30|223.09|220.79|223.11|220.81|223.11|220.81|223.09|220.79|2
1651730680000|2022-05-05 06:04:40|223.1|220.8|223.09|220.79|223.1|220.8|223.05|220.75|4
1651730700000|2022-05-05 06:05:00|223.11|220.81|223.1|220.8|223.11|220.81|223.09|220.79|3
1651730710000|2022-05-05 06:05:10|223.09|220.79|223.1|220.8|223.1|220.8|223.08|220.78|3
1651730720000|2022-05-05 06:05:20|223.09|220.79|223.11|220.81|223.11|220.81|223.09|220.79|2
1651730730000|2022-05-05 06:05:30|223.09|220.79|223.09|220.79|223.09|220.79|223.09|220.79|1
1651730740000|2022-05-05 06:05:40|223.11|220.81|223.09|220.79|223.11|220.81|223.09|220.79|6
1651730750000|2022-05-05 06:05:50|223.1|220.8|223.09|220.79|223.1|220.8|223.07|220.77|4
1651730760000|2022-05-05 06:06:00|223.07|220.77|223.09|220.79|223.11|220.81|223.05|220.75|5
1651730770000|2022-05-05 06:06:10|223.06|220.76|223.09|220.79|223.09|220.79|223.05|220.75|4
1651730800000|2022-05-05 06:06:40|223.1|220.8|223.09|220.79|223.1|220.8|223.08|220.78|3
1651730820000|2022-05-05 06:07:00|223.06|220.76|223.09|220.79|223.1|220.8|223.06|220.76|4
1651730850000|2022-05-05 06:07:30|223.03|220.73|223.09|220.79|223.09|220.79|223.03|220.73|3
1651730880000|2022-05-05 06:08:00|223.1|220.8|223.09|220.79|223.1|220.8|223.09|220.79|2
1651730890000|2022-05-05 06:08:10|223.1|220.8|223.09|220.79|223.1|220.8|223.05|220.75|5
1651730920000|2022-05-05 06:08:40|223.1|220.8|223.1|220.8|223.11|220.81|223.1|220.8|3
1651730930000|2022-05-05 06:08:50|223.05|220.75|223.09|220.79|223.09|220.79|223.05|220.75|2
1651730940000|2022-05-05 06:09:00|223.1|220.8|223.09|220.79|223.1|220.8|223.09|220.79|2
1651730970000|2022-05-05 06:09:30|223.06|220.76|222.98|220.68|223.06|220.76|222.98|220.68|3
1651730980000|2022-05-05 06:09:40|222.99|220.69|222.99|220.69|223|220.7|222.94|220.64|5
1651730990000|2022-05-05 06:09:50|222.97|220.67|222.97|220.67|222.97|220.67|222.97|220.67|1
1651731000000|2022-05-05 06:10:00|222.96|220.66|222.99|220.69|222.99|220.69|222.96|220.66|3
1651731030000|2022-05-05 06:10:30|222.95|220.65|223|220.7|223.02|220.72|222.95|220.65|5
1651731040000|2022-05-05 06:10:40|222.97|220.67|222.99|220.69|223.03|220.73|222.97|220.67|6
1651731050000|2022-05-05 06:10:50|223|220.7|223.07|220.77|223.08|220.78|223|220.7|8
1651731060000|2022-05-05 06:11:00|223.05|220.75|223.11|220.81|223.11|220.81|223.05|220.75|6
1651731070000|2022-05-05 06:11:10|223.13|220.83|223.16|220.86|223.16|220.86|223.13|220.83|4
1651731080000|2022-05-05 06:11:20|223.17|220.87|223.4|221.1|223.4|221.1|223.16|220.86|10
1651731090000|2022-05-05 06:11:30|223.41|221.11|223.52|221.22|223.57|221.27|223.37|221.07|13
1651731100000|2022-05-05 06:11:40|223.51|221.21|223.21|220.91|223.51|221.21|223.19|220.89|11
1651731110000|2022-05-05 06:11:50|223.2|220.9|223.2|220.9|223.2|220.9|223.2|220.9|1
1651731120000|2022-05-05 06:12:00|223.1|220.8|223.16|220.86|223.17|220.87|223.1|220.8|5
1651731150000|2022-05-05 06:12:30|223.15|220.85|223.1|220.8|223.16|220.86|223.1|220.8|10
1651731160000|2022-05-05 06:12:40|223.11|220.81|223.1|220.8|223.11|220.81|223.09|220.79|8
1651731170000|2022-05-05 06:12:50|223.06|220.76|223.06|220.76|223.06|220.76|223.06|220.76|1
1651731180000|2022-05-05 06:13:00|223.1|220.8|223.17|220.87|223.17|220.87|223.09|220.79|7
1651731190000|2022-05-05 06:13:10|223.2|220.9|223.33|221.03|223.33|221.03|223.19|220.89|9
1651731210000|2022-05-05 06:13:30|223.32|221.02|223.33|221.03|223.35|221.05|223.32|221.02|6
1651731220000|2022-05-05 06:13:40|223.37|221.07|223.09|220.79|223.37|221.07|223.09|220.79|9
1651731230000|2022-05-05 06:13:50|223|220.7|223.01|220.71|223.02|220.72|223|220.7|3
1651731240000|2022-05-05 06:14:00|223|220.7|222.9|220.6|223|220.7|222.89|220.59|11
1651731250000|2022-05-05 06:14:10|222.87|220.57|222.84|220.54|222.87|220.57|222.84|220.54|5
1651731270000|2022-05-05 06:14:30|222.89|220.59|222.88|220.58|222.98|220.68|222.8|220.5|11
1651731280000|2022-05-05 06:14:40|222.85|220.55|222.86|220.56|222.89|220.59|222.85|220.55|6
1651731290000|2022-05-05 06:14:50|222.83|220.53|222.84|220.54|222.84|220.54|222.83|220.53|2
1651731300000|2022-05-05 06:15:00|222.85|220.55|222.82|220.52|222.85|220.55|222.79|220.49|6
1651731310000|2022-05-05 06:15:10|222.83|220.53|222.85|220.55|222.85|220.55|222.82|220.52|6
1651731320000|2022-05-05 06:15:20|222.84|220.54|222.93|220.63|222.93|220.63|222.84|220.54|9
1651731330000|2022-05-05 06:15:30|222.94|220.64|222.95|220.65|222.95|220.65|222.94|220.64|2
1651731340000|2022-05-05 06:15:40|222.93|220.63|222.94|220.64|222.94|220.64|222.91|220.61|4
1651731360000|2022-05-05 06:16:00|222.97|220.67|222.96|220.66|223|220.7|222.96|220.66|6
1651731380000|2022-05-05 06:16:20|222.99|220.69|222.99|220.69|222.99|220.69|222.99|220.69|1
1651731390000|2022-05-05 06:16:30|222.98|220.68|222.99|220.69|223.01|220.71|222.98|220.68|4
1651731400000|2022-05-05 06:16:40|223|220.7|222.99|220.69|223|220.7|222.99|220.69|2
1651731410000|2022-05-05 06:16:50|223|220.7|223.01|220.71|223.01|220.71|222.99|220.69|3
1651731420000|2022-05-05 06:17:00|223|220.7|223|220.7|223|220.7|223|220.7|1
1651731440000|2022-05-05 06:17:20|222.99|220.69|223.09|220.79|223.1|220.8|222.99|220.69|7
1651731450000|2022-05-05 06:17:30|223.07|220.77|223.06|220.76|223.09|220.79|223.06|220.76|4
1651731460000|2022-05-05 06:17:40|223.05|220.75|223|220.7|223.05|220.75|223|220.7|2
1651731480000|2022-05-05 06:18:00|223.03|220.73|223|220.7|223.03|220.73|223|220.7|2
1651731490000|2022-05-05 06:18:10|223.09|220.79|223.1|220.8|223.1|220.8|223.05|220.75|7
1651731520000|2022-05-05 06:18:40|223.09|220.79|223.1|220.8|223.12|220.82|223.09|220.79|3
1651731540000|2022-05-05 06:19:00|223.09|220.79|223.34|221.04|223.34|221.04|223.09|220.79|5
1651731550000|2022-05-05 06:19:10|223.35|221.05|223.42|221.12|223.42|221.12|223.34|221.04|9
1651731560000|2022-05-05 06:19:20|223.41|221.11|223.4|221.1|223.41|221.11|223.39|221.09|4
1651731570000|2022-05-05 06:19:30|223.38|221.08|223.39|221.09|223.39|221.09|223.38|221.08|2
1651731580000|2022-05-05 06:19:40|223.4|221.1|223.38|221.08|223.41|221.11|223.38|221.08|4
1651731590000|2022-05-05 06:19:50|223.34|221.04|223.33|221.03|223.34|221.04|223.3|221|4
1651731600000|2022-05-05 06:20:00|223.36|221.06|223.43|221.13|223.43|221.13|223.31|221.01|13
1651731610000|2022-05-05 06:20:10|223.42|221.12|223.44|221.14|223.48|221.18|223.42|221.12|6
1651731620000|2022-05-05 06:20:20|223.43|221.13|223.44|221.14|223.46|221.16|223.4|221.1|5
1651731640000|2022-05-05 06:20:40|223.45|221.15|223.33|221.03|223.45|221.15|223.33|221.03|6
1651731650000|2022-05-05 06:20:50|223.32|221.02|223.35|221.05|223.35|221.05|223.32|221.02|8
1651731660000|2022-05-05 06:21:00|223.34|221.04|223.34|221.04|223.35|221.05|223.33|221.03|7
1651731670000|2022-05-05 06:21:10|223.35|221.05|223.35|221.05|223.36|221.06|223.33|221.03|9
1651731680000|2022-05-05 06:21:20|223.33|221.03|223.36|221.06|223.36|221.06|223.28|220.98|12
1651731690000|2022-05-05 06:21:30|223.28|220.98|223.31|221.01|223.31|221.01|223.28|220.98|2
1651731710000|2022-05-05 06:21:50|223.32|221.02|223.32|221.02|223.32|221.02|223.32|221.02|1
1651731720000|2022-05-05 06:22:00|223.28|220.98|223.34|221.04|223.35|221.05|223.28|220.98|3
1651731730000|2022-05-05 06:22:10|223.31|221.01|223.32|221.02|223.32|221.02|223.3|221|6
1651731740000|2022-05-05 06:22:20|223.29|220.99|223.28|220.98|223.29|220.99|223.28|220.98|2
1651731760000|2022-05-05 06:22:40|223.27|220.97|223.34|221.04|223.34|221.04|223.27|220.97|7
1651731770000|2022-05-05 06:22:50|223.35|221.05|223.3|221|223.4|221.1|223.3|221|7
1651731780000|2022-05-05 06:23:00|223.35|221.05|223.4|221.1|223.41|221.11|223.35|221.05|6
1651731790000|2022-05-05 06:23:10|223.38|221.08|223.49|221.19|223.49|221.19|223.38|221.08|8
1651731800000|2022-05-05 06:23:20|223.5|221.2|223.5|221.2|223.5|221.2|223.5|221.2|1
1651731810000|2022-05-05 06:23:30|223.51|221.21|223.47|221.17|223.51|221.21|223.47|221.17|3
1651731820000|2022-05-05 06:23:40|223.46|221.16|223.45|221.15|223.46|221.16|223.45|221.15|2
1651731830000|2022-05-05 06:23:50|223.49|221.19|223.49|221.19|223.49|221.19|223.49|221.19|1
1651731840000|2022-05-05 06:24:00|223.48|221.18|223.44|221.14|223.48|221.18|223.44|221.14|2
1651731850000|2022-05-05 06:24:10|223.49|221.19|223.46|221.16|223.55|221.25|223.44|221.14|12
1651731860000|2022-05-05 06:24:20|223.45|221.15|223.43|221.13|223.45|221.15|223.43|221.13|4
1651731870000|2022-05-05 06:24:30|223.42|221.12|223.39|221.09|223.42|221.12|223.39|221.09|3
1651731880000|2022-05-05 06:24:40|223.34|221.04|223.34|221.04|223.39|221.09|223.33|221.03|6
1651731890000|2022-05-05 06:24:50|223.33|221.03|223.35|221.05|223.35|221.05|223.33|221.03|3
1651731900000|2022-05-05 06:25:00|223.41|221.11|223.39|221.09|223.41|221.11|223.35|221.05|5
1651731940000|2022-05-05 06:25:40|223.4|221.1|223.4|221.1|223.4|221.1|223.4|221.1|1
1651731950000|2022-05-05 06:25:50|223.42|221.12|223.42|221.12|223.44|221.14|223.42|221.12|5
1651731960000|2022-05-05 06:26:00|223.37|221.07|223.47|221.17|223.47|221.17|223.35|221.05|8
1651731970000|2022-05-05 06:26:10|223.46|221.16|223.45|221.15|223.46|221.16|223.45|221.15|2
1651731980000|2022-05-05 06:26:20|223.44|221.14|223.45|221.15|223.47|221.17|223.44|221.14|4
1651731990000|2022-05-05 06:26:30|223.48|221.18|223.47|221.17|223.48|221.18|223.4|221.1|7
1651732000000|2022-05-05 06:26:40|223.46|221.16|223.34|221.04|223.51|221.21|223.34|221.04|9
1651732010000|2022-05-05 06:26:50|223.35|221.05|223.1|220.8|223.35|221.05|223.1|220.8|5
1651732020000|2022-05-05 06:27:00|223.11|220.81|223.09|220.79|223.11|220.81|223.08|220.78|3
1651732030000|2022-05-05 06:27:10|223.12|220.82|223.09|220.79|223.12|220.82|223.09|220.79|3
1651732050000|2022-05-05 06:27:30|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1651732060000|2022-05-05 06:27:40|223.11|220.81|223.11|220.81|223.11|220.81|223.11|220.81|1
1651732070000|2022-05-05 06:27:50|223.12|220.82|223.1|220.8|223.12|220.82|223.09|220.79|4
1651732080000|2022-05-05 06:28:00|223.09|220.79|223.1|220.8|223.11|220.81|223.08|220.78|5
1651732090000|2022-05-05 06:28:10|223.09|220.79|223|220.7|223.09|220.79|223|220.7|7
1651732100000|2022-05-05 06:28:20|223.01|220.71|223|220.7|223.02|220.72|223|220.7|4
1651732120000|2022-05-05 06:28:40|223.03|220.73|223.01|220.71|223.03|220.73|223|220.7|4
1651732130000|2022-05-05 06:28:50|223|220.7|223.01|220.71|223.01|220.71|223|220.7|2
1651732140000|2022-05-05 06:29:00|223.02|220.72|223|220.7|223.02|220.72|223|220.7|4
1651732150000|2022-05-05 06:29:10|223.01|220.71|223|220.7|223.01|220.71|223|220.7|2
1651732160000|2022-05-05 06:29:20|223.02|220.72|223|220.7|223.02|220.72|223|220.7|4
1651732180000|2022-05-05 06:29:40|222.99|220.69|222.9|220.6|223.01|220.71|222.9|220.6|8
1651732190000|2022-05-05 06:29:50|222.92|220.62|223.04|220.74|223.04|220.74|222.92|220.62|5
1651732200000|2022-05-05 06:30:00|223.03|220.73|223.09|220.79|223.1|220.8|223.02|220.72|12
1651732210000|2022-05-05 06:30:10|223.1|220.8|223.1|220.8|223.1|220.8|223.1|220.8|1
1651732220000|2022-05-05 06:30:20|223.12|220.82|223.1|220.8|223.12|220.82|223.1|220.8|3
1651732230000|2022-05-05 06:30:30|223.11|220.81|223|220.7|223.11|220.81|222.99|220.69|6
1651732240000|2022-05-05 06:30:40|222.99|220.69|222.99|220.69|223|220.7|222.99|220.69|3
1651732250000|2022-05-05 06:30:50|223.01|220.71|222.96|220.66|223.01|220.71|222.95|220.65|3
1651732260000|2022-05-05 06:31:00|222.91|220.61|222.9|220.6|222.96|220.66|222.89|220.59|6
1651732270000|2022-05-05 06:31:10|222.98|220.68|222.9|220.6|222.98|220.68|222.9|220.6|4
1651732290000|2022-05-05 06:31:30|222.93|220.63|222.85|220.55|222.94|220.64|222.83|220.53|8
1651732300000|2022-05-05 06:31:40|222.84|220.54|222.76|220.46|222.84|220.54|222.75|220.45|11
1651732310000|2022-05-05 06:31:50|222.75|220.45|222.82|220.52|222.84|220.54|222.75|220.45|9
1651732320000|2022-05-05 06:32:00|222.81|220.51|222.89|220.59|222.91|220.61|222.81|220.51|8
1651732330000|2022-05-05 06:32:10|222.86|220.56|222.76|220.46|222.86|220.56|222.76|220.46|12
1651732340000|2022-05-05 06:32:20|222.74|220.44|222.73|220.43|222.76|220.46|222.66|220.36|13
1651732350000|2022-05-05 06:32:30|222.79|220.49|222.75|220.45|222.84|220.54|222.74|220.44|10
1651732360000|2022-05-05 06:32:40|222.74|220.44|222.75|220.45|222.75|220.45|222.74|220.44|2
1651732380000|2022-05-05 06:33:00|222.78|220.48|222.73|220.43|222.78|220.48|222.73|220.43|4
1651732390000|2022-05-05 06:33:10|222.76|220.46|222.65|220.35|222.76|220.46|222.65|220.35|7
1651732400000|2022-05-05 06:33:20|222.64|220.34|222.65|220.35|222.65|220.35|222.64|220.34|8
1651732410000|2022-05-05 06:33:30|222.64|220.34|222.64|220.34|222.7|220.4|222.62|220.32|7
1651732420000|2022-05-05 06:33:40|222.63|220.33|222.63|220.33|222.63|220.33|222.63|220.33|1
1651732430000|2022-05-05 06:33:50|222.64|220.34|222.69|220.39|222.69|220.39|222.63|220.33|7
1651732440000|2022-05-05 06:34:00|222.71|220.41|222.7|220.4|222.72|220.42|222.67|220.37|9
1651732450000|2022-05-05 06:34:10|222.69|220.39|222.7|220.4|222.72|220.42|222.68|220.38|7
1651732460000|2022-05-05 06:34:20|222.67|220.37|222.66|220.36|222.7|220.4|222.66|220.36|7
1651732470000|2022-05-05 06:34:30|222.65|220.35|222.64|220.34|222.65|220.35|222.64|220.34|6
1651732480000|2022-05-05 06:34:40|222.65|220.35|222.71|220.41|222.71|220.41|222.64|220.34|9
1651732490000|2022-05-05 06:34:50|222.73|220.43|222.73|220.43|222.74|220.44|222.73|220.43|5
1651732500000|2022-05-05 06:35:00|222.75|220.45|222.66|220.36|222.75|220.45|222.66|220.36|5
1651732510000|2022-05-05 06:35:10|222.71|220.41|222.61|220.31|222.71|220.41|222.61|220.31|6
1651732520000|2022-05-05 06:35:20|222.62|220.32|222.63|220.33|222.63|220.33|222.62|220.32|2
1651732530000|2022-05-05 06:35:30|222.61|220.31|222.61|220.31|222.61|220.31|222.61|220.31|1
1651732550000|2022-05-05 06:35:50|222.56|220.26|222.53|220.23|222.58|220.28|222.53|220.23|6
1651732560000|2022-05-05 06:36:00|222.54|220.24|222.53|220.23|222.56|220.26|222.52|220.22|7
1651732570000|2022-05-05 06:36:10|222.51|220.21|222.53|220.23|222.53|220.23|222.51|220.21|5
1651732580000|2022-05-05 06:36:20|222.52|220.22|222.46|220.16|222.52|220.22|222.43|220.13|13
1651732590000|2022-05-05 06:36:30|222.4|220.1|222.43|220.13|222.45|220.15|222.4|220.1|3
1651732600000|2022-05-05 06:36:40|222.42|220.12|222.35|220.05|222.42|220.12|222.29|219.99|11
1651732610000|2022-05-05 06:36:50|222.34|220.04|222.33|220.03|222.34|220.04|222.32|220.02|3
1651732620000|2022-05-05 06:37:00|222.32|220.02|222.33|220.03|222.34|220.04|222.32|220.02|3
1651732630000|2022-05-05 06:37:10|222.32|220.02|222.33|220.03|222.33|220.03|222.32|220.02|2
1651732640000|2022-05-05 06:37:20|222.32|220.02|222.41|220.11|222.41|220.11|222.32|220.02|10
1651732650000|2022-05-05 06:37:30|222.4|220.1|222.41|220.11|222.41|220.11|222.4|220.1|2
1651732660000|2022-05-05 06:37:40|222.39|220.09|222.35|220.05|222.42|220.12|222.34|220.04|10
1651732670000|2022-05-05 06:37:50|222.37|220.07|222.37|220.07|222.37|220.07|222.37|220.07|1
1651732680000|2022-05-05 06:38:00|222.35|220.05|222.37|220.07|222.37|220.07|222.35|220.05|2
1651732690000|2022-05-05 06:38:10|222.36|220.06|222.41|220.11|222.42|220.12|222.36|220.06|7
1651732700000|2022-05-05 06:38:20|222.42|220.12|222.45|220.15|222.47|220.17|222.42|220.12|6
1651732710000|2022-05-05 06:38:30|222.44|220.14|222.42|220.12|222.44|220.14|222.42|220.12|2
1651732720000|2022-05-05 06:38:40|222.41|220.11|222.41|220.11|222.42|220.12|222.41|220.11|5
1651732730000|2022-05-05 06:38:50|222.42|220.12|222.38|220.08|222.42|220.12|222.38|220.08|7
1651732740000|2022-05-05 06:39:00|222.39|220.09|222.39|220.09|222.39|220.09|222.32|220.02|7
1651732750000|2022-05-05 06:39:10|222.38|220.08|222.38|220.08|222.38|220.08|222.38|220.08|1
1651732760000|2022-05-05 06:39:20|222.37|220.07|222.37|220.07|222.37|220.07|222.36|220.06|3
1651732770000|2022-05-05 06:39:30|222.38|220.08|222.42|220.12|222.42|220.12|222.37|220.07|8
1651732780000|2022-05-05 06:39:40|222.4|220.1|222.42|220.12|222.42|220.12|222.4|220.1|4
1651732790000|2022-05-05 06:39:50|222.4|220.1|222.42|220.12|222.42|220.12|222.39|220.09|6
1651732800000|2022-05-05 06:40:00|222.43|220.13|222.42|220.12|222.43|220.13|222.41|220.11|3
1651732820000|2022-05-05 06:40:20|222.41|220.11|222.34|220.04|222.42|220.12|222.34|220.04|7
1651732830000|2022-05-05 06:40:30|222.33|220.03|222.35|220.05|222.35|220.05|222.33|220.03|2
1651732840000|2022-05-05 06:40:40|222.36|220.06|222.36|220.06|222.37|220.07|222.36|220.06|3
1651732850000|2022-05-05 06:40:50|222.35|220.05|222.24|219.94|222.35|220.05|222.21|219.91|8
1651732860000|2022-05-05 06:41:00|222.25|219.95|222.19|219.89|222.25|219.95|222.1|219.8|16
1651732870000|2022-05-05 06:41:10|222.2|219.9|222.19|219.89|222.2|219.9|222.19|219.89|2
1651732920000|2022-05-05 06:42:00|222.18|219.88|222.19|219.89|222.2|219.9|222.18|219.88|4
1651732930000|2022-05-05 06:42:10|222.17|219.87|222.17|219.87|222.19|219.89|222.15|219.85|6
1651732940000|2022-05-05 06:42:20|222.1|219.8|222.19|219.89|222.19|219.89|222.09|219.79|12
1651732950000|2022-05-05 06:42:30|222.16|219.86|222.18|219.88|222.19|219.89|222.16|219.86|4
1651732960000|2022-05-05 06:42:40|222.12|219.82|222.1|219.8|222.13|219.83|222.1|219.8|6
1651732970000|2022-05-05 06:42:50|222.11|219.81|222.11|219.81|222.11|219.81|222.1|219.8|3
1651732980000|2022-05-05 06:43:00|222.12|219.82|222.1|219.8|222.13|219.83|222.1|219.8|5
1651732990000|2022-05-05 06:43:10|222.11|219.81|222.11|219.81|222.11|219.81|222.11|219.81|1
1651733000000|2022-05-05 06:43:20|222.1|219.8|222.1|219.8|222.11|219.81|222.1|219.8|3
1651733010000|2022-05-05 06:43:30|222.12|219.82|222.1|219.8|222.13|219.83|222.1|219.8|7
1651733020000|2022-05-05 06:43:40|222.12|219.82|222.11|219.81|222.12|219.82|222.08|219.78|8
1651733030000|2022-05-05 06:43:50|222.08|219.78|221.9|219.6|222.08|219.78|221.9|219.6|9
1651733040000|2022-05-05 06:44:00|221.91|219.61|221.87|219.57|221.94|219.64|221.85|219.55|7
1651733060000|2022-05-05 06:44:20|221.88|219.58|221.92|219.62|221.92|219.62|221.87|219.57|10
1651733070000|2022-05-05 06:44:30|221.91|219.61|221.9|219.6|221.91|219.61|221.9|219.6|2
1651733080000|2022-05-05 06:44:40|221.95|219.65|221.82|219.52|221.95|219.65|221.82|219.52|7
1651733090000|2022-05-05 06:44:50|221.84|219.54|221.84|219.54|221.84|219.54|221.83|219.53|5
1651733100000|2022-05-05 06:45:00|221.83|219.53|221.72|219.42|221.83|219.53|221.67|219.37|17
1651733110000|2022-05-05 06:45:10|221.73|219.43|221.84|219.54|221.85|219.55|221.72|219.42|9
1651733120000|2022-05-05 06:45:20|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|2
1651733130000|2022-05-05 06:45:30|221.83|219.53|221.82|219.52|221.83|219.53|221.81|219.51|6
1651733140000|2022-05-05 06:45:40|221.81|219.51|221.76|219.46|221.81|219.51|221.76|219.46|10
1651733150000|2022-05-05 06:45:50|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1651733160000|2022-05-05 06:46:00|221.75|219.45|221.76|219.46|221.76|219.46|221.72|219.42|7
1651733170000|2022-05-05 06:46:10|221.75|219.45|221.76|219.46|221.77|219.47|221.75|219.45|5
1651733180000|2022-05-05 06:46:20|221.77|219.47|221.75|219.45|221.78|219.48|221.75|219.45|10
1651733190000|2022-05-05 06:46:30|221.74|219.44|221.74|219.44|221.74|219.44|221.73|219.43|3
1651733200000|2022-05-05 06:46:40|221.73|219.43|221.71|219.41|221.74|219.44|221.71|219.41|6
1651733210000|2022-05-05 06:46:50|221.7|219.4|221.69|219.39|221.71|219.41|221.68|219.38|4
1651733220000|2022-05-05 06:47:00|221.72|219.42|221.72|219.42|221.77|219.47|221.7|219.4|10
1651733230000|2022-05-05 06:47:10|221.73|219.43|221.72|219.42|221.73|219.43|221.72|219.42|2
1651733240000|2022-05-05 06:47:20|221.74|219.44|221.72|219.42|221.74|219.44|221.72|219.42|2
1651733280000|2022-05-05 06:48:00|221.7|219.4|221.72|219.42|221.74|219.44|221.7|219.4|6
1651733300000|2022-05-05 06:48:20|221.76|219.46|221.72|219.42|221.76|219.46|221.72|219.42|3
1651733310000|2022-05-05 06:48:30|221.73|219.43|221.7|219.4|221.74|219.44|221.7|219.4|3
1651733320000|2022-05-05 06:48:40|221.72|219.42|221.73|219.43|221.75|219.45|221.72|219.42|4
1651733330000|2022-05-05 06:48:50|221.7|219.4|221.83|219.53|221.83|219.53|221.7|219.4|10
1651733350000|2022-05-05 06:49:10|221.82|219.52|221.83|219.53|221.87|219.57|221.82|219.52|5
1651733360000|2022-05-05 06:49:20|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|2
1651733370000|2022-05-05 06:49:30|221.82|219.52|221.82|219.52|221.83|219.53|221.82|219.52|5
1651733380000|2022-05-05 06:49:40|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651733390000|2022-05-05 06:49:50|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651733400000|2022-05-05 06:50:00|221.83|219.53|221.91|219.61|221.91|219.61|221.83|219.53|6
1651733410000|2022-05-05 06:50:10|221.9|219.6|221.92|219.62|221.95|219.65|221.89|219.59|9
1651733420000|2022-05-05 06:50:20|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1651733430000|2022-05-05 06:50:30|221.96|219.66|221.97|219.67|221.98|219.68|221.96|219.66|5
1651733440000|2022-05-05 06:50:40|221.96|219.66|221.99|219.69|221.99|219.69|221.95|219.65|3
1651733450000|2022-05-05 06:50:50|222.01|219.71|222|219.7|222.01|219.71|222|219.7|2
1651733460000|2022-05-05 06:51:00|222.02|219.72|222.06|219.76|222.06|219.76|221.99|219.69|9
1651733470000|2022-05-05 06:51:10|222.07|219.77|222.1|219.8|222.13|219.83|222.07|219.77|4
1651733490000|2022-05-05 06:51:30|222.09|219.79|221.95|219.65|222.1|219.8|221.95|219.65|14
1651733500000|2022-05-05 06:51:40|221.99|219.69|221.98|219.68|221.99|219.69|221.95|219.65|3
1651733510000|2022-05-05 06:51:50|221.97|219.67|221.98|219.68|221.98|219.68|221.97|219.67|2
1651733520000|2022-05-05 06:52:00|221.95|219.65|221.94|219.64|221.98|219.68|221.92|219.62|8
1651733530000|2022-05-05 06:52:10|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1651733580000|2022-05-05 06:53:00|221.95|219.65|221.66|219.36|221.95|219.65|221.59|219.29|18
1651733600000|2022-05-05 06:53:20|221.7|219.4|221.72|219.42|221.72|219.42|221.7|219.4|3
1651733610000|2022-05-05 06:53:30|221.71|219.41|221.73|219.43|221.74|219.44|221.71|219.41|3
1651733630000|2022-05-05 06:53:50|221.76|219.46|221.63|219.33|221.76|219.46|221.63|219.33|8
1651733640000|2022-05-05 06:54:00|221.68|219.38|221.72|219.42|221.72|219.42|221.68|219.38|4
1651733650000|2022-05-05 06:54:10|221.73|219.43|221.73|219.43|221.76|219.46|221.72|219.42|7
1651733690000|2022-05-05 06:54:50|221.69|219.39|221.72|219.42|221.74|219.44|221.69|219.39|4
1651733700000|2022-05-05 06:55:00|221.73|219.43|221.74|219.44|221.75|219.45|221.71|219.41|8
1651733710000|2022-05-05 06:55:10|221.75|219.45|221.81|219.51|221.81|219.51|221.74|219.44|9
1651733720000|2022-05-05 06:55:20|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651733730000|2022-05-05 06:55:30|221.83|219.53|221.72|219.42|221.83|219.53|221.72|219.42|10
1651733740000|2022-05-05 06:55:40|221.73|219.43|221.72|219.42|221.73|219.43|221.72|219.42|2
1651733760000|2022-05-05 06:56:00|221.73|219.43|221.64|219.34|221.73|219.43|221.64|219.34|6
1651733770000|2022-05-05 06:56:10|221.63|219.33|221.63|219.33|221.63|219.33|221.63|219.33|1
1651733780000|2022-05-05 06:56:20|221.64|219.34|221.62|219.32|221.64|219.34|221.59|219.29|9
1651733790000|2022-05-05 06:56:30|221.64|219.34|221.62|219.32|221.65|219.35|221.62|219.32|6
1651733800000|2022-05-05 06:56:40|221.6|219.3|221.52|219.22|221.63|219.33|221.52|219.22|14
1651733810000|2022-05-05 06:56:50|221.59|219.29|221.7|219.4|221.71|219.41|221.59|219.29|6
1651733820000|2022-05-05 06:57:00|221.72|219.42|221.73|219.43|221.73|219.43|221.69|219.39|6
1651733830000|2022-05-05 06:57:10|221.74|219.44|221.72|219.42|221.74|219.44|221.72|219.42|3
1651733840000|2022-05-05 06:57:20|221.74|219.44|221.75|219.45|221.75|219.45|221.71|219.41|8
1651733850000|2022-05-05 06:57:30|221.73|219.43|221.74|219.44|221.75|219.45|221.73|219.43|4
1651733860000|2022-05-05 06:57:40|221.76|219.46|221.62|219.32|221.76|219.46|221.62|219.32|6
1651733870000|2022-05-05 06:57:50|221.63|219.33|221.68|219.38|221.7|219.4|221.62|219.32|10
1651733880000|2022-05-05 06:58:00|221.67|219.37|221.69|219.39|221.7|219.4|221.67|219.37|5
1651733890000|2022-05-05 06:58:10|221.68|219.38|221.66|219.36|221.68|219.38|221.65|219.35|5
1651733900000|2022-05-05 06:58:20|221.65|219.35|221.56|219.26|221.65|219.35|221.56|219.26|6
1651733910000|2022-05-05 06:58:30|221.55|219.25|221.52|219.22|221.56|219.26|221.52|219.22|6
1651733920000|2022-05-05 06:58:40|221.51|219.21|221.52|219.22|221.52|219.22|221.51|219.21|2
1651733930000|2022-05-05 06:58:50|221.53|219.23|221.51|219.21|221.57|219.27|221.51|219.21|11
1651733940000|2022-05-05 06:59:00|221.5|219.2|221.56|219.26|221.56|219.26|221.5|219.2|5
1651733950000|2022-05-05 06:59:10|221.57|219.27|221.65|219.35|221.65|219.35|221.55|219.25|10
1651733960000|2022-05-05 06:59:20|221.64|219.34|221.6|219.3|221.67|219.37|221.6|219.3|5
1651733970000|2022-05-05 06:59:30|221.59|219.29|221.59|219.29|221.6|219.3|221.58|219.28|4
1651733980000|2022-05-05 06:59:40|221.58|219.28|221.58|219.28|221.58|219.28|221.58|219.28|1
1651734000000|2022-05-05 07:00:00|221.59|219.29|221.52|219.22|221.59|219.29|221.52|219.22|11
1651734010000|2022-05-05 07:00:10|221.55|219.25|221.51|219.21|221.55|219.25|221.51|219.21|6
1651734030000|2022-05-05 07:00:30|221.52|219.22|221.57|219.27|221.57|219.27|221.5|219.2|5
1651734040000|2022-05-05 07:00:40|221.58|219.28|221.57|219.27|221.58|219.28|221.54|219.24|7
1651734050000|2022-05-05 07:00:50|221.54|219.24|221.57|219.27|221.57|219.27|221.54|219.24|2
1651734060000|2022-05-05 07:01:00|221.55|219.25|221.5|219.2|221.56|219.26|221.5|219.2|6
1651734070000|2022-05-05 07:01:10|221.49|219.19|221.49|219.19|221.49|219.19|221.49|219.19|1
1651734080000|2022-05-05 07:01:20|221.5|219.2|221.5|219.2|221.51|219.21|221.5|219.2|5
1651734090000|2022-05-05 07:01:30|221.51|219.21|221.61|219.31|221.61|219.31|221.51|219.21|13
1651734100000|2022-05-05 07:01:40|221.6|219.3|221.61|219.31|221.61|219.31|221.6|219.3|2
1651734120000|2022-05-05 07:02:00|221.6|219.3|221.58|219.28|221.6|219.3|221.57|219.27|4
1651734140000|2022-05-05 07:02:20|221.51|219.21|221.61|219.31|221.61|219.31|221.51|219.21|9
1651734150000|2022-05-05 07:02:30|221.6|219.3|221.55|219.25|221.61|219.31|221.54|219.24|5
1651734160000|2022-05-05 07:02:40|221.6|219.3|221.6|219.3|221.6|219.3|221.6|219.3|1
1651734170000|2022-05-05 07:02:50|221.59|219.29|221.59|219.29|221.6|219.3|221.59|219.29|3
1651734180000|2022-05-05 07:03:00|221.58|219.28|221.6|219.3|221.6|219.3|221.58|219.28|9
1651734190000|2022-05-05 07:03:10|221.59|219.29|221.6|219.3|221.6|219.3|221.59|219.29|4
1651734200000|2022-05-05 07:03:20|221.57|219.27|221.56|219.26|221.57|219.27|221.56|219.26|2
1651734210000|2022-05-05 07:03:30|221.54|219.24|221.54|219.24|221.55|219.25|221.54|219.24|3
1651734220000|2022-05-05 07:03:40|221.56|219.26|221.55|219.25|221.56|219.26|221.54|219.24|12
1651734230000|2022-05-05 07:03:50|221.54|219.24|221.54|219.24|221.55|219.25|221.54|219.24|3
1651734240000|2022-05-05 07:04:00|221.56|219.26|221.63|219.33|221.64|219.34|221.56|219.26|8
1651734250000|2022-05-05 07:04:10|221.65|219.35|221.64|219.34|221.65|219.35|221.6|219.3|3
1651734260000|2022-05-05 07:04:20|221.63|219.33|221.65|219.35|221.67|219.37|221.63|219.33|5
1651734270000|2022-05-05 07:04:30|221.66|219.36|221.71|219.41|221.71|219.41|221.62|219.32|8
1651734280000|2022-05-05 07:04:40|221.64|219.34|221.71|219.41|221.73|219.43|221.63|219.33|8
1651734290000|2022-05-05 07:04:50|221.72|219.42|221.74|219.44|221.74|219.44|221.71|219.41|4
1651734300000|2022-05-05 07:05:00|221.73|219.43|221.78|219.48|221.78|219.48|221.72|219.42|9
1651734310000|2022-05-05 07:05:10|221.79|219.49|221.82|219.52|221.82|219.52|221.78|219.48|7
1651734320000|2022-05-05 07:05:20|221.81|219.51|221.8|219.5|221.81|219.51|221.75|219.45|4
1651734330000|2022-05-05 07:05:30|221.81|219.51|221.8|219.5|221.81|219.51|221.8|219.5|2
1651734340000|2022-05-05 07:05:40|221.81|219.51|221.72|219.42|221.81|219.51|221.72|219.42|6
1651734350000|2022-05-05 07:05:50|221.71|219.41|221.69|219.39|221.72|219.42|221.69|219.39|4
1651734360000|2022-05-05 07:06:00|221.71|219.41|221.63|219.33|221.71|219.41|221.61|219.31|14
1651734370000|2022-05-05 07:06:10|221.64|219.34|221.59|219.29|221.65|219.35|221.59|219.29|7
1651734380000|2022-05-05 07:06:20|221.58|219.28|221.12|218.82|221.58|219.28|220.93|218.63|20
1651734390000|2022-05-05 07:06:30|221.13|218.83|221.15|218.85|221.17|218.87|221.13|218.83|9
1651734400000|2022-05-05 07:06:40|221.14|218.84|221.14|218.84|221.16|218.86|221.06|218.76|16
1651734410000|2022-05-05 07:06:50|221.19|218.89|221.24|218.94|221.24|218.94|221.19|218.89|8
1651734420000|2022-05-05 07:07:00|221.21|218.91|221.39|219.09|221.39|219.09|221.21|218.91|7
1651734430000|2022-05-05 07:07:10|221.38|219.08|221.34|219.04|221.43|219.13|221.33|219.03|12
1651734440000|2022-05-05 07:07:20|221.33|219.03|221.25|218.95|221.34|219.04|221.23|218.93|10
1651734450000|2022-05-05 07:07:30|221.24|218.94|221.22|218.92|221.27|218.97|221.22|218.92|7
1651734460000|2022-05-05 07:07:40|221.21|218.91|221.09|218.79|221.22|218.92|221.09|218.79|8
1651734470000|2022-05-05 07:07:50|221.08|218.78|221.09|218.79|221.09|218.79|221.07|218.77|6
1651734480000|2022-05-05 07:08:00|221.1|218.8|221.09|218.79|221.1|218.8|221.09|218.79|4
1651734490000|2022-05-05 07:08:10|221.08|218.78|221.19|218.89|221.2|218.9|221.08|218.78|9
1651734500000|2022-05-05 07:08:20|221.2|218.9|221.34|219.04|221.34|219.04|221.2|218.9|6
1651734510000|2022-05-05 07:08:30|221.33|219.03|221.34|219.04|221.34|219.04|221.31|219.01|6
1651734520000|2022-05-05 07:08:40|221.33|219.03|221.2|218.9|221.35|219.05|221.2|218.9|6
1651734540000|2022-05-05 07:09:00|221.21|218.91|221.3|219|221.3|219|221.21|218.91|7
1651734550000|2022-05-05 07:09:10|221.29|218.99|221.31|219.01|221.31|219.01|221.29|218.99|5
1651734560000|2022-05-05 07:09:20|221.32|219.02|221.43|219.13|221.43|219.13|221.31|219.01|11
1651734570000|2022-05-05 07:09:30|221.41|219.11|221.44|219.14|221.44|219.14|221.41|219.11|5
1651734580000|2022-05-05 07:09:40|221.43|219.13|221.44|219.14|221.44|219.14|221.43|219.13|2
1651734590000|2022-05-05 07:09:50|221.43|219.13|221.45|219.15|221.47|219.17|221.43|219.13|8
1651734600000|2022-05-05 07:10:00|221.47|219.17|221.5|219.2|221.5|219.2|221.47|219.17|5
1651734610000|2022-05-05 07:10:10|221.51|219.21|221.46|219.16|221.52|219.22|221.46|219.16|8
1651734620000|2022-05-05 07:10:20|221.49|219.19|221.49|219.19|221.49|219.19|221.48|219.18|5
1651734630000|2022-05-05 07:10:30|221.5|219.2|221.5|219.2|221.5|219.2|221.5|219.2|1
1651734640000|2022-05-05 07:10:40|221.49|219.19|221.5|219.2|221.5|219.2|221.48|219.18|5
1651734650000|2022-05-05 07:10:50|221.45|219.15|221.47|219.17|221.49|219.19|221.45|219.15|6
1651734660000|2022-05-05 07:11:00|221.46|219.16|221.46|219.16|221.49|219.19|221.41|219.11|6
1651734670000|2022-05-05 07:11:10|221.45|219.15|221.45|219.15|221.45|219.15|221.45|219.15|1
1651734680000|2022-05-05 07:11:20|221.42|219.12|221.39|219.09|221.42|219.12|221.38|219.08|5
1651734690000|2022-05-05 07:11:30|221.4|219.1|221.39|219.09|221.4|219.1|221.34|219.04|10
1651734700000|2022-05-05 07:11:40|221.4|219.1|221.39|219.09|221.41|219.11|221.39|219.09|6
1651734710000|2022-05-05 07:11:50|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1651734720000|2022-05-05 07:12:00|221.39|219.09|221.41|219.11|221.41|219.11|221.39|219.09|3
1651734730000|2022-05-05 07:12:10|221.43|219.13|221.49|219.19|221.49|219.19|221.42|219.12|8
1651734740000|2022-05-05 07:12:20|221.48|219.18|221.5|219.2|221.5|219.2|221.48|219.18|2
1651734750000|2022-05-05 07:12:30|221.51|219.21|221.5|219.2|221.51|219.21|221.45|219.15|7
1651734760000|2022-05-05 07:12:40|221.46|219.16|221.5|219.2|221.5|219.2|221.46|219.16|3
1651734770000|2022-05-05 07:12:50|221.49|219.19|221.49|219.19|221.5|219.2|221.49|219.19|3
1651734780000|2022-05-05 07:13:00|221.48|219.18|221.49|219.19|221.5|219.2|221.48|219.18|3
1651734790000|2022-05-05 07:13:10|221.48|219.18|221.48|219.18|221.49|219.19|221.48|219.18|3
1651734800000|2022-05-05 07:13:20|221.49|219.19|221.48|219.18|221.49|219.19|221.48|219.18|2
1651734810000|2022-05-05 07:13:30|221.47|219.17|221.38|219.08|221.48|219.18|221.38|219.08|10
1651734820000|2022-05-05 07:13:40|221.44|219.14|221.41|219.11|221.46|219.16|221.34|219.04|8
1651734830000|2022-05-05 07:13:50|221.42|219.12|221.42|219.12|221.42|219.12|221.42|219.12|1
1651734840000|2022-05-05 07:14:00|221.45|219.15|221.42|219.12|221.45|219.15|221.41|219.11|6
1651734850000|2022-05-05 07:14:10|221.41|219.11|221.42|219.12|221.42|219.12|221.41|219.11|2
1651734860000|2022-05-05 07:14:20|221.41|219.11|221.41|219.11|221.41|219.11|221.41|219.11|1
1651734870000|2022-05-05 07:14:30|221.43|219.13|221.42|219.12|221.43|219.13|221.42|219.12|2
1651734880000|2022-05-05 07:14:40|221.41|219.11|221.42|219.12|221.43|219.13|221.41|219.11|4
1651734890000|2022-05-05 07:14:50|221.39|219.09|221.42|219.12|221.43|219.13|221.38|219.08|6
1651734900000|2022-05-05 07:15:00|221.41|219.11|221.38|219.08|221.41|219.11|221.38|219.08|3
1651734910000|2022-05-05 07:15:10|221.37|219.07|221.43|219.13|221.43|219.13|221.37|219.07|4
1651734920000|2022-05-05 07:15:20|221.45|219.15|221.43|219.13|221.45|219.15|221.43|219.13|5
1651734930000|2022-05-05 07:15:30|221.44|219.14|221.44|219.14|221.44|219.14|221.44|219.14|1
1651734940000|2022-05-05 07:15:40|221.45|219.15|221.41|219.11|221.45|219.15|221.41|219.11|4
1651734950000|2022-05-05 07:15:50|221.42|219.12|221.43|219.13|221.43|219.13|221.42|219.12|2
1651734960000|2022-05-05 07:16:00|221.44|219.14|221.46|219.16|221.47|219.17|221.44|219.14|3
1651734970000|2022-05-05 07:16:10|221.45|219.15|221.51|219.21|221.51|219.21|221.45|219.15|3
1651734980000|2022-05-05 07:16:20|221.52|219.22|221.45|219.15|221.52|219.22|221.44|219.14|9
1651734990000|2022-05-05 07:16:30|221.46|219.16|221.46|219.16|221.46|219.16|221.46|219.16|1
1651735000000|2022-05-05 07:16:40|221.45|219.15|221.42|219.12|221.45|219.15|221.41|219.11|8
1651735010000|2022-05-05 07:16:50|221.26|218.96|221.23|218.93|221.28|218.98|221.13|218.83|18
1651735020000|2022-05-05 07:17:00|221.24|218.94|221.3|219|221.3|219|221.24|218.94|6
1651735030000|2022-05-05 07:17:10|221.29|218.99|221.14|218.84|221.29|218.99|221.14|218.84|12
1651735040000|2022-05-05 07:17:20|221.1|218.8|221.07|218.77|221.1|218.8|221|218.7|18
1651735050000|2022-05-05 07:17:30|221.08|218.78|221.24|218.94|221.24|218.94|221.07|218.77|10
1651735060000|2022-05-05 07:17:40|221.32|219.02|221.31|219.01|221.32|219.02|221.31|219.01|2
1651735070000|2022-05-05 07:17:50|221.32|219.02|221.31|219.01|221.33|219.03|221.31|219.01|6
1651735080000|2022-05-05 07:18:00|221.33|219.03|221.31|219.01|221.33|219.03|221.31|219.01|2
1651735090000|2022-05-05 07:18:10|221.3|219|221.32|219.02|221.32|219.02|221.3|219|3
1651735100000|2022-05-05 07:18:20|221.31|219.01|221.32|219.02|221.32|219.02|221.31|219.01|2
1651735110000|2022-05-05 07:18:30|221.31|219.01|221.34|219.04|221.34|219.04|221.31|219.01|5
1651735120000|2022-05-05 07:18:40|221.33|219.03|221.31|219.01|221.33|219.03|221.29|218.99|13
1651735130000|2022-05-05 07:18:50|221.32|219.02|221.33|219.03|221.33|219.03|221.31|219.01|5
1651735140000|2022-05-05 07:19:00|221.31|219.01|221.31|219.01|221.32|219.02|221.31|219.01|3
1651735160000|2022-05-05 07:19:20|221.32|219.02|221.3|219|221.33|219.03|221.3|219|5
1651735170000|2022-05-05 07:19:30|221.31|219.01|221.31|219.01|221.31|219.01|221.31|219.01|1
1651735180000|2022-05-05 07:19:40|221.33|219.03|221.51|219.21|221.51|219.21|221.33|219.03|12
1651735190000|2022-05-05 07:19:50|221.54|219.24|221.42|219.12|221.54|219.24|221.42|219.12|10
1651735200000|2022-05-05 07:20:00|221.41|219.11|221.43|219.13|221.43|219.13|221.4|219.1|3
1651735210000|2022-05-05 07:20:10|221.42|219.12|221.47|219.17|221.47|219.17|221.42|219.12|9
1651735220000|2022-05-05 07:20:20|221.48|219.18|221.6|219.3|221.6|219.3|221.48|219.18|6
1651735230000|2022-05-05 07:20:30|221.61|219.31|221.63|219.33|221.65|219.35|221.61|219.31|10
1651735240000|2022-05-05 07:20:40|221.64|219.34|221.61|219.31|221.66|219.36|221.6|219.3|10
1651735250000|2022-05-05 07:20:50|221.62|219.32|221.62|219.32|221.62|219.32|221.62|219.32|1
1651735260000|2022-05-05 07:21:00|221.63|219.33|221.79|219.49|221.79|219.49|221.62|219.32|11
1651735270000|2022-05-05 07:21:10|221.8|219.5|221.93|219.63|221.93|219.63|221.8|219.5|13
1651735280000|2022-05-05 07:21:20|221.92|219.62|221.95|219.65|221.95|219.65|221.87|219.57|17
1651735290000|2022-05-05 07:21:30|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1651735300000|2022-05-05 07:21:40|221.91|219.61|221.91|219.61|221.91|219.61|221.9|219.6|3
1651735310000|2022-05-05 07:21:50|221.9|219.6|221.84|219.54|221.9|219.6|221.84|219.54|5
1651735320000|2022-05-05 07:22:00|221.83|219.53|221.83|219.53|221.84|219.54|221.82|219.52|4
1651735330000|2022-05-05 07:22:10|221.87|219.57|221.91|219.61|221.91|219.61|221.87|219.57|8
1651735350000|2022-05-05 07:22:30|221.87|219.57|221.91|219.61|221.95|219.65|221.87|219.57|7
1651735360000|2022-05-05 07:22:40|221.9|219.6|221.92|219.62|221.92|219.62|221.9|219.6|3
1651735370000|2022-05-05 07:22:50|221.95|219.65|221.94|219.64|221.95|219.65|221.94|219.64|2
1651735380000|2022-05-05 07:23:00|221.92|219.62|221.92|219.62|221.94|219.64|221.92|219.62|4
1651735390000|2022-05-05 07:23:10|222|219.7|222.07|219.77|222.07|219.77|222|219.7|5
1651735400000|2022-05-05 07:23:20|222.09|219.79|222.06|219.76|222.09|219.79|222.04|219.74|4
1651735410000|2022-05-05 07:23:30|222.11|219.81|222.11|219.81|222.11|219.81|222.1|219.8|3
1651735420000|2022-05-05 07:23:40|222.1|219.8|222.11|219.81|222.12|219.82|222.1|219.8|6
1651735430000|2022-05-05 07:23:50|222.12|219.82|222.1|219.8|222.12|219.82|222.1|219.8|3
1651735440000|2022-05-05 07:24:00|222.09|219.79|222.03|219.73|222.09|219.79|222|219.7|5
1651735450000|2022-05-05 07:24:10|222|219.7|221.99|219.69|222|219.7|221.99|219.69|4
1651735460000|2022-05-05 07:24:20|221.98|219.68|221.86|219.56|221.98|219.68|221.86|219.56|14
1651735470000|2022-05-05 07:24:30|221.85|219.55|221.7|219.4|221.89|219.59|221.7|219.4|4
1651735480000|2022-05-05 07:24:40|221.71|219.41|221.62|219.32|221.71|219.41|221.62|219.32|11
1651735490000|2022-05-05 07:24:50|221.63|219.33|221.65|219.35|221.65|219.35|221.63|219.33|6
1651735500000|2022-05-05 07:25:00|221.67|219.37|221.64|219.34|221.67|219.37|221.64|219.34|9
1651735510000|2022-05-05 07:25:10|221.65|219.35|221.92|219.62|221.95|219.65|221.65|219.35|17
1651735520000|2022-05-05 07:25:20|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|2
1651735530000|2022-05-05 07:25:30|221.92|219.62|221.99|219.69|221.99|219.69|221.92|219.62|8
1651735540000|2022-05-05 07:25:40|221.97|219.67|221.92|219.62|221.97|219.67|221.9|219.6|5
1651735550000|2022-05-05 07:25:50|221.93|219.63|221.93|219.63|221.95|219.65|221.9|219.6|9
1651735560000|2022-05-05 07:26:00|221.92|219.62|221.93|219.63|221.95|219.65|221.92|219.62|5
1651735580000|2022-05-05 07:26:20|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1651735590000|2022-05-05 07:26:30|221.93|219.63|221.91|219.61|221.94|219.64|221.91|219.61|4
1651735600000|2022-05-05 07:26:40|221.92|219.62|221.86|219.56|221.92|219.62|221.85|219.55|5
1651735610000|2022-05-05 07:26:50|221.85|219.55|221.9|219.6|221.91|219.61|221.84|219.54|7
1651735620000|2022-05-05 07:27:00|221.91|219.61|221.91|219.61|221.92|219.62|221.9|219.6|4
1651735630000|2022-05-05 07:27:10|221.9|219.6|221.89|219.59|221.9|219.6|221.89|219.59|2
1651735640000|2022-05-05 07:27:20|221.9|219.6|221.88|219.58|221.9|219.6|221.88|219.58|2
1651735650000|2022-05-05 07:27:30|221.86|219.56|221.86|219.56|221.88|219.58|221.86|219.56|3
1651735670000|2022-05-05 07:27:50|221.87|219.57|221.87|219.57|221.87|219.57|221.86|219.56|3
1651735680000|2022-05-05 07:28:00|221.86|219.56|221.88|219.58|221.88|219.58|221.86|219.56|5
1651735690000|2022-05-05 07:28:10|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|2
1651735700000|2022-05-05 07:28:20|221.9|219.6|222.08|219.78|222.08|219.78|221.89|219.59|12
1651735710000|2022-05-05 07:28:30|222.09|219.79|222|219.7|222.09|219.79|221.97|219.67|8
1651735720000|2022-05-05 07:28:40|222.01|219.71|222.09|219.79|222.09|219.79|221.97|219.67|14
1651735730000|2022-05-05 07:28:50|222.08|219.78|222.09|219.79|222.09|219.79|222.08|219.78|2
1651735740000|2022-05-05 07:29:00|222.1|219.8|222.09|219.79|222.1|219.8|222.07|219.77|4
1651735750000|2022-05-05 07:29:10|222.08|219.78|221.99|219.69|222.08|219.78|221.98|219.68|5
1651735770000|2022-05-05 07:29:30|221.98|219.68|221.96|219.66|221.98|219.68|221.91|219.61|5
1651735780000|2022-05-05 07:29:40|221.95|219.65|221.96|219.66|221.97|219.67|221.95|219.65|3
1651735790000|2022-05-05 07:29:50|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1651735800000|2022-05-05 07:30:00|221.96|219.66|222.01|219.71|222.01|219.71|221.96|219.66|15
1651735810000|2022-05-05 07:30:10|222.04|219.74|222.09|219.79|222.09|219.79|222.04|219.74|5
1651735820000|2022-05-05 07:30:20|222.08|219.78|222.23|219.93|222.28|219.98|222.08|219.78|9
1651735830000|2022-05-05 07:30:30|222.19|219.89|222.1|219.8|222.19|219.89|222.1|219.8|4
1651735850000|2022-05-05 07:30:50|222.08|219.78|222.1|219.8|222.1|219.8|222.08|219.78|2
1651735860000|2022-05-05 07:31:00|222.09|219.79|222.1|219.8|222.1|219.8|222.09|219.79|2
1651735870000|2022-05-05 07:31:10|222.09|219.79|222.1|219.8|222.1|219.8|222.09|219.79|2
1651735880000|2022-05-05 07:31:20|222.09|219.79|222.09|219.79|222.1|219.8|222.09|219.79|5
1651735890000|2022-05-05 07:31:30|222.07|219.77|222|219.7|222.07|219.77|222|219.7|4
1651735900000|2022-05-05 07:31:40|222.03|219.73|222.05|219.75|222.05|219.75|222.03|219.73|2
1651735910000|2022-05-05 07:31:50|222.08|219.78|222.06|219.76|222.08|219.78|222.05|219.75|3
1651735920000|2022-05-05 07:32:00|222.07|219.77|222.08|219.78|222.08|219.78|222.05|219.75|4
1651735930000|2022-05-05 07:32:10|222.07|219.77|222.07|219.77|222.08|219.78|222.05|219.75|5
1651735940000|2022-05-05 07:32:20|222.08|219.78|222|219.7|222.08|219.78|222|219.7|4
1651735950000|2022-05-05 07:32:30|222.01|219.71|222.01|219.71|222.01|219.71|222.01|219.71|1
1651735960000|2022-05-05 07:32:40|222|219.7|222|219.7|222.01|219.71|222|219.7|3
1651735980000|2022-05-05 07:33:00|222.02|219.72|222.04|219.74|222.04|219.74|222|219.7|6
1651735990000|2022-05-05 07:33:10|222.05|219.75|222.07|219.77|222.07|219.77|222.05|219.75|5
1651736000000|2022-05-05 07:33:20|222.05|219.75|222.2|219.9|222.2|219.9|222.05|219.75|6
1651736020000|2022-05-05 07:33:40|222.19|219.89|222.19|219.89|222.19|219.89|222.19|219.89|1
1651736040000|2022-05-05 07:34:00|222.18|219.88|222.19|219.89|222.2|219.9|222.16|219.86|5
1651736050000|2022-05-05 07:34:10|222.18|219.88|222.19|219.89|222.19|219.89|222.18|219.88|2
1651736060000|2022-05-05 07:34:20|222.18|219.88|222.18|219.88|222.2|219.9|222.18|219.88|4
1651736070000|2022-05-05 07:34:30|222.17|219.87|222.18|219.88|222.19|219.89|222.15|219.85|6
1651736080000|2022-05-05 07:34:40|222.16|219.86|222.1|219.8|222.16|219.86|222.09|219.79|5
1651736100000|2022-05-05 07:35:00|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651736110000|2022-05-05 07:35:10|222.09|219.79|222|219.7|222.09|219.79|222|219.7|3
1651736120000|2022-05-05 07:35:20|222.01|219.71|222|219.7|222.01|219.71|222|219.7|2
1651736150000|2022-05-05 07:35:50|222.01|219.71|222.02|219.72|222.03|219.73|222.01|219.71|6
1651736160000|2022-05-05 07:36:00|222.03|219.73|222.02|219.72|222.04|219.74|222.02|219.72|3
1651736200000|2022-05-05 07:36:40|222.04|219.74|222.05|219.75|222.05|219.75|222.03|219.73|3
1651736210000|2022-05-05 07:36:50|222.1|219.8|222.13|219.83|222.14|219.84|222.1|219.8|4
1651736220000|2022-05-05 07:37:00|222.21|219.91|222.3|220|222.31|220.01|222.21|219.91|8
1651736230000|2022-05-05 07:37:10|222.31|220.01|222.41|220.11|222.41|220.11|222.31|220.01|14
1651736240000|2022-05-05 07:37:20|222.46|220.16|222.46|220.16|222.51|220.21|222.45|220.15|9
1651736250000|2022-05-05 07:37:30|222.45|220.15|222.36|220.06|222.45|220.15|222.36|220.06|12
1651736260000|2022-05-05 07:37:40|222.28|219.98|222.31|220.01|222.32|220.02|222.28|219.98|5
1651736270000|2022-05-05 07:37:50|222.33|220.03|222.35|220.05|222.35|220.05|222.31|220.01|5
1651736280000|2022-05-05 07:38:00|222.37|220.07|222.35|220.05|222.37|220.07|222.35|220.05|7
1651736290000|2022-05-05 07:38:10|222.34|220.04|222.31|220.01|222.36|220.06|222.31|220.01|10
1651736320000|2022-05-05 07:38:40|222.32|220.02|222.32|220.02|222.32|220.02|222.31|220.01|3
1651736330000|2022-05-05 07:38:50|222.31|220.01|222.32|220.02|222.33|220.03|222.31|220.01|5
1651736340000|2022-05-05 07:39:00|222.33|220.03|222.33|220.03|222.35|220.05|222.3|220|5
1651736350000|2022-05-05 07:39:10|222.3|220|222.32|220.02|222.33|220.03|222.3|220|3
1651736360000|2022-05-05 07:39:20|222.31|220.01|222.21|219.91|222.33|220.03|222.21|219.91|6
1651736370000|2022-05-05 07:39:30|222.22|219.92|222.24|219.94|222.24|219.94|222.22|219.92|3
1651736380000|2022-05-05 07:39:40|222.23|219.93|222.24|219.94|222.24|219.94|222.23|219.93|2
1651736390000|2022-05-05 07:39:50|222.23|219.93|222.24|219.94|222.24|219.94|222.23|219.93|4
1651736400000|2022-05-05 07:40:00|222.23|219.93|222.25|219.95|222.27|219.97|222.23|219.93|9
1651736410000|2022-05-05 07:40:10|222.26|219.96|222.42|220.12|222.42|220.12|222.26|219.96|10
1651736420000|2022-05-05 07:40:20|222.41|220.11|222.42|220.12|222.43|220.13|222.41|220.11|6
1651736430000|2022-05-05 07:40:30|222.43|220.13|222.43|220.13|222.43|220.13|222.42|220.12|3
1651736440000|2022-05-05 07:40:40|222.42|220.12|222.41|220.11|222.42|220.12|222.41|220.11|2
1651736450000|2022-05-05 07:40:50|222.4|220.1|222.35|220.05|222.41|220.11|222.33|220.03|6
1651736460000|2022-05-05 07:41:00|222.34|220.04|222.29|219.99|222.34|220.04|222.27|219.97|5
1651736470000|2022-05-05 07:41:10|222.27|219.97|222.38|220.08|222.38|220.08|222.27|219.97|5
1651736480000|2022-05-05 07:41:20|222.4|220.1|222.4|220.1|222.4|220.1|222.4|220.1|1
1651736500000|2022-05-05 07:41:40|222.39|220.09|222.41|220.11|222.41|220.11|222.39|220.09|2
1651736510000|2022-05-05 07:41:50|222.38|220.08|222.35|220.05|222.38|220.08|222.34|220.04|4
1651736520000|2022-05-05 07:42:00|222.32|220.02|222.38|220.08|222.38|220.08|222.31|220.01|5
1651736530000|2022-05-05 07:42:10|222.4|220.1|222.39|220.09|222.41|220.11|222.38|220.08|5
1651736540000|2022-05-05 07:42:20|222.41|220.11|222.51|220.21|222.51|220.21|222.41|220.11|4
1651736550000|2022-05-05 07:42:30|222.5|220.2|222.58|220.28|222.59|220.29|222.5|220.2|8
1651736560000|2022-05-05 07:42:40|222.56|220.26|222.52|220.22|222.59|220.29|222.52|220.22|6
1651736580000|2022-05-05 07:43:00|222.54|220.24|222.52|220.22|222.54|220.24|222.51|220.21|5
1651736590000|2022-05-05 07:43:10|222.51|220.21|222.51|220.21|222.51|220.21|222.51|220.21|1
1651736600000|2022-05-05 07:43:20|222.5|220.2|222.5|220.2|222.5|220.2|222.5|220.2|1
1651736630000|2022-05-05 07:43:50|222.51|220.21|222.51|220.21|222.51|220.21|222.51|220.21|1
1651736640000|2022-05-05 07:44:00|222.5|220.2|222.5|220.2|222.5|220.2|222.49|220.19|3
1651736650000|2022-05-05 07:44:10|222.49|220.19|222.41|220.11|222.49|220.19|222.4|220.1|9
1651736660000|2022-05-05 07:44:20|222.4|220.1|222.4|220.1|222.4|220.1|222.4|220.1|1
1651736670000|2022-05-05 07:44:30|222.38|220.08|222.32|220.02|222.38|220.08|222.32|220.02|6
1651736680000|2022-05-05 07:44:40|222.31|220.01|222.27|219.97|222.31|220.01|222.26|219.96|5
1651736690000|2022-05-05 07:44:50|222.29|219.99|222.28|219.98|222.3|220|222.28|219.98|8
1651736700000|2022-05-05 07:45:00|222.27|219.97|222.23|219.93|222.3|220|222.22|219.92|10
1651736710000|2022-05-05 07:45:10|222.2|219.9|222.21|219.91|222.21|219.91|222.2|219.9|4
1651736720000|2022-05-05 07:45:20|222.22|219.92|222.22|219.92|222.23|219.93|222.21|219.91|4
1651736730000|2022-05-05 07:45:30|222.21|219.91|222.29|219.99|222.29|219.99|222.21|219.91|7
1651736740000|2022-05-05 07:45:40|222.28|219.98|222.24|219.94|222.3|220|222.24|219.94|6
1651736750000|2022-05-05 07:45:50|222.25|219.95|222.22|219.92|222.25|219.95|222.2|219.9|4
1651736760000|2022-05-05 07:46:00|222.26|219.96|222.28|219.98|222.28|219.98|222.25|219.95|7
1651736770000|2022-05-05 07:46:10|222.29|219.99|222.42|220.12|222.42|220.12|222.29|219.99|7
1651736790000|2022-05-05 07:46:30|222.45|220.15|222.45|220.15|222.45|220.15|222.45|220.15|1
1651736800000|2022-05-05 07:46:40|222.43|220.13|222.51|220.21|222.51|220.21|222.43|220.13|4
1651736810000|2022-05-05 07:46:50|222.52|220.22|222.4|220.1|222.52|220.22|222.39|220.09|7
1651736820000|2022-05-05 07:47:00|222.39|220.09|222.32|220.02|222.39|220.09|222.3|220|6
1651736830000|2022-05-05 07:47:10|222.31|220.01|222.25|219.95|222.31|220.01|222.23|219.93|6
1651736840000|2022-05-05 07:47:20|222.23|219.93|222.21|219.91|222.25|219.95|222.21|219.91|5
1651736860000|2022-05-05 07:47:40|222.22|219.92|222.21|219.91|222.22|219.92|222.21|219.91|2
1651736870000|2022-05-05 07:47:50|222.22|219.92|222.24|219.94|222.24|219.94|222.22|219.92|6
1651736890000|2022-05-05 07:48:10|222.23|219.93|222.1|219.8|222.23|219.93|222.1|219.8|7
1651736900000|2022-05-05 07:48:20|222.11|219.81|222.1|219.8|222.11|219.81|222.03|219.73|10
1651736910000|2022-05-05 07:48:30|222.09|219.79|222.03|219.73|222.09|219.79|222.02|219.72|4
1651736920000|2022-05-05 07:48:40|222|219.7|222|219.7|222|219.7|222|219.7|1
1651736930000|2022-05-05 07:48:50|221.99|219.69|221.93|219.63|221.99|219.69|221.93|219.63|4
1651736940000|2022-05-05 07:49:00|221.95|219.65|222.11|219.81|222.11|219.81|221.95|219.65|8
1651736950000|2022-05-05 07:49:10|222.1|219.8|222.1|219.8|222.1|219.8|222.1|219.8|1
1651736960000|2022-05-05 07:49:20|222.11|219.81|222.11|219.81|222.11|219.81|222.11|219.81|1
1651736970000|2022-05-05 07:49:30|222.1|219.8|222.11|219.81|222.11|219.81|222.1|219.8|2
1651736980000|2022-05-05 07:49:40|222.1|219.8|222.1|219.8|222.11|219.81|222.1|219.8|3
1651736990000|2022-05-05 07:49:50|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651737000000|2022-05-05 07:50:00|222.09|219.79|222.01|219.71|222.09|219.79|222.01|219.71|3
1651737010000|2022-05-05 07:50:10|222|219.7|222.05|219.75|222.06|219.76|222|219.7|5
1651737030000|2022-05-05 07:50:30|222.07|219.77|222.08|219.78|222.08|219.78|222.07|219.77|2
1651737040000|2022-05-05 07:50:40|222.1|219.8|222.08|219.78|222.1|219.8|222.08|219.78|3
1651737050000|2022-05-05 07:50:50|222.02|219.72|221.97|219.67|222.03|219.73|221.97|219.67|8
1651737060000|2022-05-05 07:51:00|221.95|219.65|221.99|219.69|221.99|219.69|221.95|219.65|6
1651737070000|2022-05-05 07:51:10|222|219.7|222.07|219.77|222.07|219.77|222|219.7|4
1651737080000|2022-05-05 07:51:20|222.05|219.75|222.06|219.76|222.06|219.76|222.05|219.75|2
1651737090000|2022-05-05 07:51:30|222.07|219.77|222.07|219.77|222.07|219.77|222.07|219.77|1
1651737120000|2022-05-05 07:52:00|222.06|219.76|222.06|219.76|222.06|219.76|222.06|219.76|1
1651737130000|2022-05-05 07:52:10|222.05|219.75|222.08|219.78|222.08|219.78|222.05|219.75|2
1651737140000|2022-05-05 07:52:20|222.07|219.77|221.98|219.68|222.08|219.78|221.98|219.68|3
1651737150000|2022-05-05 07:52:30|222.04|219.74|222.09|219.79|222.1|219.8|222.04|219.74|5
1651737160000|2022-05-05 07:52:40|222.08|219.78|222.01|219.71|222.08|219.78|222|219.7|10
1651737170000|2022-05-05 07:52:50|222|219.7|222.01|219.71|222.01|219.71|222|219.7|4
1651737180000|2022-05-05 07:53:00|222.02|219.72|222.01|219.71|222.04|219.74|222.01|219.71|5
1651737190000|2022-05-05 07:53:10|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1651737220000|2022-05-05 07:53:40|222.06|219.76|222.42|220.12|222.42|220.12|222.06|219.76|14
1651737230000|2022-05-05 07:53:50|222.45|220.15|222.51|220.21|222.53|220.23|222.43|220.13|17
1651737240000|2022-05-05 07:54:00|222.5|220.2|222.49|220.19|222.5|220.2|222.47|220.17|5
1651737250000|2022-05-05 07:54:10|222.48|220.18|222.46|220.16|222.48|220.18|222.46|220.16|3
1651737260000|2022-05-05 07:54:20|222.47|220.17|222.44|220.14|222.5|220.2|222.42|220.12|10
1651737270000|2022-05-05 07:54:30|222.4|220.1|222.42|220.12|222.42|220.12|222.39|220.09|3
1651737280000|2022-05-05 07:54:40|222.44|220.14|222.34|220.04|222.44|220.14|222.34|220.04|4
1651737290000|2022-05-05 07:54:50|222.37|220.07|222.35|220.05|222.37|220.07|222.33|220.03|11
1651737300000|2022-05-05 07:55:00|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651737310000|2022-05-05 07:55:10|222.23|219.93|222.14|219.84|222.23|219.93|222.1|219.8|9
1651737320000|2022-05-05 07:55:20|222.13|219.83|222.11|219.81|222.13|219.83|222.11|219.81|3
1651737350000|2022-05-05 07:55:50|222.09|219.79|222.09|219.79|222.09|219.79|222.09|219.79|1
1651737370000|2022-05-05 07:56:10|222.1|219.8|222.15|219.85|222.15|219.85|222.1|219.8|3
1651737400000|2022-05-05 07:56:40|222.16|219.86|222.18|219.88|222.18|219.88|222.16|219.86|3
1651737410000|2022-05-05 07:56:50|222.17|219.87|222.1|219.8|222.17|219.87|222.1|219.8|3
1651737420000|2022-05-05 07:57:00|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651737430000|2022-05-05 07:57:10|222.11|219.81|222.11|219.81|222.11|219.81|222.11|219.81|1
1651737440000|2022-05-05 07:57:20|222.13|219.83|222.12|219.82|222.14|219.84|222.11|219.81|6
1651737450000|2022-05-05 07:57:30|222.14|219.84|222.12|219.82|222.14|219.84|222.12|219.82|3
1651737460000|2022-05-05 07:57:40|222.11|219.81|222.11|219.81|222.11|219.81|222.11|219.81|1
1651737470000|2022-05-05 07:57:50|222.12|219.82|222.11|219.81|222.12|219.82|222.11|219.81|2
1651737480000|2022-05-05 07:58:00|222.1|219.8|222.21|219.91|222.21|219.91|222.1|219.8|6
1651737490000|2022-05-05 07:58:10|222.2|219.9|222.21|219.91|222.22|219.92|222.2|219.9|4
1651737500000|2022-05-05 07:58:20|222.2|219.9|222.2|219.9|222.2|219.9|222.2|219.9|1
1651737510000|2022-05-05 07:58:30|222.21|219.91|222.21|219.91|222.21|219.91|222.21|219.91|1
1651737520000|2022-05-05 07:58:40|222.2|219.9|222.32|220.02|222.33|220.03|222.2|219.9|8
1651737560000|2022-05-05 07:59:20|222.34|220.04|222.33|220.03|222.34|220.04|222.33|220.03|2
1651737570000|2022-05-05 07:59:30|222.32|220.02|222.28|219.98|222.35|220.05|222.28|219.98|6
1651737580000|2022-05-05 07:59:40|222.27|219.97|222.27|219.97|222.27|219.97|222.27|219.97|1
1651737600000|2022-05-05 08:00:00|222.23|219.93|222.23|219.93|222.23|219.93|222.23|219.93|1
1651737610000|2022-05-05 08:00:10|222.22|219.92|222.29|219.99|222.29|219.99|222.21|219.91|14
1651737620000|2022-05-05 08:00:20|222.28|219.98|222.12|219.82|222.28|219.98|222.12|219.82|6
1651737630000|2022-05-05 08:00:30|222.11|219.81|222.11|219.81|222.12|219.82|222.11|219.81|3
1651737640000|2022-05-05 08:00:40|222.1|219.8|222.28|219.98|222.28|219.98|222.1|219.8|6
1651737650000|2022-05-05 08:00:50|222.26|219.96|222.3|220|222.3|220|222.26|219.96|3
1651737660000|2022-05-05 08:01:00|222.29|219.99|222.3|220|222.3|220|222.29|219.99|2
1651737670000|2022-05-05 08:01:10|222.29|219.99|222.34|220.04|222.37|220.07|222.29|219.99|5
1651737690000|2022-05-05 08:01:30|222.39|220.09|222.49|220.19|222.49|220.19|222.39|220.09|8
1651737700000|2022-05-05 08:01:40|222.48|220.18|222.54|220.24|222.55|220.25|222.47|220.17|14
1651737710000|2022-05-05 08:01:50|222.53|220.23|222.46|220.16|222.53|220.23|222.46|220.16|7
1651737720000|2022-05-05 08:02:00|222.43|220.13|222.42|220.12|222.43|220.13|222.41|220.11|3
1651737730000|2022-05-05 08:02:10|222.43|220.13|222.42|220.12|222.43|220.13|222.42|220.12|6
1651737740000|2022-05-05 08:02:20|222.41|220.11|222.3|220|222.44|220.14|222.3|220|9
1651737750000|2022-05-05 08:02:30|222.29|219.99|222.25|219.95|222.29|219.99|222.25|219.95|5
1651737760000|2022-05-05 08:02:40|222.24|219.94|222.28|219.98|222.28|219.98|222.24|219.94|5
1651737770000|2022-05-05 08:02:50|222.23|219.93|222.23|219.93|222.25|219.95|222.22|219.92|6
1651737780000|2022-05-05 08:03:00|222.22|219.92|222.22|219.92|222.23|219.93|222.22|219.92|3
1651737790000|2022-05-05 08:03:10|222.25|219.95|222.26|219.96|222.26|219.96|222.25|219.95|2
1651737810000|2022-05-05 08:03:30|222.18|219.88|221.92|219.62|222.18|219.88|221.73|219.43|30
1651737820000|2022-05-05 08:03:40|221.93|219.63|221.86|219.56|221.94|219.64|221.85|219.55|17
1651737830000|2022-05-05 08:03:50|221.84|219.54|221.76|219.46|221.9|219.6|221.68|219.38|20
1651737840000|2022-05-05 08:04:00|221.81|219.51|222.01|219.71|222.01|219.71|221.8|219.5|12
1651737850000|2022-05-05 08:04:10|222.04|219.74|221.92|219.62|222.1|219.8|221.91|219.61|12
1651737860000|2022-05-05 08:04:20|221.9|219.6|222.23|219.93|222.25|219.95|221.67|219.37|29
1651737870000|2022-05-05 08:04:30|222.22|219.92|222.52|220.22|222.55|220.25|222.19|219.89|19
1651737880000|2022-05-05 08:04:40|222.51|220.21|222.49|220.19|222.57|220.27|222.37|220.07|26
1651737890000|2022-05-05 08:04:50|222.48|220.18|222.53|220.23|222.53|220.23|222.38|220.08|14
1651737900000|2022-05-05 08:05:00|222.54|220.24|222.62|220.32|222.62|220.32|222.54|220.24|9
1651737910000|2022-05-05 08:05:10|222.63|220.33|222.63|220.33|222.75|220.45|222.63|220.33|9
1651737920000|2022-05-05 08:05:20|222.61|220.31|222.66|220.36|222.66|220.36|222.6|220.3|9
1651737930000|2022-05-05 08:05:30|222.67|220.37|222.69|220.39|222.72|220.42|222.66|220.36|8
1651737940000|2022-05-05 08:05:40|222.68|220.38|222.71|220.41|222.71|220.41|222.68|220.38|6
1651737950000|2022-05-05 08:05:50|222.69|220.39|222.81|220.51|222.81|220.51|222.66|220.36|11
1651737960000|2022-05-05 08:06:00|222.83|220.53|222.96|220.66|223.02|220.72|222.83|220.53|14
1651737970000|2022-05-05 08:06:10|222.97|220.67|223.05|220.75|223.08|220.78|222.95|220.65|16
1651737980000|2022-05-05 08:06:20|223.03|220.73|223.07|220.77|223.07|220.77|223.02|220.72|9
1651737990000|2022-05-05 08:06:30|223.05|220.75|223.1|220.8|223.1|220.8|223.04|220.74|6
1651738000000|2022-05-05 08:06:40|223.09|220.79|223.07|220.77|223.1|220.8|223.07|220.77|8
1651738010000|2022-05-05 08:06:50|223.02|220.72|223.07|220.77|223.07|220.77|223.02|220.72|4
1651738020000|2022-05-05 08:07:00|223.08|220.78|223.09|220.79|223.1|220.8|223.08|220.78|4
1651738030000|2022-05-05 08:07:10|223.07|220.77|223.43|221.13|223.43|221.13|223.07|220.77|9
1651738040000|2022-05-05 08:07:20|223.42|221.12|223.49|221.19|223.56|221.26|223.41|221.11|20
1651738050000|2022-05-05 08:07:30|223.47|221.17|223.4|221.1|223.48|221.18|223.4|221.1|10
1651738060000|2022-05-05 08:07:40|223.35|221.05|223.47|221.17|223.52|221.22|223.31|221.01|18
1651738070000|2022-05-05 08:07:50|223.48|221.18|223.55|221.25|223.68|221.38|223.48|221.18|28
1651738080000|2022-05-05 08:08:00|223.54|221.24|223.6|221.3|223.66|221.36|223.5|221.2|21
1651738090000|2022-05-05 08:08:10|223.62|221.32|223.8|221.5|223.81|221.51|223.62|221.32|22
1651738100000|2022-05-05 08:08:20|223.79|221.49|224.01|221.71|224.06|221.76|223.76|221.46|21
1651738110000|2022-05-05 08:08:30|224|221.7|223.58|221.28|224|221.7|223.58|221.28|20
1651738120000|2022-05-05 08:08:40|223.54|221.24|223.3|221|223.56|221.26|223.3|221|25
1651738130000|2022-05-05 08:08:50|223.36|221.06|222.99|220.69|223.38|221.08|222.98|220.68|18
1651738140000|2022-05-05 08:09:00|223|220.7|222.97|220.67|223|220.7|222.89|220.59|9
1651738150000|2022-05-05 08:09:10|222.98|220.68|222.97|220.67|223.01|220.71|222.96|220.66|5
1651738160000|2022-05-05 08:09:20|222.98|220.68|222.98|220.68|222.99|220.69|222.95|220.65|5
1651738170000|2022-05-05 08:09:30|222.99|220.69|222.95|220.65|222.99|220.69|222.92|220.62|4
1651738180000|2022-05-05 08:09:40|222.94|220.64|222.56|220.26|222.94|220.64|222.56|220.26|12
1651738190000|2022-05-05 08:09:50|222.57|220.27|222.53|220.23|222.57|220.27|222.53|220.23|2
1651738200000|2022-05-05 08:10:00|222.56|220.26|222.71|220.41|222.79|220.49|222.53|220.23|16
1651738210000|2022-05-05 08:10:10|222.69|220.39|222.31|220.01|222.69|220.39|222.31|220.01|13
1651738220000|2022-05-05 08:10:20|222.33|220.03|222.13|219.83|222.34|220.04|222.11|219.81|7
1651738230000|2022-05-05 08:10:30|222.12|219.82|222.53|220.23|222.53|220.23|222.08|219.78|13
1651738240000|2022-05-05 08:10:40|222.5|220.2|222.45|220.15|222.62|220.32|222.44|220.14|26
1651738250000|2022-05-05 08:10:50|222.44|220.14|222.41|220.11|222.45|220.15|222.4|220.1|7
1651738260000|2022-05-05 08:11:00|222.46|220.16|222.49|220.19|222.5|220.2|222.46|220.16|9
1651738270000|2022-05-05 08:11:10|222.47|220.17|222.42|220.12|222.49|220.19|222.41|220.11|10
1651738280000|2022-05-05 08:11:20|222.43|220.13|222.19|219.89|222.43|220.13|222.19|219.89|7
1651738290000|2022-05-05 08:11:30|222.18|219.88|221.98|219.68|222.2|219.9|221.88|219.58|19
1651738300000|2022-05-05 08:11:40|221.93|219.63|221.98|219.68|221.98|219.68|221.9|219.6|13
1651738310000|2022-05-05 08:11:50|222.19|219.89|222.16|219.86|222.48|220.18|222.14|219.84|20
1651738320000|2022-05-05 08:12:00|222.15|219.85|222.01|219.71|222.22|219.92|221.96|219.66|15
1651738330000|2022-05-05 08:12:10|222|219.7|222.29|219.99|222.29|219.99|222|219.7|19
1651738340000|2022-05-05 08:12:20|222.28|219.98|222.02|219.72|222.28|219.98|221.89|219.59|19
1651738350000|2022-05-05 08:12:30|222.04|219.74|222.28|219.98|222.28|219.98|222.04|219.74|10
1651738360000|2022-05-05 08:12:40|222.29|219.99|222.02|219.72|222.29|219.99|222.02|219.72|8
1651738370000|2022-05-05 08:12:50|222.03|219.73|221.89|219.59|222.03|219.73|221.87|219.57|16
1651738380000|2022-05-05 08:13:00|221.82|219.52|222.06|219.76|222.06|219.76|221.82|219.52|26
1651738390000|2022-05-05 08:13:10|222.07|219.77|222.53|220.23|222.62|220.32|222.07|219.77|24
1651738400000|2022-05-05 08:13:20|222.54|220.24|222.7|220.4|222.7|220.4|222.54|220.24|7
1651738410000|2022-05-05 08:13:30|222.73|220.43|222.69|220.39|222.73|220.43|222.69|220.39|5
1651738420000|2022-05-05 08:13:40|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|4
1651738430000|2022-05-05 08:13:50|222.7|220.4|222.69|220.39|222.7|220.4|222.69|220.39|2
1651738440000|2022-05-05 08:14:00|222.7|220.4|222.59|220.29|222.7|220.4|222.58|220.28|12
1651738450000|2022-05-05 08:14:10|222.58|220.28|222.67|220.37|222.67|220.37|222.58|220.28|12
1651738460000|2022-05-05 08:14:20|222.71|220.41|222.7|220.4|222.73|220.43|222.66|220.36|7
1651738470000|2022-05-05 08:14:30|222.66|220.36|222.64|220.34|222.66|220.36|222.64|220.34|6
1651738480000|2022-05-05 08:14:40|222.62|220.32|222.66|220.36|222.68|220.38|222.62|220.32|6
1651738490000|2022-05-05 08:14:50|222.65|220.35|222.68|220.38|222.68|220.38|222.65|220.35|5
1651738500000|2022-05-05 08:15:00|222.67|220.37|222.63|220.33|222.69|220.39|222.63|220.33|6
1651738510000|2022-05-05 08:15:10|222.62|220.32|222.73|220.43|222.74|220.44|222.62|220.32|14
1651738520000|2022-05-05 08:15:20|222.75|220.45|222.74|220.44|222.75|220.45|222.74|220.44|2
1651738530000|2022-05-05 08:15:30|222.76|220.46|222.83|220.53|222.85|220.55|222.75|220.45|12
1651738540000|2022-05-05 08:15:40|222.82|220.52|222.68|220.38|222.83|220.53|222.68|220.38|12
1651738550000|2022-05-05 08:15:50|222.65|220.35|222.74|220.44|222.75|220.45|222.64|220.34|8
1651738560000|2022-05-05 08:16:00|222.76|220.46|222.7|220.4|222.78|220.48|222.7|220.4|14
1651738570000|2022-05-05 08:16:10|222.73|220.43|222.67|220.37|222.75|220.45|222.67|220.37|9
1651738580000|2022-05-05 08:16:20|222.68|220.38|222.72|220.42|222.72|220.42|222.67|220.37|6
1651738600000|2022-05-05 08:16:40|222.65|220.35|222.66|220.36|222.68|220.38|222.64|220.34|5
1651738610000|2022-05-05 08:16:50|222.69|220.39|222.63|220.33|222.7|220.4|222.6|220.3|11
1651738620000|2022-05-05 08:17:00|222.64|220.34|222.61|220.31|222.67|220.37|222.59|220.29|9
1651738630000|2022-05-05 08:17:10|222.59|220.29|222.68|220.38|222.69|220.39|222.59|220.29|5
1651738650000|2022-05-05 08:17:30|222.67|220.37|222.82|220.52|222.83|220.53|222.67|220.37|12
1651738660000|2022-05-05 08:17:40|222.81|220.51|222.89|220.59|222.9|220.6|222.81|220.51|5
1651738670000|2022-05-05 08:17:50|222.87|220.57|222.91|220.61|222.92|220.62|222.86|220.56|10
1651738680000|2022-05-05 08:18:00|222.88|220.58|222.88|220.58|222.9|220.6|222.86|220.56|11
1651738690000|2022-05-05 08:18:10|222.87|220.57|222.87|220.57|222.88|220.58|222.87|220.57|3
1651738700000|2022-05-05 08:18:20|222.88|220.58|222.86|220.56|222.9|220.6|222.84|220.54|5
1651738710000|2022-05-05 08:18:30|222.85|220.55|222.86|220.56|222.86|220.56|222.85|220.55|2
1651738720000|2022-05-05 08:18:40|222.85|220.55|222.84|220.54|222.88|220.58|222.84|220.54|4
1651738730000|2022-05-05 08:18:50|222.87|220.57|222.88|220.58|222.88|220.58|222.87|220.57|2
1651738740000|2022-05-05 08:19:00|222.89|220.59|222.92|220.62|222.92|220.62|222.88|220.58|12
1651738750000|2022-05-05 08:19:10|222.91|220.61|222.91|220.61|222.92|220.62|222.91|220.61|3
1651738760000|2022-05-05 08:19:20|222.92|220.62|222.93|220.63|222.93|220.63|222.92|220.62|2
1651738770000|2022-05-05 08:19:30|222.91|220.61|222.84|220.54|222.91|220.61|222.82|220.52|7
1651738780000|2022-05-05 08:19:40|222.82|220.52|222.83|220.53|222.88|220.58|222.78|220.48|9
1651738790000|2022-05-05 08:19:50|222.82|220.52|222.75|220.45|222.82|220.52|222.69|220.39|8
1651738800000|2022-05-05 08:20:00|222.76|220.46|222.7|220.4|222.76|220.46|222.7|220.4|7
1651738810000|2022-05-05 08:20:10|222.71|220.41|222.73|220.43|222.73|220.43|222.69|220.39|7
1651738820000|2022-05-05 08:20:20|222.7|220.4|222.75|220.45|222.76|220.46|222.7|220.4|6
1651738830000|2022-05-05 08:20:30|222.76|220.46|222.76|220.46|222.76|220.46|222.76|220.46|1
1651738840000|2022-05-05 08:20:40|222.75|220.45|222.75|220.45|222.75|220.45|222.75|220.45|1
1651738850000|2022-05-05 08:20:50|222.74|220.44|222.75|220.45|222.79|220.49|222.74|220.44|5
1651738860000|2022-05-05 08:21:00|222.74|220.44|222.74|220.44|222.78|220.48|222.74|220.44|7
1651738870000|2022-05-05 08:21:10|222.73|220.43|222.77|220.47|222.77|220.47|222.73|220.43|3
1651738880000|2022-05-05 08:21:20|222.76|220.46|222.64|220.34|222.76|220.46|222.64|220.34|5
1651738890000|2022-05-05 08:21:30|222.72|220.42|222.7|220.4|222.72|220.42|222.69|220.39|3
1651738900000|2022-05-05 08:21:40|222.71|220.41|222.75|220.45|222.75|220.45|222.71|220.41|4
1651738910000|2022-05-05 08:21:50|222.74|220.44|222.74|220.44|222.74|220.44|222.73|220.43|3
1651738920000|2022-05-05 08:22:00|222.77|220.47|222.65|220.35|222.77|220.47|222.65|220.35|8
1651738930000|2022-05-05 08:22:10|222.64|220.34|222.64|220.34|222.66|220.36|222.64|220.34|5
1651738950000|2022-05-05 08:22:30|222.65|220.35|222.65|220.35|222.65|220.35|222.65|220.35|1
1651738960000|2022-05-05 08:22:40|222.67|220.37|222.62|220.32|222.67|220.37|222.62|220.32|6
1651738970000|2022-05-05 08:22:50|222.64|220.34|222.58|220.28|222.64|220.34|222.57|220.27|11
1651738980000|2022-05-05 08:23:00|222.59|220.29|222.66|220.36|222.68|220.38|222.59|220.29|11
1651738990000|2022-05-05 08:23:10|222.65|220.35|222.65|220.35|222.65|220.35|222.61|220.31|3
1651739000000|2022-05-05 08:23:20|222.67|220.37|222.73|220.43|222.74|220.44|222.66|220.36|9
1651739010000|2022-05-05 08:23:30|222.74|220.44|222.77|220.47|222.77|220.47|222.74|220.44|4
1651739020000|2022-05-05 08:23:40|222.74|220.44|222.74|220.44|222.74|220.44|222.72|220.42|3
1651739030000|2022-05-05 08:23:50|222.75|220.45|222.74|220.44|222.75|220.45|222.7|220.4|6
1651739040000|2022-05-05 08:24:00|222.73|220.43|222.66|220.36|222.76|220.46|222.66|220.36|8
1651739050000|2022-05-05 08:24:10|222.68|220.38|222.64|220.34|222.68|220.38|222.64|220.34|4
1651739060000|2022-05-05 08:24:20|222.67|220.37|222.68|220.38|222.68|220.38|222.61|220.31|6
1651739070000|2022-05-05 08:24:30|222.69|220.39|222.7|220.4|222.7|220.4|222.67|220.37|7
1651739080000|2022-05-05 08:24:40|222.62|220.32|222.67|220.37|222.67|220.37|222.62|220.32|2
1651739090000|2022-05-05 08:24:50|222.7|220.4|222.75|220.45|222.75|220.45|222.7|220.4|5
1651739100000|2022-05-05 08:25:00|222.74|220.44|222.69|220.39|222.79|220.49|222.69|220.39|12
1651739110000|2022-05-05 08:25:10|222.68|220.38|222.59|220.29|222.71|220.41|222.59|220.29|11
1651739120000|2022-05-05 08:25:20|222.58|220.28|222.63|220.33|222.64|220.34|222.58|220.28|13
1651739130000|2022-05-05 08:25:30|222.64|220.34|222.64|220.34|222.65|220.35|222.64|220.34|3
1651739140000|2022-05-05 08:25:40|222.65|220.35|222.71|220.41|222.71|220.41|222.65|220.35|3
1651739150000|2022-05-05 08:25:50|222.69|220.39|222.71|220.41|222.72|220.42|222.69|220.39|3
1651739160000|2022-05-05 08:26:00|222.7|220.4|222.69|220.39|222.7|220.4|222.62|220.32|7
1651739170000|2022-05-05 08:26:10|222.7|220.4|222.64|220.34|222.7|220.4|222.64|220.34|6
1651739180000|2022-05-05 08:26:20|222.67|220.37|222.71|220.41|222.71|220.41|222.67|220.37|9
1651739190000|2022-05-05 08:26:30|222.67|220.37|222.71|220.41|222.71|220.41|222.67|220.37|4
1651739200000|2022-05-05 08:26:40|222.69|220.39|222.74|220.44|222.74|220.44|222.69|220.39|6
1651739210000|2022-05-05 08:26:50|222.73|220.43|222.79|220.49|222.79|220.49|222.73|220.43|9
1651739220000|2022-05-05 08:27:00|222.8|220.5|222.75|220.45|222.8|220.5|222.75|220.45|5
1651739230000|2022-05-05 08:27:10|222.73|220.43|222.64|220.34|222.73|220.43|222.64|220.34|8
1651739240000|2022-05-05 08:27:20|222.63|220.33|222.64|220.34|222.64|220.34|222.6|220.3|7
1651739250000|2022-05-05 08:27:30|222.62|220.32|222.64|220.34|222.64|220.34|222.59|220.29|3
1651739260000|2022-05-05 08:27:40|222.63|220.33|222.59|220.29|222.63|220.33|222.58|220.28|5
1651739270000|2022-05-05 08:27:50|222.58|220.28|222.59|220.29|222.59|220.29|222.58|220.28|4
1651739280000|2022-05-05 08:28:00|222.61|220.31|222.61|220.31|222.62|220.32|222.61|220.31|3
1651739330000|2022-05-05 08:28:50|222.56|220.26|222.44|220.14|222.56|220.26|222.44|220.14|5
1651739340000|2022-05-05 08:29:00|222.45|220.15|222.46|220.16|222.48|220.18|222.45|220.15|6
1651739350000|2022-05-05 08:29:10|222.45|220.15|222.46|220.16|222.46|220.16|222.45|220.15|2
1651739360000|2022-05-05 08:29:20|222.45|220.15|222.44|220.14|222.45|220.15|222.44|220.14|2
1651739370000|2022-05-05 08:29:30|222.47|220.17|222.38|220.08|222.47|220.17|222.35|220.05|12
1651739380000|2022-05-05 08:29:40|222.34|220.04|222.31|220.01|222.34|220.04|222.31|220.01|2
1651739400000|2022-05-05 08:30:00|222.3|220|222.12|219.82|222.3|220|222.11|219.81|15
1651739410000|2022-05-05 08:30:10|222.11|219.81|222.02|219.72|222.11|219.81|222.01|219.71|7
1651739420000|2022-05-05 08:30:20|222|219.7|222|219.7|222|219.7|222|219.7|1
1651739430000|2022-05-05 08:30:30|222.01|219.71|222|219.7|222.01|219.71|222|219.7|6
1651739440000|2022-05-05 08:30:40|222.01|219.71|222.09|219.79|222.09|219.79|222.01|219.71|6
1651739450000|2022-05-05 08:30:50|222.11|219.81|222.1|219.8|222.14|219.84|222.09|219.79|6
1651739460000|2022-05-05 08:31:00|222.06|219.76|222.1|219.8|222.11|219.81|222.06|219.76|5
1651739500000|2022-05-05 08:31:40|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651739520000|2022-05-05 08:32:00|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651739530000|2022-05-05 08:32:10|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651739540000|2022-05-05 08:32:20|222.05|219.75|222.01|219.71|222.05|219.75|222|219.7|6
1651739550000|2022-05-05 08:32:30|222.02|219.72|222.01|219.71|222.02|219.72|222|219.7|8
1651739560000|2022-05-05 08:32:40|222|219.7|222.01|219.71|222.02|219.72|222|219.7|4
1651739570000|2022-05-05 08:32:50|222.02|219.72|222.02|219.72|222.04|219.74|222.02|219.72|7
1651739580000|2022-05-05 08:33:00|222|219.7|222|219.7|222.01|219.71|222|219.7|5
1651739590000|2022-05-05 08:33:10|222.01|219.71|221.99|219.69|222.01|219.71|221.99|219.69|7
1651739600000|2022-05-05 08:33:20|221.95|219.65|221.89|219.59|221.96|219.66|221.89|219.59|7
1651739610000|2022-05-05 08:33:30|221.88|219.58|221.9|219.6|221.9|219.6|221.88|219.58|5
1651739620000|2022-05-05 08:33:40|221.89|219.59|221.88|219.58|221.9|219.6|221.86|219.56|5
1651739630000|2022-05-05 08:33:50|221.85|219.55|221.87|219.57|221.87|219.57|221.82|219.52|10
1651739650000|2022-05-05 08:34:10|221.85|219.55|221.81|219.51|221.89|219.59|221.8|219.5|7
1651739660000|2022-05-05 08:34:20|221.8|219.5|221.87|219.57|221.87|219.57|221.8|219.5|5
1651739670000|2022-05-05 08:34:30|221.88|219.58|221.88|219.58|221.88|219.58|221.88|219.58|1
1651739680000|2022-05-05 08:34:40|221.87|219.57|221.77|219.47|221.87|219.57|221.77|219.47|15
1651739690000|2022-05-05 08:34:50|221.78|219.48|221.83|219.53|221.83|219.53|221.78|219.48|4
1651739700000|2022-05-05 08:35:00|221.82|219.52|221.82|219.52|221.84|219.54|221.81|219.51|6
1651739710000|2022-05-05 08:35:10|221.81|219.51|221.76|219.46|221.81|219.51|221.76|219.46|6
1651739720000|2022-05-05 08:35:20|221.75|219.45|221.82|219.52|221.82|219.52|221.75|219.45|6
1651739730000|2022-05-05 08:35:30|221.83|219.53|221.83|219.53|221.85|219.55|221.83|219.53|4
1651739740000|2022-05-05 08:35:40|221.85|219.55|221.85|219.55|221.85|219.55|221.82|219.52|4
1651739750000|2022-05-05 08:35:50|221.84|219.54|221.85|219.55|221.85|219.55|221.84|219.54|4
1651739760000|2022-05-05 08:36:00|221.83|219.53|221.83|219.53|221.84|219.54|221.83|219.53|3
1651739770000|2022-05-05 08:36:10|221.84|219.54|221.84|219.54|221.84|219.54|221.83|219.53|3
1651739780000|2022-05-05 08:36:20|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651739800000|2022-05-05 08:36:40|221.87|219.57|221.89|219.59|221.89|219.59|221.87|219.57|5
1651739810000|2022-05-05 08:36:50|221.91|219.61|221.91|219.61|221.91|219.61|221.9|219.6|3
1651739820000|2022-05-05 08:37:00|221.87|219.57|221.87|219.57|221.87|219.57|221.84|219.54|7
1651739830000|2022-05-05 08:37:10|221.86|219.56|221.86|219.56|221.86|219.56|221.86|219.56|1
1651739840000|2022-05-05 08:37:20|221.84|219.54|221.77|219.47|221.84|219.54|221.75|219.45|7
1651739850000|2022-05-05 08:37:30|221.78|219.48|221.78|219.48|221.78|219.48|221.78|219.48|1
1651739860000|2022-05-05 08:37:40|221.76|219.46|221.76|219.46|221.76|219.46|221.75|219.45|3
1651739880000|2022-05-05 08:38:00|221.77|219.47|221.79|219.49|221.79|219.49|221.74|219.44|3
1651739890000|2022-05-05 08:38:10|221.85|219.55|221.84|219.54|221.86|219.56|221.83|219.53|6
1651739900000|2022-05-05 08:38:20|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651739910000|2022-05-05 08:38:30|221.86|219.56|221.93|219.63|221.93|219.63|221.86|219.56|6
1651739920000|2022-05-05 08:38:40|221.94|219.64|221.87|219.57|221.94|219.64|221.85|219.55|12
1651739940000|2022-05-05 08:39:00|221.86|219.56|221.87|219.57|221.87|219.57|221.86|219.56|2
1651739950000|2022-05-05 08:39:10|221.82|219.52|221.84|219.54|221.87|219.57|221.82|219.52|6
1651739960000|2022-05-05 08:39:20|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|2
1651739970000|2022-05-05 08:39:30|221.83|219.53|221.82|219.52|221.83|219.53|221.82|219.52|2
1651739980000|2022-05-05 08:39:40|221.83|219.53|221.83|219.53|221.84|219.54|221.82|219.52|7
1651740000000|2022-05-05 08:40:00|221.84|219.54|221.8|219.5|221.84|219.54|221.8|219.5|9
1651740010000|2022-05-05 08:40:10|221.78|219.48|221.76|219.46|221.78|219.48|221.76|219.46|5
1651740020000|2022-05-05 08:40:20|221.75|219.45|221.75|219.45|221.75|219.45|221.74|219.44|3
1651740040000|2022-05-05 08:40:40|221.77|219.47|221.72|219.42|221.77|219.47|221.72|219.42|6
1651740050000|2022-05-05 08:40:50|221.7|219.4|221.72|219.42|221.74|219.44|221.7|219.4|5
1651740060000|2022-05-05 08:41:00|221.73|219.43|221.7|219.4|221.73|219.43|221.69|219.39|5
1651740070000|2022-05-05 08:41:10|221.73|219.43|221.7|219.4|221.73|219.43|221.69|219.39|4
1651740080000|2022-05-05 08:41:20|221.71|219.41|221.7|219.4|221.71|219.41|221.68|219.38|3
1651740120000|2022-05-05 08:42:00|221.71|219.41|221.6|219.3|221.71|219.41|221.59|219.29|11
1651740130000|2022-05-05 08:42:10|221.56|219.26|221.52|219.22|221.58|219.28|221.49|219.19|9
1651740140000|2022-05-05 08:42:20|221.49|219.19|221.2|218.9|221.5|219.2|221.2|218.9|20
1651740150000|2022-05-05 08:42:30|221.22|218.92|221.32|219.02|221.35|219.05|221.2|218.9|13
1651740160000|2022-05-05 08:42:40|221.33|219.03|221.29|218.99|221.33|219.03|221.29|218.99|4
1651740170000|2022-05-05 08:42:50|221.27|218.97|221.12|218.82|221.27|218.97|221.12|218.82|10
1651740180000|2022-05-05 08:43:00|221.11|218.81|221.06|218.76|221.11|218.81|221.06|218.76|2
1651740190000|2022-05-05 08:43:10|221.08|218.78|220.82|218.52|221.08|218.78|220.82|218.52|14
1651740200000|2022-05-05 08:43:20|220.81|218.51|220.82|218.52|220.83|218.53|220.71|218.41|21
1651740210000|2022-05-05 08:43:30|220.83|218.53|220.83|218.53|220.93|218.63|220.82|218.52|17
1651740220000|2022-05-05 08:43:40|220.82|218.52|220.84|218.54|220.86|218.56|220.82|218.52|8
1651740230000|2022-05-05 08:43:50|220.85|218.55|220.9|218.6|220.9|218.6|220.85|218.55|3
1651740240000|2022-05-05 08:44:00|220.91|218.61|220.91|218.61|220.91|218.61|220.9|218.6|3
1651740250000|2022-05-05 08:44:10|220.97|218.67|221.01|218.71|221.01|218.71|220.97|218.67|5
1651740260000|2022-05-05 08:44:20|221.02|218.72|221.02|218.72|221.02|218.72|221.01|218.71|3
1651740270000|2022-05-05 08:44:30|221.01|218.71|221.21|218.91|221.21|218.91|221.01|218.71|10
1651740280000|2022-05-05 08:44:40|221.16|218.86|221.11|218.81|221.17|218.87|221.1|218.8|10
1651740290000|2022-05-05 08:44:50|221.1|218.8|221.02|218.72|221.1|218.8|221.02|218.72|10
1651740300000|2022-05-05 08:45:00|221.01|218.71|221|218.7|221.02|218.72|220.95|218.65|10
1651740310000|2022-05-05 08:45:10|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651740330000|2022-05-05 08:45:30|221.01|218.71|221.09|218.79|221.09|218.79|221.01|218.71|3
1651740340000|2022-05-05 08:45:40|221.11|218.81|221.26|218.96|221.26|218.96|221.11|218.81|11
1651740350000|2022-05-05 08:45:50|221.22|218.92|221.29|218.99|221.29|218.99|221.22|218.92|6
1651740360000|2022-05-05 08:46:00|221.3|219|221.3|219|221.3|219|221.3|219|1
1651740370000|2022-05-05 08:46:10|221.26|218.96|221.32|219.02|221.32|219.02|221.24|218.94|7
1651740380000|2022-05-05 08:46:20|221.33|219.03|221.35|219.05|221.37|219.07|221.33|219.03|7
1651740390000|2022-05-05 08:46:30|221.36|219.06|221.35|219.05|221.36|219.06|221.3|219|4
1651740400000|2022-05-05 08:46:40|221.34|219.04|221.44|219.14|221.46|219.16|221.34|219.04|7
1651740410000|2022-05-05 08:46:50|221.43|219.13|221.38|219.08|221.44|219.14|221.37|219.07|15
1651740420000|2022-05-05 08:47:00|221.39|219.09|221.38|219.08|221.39|219.09|221.38|219.08|2
1651740430000|2022-05-05 08:47:10|221.39|219.09|221.41|219.11|221.41|219.11|221.38|219.08|4
1651740450000|2022-05-05 08:47:30|221.44|219.14|221.42|219.12|221.44|219.14|221.42|219.12|2
1651740480000|2022-05-05 08:48:00|221.39|219.09|221.35|219.05|221.39|219.09|221.33|219.03|7
1651740490000|2022-05-05 08:48:10|221.36|219.06|221.33|219.03|221.36|219.06|221.29|218.99|10
1651740500000|2022-05-05 08:48:20|221.34|219.04|221.33|219.03|221.34|219.04|221.31|219.01|7
1651740510000|2022-05-05 08:48:30|221.32|219.02|221.32|219.02|221.32|219.02|221.32|219.02|1
1651740520000|2022-05-05 08:48:40|221.34|219.04|221.32|219.02|221.34|219.04|221.31|219.01|6
1651740530000|2022-05-05 08:48:50|221.33|219.03|221.32|219.02|221.33|219.03|221.32|219.02|2
1651740540000|2022-05-05 08:49:00|221.34|219.04|221.32|219.02|221.34|219.04|221.32|219.02|4
1651740550000|2022-05-05 08:49:10|221.34|219.04|221.35|219.05|221.35|219.05|221.32|219.02|6
1651740560000|2022-05-05 08:49:20|221.4|219.1|221.52|219.22|221.52|219.22|221.39|219.09|10
1651740570000|2022-05-05 08:49:30|221.53|219.23|221.52|219.22|221.6|219.3|221.52|219.22|10
1651740580000|2022-05-05 08:49:40|221.53|219.23|221.48|219.18|221.57|219.27|221.46|219.16|13
1651740590000|2022-05-05 08:49:50|221.46|219.16|221.44|219.14|221.47|219.17|221.41|219.11|10
1651740600000|2022-05-05 08:50:00|221.45|219.15|221.48|219.18|221.5|219.2|221.45|219.15|6
1651740610000|2022-05-05 08:50:10|221.47|219.17|221.48|219.18|221.48|219.18|221.47|219.17|2
1651740620000|2022-05-05 08:50:20|221.46|219.16|221.45|219.15|221.46|219.16|221.45|219.15|2
1651740630000|2022-05-05 08:50:30|221.46|219.16|221.38|219.08|221.46|219.16|221.38|219.08|5
1651740640000|2022-05-05 08:50:40|221.37|219.07|221.4|219.1|221.45|219.15|221.37|219.07|6
1651740650000|2022-05-05 08:50:50|221.43|219.13|221.39|219.09|221.43|219.13|221.39|219.09|5
1651740660000|2022-05-05 08:51:00|221.41|219.11|221.4|219.1|221.42|219.12|221.38|219.08|6
1651740670000|2022-05-05 08:51:10|221.39|219.09|221.37|219.07|221.4|219.1|221.37|219.07|5
1651740680000|2022-05-05 08:51:20|221.4|219.1|221.43|219.13|221.44|219.14|221.4|219.1|4
1651740690000|2022-05-05 08:51:30|221.41|219.11|221.43|219.13|221.46|219.16|221.41|219.11|3
1651740720000|2022-05-05 08:52:00|221.45|219.15|221.43|219.13|221.45|219.15|221.41|219.11|3
1651740730000|2022-05-05 08:52:10|221.45|219.15|221.44|219.14|221.45|219.15|221.43|219.13|4
1651740740000|2022-05-05 08:52:20|221.45|219.15|221.42|219.12|221.45|219.15|221.42|219.12|5
1651740760000|2022-05-05 08:52:40|221.43|219.13|221.38|219.08|221.45|219.15|221.38|219.08|5
1651740780000|2022-05-05 08:53:00|221.43|219.13|221.38|219.08|221.43|219.13|221.38|219.08|3
1651740790000|2022-05-05 08:53:10|221.39|219.09|221.39|219.09|221.42|219.12|221.39|219.09|5
1651740800000|2022-05-05 08:53:20|221.38|219.08|221.43|219.13|221.43|219.13|221.37|219.07|10
1651740810000|2022-05-05 08:53:30|221.42|219.12|221.43|219.13|221.43|219.13|221.42|219.12|2
1651740820000|2022-05-05 08:53:40|221.42|219.12|221.43|219.13|221.43|219.13|221.42|219.12|2
1651740830000|2022-05-05 08:53:50|221.45|219.15|221.45|219.15|221.46|219.16|221.45|219.15|3
1651740840000|2022-05-05 08:54:00|221.46|219.16|221.38|219.08|221.46|219.16|221.37|219.07|6
1651740850000|2022-05-05 08:54:10|221.39|219.09|221.39|219.09|221.42|219.12|221.38|219.08|6
1651740860000|2022-05-05 08:54:20|221.4|219.1|221.39|219.09|221.41|219.11|221.39|219.09|3
1651740870000|2022-05-05 08:54:30|221.41|219.11|221.39|219.09|221.41|219.11|221.39|219.09|5
1651740880000|2022-05-05 08:54:40|221.4|219.1|221.42|219.12|221.43|219.13|221.39|219.09|5
1651740890000|2022-05-05 08:54:50|221.41|219.11|221.39|219.09|221.41|219.11|221.39|219.09|4
1651740900000|2022-05-05 08:55:00|221.38|219.08|221.43|219.13|221.44|219.14|221.38|219.08|8
1651740910000|2022-05-05 08:55:10|221.44|219.14|221.43|219.13|221.45|219.15|221.43|219.13|3
1651740920000|2022-05-05 08:55:20|221.47|219.17|221.46|219.16|221.48|219.18|221.46|219.16|3
1651740940000|2022-05-05 08:55:40|221.47|219.17|221.46|219.16|221.47|219.17|221.46|219.16|2
1651740950000|2022-05-05 08:55:50|221.47|219.17|221.46|219.16|221.48|219.18|221.46|219.16|3
1651740960000|2022-05-05 08:56:00|221.47|219.17|221.14|218.84|221.48|219.18|221.14|218.84|14
1651740970000|2022-05-05 08:56:10|221.13|218.83|221.11|218.81|221.18|218.88|221.11|218.81|8
1651741000000|2022-05-05 08:56:40|221.09|218.79|220.94|218.64|221.09|218.79|220.92|218.62|17
1651741010000|2022-05-05 08:56:50|220.93|218.63|220.63|218.33|220.94|218.64|220.61|218.31|21
1651741020000|2022-05-05 08:57:00|220.62|218.32|220.72|218.42|220.75|218.45|220.6|218.3|16
1651741030000|2022-05-05 08:57:10|220.7|218.4|220.7|218.4|220.72|218.42|220.68|218.38|9
1651741040000|2022-05-05 08:57:20|220.69|218.39|220.61|218.31|220.69|218.39|220.59|218.29|15
1651741050000|2022-05-05 08:57:30|220.6|218.3|220.59|218.29|220.61|218.31|220.59|218.29|8
1651741060000|2022-05-05 08:57:40|220.6|218.3|220.58|218.28|220.6|218.3|220.58|218.28|2
1651741070000|2022-05-05 08:57:50|220.57|218.27|220.58|218.28|220.58|218.28|220.57|218.27|4
1651741080000|2022-05-05 08:58:00|220.59|218.29|220.58|218.28|220.59|218.29|220.58|218.28|4
1651741090000|2022-05-05 08:58:10|220.61|218.31|220.57|218.27|220.61|218.31|220.57|218.27|2
1651741100000|2022-05-05 08:58:20|220.56|218.26|220.5|218.2|220.56|218.26|220.5|218.2|9
1651741110000|2022-05-05 08:58:30|220.49|218.19|220.56|218.26|220.56|218.26|220.48|218.18|7
1651741120000|2022-05-05 08:58:40|220.57|218.27|220.58|218.28|220.58|218.28|220.57|218.27|2
1651741130000|2022-05-05 08:58:50|220.56|218.26|220.57|218.27|220.58|218.28|220.56|218.26|3
1651741140000|2022-05-05 08:59:00|220.58|218.28|220.63|218.33|220.63|218.33|220.56|218.26|8
1651741150000|2022-05-05 08:59:10|220.62|218.32|220.63|218.33|220.63|218.33|220.61|218.31|6
1651741160000|2022-05-05 08:59:20|220.62|218.32|220.79|218.49|220.81|218.51|220.62|218.32|14
1651741170000|2022-05-05 08:59:30|220.78|218.48|220.66|218.36|220.78|218.48|220.66|218.36|11
1651741180000|2022-05-05 08:59:40|220.65|218.35|220.63|218.33|220.66|218.36|220.63|218.33|5
1651741200000|2022-05-05 09:00:00|220.64|218.34|220.54|218.24|220.64|218.34|220.54|218.24|10
1651741210000|2022-05-05 09:00:10|220.53|218.23|220.58|218.28|220.59|218.29|220.53|218.23|7
1651741220000|2022-05-05 09:00:20|220.59|218.29|220.71|218.41|220.71|218.41|220.59|218.29|8
1651741230000|2022-05-05 09:00:30|220.75|218.45|220.7|218.4|220.75|218.45|220.7|218.4|5
1651741240000|2022-05-05 09:00:40|220.68|218.38|220.68|218.38|220.7|218.4|220.66|218.36|8
1651741250000|2022-05-05 09:00:50|220.67|218.37|220.71|218.41|220.71|218.41|220.66|218.36|7
1651741260000|2022-05-05 09:01:00|220.74|218.44|220.75|218.45|220.75|218.45|220.74|218.44|2
1651741270000|2022-05-05 09:01:10|220.76|218.46|220.74|218.44|220.76|218.46|220.74|218.44|4
1651741280000|2022-05-05 09:01:20|220.75|218.45|220.85|218.55|220.85|218.55|220.75|218.45|6
1651741290000|2022-05-05 09:01:30|220.87|218.57|220.97|218.67|220.98|218.68|220.87|218.57|9
1651741300000|2022-05-05 09:01:40|220.98|218.68|220.93|218.63|220.98|218.68|220.93|218.63|11
1651741310000|2022-05-05 09:01:50|220.96|218.66|220.94|218.64|220.97|218.67|220.93|218.63|9
1651741320000|2022-05-05 09:02:00|220.95|218.65|220.95|218.65|221|218.7|220.9|218.6|13
1651741330000|2022-05-05 09:02:10|220.92|218.62|221.01|218.71|221.02|218.72|220.91|218.61|6
1651741340000|2022-05-05 09:02:20|221|218.7|221|218.7|221.01|218.71|221|218.7|7
1651741350000|2022-05-05 09:02:30|221.01|218.71|220.98|218.68|221.02|218.72|220.92|218.62|11
1651741360000|2022-05-05 09:02:40|220.99|218.69|220.93|218.63|220.99|218.69|220.93|218.63|7
1651741370000|2022-05-05 09:02:50|221.18|218.88|221.65|219.35|221.85|219.55|221.18|218.88|29
1651741380000|2022-05-05 09:03:00|221.59|219.29|221.5|219.2|221.59|219.29|221.5|219.2|6
1651741390000|2022-05-05 09:03:10|221.51|219.21|221.5|219.2|221.53|219.23|221.49|219.19|6
1651741400000|2022-05-05 09:03:20|221.56|219.26|221.61|219.31|221.62|219.32|221.53|219.23|9
1651741410000|2022-05-05 09:03:30|221.65|219.35|221.73|219.43|221.74|219.44|221.65|219.35|11
1651741420000|2022-05-05 09:03:40|221.72|219.42|221.72|219.42|221.73|219.43|221.72|219.42|3
1651741430000|2022-05-05 09:03:50|221.71|219.41|221.7|219.4|221.71|219.41|221.7|219.4|2
1651741440000|2022-05-05 09:04:00|221.66|219.36|221.65|219.35|221.7|219.4|221.65|219.35|6
1651741450000|2022-05-05 09:04:10|221.64|219.34|221.65|219.35|221.65|219.35|221.64|219.34|2
1651741460000|2022-05-05 09:04:20|221.66|219.36|221.65|219.35|221.66|219.36|221.65|219.35|2
1651741470000|2022-05-05 09:04:30|221.66|219.36|221.73|219.43|221.73|219.43|221.62|219.32|7
1651741480000|2022-05-05 09:04:40|221.74|219.44|221.82|219.52|221.87|219.57|221.74|219.44|8
1651741490000|2022-05-05 09:04:50|221.78|219.48|221.83|219.53|221.84|219.54|221.78|219.48|4
1651741500000|2022-05-05 09:05:00|221.85|219.55|221.82|219.52|221.86|219.56|221.8|219.5|8
1651741510000|2022-05-05 09:05:10|221.81|219.51|221.81|219.51|221.81|219.51|221.81|219.51|1
1651741520000|2022-05-05 09:05:20|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651741530000|2022-05-05 09:05:30|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|2
1651741550000|2022-05-05 09:05:50|221.84|219.54|221.78|219.48|221.86|219.56|221.77|219.47|12
1651741560000|2022-05-05 09:06:00|221.79|219.49|221.82|219.52|221.82|219.52|221.79|219.49|4
1651741570000|2022-05-05 09:06:10|221.83|219.53|221.92|219.62|221.93|219.63|221.82|219.52|10
1651741580000|2022-05-05 09:06:20|221.93|219.63|222.05|219.75|222.05|219.75|221.93|219.63|8
1651741590000|2022-05-05 09:06:30|222.08|219.78|222.17|219.87|222.17|219.87|222.07|219.77|6
1651741600000|2022-05-05 09:06:40|222.16|219.86|222.11|219.81|222.16|219.86|222.11|219.81|5
1651741610000|2022-05-05 09:06:50|222.05|219.75|222.02|219.72|222.06|219.76|221.97|219.67|10
1651741620000|2022-05-05 09:07:00|222.01|219.71|222.01|219.71|222.04|219.74|222.01|219.71|8
1651741630000|2022-05-05 09:07:10|222|219.7|222.01|219.71|222.02|219.72|222|219.7|3
1651741640000|2022-05-05 09:07:20|222|219.7|221.94|219.64|222.02|219.72|221.92|219.62|6
1651741650000|2022-05-05 09:07:30|221.91|219.61|221.92|219.62|221.96|219.66|221.91|219.61|6
1651741660000|2022-05-05 09:07:40|221.98|219.68|222.02|219.72|222.02|219.72|221.98|219.68|8
1651741670000|2022-05-05 09:07:50|222.01|219.71|222.11|219.81|222.16|219.86|222|219.7|15
1651741680000|2022-05-05 09:08:00|222.1|219.8|222.1|219.8|222.11|219.81|222.09|219.79|5
1651741690000|2022-05-05 09:08:10|222.09|219.79|222.2|219.9|222.2|219.9|222.09|219.79|10
1651741700000|2022-05-05 09:08:20|222.19|219.89|222.19|219.89|222.19|219.89|222.16|219.86|4
1651741710000|2022-05-05 09:08:30|222.16|219.86|222.19|219.89|222.19|219.89|222.11|219.81|6
1651741720000|2022-05-05 09:08:40|222.15|219.85|222.2|219.9|222.2|219.9|222.15|219.85|8
1651741730000|2022-05-05 09:08:50|222.19|219.89|222.19|219.89|222.19|219.89|222.19|219.89|1
1651741740000|2022-05-05 09:09:00|222.16|219.86|222.12|219.82|222.19|219.89|222.1|219.8|7
1651741750000|2022-05-05 09:09:10|222.15|219.85|222.12|219.82|222.15|219.85|222.12|219.82|3
1651741760000|2022-05-05 09:09:20|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|2
1651741770000|2022-05-05 09:09:30|222.07|219.77|222.1|219.8|222.1|219.8|222.07|219.77|2
1651741800000|2022-05-05 09:10:00|222.11|219.81|222.11|219.81|222.11|219.81|222.1|219.8|3
1651741810000|2022-05-05 09:10:10|222.12|219.82|222.1|219.8|222.12|219.82|222.1|219.8|7
1651741820000|2022-05-05 09:10:20|222.11|219.81|222.23|219.93|222.23|219.93|222.11|219.81|9
1651741830000|2022-05-05 09:10:30|222.24|219.94|222.19|219.89|222.24|219.94|222.17|219.87|4
1651741840000|2022-05-05 09:10:40|222.2|219.9|222.2|219.9|222.2|219.9|222.19|219.89|3
1651741850000|2022-05-05 09:10:50|222.19|219.89|222.21|219.91|222.21|219.91|222.19|219.89|3
1651741860000|2022-05-05 09:11:00|222.2|219.9|222.22|219.92|222.22|219.92|222.2|219.9|3
1651741870000|2022-05-05 09:11:10|222.28|219.98|222.29|219.99|222.29|219.99|222.28|219.98|2
1651741880000|2022-05-05 09:11:20|222.28|219.98|222.26|219.96|222.28|219.98|222.24|219.94|7
1651741890000|2022-05-05 09:11:30|222.27|219.97|222.28|219.98|222.29|219.99|222.27|219.97|5
1651741900000|2022-05-05 09:11:40|222.29|219.99|222.29|219.99|222.29|219.99|222.28|219.98|3
1651741910000|2022-05-05 09:11:50|222.28|219.98|222.23|219.93|222.29|219.99|222.21|219.91|7
1651741920000|2022-05-05 09:12:00|222.25|219.95|222.21|219.91|222.25|219.95|222.21|219.91|5
1651741930000|2022-05-05 09:12:10|222.22|219.92|222.2|219.9|222.22|219.92|222.2|219.9|3
1651741940000|2022-05-05 09:12:20|222.21|219.91|222.29|219.99|222.29|219.99|222.21|219.91|7
1651741950000|2022-05-05 09:12:30|222.28|219.98|222.26|219.96|222.28|219.98|222.26|219.96|5
1651741960000|2022-05-05 09:12:40|222.27|219.97|222.27|219.97|222.28|219.98|222.27|219.97|3
1651741970000|2022-05-05 09:12:50|222.28|219.98|222.27|219.97|222.28|219.98|222.27|219.97|2
1651741980000|2022-05-05 09:13:00|222.26|219.96|222.37|220.07|222.41|220.11|222.24|219.94|10
1651741990000|2022-05-05 09:13:10|222.38|220.08|222.34|220.04|222.38|220.08|222.34|220.04|5
1651742000000|2022-05-05 09:13:20|222.33|220.03|222.37|220.07|222.39|220.09|222.33|220.03|8
1651742010000|2022-05-05 09:13:30|222.39|220.09|222.39|220.09|222.41|220.11|222.37|220.07|5
1651742020000|2022-05-05 09:13:40|222.37|220.07|222.38|220.08|222.39|220.09|222.37|220.07|3
1651742030000|2022-05-05 09:13:50|222.39|220.09|222.39|220.09|222.39|220.09|222.37|220.07|5
1651742040000|2022-05-05 09:14:00|222.35|220.05|222.35|220.05|222.37|220.07|222.34|220.04|7
1651742050000|2022-05-05 09:14:10|222.34|220.04|222.35|220.05|222.35|220.05|222.34|220.04|2
1651742060000|2022-05-05 09:14:20|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651742070000|2022-05-05 09:14:30|222.35|220.05|222.35|220.05|222.35|220.05|222.35|220.05|1
1651742080000|2022-05-05 09:14:40|222.38|220.08|222.35|220.05|222.38|220.08|222.35|220.05|2
1651742090000|2022-05-05 09:14:50|222.36|220.06|222.35|220.05|222.36|220.06|222.31|220.01|6
1651742100000|2022-05-05 09:15:00|222.39|220.09|222.38|220.08|222.39|220.09|222.37|220.07|3
1651742110000|2022-05-05 09:15:10|222.37|220.07|222.35|220.05|222.37|220.07|222.35|220.05|2
1651742120000|2022-05-05 09:15:20|222.36|220.06|222.34|220.04|222.36|220.06|222.34|220.04|2
1651742130000|2022-05-05 09:15:30|222.35|220.05|222.38|220.08|222.38|220.08|222.35|220.05|3
1651742140000|2022-05-05 09:15:40|222.35|220.05|222.35|220.05|222.38|220.08|222.34|220.04|8
1651742150000|2022-05-05 09:15:50|222.36|220.06|222.36|220.06|222.39|220.09|222.36|220.06|5
1651742160000|2022-05-05 09:16:00|222.37|220.07|222.38|220.08|222.38|220.08|222.37|220.07|2
1651742170000|2022-05-05 09:16:10|222.35|220.05|222.37|220.07|222.37|220.07|222.35|220.05|3
1651742180000|2022-05-05 09:16:20|222.38|220.08|222.43|220.13|222.43|220.13|222.38|220.08|3
1651742190000|2022-05-05 09:16:30|222.44|220.14|222.41|220.11|222.44|220.14|222.41|220.11|5
1651742200000|2022-05-05 09:16:40|222.4|220.1|222.32|220.02|222.4|220.1|222.32|220.02|6
1651742210000|2022-05-05 09:16:50|222.33|220.03|222.33|220.03|222.35|220.05|222.32|220.02|7
1651742220000|2022-05-05 09:17:00|222.35|220.05|222.32|220.02|222.35|220.05|222.32|220.02|3
1651742230000|2022-05-05 09:17:10|222.3|220|222.25|219.95|222.33|220.03|222.25|219.95|6
1651742240000|2022-05-05 09:17:20|222.28|219.98|222.28|219.98|222.32|220.02|222.28|219.98|4
1651742250000|2022-05-05 09:17:30|222.29|219.99|222.27|219.97|222.29|219.99|222.27|219.97|2
1651742270000|2022-05-05 09:17:50|222.26|219.96|222.27|219.97|222.27|219.97|222.26|219.96|2
1651742280000|2022-05-05 09:18:00|222.28|219.98|222.31|220.01|222.33|220.03|222.28|219.98|6
1651742290000|2022-05-05 09:18:10|222.29|219.99|222.32|220.02|222.32|220.02|222.29|219.99|6
1651742300000|2022-05-05 09:18:20|222.3|220|222.29|219.99|222.31|220.01|222.29|219.99|5
1651742310000|2022-05-05 09:18:30|222.3|220|222.33|220.03|222.34|220.04|222.3|220|8
1651742320000|2022-05-05 09:18:40|222.34|220.04|222.32|220.02|222.34|220.04|222.32|220.02|2
1651742330000|2022-05-05 09:18:50|222.33|220.03|222.3|220|222.34|220.04|222.3|220|8
1651742340000|2022-05-05 09:19:00|222.32|220.02|222.3|220|222.32|220.02|222.3|220|4
1651742350000|2022-05-05 09:19:10|222.29|219.99|222.3|220|222.31|220.01|222.29|219.99|4
1651742360000|2022-05-05 09:19:20|222.29|219.99|222.31|220.01|222.31|220.01|222.29|219.99|5
1651742370000|2022-05-05 09:19:30|222.3|220|222.31|220.01|222.33|220.03|222.3|220|3
1651742380000|2022-05-05 09:19:40|222.33|220.03|222.31|220.01|222.33|220.03|222.31|220.01|5
1651742390000|2022-05-05 09:19:50|222.3|220|222.3|220|222.3|220|222.3|220|1
1651742400000|2022-05-05 09:20:00|222.32|220.02|222.31|220.01|222.32|220.02|222.26|219.96|4
1651742410000|2022-05-05 09:20:10|222.3|220|222.31|220.01|222.31|220.01|222.3|220|2
1651742420000|2022-05-05 09:20:20|222.3|220|222.31|220.01|222.31|220.01|222.29|219.99|4
1651742430000|2022-05-05 09:20:30|222.32|220.02|222.33|220.03|222.34|220.04|222.32|220.02|4
1651742440000|2022-05-05 09:20:40|222.32|220.02|222.26|219.96|222.32|220.02|222.26|219.96|10
1651742450000|2022-05-05 09:20:50|222.27|219.97|222.26|219.96|222.27|219.97|222.26|219.96|4
1651742460000|2022-05-05 09:21:00|222.27|219.97|222.3|220|222.3|220|222.27|219.97|4
1651742470000|2022-05-05 09:21:10|222.29|219.99|222.27|219.97|222.29|219.99|222.27|219.97|4
1651742480000|2022-05-05 09:21:20|222.26|219.96|222.26|219.96|222.28|219.98|222.26|219.96|6
1651742490000|2022-05-05 09:21:30|222.27|219.97|222.3|220|222.31|220.01|222.27|219.97|9
1651742500000|2022-05-05 09:21:40|222.31|220.01|222.33|220.03|222.36|220.06|222.31|220.01|9
1651742510000|2022-05-05 09:21:50|222.34|220.04|222.37|220.07|222.39|220.09|222.33|220.03|8
1651742520000|2022-05-05 09:22:00|222.39|220.09|222.3|220|222.4|220.1|222.26|219.96|11
1651742530000|2022-05-05 09:22:10|222.32|220.02|222.3|220|222.33|220.03|222.27|219.97|15
1651742540000|2022-05-05 09:22:20|222.29|219.99|222.37|220.07|222.37|220.07|222.29|219.99|8
1651742550000|2022-05-05 09:22:30|222.35|220.05|222.34|220.04|222.38|220.08|222.34|220.04|16
1651742560000|2022-05-05 09:22:40|222.32|220.02|222.11|219.81|222.32|220.02|222.11|219.81|8
1651742570000|2022-05-05 09:22:50|222.1|219.8|222|219.7|222.1|219.8|222|219.7|12
1651742580000|2022-05-05 09:23:00|222.02|219.72|221.86|219.56|222.02|219.72|221.84|219.54|21
1651742590000|2022-05-05 09:23:10|221.85|219.55|221.84|219.54|221.85|219.55|221.72|219.42|18
1651742600000|2022-05-05 09:23:20|221.83|219.53|221.79|219.49|221.83|219.53|221.77|219.47|18
1651742610000|2022-05-05 09:23:30|221.78|219.48|221.9|219.6|221.94|219.64|221.74|219.44|26
1651742620000|2022-05-05 09:23:40|221.86|219.56|221.84|219.54|221.86|219.56|221.72|219.42|24
1651742630000|2022-05-05 09:23:50|221.9|219.6|221.92|219.62|221.98|219.68|221.83|219.53|21
1651742640000|2022-05-05 09:24:00|221.91|219.61|221.92|219.62|221.98|219.68|221.91|219.61|10
1651742650000|2022-05-05 09:24:10|221.98|219.68|221.86|219.56|221.98|219.68|221.82|219.52|24
1651742660000|2022-05-05 09:24:20|221.87|219.57|221.87|219.57|221.88|219.58|221.8|219.5|26
1651742670000|2022-05-05 09:24:30|221.88|219.58|221.83|219.53|221.88|219.58|221.82|219.52|23
1651742680000|2022-05-05 09:24:40|221.84|219.54|221.81|219.51|221.84|219.54|221.74|219.44|14
1651742690000|2022-05-05 09:24:50|221.8|219.5|221.82|219.52|221.83|219.53|221.79|219.49|12
1651742700000|2022-05-05 09:25:00|221.81|219.51|221.83|219.53|221.83|219.53|221.78|219.48|10
1651742710000|2022-05-05 09:25:10|221.81|219.51|221.57|219.27|221.83|219.53|221.56|219.26|24
1651742720000|2022-05-05 09:25:20|221.58|219.28|221.59|219.29|221.65|219.35|221.58|219.28|11
1651742730000|2022-05-05 09:25:30|221.56|219.26|221.67|219.37|221.7|219.4|221.56|219.26|22
1651742740000|2022-05-05 09:25:40|221.69|219.39|221.75|219.45|221.75|219.45|221.67|219.37|14
1651742750000|2022-05-05 09:25:50|221.77|219.47|221.78|219.48|221.78|219.48|221.74|219.44|7
1651742760000|2022-05-05 09:26:00|221.77|219.47|221.79|219.49|221.8|219.5|221.76|219.46|20
1651742770000|2022-05-05 09:26:10|221.77|219.47|221.78|219.48|221.79|219.49|221.76|219.46|5
1651742780000|2022-05-05 09:26:20|221.76|219.46|221.75|219.45|221.79|219.49|221.75|219.45|10
1651742790000|2022-05-05 09:26:30|221.72|219.42|221.66|219.36|221.72|219.42|221.61|219.31|14
1651742800000|2022-05-05 09:26:40|221.65|219.35|221.53|219.23|221.66|219.36|221.53|219.23|21
1651742810000|2022-05-05 09:26:50|221.59|219.29|221.7|219.4|221.71|219.41|221.56|219.26|15
1651742820000|2022-05-05 09:27:00|221.66|219.36|221.69|219.39|221.7|219.4|221.66|219.36|7
1651742830000|2022-05-05 09:27:10|221.7|219.4|221.69|219.39|221.7|219.4|221.68|219.38|7
1651742840000|2022-05-05 09:27:20|221.7|219.4|221.77|219.47|221.78|219.48|221.7|219.4|5
1651742850000|2022-05-05 09:27:30|221.79|219.49|221.74|219.44|221.81|219.51|221.74|219.44|7
1651742860000|2022-05-05 09:27:40|221.78|219.48|221.68|219.38|221.78|219.48|221.68|219.38|11
1651742870000|2022-05-05 09:27:50|221.69|219.39|221.74|219.44|221.75|219.45|221.66|219.36|14
1651742880000|2022-05-05 09:28:00|221.75|219.45|221.81|219.51|221.81|219.51|221.74|219.44|11
1651742890000|2022-05-05 09:28:10|221.82|219.52|221.81|219.51|221.83|219.53|221.81|219.51|5
1651742900000|2022-05-05 09:28:20|221.83|219.53|221.81|219.51|221.83|219.53|221.81|219.51|4
1651742910000|2022-05-05 09:28:30|221.82|219.52|221.83|219.53|221.89|219.59|221.82|219.52|8
1651742920000|2022-05-05 09:28:40|221.84|219.54|221.9|219.6|221.91|219.61|221.84|219.54|15
1651742930000|2022-05-05 09:28:50|221.84|219.54|221.77|219.47|221.85|219.55|221.77|219.47|10
1651742940000|2022-05-05 09:29:00|221.78|219.48|221.75|219.45|221.79|219.49|221.75|219.45|3
1651742950000|2022-05-05 09:29:10|221.76|219.46|221.74|219.44|221.77|219.47|221.74|219.44|5
1651742960000|2022-05-05 09:29:20|221.75|219.45|221.77|219.47|221.78|219.48|221.73|219.43|9
1651742970000|2022-05-05 09:29:30|221.74|219.44|221.72|219.42|221.74|219.44|221.72|219.42|7
1651742980000|2022-05-05 09:29:40|221.69|219.39|221.73|219.43|221.73|219.43|221.68|219.38|4
1651742990000|2022-05-05 09:29:50|221.72|219.42|221.73|219.43|221.73|219.43|221.72|219.42|2
1651743000000|2022-05-05 09:30:00|221.72|219.42|221.53|219.23|221.74|219.44|221.53|219.23|17
1651743010000|2022-05-05 09:30:10|221.5|219.2|221.43|219.13|221.5|219.2|221.32|219.02|22
1651743020000|2022-05-05 09:30:20|221.42|219.12|221.4|219.1|221.43|219.13|221.4|219.1|6
1651743030000|2022-05-05 09:30:30|221.41|219.11|221.52|219.22|221.52|219.22|221.4|219.1|12
1651743040000|2022-05-05 09:30:40|221.54|219.24|221.55|219.25|221.55|219.25|221.53|219.23|5
1651743050000|2022-05-05 09:30:50|221.56|219.26|221.48|219.18|221.56|219.26|221.47|219.17|7
1651743060000|2022-05-05 09:31:00|221.47|219.17|221.46|219.16|221.48|219.18|221.46|219.16|8
1651743070000|2022-05-05 09:31:10|221.45|219.15|221.43|219.13|221.45|219.15|221.4|219.1|14
1651743080000|2022-05-05 09:31:20|221.42|219.12|221.53|219.23|221.54|219.24|221.42|219.12|9
1651743100000|2022-05-05 09:31:40|221.54|219.24|221.55|219.25|221.55|219.25|221.54|219.24|2
1651743110000|2022-05-05 09:31:50|221.59|219.29|221.64|219.34|221.64|219.34|221.55|219.25|7
1651743120000|2022-05-05 09:32:00|221.62|219.32|221.67|219.37|221.7|219.4|221.62|219.32|7
1651743130000|2022-05-05 09:32:10|221.68|219.38|221.7|219.4|221.7|219.4|221.67|219.37|3
1651743140000|2022-05-05 09:32:20|221.68|219.38|221.69|219.39|221.69|219.39|221.67|219.37|3
1651743150000|2022-05-05 09:32:30|221.68|219.38|221.64|219.34|221.68|219.38|221.64|219.34|4
1651743160000|2022-05-05 09:32:40|221.63|219.33|221.65|219.35|221.65|219.35|221.63|219.33|7
1651743170000|2022-05-05 09:32:50|221.67|219.37|221.65|219.35|221.67|219.37|221.65|219.35|2
1651743180000|2022-05-05 09:33:00|221.64|219.34|221.62|219.32|221.64|219.34|221.62|219.32|9
1651743190000|2022-05-05 09:33:10|221.64|219.34|221.67|219.37|221.67|219.37|221.62|219.32|11
1651743200000|2022-05-05 09:33:20|221.74|219.44|221.74|219.44|221.77|219.47|221.74|219.44|6
1651743210000|2022-05-05 09:33:30|221.75|219.45|221.84|219.54|221.86|219.56|221.75|219.45|7
1651743220000|2022-05-05 09:33:40|221.83|219.53|221.85|219.55|221.86|219.56|221.81|219.51|10
1651743230000|2022-05-05 09:33:50|221.76|219.46|221.72|219.42|221.76|219.46|221.72|219.42|7
1651743240000|2022-05-05 09:34:00|221.71|219.41|221.67|219.37|221.73|219.43|221.67|219.37|9
1651743250000|2022-05-05 09:34:10|221.68|219.38|221.68|219.38|221.72|219.42|221.67|219.37|6
1651743260000|2022-05-05 09:34:20|221.69|219.39|221.72|219.42|221.72|219.42|221.68|219.38|8
1651743270000|2022-05-05 09:34:30|221.7|219.4|221.7|219.4|221.7|219.4|221.68|219.38|6
1651743280000|2022-05-05 09:34:40|221.71|219.41|221.67|219.37|221.71|219.41|221.67|219.37|7
1651743290000|2022-05-05 09:34:50|221.68|219.38|221.67|219.37|221.7|219.4|221.66|219.36|10
1651743300000|2022-05-05 09:35:00|221.68|219.38|221.73|219.43|221.74|219.44|221.66|219.36|15
1651743310000|2022-05-05 09:35:10|221.74|219.44|221.74|219.44|221.87|219.57|221.74|219.44|15
1651743320000|2022-05-05 09:35:20|221.75|219.45|221.78|219.48|221.78|219.48|221.74|219.44|6
1651743330000|2022-05-05 09:35:30|221.81|219.51|221.8|219.5|221.82|219.52|221.8|219.5|6
1651743340000|2022-05-05 09:35:40|221.78|219.48|221.86|219.56|221.86|219.56|221.77|219.47|12
1651743350000|2022-05-05 09:35:50|221.85|219.55|221.84|219.54|221.9|219.6|221.83|219.53|10
1651743360000|2022-05-05 09:36:00|221.83|219.53|221.77|219.47|221.83|219.53|221.74|219.44|9
1651743370000|2022-05-05 09:36:10|221.78|219.48|221.77|219.47|221.78|219.48|221.77|219.47|2
1651743380000|2022-05-05 09:36:20|221.76|219.46|221.74|219.44|221.77|219.47|221.73|219.43|13
1651743390000|2022-05-05 09:36:30|221.73|219.43|221.82|219.52|221.82|219.52|221.7|219.4|12
1651743400000|2022-05-05 09:36:40|221.84|219.54|221.86|219.56|221.86|219.56|221.84|219.54|5
1651743410000|2022-05-05 09:36:50|221.88|219.58|221.88|219.58|221.88|219.58|221.88|219.58|1
1651743420000|2022-05-05 09:37:00|221.87|219.57|221.86|219.56|221.87|219.57|221.86|219.56|4
1651743430000|2022-05-05 09:37:10|221.85|219.55|221.85|219.55|221.85|219.55|221.85|219.55|1
1651743450000|2022-05-05 09:37:30|221.86|219.56|221.85|219.55|221.86|219.56|221.85|219.55|2
1651743470000|2022-05-05 09:37:50|221.84|219.54|221.94|219.64|221.94|219.64|221.83|219.53|9
1651743480000|2022-05-05 09:38:00|221.96|219.66|221.9|219.6|221.96|219.66|221.88|219.58|7
1651743490000|2022-05-05 09:38:10|221.88|219.58|221.88|219.58|221.89|219.59|221.83|219.53|12
1651743500000|2022-05-05 09:38:20|221.87|219.57|221.87|219.57|221.88|219.58|221.87|219.57|5
1651743510000|2022-05-05 09:38:30|221.88|219.58|221.86|219.56|221.88|219.58|221.86|219.56|9
1651743520000|2022-05-05 09:38:40|221.84|219.54|221.84|219.54|221.85|219.55|221.83|219.53|5
1651743530000|2022-05-05 09:38:50|221.86|219.56|221.84|219.54|221.87|219.57|221.84|219.54|4
1651743540000|2022-05-05 09:39:00|221.87|219.57|221.9|219.6|221.9|219.6|221.84|219.54|7
1651743550000|2022-05-05 09:39:10|221.89|219.59|221.9|219.6|221.95|219.65|221.89|219.59|8
1651743560000|2022-05-05 09:39:20|221.89|219.59|221.84|219.54|221.9|219.6|221.83|219.53|10
1651743570000|2022-05-05 09:39:30|221.83|219.53|221.83|219.53|221.89|219.59|221.83|219.53|9
1651743580000|2022-05-05 09:39:40|221.87|219.57|221.89|219.59|221.91|219.61|221.87|219.57|5
1651743600000|2022-05-05 09:40:00|221.88|219.58|221.83|219.53|221.9|219.6|221.83|219.53|6
1651743610000|2022-05-05 09:40:10|221.82|219.52|221.87|219.57|221.87|219.57|221.82|219.52|3
1651743620000|2022-05-05 09:40:20|221.89|219.59|221.89|219.59|221.9|219.6|221.87|219.57|5
1651743630000|2022-05-05 09:40:30|221.87|219.57|221.86|219.56|221.87|219.57|221.86|219.56|2
1651743640000|2022-05-05 09:40:40|221.87|219.57|221.71|219.41|221.87|219.57|221.7|219.4|8
1651743650000|2022-05-05 09:40:50|221.69|219.39|221.69|219.39|221.7|219.4|221.69|219.39|3
1651743660000|2022-05-05 09:41:00|221.68|219.38|221.62|219.32|221.68|219.38|221.62|219.32|5
1651743670000|2022-05-05 09:41:10|221.64|219.34|221.61|219.31|221.64|219.34|221.61|219.31|6
1651743680000|2022-05-05 09:41:20|221.62|219.32|221.74|219.44|221.75|219.45|221.62|219.32|8
1651743700000|2022-05-05 09:41:40|221.73|219.43|221.73|219.43|221.74|219.44|221.7|219.4|7
1651743710000|2022-05-05 09:41:50|221.8|219.5|221.78|219.48|221.8|219.5|221.78|219.48|3
1651743720000|2022-05-05 09:42:00|221.8|219.5|221.75|219.45|221.8|219.5|221.71|219.41|10
1651743730000|2022-05-05 09:42:10|221.76|219.46|221.74|219.44|221.78|219.48|221.7|219.4|9
1651743750000|2022-05-05 09:42:30|221.75|219.45|221.74|219.44|221.75|219.45|221.74|219.44|2
1651743760000|2022-05-05 09:42:40|221.72|219.42|221.6|219.3|221.72|219.42|221.6|219.3|11
1651743770000|2022-05-05 09:42:50|221.61|219.31|221.63|219.33|221.63|219.33|221.61|219.31|5
1651743780000|2022-05-05 09:43:00|221.62|219.32|221.61|219.31|221.62|219.32|221.6|219.3|3
1651743790000|2022-05-05 09:43:10|221.6|219.3|221.55|219.25|221.6|219.3|221.55|219.25|7
1651743800000|2022-05-05 09:43:20|221.58|219.28|221.57|219.27|221.58|219.28|221.56|219.26|4
1651743810000|2022-05-05 09:43:30|221.56|219.26|221.66|219.36|221.66|219.36|221.55|219.25|9
1651743820000|2022-05-05 09:43:40|221.67|219.37|221.65|219.35|221.67|219.37|221.65|219.35|3
1651743830000|2022-05-05 09:43:50|221.64|219.34|221.64|219.34|221.65|219.35|221.64|219.34|5
1651743840000|2022-05-05 09:44:00|221.65|219.35|221.67|219.37|221.74|219.44|221.65|219.35|16
1651743850000|2022-05-05 09:44:10|221.68|219.38|221.68|219.38|221.68|219.38|221.68|219.38|1
1651743860000|2022-05-05 09:44:20|221.69|219.39|221.68|219.38|221.7|219.4|221.68|219.38|4
1651743870000|2022-05-05 09:44:30|221.67|219.37|221.67|219.37|221.68|219.38|221.65|219.35|8
1651743880000|2022-05-05 09:44:40|221.66|219.36|221.66|219.36|221.66|219.36|221.64|219.34|3
1651743890000|2022-05-05 09:44:50|221.65|219.35|221.65|219.35|221.65|219.35|221.63|219.33|3
1651743900000|2022-05-05 09:45:00|221.66|219.36|221.62|219.32|221.67|219.37|221.62|219.32|10
1651743910000|2022-05-05 09:45:10|221.64|219.34|221.63|219.33|221.65|219.35|221.61|219.31|5
1651743920000|2022-05-05 09:45:20|221.65|219.35|221.5|219.2|221.65|219.35|221.5|219.2|11
1651743930000|2022-05-05 09:45:30|221.46|219.16|221.45|219.15|221.48|219.18|221.45|219.15|3
1651743940000|2022-05-05 09:45:40|221.48|219.18|221.51|219.21|221.52|219.22|221.48|219.18|7
1651743950000|2022-05-05 09:45:50|221.5|219.2|221.43|219.13|221.51|219.21|221.39|219.09|13
1651743960000|2022-05-05 09:46:00|221.4|219.1|221.42|219.12|221.42|219.12|221.4|219.1|5
1651743970000|2022-05-05 09:46:10|221.41|219.11|221.41|219.11|221.41|219.11|221.39|219.09|4
1651743980000|2022-05-05 09:46:20|221.4|219.1|221.38|219.08|221.4|219.1|221.38|219.08|2
1651743990000|2022-05-05 09:46:30|221.37|219.07|221.36|219.06|221.38|219.08|221.36|219.06|5
1651744000000|2022-05-05 09:46:40|221.35|219.05|221.36|219.06|221.37|219.07|221.35|219.05|4
1651744010000|2022-05-05 09:46:50|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1651744020000|2022-05-05 09:47:00|221.36|219.06|221.38|219.08|221.38|219.08|221.36|219.06|4
1651744030000|2022-05-05 09:47:10|221.37|219.07|221.37|219.07|221.37|219.07|221.37|219.07|1
1651744050000|2022-05-05 09:47:30|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1651744070000|2022-05-05 09:47:50|221.39|219.09|221.39|219.09|221.39|219.09|221.39|219.09|1
1651744080000|2022-05-05 09:48:00|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1651744090000|2022-05-05 09:48:10|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1651744100000|2022-05-05 09:48:20|221.39|219.09|221.63|219.33|221.63|219.33|221.38|219.08|10
1651744110000|2022-05-05 09:48:30|221.66|219.36|221.73|219.43|221.73|219.43|221.66|219.36|13
1651744120000|2022-05-05 09:48:40|221.7|219.4|221.72|219.42|221.75|219.45|221.7|219.4|11
1651744130000|2022-05-05 09:48:50|221.75|219.45|221.74|219.44|221.76|219.46|221.61|219.31|14
1651744140000|2022-05-05 09:49:00|221.79|219.49|221.68|219.38|221.79|219.49|221.61|219.31|14
1651744150000|2022-05-05 09:49:10|221.72|219.42|221.71|219.41|221.72|219.42|221.67|219.37|10
1651744160000|2022-05-05 09:49:20|221.7|219.4|221.62|219.32|221.7|219.4|221.62|219.32|10
1651744170000|2022-05-05 09:49:30|221.61|219.31|221.62|219.32|221.62|219.32|221.6|219.3|5
1651744180000|2022-05-05 09:49:40|221.6|219.3|221.51|219.21|221.61|219.31|221.5|219.2|13
1651744190000|2022-05-05 09:49:50|221.5|219.2|221.51|219.21|221.52|219.22|221.5|219.2|6
1651744200000|2022-05-05 09:50:00|221.52|219.22|221.5|219.2|221.53|219.23|221.5|219.2|7
1651744210000|2022-05-05 09:50:10|221.51|219.21|221.52|219.22|221.52|219.22|221.5|219.2|5
1651744220000|2022-05-05 09:50:20|221.5|219.2|221.52|219.22|221.53|219.23|221.49|219.19|16
1651744230000|2022-05-05 09:50:30|221.49|219.19|221.49|219.19|221.51|219.21|221.47|219.17|9
1651744240000|2022-05-05 09:50:40|221.52|219.22|221.43|219.13|221.52|219.22|221.41|219.11|12
1651744250000|2022-05-05 09:50:50|221.42|219.12|221.38|219.08|221.42|219.12|221.38|219.08|11
1651744260000|2022-05-05 09:51:00|221.21|218.91|221.2|218.9|221.22|218.92|221.2|218.9|3
1651744270000|2022-05-05 09:51:10|221.19|218.89|221.08|218.78|221.19|218.89|221.07|218.77|15
1651744280000|2022-05-05 09:51:20|221.03|218.73|221|218.7|221.03|218.73|221|218.7|5
1651744290000|2022-05-05 09:51:30|221.01|218.71|221.16|218.86|221.18|218.88|221.01|218.71|20
1651744300000|2022-05-05 09:51:40|221.18|218.88|221.18|218.88|221.19|218.89|221.13|218.83|19
1651744310000|2022-05-05 09:51:50|221.17|218.87|221.2|218.9|221.21|218.91|221.15|218.85|10
1651744320000|2022-05-05 09:52:00|221.19|218.89|221.19|218.89|221.19|218.89|221.14|218.84|13
1651744330000|2022-05-05 09:52:10|221.2|218.9|221.19|218.89|221.2|218.9|221.16|218.86|12
1651744340000|2022-05-05 09:52:20|221.17|218.87|221.19|218.89|221.19|218.89|221.17|218.87|4
1651744350000|2022-05-05 09:52:30|221.17|218.87|221.17|218.87|221.19|218.89|221.17|218.87|9
1651744360000|2022-05-05 09:52:40|221.19|218.89|221.2|218.9|221.2|218.9|221.17|218.87|7
1651744370000|2022-05-05 09:52:50|221.17|218.87|221.36|219.06|221.36|219.06|221.17|218.87|8
1651744380000|2022-05-05 09:53:00|221.33|219.03|221.35|219.05|221.37|219.07|221.33|219.03|8
1651744390000|2022-05-05 09:53:10|221.34|219.04|221.36|219.06|221.36|219.06|221.3|219|4
1651744400000|2022-05-05 09:53:20|221.34|219.04|221.15|218.85|221.35|219.05|221.12|218.82|18
1651744410000|2022-05-05 09:53:30|221.12|218.82|221.09|218.79|221.16|218.86|221.09|218.79|5
1651744430000|2022-05-05 09:53:50|221.1|218.8|221.1|218.8|221.1|218.8|221.1|218.8|1
1651744450000|2022-05-05 09:54:10|221.13|218.83|221.36|219.06|221.36|219.06|221.13|218.83|16
1651744460000|2022-05-05 09:54:20|221.34|219.04|221.33|219.03|221.38|219.08|221.3|219|20
1651744470000|2022-05-05 09:54:30|221.35|219.05|221.34|219.04|221.36|219.06|221.31|219.01|7
1651744480000|2022-05-05 09:54:40|221.35|219.05|221.34|219.04|221.38|219.08|221.3|219|23
1651744490000|2022-05-05 09:54:50|221.3|219|221.35|219.05|221.38|219.08|221.3|219|6
1651744500000|2022-05-05 09:55:00|221.39|219.09|221.42|219.12|221.45|219.15|221.39|219.09|8
1651744510000|2022-05-05 09:55:10|221.41|219.11|221.41|219.11|221.42|219.12|221.41|219.11|3
1651744520000|2022-05-05 09:55:20|221.4|219.1|221.31|219.01|221.4|219.1|221.31|219.01|6
1651744530000|2022-05-05 09:55:30|221.29|218.99|221.29|218.99|221.29|218.99|221.29|218.99|1
1651744540000|2022-05-05 09:55:40|221.3|219|221.34|219.04|221.37|219.07|221.3|219|7
1651744550000|2022-05-05 09:55:50|221.35|219.05|221.32|219.02|221.36|219.06|221.31|219.01|6
1651744560000|2022-05-05 09:56:00|221.3|219|221.28|218.98|221.3|219|221.2|218.9|8
1651744570000|2022-05-05 09:56:10|221.3|219|221.32|219.02|221.32|219.02|221.3|219|2
1651744580000|2022-05-05 09:56:20|221.31|219.01|221.31|219.01|221.35|219.05|221.31|219.01|6
1651744590000|2022-05-05 09:56:30|221.32|219.02|221.35|219.05|221.36|219.06|221.32|219.02|4
1651744600000|2022-05-05 09:56:40|221.37|219.07|221.42|219.12|221.44|219.14|221.36|219.06|6
1651744610000|2022-05-05 09:56:50|221.4|219.1|221.5|219.2|221.5|219.2|221.4|219.1|12
1651744620000|2022-05-05 09:57:00|221.51|219.21|221.56|219.26|221.56|219.26|221.51|219.21|9
1651744630000|2022-05-05 09:57:10|221.55|219.25|221.49|219.19|221.55|219.25|221.45|219.15|16
1651744640000|2022-05-05 09:57:20|221.5|219.2|221.49|219.19|221.5|219.2|221.45|219.15|6
1651744650000|2022-05-05 09:57:30|221.5|219.2|221.49|219.19|221.5|219.2|221.49|219.19|2
1651744670000|2022-05-05 09:57:50|221.51|219.21|221.49|219.19|221.51|219.21|221.49|219.19|3
1651744680000|2022-05-05 09:58:00|221.51|219.21|221.51|219.21|221.51|219.21|221.51|219.21|1
1651744690000|2022-05-05 09:58:10|221.5|219.2|221.41|219.11|221.5|219.2|221.4|219.1|8
1651744700000|2022-05-05 09:58:20|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1651744710000|2022-05-05 09:58:30|221.39|219.09|221.4|219.1|221.43|219.13|221.36|219.06|7
1651744720000|2022-05-05 09:58:40|221.41|219.11|221.41|219.11|221.43|219.13|221.41|219.11|4
1651744730000|2022-05-05 09:58:50|221.4|219.1|221.4|219.1|221.43|219.13|221.39|219.09|5
1651744740000|2022-05-05 09:59:00|221.41|219.11|221.4|219.1|221.41|219.11|221.4|219.1|2
1651744750000|2022-05-05 09:59:10|221.39|219.09|221.36|219.06|221.39|219.09|221.32|219.02|11
1651744760000|2022-05-05 09:59:20|221.33|219.03|221.39|219.09|221.39|219.09|221.33|219.03|7
1651744770000|2022-05-05 09:59:30|221.4|219.1|221.4|219.1|221.4|219.1|221.4|219.1|1
1651744780000|2022-05-05 09:59:40|221.38|219.08|221.41|219.11|221.41|219.11|221.37|219.07|5
1651744790000|2022-05-05 09:59:50|221.4|219.1|221.38|219.08|221.42|219.12|221.34|219.04|8
1651744800000|2022-05-05 10:00:00|221.39|219.09|221.29|218.99|221.39|219.09|221.29|218.99|11
1651744810000|2022-05-05 10:00:10|221.3|219|221.12|218.82|221.31|219.01|221.12|218.82|14
1651744820000|2022-05-05 10:00:20|221.14|218.84|221.28|218.98|221.28|218.98|221.14|218.84|8
1651744830000|2022-05-05 10:00:30|221.27|218.97|221.27|218.97|221.27|218.97|221.27|218.97|1
1651744840000|2022-05-05 10:00:40|221.28|218.98|221.46|219.16|221.46|219.16|221.28|218.98|13
1651744850000|2022-05-05 10:00:50|221.47|219.17|221.42|219.12|221.47|219.17|221.42|219.12|13
1651744860000|2022-05-05 10:01:00|221.41|219.11|221.33|219.03|221.44|219.14|221.33|219.03|13
1651744870000|2022-05-05 10:01:10|221.32|219.02|221.33|219.03|221.33|219.03|221.32|219.02|2
1651744880000|2022-05-05 10:01:20|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1651744890000|2022-05-05 10:01:30|221.29|218.99|221.27|218.97|221.3|219|221.27|218.97|5
1651744900000|2022-05-05 10:01:40|221.24|218.94|221.29|218.99|221.32|219.02|221.24|218.94|6
1651744910000|2022-05-05 10:01:50|221.31|219.01|221.31|219.01|221.33|219.03|221.31|219.01|4
1651744930000|2022-05-05 10:02:10|221.36|219.06|221.44|219.14|221.44|219.14|221.35|219.05|8
1651744940000|2022-05-05 10:02:20|221.45|219.15|221.67|219.37|221.67|219.37|221.44|219.14|9
1651744950000|2022-05-05 10:02:30|221.69|219.39|221.69|219.39|221.69|219.39|221.66|219.36|9
1651744960000|2022-05-05 10:02:40|221.67|219.37|221.65|219.35|221.81|219.51|221.64|219.34|18
1651744970000|2022-05-05 10:02:50|221.66|219.36|221.65|219.35|221.66|219.36|221.64|219.34|3
1651744980000|2022-05-05 10:03:00|221.66|219.36|221.67|219.37|221.69|219.39|221.64|219.34|14
1651744990000|2022-05-05 10:03:10|221.69|219.39|221.68|219.38|221.7|219.4|221.67|219.37|7
1651745000000|2022-05-05 10:03:20|221.7|219.4|221.61|219.31|221.7|219.4|221.6|219.3|11
1651745010000|2022-05-05 10:03:30|221.62|219.32|221.62|219.32|221.62|219.32|221.6|219.3|4
1651745020000|2022-05-05 10:03:40|221.61|219.31|221.75|219.45|221.75|219.45|221.6|219.3|17
1651745030000|2022-05-05 10:03:50|221.74|219.44|221.74|219.44|221.75|219.45|221.74|219.44|3
1651745040000|2022-05-05 10:04:00|221.73|219.43|221.78|219.48|221.78|219.48|221.73|219.43|5
1651745050000|2022-05-05 10:04:10|221.76|219.46|221.76|219.46|221.77|219.47|221.75|219.45|4
1651745060000|2022-05-05 10:04:20|221.77|219.47|221.71|219.41|221.77|219.47|221.71|219.41|7
1651745070000|2022-05-05 10:04:30|221.67|219.37|221.61|219.31|221.7|219.4|221.61|219.31|13
1651745080000|2022-05-05 10:04:40|221.62|219.32|221.56|219.26|221.65|219.35|221.56|219.26|9
1651745090000|2022-05-05 10:04:50|221.59|219.29|221.57|219.27|221.59|219.29|221.57|219.27|2
1651745100000|2022-05-05 10:05:00|221.59|219.29|221.48|219.18|221.59|219.29|221.48|219.18|14
1651745110000|2022-05-05 10:05:10|221.47|219.17|221.48|219.18|221.48|219.18|221.47|219.17|6
1651745120000|2022-05-05 10:05:20|221.47|219.17|221.47|219.17|221.5|219.2|221.45|219.15|10
1651745130000|2022-05-05 10:05:30|221.48|219.18|221.44|219.14|221.48|219.18|221.44|219.14|3
1651745140000|2022-05-05 10:05:40|221.45|219.15|221.46|219.16|221.49|219.19|221.45|219.15|4
1651745150000|2022-05-05 10:05:50|221.47|219.17|221.48|219.18|221.48|219.18|221.47|219.17|2
1651745160000|2022-05-05 10:06:00|221.47|219.17|221.48|219.18|221.49|219.19|221.47|219.17|3
1651745170000|2022-05-05 10:06:10|221.51|219.21|221.48|219.18|221.51|219.21|221.48|219.18|3
1651745180000|2022-05-05 10:06:20|221.45|219.15|221.48|219.18|221.48|219.18|221.45|219.15|2
1651745190000|2022-05-05 10:06:30|221.49|219.19|221.49|219.19|221.5|219.2|221.48|219.18|10
1651745200000|2022-05-05 10:06:40|221.5|219.2|221.43|219.13|221.51|219.21|221.43|219.13|4
1651745210000|2022-05-05 10:06:50|221.41|219.11|221.49|219.19|221.49|219.19|221.41|219.11|2
1651745220000|2022-05-05 10:07:00|221.51|219.21|221.49|219.19|221.53|219.23|221.49|219.19|4
1651745230000|2022-05-05 10:07:10|221.52|219.22|221.51|219.21|221.52|219.22|221.49|219.19|9
1651745240000|2022-05-05 10:07:20|221.53|219.23|221.51|219.21|221.53|219.23|221.5|219.2|10
1651745250000|2022-05-05 10:07:30|221.53|219.23|221.6|219.3|221.65|219.35|221.53|219.23|12
1651745260000|2022-05-05 10:07:40|221.61|219.31|221.59|219.29|221.61|219.31|221.59|219.29|5
1651745270000|2022-05-05 10:07:50|221.6|219.3|221.58|219.28|221.61|219.31|221.58|219.28|7
1651745280000|2022-05-05 10:08:00|221.61|219.31|221.73|219.43|221.74|219.44|221.61|219.31|14
1651745290000|2022-05-05 10:08:10|221.74|219.44|221.75|219.45|221.79|219.49|221.73|219.43|9
1651745300000|2022-05-05 10:08:20|221.71|219.41|221.66|219.36|221.73|219.43|221.66|219.36|5
1651745310000|2022-05-05 10:08:30|221.69|219.39|221.66|219.36|221.7|219.4|221.66|219.36|5
1651745320000|2022-05-05 10:08:40|221.7|219.4|221.66|219.36|221.7|219.4|221.66|219.36|2
1651745330000|2022-05-05 10:08:50|221.7|219.4|221.66|219.36|221.7|219.4|221.65|219.35|4
1651745340000|2022-05-05 10:09:00|221.7|219.4|221.63|219.33|221.71|219.41|221.6|219.3|9
1651745350000|2022-05-05 10:09:10|221.52|219.22|221.52|219.22|221.55|219.25|221.51|219.21|6
1651745360000|2022-05-05 10:09:20|221.53|219.23|221.53|219.23|221.53|219.23|221.53|219.23|1
1651745370000|2022-05-05 10:09:30|221.52|219.22|221.58|219.28|221.59|219.29|221.51|219.21|4
1651745380000|2022-05-05 10:09:40|221.61|219.31|221.61|219.31|221.63|219.33|221.59|219.29|7
1651745390000|2022-05-05 10:09:50|221.58|219.28|221.74|219.44|221.74|219.44|221.58|219.28|6
1651745400000|2022-05-05 10:10:00|221.73|219.43|221.59|219.29|221.75|219.45|221.58|219.28|12
1651745410000|2022-05-05 10:10:10|221.56|219.26|221.59|219.29|221.59|219.29|221.56|219.26|2
1651745420000|2022-05-05 10:10:20|221.58|219.28|221.57|219.27|221.6|219.3|221.56|219.26|7
1651745430000|2022-05-05 10:10:30|221.59|219.29|221.58|219.28|221.61|219.31|221.56|219.26|12
1651745440000|2022-05-05 10:10:40|221.59|219.29|221.56|219.26|221.61|219.31|221.56|219.26|4
1651745450000|2022-05-05 10:10:50|221.57|219.27|221.56|219.26|221.59|219.29|221.56|219.26|5
1651745460000|2022-05-05 10:11:00|221.59|219.29|221.59|219.29|221.59|219.29|221.56|219.26|4
1651745470000|2022-05-05 10:11:10|221.56|219.26|221.59|219.29|221.59|219.29|221.5|219.2|5
1651745480000|2022-05-05 10:11:20|221.57|219.27|221.59|219.29|221.61|219.31|221.55|219.25|5
1651745490000|2022-05-05 10:11:30|221.56|219.26|221.61|219.31|221.64|219.34|221.56|219.26|10
1651745500000|2022-05-05 10:11:40|221.62|219.32|221.62|219.32|221.62|219.32|221.6|219.3|3
1651745510000|2022-05-05 10:11:50|221.63|219.33|221.62|219.32|221.67|219.37|221.61|219.31|10
1651745520000|2022-05-05 10:12:00|221.63|219.33|221.63|219.33|221.66|219.36|221.62|219.32|6
1651745530000|2022-05-05 10:12:10|221.67|219.37|221.7|219.4|221.72|219.42|221.61|219.31|8
1651745540000|2022-05-05 10:12:20|221.69|219.39|221.79|219.49|221.8|219.5|221.69|219.39|8
1651745550000|2022-05-05 10:12:30|221.83|219.53|221.78|219.48|221.83|219.53|221.78|219.48|12
1651745560000|2022-05-05 10:12:40|221.79|219.49|221.66|219.36|221.79|219.49|221.66|219.36|10
1651745570000|2022-05-05 10:12:50|221.69|219.39|221.66|219.36|221.7|219.4|221.66|219.36|4
1651745580000|2022-05-05 10:13:00|221.68|219.38|221.69|219.39|221.71|219.41|221.68|219.38|4
1651745590000|2022-05-05 10:13:10|221.67|219.37|221.24|218.94|221.67|219.37|221.23|218.93|13
1651745600000|2022-05-05 10:13:20|221.21|218.91|221.15|218.85|221.22|218.92|221.15|218.85|11
1651745610000|2022-05-05 10:13:30|221.2|218.9|221.2|218.9|221.2|218.9|221.2|218.9|1
1651745620000|2022-05-05 10:13:40|221.19|218.89|221.2|218.9|221.2|218.9|221.19|218.89|2
1651745630000|2022-05-05 10:13:50|221.19|218.89|221.21|218.91|221.23|218.93|221.19|218.89|8
1651745640000|2022-05-05 10:14:00|221.2|218.9|221.19|218.89|221.21|218.91|221.19|218.89|3
1651745650000|2022-05-05 10:14:10|221.2|218.9|221.11|218.81|221.2|218.9|221.1|218.8|8
1651745660000|2022-05-05 10:14:20|221.1|218.8|221.1|218.8|221.11|218.81|221.03|218.73|14
1651745670000|2022-05-05 10:14:30|221.16|218.86|221.1|218.8|221.17|218.87|221.1|218.8|10
1651745680000|2022-05-05 10:14:40|221.12|218.82|221.1|218.8|221.13|218.83|221.1|218.8|3
1651745690000|2022-05-05 10:14:50|221.12|218.82|221.2|218.9|221.2|218.9|221.12|218.82|4
1651745700000|2022-05-05 10:15:00|221.22|218.92|221.18|218.88|221.22|218.92|221.18|218.88|7
1651745710000|2022-05-05 10:15:10|221.19|218.89|221.18|218.88|221.19|218.89|221.18|218.88|2
1651745720000|2022-05-05 10:15:20|221.19|218.89|221.18|218.88|221.19|218.89|221.17|218.87|5
1651745730000|2022-05-05 10:15:30|221.17|218.87|221.18|218.88|221.2|218.9|221.17|218.87|5
1651745740000|2022-05-05 10:15:40|221.2|218.9|221.18|218.88|221.2|218.9|221.18|218.88|2
1651745750000|2022-05-05 10:15:50|221.2|218.9|221.15|218.85|221.2|218.9|221.13|218.83|4
1651745760000|2022-05-05 10:16:00|221.14|218.84|221.14|218.84|221.14|218.84|221.14|218.84|1
1651745770000|2022-05-05 10:16:10|221.16|218.86|221.01|218.71|221.18|218.88|221.01|218.71|10
1651745780000|2022-05-05 10:16:20|221.02|218.72|221.02|218.72|221.02|218.72|221|218.7|4
1651745790000|2022-05-05 10:16:30|220.98|218.68|220.98|218.68|220.98|218.68|220.97|218.67|3
1651745800000|2022-05-05 10:16:40|221|218.7|220.9|218.6|221|218.7|220.88|218.58|8
1651745810000|2022-05-05 10:16:50|220.89|218.59|220.89|218.59|220.9|218.6|220.74|218.44|18
1651745830000|2022-05-05 10:17:10|220.91|218.61|220.9|218.6|220.92|218.62|220.89|218.59|11
1651745840000|2022-05-05 10:17:20|220.89|218.59|220.9|218.6|220.9|218.6|220.87|218.57|6
1651745850000|2022-05-05 10:17:30|220.88|218.58|220.88|218.58|220.89|218.59|220.88|218.58|3
1651745870000|2022-05-05 10:17:50|220.89|218.59|220.89|218.59|220.89|218.59|220.89|218.59|1
1651745880000|2022-05-05 10:18:00|220.9|218.6|220.99|218.69|221|218.7|220.9|218.6|11
1651745890000|2022-05-05 10:18:10|221|218.7|221|218.7|221|218.7|221|218.7|1
1651745900000|2022-05-05 10:18:20|221.01|218.71|221|218.7|221.02|218.72|220.99|218.69|6
1651745910000|2022-05-05 10:18:30|221.02|218.72|221|218.7|221.04|218.74|221|218.7|4
1651745920000|2022-05-05 10:18:40|221.02|218.72|221|218.7|221.02|218.72|220.99|218.69|8
1651745940000|2022-05-05 10:19:00|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651745950000|2022-05-05 10:19:10|221.01|218.71|221|218.7|221.01|218.71|221|218.7|4
1651745960000|2022-05-05 10:19:20|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651745970000|2022-05-05 10:19:30|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651745980000|2022-05-05 10:19:40|221.01|218.71|221.01|218.71|221.01|218.71|221.01|218.71|1
1651745990000|2022-05-05 10:19:50|221.04|218.74|220.83|218.53|221.04|218.74|220.83|218.53|12
1651746000000|2022-05-05 10:20:00|220.82|218.52|220.75|218.45|220.82|218.52|220.74|218.44|10
1651746010000|2022-05-05 10:20:10|220.76|218.46|220.86|218.56|220.9|218.6|220.76|218.46|16
1651746020000|2022-05-05 10:20:20|220.88|218.58|220.82|218.52|220.88|218.58|220.82|218.52|5
1651746030000|2022-05-05 10:20:30|220.81|218.51|220.76|218.46|220.81|218.51|220.76|218.46|7
1651746040000|2022-05-05 10:20:40|220.78|218.48|220.81|218.51|220.81|218.51|220.78|218.48|5
1651746060000|2022-05-05 10:21:00|220.84|218.54|220.83|218.53|220.89|218.59|220.83|218.53|9
1651746070000|2022-05-05 10:21:10|220.85|218.55|220.83|218.53|220.85|218.55|220.83|218.53|5
1651746080000|2022-05-05 10:21:20|220.85|218.55|220.81|218.51|220.85|218.55|220.81|218.51|7
1651746090000|2022-05-05 10:21:30|220.8|218.5|220.8|218.5|220.81|218.51|220.8|218.5|3
1651746100000|2022-05-05 10:21:40|220.81|218.51|220.8|218.5|220.81|218.51|220.79|218.49|4
1651746110000|2022-05-05 10:21:50|220.81|218.51|220.81|218.51|220.81|218.51|220.8|218.5|3
1651746120000|2022-05-05 10:22:00|220.86|218.56|221.16|218.86|221.22|218.92|220.86|218.56|18
1651746130000|2022-05-05 10:22:10|221.1|218.8|221.17|218.87|221.17|218.87|221.1|218.8|8
1651746140000|2022-05-05 10:22:20|221.18|218.88|221.56|219.26|221.58|219.28|221.18|218.88|23
1651746150000|2022-05-05 10:22:30|221.59|219.29|221.55|219.25|221.61|219.31|221.52|219.22|11
1651746160000|2022-05-05 10:22:40|221.54|219.24|221.41|219.11|221.55|219.25|221.38|219.08|10
1651746170000|2022-05-05 10:22:50|221.42|219.12|221.4|219.1|221.42|219.12|221.4|219.1|3
1651746180000|2022-05-05 10:23:00|221.41|219.11|221.42|219.12|221.43|219.13|221.39|219.09|11
1651746190000|2022-05-05 10:23:10|221.45|219.15|221.39|219.09|221.45|219.15|221.39|219.09|6
1651746200000|2022-05-05 10:23:20|221.38|219.08|221.38|219.08|221.38|219.08|221.38|219.08|1
1651746220000|2022-05-05 10:23:40|221.37|219.07|221.35|219.05|221.37|219.07|221.31|219.01|9
1651746230000|2022-05-05 10:23:50|221.36|219.06|221.43|219.13|221.43|219.13|221.35|219.05|6
1651746240000|2022-05-05 10:24:00|221.48|219.18|221.54|219.24|221.54|219.24|221.46|219.16|6
1651746250000|2022-05-05 10:24:10|221.53|219.23|221.52|219.22|221.53|219.23|221.52|219.22|2
1651746260000|2022-05-05 10:24:20|221.51|219.21|221.49|219.19|221.51|219.21|221.49|219.19|4
1651746270000|2022-05-05 10:24:30|221.48|219.18|221.48|219.18|221.53|219.23|221.48|219.18|4
1651746280000|2022-05-05 10:24:40|221.5|219.2|221.5|219.2|221.5|219.2|221.5|219.2|1
1651746290000|2022-05-05 10:24:50|221.48|219.18|221.37|219.07|221.48|219.18|221.36|219.06|9
1651746300000|2022-05-05 10:25:00|221.4|219.1|221.47|219.17|221.47|219.17|221.38|219.08|15
1651746320000|2022-05-05 10:25:20|221.51|219.21|221.54|219.24|221.57|219.27|221.51|219.21|6
1651746330000|2022-05-05 10:25:30|221.55|219.25|221.43|219.13|221.56|219.26|221.42|219.12|17
1651746340000|2022-05-05 10:25:40|221.42|219.12|221.43|219.13|221.43|219.13|221.4|219.1|8
1651746350000|2022-05-05 10:25:50|221.42|219.12|221.37|219.07|221.42|219.12|221.37|219.07|13
1651746360000|2022-05-05 10:26:00|221.4|219.1|221.4|219.1|221.4|219.1|221.37|219.07|11
1651746370000|2022-05-05 10:26:10|221.38|219.08|221.36|219.06|221.4|219.1|221.33|219.03|13
1651746380000|2022-05-05 10:26:20|221.37|219.07|221.36|219.06|221.37|219.07|221.36|219.06|2
1651746390000|2022-05-05 10:26:30|221.37|219.07|221.47|219.17|221.48|219.18|221.36|219.06|15
1651746400000|2022-05-05 10:26:40|221.48|219.18|221.48|219.18|221.48|219.18|221.48|219.18|1
1651746410000|2022-05-05 10:26:50|221.47|219.17|221.47|219.17|221.5|219.2|221.47|219.17|11
1651746420000|2022-05-05 10:27:00|221.5|219.2|221.47|219.17|221.5|219.2|221.47|219.17|13
1651746430000|2022-05-05 10:27:10|221.49|219.19|221.47|219.17|221.49|219.19|221.47|219.17|6
1651746440000|2022-05-05 10:27:20|221.49|219.19|221.47|219.17|221.49|219.19|221.47|219.17|2
1651746450000|2022-05-05 10:27:30|221.46|219.16|221.51|219.21|221.52|219.22|221.46|219.16|13
1651746460000|2022-05-05 10:27:40|221.53|219.23|221.53|219.23|221.55|219.25|221.47|219.17|16
1651746470000|2022-05-05 10:27:50|221.52|219.22|221.4|219.1|221.55|219.25|221.39|219.09|12
1651746480000|2022-05-05 10:28:00|221.38|219.08|221.45|219.15|221.46|219.16|221.38|219.08|15
1651746490000|2022-05-05 10:28:10|221.44|219.14|221.47|219.17|221.48|219.18|221.44|219.14|9
1651746500000|2022-05-05 10:28:20|221.48|219.18|221.47|219.17|221.48|219.18|221.47|219.17|4
1651746510000|2022-05-05 10:28:30|221.46|219.16|221.53|219.23|221.53|219.23|221.46|219.16|5
1651746520000|2022-05-05 10:28:40|221.54|219.24|221.55|219.25|221.56|219.26|221.54|219.24|4
1651746530000|2022-05-05 10:28:50|221.56|219.26|221.5|219.2|221.56|219.26|221.49|219.19|14
1651746540000|2022-05-05 10:29:00|221.51|219.21|221.57|219.27|221.57|219.27|221.44|219.14|17
1651746550000|2022-05-05 10:29:10|221.58|219.28|221.57|219.27|221.59|219.29|221.54|219.24|13
1651746560000|2022-05-05 10:29:20|221.58|219.28|221.64|219.34|221.64|219.34|221.57|219.27|7
1651746570000|2022-05-05 10:29:30|221.65|219.35|221.81|219.51|221.81|219.51|221.64|219.34|23
1651746580000|2022-05-05 10:29:40|221.82|219.52|221.84|219.54|221.84|219.54|221.8|219.5|12
1651746590000|2022-05-05 10:29:50|221.85|219.55|221.91|219.61|221.99|219.69|221.85|219.55|21
1651746600000|2022-05-05 10:30:00|221.98|219.68|221.91|219.61|221.98|219.68|221.91|219.61|10
1651746610000|2022-05-05 10:30:10|221.92|219.62|221.92|219.62|221.93|219.63|221.89|219.59|11
1651746620000|2022-05-05 10:30:20|221.87|219.57|221.84|219.54|221.87|219.57|221.82|219.52|11
1651746630000|2022-05-05 10:30:30|221.88|219.58|221.86|219.56|221.9|219.6|221.86|219.56|17
1651746640000|2022-05-05 10:30:40|221.87|219.57|221.88|219.58|221.88|219.58|221.87|219.57|4
1651746650000|2022-05-05 10:30:50|221.86|219.56|221.83|219.53|221.88|219.58|221.81|219.51|16
1651746660000|2022-05-05 10:31:00|221.82|219.52|221.81|219.51|221.82|219.52|221.81|219.51|2
1651746670000|2022-05-05 10:31:10|221.83|219.53|221.89|219.59|221.89|219.59|221.82|219.52|7
1651746680000|2022-05-05 10:31:20|221.86|219.56|221.87|219.57|221.88|219.58|221.86|219.56|6
1651746690000|2022-05-05 10:31:30|221.85|219.55|221.84|219.54|221.85|219.55|221.84|219.54|2
1651746700000|2022-05-05 10:31:40|221.83|219.53|221.83|219.53|221.83|219.53|221.83|219.53|1
1651746710000|2022-05-05 10:31:50|221.82|219.52|221.83|219.53|221.83|219.53|221.82|219.52|2
1651746720000|2022-05-05 10:32:00|221.82|219.52|221.86|219.56|221.9|219.6|221.82|219.52|11
1651746730000|2022-05-05 10:32:10|221.81|219.51|221.87|219.57|221.9|219.6|221.81|219.51|13
1651746740000|2022-05-05 10:32:20|221.89|219.59|221.94|219.64|221.98|219.68|221.81|219.51|13
1651746750000|2022-05-05 10:32:30|221.98|219.68|221.97|219.67|221.98|219.68|221.97|219.67|2
1651746770000|2022-05-05 10:32:50|221.96|219.66|221.95|219.65|221.96|219.66|221.95|219.65|2
1651746780000|2022-05-05 10:33:00|221.96|219.66|221.92|219.62|221.96|219.66|221.92|219.62|7
1651746790000|2022-05-05 10:33:10|221.93|219.63|221.85|219.55|221.95|219.65|221.85|219.55|13
1651746800000|2022-05-05 10:33:20|221.86|219.56|221.88|219.58|221.88|219.58|221.86|219.56|2
1651746810000|2022-05-05 10:33:30|221.87|219.57|221.88|219.58|221.88|219.58|221.87|219.57|2
1651746820000|2022-05-05 10:33:40|221.87|219.57|221.93|219.63|221.94|219.64|221.86|219.56|11
1651746830000|2022-05-05 10:33:50|221.92|219.62|221.92|219.62|221.93|219.63|221.92|219.62|7
1651746840000|2022-05-05 10:34:00|221.99|219.69|222.01|219.71|222.01|219.71|221.99|219.69|4
1651746850000|2022-05-05 10:34:10|222.02|219.72|222.01|219.71|222.02|219.72|222.01|219.71|4
1651746860000|2022-05-05 10:34:20|222.02|219.72|222.08|219.78|222.08|219.78|222.02|219.72|4
1651746870000|2022-05-05 10:34:30|222.09|219.79|222.11|219.81|222.23|219.93|222.09|219.79|6
1651746880000|2022-05-05 10:34:40|222.12|219.82|222.12|219.82|222.12|219.82|222.12|219.82|1
1651746890000|2022-05-05 10:34:50|222.1|219.8|222.02|219.72|222.12|219.82|222.02|219.72|4
1651746900000|2022-05-05 10:35:00|222.03|219.73|222.02|219.72|222.04|219.74|222.02|219.72|4
1651746910000|2022-05-05 10:35:10|222.03|219.73|222.03|219.73|222.03|219.73|222.03|219.73|1
1651746920000|2022-05-05 10:35:20|222.04|219.74|222.11|219.81|222.12|219.82|222.04|219.74|7
1651746930000|2022-05-05 10:35:30|222.12|219.82|222.2|219.9|222.22|219.92|222.12|219.82|7
1651746950000|2022-05-05 10:35:50|222.19|219.89|222.2|219.9|222.2|219.9|222.19|219.89|4
1651746960000|2022-05-05 10:36:00|222.19|219.89|222.19|219.89|222.2|219.9|222.19|219.89|3
1651746970000|2022-05-05 10:36:10|222.18|219.88|222.19|219.89|222.19|219.89|222.18|219.88|2
1651746990000|2022-05-05 10:36:30|222.18|219.88|222.2|219.9|222.2|219.9|222.18|219.88|3
1651747000000|2022-05-05 10:36:40|222.23|219.93|222.22|219.92|222.23|219.93|222.22|219.92|2
1651747010000|2022-05-05 10:36:50|222.21|219.91|222.18|219.88|222.21|219.91|222.18|219.88|5
1651747020000|2022-05-05 10:37:00|222.19|219.89|222.1|219.8|222.2|219.9|222.1|219.8|6
1651747030000|2022-05-05 10:37:10|222.11|219.81|222.12|219.82|222.13|219.83|222.11|219.81|4
1651747040000|2022-05-05 10:37:20|222.11|219.81|222.12|219.82|222.13|219.83|222.11|219.81|3
1651747050000|2022-05-05 10:37:30|222.11|219.81|222.22|219.92|222.22|219.92|222.11|219.81|5
1651747070000|2022-05-05 10:37:50|222.23|219.93|222.3|220|222.3|220|222.22|219.92|4
1651747080000|2022-05-05 10:38:00|222.31|220.01|222.31|220.01|222.33|220.03|222.31|220.01|5
1651747090000|2022-05-05 10:38:10|222.34|220.04|222.35|220.05|222.35|220.05|222.34|220.04|4
1651747100000|2022-05-05 10:38:20|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651747110000|2022-05-05 10:38:30|222.34|220.04|222.3|220|222.35|220.05|222.27|219.97|16
1651747120000|2022-05-05 10:38:40|222.31|220.01|222.32|220.02|222.32|220.02|222.31|220.01|4
1651747130000|2022-05-05 10:38:50|222.34|220.04|222.34|220.04|222.34|220.04|222.34|220.04|1
1651747140000|2022-05-05 10:39:00|222.35|220.05|222.37|220.07|222.38|220.08|222.35|220.05|3
1651747150000|2022-05-05 10:39:10|222.4|220.1|222.4|220.1|222.4|220.1|222.38|220.08|5
1651747160000|2022-05-05 10:39:20|222.39|220.09|222.43|220.13|222.44|220.14|222.39|220.09|9
1651747170000|2022-05-05 10:39:30|222.44|220.14|222.45|220.15|222.45|220.15|222.44|220.14|2
1651747180000|2022-05-05 10:39:40|222.44|220.14|222.44|220.14|222.46|220.16|222.44|220.14|3
1651747190000|2022-05-05 10:39:50|222.5|220.2|222.7|220.4|222.7|220.4|222.5|220.2|16
1651747200000|2022-05-05 10:40:00|222.71|220.41|222.72|220.42|222.75|220.45|222.71|220.41|4
1651747210000|2022-05-05 10:40:10|222.73|220.43|222.72|220.42|222.73|220.43|222.72|220.42|4
1651747220000|2022-05-05 10:40:20|222.74|220.44|222.73|220.43|222.75|220.45|222.73|220.43|4
1651747230000|2022-05-05 10:40:30|222.77|220.47|222.92|220.62|222.92|220.62|222.77|220.47|11
1651747240000|2022-05-05 10:40:40|222.91|220.61|223|220.7|223|220.7|222.91|220.61|10
1651747250000|2022-05-05 10:40:50|222.98|220.68|222.94|220.64|222.99|220.69|222.94|220.64|6
1651747260000|2022-05-05 10:41:00|222.96|220.66|222.94|220.64|222.99|220.69|222.9|220.6|11
1651747270000|2022-05-05 10:41:10|222.93|220.63|222.96|220.66|222.96|220.66|222.92|220.62|5
1651747280000|2022-05-05 10:41:20|222.97|220.67|222.96|220.66|222.97|220.67|222.94|220.64|6
1651747290000|2022-05-05 10:41:30|222.95|220.65|222.9|220.6|222.96|220.66|222.89|220.59|10
1651747300000|2022-05-05 10:41:40|222.89|220.59|222.99|220.69|222.99|220.69|222.89|220.59|10
1651747310000|2022-05-05 10:41:50|222.97|220.67|222.96|220.66|222.97|220.67|222.96|220.66|2
1651747320000|2022-05-05 10:42:00|222.94|220.64|222.85|220.55|222.94|220.64|222.84|220.54|10
1651747330000|2022-05-05 10:42:10|222.87|220.57|222.96|220.66|222.96|220.66|222.86|220.56|8
1651747340000|2022-05-05 10:42:20|222.93|220.63|222.95|220.65|222.95|220.65|222.92|220.62|5
1651747350000|2022-05-05 10:42:30|222.94|220.64|222.92|220.62|222.97|220.67|222.92|220.62|8
1651747360000|2022-05-05 10:42:40|222.91|220.61|222.87|220.57|222.91|220.61|222.87|220.57|3
1651747370000|2022-05-05 10:42:50|222.83|220.53|222.76|220.46|222.84|220.54|222.76|220.46|11
1651747380000|2022-05-05 10:43:00|222.77|220.47|222.74|220.44|222.77|220.47|222.74|220.44|4
1651747390000|2022-05-05 10:43:10|222.73|220.43|222.62|220.32|222.75|220.45|222.55|220.25|14
1651747400000|2022-05-05 10:43:20|222.63|220.33|222.67|220.37|222.68|220.38|222.62|220.32|6
1651747420000|2022-05-05 10:43:40|222.68|220.38|222.47|220.17|222.68|220.38|222.47|220.17|9
1651747430000|2022-05-05 10:43:50|222.48|220.18|222.48|220.18|222.48|220.18|222.48|220.18|1
1651747440000|2022-05-05 10:44:00|222.46|220.16|222.53|220.23|222.54|220.24|222.46|220.16|6
1651747450000|2022-05-05 10:44:10|222.51|220.21|222.46|220.16|222.51|220.21|222.46|220.16|6
1651747460000|2022-05-05 10:44:20|222.47|220.17|222.47|220.17|222.47|220.17|222.47|220.17|1
1651747470000|2022-05-05 10:44:30|222.46|220.16|222.46|220.16|222.46|220.16|222.46|220.16|1
1651747480000|2022-05-05 10:44:40|222.45|220.15|222.44|220.14|222.45|220.15|222.44|220.14|2
1651747500000|2022-05-05 10:45:00|222.43|220.13|222.42|220.12|222.44|220.14|222.42|220.12|4
1651747510000|2022-05-05 10:45:10|222.43|220.13|222.42|220.12|222.43|220.13|222.42|220.12|2
1651747530000|2022-05-05 10:45:30|222.41|220.11|222.35|220.05|222.41|220.11|222.33|220.03|11
1651747540000|2022-05-05 10:45:40|222.33|220.03|222.19|219.89|222.35|220.05|222.19|219.89|7
1651747550000|2022-05-05 10:45:50|222.18|219.88|222.18|219.88|222.18|219.88|222.18|219.88|1
1651747560000|2022-05-05 10:46:00|222.19|219.89|222.17|219.87|222.19|219.89|222.17|219.87|6
1651747570000|2022-05-05 10:46:10|222.16|219.86|222.1|219.8|222.17|219.87|222.1|219.8|7
1651747590000|2022-05-05 10:46:30|222.11|219.81|222.1|219.8|222.11|219.81|222.1|219.8|4
1651747600000|2022-05-05 10:46:40|222.11|219.81|222.16|219.86|222.16|219.86|222.11|219.81|2
1651747630000|2022-05-05 10:47:10|222.15|219.85|222.11|219.81|222.15|219.85|222.11|219.81|3
1651747640000|2022-05-05 10:47:20|222.13|219.83|222.18|219.88|222.18|219.88|222.13|219.83|2
1651747650000|2022-05-05 10:47:30|222.19|219.89|222.18|219.88|222.19|219.89|222.18|219.88|2
1651747660000|2022-05-05 10:47:40|222.17|219.87|222.18|219.88|222.18|219.88|222.17|219.87|4
1651747680000|2022-05-05 10:48:00|222.17|219.87|222.11|219.81|222.17|219.87|222.1|219.8|6
1651747690000|2022-05-05 10:48:10|222.1|219.8|222.13|219.83|222.13|219.83|222.1|219.8|4
1651747720000|2022-05-05 10:48:40|222.15|219.85|222.13|219.83|222.15|219.85|222.12|219.82|6
1651747730000|2022-05-05 10:48:50|222.14|219.84|222.15|219.85|222.15|219.85|222.13|219.83|4
1651747740000|2022-05-05 10:49:00|222.14|219.84|222.18|219.88|222.18|219.88|222.14|219.84|7
1651747760000|2022-05-05 10:49:20|222.17|219.87|222|219.7|222.17|219.87|221.99|219.69|15
1651747770000|2022-05-05 10:49:30|221.99|219.69|221.97|219.67|221.99|219.69|221.96|219.66|6
1651747780000|2022-05-05 10:49:40|222|219.7|222|219.7|222.1|219.8|222|219.7|7
1651747790000|2022-05-05 10:49:50|221.99|219.69|222.05|219.75|222.05|219.75|221.99|219.69|5
1651747810000|2022-05-05 10:50:10|222.06|219.76|222.09|219.79|222.09|219.79|222.06|219.76|3
1651747820000|2022-05-05 10:50:20|222.11|219.81|222.03|219.73|222.11|219.81|222.03|219.73|5
1651747830000|2022-05-05 10:50:30|222.02|219.72|222|219.7|222.02|219.72|222|219.7|2
1651747840000|2022-05-05 10:50:40|222.01|219.71|222.05|219.75|222.05|219.75|222.01|219.71|2
1651747850000|2022-05-05 10:50:50|222.06|219.76|222.11|219.81|222.11|219.81|222.06|219.76|2
1651747860000|2022-05-05 10:51:00|222.12|219.82|222.12|219.82|222.12|219.82|222.11|219.81|3
1651747870000|2022-05-05 10:51:10|222.13|219.83|222.19|219.89|222.19|219.89|222.13|219.83|6
1651747900000|2022-05-05 10:51:40|222.15|219.85|222.16|219.86|222.18|219.88|222.15|219.85|4
1651747910000|2022-05-05 10:51:50|222.18|219.88|222.19|219.89|222.19|219.89|222.16|219.86|6
1651747920000|2022-05-05 10:52:00|222.18|219.88|222.09|219.79|222.18|219.88|222.09|219.79|8
1651747930000|2022-05-05 10:52:10|222.1|219.8|222.1|219.8|222.1|219.8|222.09|219.79|3
1651747940000|2022-05-05 10:52:20|222.09|219.79|222.18|219.88|222.19|219.89|222.09|219.79|9
1651747950000|2022-05-05 10:52:30|222.17|219.87|222.17|219.87|222.18|219.88|222.17|219.87|3
1651747960000|2022-05-05 10:52:40|222.19|219.89|222.08|219.78|222.19|219.89|222.08|219.78|9
1651747970000|2022-05-05 10:52:50|222.1|219.8|222.1|219.8|222.13|219.83|222.1|219.8|3
1651747980000|2022-05-05 10:53:00|222.09|219.79|222.04|219.74|222.1|219.8|222.04|219.74|4
1651747990000|2022-05-05 10:53:10|222.06|219.76|222.06|219.76|222.09|219.79|222.06|219.76|5
1651748000000|2022-05-05 10:53:20|222.04|219.74|222.06|219.76|222.06|219.76|222.04|219.74|2
1651748010000|2022-05-05 10:53:30|222.05|219.75|222|219.7|222.06|219.76|222|219.7|4
1651748020000|2022-05-05 10:53:40|222.01|219.71|222.08|219.78|222.08|219.78|222|219.7|6
1651748030000|2022-05-05 10:53:50|222.09|219.79|222.1|219.8|222.1|219.8|222.09|219.79|4
1651748040000|2022-05-05 10:54:00|222.08|219.78|222.05|219.75|222.09|219.79|222.05|219.75|5
1651748050000|2022-05-05 10:54:10|222.06|219.76|222|219.7|222.06|219.76|222|219.7|6
1651748070000|2022-05-05 10:54:30|221.99|219.69|221.98|219.68|222|219.7|221.98|219.68|4
1651748080000|2022-05-05 10:54:40|221.96|219.66|221.68|219.38|221.96|219.66|221.67|219.37|13
1651748090000|2022-05-05 10:54:50|221.66|219.36|221.66|219.36|221.66|219.36|221.66|219.36|1
1651748100000|2022-05-05 10:55:00|221.68|219.38|221.55|219.25|221.68|219.38|221.55|219.25|9
1651748110000|2022-05-05 10:55:10|221.52|219.22|221.57|219.27|221.58|219.28|221.4|219.1|25
1651748120000|2022-05-05 10:55:20|221.58|219.28|221.59|219.29|221.61|219.31|221.58|219.28|6
1651748130000|2022-05-05 10:55:30|221.6|219.3|221.61|219.31|221.62|219.32|221.6|219.3|3
1651748140000|2022-05-05 10:55:40|221.62|219.32|221.69|219.39|221.7|219.4|221.62|219.32|5
1651748150000|2022-05-05 10:55:50|221.7|219.4|221.7|219.4|221.7|219.4|221.68|219.38|6
1651748160000|2022-05-05 10:56:00|221.69|219.39|221.69|219.39|221.7|219.4|221.68|219.38|6
1651748170000|2022-05-05 10:56:10|221.7|219.4|221.69|219.39|221.7|219.4|221.69|219.39|2
1651748180000|2022-05-05 10:56:20|221.7|219.4|221.7|219.4|221.7|219.4|221.67|219.37|5
1651748190000|2022-05-05 10:56:30|221.69|219.39|221.7|219.4|221.7|219.4|221.69|219.39|2
1651748200000|2022-05-05 10:56:40|221.69|219.39|221.7|219.4|221.7|219.4|221.69|219.39|2
1651748210000|2022-05-05 10:56:50|221.71|219.41|221.7|219.4|221.71|219.41|221.7|219.4|2
1651748220000|2022-05-05 10:57:00|221.71|219.41|221.7|219.4|221.71|219.41|221.63|219.33|10
1651748230000|2022-05-05 10:57:10|221.74|219.44|221.74|219.44|221.74|219.44|221.74|219.44|1
1651748240000|2022-05-05 10:57:20|221.73|219.43|221.7|219.4|221.74|219.44|221.69|219.39|9
1651748250000|2022-05-05 10:57:30|221.69|219.39|221.7|219.4|221.71|219.41|221.69|219.39|8
1651748270000|2022-05-05 10:57:50|221.71|219.41|221.7|219.4|221.71|219.41|221.7|219.4|2
1651748280000|2022-05-05 10:58:00|221.71|219.41|221.71|219.41|221.72|219.42|221.71|219.41|3
1651748290000|2022-05-05 10:58:10|221.72|219.42|221.72|219.42|221.72|219.42|221.71|219.41|3
1651748310000|2022-05-05 10:58:30|221.68|219.38|221.65|219.35|221.68|219.38|221.64|219.34|3
1651748330000|2022-05-05 10:58:50|221.63|219.33|221.63|219.33|221.63|219.33|221.63|219.33|1
1651748340000|2022-05-05 10:59:00|221.62|219.32|221.63|219.33|221.63|219.33|221.62|219.32|2
1651748350000|2022-05-05 10:59:10|221.62|219.32|221.65|219.35|221.65|219.35|221.62|219.32|4
1651748370000|2022-05-05 10:59:30|221.67|219.37|221.71|219.41|221.71|219.41|221.67|219.37|3
1651748380000|2022-05-05 10:59:40|221.76|219.46|221.79|219.49|221.79|219.49|221.76|219.46|6
1651748390000|2022-05-05 10:59:50|221.81|219.51|221.75|219.45|221.83|219.53|221.75|219.45|15
1651748400000|2022-05-05 11:00:00|221.73|219.43|221.66|219.36|221.73|219.43|221.61|219.31|18
1651748410000|2022-05-05 11:00:10|221.67|219.37|221.84|219.54|221.84|219.54|221.66|219.36|12
1651748420000|2022-05-05 11:00:20|221.83|219.53|221.83|219.53|221.84|219.54|221.83|219.53|5
1651748430000|2022-05-05 11:00:30|221.8|219.5|221.74|219.44|221.8|219.5|221.71|219.41|8
1651748440000|2022-05-05 11:00:40|221.73|219.43|221.68|219.38|221.73|219.43|221.67|219.37|8
1651748450000|2022-05-05 11:00:50|221.66|219.36|221.66|219.36|221.66|219.36|221.66|219.36|1
1651748460000|2022-05-05 11:01:00|221.67|219.37|221.66|219.36|221.67|219.37|221.66|219.36|2
1651748470000|2022-05-05 11:01:10|221.67|219.37|221.72|219.42|221.74|219.44|221.66|219.36|23
1651748480000|2022-05-05 11:01:20|221.76|219.46|221.8|219.5|221.81|219.51|221.75|219.45|10
1651748490000|2022-05-05 11:01:30|221.76|219.46|221.76|219.46|221.76|219.46|221.76|219.46|1
1651748500000|2022-05-05 11:01:40|221.77|219.47|221.78|219.48|221.78|219.48|221.76|219.46|8
1651748510000|2022-05-05 11:01:50|221.79|219.49|221.79|219.49|221.79|219.49|221.79|219.49|1
1651748520000|2022-05-05 11:02:00|221.78|219.48|221.75|219.45|221.78|219.48|221.72|219.42|13
1651748530000|2022-05-05 11:02:10|221.76|219.46|221.76|219.46|221.76|219.46|221.76|219.46|1
1651748540000|2022-05-05 11:02:20|221.82|219.52|221.88|219.58|221.89|219.59|221.82|219.52|7
1651748550000|2022-05-05 11:02:30|221.89|219.59|221.9|219.6|221.91|219.61|221.87|219.57|6
1651748560000|2022-05-05 11:02:40|221.91|219.61|221.88|219.58|221.91|219.61|221.88|219.58|7
1651748590000|2022-05-05 11:03:10|221.89|219.59|221.88|219.58|221.9|219.6|221.87|219.57|6
1651748600000|2022-05-05 11:03:20|221.87|219.57|221.88|219.58|221.88|219.58|221.87|219.57|6
1651748610000|2022-05-05 11:03:30|221.89|219.59|221.92|219.62|221.92|219.62|221.83|219.53|7
1651748620000|2022-05-05 11:03:40|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1651748640000|2022-05-05 11:04:00|221.92|219.62|221.88|219.58|221.92|219.62|221.87|219.57|6
1651748650000|2022-05-05 11:04:10|221.89|219.59|221.89|219.59|221.89|219.59|221.88|219.58|3
1651748660000|2022-05-05 11:04:20|221.9|219.6|221.98|219.68|221.98|219.68|221.9|219.6|7
1651748670000|2022-05-05 11:04:30|222.01|219.71|222.08|219.78|222.08|219.78|222.01|219.71|11
1651748680000|2022-05-05 11:04:40|222.09|219.79|222.13|219.83|222.13|219.83|222.08|219.78|6
1651748690000|2022-05-05 11:04:50|222.14|219.84|222.14|219.84|222.14|219.84|222.13|219.83|7
1651748700000|2022-05-05 11:05:00|222.13|219.83|222.08|219.78|222.14|219.84|222.08|219.78|9
1651748710000|2022-05-05 11:05:10|222.07|219.77|222.08|219.78|222.13|219.83|222.07|219.77|9
1651748720000|2022-05-05 11:05:20|222.13|219.83|222.11|219.81|222.14|219.84|222.11|219.81|14
1651748730000|2022-05-05 11:05:30|222.09|219.79|222.04|219.74|222.09|219.79|222.04|219.74|4
1651748740000|2022-05-05 11:05:40|222.05|219.75|221.97|219.67|222.05|219.75|221.97|219.67|6
1651748750000|2022-05-05 11:05:50|221.98|219.68|221.95|219.65|221.98|219.68|221.94|219.64|14
1651748760000|2022-05-05 11:06:00|221.92|219.62|221.92|219.62|221.93|219.63|221.9|219.6|6
1651748770000|2022-05-05 11:06:10|221.93|219.63|222.03|219.73|222.03|219.73|221.93|219.63|5
1651748780000|2022-05-05 11:06:20|222.05|219.75|222.07|219.77|222.07|219.77|222.05|219.75|5
1651748790000|2022-05-05 11:06:30|222.09|219.79|222.28|219.98|222.29|219.99|222.08|219.78|6
1651748800000|2022-05-05 11:06:40|222.29|219.99|222.29|219.99|222.32|220.02|222.29|219.99|4
1651748810000|2022-05-05 11:06:50|222.31|220.01|222.33|220.03|222.33|220.03|222.29|219.99|9
1651748820000|2022-05-05 11:07:00|222.34|220.04|222.35|220.05|222.36|220.06|222.34|220.04|3
1651748830000|2022-05-05 11:07:10|222.36|220.06|222.36|220.06|222.36|220.06|222.36|220.06|1
1651748840000|2022-05-05 11:07:20|222.35|220.05|222.17|219.87|222.35|220.05|222.17|219.87|3
1651748850000|2022-05-05 11:07:30|222.14|219.84|222.14|219.84|222.14|219.84|222.14|219.84|1
1651748860000|2022-05-05 11:07:40|222.09|219.79|222.06|219.76|222.13|219.83|222.06|219.76|5
1651748870000|2022-05-05 11:07:50|222.05|219.75|222.04|219.74|222.05|219.75|222.04|219.74|2
1651748880000|2022-05-05 11:08:00|222.05|219.75|222.04|219.74|222.05|219.75|222.04|219.74|4
1651748890000|2022-05-05 11:08:10|222.05|219.75|222.05|219.75|222.05|219.75|222.05|219.75|1
1651748900000|2022-05-05 11:08:20|222.04|219.74|222.04|219.74|222.04|219.74|222.04|219.74|1
1651748920000|2022-05-05 11:08:40|222.05|219.75|222.06|219.76|222.06|219.76|222.05|219.75|2
1651748930000|2022-05-05 11:08:50|222.05|219.75|222.05|219.75|222.05|219.75|222.05|219.75|1
1651748940000|2022-05-05 11:09:00|222.06|219.76|222.1|219.8|222.11|219.81|222.06|219.76|7
1651748950000|2022-05-05 11:09:10|222.11|219.81|222.07|219.77|222.11|219.81|222.06|219.76|7
1651748960000|2022-05-05 11:09:20|222.08|219.78|222.09|219.79|222.09|219.79|222.08|219.78|2
1651748970000|2022-05-05 11:09:30|222.07|219.77|222.07|219.77|222.07|219.77|222.06|219.76|3
1651748990000|2022-05-05 11:09:50|222.08|219.78|222.09|219.79|222.09|219.79|222.08|219.78|2
1651749010000|2022-05-05 11:10:10|222.08|219.78|222.08|219.78|222.08|219.78|222.08|219.78|1
1651749020000|2022-05-05 11:10:20|222.05|219.75|222.05|219.75|222.05|219.75|222.05|219.75|1
1651749030000|2022-05-05 11:10:30|222.06|219.76|222.06|219.76|222.06|219.76|222.06|219.76|1
1651749040000|2022-05-05 11:10:40|222.05|219.75|222.01|219.71|222.05|219.75|222.01|219.71|7
1651749050000|2022-05-05 11:10:50|222|219.7|222.05|219.75|222.05|219.75|222|219.7|4
1651749070000|2022-05-05 11:11:10|222.06|219.76|222.07|219.77|222.09|219.79|222.06|219.76|6
1651749080000|2022-05-05 11:11:20|222.09|219.79|222.09|219.79|222.09|219.79|222.09|219.79|1
1651749100000|2022-05-05 11:11:40|222.1|219.8|222.09|219.79|222.1|219.8|222.09|219.79|2
1651749110000|2022-05-05 11:11:50|222.1|219.8|222.11|219.81|222.11|219.81|222.1|219.8|8
1651749120000|2022-05-05 11:12:00|222.1|219.8|222.1|219.8|222.11|219.81|222.1|219.8|3
1651749130000|2022-05-05 11:12:10|222.11|219.81|222.37|220.07|222.37|220.07|222.1|219.8|6
1651749140000|2022-05-05 11:12:20|222.36|220.06|222.38|220.08|222.39|220.09|222.36|220.06|11
1651749150000|2022-05-05 11:12:30|222.39|220.09|222.39|220.09|222.41|220.11|222.38|220.08|6
1651749160000|2022-05-05 11:12:40|222.38|220.08|222.14|219.84|222.38|220.08|222.14|219.84|5
1651749170000|2022-05-05 11:12:50|222.13|219.83|222.11|219.81|222.14|219.84|222.1|219.8|7
1651749180000|2022-05-05 11:13:00|222.1|219.8|222.08|219.78|222.1|219.8|222.08|219.78|2
1651749190000|2022-05-05 11:13:10|222.09|219.79|222.09|219.79|222.09|219.79|222.09|219.79|1
1651749200000|2022-05-05 11:13:20|222.08|219.78|221.99|219.69|222.08|219.78|221.99|219.69|4
1651749210000|2022-05-05 11:13:30|221.98|219.68|221.98|219.68|222.01|219.71|221.97|219.67|8
1651749220000|2022-05-05 11:13:40|221.97|219.67|221.98|219.68|221.98|219.68|221.97|219.67|2
1651749230000|2022-05-05 11:13:50|221.97|219.67|221.97|219.67|221.98|219.68|221.97|219.67|3
1651749260000|2022-05-05 11:14:20|221.96|219.66|221.87|219.57|221.96|219.66|221.86|219.56|8
1651749270000|2022-05-05 11:14:30|221.88|219.58|221.96|219.66|221.96|219.66|221.88|219.58|10
1651749280000|2022-05-05 11:14:40|221.97|219.67|222|219.7|222|219.7|221.96|219.66|6
1651749290000|2022-05-05 11:14:50|222.03|219.73|222.09|219.79|222.09|219.79|222.03|219.73|4
1651749300000|2022-05-05 11:15:00|222.1|219.8|222.09|219.79|222.1|219.8|222.08|219.78|6
1651749310000|2022-05-05 11:15:10|222.05|219.75|222|219.7|222.06|219.76|222|219.7|4
1651749330000|2022-05-05 11:15:30|221.99|219.69|222.01|219.71|222.04|219.74|221.99|219.69|9
1651749340000|2022-05-05 11:15:40|222|219.7|222|219.7|222.01|219.71|222|219.7|3
1651749350000|2022-05-05 11:15:50|222.01|219.71|222.01|219.71|222.01|219.71|222.01|219.71|1
1651749360000|2022-05-05 11:16:00|222|219.7|222.01|219.71|222.01|219.71|222|219.7|2
1651749380000|2022-05-05 11:16:20|222|219.7|221.98|219.68|222|219.7|221.95|219.65|6
1651749390000|2022-05-05 11:16:30|221.99|219.69|222|219.7|222|219.7|221.99|219.69|2
1651749410000|2022-05-05 11:16:50|221.99|219.69|221.96|219.66|221.99|219.69|221.96|219.66|2
1651749420000|2022-05-05 11:17:00|221.95|219.65|221.97|219.67|221.97|219.67|221.95|219.65|3
1651749430000|2022-05-05 11:17:10|221.96|219.66|221.92|219.62|221.96|219.66|221.92|219.62|3
1651749440000|2022-05-05 11:17:20|221.93|219.63|221.92|219.62|221.93|219.63|221.92|219.62|2
1651749460000|2022-05-05 11:17:40|221.91|219.61|221.81|219.51|221.91|219.61|221.81|219.51|10
1651749470000|2022-05-05 11:17:50|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651749480000|2022-05-05 11:18:00|221.81|219.51|221.75|219.45|221.81|219.51|221.75|219.45|6
1651749490000|2022-05-05 11:18:10|221.74|219.44|221.73|219.43|221.74|219.44|221.72|219.42|6
1651749500000|2022-05-05 11:18:20|221.76|219.46|221.77|219.47|221.78|219.48|221.76|219.46|5
1651749510000|2022-05-05 11:18:30|221.76|219.46|221.77|219.47|221.77|219.47|221.76|219.46|2
1651749520000|2022-05-05 11:18:40|221.78|219.48|221.78|219.48|221.78|219.48|221.78|219.48|1
1651749530000|2022-05-05 11:18:50|221.77|219.47|221.78|219.48|221.78|219.48|221.76|219.46|4
1651749540000|2022-05-05 11:19:00|221.71|219.41|221.7|219.4|221.72|219.42|221.7|219.4|3
1651749550000|2022-05-05 11:19:10|221.69|219.39|221.69|219.39|221.69|219.39|221.69|219.39|1
1651749570000|2022-05-05 11:19:30|221.67|219.37|221.61|219.31|221.7|219.4|221.6|219.3|9
1651749590000|2022-05-05 11:19:50|221.58|219.28|221.7|219.4|221.71|219.41|221.58|219.28|7
1651749600000|2022-05-05 11:20:00|221.71|219.41|221.7|219.4|221.71|219.41|221.7|219.4|2
1651749610000|2022-05-05 11:20:10|221.71|219.41|221.63|219.33|221.71|219.41|221.63|219.33|9
1651749620000|2022-05-05 11:20:20|221.62|219.32|221.68|219.38|221.7|219.4|221.62|219.32|7
1651749630000|2022-05-05 11:20:30|221.7|219.4|221.69|219.39|221.7|219.4|221.69|219.39|2
1651749640000|2022-05-05 11:20:40|221.7|219.4|221.63|219.33|221.7|219.4|221.63|219.33|3
1651749650000|2022-05-05 11:20:50|221.62|219.32|221.62|219.32|221.62|219.32|221.62|219.32|1
1651749660000|2022-05-05 11:21:00|221.63|219.33|221.8|219.5|221.83|219.53|221.63|219.33|17
1651749670000|2022-05-05 11:21:10|221.81|219.51|221.68|219.38|221.81|219.51|221.67|219.37|10
1651749680000|2022-05-05 11:21:20|221.69|219.39|221.69|219.39|221.7|219.4|221.69|219.39|3
1651749690000|2022-05-05 11:21:30|221.7|219.4|221.7|219.4|221.7|219.4|221.68|219.38|6
1651749700000|2022-05-05 11:21:40|221.68|219.38|221.74|219.44|221.74|219.44|221.67|219.37|12
1651749710000|2022-05-05 11:21:50|221.8|219.5|221.83|219.53|221.83|219.53|221.8|219.5|8
1651749720000|2022-05-05 11:22:00|221.84|219.54|221.92|219.62|221.93|219.63|221.84|219.54|8
1651749730000|2022-05-05 11:22:10|221.91|219.61|221.93|219.63|221.94|219.64|221.9|219.6|8
1651749740000|2022-05-05 11:22:20|221.92|219.62|221.92|219.62|221.93|219.63|221.91|219.61|6
1651749750000|2022-05-05 11:22:30|221.91|219.61|221.93|219.63|221.93|219.63|221.91|219.61|7
1651749760000|2022-05-05 11:22:40|221.92|219.62|221.91|219.61|221.93|219.63|221.91|219.61|7
1651749770000|2022-05-05 11:22:50|221.92|219.62|221.86|219.56|221.93|219.63|221.86|219.56|5
1651749780000|2022-05-05 11:23:00|221.87|219.57|221.86|219.56|221.88|219.58|221.84|219.54|7
1651749790000|2022-05-05 11:23:10|221.88|219.58|221.87|219.57|221.9|219.6|221.87|219.57|4
1651749800000|2022-05-05 11:23:20|221.88|219.58|221.88|219.58|221.88|219.58|221.88|219.58|1
1651749810000|2022-05-05 11:23:30|221.87|219.57|221.87|219.57|221.88|219.58|221.87|219.57|3
1651749820000|2022-05-05 11:23:40|221.88|219.58|221.88|219.58|221.89|219.59|221.88|219.58|3
1651749840000|2022-05-05 11:24:00|221.87|219.57|221.86|219.56|221.89|219.59|221.84|219.54|9
1651749850000|2022-05-05 11:24:10|221.87|219.57|221.96|219.66|221.96|219.66|221.87|219.57|9
1651749860000|2022-05-05 11:24:20|221.94|219.64|221.93|219.63|221.98|219.68|221.92|219.62|10
1651749870000|2022-05-05 11:24:30|221.92|219.62|221.93|219.63|221.95|219.65|221.92|219.62|4
1651749880000|2022-05-05 11:24:40|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1651749890000|2022-05-05 11:24:50|221.93|219.63|221.92|219.62|221.93|219.63|221.9|219.6|8
1651749900000|2022-05-05 11:25:00|221.9|219.6|221.93|219.63|221.97|219.67|221.9|219.6|10
1651749910000|2022-05-05 11:25:10|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|4
1651749920000|2022-05-05 11:25:20|221.94|219.64|221.93|219.63|221.94|219.64|221.93|219.63|4
1651749930000|2022-05-05 11:25:30|221.94|219.64|221.93|219.63|221.94|219.64|221.92|219.62|6
1651749950000|2022-05-05 11:25:50|221.92|219.62|221.92|219.62|221.92|219.62|221.92|219.62|1
1651749960000|2022-05-05 11:26:00|221.9|219.6|221.91|219.61|221.92|219.62|221.9|219.6|5
1651749970000|2022-05-05 11:26:10|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|6
1651749980000|2022-05-05 11:26:20|221.9|219.6|221.91|219.61|221.91|219.61|221.9|219.6|4
1651749990000|2022-05-05 11:26:30|221.9|219.6|221.9|219.6|221.91|219.61|221.9|219.6|3
1651750010000|2022-05-05 11:26:50|221.89|219.59|221.9|219.6|221.9|219.6|221.89|219.59|4
1651750020000|2022-05-05 11:27:00|221.89|219.59|221.9|219.6|221.9|219.6|221.89|219.59|2
1651750030000|2022-05-05 11:27:10|221.91|219.61|222|219.7|222|219.7|221.88|219.58|7
1651750040000|2022-05-05 11:27:20|221.99|219.69|222|219.7|222|219.7|221.99|219.69|2
1651750060000|2022-05-05 11:27:40|222.01|219.71|222.01|219.71|222.01|219.71|222.01|219.71|1
1651750070000|2022-05-05 11:27:50|222.02|219.72|222.07|219.77|222.07|219.77|222.02|219.72|6
1651750080000|2022-05-05 11:28:00|222.09|219.79|222.1|219.8|222.1|219.8|222.08|219.78|6
1651750090000|2022-05-05 11:28:10|222.07|219.77|222|219.7|222.07|219.77|222|219.7|5
1651750100000|2022-05-05 11:28:20|222.01|219.71|221.91|219.61|222.01|219.71|221.91|219.61|7
1651750110000|2022-05-05 11:28:30|221.93|219.63|221.99|219.69|221.99|219.69|221.93|219.63|4
1651750120000|2022-05-05 11:28:40|222|219.7|221.99|219.69|222.01|219.71|221.99|219.69|4
1651750130000|2022-05-05 11:28:50|221.98|219.68|222.01|219.71|222.01|219.71|221.9|219.6|13
1651750140000|2022-05-05 11:29:00|222|219.7|222.08|219.78|222.08|219.78|222|219.7|8
1651750150000|2022-05-05 11:29:10|222.07|219.77|222.07|219.77|222.08|219.78|222.07|219.77|3
1651750160000|2022-05-05 11:29:20|222.08|219.78|222.1|219.8|222.1|219.8|222.06|219.76|7
1651750170000|2022-05-05 11:29:30|222.11|219.81|222.17|219.87|222.17|219.87|222.11|219.81|4
1651750180000|2022-05-05 11:29:40|222.16|219.86|222.13|219.83|222.18|219.88|222.13|219.83|9
1651750190000|2022-05-05 11:29:50|222.14|219.84|222.32|220.02|222.32|220.02|222.13|219.83|8
1651750200000|2022-05-05 11:30:00|222.31|220.01|222.24|219.94|222.32|220.02|222.17|219.87|9
1651750210000|2022-05-05 11:30:10|222.25|219.95|222.3|220|222.3|220|222.25|219.95|6
1651750220000|2022-05-05 11:30:20|222.32|220.02|222.5|220.2|222.5|220.2|222.32|220.02|9
1651750230000|2022-05-05 11:30:30|222.51|220.21|222.5|220.2|222.52|220.22|222.5|220.2|7
1651750240000|2022-05-05 11:30:40|222.51|220.21|222.51|220.21|222.52|220.22|222.5|220.2|7
1651750250000|2022-05-05 11:30:50|222.52|220.22|222.59|220.29|222.59|220.29|222.51|220.21|5
1651750260000|2022-05-05 11:31:00|222.63|220.33|222.71|220.41|222.71|220.41|222.63|220.33|6
1651750270000|2022-05-05 11:31:10|222.7|220.4|222.7|220.4|222.71|220.41|222.68|220.38|7
1651750280000|2022-05-05 11:31:20|222.71|220.41|222.71|220.41|222.71|220.41|222.71|220.41|1
1651750290000|2022-05-05 11:31:30|222.66|220.36|222.56|220.26|222.67|220.37|222.56|220.26|7
1651750300000|2022-05-05 11:31:40|222.59|220.29|222.49|220.19|222.59|220.29|222.49|220.19|10
1651750310000|2022-05-05 11:31:50|222.46|220.16|222.42|220.12|222.46|220.16|222.42|220.12|3
1651750320000|2022-05-05 11:32:00|222.41|220.11|222.32|220.02|222.42|220.12|222.32|220.02|10
1651750330000|2022-05-05 11:32:10|222.34|220.04|222.32|220.02|222.35|220.05|222.32|220.02|8
1651750340000|2022-05-05 11:32:20|222.31|220.01|222.29|219.99|222.33|220.03|222.29|219.99|5
1651750350000|2022-05-05 11:32:30|222.28|219.98|222.31|220.01|222.31|220.01|222.28|219.98|10
1651750370000|2022-05-05 11:32:50|222.3|220|222.29|219.99|222.3|220|222.29|219.99|2
1651750380000|2022-05-05 11:33:00|222.31|220.01|222.18|219.88|222.31|220.01|222.18|219.88|7
1651750390000|2022-05-05 11:33:10|222.19|219.89|222.19|219.89|222.19|219.89|222.19|219.89|1
1651750400000|2022-05-05 11:33:20|222.17|219.87|222.2|219.9|222.2|219.9|222.1|219.8|7
1651750410000|2022-05-05 11:33:30|222.19|219.89|222.2|219.9|222.2|219.9|222.19|219.89|4
1651750420000|2022-05-05 11:33:40|222.19|219.89|222.2|219.9|222.2|219.9|222.19|219.89|2
1651750430000|2022-05-05 11:33:50|222.26|219.96|222.42|220.12|222.42|220.12|222.26|219.96|5
1651750440000|2022-05-05 11:34:00|222.41|220.11|222.42|220.12|222.42|220.12|222.39|220.09|4
1651750450000|2022-05-05 11:34:10|222.43|220.13|222.42|220.12|222.45|220.15|222.42|220.12|5
1651750470000|2022-05-05 11:34:30|222.43|220.13|222.5|220.2|222.5|220.2|222.42|220.12|6
1651750480000|2022-05-05 11:34:40|222.47|220.17|222.47|220.17|222.48|220.18|222.47|220.17|3
1651750490000|2022-05-05 11:34:50|222.5|220.2|222.52|220.22|222.53|220.23|222.5|220.2|4
1651750500000|2022-05-05 11:35:00|222.5|220.2|222.48|220.18|222.51|220.21|222.48|220.18|3
1651750510000|2022-05-05 11:35:10|222.52|220.22|222.58|220.28|222.58|220.28|222.52|220.22|3
1651750520000|2022-05-05 11:35:20|222.61|220.31|222.61|220.31|222.61|220.31|222.61|220.31|1
1651750530000|2022-05-05 11:35:30|222.6|220.3|222.69|220.39|222.69|220.39|222.6|220.3|10
1651750540000|2022-05-05 11:35:40|222.65|220.35|222.62|220.32|222.65|220.35|222.62|220.32|3
1651750550000|2022-05-05 11:35:50|222.59|220.29|222.59|220.29|222.59|220.29|222.57|220.27|5
1651750560000|2022-05-05 11:36:00|222.58|220.28|222.56|220.26|222.58|220.28|222.55|220.25|5
1651750570000|2022-05-05 11:36:10|222.57|220.27|222.54|220.24|222.57|220.27|222.54|220.24|4
1651750580000|2022-05-05 11:36:20|222.55|220.25|222.52|220.22|222.57|220.27|222.51|220.21|6
1651750590000|2022-05-05 11:36:30|222.55|220.25|222.59|220.29|222.59|220.29|222.55|220.25|6
1651750600000|2022-05-05 11:36:40|222.58|220.28|222.6|220.3|222.6|220.3|222.58|220.28|3
1651750610000|2022-05-05 11:36:50|222.59|220.29|222.66|220.36|222.66|220.36|222.59|220.29|3
1651750620000|2022-05-05 11:37:00|222.67|220.37|222.66|220.36|222.67|220.37|222.65|220.35|5
1651750630000|2022-05-05 11:37:10|222.67|220.37|222.75|220.45|222.75|220.45|222.67|220.37|5
1651750640000|2022-05-05 11:37:20|222.76|220.46|222.71|220.41|222.76|220.46|222.71|220.41|3
1651750670000|2022-05-05 11:37:50|222.7|220.4|222.72|220.42|222.72|220.42|222.7|220.4|5
1651750680000|2022-05-05 11:38:00|222.7|220.4|222.71|220.41|222.71|220.41|222.68|220.38|4
1651750690000|2022-05-05 11:38:10|222.7|220.4|222.7|220.4|222.71|220.41|222.7|220.4|11
1651750700000|2022-05-05 11:38:20|222.71|220.41|222.71|220.41|222.72|220.42|222.71|220.41|3
1651750710000|2022-05-05 11:38:30|222.7|220.4|222.71|220.41|222.71|220.41|222.7|220.4|6
1651750720000|2022-05-05 11:38:40|222.7|220.4|222.7|220.4|222.71|220.41|222.7|220.4|3
1651750730000|2022-05-05 11:38:50|222.67|220.37|222.7|220.4|222.7|220.4|222.67|220.37|2
1651750740000|2022-05-05 11:39:00|222.71|220.41|222.69|220.39|222.71|220.41|222.68|220.38|4
1651750750000|2022-05-05 11:39:10|222.66|220.36|222.59|220.29|222.67|220.37|222.59|220.29|5
1651750760000|2022-05-05 11:39:20|222.58|220.28|222.74|220.44|222.76|220.46|222.58|220.28|10
1651750770000|2022-05-05 11:39:30|222.75|220.45|222.78|220.48|222.78|220.48|222.75|220.45|2
1651750780000|2022-05-05 11:39:40|222.79|220.49|222.68|220.38|222.79|220.49|222.68|220.38|4
1651750790000|2022-05-05 11:39:50|222.7|220.4|222.77|220.47|222.8|220.5|222.68|220.38|16
1651750800000|2022-05-05 11:40:00|222.78|220.48|222.69|220.39|222.78|220.48|222.69|220.39|8
1651750810000|2022-05-05 11:40:10|222.68|220.38|222.69|220.39|222.69|220.39|222.67|220.37|4
1651750820000|2022-05-05 11:40:20|222.67|220.37|222.68|220.38|222.68|220.38|222.66|220.36|5
1651750830000|2022-05-05 11:40:30|222.69|220.39|222.66|220.36|222.69|220.39|222.64|220.34|7
1651750840000|2022-05-05 11:40:40|222.67|220.37|222.71|220.41|222.71|220.41|222.64|220.34|15
1651750850000|2022-05-05 11:40:50|222.7|220.4|222.72|220.42|222.72|220.42|222.7|220.4|9
1651750860000|2022-05-05 11:41:00|222.71|220.41|222.72|220.42|222.73|220.43|222.71|220.41|4
1651750870000|2022-05-05 11:41:10|222.73|220.43|222.81|220.51|222.81|220.51|222.72|220.42|7
1651750880000|2022-05-05 11:41:20|222.8|220.5|222.8|220.5|222.84|220.54|222.8|220.5|7
1651750890000|2022-05-05 11:41:30|222.81|220.51|222.81|220.51|222.81|220.51|222.8|220.5|3
1651750900000|2022-05-05 11:41:40|222.82|220.52|222.81|220.51|222.82|220.52|222.8|220.5|8
1651750910000|2022-05-05 11:41:50|222.82|220.52|222.81|220.51|222.82|220.52|222.81|220.51|2
1651750920000|2022-05-05 11:42:00|222.82|220.52|222.82|220.52|222.82|220.52|222.82|220.52|1
1651750940000|2022-05-05 11:42:20|222.85|220.55|222.8|220.5|222.85|220.55|222.8|220.5|2
1651750950000|2022-05-05 11:42:30|222.81|220.51|222.83|220.53|222.83|220.53|222.8|220.5|6
1651750960000|2022-05-05 11:42:40|222.84|220.54|222.82|220.52|222.85|220.55|222.81|220.51|6
1651750970000|2022-05-05 11:42:50|222.83|220.53|222.85|220.55|222.86|220.56|222.82|220.52|12
1651750980000|2022-05-05 11:43:00|222.86|220.56|222.81|220.51|222.86|220.56|222.8|220.5|8
1651750990000|2022-05-05 11:43:10|222.8|220.5|222.81|220.51|222.81|220.51|222.8|220.5|4
1651751000000|2022-05-05 11:43:20|222.82|220.52|222.9|220.6|222.9|220.6|222.82|220.52|3
1651751010000|2022-05-05 11:43:30|222.92|220.62|222.92|220.62|222.92|220.62|222.92|220.62|1
1651751030000|2022-05-05 11:43:50|222.9|220.6|222.91|220.61|222.96|220.66|222.9|220.6|6
1651751040000|2022-05-05 11:44:00|222.93|220.63|222.91|220.61|222.93|220.63|222.91|220.61|4
1651751050000|2022-05-05 11:44:10|222.94|220.64|222.91|220.61|222.94|220.64|222.9|220.6|3
1651751060000|2022-05-05 11:44:20|222.92|220.62|222.92|220.62|222.93|220.63|222.88|220.58|5
1651751070000|2022-05-05 11:44:30|222.91|220.61|222.9|220.6|222.91|220.61|222.9|220.6|2
1651751080000|2022-05-05 11:44:40|222.91|220.61|222.9|220.6|222.91|220.61|222.87|220.57|11
1651751090000|2022-05-05 11:44:50|222.87|220.57|222.82|220.52|222.87|220.57|222.82|220.52|7
1651751100000|2022-05-05 11:45:00|222.84|220.54|222.81|220.51|222.84|220.54|222.81|220.51|4
1651751110000|2022-05-05 11:45:10|222.82|220.52|222.74|220.44|222.82|220.52|222.74|220.44|8
1651751120000|2022-05-05 11:45:20|222.73|220.43|222.74|220.44|222.74|220.44|222.72|220.42|5
1651751130000|2022-05-05 11:45:30|222.75|220.45|222.63|220.33|222.75|220.45|222.63|220.33|13
1651751140000|2022-05-05 11:45:40|222.62|220.32|222.6|220.3|222.63|220.33|222.6|220.3|6
1651751150000|2022-05-05 11:45:50|222.54|220.24|222.39|220.09|222.55|220.25|222.37|220.07|16
1651751160000|2022-05-05 11:46:00|222.4|220.1|222.37|220.07|222.4|220.1|222.36|220.06|6
1651751170000|2022-05-05 11:46:10|222.36|220.06|222.4|220.1|222.4|220.1|222.36|220.06|4
1651751180000|2022-05-05 11:46:20|222.42|220.12|222.56|220.26|222.56|220.26|222.4|220.1|9
1651751190000|2022-05-05 11:46:30|222.55|220.25|222.54|220.24|222.57|220.27|222.54|220.24|4
1651751200000|2022-05-05 11:46:40|222.61|220.31|222.59|220.29|222.61|220.31|222.58|220.28|4
1651751210000|2022-05-05 11:46:50|222.57|220.27|222.55|220.25|222.58|220.28|222.54|220.24|8
1651751220000|2022-05-05 11:47:00|222.53|220.23|222.53|220.23|222.53|220.23|222.51|220.21|4
1651751230000|2022-05-05 11:47:10|222.52|220.22|222.5|220.2|222.52|220.22|222.49|220.19|5
1651751240000|2022-05-05 11:47:20|222.48|220.18|222.41|220.11|222.48|220.18|222.4|220.1|6
1651751250000|2022-05-05 11:47:30|222.4|220.1|222.38|220.08|222.41|220.11|222.38|220.08|6
1651751260000|2022-05-05 11:47:40|222.35|220.05|222.32|220.02|222.35|220.05|222.32|220.02|8
1651751270000|2022-05-05 11:47:50|222.11|219.81|222.11|219.81|222.16|219.86|222.08|219.78|13
1651751280000|2022-05-05 11:48:00|222.1|219.8|222.05|219.75|222.1|219.8|222.05|219.75|5
1651751290000|2022-05-05 11:48:10|222.04|219.74|222|219.7|222.05|219.75|222|219.7|5
1651751300000|2022-05-05 11:48:20|222.01|219.71|222.01|219.71|222.01|219.71|222.01|219.71|1
1651751310000|2022-05-05 11:48:30|222|219.7|221.83|219.53|222|219.7|221.83|219.53|13
1651751320000|2022-05-05 11:48:40|221.82|219.52|221.78|219.48|221.82|219.52|221.78|219.48|7
1651751330000|2022-05-05 11:48:50|221.79|219.49|221.73|219.43|221.86|219.56|221.73|219.43|16
1651751340000|2022-05-05 11:49:00|221.72|219.42|221.68|219.38|221.72|219.42|221.68|219.38|9
1651751350000|2022-05-05 11:49:10|221.7|219.4|221.6|219.3|221.7|219.4|221.6|219.3|12
1651751360000|2022-05-05 11:49:20|221.61|219.31|221.59|219.29|221.63|219.33|221.59|219.29|10
1651751370000|2022-05-05 11:49:30|221.6|219.3|221.61|219.31|221.61|219.31|221.6|219.3|2
1651751380000|2022-05-05 11:49:40|221.62|219.32|221.63|219.33|221.63|219.33|221.61|219.31|3
1651751390000|2022-05-05 11:49:50|221.67|219.37|221.61|219.31|221.67|219.37|221.61|219.31|8
1651751400000|2022-05-05 11:50:00|221.63|219.33|221.62|219.32|221.64|219.34|221.62|219.32|4
1651751410000|2022-05-05 11:50:10|221.63|219.33|221.31|219.01|221.63|219.33|221.31|219.01|11
1651751420000|2022-05-05 11:50:20|221.28|218.98|221.52|219.22|221.52|219.22|221.28|218.98|6
1651751430000|2022-05-05 11:50:30|221.53|219.23|221.51|219.21|221.56|219.26|221.5|219.2|8
1651751440000|2022-05-05 11:50:40|221.5|219.2|221.5|219.2|221.51|219.21|221.5|219.2|3
1651751450000|2022-05-05 11:50:50|221.49|219.19|221.5|219.2|221.5|219.2|221.49|219.19|4
1651751460000|2022-05-05 11:51:00|221.48|219.18|221.31|219.01|221.48|219.18|221.31|219.01|16
1651751470000|2022-05-05 11:51:10|221.32|219.02|221.32|219.02|221.33|219.03|221.32|219.02|3
1651751480000|2022-05-05 11:51:20|221.33|219.03|221.31|219.01|221.33|219.03|221.3|219|3
1651751490000|2022-05-05 11:51:30|221.32|219.02|221.05|218.75|221.32|219.02|220.99|218.69|14
1651751500000|2022-05-05 11:51:40|221.04|218.74|220.9|218.6|221.04|218.74|220.9|218.6|10
1651751510000|2022-05-05 11:51:50|220.89|218.59|220.79|218.49|220.89|218.59|220.78|218.48|10
1651751520000|2022-05-05 11:52:00|220.71|218.41|220.86|218.56|220.88|218.58|220.7|218.4|15
1651751530000|2022-05-05 11:52:10|220.87|218.57|220.88|218.58|220.88|218.58|220.87|218.57|2
1651751540000|2022-05-05 11:52:20|220.93|218.63|220.96|218.66|220.96|218.66|220.92|218.62|6
1651751550000|2022-05-05 11:52:30|220.92|218.62|220.92|218.62|220.97|218.67|220.92|218.62|4
1651751560000|2022-05-05 11:52:40|220.91|218.61|220.91|218.61|220.92|218.62|220.9|218.6|5
1651751570000|2022-05-05 11:52:50|220.92|218.62|220.89|218.59|220.92|218.62|220.85|218.55|7
1651751580000|2022-05-05 11:53:00|220.88|218.58|220.75|218.45|220.88|218.58|220.75|218.45|13
1651751590000|2022-05-05 11:53:10|220.78|218.48|220.79|218.49|220.81|218.51|220.75|218.45|13
1651751600000|2022-05-05 11:53:20|220.78|218.48|220.78|218.48|220.78|218.48|220.78|218.48|1
1651751610000|2022-05-05 11:53:30|220.77|218.47|220.44|218.14|220.79|218.49|220.44|218.14|11
1651751620000|2022-05-05 11:53:40|220.43|218.13|220.52|218.22|220.52|218.22|220.35|218.05|16
1651751630000|2022-05-05 11:53:50|220.53|218.23|220.68|218.38|220.68|218.38|220.53|218.23|11
1651751640000|2022-05-05 11:54:00|220.67|218.37|220.67|218.37|220.68|218.38|220.66|218.36|5
1651751650000|2022-05-05 11:54:10|220.65|218.35|220.66|218.36|220.67|218.37|220.62|218.32|7
1651751660000|2022-05-05 11:54:20|220.67|218.37|220.46|218.16|220.68|218.38|220.46|218.16|11
1651751670000|2022-05-05 11:54:30|220.43|218.13|220.41|218.11|220.46|218.16|220.41|218.11|9
1651751680000|2022-05-05 11:54:40|220.44|218.14|220.56|218.26|220.56|218.26|220.44|218.14|8
1651751690000|2022-05-05 11:54:50|220.55|218.25|220.5|218.2|220.57|218.27|220.49|218.19|12
1651751700000|2022-05-05 11:55:00|220.49|218.19|220.57|218.27|220.57|218.27|220.49|218.19|10
1651751710000|2022-05-05 11:55:10|220.51|218.21|220.48|218.18|220.52|218.22|220.48|218.18|5
1651751720000|2022-05-05 11:55:20|220.49|218.19|220.52|218.22|220.52|218.22|220.49|218.19|2
1651751730000|2022-05-05 11:55:30|220.53|218.23|220.49|218.19|220.55|218.25|220.49|218.19|10
1651751740000|2022-05-05 11:55:40|220.5|218.2|220.49|218.19|220.52|218.22|220.49|218.19|8
1651751750000|2022-05-05 11:55:50|220.5|218.2|220.49|218.19|220.57|218.27|220.48|218.18|22
1651751760000|2022-05-05 11:56:00|220.48|218.18|220.48|218.18|220.48|218.18|220.48|218.18|1
1651751770000|2022-05-05 11:56:10|220.49|218.19|220.46|218.16|220.49|218.19|220.46|218.16|2
1651751780000|2022-05-05 11:56:20|220.47|218.17|220.39|218.09|220.47|218.17|220.39|218.09|10
1651751790000|2022-05-05 11:56:30|220.36|218.06|220.38|218.08|220.38|218.08|220.35|218.05|8
1651751810000|2022-05-05 11:56:50|220.39|218.09|220.49|218.19|220.49|218.19|220.37|218.07|7
1651751820000|2022-05-05 11:57:00|220.47|218.17|220.49|218.19|220.49|218.19|220.46|218.16|8
1651751830000|2022-05-05 11:57:10|220.46|218.16|220.47|218.17|220.47|218.17|220.46|218.16|2
1651751840000|2022-05-05 11:57:20|220.46|218.16|220.47|218.17|220.47|218.17|220.46|218.16|2
1651751850000|2022-05-05 11:57:30|220.43|218.13|220.44|218.14|220.48|218.18|220.43|218.13|5
1651751860000|2022-05-05 11:57:40|220.45|218.15|220.38|218.08|220.45|218.15|220.38|218.08|8
1651751870000|2022-05-05 11:57:50|220.37|218.07|220.39|218.09|220.39|218.09|220.37|218.07|4
1651751880000|2022-05-05 11:58:00|220.4|218.1|220.39|218.09|220.4|218.1|220.39|218.09|4
1651751890000|2022-05-05 11:58:10|220.38|218.08|220.36|218.06|220.4|218.1|220.36|218.06|7
1651751900000|2022-05-05 11:58:20|220.39|218.09|220.56|218.26|220.6|218.3|220.39|218.09|10
1651751910000|2022-05-05 11:58:30|220.57|218.27|220.6|218.3|220.6|218.3|220.57|218.27|13
1651751920000|2022-05-05 11:58:40|220.58|218.28|220.61|218.31|220.61|218.31|220.58|218.28|3
1651751930000|2022-05-05 11:58:50|220.62|218.32|220.62|218.32|220.62|218.32|220.62|218.32|1
1651751940000|2022-05-05 11:59:00|220.6|218.3|220.62|218.32|220.62|218.32|220.6|218.3|2
1651751950000|2022-05-05 11:59:10|220.63|218.33|220.62|218.32|220.66|218.36|220.61|218.31|13
1651751960000|2022-05-05 11:59:20|220.61|218.31|220.63|218.33|220.64|218.34|220.58|218.28|10
1651751970000|2022-05-05 11:59:30|220.64|218.34|220.65|218.35|220.65|218.35|220.63|218.33|6
1651751980000|2022-05-05 11:59:40|220.66|218.36|220.8|218.5|220.8|218.5|220.66|218.36|6
1651751990000|2022-05-05 11:59:50|220.81|218.51|220.82|218.52|220.83|218.53|220.79|218.49|7
1651752000000|2022-05-05 12:00:00|220.83|218.53|220.64|218.34|220.84|218.54|220.64|218.34|15
1651752010000|2022-05-05 12:00:10|220.65|218.35|220.75|218.45|220.76|218.46|220.65|218.35|6
1651752020000|2022-05-05 12:00:20|220.7|218.4|220.7|218.4|220.75|218.45|220.7|218.4|4
1651752030000|2022-05-05 12:00:30|220.71|218.41|220.7|218.4|220.71|218.41|220.7|218.4|2
1651752040000|2022-05-05 12:00:40|220.68|218.38|220.7|218.4|220.7|218.4|220.68|218.38|3
1651752050000|2022-05-05 12:00:50|220.69|218.39|220.7|218.4|220.7|218.4|220.69|218.39|4
1651752060000|2022-05-05 12:01:00|220.68|218.38|220.68|218.38|220.69|218.39|220.68|218.38|5
1651752070000|2022-05-05 12:01:10|220.65|218.35|220.6|218.3|220.65|218.35|220.6|218.3|7
1651752080000|2022-05-05 12:01:20|220.59|218.29|220.54|218.24|220.61|218.31|220.54|218.24|5
1651752090000|2022-05-05 12:01:30|220.56|218.26|220.6|218.3|220.6|218.3|220.53|218.23|9
1651752100000|2022-05-05 12:01:40|220.58|218.28|220.46|218.16|220.58|218.28|220.46|218.16|15
1651752110000|2022-05-05 12:01:50|220.47|218.17|220.5|218.2|220.5|218.2|220.47|218.17|4
1651752120000|2022-05-05 12:02:00|220.52|218.22|220.43|218.13|220.52|218.22|220.42|218.12|11
1651752130000|2022-05-05 12:02:10|220.42|218.12|220.36|218.06|220.42|218.12|220.36|218.06|8
1651752140000|2022-05-05 12:02:20|220.32|218.02|220.33|218.03|220.33|218.03|220.32|218.02|2
1651752150000|2022-05-05 12:02:30|220.36|218.06|220.4|218.1|220.4|218.1|220.34|218.04|7
1651752160000|2022-05-05 12:02:40|220.43|218.13|220.47|218.17|220.47|218.17|220.43|218.13|5
1651752170000|2022-05-05 12:02:50|220.46|218.16|220.45|218.15|220.47|218.17|220.45|218.15|3
1651752180000|2022-05-05 12:03:00|220.46|218.16|220.41|218.11|220.46|218.16|220.41|218.11|6
1651752190000|2022-05-05 12:03:10|220.46|218.16|220.61|218.31|220.61|218.31|220.45|218.15|13
1651752200000|2022-05-05 12:03:20|220.62|218.32|220.61|218.31|220.63|218.33|220.61|218.31|8
1651752210000|2022-05-05 12:03:30|220.58|218.28|220.51|218.21|220.58|218.28|220.5|218.2|9
1651752220000|2022-05-05 12:03:40|220.52|218.22|220.52|218.22|220.52|218.22|220.52|218.22|1
1651752230000|2022-05-05 12:03:50|220.54|218.24|220.59|218.29|220.61|218.31|220.53|218.23|9
1651752240000|2022-05-05 12:04:00|220.6|218.3|220.64|218.34|220.64|218.34|220.57|218.27|9
1651752250000|2022-05-05 12:04:10|220.66|218.36|220.68|218.38|220.68|218.38|220.65|218.35|8
1651752260000|2022-05-05 12:04:20|220.7|218.4|220.72|218.42|220.72|218.42|220.69|218.39|4
1651752270000|2022-05-05 12:04:30|220.71|218.41|220.45|218.15|220.71|218.41|220.45|218.15|15
1651752280000|2022-05-05 12:04:40|220.57|218.27|220.54|218.24|220.59|218.29|220.52|218.22|9
1651752290000|2022-05-05 12:04:50|220.53|218.23|220.68|218.38|220.68|218.38|220.53|218.23|8
1651752300000|2022-05-05 12:05:00|220.67|218.37|220.69|218.39|220.69|218.39|220.64|218.34|12
1651752310000|2022-05-05 12:05:10|220.67|218.37|220.68|218.38|220.69|218.39|220.66|218.36|4
1651752320000|2022-05-05 12:05:20|220.69|218.39|220.65|218.35|220.69|218.39|220.64|218.34|8
1651752330000|2022-05-05 12:05:30|220.66|218.36|220.64|218.34|220.66|218.36|220.64|218.34|3
1651752340000|2022-05-05 12:05:40|220.65|218.35|220.68|218.38|220.68|218.38|220.63|218.33|12
1651752350000|2022-05-05 12:05:50|220.69|218.39|220.72|218.42|220.72|218.42|220.69|218.39|4
1651752360000|2022-05-05 12:06:00|220.74|218.44|220.73|218.43|220.74|218.44|220.72|218.42|4
1651752370000|2022-05-05 12:06:10|220.72|218.42|220.72|218.42|220.72|218.42|220.72|218.42|1
1651752380000|2022-05-05 12:06:20|220.73|218.43|220.8|218.5|220.8|218.5|220.7|218.4|9
1651752390000|2022-05-05 12:06:30|220.76|218.46|220.77|218.47|220.8|218.5|220.74|218.44|9
1651752400000|2022-05-05 12:06:40|220.79|218.49|220.76|218.46|220.8|218.5|220.76|218.46|11
1651752410000|2022-05-05 12:06:50|220.77|218.47|220.82|218.52|220.83|218.53|220.77|218.47|5
1651752420000|2022-05-05 12:07:00|220.85|218.55|220.73|218.43|220.85|218.55|220.71|218.41|17
1651752430000|2022-05-05 12:07:10|220.74|218.44|220.76|218.46|220.82|218.52|220.74|218.44|7
1651752440000|2022-05-05 12:07:20|220.75|218.45|220.76|218.46|220.76|218.46|220.75|218.45|2
1651752450000|2022-05-05 12:07:30|220.77|218.47|220.77|218.47|220.77|218.47|220.77|218.47|1
1651752460000|2022-05-05 12:07:40|220.78|218.48|220.83|218.53|220.83|218.53|220.78|218.48|5
1651752470000|2022-05-05 12:07:50|220.85|218.55|220.91|218.61|220.91|218.61|220.85|218.55|4
1651752480000|2022-05-05 12:08:00|220.94|218.64|220.9|218.6|220.99|218.69|220.9|218.6|11
1651752490000|2022-05-05 12:08:10|220.91|218.61|220.92|218.62|220.95|218.65|220.89|218.59|10
1651752500000|2022-05-05 12:08:20|220.9|218.6|220.87|218.57|220.91|218.61|220.87|218.57|3
1651752510000|2022-05-05 12:08:30|220.85|218.55|220.88|218.58|220.9|218.6|220.85|218.55|6
1651752520000|2022-05-05 12:08:40|220.87|218.57|220.92|218.62|220.93|218.63|220.85|218.55|9
1651752530000|2022-05-05 12:08:50|220.93|218.63|220.92|218.62|220.93|218.63|220.9|218.6|6
1651752540000|2022-05-05 12:09:00|220.93|218.63|220.93|218.63|220.93|218.63|220.9|218.6|3
1651752550000|2022-05-05 12:09:10|220.92|218.62|220.92|218.62|220.93|218.63|220.92|218.62|3
1651752560000|2022-05-05 12:09:20|220.93|218.63|220.94|218.64|220.94|218.64|220.93|218.63|2
1651752570000|2022-05-05 12:09:30|220.93|218.63|220.95|218.65|220.96|218.66|220.92|218.62|9
1651752580000|2022-05-05 12:09:40|220.94|218.64|220.95|218.65|220.95|218.65|220.91|218.61|7
1651752590000|2022-05-05 12:09:50|220.96|218.66|220.98|218.68|220.98|218.68|220.94|218.64|4
1651752600000|2022-05-05 12:10:00|220.99|218.69|220.98|218.68|220.99|218.69|220.95|218.65|7
1651752610000|2022-05-05 12:10:10|220.97|218.67|221.05|218.75|221.05|218.75|220.97|218.67|6
1651752620000|2022-05-05 12:10:20|221.22|218.92|221.32|219.02|221.32|219.02|221.22|218.92|9
1651752630000|2022-05-05 12:10:30|221.33|219.03|221.11|218.81|221.36|219.06|221.11|218.81|12
1651752640000|2022-05-05 12:10:40|221.1|218.8|221.11|218.81|221.13|218.83|221.1|218.8|9
1651752650000|2022-05-05 12:10:50|221.13|218.83|221.16|218.86|221.16|218.86|221.13|218.83|2
1651752660000|2022-05-05 12:11:00|221.15|218.85|221.1|218.8|221.15|218.85|221.1|218.8|3
1651752670000|2022-05-05 12:11:10|221.11|218.81|221.11|218.81|221.12|218.82|221.11|218.81|3
1651752680000|2022-05-05 12:11:20|221.13|218.83|221.11|218.81|221.13|218.83|221.1|218.8|3
1651752690000|2022-05-05 12:11:30|221.1|218.8|221.1|218.8|221.1|218.8|221.1|218.8|1
1651752700000|2022-05-05 12:11:40|221.11|218.81|221.1|218.8|221.11|218.81|221.1|218.8|2
1651752710000|2022-05-05 12:11:50|221.11|218.81|221.12|218.82|221.14|218.84|221.11|218.81|4
1651752720000|2022-05-05 12:12:00|221.13|218.83|221.11|218.81|221.14|218.84|221.11|218.81|5
1651752730000|2022-05-05 12:12:10|221.07|218.77|221.01|218.71|221.12|218.82|221|218.7|15
1651752740000|2022-05-05 12:12:20|221.02|218.72|221.01|218.71|221.02|218.72|221.01|218.71|4
1651752750000|2022-05-05 12:12:30|221.02|218.72|221.01|218.71|221.02|218.72|221|218.7|4
1651752760000|2022-05-05 12:12:40|221|218.7|220.99|218.69|221.01|218.71|220.99|218.69|4
1651752770000|2022-05-05 12:12:50|221|218.7|221.03|218.73|221.03|218.73|221|218.7|7
1651752780000|2022-05-05 12:13:00|221.05|218.75|221.03|218.73|221.14|218.84|221.01|218.71|15
1651752790000|2022-05-05 12:13:10|221.05|218.75|221.1|218.8|221.11|218.81|221.02|218.72|9
1651752800000|2022-05-05 12:13:20|221.11|218.81|221.18|218.88|221.18|218.88|221.11|218.81|7
1651752810000|2022-05-05 12:13:30|221.17|218.87|221.17|218.87|221.18|218.88|221.16|218.86|6
1651752820000|2022-05-05 12:13:40|221.18|218.88|221.17|218.87|221.18|218.88|221.16|218.86|6
1651752830000|2022-05-05 12:13:50|221.18|218.88|221.18|218.88|221.18|218.88|221.17|218.87|3
1651752840000|2022-05-05 12:14:00|221.16|218.86|221.18|218.88|221.18|218.88|221.16|218.86|5
1651752850000|2022-05-05 12:14:10|221.19|218.89|221.18|218.88|221.19|218.89|221.18|218.88|4
1651752860000|2022-05-05 12:14:20|221.14|218.84|221.18|218.88|221.18|218.88|221.13|218.83|7
1651752870000|2022-05-05 12:14:30|221.17|218.87|221.16|218.86|221.18|218.88|221.16|218.86|4
1651752890000|2022-05-05 12:14:50|221.17|218.87|221.3|219|221.3|219|221.17|218.87|8
1651752900000|2022-05-05 12:15:00|221.29|218.99|221.28|218.98|221.3|219|221.27|218.97|7
1651752910000|2022-05-05 12:15:10|221.26|218.96|221.16|218.86|221.26|218.96|221.14|218.84|5
1651752920000|2022-05-05 12:15:20|221.15|218.85|221.12|218.82|221.16|218.86|221.12|218.82|4
1651752930000|2022-05-05 12:15:30|221.13|218.83|221.11|218.81|221.14|218.84|221.11|218.81|6
1651752940000|2022-05-05 12:15:40|221.1|218.8|221.02|218.72|221.1|218.8|221.02|218.72|6
1651752950000|2022-05-05 12:15:50|221.03|218.73|221.06|218.76|221.15|218.85|221.01|218.71|13
1651752960000|2022-05-05 12:16:00|221.03|218.73|221|218.7|221.09|218.79|221|218.7|8
1651752970000|2022-05-05 12:16:10|220.99|218.69|221|218.7|221|218.7|220.99|218.69|4
1651752980000|2022-05-05 12:16:20|220.99|218.69|220.86|218.56|220.99|218.69|220.82|218.52|25
1651752990000|2022-05-05 12:16:30|220.91|218.61|220.98|218.68|220.98|218.68|220.88|218.58|9
1651753000000|2022-05-05 12:16:40|220.99|218.69|220.91|218.61|220.99|218.69|220.9|218.6|11
1651753010000|2022-05-05 12:16:50|220.9|218.6|220.82|218.52|220.9|218.6|220.74|218.44|16
1651753020000|2022-05-05 12:17:00|220.81|218.51|220.79|218.49|220.81|218.51|220.76|218.46|6
1651753030000|2022-05-05 12:17:10|220.8|218.5|220.91|218.61|220.91|218.61|220.8|218.5|10
1651753040000|2022-05-05 12:17:20|220.92|218.62|221|218.7|221.02|218.72|220.92|218.62|7
1651753050000|2022-05-05 12:17:30|220.99|218.69|220.99|218.69|220.99|218.69|220.99|218.69|1
1651753060000|2022-05-05 12:17:40|221|218.7|221|218.7|221.01|218.71|221|218.7|3
1651753070000|2022-05-05 12:17:50|221.02|218.72|221|218.7|221.02|218.72|221|218.7|3
1651753080000|2022-05-05 12:18:00|221.01|218.71|220.93|218.63|221.01|218.71|220.91|218.61|7
1651753090000|2022-05-05 12:18:10|220.92|218.62|220.92|218.62|220.93|218.63|220.9|218.6|8
1651753100000|2022-05-05 12:18:20|220.91|218.61|220.9|218.6|220.92|218.62|220.9|218.6|6
1651753110000|2022-05-05 12:18:30|220.93|218.63|220.95|218.65|220.95|218.65|220.9|218.6|4
1651753120000|2022-05-05 12:18:40|220.91|218.61|221.01|218.71|221.01|218.71|220.91|218.61|8
1651753130000|2022-05-05 12:18:50|221.03|218.73|221.02|218.72|221.05|218.75|221.02|218.72|4
1651753140000|2022-05-05 12:19:00|221.05|218.75|221.02|218.72|221.05|218.75|221.02|218.72|3
1651753150000|2022-05-05 12:19:10|221.03|218.73|221.01|218.71|221.04|218.74|221.01|218.71|10
1651753160000|2022-05-05 12:19:20|221.02|218.72|221.1|218.8|221.1|218.8|221.01|218.71|6
1651753170000|2022-05-05 12:19:30|221.12|218.82|221.12|218.82|221.15|218.85|221.11|218.81|10
1651753180000|2022-05-05 12:19:40|221.11|218.81|221.1|218.8|221.12|218.82|221.1|218.8|8
1651753190000|2022-05-05 12:19:50|221.11|218.81|221.11|218.81|221.11|218.81|221.1|218.8|5
1651753200000|2022-05-05 12:20:00|221.1|218.8|221.11|218.81|221.11|218.81|221.1|218.8|2
1651753210000|2022-05-05 12:20:10|221.16|218.86|221.19|218.89|221.2|218.9|221.16|218.86|7
1651753220000|2022-05-05 12:20:20|221.2|218.9|221.17|218.87|221.2|218.9|221.17|218.87|6
1651753230000|2022-05-05 12:20:30|221.19|218.89|221.1|218.8|221.2|218.9|221.1|218.8|15
1651753240000|2022-05-05 12:20:40|221.11|218.81|221.1|218.8|221.11|218.81|221.1|218.8|2
1651753250000|2022-05-05 12:20:50|221.07|218.77|220.96|218.66|221.07|218.77|220.96|218.66|12
1651753260000|2022-05-05 12:21:00|220.95|218.65|220.92|218.62|220.99|218.69|220.9|218.6|16
1651753270000|2022-05-05 12:21:10|220.98|218.68|220.9|218.6|220.98|218.68|220.9|218.6|11
1651753280000|2022-05-05 12:21:20|220.91|218.61|221|218.7|221|218.7|220.91|218.61|12
1651753290000|2022-05-05 12:21:30|220.99|218.69|221|218.7|221|218.7|220.99|218.69|4
1651753300000|2022-05-05 12:21:40|220.99|218.69|221.01|218.71|221.04|218.74|220.99|218.69|8
1651753310000|2022-05-05 12:21:50|221.04|218.74|221.1|218.8|221.1|218.8|221.02|218.72|5
1651753320000|2022-05-05 12:22:00|221.05|218.75|221.08|218.78|221.1|218.8|221.05|218.75|5
1651753330000|2022-05-05 12:22:10|221.1|218.8|221.1|218.8|221.1|218.8|221.05|218.75|4
1651753340000|2022-05-05 12:22:20|221.08|218.78|221.1|218.8|221.1|218.8|221.05|218.75|7
1651753350000|2022-05-05 12:22:30|221.09|218.79|221|218.7|221.09|218.79|220.97|218.67|11
1651753360000|2022-05-05 12:22:40|220.97|218.67|220.99|218.69|221.01|218.71|220.97|218.67|5
1651753370000|2022-05-05 12:22:50|220.97|218.67|220.99|218.69|221.05|218.75|220.97|218.67|14
1651753380000|2022-05-05 12:23:00|220.98|218.68|220.92|218.62|221|218.7|220.92|218.62|13
1651753390000|2022-05-05 12:23:10|220.91|218.61|220.92|218.62|220.94|218.64|220.9|218.6|14
1651753400000|2022-05-05 12:23:20|220.93|218.63|220.93|218.63|220.96|218.66|220.9|218.6|8
1651753410000|2022-05-05 12:23:30|220.95|218.65|220.79|218.49|220.95|218.65|220.79|218.49|19
1651753420000|2022-05-05 12:23:40|220.78|218.48|220.79|218.49|220.83|218.53|220.78|218.48|18
1651753430000|2022-05-05 12:23:50|220.83|218.53|220.84|218.54|220.87|218.57|220.8|218.5|13
1651753440000|2022-05-05 12:24:00|220.87|218.57|220.83|218.53|220.88|218.58|220.8|218.5|20
1651753450000|2022-05-05 12:24:10|220.8|218.5|220.79|218.49|220.83|218.53|220.79|218.49|13
1651753460000|2022-05-05 12:24:20|220.82|218.52|220.8|218.5|220.82|218.52|220.77|218.47|14
1651753470000|2022-05-05 12:24:30|220.81|218.51|220.75|218.45|220.83|218.53|220.7|218.4|17
1651753480000|2022-05-05 12:24:40|220.74|218.44|220.66|218.36|220.75|218.45|220.66|218.36|23
1651753490000|2022-05-05 12:24:50|220.67|218.37|220.64|218.34|220.68|218.38|220.6|218.3|20
1651753500000|2022-05-05 12:25:00|220.68|218.38|220.67|218.37|220.68|218.38|220.65|218.35|13
1651753510000|2022-05-05 12:25:10|220.65|218.35|220.65|218.35|220.67|218.37|220.63|218.33|8
1651753520000|2022-05-05 12:25:20|220.64|218.34|220.61|218.31|220.66|218.36|220.6|218.3|15
1651753530000|2022-05-05 12:25:30|220.6|218.3|220.58|218.28|220.6|218.3|220.55|218.25|16
1651753540000|2022-05-05 12:25:40|220.55|218.25|220.55|218.25|220.58|218.28|220.5|218.2|12
1651753550000|2022-05-05 12:25:50|220.58|218.28|220.67|218.37|220.68|218.38|220.53|218.23|17
1651753560000|2022-05-05 12:26:00|220.6|218.3|220.61|218.31|220.7|218.4|220.6|218.3|23
1651753570000|2022-05-05 12:26:10|220.6|218.3|220.64|218.34|220.64|218.34|220.6|218.3|6
1651753580000|2022-05-05 12:26:20|220.59|218.29|220.73|218.43|220.73|218.43|220.59|218.29|17
1651753590000|2022-05-05 12:26:30|220.74|218.44|220.65|218.35|220.76|218.46|220.64|218.34|16
1651753600000|2022-05-05 12:26:40|220.66|218.36|220.69|218.39|220.69|218.39|220.66|218.36|2
1651753610000|2022-05-05 12:26:50|220.68|218.38|220.73|218.43|220.73|218.43|220.68|218.38|7
1651753620000|2022-05-05 12:27:00|220.74|218.44|220.82|218.52|220.82|218.52|220.74|218.44|10
1651753630000|2022-05-05 12:27:10|220.83|218.53|220.94|218.64|220.94|218.64|220.83|218.53|6
1651753640000|2022-05-05 12:27:20|220.92|218.62|220.92|218.62|220.93|218.63|220.86|218.56|12
1651753650000|2022-05-05 12:27:30|220.91|218.61|220.92|218.62|220.92|218.62|220.91|218.61|4
1651753660000|2022-05-05 12:27:40|220.91|218.61|220.97|218.67|220.97|218.67|220.91|218.61|5
1651753670000|2022-05-05 12:27:50|220.94|218.64|220.96|218.66|220.97|218.67|220.93|218.63|7
1651753680000|2022-05-05 12:28:00|220.98|218.68|220.96|218.66|220.98|218.68|220.96|218.66|2
1651753690000|2022-05-05 12:28:10|220.97|218.67|220.94|218.64|220.97|218.67|220.93|218.63|4
1651753700000|2022-05-05 12:28:20|220.96|218.66|220.96|218.66|220.97|218.67|220.95|218.65|8
1651753710000|2022-05-05 12:28:30|220.98|218.68|221.08|218.78|221.08|218.78|220.98|218.68|6
1651753720000|2022-05-05 12:28:40|221.09|218.79|221.1|218.8|221.1|218.8|221.09|218.79|4
1651753740000|2022-05-05 12:29:00|221.13|218.83|221.1|218.8|221.13|218.83|221.1|218.8|4
1651753750000|2022-05-05 12:29:10|221.12|218.82|221.21|218.91|221.21|218.91|221.1|218.8|7
1651753760000|2022-05-05 12:29:20|221.23|218.93|221.44|219.14|221.44|219.14|221.23|218.93|10
1651753770000|2022-05-05 12:29:30|221.4|219.1|221.28|218.98|221.43|219.13|221.28|218.98|11
1651753780000|2022-05-05 12:29:40|221.31|219.01|221.28|218.98|221.31|219.01|221.25|218.95|5
1651753790000|2022-05-05 12:29:50|221.29|218.99|221.34|219.04|221.34|219.04|221.29|218.99|3
1651753800000|2022-05-05 12:30:00|221.35|219.05|221.34|219.04|221.35|219.05|221.34|219.04|2
1651753810000|2022-05-05 12:30:10|221.35|219.05|221.34|219.04|221.35|219.05|221.3|219|7
1651753820000|2022-05-05 12:30:20|221.38|219.08|221.34|219.04|221.38|219.08|221.3|219|4
1651753830000|2022-05-05 12:30:30|221.35|219.05|221.34|219.04|221.35|219.05|221.34|219.04|4
1651753840000|2022-05-05 12:30:40|221.37|219.07|221.41|219.11|221.43|219.13|221.37|219.07|12
1651753850000|2022-05-05 12:30:50|221.39|219.09|221.49|219.19|221.49|219.19|221.39|219.09|6
1651753860000|2022-05-05 12:31:00|221.5|219.2|221.43|219.13|221.5|219.2|221.42|219.12|8
1651753870000|2022-05-05 12:31:10|221.42|219.12|221.42|219.12|221.44|219.14|221.42|219.12|5
1651753880000|2022-05-05 12:31:20|221.43|219.13|221.47|219.17|221.49|219.19|221.42|219.12|8
1651753890000|2022-05-05 12:31:30|221.49|219.19|221.6|219.3|221.62|219.32|221.49|219.19|9
1651753900000|2022-05-05 12:31:40|221.59|219.29|221.6|219.3|221.62|219.32|221.59|219.29|6
1651753910000|2022-05-05 12:31:50|221.61|219.31|221.69|219.39|221.71|219.41|221.61|219.31|11
1651753920000|2022-05-05 12:32:00|221.66|219.36|221.63|219.33|221.66|219.36|221.62|219.32|5
1651753930000|2022-05-05 12:32:10|221.6|219.3|221.57|219.27|221.6|219.3|221.57|219.27|2
1651753940000|2022-05-05 12:32:20|221.56|219.26|221.55|219.25|221.61|219.31|221.55|219.25|4
1651753950000|2022-05-05 12:32:30|221.58|219.28|221.65|219.35|221.68|219.38|221.58|219.28|11
1651753970000|2022-05-05 12:32:50|221.68|219.38|221.68|219.38|221.72|219.42|221.68|219.38|4
1651753980000|2022-05-05 12:33:00|221.67|219.37|221.69|219.39|221.69|219.39|221.67|219.37|6
1651753990000|2022-05-05 12:33:10|221.68|219.38|221.68|219.38|221.68|219.38|221.67|219.37|3
1651754010000|2022-05-05 12:33:30|221.67|219.37|221.69|219.39|221.69|219.39|221.67|219.37|2
1651754020000|2022-05-05 12:33:40|221.68|219.38|221.35|219.05|221.68|219.38|221.35|219.05|19
1651754030000|2022-05-05 12:33:50|221.49|219.19|221.51|219.21|221.52|219.22|221.46|219.16|14
1651754040000|2022-05-05 12:34:00|221.52|219.22|221.5|219.2|221.53|219.23|221.5|219.2|6
1651754050000|2022-05-05 12:34:10|221.49|219.19|221.51|219.21|221.51|219.21|221.49|219.19|3
1651754060000|2022-05-05 12:34:20|221.5|219.2|221.46|219.16|221.5|219.2|221.45|219.15|11
1651754070000|2022-05-05 12:34:30|221.47|219.17|221.47|219.17|221.49|219.19|221.46|219.16|9
1651754080000|2022-05-05 12:34:40|221.46|219.16|221.57|219.27|221.58|219.28|221.44|219.14|12
1651754090000|2022-05-05 12:34:50|221.58|219.28|221.49|219.19|221.58|219.28|221.48|219.18|11
1651754100000|2022-05-05 12:35:00|221.47|219.17|221.48|219.18|221.51|219.21|221.47|219.17|7
1651754110000|2022-05-05 12:35:10|221.5|219.2|221.48|219.18|221.54|219.24|221.48|219.18|8
1651754120000|2022-05-05 12:35:20|221.47|219.17|221.43|219.13|221.5|219.2|221.43|219.13|6
1651754130000|2022-05-05 12:35:30|221.49|219.19|221.53|219.23|221.55|219.25|221.44|219.14|12
1651754140000|2022-05-05 12:35:40|221.56|219.26|221.53|219.23|221.56|219.26|221.52|219.22|6
1651754150000|2022-05-05 12:35:50|221.54|219.24|221.53|219.23|221.55|219.25|221.53|219.23|5
1651754160000|2022-05-05 12:36:00|221.52|219.22|221.52|219.22|221.52|219.22|221.52|219.22|1
1651754170000|2022-05-05 12:36:10|221.51|219.21|221.52|219.22|221.53|219.23|221.51|219.21|4
1651754180000|2022-05-05 12:36:20|221.51|219.21|221.51|219.21|221.51|219.21|221.51|219.21|1
1651754190000|2022-05-05 12:36:30|221.5|219.2|221.5|219.2|221.5|219.2|221.5|219.2|1
1651754200000|2022-05-05 12:36:40|221.51|219.21|221.52|219.22|221.53|219.23|221.49|219.19|6
1651754210000|2022-05-05 12:36:50|221.53|219.23|221.57|219.27|221.57|219.27|221.53|219.23|3
1651754220000|2022-05-05 12:37:00|221.56|219.26|221.55|219.25|221.56|219.26|221.45|219.15|13
1651754230000|2022-05-05 12:37:10|221.56|219.26|221.63|219.33|221.64|219.34|221.55|219.25|14
1651754240000|2022-05-05 12:37:20|221.65|219.35|221.64|219.34|221.65|219.35|221.63|219.33|12
1651754250000|2022-05-05 12:37:30|221.66|219.36|221.63|219.33|221.66|219.36|221.63|219.33|7
1651754260000|2022-05-05 12:37:40|221.64|219.34|221.61|219.31|221.64|219.34|221.61|219.31|6
1651754270000|2022-05-05 12:37:50|221.62|219.32|221.61|219.31|221.64|219.34|221.61|219.31|4
1651754280000|2022-05-05 12:38:00|221.6|219.3|221.52|219.22|221.61|219.31|221.51|219.21|11
1651754290000|2022-05-05 12:38:10|221.5|219.2|221.52|219.22|221.52|219.22|221.5|219.2|5
1651754300000|2022-05-05 12:38:20|221.5|219.2|221.52|219.22|221.52|219.22|221.5|219.2|2
1651754310000|2022-05-05 12:38:30|221.51|219.21|221.43|219.13|221.51|219.21|221.42|219.12|14
1651754320000|2022-05-05 12:38:40|221.39|219.09|221.47|219.17|221.47|219.17|221.39|219.09|6
1651754330000|2022-05-05 12:38:50|221.46|219.16|221.52|219.22|221.52|219.22|221.46|219.16|3
1651754340000|2022-05-05 12:39:00|221.53|219.23|221.55|219.25|221.55|219.25|221.51|219.21|6
1651754350000|2022-05-05 12:39:10|221.56|219.26|221.63|219.33|221.63|219.33|221.56|219.26|10
1651754360000|2022-05-05 12:39:20|221.62|219.32|221.63|219.33|221.63|219.33|221.6|219.3|3
1651754370000|2022-05-05 12:39:30|221.62|219.32|221.63|219.33|221.63|219.33|221.62|219.32|2
1651754380000|2022-05-05 12:39:40|221.64|219.34|221.6|219.3|221.64|219.34|221.6|219.3|5
1651754390000|2022-05-05 12:39:50|221.59|219.29|221.61|219.31|221.61|219.31|221.59|219.29|2
1651754400000|2022-05-05 12:40:00|221.6|219.3|221.59|219.29|221.61|219.31|221.58|219.28|6
1651754410000|2022-05-05 12:40:10|221.6|219.3|221.49|219.19|221.6|219.3|221.47|219.17|9
1651754420000|2022-05-05 12:40:20|221.5|219.2|221.5|219.2|221.5|219.2|221.5|219.2|1
1651754430000|2022-05-05 12:40:30|221.49|219.19|221.5|219.2|221.5|219.2|221.48|219.18|4
1651754440000|2022-05-05 12:40:40|221.49|219.19|221.62|219.32|221.62|219.32|221.49|219.19|7
1651754450000|2022-05-05 12:40:50|221.61|219.31|221.61|219.31|221.61|219.31|221.6|219.3|3
1651754460000|2022-05-05 12:41:00|221.63|219.33|221.62|219.32|221.63|219.33|221.6|219.3|3
1651754470000|2022-05-05 12:41:10|221.61|219.31|221.61|219.31|221.61|219.31|221.61|219.31|1
1651754480000|2022-05-05 12:41:20|221.62|219.32|221.62|219.32|221.62|219.32|221.62|219.32|1
1651754490000|2022-05-05 12:41:30|221.64|219.34|221.64|219.34|221.67|219.37|221.64|219.34|5
1651754500000|2022-05-05 12:41:40|221.58|219.28|221.6|219.3|221.6|219.3|221.58|219.28|5
1651754510000|2022-05-05 12:41:50|221.64|219.34|221.64|219.34|221.64|219.34|221.63|219.33|5
1651754520000|2022-05-05 12:42:00|221.63|219.33|221.59|219.29|221.67|219.37|221.59|219.29|11
1651754530000|2022-05-05 12:42:10|221.61|219.31|221.6|219.3|221.61|219.31|221.6|219.3|2
1651754540000|2022-05-05 12:42:20|221.61|219.31|221.72|219.42|221.72|219.42|221.61|219.31|9
1651754550000|2022-05-05 12:42:30|221.74|219.44|221.74|219.44|221.75|219.45|221.7|219.4|6
1651754560000|2022-05-05 12:42:40|221.73|219.43|221.73|219.43|221.73|219.43|221.72|219.42|3
1651754570000|2022-05-05 12:42:50|221.75|219.45|221.72|219.42|221.75|219.45|221.72|219.42|4
1651754580000|2022-05-05 12:43:00|221.73|219.43|221.83|219.53|221.83|219.53|221.73|219.43|10
1651754590000|2022-05-05 12:43:10|221.82|219.52|221.82|219.52|221.82|219.52|221.82|219.52|1
1651754600000|2022-05-05 12:43:20|221.83|219.53|221.83|219.53|221.84|219.54|221.82|219.52|5
1651754610000|2022-05-05 12:43:30|221.84|219.54|221.9|219.6|221.93|219.63|221.84|219.54|8
1651754620000|2022-05-05 12:43:40|221.91|219.61|221.93|219.63|221.93|219.63|221.91|219.61|3
1651754630000|2022-05-05 12:43:50|221.92|219.62|221.92|219.62|221.93|219.63|221.92|219.62|3
1651754640000|2022-05-05 12:44:00|221.93|219.63|221.93|219.63|221.93|219.63|221.92|219.62|3
1651754650000|2022-05-05 12:44:10|221.92|219.62|221.89|219.59|221.92|219.62|221.89|219.59|4
1651754660000|2022-05-05 12:44:20|221.88|219.58|221.89|219.59|221.89|219.59|221.88|219.58|2
1651754670000|2022-05-05 12:44:30|221.86|219.56|221.9|219.6|221.93|219.63|221.85|219.55|10
1651754680000|2022-05-05 12:44:40|221.92|219.62|221.97|219.67|221.97|219.67|221.92|219.62|4
1651754690000|2022-05-05 12:44:50|221.98|219.68|221.99|219.69|221.99|219.69|221.96|219.66|5
1651754700000|2022-05-05 12:45:00|221.97|219.67|222.02|219.72|222.05|219.75|221.96|219.66|12
1651754710000|2022-05-05 12:45:10|222.05|219.75|222.02|219.72|222.07|219.77|222.02|219.72|4
1651754720000|2022-05-05 12:45:20|222.01|219.71|222|219.7|222.03|219.73|222|219.7|8
1651754730000|2022-05-05 12:45:30|222.01|219.71|222.11|219.81|222.12|219.82|222|219.7|10
1651754740000|2022-05-05 12:45:40|222.1|219.8|221.98|219.68|222.15|219.85|221.98|219.68|12
1651754750000|2022-05-05 12:45:50|221.97|219.67|221.93|219.63|222.01|219.71|221.92|219.62|11
1651754760000|2022-05-05 12:46:00|221.97|219.67|221.94|219.64|221.98|219.68|221.94|219.64|4
1651754770000|2022-05-05 12:46:10|221.95|219.65|221.97|219.67|221.98|219.68|221.95|219.65|4
1651754780000|2022-05-05 12:46:20|221.94|219.64|221.96|219.66|221.99|219.69|221.94|219.64|5
1651754790000|2022-05-05 12:46:30|221.97|219.67|221.97|219.67|221.97|219.67|221.96|219.66|3
1651754800000|2022-05-05 12:46:40|221.95|219.65|221.99|219.69|221.99|219.69|221.92|219.62|10
1651754810000|2022-05-05 12:46:50|221.95|219.65|221.93|219.63|221.99|219.69|221.93|219.63|7
1651754820000|2022-05-05 12:47:00|221.92|219.62|221.93|219.63|221.94|219.64|221.91|219.61|5
1651754830000|2022-05-05 12:47:10|221.94|219.64|221.92|219.62|221.94|219.64|221.91|219.61|11
1651754840000|2022-05-05 12:47:20|221.94|219.64|221.92|219.62|221.94|219.64|221.91|219.61|6
1651754850000|2022-05-05 12:47:30|221.91|219.61|221.93|219.63|221.94|219.64|221.91|219.61|5
1651754860000|2022-05-05 12:47:40|221.92|219.62|221.91|219.61|221.92|219.62|221.91|219.61|2
1651754870000|2022-05-05 12:47:50|221.92|219.62|221.91|219.61|221.93|219.63|221.9|219.6|5
1651754880000|2022-05-05 12:48:00|221.92|219.62|221.92|219.62|221.94|219.64|221.91|219.61|6
1651754890000|2022-05-05 12:48:10|221.93|219.63|221.91|219.61|221.93|219.63|221.91|219.61|3
1651754900000|2022-05-05 12:48:20|221.93|219.63|221.93|219.63|221.93|219.63|221.93|219.63|1
1651754910000|2022-05-05 12:48:30|221.92|219.62|221.93|219.63|221.93|219.63|221.92|219.62|4
1651754920000|2022-05-05 12:48:40|221.92|219.62|221.85|219.55|221.96|219.66|221.85|219.55|11
1651754930000|2022-05-05 12:48:50|221.84|219.54|221.91|219.61|221.95|219.65|221.84|219.54|8
1651754940000|2022-05-05 12:49:00|221.92|219.62|221.91|219.61|221.92|219.62|221.91|219.61|4
1651754950000|2022-05-05 12:49:10|221.89|219.59|221.9|219.6|221.9|219.6|221.87|219.57|4
1651754960000|2022-05-05 12:49:20|221.86|219.56|221.83|219.53|221.86|219.56|221.83|219.53|6
1651754970000|2022-05-05 12:49:30|221.84|219.54|221.83|219.53|221.88|219.58|221.79|219.49|9
1651754990000|2022-05-05 12:49:50|221.82|219.52|221.75|219.45|221.83|219.53|221.72|219.42|10
1651755000000|2022-05-05 12:50:00|221.73|219.43|221.75|219.45|221.75|219.45|221.73|219.43|3
1651755010000|2022-05-05 12:50:10|221.74|219.44|221.74|219.44|221.75|219.45|221.74|219.44|7
1651755020000|2022-05-05 12:50:20|221.75|219.45|221.72|219.42|221.75|219.45|221.72|219.42|8
1651755030000|2022-05-05 12:50:30|221.73|219.43|221.73|219.43|221.73|219.43|221.68|219.38|8
1651755040000|2022-05-05 12:50:40|221.72|219.42|221.7|219.4|221.72|219.42|221.69|219.39|4
1651755050000|2022-05-05 12:50:50|221.68|219.38|221.69|219.39|221.73|219.43|221.68|219.38|4
1651755060000|2022-05-05 12:51:00|221.73|219.43|221.73|219.43|221.73|219.43|221.7|219.4|5
1651755070000|2022-05-05 12:51:10|221.72|219.42|221.73|219.43|221.73|219.43|221.72|219.42|2
1651755080000|2022-05-05 12:51:20|221.72|219.42|221.69|219.39|221.73|219.43|221.69|219.39|7
1651755090000|2022-05-05 12:51:30|221.66|219.36|221.63|219.33|221.68|219.38|221.63|219.33|4
1651755100000|2022-05-05 12:51:40|221.65|219.35|221.62|219.32|221.66|219.36|221.62|219.32|6
1651755110000|2022-05-05 12:51:50|221.61|219.31|221.63|219.33|221.65|219.35|221.61|219.31|6
1651755120000|2022-05-05 12:52:00|221.65|219.35|221.63|219.33|221.65|219.35|221.63|219.33|3
1651755130000|2022-05-05 12:52:10|221.62|219.32|221.55|219.25|221.62|219.32|221.55|219.25|5
1651755140000|2022-05-05 12:52:20|221.54|219.24|221.54|219.24|221.54|219.24|221.54|219.24|1
1651755150000|2022-05-05 12:52:30|221.56|219.26|221.54|219.24|221.56|219.26|221.54|219.24|2
1651755170000|2022-05-05 12:52:50|221.55|219.25|221.56|219.26|221.56|219.26|221.55|219.25|2
1651755180000|2022-05-05 12:53:00|221.59|219.29|221.6|219.3|221.6|219.3|221.58|219.28|4
1651755190000|2022-05-05 12:53:10|221.57|219.27|221.55|219.25|221.6|219.3|221.55|219.25|4
1651755200000|2022-05-05 12:53:20|221.54|219.24|221.53|219.23|221.55|219.25|221.52|219.22|7
1651755220000|2022-05-05 12:53:40|221.54|219.24|221.53|219.23|221.57|219.27|221.53|219.23|7
1651755230000|2022-05-05 12:53:50|221.55|219.25|221.51|219.21|221.55|219.25|221.51|219.21|4
1651755240000|2022-05-05 12:54:00|221.52|219.22|221.54|219.24|221.57|219.27|221.51|219.21|12
1651755250000|2022-05-05 12:54:10|221.51|219.21|221.45|219.15|221.52|219.22|221.45|219.15|9
1651755260000|2022-05-05 12:54:20|221.48|219.18|221.43|219.13|221.48|219.18|221.4|219.1|4
1651755270000|2022-05-05 12:54:30|221.45|219.15|221.43|219.13|221.45|219.15|221.43|219.13|4
1651755280000|2022-05-05 12:54:40|221.44|219.14|221.43|219.13|221.44|219.14|221.43|219.13|2
1651755290000|2022-05-05 12:54:50|221.44|219.14|221.42|219.12|221.44|219.14|221.41|219.11|8
1651755300000|2022-05-05 12:55:00|221.41|219.11|221.33|219.03|221.41|219.11|221.33|219.03|9
1651755310000|2022-05-05 12:55:10|221.34|219.04|221.06|218.76|221.35|219.05|220.94|218.64|20
1651755320000|2022-05-05 12:55:20|221.05|218.75|221|218.7|221.05|218.75|221|218.7|6
1651755330000|2022-05-05 12:55:30|221.03|218.73|221.01|218.71|221.03|218.73|221.01|218.71|4
1651755340000|2022-05-05 12:55:40|221|218.7|221.01|218.71|221.02|218.72|220.99|218.69|6
1651755350000|2022-05-05 12:55:50|221|218.7|221|218.7|221.02|218.72|221|218.7|7
1651755360000|2022-05-05 12:56:00|221.01|218.71|221|218.7|221.01|218.71|221|218.7|2
1651755380000|2022-05-05 12:56:20|220.98|218.68|221.1|218.8|221.1|218.8|220.98|218.68|8
1651755390000|2022-05-05 12:56:30|221.09|218.79|221.03|218.73|221.1|218.8|221.03|218.73|7
1651755400000|2022-05-05 12:56:40|221.02|218.72|220.95|218.65|221.02|218.72|220.95|218.65|5
1651755410000|2022-05-05 12:56:50|220.98|218.68|220.86|218.56|221|218.7|220.86|218.56|13
1651755420000|2022-05-05 12:57:00|220.87|218.57|220.87|218.57|220.92|218.62|220.84|218.54|14
1651755430000|2022-05-05 12:57:10|220.86|218.56|220.86|218.56|220.86|218.56|220.85|218.55|3
1651755440000|2022-05-05 12:57:20|220.87|218.57|220.82|218.52|220.88|218.58|220.79|218.49|14
1651755450000|2022-05-05 12:57:30|220.83|218.53|220.83|218.53|220.83|218.53|220.83|218.53|1
1651755460000|2022-05-05 12:57:40|220.82|218.52|220.78|218.48|220.84|218.54|220.78|218.48|8
1651755470000|2022-05-05 12:57:50|220.75|218.45|220.75|218.45|220.75|218.45|220.75|218.45|1
1651755480000|2022-05-05 12:58:00|220.8|218.5|220.73|218.43|220.8|218.5|220.73|218.43|4
1651755490000|2022-05-05 12:58:10|220.74|218.44|220.75|218.45|220.75|218.45|220.74|218.44|6
1651755500000|2022-05-05 12:58:20|220.76|218.46|220.74|218.44|220.78|218.48|220.74|218.44|4
1651755510000|2022-05-05 12:58:30|220.75|218.45|220.75|218.45|220.76|218.46|220.75|218.45|5
1651755520000|2022-05-05 12:58:40|220.76|218.46|220.81|218.51|220.81|218.51|220.75|218.45|4
1651755530000|2022-05-05 12:58:50|220.83|218.53|221.12|218.82|221.15|218.85|220.82|218.52|11
1651755540000|2022-05-05 12:59:00|221.14|218.84|221.08|218.78|221.14|218.84|221.08|218.78|6
1651755550000|2022-05-05 12:59:10|221.09|218.79|221.1|218.8|221.1|218.8|221.09|218.79|2
1651755570000|2022-05-05 12:59:30|221.11|218.81|221.1|218.8|221.11|218.81|221.08|218.78|6
1651755580000|2022-05-05 12:59:40|221.08|218.78|221.04|218.74|221.08|218.78|221|218.7|8
1651755590000|2022-05-05 12:59:50|221.03|218.73|221.1|218.8|221.1|218.8|221.03|218.73|4
1651755600000|2022-05-05 13:00:00|221.09|218.79|221.03|218.73|221.1|218.8|221.03|218.73|7
1651755610000|2022-05-05 13:00:10|220.96|218.66|220.95|218.65|220.99|218.69|220.95|218.65|7
1651755620000|2022-05-05 13:00:20|220.96|218.66|220.93|218.63|220.96|218.66|220.93|218.63|2
1651755630000|2022-05-05 13:00:30|220.94|218.64|220.9|218.6|220.94|218.64|220.9|218.6|4
1651755640000|2022-05-05 13:00:40|220.88|218.58|220.9|218.6|220.91|218.61|220.88|218.58|8
1651755650000|2022-05-05 13:00:50|220.89|218.59|220.89|218.59|220.91|218.61|220.89|218.59|4
1651755660000|2022-05-05 13:01:00|220.9|218.6|220.88|218.58|220.9|218.6|220.88|218.58|9
1651755670000|2022-05-05 13:01:10|220.94|218.64|221|218.7|221|218.7|220.94|218.64|7
1651755680000|2022-05-05 13:01:20|220.98|218.68|220.91|218.61|220.98|218.68|220.91|218.61|4
1651755700000|2022-05-05 13:01:40|220.92|218.62|220.9|218.6|220.92|218.62|220.9|218.6|3
1651755710000|2022-05-05 13:01:50|220.91|218.61|220.99|218.69|220.99|218.69|220.91|218.61|6
1651755720000|2022-05-05 13:02:00|221|218.7|221.02|218.72|221.04|218.74|221|218.7|6
1651755740000|2022-05-05 13:02:20|221.05|218.75|221.1|218.8|221.1|218.8|221.05|218.75|6
1651755750000|2022-05-05 13:02:30|221.09|218.79|221.1|218.8|221.1|218.8|221.09|218.79|2
1651755760000|2022-05-05 13:02:40|221.09|218.79|221.1|218.8|221.1|218.8|221.09|218.79|2
1651755770000|2022-05-05 13:02:50|221.08|218.78|221.09|218.79|221.1|218.8|221.08|218.78|3
1651755780000|2022-05-05 13:03:00|221.1|218.8|221|218.7|221.1|218.8|221|218.7|3
1651755790000|2022-05-05 13:03:10|220.98|218.68|220.91|218.61|221|218.7|220.91|218.61|12
1651755800000|2022-05-05 13:03:20|220.92|218.62|220.79|218.49|220.92|218.62|220.79|218.49|14
1651755810000|2022-05-05 13:03:30|220.81|218.51|220.79|218.49|220.83|218.53|220.79|218.49|10
1651755820000|2022-05-05 13:03:40|220.76|218.46|220.8|218.5|220.82|218.52|220.76|218.46|9
1651755830000|2022-05-05 13:03:50|220.81|218.51|220.81|218.51|220.82|218.52|220.8|218.5|4
1651755840000|2022-05-05 13:04:00|220.83|218.53|220.81|218.51|220.83|218.53|220.81|218.51|2
1651755850000|2022-05-05 13:04:10|220.8|218.5|220.81|218.51|220.81|218.51|220.8|218.5|2
1651755860000|2022-05-05 13:04:20|220.82|218.52|220.54|218.24|220.82|218.52|220.54|218.24|21
1651755870000|2022-05-05 13:04:30|220.51|218.21|220.39|218.09|220.53|218.23|220.38|218.08|9
1651755880000|2022-05-05 13:04:40|220.42|218.12|220.61|218.31|220.61|218.31|220.42|218.12|19
1651755890000|2022-05-05 13:04:50|220.6|218.3|220.59|218.29|220.6|218.3|220.56|218.26|11
1651755900000|2022-05-05 13:05:00|220.6|218.3|220.6|218.3|220.62|218.32|220.59|218.29|12
1651755910000|2022-05-05 13:05:10|220.59|218.29|220.58|218.28|220.61|218.31|220.56|218.26|11
1651755920000|2022-05-05 13:05:20|220.59|218.29|220.55|218.25|220.59|218.29|220.55|218.25|7
1651755930000|2022-05-05 13:05:30|220.56|218.26|220.68|218.38|220.68|218.38|220.56|218.26|9
1651755940000|2022-05-05 13:05:40|220.69|218.39|220.77|218.47|220.77|218.47|220.64|218.34|10
1651755950000|2022-05-05 13:05:50|220.78|218.48|220.78|218.48|220.78|218.48|220.77|218.47|5
1651755960000|2022-05-05 13:06:00|220.77|218.47|220.78|218.48|220.78|218.48|220.77|218.47|4
1651755970000|2022-05-05 13:06:10|220.77|218.47|221.06|218.76|221.06|218.76|220.77|218.47|18
1651755980000|2022-05-05 13:06:20|221.07|218.77|221.07|218.77|221.07|218.77|221.06|218.76|3
1651755990000|2022-05-05 13:06:30|221.08|218.78|221.18|218.88|221.18|218.88|221.08|218.78|10
1651756000000|2022-05-05 13:06:40|221.17|218.87|221.18|218.88|221.19|218.89|221.17|218.87|6
1651756010000|2022-05-05 13:06:50|221.19|218.89|221.23|218.93|221.23|218.93|221.19|218.89|5
1651756020000|2022-05-05 13:07:00|221.28|218.98|221.28|218.98|221.28|218.98|221.26|218.96|6
1651756030000|2022-05-05 13:07:10|221.29|218.99|221.21|218.91|221.29|218.99|221.21|218.91|8
1651756040000|2022-05-05 13:07:20|221.23|218.93|221.23|218.93|221.23|218.93|221.23|218.93|1
1651756050000|2022-05-05 13:07:30|221.28|218.98|221.29|218.99|221.29|218.99|221.28|218.98|2
1651756070000|2022-05-05 13:07:50|221.15|218.85|221.14|218.84|221.15|218.85|221.13|218.83|5
1651756080000|2022-05-05 13:08:00|221.11|218.81|221.11|218.81|221.14|218.84|221.1|218.8|5
1651756090000|2022-05-05 13:08:10|221.14|218.84|221.11|218.81|221.15|218.85|221.11|218.81|9
1651756100000|2022-05-05 13:08:20|221.13|218.83|221.14|218.84|221.14|218.84|221.11|218.81|7
1651756120000|2022-05-05 13:08:40|221.13|218.83|221.15|218.85|221.15|218.85|221.13|218.83|2
1651756130000|2022-05-05 13:08:50|221.14|218.84|221.11|218.81|221.14|218.84|221.11|218.81|6
1651756160000|2022-05-05 13:09:20|221.12|218.82|221.31|219.01|221.31|219.01|221.12|218.82|6
1651756170000|2022-05-05 13:09:30|221.32|219.02|221.35|219.05|221.35|219.05|221.32|219.02|5
1651756180000|2022-05-05 13:09:40|221.33|219.03|221.4|219.1|221.4|219.1|221.32|219.02|5
1651756190000|2022-05-05 13:09:50|221.39|219.09|221.34|219.04|221.41|219.11|221.32|219.02|11
1651756200000|2022-05-05 13:10:00|221.35|219.05|221.33|219.03|221.35|219.05|221.32|219.02|4
1651756210000|2022-05-05 13:10:10|221.32|219.02|221.32|219.02|221.33|219.03|221.32|219.02|3
1651756220000|2022-05-05 13:10:20|221.33|219.03|221.31|219.01|221.33|219.03|221.31|219.01|3
1651756230000|2022-05-05 13:10:30|221.32|219.02|221.31|219.01|221.32|219.02|221.31|219.01|4
1651756240000|2022-05-05 13:10:40|221.32|219.02|221.25|218.95|221.32|219.02|221.25|218.95|4
1651756260000|2022-05-05 13:11:00|221.26|218.96|221.26|218.96|221.26|218.96|221.26|218.96|1
1651756270000|2022-05-05 13:11:10|221.25|218.95|221.26|218.96|221.3|219|221.25|218.95|5
1651756280000|2022-05-05 13:11:20|221.25|218.95|221.26|218.96|221.27|218.97|221.25|218.95|3
1651756290000|2022-05-05 13:11:30|221.25|218.95|221.34|219.04|221.41|219.11|221.25|218.95|15
1651756300000|2022-05-05 13:11:40|221.33|219.03|221.33|219.03|221.34|219.04|221.24|218.94|16
1651756310000|2022-05-05 13:11:50|221.32|219.02|221.3|219|221.32|219.02|221.27|218.97|8
1651756320000|2022-05-05 13:12:00|221.29|218.99|221.31|219.01|221.32|219.02|221.29|218.99|3
1651756330000|2022-05-05 13:12:10|221.32|219.02|221.32|219.02|221.32|219.02|221.31|219.01|3
1651756350000|2022-05-05 13:12:30|221.3|219|221.32|219.02|221.32|219.02|221.3|219|2
1651756360000|2022-05-05 13:12:40|221.34|219.04|221.37|219.07|221.38|219.08|221.33|219.03|9
1651756370000|2022-05-05 13:12:50|221.36|219.06|221.37|219.07|221.37|219.07|221.36|219.06|4
1651756380000|2022-05-05 13:13:00|221.36|219.06|221.33|219.03|221.36|219.06|221.32|219.02|6
1651756400000|2022-05-05 13:13:20|221.32|219.02|221.32|219.02|221.32|219.02|221.32|219.02|1
1651756410000|2022-05-05 13:13:30|221.33|219.03|221.27|218.97|221.34|219.04|221.26|218.96|6
1651756420000|2022-05-05 13:13:40|221.3|219|221.31|219.01|221.32|219.02|221.3|219|3
1651756430000|2022-05-05 13:13:50|221.29|218.99|221.32|219.02|221.32|219.02|221.29|218.99|3
1651756440000|2022-05-05 13:14:00|221.31|219.01|221.34|219.04|221.34|219.04|221.31|219.01|3
1651756450000|2022-05-05 13:14:10|221.33|219.03|221.36|219.06|221.38|219.08|221.33|219.03|7
1651756460000|2022-05-05 13:14:20|221.37|219.07|221.38|219.08|221.38|219.08|221.35|219.05|7
1651756470000|2022-05-05 13:14:30|221.39|219.09|221.37|219.07|221.39|219.09|221.37|219.07|4
1651756480000|2022-05-05 13:14:40|221.38|219.08|221.38|219.08|221.39|219.09|221.38|219.08|5
1651756490000|2022-05-05 13:14:50|221.37|219.07|221.37|219.07|221.37|219.07|221.37|219.07|1
1651756500000|2022-05-05 13:15:00|221.39|219.09|221.39|219.09|221.43|219.13|221.37|219.07|7
1651756510000|2022-05-05 13:15:10|221.42|219.12|221.52|219.22|221.52|219.22|221.42|219.12|7
1651756520000|2022-05-05 13:15:20|221.53|219.23|221.62|219.32|221.62|219.32|221.52|219.22|7
1651756530000|2022-05-05 13:15:30|221.63|219.33|221.62|219.32|221.64|219.34|221.6|219.3|6
1651756540000|2022-05-05 13:15:40|221.61|219.31|221.61|219.31|221.61|219.31|221.61|219.31|1
1651756550000|2022-05-05 13:15:50|221.62|219.32|221.79|219.49|221.79|219.49|221.61|219.31|14
1651756560000|2022-05-05 13:16:00|221.8|219.5|221.8|219.5|221.89|219.59|221.8|219.5|7
1651756570000|2022-05-05 13:16:10|221.79|219.49|221.74|219.44|221.81|219.51|221.74|219.44|8
1651756580000|2022-05-05 13:16:20|221.75|219.45|221.73|219.43|221.76|219.46|221.73|219.43|5
1651756590000|2022-05-05 13:16:30|221.71|219.41|221.64|219.34|221.71|219.41|221.64|219.34|7
1651756600000|2022-05-05 13:16:40|221.66|219.36|221.71|219.41|221.72|219.42|221.64|219.34|13
1651756610000|2022-05-05 13:16:50|221.72|219.42|221.7|219.4|221.72|219.42|221.66|219.36|11
1651756620000|2022-05-05 13:17:00|221.68|219.38|221.61|219.31|221.7|219.4|221.61|219.31|11
1651756630000|2022-05-05 13:17:10|221.6|219.3|221.6|219.3|221.6|219.3|221.59|219.29|3
1651756640000|2022-05-05 13:17:20|221.61|219.31|221.64|219.34|221.64|219.34|221.59|219.29|6
1651756650000|2022-05-05 13:17:30|221.62|219.32|221.53|219.23|221.63|219.33|221.52|219.22|17
1651756660000|2022-05-05 13:17:40|221.54|219.24|221.52|219.22|221.57|219.27|221.52|219.22|8
1651756670000|2022-05-05 13:17:50|221.51|219.21|221.53|219.23|221.53|219.23|221.51|219.21|5
1651756680000|2022-05-05 13:18:00|221.52|219.22|221.54|219.24|221.57|219.27|221.44|219.14|19
1651756690000|2022-05-05 13:18:10|221.55|219.25|221.5|219.2|221.55|219.25|221.5|219.2|8
1651756700000|2022-05-05 13:18:20|221.51|219.21|221.49|219.19|221.51|219.21|221.49|219.19|3
1651756710000|2022-05-05 13:18:30|221.48|219.18|221.35|219.05|221.48|219.18|221.34|219.04|12
1651756720000|2022-05-05 13:18:40|221.34|219.04|221.34|219.04|221.34|219.04|221.34|219.04|1
1651756730000|2022-05-05 13:18:50|221.35|219.05|221.34|219.04|221.35|219.05|221.34|219.04|2
1651756740000|2022-05-05 13:19:00|221.33|219.03|221.33|219.03|221.34|219.04|221.33|219.03|5
1651756750000|2022-05-05 13:19:10|221.3|219|221.32|219.02|221.33|219.03|221.3|219|4
1651756760000|2022-05-05 13:19:20|221.31|219.01|221.32|219.02|221.32|219.02|221.31|219.01|4
1651756770000|2022-05-05 13:19:30|221.31|219.01|221.28|218.98|221.31|219.01|221.27|218.97|5
1651756780000|2022-05-05 13:19:40|221.29|218.99|221.11|218.81|221.29|218.99|221.11|218.81|10
1651756790000|2022-05-05 13:19:50|221.14|218.84|221.02|218.72|221.14|218.84|221.02|218.72|9
1651756800000|2022-05-05 13:20:00|221.01|218.71|221.01|218.71|221.01|218.71|221.01|218.71|1
1651756810000|2022-05-05 13:20:10|221.02|218.72|221.01|218.71|221.02|218.72|221.01|218.71|2
1651756820000|2022-05-05 13:20:20|221|218.7|220.99|218.69|221|218.7|220.99|218.69|2
1651756830000|2022-05-05 13:20:30|221|218.7|221|218.7|221|218.7|220.99|218.69|3
1651756840000|2022-05-05 13:20:40|221.01|218.71|220.99|218.69|221.01|218.71|220.98|218.68|5
1651756850000|2022-05-05 13:20:50|220.98|218.68|220.98|218.68|220.99|218.69|220.98|218.68|3
1651756860000|2022-05-05 13:21:00|220.99|218.69|220.97|218.67|220.99|218.69|220.97|218.67|5
1651756870000|2022-05-05 13:21:10|220.98|218.68|220.98|218.68|220.98|218.68|220.98|218.68|1
1651756880000|2022-05-05 13:21:20|220.99|218.69|221.02|218.72|221.03|218.73|220.99|218.69|6
1651756890000|2022-05-05 13:21:30|221.03|218.73|221.03|218.73|221.03|218.73|221.02|218.72|3
1651756900000|2022-05-05 13:21:40|221.02|218.72|221|218.7|221.02|218.72|221|218.7|3
1651756910000|2022-05-05 13:21:50|220.99|218.69|220.97|218.67|220.99|218.69|220.97|218.67|3
1651756920000|2022-05-05 13:22:00|220.96|218.66|220.99|218.69|221|218.7|220.96|218.66|8
1651756930000|2022-05-05 13:22:10|221|218.7|221.05|218.75|221.05|218.75|221|218.7|9
1651756940000|2022-05-05 13:22:20|221.03|218.73|220.92|218.62|221.04|218.74|220.92|218.62|14
1651756950000|2022-05-05 13:22:30|220.96|218.66|221.1|218.8|221.11|218.81|220.96|218.66|12
1651756960000|2022-05-05 13:22:40|221.13|218.83|221.2|218.9|221.2|218.9|221.13|218.83|9
1651756970000|2022-05-05 13:22:50|221.17|218.87|221.09|218.79|221.18|218.88|221.09|218.79|12
1651756980000|2022-05-05 13:23:00|221.03|218.73|221.01|218.71|221.06|218.76|221|218.7|7
1651756990000|2022-05-05 13:23:10|220.99|218.69|220.92|218.62|220.99|218.69|220.89|218.59|12
1651757000000|2022-05-05 13:23:20|220.93|218.63|220.96|218.66|220.96|218.66|220.92|218.62|5
1651757010000|2022-05-05 13:23:30|220.94|218.64|220.78|218.48|220.94|218.64|220.76|218.46|13
1651757020000|2022-05-05 13:23:40|220.79|218.49|220.96|218.66|220.96|218.66|220.79|218.49|14
1651757030000|2022-05-05 13:23:50|220.97|218.67|220.9|218.6|220.98|218.68|220.88|218.58|10
1651757040000|2022-05-05 13:24:00|220.91|218.61|220.92|218.62|220.94|218.64|220.9|218.6|9
1651757050000|2022-05-05 13:24:10|220.93|218.63|220.92|218.62|220.93|218.63|220.92|218.62|4
1651757070000|2022-05-05 13:24:30|220.93|218.63|220.94|218.64|220.94|218.64|220.91|218.61|5
1651757080000|2022-05-05 13:24:40|220.95|218.65|221.03|218.73|221.03|218.73|220.95|218.65|6
1651757090000|2022-05-05 13:24:50|221|218.7|220.93|218.63|221.01|218.71|220.93|218.63|6
1651757100000|2022-05-05 13:25:00|220.91|218.61|220.91|218.61|220.91|218.61|220.9|218.6|3
1651757110000|2022-05-05 13:25:10|220.9|218.6|220.88|218.58|220.91|218.61|220.87|218.57|8
1651757120000|2022-05-05 13:25:20|220.95|218.65|221|218.7|221|218.7|220.95|218.65|4
1651757130000|2022-05-05 13:25:30|220.99|218.69|220.99|218.69|220.99|218.69|220.99|218.69|1
1651757140000|2022-05-05 13:25:40|220.95|218.65|220.95|218.65|220.95|218.65|220.95|218.65|1
1651757150000|2022-05-05 13:25:50|220.96|218.66|221|218.7|221|218.7|220.95|218.65|3
1651757160000|2022-05-05 13:26:00|221.01|218.71|221.01|218.71|221.01|218.71|221.01|218.71|1
1651757170000|2022-05-05 13:26:10|221|218.7|221.15|218.85|221.15|218.85|220.93|218.63|12
1651757180000|2022-05-05 13:26:20|221.22|218.92|221.19|218.89|221.25|218.95|221.19|218.89|7
1651757190000|2022-05-05 13:26:30|221.2|218.9|221.3|219|221.3|219|221.2|218.9|4
1651757200000|2022-05-05 13:26:40|221.31|219.01|221.13|218.83|221.33|219.03|221.13|218.83|10
1651757210000|2022-05-05 13:26:50|221.07|218.77|221.09|218.79|221.12|218.82|221.07|218.77|10
1651757220000|2022-05-05 13:27:00|221.1|218.8|221.25|218.95|221.3|219|221.1|218.8|10
1651757230000|2022-05-05 13:27:10|221.32|219.02|221.35|219.05|221.35|219.05|221.32|219.02|4
1651757240000|2022-05-05 13:27:20|221.34|219.04|221.37|219.07|221.38|219.08|221.34|219.04|6
1651757250000|2022-05-05 13:27:30|221.36|219.06|221.32|219.02|221.36|219.06|221.31|219.01|4
1651757260000|2022-05-05 13:27:40|221.31|219.01|221.16|218.86|221.33|219.03|221.16|218.86|13
1651757270000|2022-05-05 13:27:50|221.13|218.83|221.08|218.78|221.13|218.83|221.08|218.78|7
1651757280000|2022-05-05 13:28:00|221.09|218.79|221.14|218.84|221.17|218.87|221.09|218.79|5
1651757290000|2022-05-05 13:28:10|221.13|218.83|221.13|218.83|221.14|218.84|221.12|218.82|4
1651757300000|2022-05-05 13:28:20|221.11|218.81|221.13|218.83|221.14|218.84|221.11|218.81|5
1651757310000|2022-05-05 13:28:30|221.11|218.81|221.17|218.87|221.17|218.87|221.08|218.78|8
1651757330000|2022-05-05 13:28:50|221.16|218.86|221.14|218.84|221.17|218.87|221.14|218.84|3
1651757340000|2022-05-05 13:29:00|221.16|218.86|221.26|218.96|221.27|218.97|221.16|218.86|9
1651757350000|2022-05-05 13:29:10|221.28|218.98|221.26|218.96|221.28|218.98|221.26|218.96|2
1651757360000|2022-05-05 13:29:20|221.28|218.98|221.34|219.04|221.34|219.04|221.28|218.98|4
1651757370000|2022-05-05 13:29:30|221.33|219.03|221.34|219.04|221.34|219.04|221.33|219.03|4
1651757380000|2022-05-05 13:29:40|221.33|219.03|221.33|219.03|221.33|219.03|221.32|219.02|3
1651757390000|2022-05-05 13:29:50|221.32|219.02|221.2|218.9|221.32|219.02|221.2|218.9|8
1651757400000|2022-05-05 13:30:00|221.21|218.91|221.19|218.89|221.26|218.96|221.19|218.89|7
1651757410000|2022-05-05 13:30:10|221.17|218.87|220.95|218.65|221.17|218.87|220.95|218.65|17
1651757420000|2022-05-05 13:30:20|220.93|218.63|221.01|218.71|221.01|218.71|220.89|218.59|17
1651757430000|2022-05-05 13:30:30|221|218.7|220.98|218.68|221|218.7|220.95|218.65|10
1651757440000|2022-05-05 13:30:40|220.97|218.67|220.85|218.55|220.97|218.67|220.85|218.55|14
1651757450000|2022-05-05 13:30:50|220.84|218.54|220.73|218.43|220.85|218.55|220.72|218.42|22
1651757460000|2022-05-05 13:31:00|220.72|218.42|220.64|218.34|220.74|218.44|220.64|218.34|11
1651757470000|2022-05-05 13:31:10|220.63|218.33|220.52|218.22|220.65|218.35|220.45|218.15|22
1651757480000|2022-05-05 13:31:20|220.53|218.23|220.12|217.82|220.53|218.23|220.12|217.82|21
1651757490000|2022-05-05 13:31:30|220.11|217.81|220.32|218.02|220.32|218.02|219.94|217.64|22
1651757500000|2022-05-05 13:31:40|220.31|218.01|220.19|217.89|220.39|218.09|220.19|217.89|15
1651757510000|2022-05-05 13:31:50|220.18|217.88|220.31|218.01|220.31|218.01|220.12|217.82|14
1651757520000|2022-05-05 13:32:00|220.32|218.02|220.28|217.98|220.33|218.03|220.28|217.98|10
1651757530000|2022-05-05 13:32:10|220.25|217.95|220.07|217.77|220.25|217.95|220.06|217.76|13
1651757540000|2022-05-05 13:32:20|220.11|217.81|220.4|218.1|220.47|218.17|220.11|217.81|22
1651757550000|2022-05-05 13:32:30|220.43|218.13|220.52|218.22|220.53|218.23|220.41|218.11|23
1651757560000|2022-05-05 13:32:40|220.51|218.21|220.37|218.07|220.51|218.21|220.37|218.07|12
1651757570000|2022-05-05 13:32:50|220.38|218.08|220.25|217.95|220.38|218.08|220.23|217.93|12
1651757580000|2022-05-05 13:33:00|220.26|217.96|220.01|217.71|220.26|217.96|220.01|217.71|17
1651757590000|2022-05-05 13:33:10|220.02|217.72|220.14|217.84|220.14|217.84|220.01|217.71|11
1651757600000|2022-05-05 13:33:20|220.13|217.83|220.11|217.81|220.17|217.87|220.11|217.81|9
1651757610000|2022-05-05 13:33:30|220.12|217.82|220.16|217.86|220.16|217.86|220.11|217.81|8
1651757620000|2022-05-05 13:33:40|220.17|217.87|220.27|217.97|220.27|217.97|220.17|217.87|6
1651757630000|2022-05-05 13:33:50|220.33|218.03|220.36|218.06|220.37|218.07|220.32|218.02|12
1651757640000|2022-05-05 13:34:00|220.37|218.07|220.37|218.07|220.37|218.07|220.22|217.92|10
1651757650000|2022-05-05 13:34:10|220.36|218.06|220.37|218.07|220.38|218.08|220.36|218.06|6
1651757660000|2022-05-05 13:34:20|220.38|218.08|220.43|218.13|220.45|218.15|220.38|218.08|12
1651757670000|2022-05-05 13:34:30|220.42|218.12|220.35|218.05|220.42|218.12|220.35|218.05|10
1651757680000|2022-05-05 13:34:40|220.33|218.03|220.35|218.05|220.36|218.06|220.14|217.84|18
1651757690000|2022-05-05 13:34:50|220.41|218.11|220.4|218.1|220.42|218.12|220.4|218.1|9
1651757700000|2022-05-05 13:35:00|220.41|218.11|220.62|218.32|220.65|218.35|220.41|218.11|18
1651757710000|2022-05-05 13:35:10|220.63|218.33|220.81|218.51|220.81|218.51|220.63|218.33|15
1651757720000|2022-05-05 13:35:20|220.86|218.56|220.79|218.49|220.9|218.6|220.78|218.48|18
1651757730000|2022-05-05 13:35:30|220.77|218.47|220.9|218.6|220.9|218.6|220.77|218.47|13
1651757740000|2022-05-05 13:35:40|220.87|218.57|220.84|218.54|220.87|218.57|220.77|218.47|13
1651757750000|2022-05-05 13:35:50|220.83|218.53|220.82|218.52|220.84|218.54|220.81|218.51|4
1651757760000|2022-05-05 13:36:00|220.83|218.53|220.82|218.52|220.93|218.63|220.82|218.52|11
1651757770000|2022-05-05 13:36:10|220.81|218.51|220.75|218.45|220.82|218.52|220.75|218.45|7
1651757780000|2022-05-05 13:36:20|220.76|218.46|220.63|218.33|220.76|218.46|220.62|218.32|8
1651757790000|2022-05-05 13:36:30|220.61|218.31|220.53|218.23|220.61|218.31|220.53|218.23|6
1651757800000|2022-05-05 13:36:40|220.54|218.24|220.56|218.26|220.57|218.27|220.54|218.24|5
1651757810000|2022-05-05 13:36:50|220.52|218.22|220.52|218.22|220.52|218.22|220.35|218.05|21
1651757820000|2022-05-05 13:37:00|220.53|218.23|220.63|218.33|220.63|218.33|220.53|218.23|10
1651757830000|2022-05-05 13:37:10|220.65|218.35|220.72|218.42|220.73|218.43|220.65|218.35|12
1651757840000|2022-05-05 13:37:20|220.69|218.39|220.64|218.34|220.69|218.39|220.64|218.34|7
1651757850000|2022-05-05 13:37:30|220.58|218.28|220.62|218.32|220.62|218.32|220.58|218.28|9
1651757860000|2022-05-05 13:37:40|220.61|218.31|220.47|218.17|220.61|218.31|220.47|218.17|14
1651757870000|2022-05-05 13:37:50|220.48|218.18|220.38|218.08|220.48|218.18|220.36|218.06|15
1651757880000|2022-05-05 13:38:00|220.37|218.07|220.46|218.16|220.47|218.17|220.33|218.03|16
1651757890000|2022-05-05 13:38:10|220.53|218.23|220.53|218.23|220.55|218.25|220.52|218.22|11
1651757900000|2022-05-05 13:38:20|220.51|218.21|220.52|218.22|220.52|218.22|220.47|218.17|8
1651757910000|2022-05-05 13:38:30|220.53|218.23|220.54|218.24|220.55|218.25|220.52|218.22|8
1651757920000|2022-05-05 13:38:40|220.53|218.23|220.52|218.22|220.54|218.24|220.45|218.15|17
1651757930000|2022-05-05 13:38:50|220.51|218.21|220.4|218.1|220.52|218.22|220.4|218.1|16
1651757940000|2022-05-05 13:39:00|220.41|218.11|220.49|218.19|220.52|218.22|220.41|218.11|11
1651757950000|2022-05-05 13:39:10|220.45|218.15|220.39|218.09|220.46|218.16|220.39|218.09|13
1651757960000|2022-05-05 13:39:20|220.38|218.08|220.31|218.01|220.38|218.08|220.31|218.01|7
1651757970000|2022-05-05 13:39:30|220.32|218.02|220.3|218|220.36|218.06|220.28|217.98|12
1651757980000|2022-05-05 13:39:40|220.26|217.96|220.16|217.86|220.26|217.96|220.02|217.72|17
1651757990000|2022-05-05 13:39:50|220.17|217.87|220.07|217.77|220.17|217.87|220.06|217.76|8
1651758000000|2022-05-05 13:40:00|220.06|217.76|220.11|217.81|220.16|217.86|220.06|217.76|12
1651758010000|2022-05-05 13:40:10|220.15|217.85|220.41|218.11|220.42|218.12|220.15|217.85|15
1651758020000|2022-05-05 13:40:20|220.44|218.14|220.33|218.03|220.44|218.14|220.28|217.98|17
1651758030000|2022-05-05 13:40:30|220.34|218.04|220.34|218.04|220.35|218.05|220.31|218.01|12
1651758040000|2022-05-05 13:40:40|220.33|218.03|220.55|218.25|220.55|218.25|220.33|218.03|17
1651758050000|2022-05-05 13:40:50|220.54|218.24|220.47|218.17|220.55|218.25|220.47|218.17|11
1651758060000|2022-05-05 13:41:00|220.46|218.16|220.45|218.15|220.47|218.17|220.45|218.15|7
1651758070000|2022-05-05 13:41:10|220.46|218.16|220.52|218.22|220.54|218.24|220.46|218.16|11
1651758080000|2022-05-05 13:41:20|220.58|218.28|220.62|218.32|220.63|218.33|220.58|218.28|9
1651758090000|2022-05-05 13:41:30|220.63|218.33|220.87|218.57|220.92|218.62|220.63|218.33|21
1651758100000|2022-05-05 13:41:40|220.86|218.56|220.65|218.35|220.87|218.57|220.65|218.35|20
1651758110000|2022-05-05 13:41:50|220.66|218.36|220.71|218.41|220.71|218.41|220.64|218.34|7
1651758120000|2022-05-05 13:42:00|220.72|218.42|220.72|218.42|220.73|218.43|220.66|218.36|10
1651758130000|2022-05-05 13:42:10|220.71|218.41|220.7|218.4|220.72|218.42|220.7|218.4|7
1651758140000|2022-05-05 13:42:20|220.72|218.42|220.73|218.43|220.75|218.45|220.72|218.42|14
1651758150000|2022-05-05 13:42:30|220.74|218.44|220.73|218.43|220.75|218.45|220.72|218.42|8
1651758160000|2022-05-05 13:42:40|220.74|218.44|220.53|218.23|220.81|218.51|220.5|218.2|20
1651758170000|2022-05-05 13:42:50|220.52|218.22|220.52|218.22|220.58|218.28|220.51|218.21|8
1651758180000|2022-05-05 13:43:00|220.5|218.2|220.64|218.34|220.65|218.35|220.46|218.16|17
1651758190000|2022-05-05 13:43:10|220.63|218.33|220.56|218.26|220.65|218.35|220.55|218.25|9
1651758200000|2022-05-05 13:43:20|220.55|218.25|220.55|218.25|220.65|218.35|220.55|218.25|14
1651758210000|2022-05-05 13:43:30|220.54|218.24|220.54|218.24|220.55|218.25|220.53|218.23|6
1651758220000|2022-05-05 13:43:40|220.51|218.21|220.52|218.22|220.52|218.22|220.51|218.21|2
1651758230000|2022-05-05 13:43:50|220.53|218.23|220.53|218.23|220.53|218.23|220.53|218.23|1
1651758240000|2022-05-05 13:44:00|220.52|218.22|220.51|218.21|220.52|218.22|220.5|218.2|5
1651758250000|2022-05-05 13:44:10|220.5|218.2|220.29|217.99|220.5|218.2|220.29|217.99|15
1651758260000|2022-05-05 13:44:20|220.24|217.94|220.07|217.77|220.24|217.94|220.07|217.77|10
1651758270000|2022-05-05 13:44:30|220.06|217.76|219.99|217.69|220.06|217.76|219.99|217.69|10
1651758280000|2022-05-05 13:44:40|219.98|217.68|219.99|217.69|219.99|217.69|219.98|217.68|2
1651758290000|2022-05-05 13:44:50|220|217.7|220.1|217.8|220.12|217.82|220|217.7|9
1651758300000|2022-05-05 13:45:00|220.08|217.78|220.09|217.79|220.09|217.79|220.08|217.78|4
1651758310000|2022-05-05 13:45:10|220.1|217.8|220.09|217.79|220.1|217.8|220.08|217.78|5
1651758320000|2022-05-05 13:45:20|220.1|217.8|220.06|217.76|220.1|217.8|220.05|217.75|11
1651758330000|2022-05-05 13:45:30|220.07|217.77|220.04|217.74|220.07|217.77|220.04|217.74|4
1651758340000|2022-05-05 13:45:40|220.02|217.72|219.97|217.67|220.03|217.73|219.97|217.67|11
1651758350000|2022-05-05 13:45:50|219.98|217.68|219.81|217.51|220|217.7|219.74|217.44|18
1651758360000|2022-05-05 13:46:00|219.82|217.52|220.35|218.05|220.4|218.1|219.81|217.51|18
1651758370000|2022-05-05 13:46:10|220.36|218.06|220.19|217.89|220.39|218.09|220.19|217.89|9
1651758380000|2022-05-05 13:46:20|220.2|217.9|220.2|217.9|220.2|217.9|220.19|217.89|3
1651758390000|2022-05-05 13:46:30|220.21|217.91|220|217.7|220.21|217.91|220|217.7|16
1651758400000|2022-05-05 13:46:40|219.99|217.69|219.8|217.5|220.02|217.72|219.8|217.5|15
1651758410000|2022-05-05 13:46:50|219.81|217.51|219.88|217.58|219.91|217.61|219.81|217.51|15
1651758420000|2022-05-05 13:47:00|219.9|217.6|219.88|217.58|219.9|217.6|219.87|217.57|10
1651758430000|2022-05-05 13:47:10|219.87|217.57|219.88|217.58|219.92|217.62|219.86|217.56|15
1651758440000|2022-05-05 13:47:20|219.87|217.57|219.92|217.62|219.92|217.62|219.87|217.57|9
1651758450000|2022-05-05 13:47:30|219.91|217.61|219.99|217.69|220.02|217.72|219.91|217.61|8
1651758460000|2022-05-05 13:47:40|219.98|217.68|219.88|217.58|219.98|217.68|219.87|217.57|9
1651758470000|2022-05-05 13:47:50|219.9|217.6|219.92|217.62|219.92|217.62|219.88|217.58|6
1651758480000|2022-05-05 13:48:00|219.9|217.6|219.76|217.46|219.92|217.62|219.76|217.46|13
1651758490000|2022-05-05 13:48:10|219.8|217.5|219.65|217.35|219.81|217.51|219.65|217.35|15
1651758500000|2022-05-05 13:48:20|219.66|217.36|219.59|217.29|219.66|217.36|219.59|217.29|12
1651758510000|2022-05-05 13:48:30|219.56|217.26|219.54|217.24|219.56|217.26|219.5|217.2|11
1651758520000|2022-05-05 13:48:40|219.56|217.26|219.55|217.25|219.58|217.28|219.54|217.24|10
1651758530000|2022-05-05 13:48:50|219.59|217.29|219.62|217.32|219.65|217.35|219.58|217.28|14
1651758540000|2022-05-05 13:49:00|219.61|217.31|219.54|217.24|219.61|217.31|219.46|217.16|17
1651758550000|2022-05-05 13:49:10|219.55|217.25|219.5|217.2|219.55|217.25|219.5|217.2|9
1651758560000|2022-05-05 13:49:20|219.49|217.19|218.86|216.56|219.51|217.21|218.79|216.49|27
1651758570000|2022-05-05 13:49:30|218.93|216.63|219.06|216.76|219.09|216.79|218.9|216.6|17
1651758580000|2022-05-05 13:49:40|219.08|216.78|219.08|216.78|219.13|216.83|219.07|216.77|12
1651758590000|2022-05-05 13:49:50|219.06|216.76|218.9|216.6|219.06|216.76|218.83|216.53|20
1651758600000|2022-05-05 13:50:00|218.91|216.61|218.64|216.34|218.94|216.64|218.58|216.28|25
1651758610000|2022-05-05 13:50:10|218.65|216.35|218.8|216.5|218.8|216.5|218.55|216.25|21
1651758620000|2022-05-05 13:50:20|218.77|216.47|218.9|216.6|218.91|216.61|218.77|216.47|21
1651758630000|2022-05-05 13:50:30|218.88|216.58|218.99|216.69|219|216.7|218.85|216.55|16
1651758640000|2022-05-05 13:50:40|219|216.7|219.13|216.83|219.2|216.9|219|216.7|18
1651758650000|2022-05-05 13:50:50|219.15|216.85|219.1|216.8|219.19|216.89|219.02|216.72|16
1651758660000|2022-05-05 13:51:00|219.09|216.79|219.23|216.93|219.23|216.93|219.09|216.79|12
1651758670000|2022-05-05 13:51:10|219.25|216.95|219.46|217.16|219.46|217.16|219.25|216.95|12
1651758680000|2022-05-05 13:51:20|219.45|217.15|219.62|217.32|219.71|217.41|219.45|217.15|18
1651758690000|2022-05-05 13:51:30|219.61|217.31|219.56|217.26|219.63|217.33|219.43|217.13|22
1651758700000|2022-05-05 13:51:40|219.55|217.25|219.35|217.05|219.57|217.27|219.21|216.91|15
1651758710000|2022-05-05 13:51:50|219.36|217.06|219.38|217.08|219.44|217.14|219.35|217.05|17
1651758720000|2022-05-05 13:52:00|219.4|217.1|219.44|217.14|219.46|217.16|219.35|217.05|19
1651758730000|2022-05-05 13:52:10|219.45|217.15|219.28|216.98|219.45|217.15|219.28|216.98|17
1651758740000|2022-05-05 13:52:20|219.26|216.96|219.03|216.73|219.28|216.98|219.03|216.73|12
1651758750000|2022-05-05 13:52:30|219.04|216.74|219.11|216.81|219.11|216.81|219.03|216.73|5
1651758760000|2022-05-05 13:52:40|219.1|216.8|219.01|216.71|219.11|216.81|219.01|216.71|13
1651758770000|2022-05-05 13:52:50|219|216.7|219.42|217.12|219.42|217.12|218.93|216.63|19
1651758780000|2022-05-05 13:53:00|219.43|217.13|219.3|217|219.48|217.18|219.3|217|18
1651758790000|2022-05-05 13:53:10|219.29|216.99|218.87|216.57|219.3|217|218.83|216.53|14
1651758800000|2022-05-05 13:53:20|218.86|216.56|218.87|216.57|218.93|216.63|218.86|216.56|15
1651758810000|2022-05-05 13:53:30|218.88|216.58|218.88|216.58|218.96|216.66|218.86|216.56|18
1651758820000|2022-05-05 13:53:40|218.87|216.57|218.91|216.61|218.91|216.61|218.87|216.57|8
1651758830000|2022-05-05 13:53:50|218.92|216.62|218.79|216.49|218.92|216.62|218.79|216.49|11
1651758840000|2022-05-05 13:54:00|218.8|216.5|218.75|216.45|218.8|216.5|218.72|216.42|18
1651758850000|2022-05-05 13:54:10|218.76|216.46|218.92|216.62|218.93|216.63|218.76|216.46|17
1651758860000|2022-05-05 13:54:20|218.91|216.61|218.78|216.48|218.93|216.63|218.78|216.48|16
1651758870000|2022-05-05 13:54:30|218.76|216.46|218.59|216.29|218.76|216.46|218.59|216.29|18
1651758880000|2022-05-05 13:54:40|218.6|216.3|218.58|216.28|218.66|216.36|218.58|216.28|12
1651758890000|2022-05-05 13:54:50|218.59|216.29|218.49|216.19|218.61|216.31|218.48|216.18|13
1651758900000|2022-05-05 13:55:00|218.52|216.22|218.74|216.44|218.74|216.44|218.52|216.22|23
1651758910000|2022-05-05 13:55:10|218.73|216.43|218.69|216.39|218.74|216.44|218.65|216.35|17
1651758920000|2022-05-05 13:55:20|218.71|216.41|218.59|216.29|218.73|216.43|218.59|216.29|13
1651758930000|2022-05-05 13:55:30|218.63|216.33|218.59|216.29|218.63|216.33|218.59|216.29|8
1651758940000|2022-05-05 13:55:40|218.58|216.28|218.49|216.19|218.6|216.3|218.49|216.19|8
1651758950000|2022-05-05 13:55:50|218.48|216.18|218.46|216.16|218.54|216.24|218.43|216.13|13
1651758960000|2022-05-05 13:56:00|218.45|216.15|218.2|215.9|218.46|216.16|218.2|215.9|21
1651758970000|2022-05-05 13:56:10|218.18|215.88|217.93|215.63|218.18|215.88|217.93|215.63|19
1651758980000|2022-05-05 13:56:20|217.94|215.64|217.57|215.27|217.95|215.65|217.57|215.27|26
1651758990000|2022-05-05 13:56:30|217.6|215.3|217.79|215.49|217.85|215.55|217.6|215.3|21
1651759000000|2022-05-05 13:56:40|217.84|215.54|217.81|215.51|217.95|215.65|217.79|215.49|22
1651759010000|2022-05-05 13:56:50|217.82|215.52|217.77|215.47|217.82|215.52|217.76|215.46|19
1651759020000|2022-05-05 13:57:00|217.76|215.46|217.78|215.48|217.86|215.56|217.75|215.45|20
1651759030000|2022-05-05 13:57:10|217.8|215.5|217.79|215.49|217.82|215.52|217.77|215.47|12
1651759040000|2022-05-05 13:57:20|217.76|215.46|217.31|215.01|217.76|215.46|217.31|215.01|21
1651759050000|2022-05-05 13:57:30|217.3|215|217.35|215.05|217.37|215.07|217.14|214.84|26
1651759060000|2022-05-05 13:57:40|217.36|215.06|217.23|214.93|217.36|215.06|217.2|214.9|18
1651759070000|2022-05-05 13:57:50|217.19|214.89|217.47|215.17|217.47|215.17|217.12|214.82|14
1651759080000|2022-05-05 13:58:00|217.48|215.18|217.63|215.33|217.63|215.33|217.45|215.15|24
1651759090000|2022-05-05 13:58:10|217.64|215.34|217.74|215.44|217.76|215.46|217.62|215.32|16
1651759100000|2022-05-05 13:58:20|217.73|215.43|217.74|215.44|217.75|215.45|217.68|215.38|17
1651759110000|2022-05-05 13:58:30|217.73|215.43|217.42|215.12|217.77|215.47|217.42|215.12|25
1651759120000|2022-05-05 13:58:40|217.4|215.1|217.71|215.41|217.71|215.41|217.31|215.01|23
1651759130000|2022-05-05 13:58:50|217.72|215.42|217.74|215.44|217.74|215.44|217.66|215.36|9
1651759140000|2022-05-05 13:59:00|217.76|215.46|217.52|215.22|217.8|215.5|217.49|215.19|21
1651759150000|2022-05-05 13:59:10|217.53|215.23|217.45|215.15|217.55|215.25|217.2|214.9|28
1651759160000|2022-05-05 13:59:20|217.44|215.14|217.58|215.28|217.58|215.28|217.31|215.01|28
1651759170000|2022-05-05 13:59:30|217.59|215.29|217.59|215.29|217.68|215.38|217.58|215.28|20
1651759180000|2022-05-05 13:59:40|217.58|215.28|217.62|215.32|217.77|215.47|217.58|215.28|18
1651759190000|2022-05-05 13:59:50|217.63|215.33|217.5|215.2|217.63|215.33|217.48|215.18|12
1651759200000|2022-05-05 14:00:00|217.48|215.18|217.24|214.94|217.48|215.18|217.24|214.94|17
1651759210000|2022-05-05 14:00:10|217.17|214.87|216.97|214.67|217.17|214.87|216.97|214.67|7
1651759220000|2022-05-05 14:00:20|216.99|214.69|217.47|215.17|217.51|215.21|216.82|214.52|28
1651759230000|2022-05-05 14:00:30|217.39|215.09|217.48|215.18|217.53|215.23|217.39|215.09|21
1651759240000|2022-05-05 14:00:40|217.5|215.2|217.38|215.08|217.52|215.22|217.38|215.08|16
1651759250000|2022-05-05 14:00:50|217.31|215.01|217.29|214.99|217.38|215.08|217.14|214.84|26
1651759260000|2022-05-05 14:01:00|217.38|215.08|217.37|215.07|217.45|215.15|217.29|214.99|23
1651759270000|2022-05-05 14:01:10|217.36|215.06|217.47|215.17|217.51|215.21|217.36|215.06|16
1651759280000|2022-05-05 14:01:20|217.5|215.2|217.67|215.37|217.74|215.44|217.43|215.13|31
1651759290000|2022-05-05 14:01:30|217.66|215.36|218.07|215.77|218.07|215.77|217.66|215.36|27
1651759300000|2022-05-05 14:01:40|218.08|215.78|218.07|215.77|218.19|215.89|218.04|215.74|14
1651759310000|2022-05-05 14:01:50|218.05|215.75|217.97|215.67|218.08|215.78|217.97|215.67|12
1651759320000|2022-05-05 14:02:00|217.96|215.66|217.85|215.55|217.96|215.66|217.79|215.49|28
1651759330000|2022-05-05 14:02:10|217.89|215.59|217.85|215.55|217.95|215.65|217.85|215.55|20
1651759340000|2022-05-05 14:02:20|217.86|215.56|217.77|215.47|217.9|215.6|217.65|215.35|24
1651759350000|2022-05-05 14:02:30|217.71|215.41|217.68|215.38|217.78|215.48|217.67|215.37|15
1651759360000|2022-05-05 14:02:40|217.67|215.37|217.56|215.26|217.7|215.4|217.55|215.25|18
1651759370000|2022-05-05 14:02:50|217.57|215.27|217.69|215.39|217.7|215.4|217.57|215.27|16
1651759380000|2022-05-05 14:03:00|217.7|215.4|217.83|215.53|217.86|215.56|217.7|215.4|19
1651759390000|2022-05-05 14:03:10|217.86|215.56|217.82|215.52|217.92|215.62|217.78|215.48|17
1651759400000|2022-05-05 14:03:20|217.81|215.51|217.82|215.52|217.83|215.53|217.76|215.46|19
1651759410000|2022-05-05 14:03:30|217.8|215.5|217.81|215.51|217.81|215.51|217.74|215.44|14
1651759420000|2022-05-05 14:03:40|217.77|215.47|218.06|215.76|218.35|216.05|217.74|215.44|32
1651759430000|2022-05-05 14:03:50|218.08|215.78|218|215.7|218.08|215.78|217.87|215.57|20
1651759440000|2022-05-05 14:04:00|218.01|215.71|217.91|215.61|218.01|215.71|217.86|215.56|18
1651759450000|2022-05-05 14:04:10|217.9|215.6|217.48|215.18|217.96|215.66|217.48|215.18|29
1651759460000|2022-05-05 14:04:20|217.49|215.19|217.35|215.05|217.52|215.22|217.35|215.05|21
1651759470000|2022-05-05 14:04:30|217.34|215.04|217.11|214.81|217.34|215.04|217.11|214.81|20
1651759480000|2022-05-05 14:04:40|217.08|214.78|216.95|214.65|217.11|214.81|216.94|214.64|15
1651759490000|2022-05-05 14:04:50|216.94|214.64|216.87|214.57|216.94|214.64|216.8|214.5|18
1651759500000|2022-05-05 14:05:00|216.88|214.58|216.97|214.67|217|214.7|216.79|214.49|29
1651759510000|2022-05-05 14:05:10|217|214.7|216.71|214.41|217.05|214.75|216.66|214.36|24
1651759520000|2022-05-05 14:05:20|216.72|214.42|216.48|214.18|216.72|214.42|216.48|214.18|20
1651759530000|2022-05-05 14:05:30|216.47|214.17|216.42|214.12|216.54|214.24|216.41|214.11|22
1651759540000|2022-05-05 14:05:40|216.43|214.13|215.97|213.67|216.43|214.13|215.91|213.61|22
1651759550000|2022-05-05 14:05:50|216.04|213.74|216.51|214.21|216.59|214.29|216.04|213.74|31
1651759560000|2022-05-05 14:06:00|216.55|214.25|216.38|214.08|216.57|214.27|216.33|214.03|25
1651759570000|2022-05-05 14:06:10|216.37|214.07|216.58|214.28|216.72|214.42|216.3|214|30
1651759580000|2022-05-05 14:06:20|216.59|214.29|216.58|214.28|216.62|214.32|216.5|214.2|17
1651759590000|2022-05-05 14:06:30|216.56|214.26|216.72|214.42|216.79|214.49|216.52|214.22|25
1651759600000|2022-05-05 14:06:40|216.73|214.43|216.89|214.59|216.91|214.61|216.73|214.43|27
1651759610000|2022-05-05 14:06:50|216.9|214.6|216.9|214.6|216.91|214.61|216.86|214.56|15
1651759620000|2022-05-05 14:07:00|216.85|214.55|216.86|214.56|216.89|214.59|216.81|214.51|18
1651759630000|2022-05-05 14:07:10|216.9|214.6|216.71|214.41|216.96|214.66|216.71|214.41|20
1651759640000|2022-05-05 14:07:20|216.7|214.4|216.53|214.23|216.7|214.4|216.44|214.14|28
1651759650000|2022-05-05 14:07:30|216.54|214.24|216.52|214.22|216.63|214.33|216.48|214.18|21
1651759660000|2022-05-05 14:07:40|216.53|214.23|216.39|214.09|216.53|214.23|216.39|214.09|17
1651759670000|2022-05-05 14:07:50|216.38|214.08|216.42|214.12|216.42|214.12|216.16|213.86|27
1651759680000|2022-05-05 14:08:00|216.43|214.13|216.36|214.06|216.47|214.17|216.19|213.89|25
1651759690000|2022-05-05 14:08:10|216.37|214.07|216.46|214.16|216.47|214.17|216.21|213.91|25
1651759700000|2022-05-05 14:08:20|216.47|214.17|216.56|214.26|216.56|214.26|216.43|214.13|28
1651759710000|2022-05-05 14:08:30|216.54|214.24|216.55|214.25|216.56|214.26|216.53|214.23|9
1651759720000|2022-05-05 14:08:40|216.57|214.27|216.41|214.11|216.58|214.28|216.33|214.03|19
1651759730000|2022-05-05 14:08:50|216.39|214.09|216.48|214.18|216.51|214.21|216.39|214.09|23
1651759740000|2022-05-05 14:09:00|216.49|214.19|216.55|214.25|216.56|214.26|216.48|214.18|16
1651759750000|2022-05-05 14:09:10|216.58|214.28|216.59|214.29|216.71|214.41|216.56|214.26|23
1651759760000|2022-05-05 14:09:20|216.6|214.3|216.59|214.29|216.66|214.36|216.58|214.28|12
1651759770000|2022-05-05 14:09:30|216.6|214.3|216.67|214.37|216.67|214.37|216.48|214.18|18
1651759780000|2022-05-05 14:09:40|216.72|214.42|216.79|214.49|216.84|214.54|216.72|214.42|14
1651759790000|2022-05-05 14:09:50|216.8|214.5|216.84|214.54|216.84|214.54|216.74|214.44|12
1651759800000|2022-05-05 14:10:00|216.82|214.52|216.91|214.61|216.91|214.61|216.79|214.49|10
1651759810000|2022-05-05 14:10:10|216.92|214.62|217.03|214.73|217.19|214.89|216.92|214.62|22
1651759820000|2022-05-05 14:10:20|217|214.7|217.28|214.98|217.29|214.99|217|214.7|14
1651759830000|2022-05-05 14:10:30|217.29|214.99|217.48|215.18|217.52|215.22|217.29|214.99|20
1651759840000|2022-05-05 14:10:40|217.46|215.16|217.5|215.2|217.51|215.21|217.43|215.13|20
1651759850000|2022-05-05 14:10:50|217.51|215.21|217.39|215.09|217.55|215.25|217.39|215.09|23
1651759860000|2022-05-05 14:11:00|217.41|215.11|217.29|214.99|217.41|215.11|217.21|214.91|16
1651759870000|2022-05-05 14:11:10|217.3|215|217.05|214.75|217.31|215.01|217.05|214.75|19
1651759880000|2022-05-05 14:11:20|216.98|214.68|216.86|214.56|216.98|214.68|216.72|214.42|25
1651759890000|2022-05-05 14:11:30|216.87|214.57|216.79|214.49|216.99|214.69|216.78|214.48|24
1651759900000|2022-05-05 14:11:40|216.8|214.5|216.52|214.22|216.8|214.5|216.42|214.12|17
1651759910000|2022-05-05 14:11:50|216.54|214.24|216.26|213.96|216.63|214.33|216.26|213.96|26
1651759920000|2022-05-05 14:12:00|216.27|213.97|216.41|214.11|216.53|214.23|216.26|213.96|25
1651759930000|2022-05-05 14:12:10|216.38|214.08|216.4|214.1|216.43|214.13|216.28|213.98|26
1651759940000|2022-05-05 14:12:20|216.41|214.11|216.45|214.15|216.45|214.15|216.41|214.11|16
1651759950000|2022-05-05 14:12:30|216.42|214.12|216.35|214.05|216.46|214.16|216.35|214.05|13
1651759960000|2022-05-05 14:12:40|216.31|214.01|216.31|214.01|216.32|214.02|216.2|213.9|15
1651759970000|2022-05-05 14:12:50|216.3|214|216.58|214.28|216.59|214.29|216.3|214|13
1651759980000|2022-05-05 14:13:00|216.57|214.27|216.52|214.22|216.58|214.28|216.41|214.11|11
1651759990000|2022-05-05 14:13:10|216.53|214.23|216.55|214.25|216.56|214.26|216.5|214.2|15
1651760000000|2022-05-05 14:13:20|216.56|214.26|216.31|214.01|216.62|214.32|216.31|214.01|18
1651760010000|2022-05-05 14:13:30|216.33|214.03|216.34|214.04|216.4|214.1|216.28|213.98|21
1651760020000|2022-05-05 14:13:40|216.36|214.06|216.55|214.25|216.55|214.25|216.36|214.06|11
1651760030000|2022-05-05 14:13:50|216.57|214.27|216.54|214.24|216.63|214.33|216.53|214.23|12
1651760040000|2022-05-05 14:14:00|216.56|214.26|216.54|214.24|216.56|214.26|216.54|214.24|2
1651760050000|2022-05-05 14:14:10|216.52|214.22|216.65|214.35|216.65|214.35|216.52|214.22|8
1651760060000|2022-05-05 14:14:20|216.66|214.36|216.68|214.38|216.74|214.44|216.66|214.36|20
1651760070000|2022-05-05 14:14:30|216.69|214.39|216.83|214.53|216.83|214.53|216.69|214.39|9
1651760080000|2022-05-05 14:14:40|216.89|214.59|216.83|214.53|216.89|214.59|216.81|214.51|14
1651760090000|2022-05-05 14:14:50|216.84|214.54|216.9|214.6|216.91|214.61|216.81|214.51|14
1651760100000|2022-05-05 14:15:00|216.89|214.59|216.85|214.55|216.91|214.61|216.8|214.5|22
1651760110000|2022-05-05 14:15:10|216.96|214.66|216.91|214.61|216.96|214.66|216.84|214.54|18
1651760120000|2022-05-05 14:15:20|216.92|214.62|216.93|214.63|217|214.7|216.88|214.58|15
1651760130000|2022-05-05 14:15:30|216.92|214.62|216.9|214.6|216.98|214.68|216.86|214.56|21
1651760140000|2022-05-05 14:15:40|216.89|214.59|216.8|214.5|216.89|214.59|216.8|214.5|12
1651760150000|2022-05-05 14:15:50|216.79|214.49|216.7|214.4|216.81|214.51|216.7|214.4|17
1651760160000|2022-05-05 14:16:00|216.72|214.42|216.59|214.29|216.72|214.42|216.59|214.29|21
1651760170000|2022-05-05 14:16:10|216.61|214.31|216.55|214.25|216.61|214.31|216.55|214.25|8
1651760180000|2022-05-05 14:16:20|216.51|214.21|216.45|214.15|216.54|214.24|216.39|214.09|20
1651760190000|2022-05-05 14:16:30|216.44|214.14|216.45|214.15|216.51|214.21|216.44|214.14|14
1651760200000|2022-05-05 14:16:40|216.47|214.17|216.64|214.34|216.65|214.35|216.47|214.17|14
1651760210000|2022-05-05 14:16:50|216.63|214.33|216.48|214.18|216.63|214.33|216.48|214.18|12
1651760220000|2022-05-05 14:17:00|216.46|214.16|216.53|214.23|216.53|214.23|216.34|214.04|25
1651760230000|2022-05-05 14:17:10|216.52|214.22|216.71|214.41|216.74|214.44|216.52|214.22|16
1651760240000|2022-05-05 14:17:20|216.7|214.4|216.59|214.29|216.7|214.4|216.56|214.26|26
1651760250000|2022-05-05 14:17:30|216.6|214.3|216.49|214.19|216.61|214.31|216.49|214.19|12
1651760260000|2022-05-05 14:17:40|216.51|214.21|216.54|214.24|216.59|214.29|216.45|214.15|22
1651760270000|2022-05-05 14:17:50|216.53|214.23|216.46|214.16|216.54|214.24|216.46|214.16|12
1651760280000|2022-05-05 14:18:00|216.47|214.17|216.53|214.23|216.53|214.23|216.47|214.17|14
1651760290000|2022-05-05 14:18:10|216.52|214.22|216.48|214.18|216.53|214.23|216.48|214.18|12
1651760300000|2022-05-05 14:18:20|216.49|214.19|216.49|214.19|216.53|214.23|216.49|214.19|9
1651760310000|2022-05-05 14:18:30|216.47|214.17|216.38|214.08|216.5|214.2|216.38|214.08|22
1651760320000|2022-05-05 14:18:40|216.37|214.07|216.4|214.1|216.51|214.21|216.35|214.05|19
1651760330000|2022-05-05 14:18:50|216.39|214.09|216.38|214.08|216.39|214.09|216.33|214.03|13
1651760340000|2022-05-05 14:19:00|216.39|214.09|216.33|214.03|216.39|214.09|216.33|214.03|7
1651760350000|2022-05-05 14:19:10|216.34|214.04|216.42|214.12|216.42|214.12|216.09|213.79|25
1651760360000|2022-05-05 14:19:20|216.4|214.1|216.49|214.19|216.57|214.27|216.4|214.1|25
1651760370000|2022-05-05 14:19:30|216.5|214.2|216.5|214.2|216.52|214.22|216.48|214.18|16
1651760380000|2022-05-05 14:19:40|216.49|214.19|216.43|214.13|216.51|214.21|216.39|214.09|15
1651760390000|2022-05-05 14:19:50|216.44|214.14|216.52|214.22|216.52|214.22|216.41|214.11|14
1651760400000|2022-05-05 14:20:00|216.53|214.23|216.55|214.25|216.62|214.32|216.5|214.2|18
1651760410000|2022-05-05 14:20:10|216.54|214.24|216.48|214.18|216.54|214.24|216.47|214.17|9
1651760420000|2022-05-05 14:20:20|216.47|214.17|216.13|213.83|216.47|214.17|216.13|213.83|14
1651760430000|2022-05-05 14:20:30|216.16|213.86|216.11|213.81|216.34|214.04|216.11|213.81|22
1651760440000|2022-05-05 14:20:40|216.12|213.82|216|213.7|216.13|213.83|216|213.7|7
1651760450000|2022-05-05 14:20:50|215.99|213.69|215.89|213.59|215.99|213.69|215.89|213.59|21
1651760460000|2022-05-05 14:21:00|215.87|213.57|215.49|213.19|215.87|213.57|215.49|213.19|24
1651760470000|2022-05-05 14:21:10|215.48|213.18|215.04|212.74|215.63|213.33|215.04|212.74|28
1651760480000|2022-05-05 14:21:20|215.09|212.79|215.5|213.2|215.52|213.22|215.06|212.76|22
1651760490000|2022-05-05 14:21:30|215.48|213.18|215.39|213.09|215.53|213.23|215.39|213.09|22
1651760500000|2022-05-05 14:21:40|215.41|213.11|215.35|213.05|215.41|213.11|215.31|213.01|16
1651760510000|2022-05-05 14:21:50|215.36|213.06|215.38|213.08|215.4|213.1|215.33|213.03|14
1651760520000|2022-05-05 14:22:00|215.4|213.1|215.31|213.01|215.41|213.11|215.27|212.97|16
1651760530000|2022-05-05 14:22:10|215.33|213.03|215.42|213.12|215.52|213.22|215.32|213.02|19
1651760540000|2022-05-05 14:22:20|215.38|213.08|215.51|213.21|215.51|213.21|215.38|213.08|20
1651760550000|2022-05-05 14:22:30|215.5|213.2|215.42|213.12|215.5|213.2|215.42|213.12|12
1651760560000|2022-05-05 14:22:40|215.41|213.11|215.4|213.1|215.46|213.16|215.4|213.1|10
1651760570000|2022-05-05 14:22:50|215.39|213.09|215.02|212.72|215.4|213.1|215.02|212.72|20
1651760580000|2022-05-05 14:23:00|214.98|212.68|215.01|212.71|215.05|212.75|214.93|212.63|16
1651760590000|2022-05-05 14:23:10|214.97|212.67|214.6|212.3|214.97|212.67|214.6|212.3|21
1651760600000|2022-05-05 14:23:20|214.61|212.31|214.54|212.24|214.61|212.31|214.47|212.17|19
1651760610000|2022-05-05 14:23:30|214.51|212.21|213.93|211.63|214.52|212.22|213.89|211.59|18
1651760620000|2022-05-05 14:23:40|213.92|211.62|214.21|211.91|214.21|211.91|213.72|211.42|26
1651760630000|2022-05-05 14:23:50|214.22|211.92|214.56|212.26|214.56|212.26|214.22|211.92|30
1651760640000|2022-05-05 14:24:00|214.57|212.27|214.54|212.24|214.58|212.28|214.47|212.17|24
1651760650000|2022-05-05 14:24:10|214.63|212.33|214.64|212.34|214.79|212.49|214.63|212.33|21
1651760660000|2022-05-05 14:24:20|214.66|212.36|214.55|212.25|214.66|212.36|214.48|212.18|24
1651760670000|2022-05-05 14:24:30|214.56|212.26|214.61|212.31|214.66|212.36|214.56|212.26|18
1651760680000|2022-05-05 14:24:40|214.59|212.29|214.45|212.15|214.63|212.33|214.44|212.14|15
1651760690000|2022-05-05 14:24:50|214.44|212.14|214.5|212.2|214.5|212.2|214.44|212.14|11
1651760700000|2022-05-05 14:25:00|214.49|212.19|214.65|212.35|214.69|212.39|214.49|212.19|28
1651760710000|2022-05-05 14:25:10|214.64|212.34|214.8|212.5|214.8|212.5|214.64|212.34|16
1651760720000|2022-05-05 14:25:20|214.81|212.51|214.88|212.58|214.88|212.58|214.81|212.51|19
1651760730000|2022-05-05 14:25:30|214.9|212.6|214.87|212.57|214.95|212.65|214.8|212.5|26
1651760740000|2022-05-05 14:25:40|214.88|212.58|214.87|212.57|214.97|212.67|214.85|212.55|21
1651760750000|2022-05-05 14:25:50|214.9|212.6|214.94|212.64|214.99|212.69|214.9|212.6|16
1651760760000|2022-05-05 14:26:00|214.96|212.66|214.92|212.62|214.99|212.69|214.87|212.57|18
1651760770000|2022-05-05 14:26:10|214.93|212.63|214.96|212.66|214.99|212.69|214.9|212.6|17
1651760780000|2022-05-05 14:26:20|214.98|212.68|214.93|212.63|214.99|212.69|214.93|212.63|9
1651760790000|2022-05-05 14:26:30|214.95|212.65|215.24|212.94|215.31|213.01|214.95|212.65|20
1651760800000|2022-05-05 14:26:40|215.23|212.93|215.58|213.28|215.58|213.28|215.23|212.93|16
1651760810000|2022-05-05 14:26:50|215.59|213.29|215.6|213.3|215.63|213.33|215.59|213.29|5
1651760820000|2022-05-05 14:27:00|215.62|213.32|215.47|213.17|215.65|213.35|215.45|213.15|18
1651760830000|2022-05-05 14:27:10|215.48|213.18|215.31|213.01|215.48|213.18|215.31|213.01|10
1651760840000|2022-05-05 14:27:20|215.33|213.03|215.49|213.19|215.49|213.19|215.17|212.87|23
1651760850000|2022-05-05 14:27:30|215.48|213.18|215.38|213.08|215.48|213.18|215.38|213.08|24
1651760860000|2022-05-05 14:27:40|215.39|213.09|215.4|213.1|215.48|213.18|215.39|213.09|13
1651760870000|2022-05-05 14:27:50|215.41|213.11|215.33|213.03|215.41|213.11|215.33|213.03|7
1651760880000|2022-05-05 14:28:00|215.32|213.02|215.31|213.01|215.38|213.08|215.3|213|12
1651760890000|2022-05-05 14:28:10|215.33|213.03|215.32|213.02|215.34|213.04|215.31|213.01|11
1651760900000|2022-05-05 14:28:20|215.33|213.03|215|212.7|215.33|213.03|215|212.7|14
1651760910000|2022-05-05 14:28:30|215.01|212.71|214.86|212.56|215.01|212.71|214.83|212.53|18
1651760920000|2022-05-05 14:28:40|214.87|212.57|214.93|212.63|214.93|212.63|214.84|212.54|14
1651760930000|2022-05-05 14:28:50|215.02|212.72|215.32|213.02|215.48|213.18|215.02|212.72|19
1651760940000|2022-05-05 14:29:00|215.29|212.99|215.09|212.79|215.3|213|215.07|212.77|11
1651760950000|2022-05-05 14:29:10|215.1|212.8|215.02|212.72|215.11|212.81|214.98|212.68|13
1651760960000|2022-05-05 14:29:20|215.06|212.76|215.06|212.76|215.13|212.83|215.03|212.73|7
1651760970000|2022-05-05 14:29:30|215.02|212.72|214.84|212.54|215.02|212.72|214.83|212.53|17
1651760980000|2022-05-05 14:29:40|214.83|212.53|214.83|212.53|214.84|212.54|214.68|212.38|24
1651760990000|2022-05-05 14:29:50|214.84|212.54|214.87|212.57|214.89|212.59|214.81|212.51|21
1651761000000|2022-05-05 14:30:00|214.88|212.58|214.88|212.58|214.9|212.6|214.75|212.45|27
1651761010000|2022-05-05 14:30:10|214.86|212.56|214.87|212.57|214.92|212.62|214.8|212.5|22
1651761020000|2022-05-05 14:30:20|214.88|212.58|214.88|212.58|214.9|212.6|214.81|212.51|20
1651761030000|2022-05-05 14:30:30|214.89|212.59|214.91|212.61|214.91|212.61|214.8|212.5|20
1651761040000|2022-05-05 14:30:40|214.92|212.62|214.97|212.67|215|212.7|214.92|212.62|16
1651761050000|2022-05-05 14:30:50|214.92|212.62|214.89|212.59|214.96|212.66|214.88|212.58|18
1651761060000|2022-05-05 14:31:00|214.9|212.6|214.88|212.58|214.92|212.62|214.84|212.54|16
1651761070000|2022-05-05 14:31:10|214.89|212.59|214.91|212.61|214.91|212.61|214.84|212.54|13
1651761080000|2022-05-05 14:31:20|214.92|212.62|214.87|212.57|214.92|212.62|214.81|212.51|19
1651761090000|2022-05-05 14:31:30|214.86|212.56|214.83|212.53|214.86|212.56|214.81|212.51|11
1651761100000|2022-05-05 14:31:40|214.84|212.54|214.62|212.32|214.84|212.54|214.59|212.29|23
1651761110000|2022-05-05 14:31:50|214.64|212.34|214.88|212.58|214.89|212.59|214.64|212.34|19
1651761120000|2022-05-05 14:32:00|214.83|212.53|214.89|212.59|214.9|212.6|214.8|212.5|14
1651761130000|2022-05-05 14:32:10|214.88|212.58|214.66|212.36|214.88|212.58|214.66|212.36|18
1651761140000|2022-05-05 14:32:20|214.67|212.37|214.52|212.22|214.68|212.38|214.52|212.22|23
1651761150000|2022-05-05 14:32:30|214.5|212.2|214.6|212.3|214.6|212.3|214.44|212.14|19
1651761160000|2022-05-05 14:32:40|214.62|212.32|214.35|212.05|214.69|212.39|214.34|212.04|21
1651761170000|2022-05-05 14:32:50|214.34|212.04|214.37|212.07|214.4|212.1|214.34|212.04|15
1651761180000|2022-05-05 14:33:00|214.36|212.06|214.08|211.78|214.36|212.06|214.08|211.78|23
1651761190000|2022-05-05 14:33:10|214.05|211.75|214.1|211.8|214.1|211.8|214.02|211.72|5
1651761200000|2022-05-05 14:33:20|214.08|211.78|213.97|211.67|214.08|211.78|213.89|211.59|22
1651761210000|2022-05-05 14:33:30|213.96|211.66|213.97|211.67|213.97|211.67|213.88|211.58|21
1651761220000|2022-05-05 14:33:40|213.95|211.65|213.96|211.66|213.99|211.69|213.94|211.64|13
1651761230000|2022-05-05 14:33:50|213.97|211.67|214.02|211.72|214.02|211.72|213.91|211.61|13
1651761240000|2022-05-05 14:34:00|214.03|211.73|214.06|211.76|214.24|211.94|214.03|211.73|17
1651761250000|2022-05-05 14:34:10|214.07|211.77|213.92|211.62|214.08|211.78|213.92|211.62|17
1651761260000|2022-05-05 14:34:20|213.97|211.67|213.96|211.66|213.97|211.67|213.92|211.62|10
1651761270000|2022-05-05 14:34:30|213.97|211.67|213.89|211.59|213.99|211.69|213.89|211.59|11
1651761280000|2022-05-05 14:34:40|213.91|211.61|213.89|211.59|213.92|211.62|213.83|211.53|14
1651761290000|2022-05-05 14:34:50|213.87|211.57|213.65|211.35|213.91|211.61|213.63|211.33|25
1651761300000|2022-05-05 14:35:00|213.64|211.34|213.65|211.35|213.74|211.44|213.63|211.33|20
1651761310000|2022-05-05 14:35:10|213.64|211.34|213.75|211.45|213.78|211.48|213.64|211.34|14
1651761320000|2022-05-05 14:35:20|213.76|211.46|213.93|211.63|214.03|211.73|213.76|211.46|18
1651761330000|2022-05-05 14:35:30|213.94|211.64|214.28|211.98|214.28|211.98|213.94|211.64|17
1651761340000|2022-05-05 14:35:40|214.29|211.99|214.31|212.01|214.34|212.04|214.23|211.93|21
1651761350000|2022-05-05 14:35:50|214.3|212|214.29|211.99|214.3|212|214.2|211.9|17
1651761360000|2022-05-05 14:36:00|214.28|211.98|214.29|211.99|214.3|212|214.25|211.95|16
1651761370000|2022-05-05 14:36:10|214.3|212|214.17|211.87|214.3|212|214.17|211.87|17
1651761380000|2022-05-05 14:36:20|214.18|211.88|214.1|211.8|214.19|211.89|214.08|211.78|15
1651761390000|2022-05-05 14:36:30|214.11|211.81|214.16|211.86|214.16|211.86|214.07|211.77|7
1651761400000|2022-05-05 14:36:40|214.09|211.79|213.93|211.63|214.09|211.79|213.88|211.58|12
1651761410000|2022-05-05 14:36:50|213.91|211.61|213.86|211.56|213.91|211.61|213.85|211.55|18
1651761420000|2022-05-05 14:37:00|213.81|211.51|213.71|211.41|213.85|211.55|213.71|211.41|20
1651761430000|2022-05-05 14:37:10|213.72|211.42|213.52|211.22|213.72|211.42|213.52|211.22|18
1651761440000|2022-05-05 14:37:20|213.54|211.24|213.56|211.26|213.7|211.4|213.54|211.24|13
1651761450000|2022-05-05 14:37:30|213.57|211.27|213.56|211.26|213.62|211.32|213.55|211.25|11
1651761460000|2022-05-05 14:37:40|213.55|211.25|213.54|211.24|213.62|211.32|213.54|211.24|11
1651761470000|2022-05-05 14:37:50|213.57|211.27|213.71|211.41|213.75|211.45|213.57|211.27|12
1651761480000|2022-05-05 14:38:00|213.7|211.4|213.54|211.24|213.7|211.4|213.54|211.24|16
1651761490000|2022-05-05 14:38:10|213.52|211.22|213.65|211.35|213.69|211.39|213.52|211.22|16
1651761500000|2022-05-05 14:38:20|213.67|211.37|213.64|211.34|213.74|211.44|213.63|211.33|16
1651761510000|2022-05-05 14:38:30|213.65|211.35|213.58|211.28|213.65|211.35|213.49|211.19|27
1651761520000|2022-05-05 14:38:40|213.6|211.3|213.61|211.31|213.69|211.39|213.6|211.3|23
1651761530000|2022-05-05 14:38:50|213.6|211.3|213.58|211.28|213.6|211.3|213.47|211.17|18
1651761540000|2022-05-05 14:39:00|213.59|211.29|213.48|211.18|213.61|211.31|213.44|211.14|19
1651761550000|2022-05-05 14:39:10|213.47|211.17|213.42|211.12|213.47|211.17|213.4|211.1|8
1651761560000|2022-05-05 14:39:20|213.44|211.14|213.46|211.16|213.51|211.21|213.44|211.14|9
1651761570000|2022-05-05 14:39:30|213.43|211.13|213.32|211.02|213.43|211.13|213.32|211.02|8
1651761580000|2022-05-05 14:39:40|213.33|211.03|212.89|210.59|213.33|211.03|212.89|210.59|20
1651761590000|2022-05-05 14:39:50|212.88|210.58|212.73|210.43|212.88|210.58|212.7|210.4|16
1651761600000|2022-05-05 14:40:00|212.81|210.51|212.69|210.39|212.82|210.52|212.69|210.39|17
1651761610000|2022-05-05 14:40:10|212.65|210.35|212.71|210.41|212.76|210.46|212.65|210.35|16
1651761620000|2022-05-05 14:40:20|212.68|210.38|212.42|210.12|212.68|210.38|212.39|210.09|18
1651761630000|2022-05-05 14:40:30|212.41|210.11|212.34|210.04|212.41|210.11|212.18|209.88|23
1651761640000|2022-05-05 14:40:40|212.36|210.06|212.51|210.21|212.51|210.21|212.36|210.06|18
1651761650000|2022-05-05 14:40:50|212.54|210.24|212.7|210.4|212.71|210.41|212.52|210.22|25
1651761660000|2022-05-05 14:41:00|212.69|210.39|212.59|210.29|212.69|210.39|212.53|210.23|16
1651761670000|2022-05-05 14:41:10|212.6|210.3|212.76|210.46|212.89|210.59|212.6|210.3|22
1651761680000|2022-05-05 14:41:20|212.77|210.47|212.7|210.4|212.77|210.47|212.62|210.32|17
1651761690000|2022-05-05 14:41:30|212.71|210.41|212.4|210.1|212.71|210.41|212.4|210.1|29
1651761700000|2022-05-05 14:41:40|212.43|210.13|212.3|210|212.43|210.13|212.18|209.88|28
1651761710000|2022-05-05 14:41:50|212.29|209.99|212.06|209.76|212.33|210.03|212.06|209.76|14
1651761720000|2022-05-05 14:42:00|212.04|209.74|212.1|209.8|212.16|209.86|212.02|209.72|14
1651761730000|2022-05-05 14:42:10|212.03|209.73|212.1|209.8|212.11|209.81|212.03|209.73|4
1651761740000|2022-05-05 14:42:20|212.06|209.76|211.92|209.62|212.06|209.76|211.87|209.57|12
1651761750000|2022-05-05 14:42:30|211.93|209.63|211.9|209.6|211.93|209.63|211.81|209.51|18
1651761760000|2022-05-05 14:42:40|211.89|209.59|211.84|209.54|211.9|209.6|211.84|209.54|7
1651761770000|2022-05-05 14:42:50|211.79|209.49|211.59|209.29|211.8|209.5|211.51|209.21|19
1651761780000|2022-05-05 14:43:00|211.61|209.31|211.65|209.35|211.73|209.43|211.56|209.26|25
1651761790000|2022-05-05 14:43:10|211.7|209.4|211.72|209.42|211.72|209.42|211.64|209.34|24
1651761800000|2022-05-05 14:43:20|211.73|209.43|212.34|210.04|212.37|210.07|211.72|209.42|29
1651761810000|2022-05-05 14:43:30|212.33|210.03|212.52|210.22|212.54|210.24|212.33|210.03|27
1651761820000|2022-05-05 14:43:40|212.51|210.21|212.54|210.24|212.6|210.3|212.46|210.16|18
1651761830000|2022-05-05 14:43:50|212.55|210.25|212.55|210.25|212.56|210.26|212.49|210.19|24
1651761840000|2022-05-05 14:44:00|212.54|210.24|212.56|210.26|212.56|210.26|212.54|210.24|7
1651761850000|2022-05-05 14:44:10|212.62|210.32|212.71|210.41|212.71|210.41|212.59|210.29|16
1651761860000|2022-05-05 14:44:20|212.72|210.42|212.98|210.68|212.98|210.68|212.71|210.41|18
1651761870000|2022-05-05 14:44:30|212.99|210.69|213.04|210.74|213.4|211.1|212.99|210.69|25
1651761880000|2022-05-05 14:44:40|213.02|210.72|213.01|210.71|213.02|210.72|212.91|210.61|18
1651761890000|2022-05-05 14:44:50|213|210.7|212.95|210.65|213|210.7|212.91|210.61|19
1651761900000|2022-05-05 14:45:00|212.94|210.64|212.96|210.66|212.96|210.66|212.83|210.53|16
1651761910000|2022-05-05 14:45:10|212.93|210.63|212.99|210.69|212.99|210.69|212.91|210.61|16
1651761920000|2022-05-05 14:45:20|213.02|210.72|213.24|210.94|213.25|210.95|213|210.7|15
1651761930000|2022-05-05 14:45:30|213.26|210.96|213.11|210.81|213.3|211|213.11|210.81|15
1651761940000|2022-05-05 14:45:40|213.17|210.87|212.89|210.59|213.17|210.87|212.88|210.58|21
1651761950000|2022-05-05 14:45:50|212.9|210.6|212.84|210.54|212.9|210.6|212.75|210.45|25
1651761960000|2022-05-05 14:46:00|212.85|210.55|212.87|210.57|212.93|210.63|212.83|210.53|19
1651761970000|2022-05-05 14:46:10|212.94|210.64|212.84|210.54|212.94|210.64|212.82|210.52|11
1651761980000|2022-05-05 14:46:20|212.82|210.52|212.61|210.31|212.82|210.52|212.61|210.31|18
1651761990000|2022-05-05 14:46:30|212.6|210.3|212.86|210.56|212.87|210.57|212.6|210.3|23
1651762000000|2022-05-05 14:46:40|212.85|210.55|212.95|210.65|212.95|210.65|212.75|210.45|24
1651762010000|2022-05-05 14:46:50|212.94|210.64|212.85|210.55|212.94|210.64|212.82|210.52|15
1651762020000|2022-05-05 14:47:00|212.86|210.56|212.87|210.57|212.96|210.66|212.86|210.56|23
1651762030000|2022-05-05 14:47:10|212.84|210.54|212.75|210.45|212.89|210.59|212.69|210.39|21
1651762040000|2022-05-05 14:47:20|212.74|210.44|212.51|210.21|212.74|210.44|212.46|210.16|22
1651762050000|2022-05-05 14:47:30|212.47|210.17|212.22|209.92|212.52|210.22|212.13|209.83|24
1651762060000|2022-05-05 14:47:40|212.23|209.93|211.91|209.61|212.23|209.93|211.91|209.61|16
1651762070000|2022-05-05 14:47:50|211.9|209.6|212|209.7|212|209.7|211.9|209.6|9
1651762080000|2022-05-05 14:48:00|211.99|209.69|211.84|209.54|211.99|209.69|211.83|209.53|22
1651762090000|2022-05-05 14:48:10|211.82|209.52|211.8|209.5|211.9|209.6|211.77|209.47|9
1651762100000|2022-05-05 14:48:20|211.82|209.52|211.52|209.22|211.82|209.52|211.47|209.17|30
1651762110000|2022-05-05 14:48:30|211.54|209.24|211.51|209.21|211.71|209.41|211.51|209.21|31
1651762120000|2022-05-05 14:48:40|211.5|209.2|211.52|209.22|211.64|209.34|211.5|209.2|17
1651762130000|2022-05-05 14:48:50|211.51|209.21|211.25|208.95|211.51|209.21|211.25|208.95|21
1651762140000|2022-05-05 14:49:00|211.16|208.86|211.26|208.96|211.42|209.12|210.99|208.69|19
1651762150000|2022-05-05 14:49:10|211.25|208.95|211.29|208.99|211.29|208.99|211.09|208.79|17
1651762160000|2022-05-05 14:49:20|211.3|209|211.54|209.24|211.54|209.24|211.3|209|26
1651762170000|2022-05-05 14:49:30|211.58|209.28|212.01|209.71|212.01|209.71|211.58|209.28|25
1651762180000|2022-05-05 14:49:40|212.02|209.72|212|209.7|212.14|209.84|212|209.7|11
1651762190000|2022-05-05 14:49:50|211.99|209.69|211.94|209.64|212.03|209.73|211.94|209.64|12
1651762200000|2022-05-05 14:50:00|212.02|209.72|211.46|209.16|212.02|209.72|211.39|209.09|30
1651762210000|2022-05-05 14:50:10|211.49|209.19|211.78|209.48|211.78|209.48|211.49|209.19|28
1651762220000|2022-05-05 14:50:20|211.79|209.49|212.02|209.72|212.07|209.77|211.72|209.42|29
1651762230000|2022-05-05 14:50:30|212.01|209.71|211.8|209.5|212.02|209.72|211.8|209.5|23
1651762240000|2022-05-05 14:50:40|211.81|209.51|211.91|209.61|212.06|209.76|211.81|209.51|18
1651762250000|2022-05-05 14:50:50|211.9|209.6|211.99|209.69|212|209.7|211.89|209.59|17
1651762260000|2022-05-05 14:51:00|212|209.7|212.4|210.1|212.43|210.13|212|209.7|19
1651762270000|2022-05-05 14:51:10|212.42|210.12|212.42|210.12|212.42|210.12|212.35|210.05|18
1651762280000|2022-05-05 14:51:20|212.54|210.24|212.63|210.33|212.63|210.33|212.52|210.22|18
1651762290000|2022-05-05 14:51:30|212.65|210.35|212.47|210.17|212.75|210.45|212.47|210.17|31
1651762300000|2022-05-05 14:51:40|212.49|210.19|212.47|210.17|212.53|210.23|212.45|210.15|21
1651762310000|2022-05-05 14:51:50|212.49|210.19|212.52|210.22|212.56|210.26|212.47|210.17|20
1651762320000|2022-05-05 14:52:00|212.51|210.21|212.44|210.14|212.51|210.21|212.43|210.13|10
1651762330000|2022-05-05 14:52:10|212.43|210.13|212.38|210.08|212.43|210.13|212.3|210|20
1651762340000|2022-05-05 14:52:20|212.37|210.07|212.28|209.98|212.49|210.19|212.28|209.98|17
1651762350000|2022-05-05 14:52:30|212.35|210.05|211.93|209.63|212.35|210.05|211.93|209.63|25
1651762360000|2022-05-05 14:52:40|211.94|209.64|211.92|209.62|212.01|209.71|211.89|209.59|23
1651762370000|2022-05-05 14:52:50|211.91|209.61|211.81|209.51|211.91|209.61|211.69|209.39|20
1651762380000|2022-05-05 14:53:00|211.82|209.52|211.86|209.56|211.96|209.66|211.78|209.48|27
1651762390000|2022-05-05 14:53:10|211.85|209.55|211.77|209.47|211.85|209.55|211.77|209.47|17
1651762400000|2022-05-05 14:53:20|211.76|209.46|211.62|209.32|211.78|209.48|211.58|209.28|22
1651762410000|2022-05-05 14:53:30|211.59|209.29|211.73|209.43|211.76|209.46|211.59|209.29|24
1651762420000|2022-05-05 14:53:40|211.7|209.4|211.54|209.24|211.7|209.4|211.54|209.24|15
1651762430000|2022-05-05 14:53:50|211.55|209.25|211.52|209.22|211.56|209.26|211.5|209.2|17
1651762440000|2022-05-05 14:54:00|211.53|209.23|211.65|209.35|211.66|209.36|211.53|209.23|25
1651762450000|2022-05-05 14:54:10|211.6|209.3|211.54|209.24|211.68|209.38|211.52|209.22|21
1651762460000|2022-05-05 14:54:20|211.53|209.23|211.58|209.28|211.59|209.29|211.53|209.23|9
1651762470000|2022-05-05 14:54:30|211.57|209.27|211.64|209.34|211.64|209.34|211.53|209.23|19
1651762480000|2022-05-05 14:54:40|211.66|209.36|211.68|209.38|211.72|209.42|211.63|209.33|14
1651762490000|2022-05-05 14:54:50|211.67|209.37|211.67|209.37|211.71|209.41|211.63|209.33|21
1651762500000|2022-05-05 14:55:00|211.64|209.34|211.75|209.45|211.75|209.45|211.64|209.34|12
1651762510000|2022-05-05 14:55:10|211.76|209.46|211.89|209.59|211.89|209.59|211.76|209.46|17
1651762520000|2022-05-05 14:55:20|211.9|209.6|212.02|209.72|212.25|209.95|211.9|209.6|22
1651762530000|2022-05-05 14:55:30|212.08|209.78|212.1|209.8|212.12|209.82|212.03|209.73|10
1651762540000|2022-05-05 14:55:40|212.05|209.75|212.23|209.93|212.23|209.93|212.02|209.72|16
1651762550000|2022-05-05 14:55:50|212.24|209.94|212.13|209.83|212.24|209.94|212.09|209.79|7
1651762560000|2022-05-05 14:56:00|212.09|209.79|211.88|209.58|212.09|209.79|211.88|209.58|17
1651762570000|2022-05-05 14:56:10|211.86|209.56|211.87|209.57|211.87|209.57|211.84|209.54|4
1651762580000|2022-05-05 14:56:20|211.89|209.59|211.76|209.46|211.89|209.59|211.74|209.44|15
1651762590000|2022-05-05 14:56:30|211.75|209.45|211.82|209.52|211.83|209.53|211.75|209.45|14
1651762600000|2022-05-05 14:56:40|211.81|209.51|211.84|209.54|211.84|209.54|211.75|209.45|10
1651762610000|2022-05-05 14:56:50|211.81|209.51|211.56|209.26|211.82|209.52|211.56|209.26|21
1651762620000|2022-05-05 14:57:00|211.58|209.28|211.56|209.26|211.63|209.33|211.55|209.25|19
1651762630000|2022-05-05 14:57:10|211.55|209.25|211.48|209.18|211.55|209.25|211.42|209.12|16
1651762640000|2022-05-05 14:57:20|211.47|209.17|211.58|209.28|211.59|209.29|211.41|209.11|18
1651762650000|2022-05-05 14:57:30|211.59|209.29|211.52|209.22|211.69|209.39|211.52|209.22|22
1651762660000|2022-05-05 14:57:40|211.53|209.23|211.45|209.15|211.53|209.23|211.44|209.14|14
1651762670000|2022-05-05 14:57:50|211.43|209.13|211.35|209.05|211.43|209.13|211.3|209|21
1651762680000|2022-05-05 14:58:00|211.36|209.06|211.33|209.03|211.37|209.07|211.29|208.99|14
1651762690000|2022-05-05 14:58:10|211.35|209.05|211.46|209.16|211.46|209.16|211.33|209.03|13
1651762700000|2022-05-05 14:58:20|211.47|209.17|211.55|209.25|211.59|209.29|211.47|209.17|17
1651762710000|2022-05-05 14:58:30|211.5|209.2|210.91|208.61|211.5|209.2|210.79|208.49|27
1651762720000|2022-05-05 14:58:40|210.92|208.62|211.34|209.04|211.42|209.12|210.92|208.62|27
1651762730000|2022-05-05 14:58:50|211.35|209.05|211.41|209.11|211.42|209.12|211.34|209.04|15
1651762740000|2022-05-05 14:59:00|211.39|209.09|211.61|209.31|211.62|209.32|211.39|209.09|24
1651762750000|2022-05-05 14:59:10|211.62|209.32|212.03|209.73|212.03|209.73|211.62|209.32|26
1651762760000|2022-05-05 14:59:20|212|209.7|212|209.7|212.07|209.77|211.96|209.66|8
1651762770000|2022-05-05 14:59:30|211.99|209.69|212.03|209.73|212.04|209.74|211.9|209.6|11
1651762780000|2022-05-05 14:59:40|212.05|209.75|212.13|209.83|212.17|209.87|212.05|209.75|18
1651762790000|2022-05-05 14:59:50|212.17|209.87|212.35|210.05|212.39|210.09|212.17|209.87|26
1651762800000|2022-05-05 15:00:00|212.36|210.06|211.79|209.49|212.36|210.06|211.79|209.49|22
1651762810000|2022-05-05 15:00:10|211.85|209.55|211.8|209.5|211.86|209.56|211.76|209.46|15
1651762820000|2022-05-05 15:00:20|211.81|209.51|211.89|209.59|211.97|209.67|211.81|209.51|19
1651762830000|2022-05-05 15:00:30|211.92|209.62|211.89|209.59|211.92|209.62|211.88|209.58|17
1651762840000|2022-05-05 15:00:40|211.9|209.6|211.9|209.6|211.91|209.61|211.87|209.57|14
1651762850000|2022-05-05 15:00:50|211.91|209.61|212.36|210.06|212.37|210.07|211.91|209.61|22
1651762860000|2022-05-05 15:01:00|212.34|210.04|212.02|209.72|212.35|210.05|212.02|209.72|22
1651762870000|2022-05-05 15:01:10|211.99|209.69|211.98|209.68|212.01|209.71|211.94|209.64|15
1651762880000|2022-05-05 15:01:20|211.96|209.66|211.75|209.45|211.99|209.69|211.73|209.43|21
1651762890000|2022-05-05 15:01:30|211.76|209.46|211.66|209.36|211.76|209.46|211.62|209.32|17
1651762900000|2022-05-05 15:01:40|211.62|209.32|211.52|209.22|211.78|209.48|211.51|209.21|25
1651762910000|2022-05-05 15:01:50|211.57|209.27|211.5|209.2|211.59|209.29|211.46|209.16|17
1651762920000|2022-05-05 15:02:00|211.48|209.18|211.07|208.77|211.48|209.18|211.05|208.75|19
1651762930000|2022-05-05 15:02:10|211.14|208.84|210.89|208.59|211.14|208.84|210.89|208.59|25
1651762940000|2022-05-05 15:02:20|210.86|208.56|210.8|208.5|210.92|208.62|210.74|208.44|28
1651762950000|2022-05-05 15:02:30|210.76|208.46|210.63|208.33|210.76|208.46|210.63|208.33|16
1651762960000|2022-05-05 15:02:40|210.58|208.28|210.04|207.74|210.69|208.39|210.04|207.74|25
1651762970000|2022-05-05 15:02:50|210|207.7|210.04|207.74|210.23|207.93|209.98|207.68|19
1651762980000|2022-05-05 15:03:00|210.01|207.71|210.14|207.84|210.14|207.84|209.94|207.64|18
1651762990000|2022-05-05 15:03:10|210.18|207.88|209.86|207.56|210.19|207.89|209.85|207.55|19
1651763000000|2022-05-05 15:03:20|209.85|207.55|210|207.7|210|207.7|209.85|207.55|15
1651763010000|2022-05-05 15:03:30|210.1|207.8|210|207.7|210.26|207.96|209.87|207.57|29
1651763020000|2022-05-05 15:03:40|210.06|207.76|210.08|207.78|210.31|208.01|210.01|207.71|23
1651763030000|2022-05-05 15:03:50|210.09|207.79|210.1|207.8|210.25|207.95|210.01|207.71|18
1651763040000|2022-05-05 15:04:00|210.09|207.79|210.01|207.71|210.18|207.88|210|207.7|22
1651763050000|2022-05-05 15:04:10|210.07|207.77|209.8|207.5|210.09|207.79|209.8|207.5|24
1651763060000|2022-05-05 15:04:20|209.79|207.49|209.63|207.33|209.79|207.49|209.58|207.28|27
1651763070000|2022-05-05 15:04:30|209.64|207.34|209.79|207.49|209.79|207.49|209.47|207.17|26
1651763080000|2022-05-05 15:04:40|209.85|207.55|209.77|207.47|209.99|207.69|209.68|207.38|25
1651763090000|2022-05-05 15:04:50|209.76|207.46|209.6|207.3|209.76|207.46|209.6|207.3|24
1651763100000|2022-05-05 15:05:00|209.62|207.32|209.28|206.98|209.62|207.32|209.25|206.95|27
1651763110000|2022-05-05 15:05:10|209.11|206.81|209.07|206.77|209.15|206.85|208.84|206.54|31
1651763120000|2022-05-05 15:05:20|209.06|206.76|208.95|206.65|209.26|206.96|208.93|206.63|28
1651763130000|2022-05-05 15:05:30|208.96|206.66|209.04|206.74|209.04|206.74|208.9|206.6|24
1651763140000|2022-05-05 15:05:40|209.05|206.75|209.45|207.15|209.45|207.15|209.05|206.75|25
1651763150000|2022-05-05 15:05:50|209.49|207.19|209.61|207.31|209.64|207.34|209.48|207.18|22
1651763160000|2022-05-05 15:06:00|209.65|207.35|209.53|207.23|209.68|207.38|209.53|207.23|23
1651763170000|2022-05-05 15:06:10|209.52|207.22|209.3|207|209.52|207.22|209.28|206.98|15
1651763180000|2022-05-05 15:06:20|209.31|207.01|209.42|207.12|209.43|207.13|209.16|206.86|28
1651763190000|2022-05-05 15:06:30|209.43|207.13|208.94|206.64|209.45|207.15|208.92|206.62|26
1651763200000|2022-05-05 15:06:40|208.93|206.63|208.57|206.27|208.93|206.63|208.57|206.27|24
1651763210000|2022-05-05 15:06:50|208.6|206.3|208.14|205.84|208.6|206.3|208.14|205.84|31
1651763220000|2022-05-05 15:07:00|208.13|205.83|207.77|205.47|208.17|205.87|207.5|205.2|30
1651763230000|2022-05-05 15:07:10|207.82|205.52|207.77|205.47|207.82|205.52|207.65|205.35|35
1651763240000|2022-05-05 15:07:20|207.79|205.49|207.51|205.21|207.81|205.51|207.22|204.92|30
1651763250000|2022-05-05 15:07:30|207.53|205.23|207.51|205.21|207.57|205.27|207.43|205.13|27
1651763260000|2022-05-05 15:07:40|207.49|205.19|207.09|204.79|207.49|205.19|207.09|204.79|24
1651763270000|2022-05-05 15:07:50|207.04|204.74|206.77|204.47|207.14|204.84|206.77|204.47|22
1651763280000|2022-05-05 15:08:00|206.67|204.37|205.27|202.97|206.67|204.37|205.27|202.97|32
1651763290000|2022-05-05 15:08:10|205.25|202.95|203.87|201.57|205.29|202.99|203.81|201.51|35
1651763300000|2022-05-05 15:08:20|203.81|201.51|203.4|201.1|203.94|201.64|203.25|200.95|34
1651763310000|2022-05-05 15:08:30|203.32|201.02|202.58|200.28|203.36|201.06|202.55|200.25|35
1651763320000|2022-05-05 15:08:40|202.51|200.21|203.81|201.51|203.81|201.51|202.51|200.21|33
1651763330000|2022-05-05 15:08:50|203.67|201.37|204.53|202.23|204.73|202.43|203.67|201.37|35
1651763340000|2022-05-05 15:09:00|204.58|202.28|204.71|202.41|204.75|202.45|204.44|202.14|31
1651763350000|2022-05-05 15:09:10|204.77|202.47|204.48|202.18|204.95|202.65|204.45|202.15|34
1651763360000|2022-05-05 15:09:20|204.43|202.13|203.71|201.41|204.64|202.34|203.71|201.41|36
1651763370000|2022-05-05 15:09:30|203.8|201.5|203.61|201.31|203.8|201.5|203.32|201.02|30
1651763380000|2022-05-05 15:09:40|203.53|201.23|203.56|201.26|203.94|201.64|203.53|201.23|26
1651763390000|2022-05-05 15:09:50|203.59|201.29|203.9|201.6|204.27|201.97|203.53|201.23|36
1651763400000|2022-05-05 15:10:00|203.91|201.61|204.44|202.14|204.44|202.14|203.86|201.56|32
1651763410000|2022-05-05 15:10:10|204.35|202.05|204.85|202.55|204.85|202.55|204.34|202.04|33
1651763420000|2022-05-05 15:10:20|204.76|202.46|204.98|202.68|205.5|203.2|204.73|202.43|32
1651763430000|2022-05-05 15:10:30|205.03|202.73|206.32|204.02|206.32|204.02|205.01|202.71|32
1651763440000|2022-05-05 15:10:40|206.33|204.03|206.68|204.38|207.01|204.71|205.98|203.68|32
1651763450000|2022-05-05 15:10:50|206.69|204.39|206.44|204.14|206.74|204.44|206.23|203.93|31
1651763460000|2022-05-05 15:11:00|206.48|204.18|206.59|204.29|206.68|204.38|206.19|203.89|32
1651763470000|2022-05-05 15:11:10|206.57|204.27|206.5|204.2|206.57|204.27|206.14|203.84|30
1651763480000|2022-05-05 15:11:20|206.51|204.21|206.84|204.54|206.84|204.54|206.45|204.15|27
1651763490000|2022-05-05 15:11:30|206.82|204.52|206.88|204.58|206.98|204.68|206.63|204.33|31
1651763500000|2022-05-05 15:11:40|206.83|204.53|206.77|204.47|207.15|204.85|206.74|204.44|33
1651763510000|2022-05-05 15:11:50|206.75|204.45|207.24|204.94|207.24|204.94|206.67|204.37|28
1651763520000|2022-05-05 15:12:00|207.3|205|207.81|205.51|207.81|205.51|207.29|204.99|28
1651763530000|2022-05-05 15:12:10|207.83|205.53|207.69|205.39|207.83|205.53|207.38|205.08|30
1651763540000|2022-05-05 15:12:20|207.68|205.38|207.46|205.16|207.86|205.56|207.46|205.16|29
1651763550000|2022-05-05 15:12:30|207.43|205.13|207.53|205.23|207.61|205.31|207.42|205.12|24
1651763560000|2022-05-05 15:12:40|207.52|205.22|207.78|205.48|207.97|205.67|207.51|205.21|28
1651763570000|2022-05-05 15:12:50|207.86|205.56|207.48|205.18|208.09|205.79|207.47|205.17|30
1651763580000|2022-05-05 15:13:00|207.66|205.36|207.43|205.13|207.66|205.36|207.37|205.07|35
1651763590000|2022-05-05 15:13:10|207.46|205.16|207.61|205.31|207.61|205.31|207.42|205.12|24
1651763600000|2022-05-05 15:13:20|207.6|205.3|207.81|205.51|207.96|205.66|207.56|205.26|29
1651763610000|2022-05-05 15:13:30|207.83|205.53|207.61|205.31|207.88|205.58|207.61|205.31|25
1651763620000|2022-05-05 15:13:40|207.59|205.29|207.66|205.36|207.73|205.43|207.58|205.28|28
1651763630000|2022-05-05 15:13:50|207.65|205.35|207.41|205.11|207.65|205.35|207.41|205.11|24
1651763640000|2022-05-05 15:14:00|207.4|205.1|207.05|204.75|207.43|205.13|207.01|204.71|29
1651763650000|2022-05-05 15:14:10|207.04|204.74|206.93|204.63|207.07|204.77|206.86|204.56|30
1651763660000|2022-05-05 15:14:20|206.91|204.61|207.09|204.79|207.26|204.96|206.91|204.61|27
1651763670000|2022-05-05 15:14:30|207.11|204.81|206.87|204.57|207.11|204.81|206.84|204.54|28
1651763680000|2022-05-05 15:14:40|206.85|204.55|206.94|204.64|206.96|204.66|206.79|204.49|27
1651763690000|2022-05-05 15:14:50|206.95|204.65|207.02|204.72|207.02|204.72|206.9|204.6|20
1651763700000|2022-05-05 15:15:00|207.01|204.71|206.86|204.56|207.02|204.72|206.82|204.52|23
1651763710000|2022-05-05 15:15:10|206.85|204.55|206.82|204.52|206.85|204.55|206.78|204.48|13
1651763720000|2022-05-05 15:15:20|206.81|204.51|206.83|204.53|206.88|204.58|206.81|204.51|15
1651763730000|2022-05-05 15:15:30|206.82|204.52|206.09|203.79|206.84|204.54|205.99|203.69|31
1651763740000|2022-05-05 15:15:40|206.1|203.8|205.87|203.57|206.29|203.99|205.87|203.57|33
1651763750000|2022-05-05 15:15:50|205.85|203.55|205.69|203.39|205.85|203.55|205.67|203.37|29
1651763760000|2022-05-05 15:16:00|205.68|203.38|205.9|203.6|205.91|203.61|205.68|203.38|30
1651763770000|2022-05-05 15:16:10|205.93|203.63|205.87|203.57|205.94|203.64|205.79|203.49|27
1651763780000|2022-05-05 15:16:20|205.86|203.56|205.42|203.12|205.86|203.56|205.39|203.09|23
1651763790000|2022-05-05 15:16:30|205.41|203.11|205.35|203.05|205.41|203.11|205.19|202.89|24
1651763800000|2022-05-05 15:16:40|205.36|203.06|205.07|202.77|205.37|203.07|204.82|202.52|27
1651763810000|2022-05-05 15:16:50|205.08|202.78|205.55|203.25|205.61|203.31|205.08|202.78|33
1651763820000|2022-05-05 15:17:00|205.53|203.23|205.72|203.42|205.72|203.42|205.53|203.23|22
1651763830000|2022-05-05 15:17:10|205.76|203.46|206.04|203.74|206.3|204|205.76|203.46|31
1651763840000|2022-05-05 15:17:20|206.03|203.73|206.45|204.15|206.45|204.15|206.02|203.72|28
1651763850000|2022-05-05 15:17:30|206.49|204.19|206.78|204.48|206.83|204.53|206.45|204.15|26
1651763860000|2022-05-05 15:17:40|206.77|204.47|206.78|204.48|206.8|204.5|206.74|204.44|19
1651763870000|2022-05-05 15:17:50|206.81|204.51|207.31|205.01|207.35|205.05|206.81|204.51|22
1651763880000|2022-05-05 15:18:00|207.35|205.05|207.05|204.75|207.35|205.05|207.03|204.73|24
1651763890000|2022-05-05 15:18:10|207.1|204.8|207.32|205.02|207.32|205.02|207.1|204.8|21
1651763900000|2022-05-05 15:18:20|207.31|205.01|207.04|204.74|207.32|205.02|207|204.7|17
1651763910000|2022-05-05 15:18:30|207.06|204.76|207.35|205.05|207.45|205.15|207.06|204.76|17
1651763920000|2022-05-05 15:18:40|207.33|205.03|207.27|204.97|207.33|205.03|207.03|204.73|22
1651763930000|2022-05-05 15:18:50|207.25|204.95|207.36|205.06|207.37|205.07|207.25|204.95|11
1651763940000|2022-05-05 15:19:00|207.37|205.07|207.27|204.97|207.56|205.26|207.27|204.97|27
1651763950000|2022-05-05 15:19:10|207.26|204.96|207.07|204.77|207.26|204.96|207.06|204.76|25
1651763960000|2022-05-05 15:19:20|207.04|204.74|207|204.7|207.06|204.76|206.92|204.62|25
1651763970000|2022-05-05 15:19:30|206.96|204.66|207.04|204.74|207.04|204.74|206.92|204.62|22
1651763980000|2022-05-05 15:19:40|207.06|204.76|207.08|204.78|207.25|204.95|207.06|204.76|28
1651763990000|2022-05-05 15:19:50|207.07|204.77|207|204.7|207.07|204.77|206.97|204.67|29
1651764000000|2022-05-05 15:20:00|206.98|204.68|207.04|204.74|207.36|205.06|206.98|204.68|32
1651764010000|2022-05-05 15:20:10|206.98|204.68|206.61|204.31|206.98|204.68|206.58|204.28|31
1651764020000|2022-05-05 15:20:20|206.55|204.25|206.57|204.27|206.64|204.34|206.41|204.11|25
1651764030000|2022-05-05 15:20:30|206.59|204.29|206.79|204.49|206.79|204.49|206.57|204.27|25
1651764040000|2022-05-05 15:20:40|206.8|204.5|206.85|204.55|206.86|204.56|206.73|204.43|17
1651764050000|2022-05-05 15:20:50|206.86|204.56|206.69|204.39|206.9|204.6|206.56|204.26|26
1651764060000|2022-05-05 15:21:00|206.67|204.37|206.51|204.21|206.67|204.37|206.33|204.03|26
1651764070000|2022-05-05 15:21:10|206.49|204.19|206.66|204.36|206.67|204.37|206.49|204.19|18
1651764080000|2022-05-05 15:21:20|206.67|204.37|206.61|204.31|206.67|204.37|206.59|204.29|12
1651764090000|2022-05-05 15:21:30|206.63|204.33|206.62|204.32|206.66|204.36|206.56|204.26|21
1651764100000|2022-05-05 15:21:40|206.64|204.34|206.72|204.42|206.72|204.42|206.64|204.34|11
1651764110000|2022-05-05 15:21:50|206.74|204.44|206.51|204.21|206.77|204.47|206.51|204.21|21
1651764120000|2022-05-05 15:22:00|206.52|204.22|206.62|204.32|206.69|204.39|206.51|204.21|15
1651764130000|2022-05-05 15:22:10|206.63|204.33|206.52|204.22|206.66|204.36|206.49|204.19|12
1651764140000|2022-05-05 15:22:20|206.54|204.24|206.39|204.09|206.64|204.34|206.39|204.09|17
1651764150000|2022-05-05 15:22:30|206.38|204.08|206.31|204.01|206.47|204.17|206.3|204|23
1651764160000|2022-05-05 15:22:40|206.3|204|205.98|203.68|206.31|204.01|205.98|203.68|25
1651764170000|2022-05-05 15:22:50|206.02|203.72|206.09|203.79|206.09|203.79|205.91|203.61|24
1651764180000|2022-05-05 15:23:00|206.14|203.84|205.95|203.65|206.22|203.92|205.93|203.63|25
1651764190000|2022-05-05 15:23:10|205.94|203.64|205.76|203.46|205.98|203.68|205.75|203.45|27
1651764200000|2022-05-05 15:23:20|205.77|203.47|205.88|203.58|205.91|203.61|205.56|203.26|31
1651764210000|2022-05-05 15:23:30|205.83|203.53|205.72|203.42|205.88|203.58|205.72|203.42|26
1651764220000|2022-05-05 15:23:40|205.71|203.41|205.69|203.39|205.74|203.44|205.63|203.33|19
1651764230000|2022-05-05 15:23:50|205.67|203.37|205.65|203.35|205.67|203.37|205.6|203.3|15
1651764240000|2022-05-05 15:24:00|205.69|203.39|205.69|203.39|205.85|203.55|205.69|203.39|24
1651764250000|2022-05-05 15:24:10|205.67|203.37|205.61|203.31|205.7|203.4|205.55|203.25|24
1651764260000|2022-05-05 15:24:20|205.6|203.3|205.14|202.84|205.6|203.3|205.07|202.77|29
1651764270000|2022-05-05 15:24:30|205.17|202.87|205.22|202.92|205.28|202.98|204.98|202.68|31
1651764280000|2022-05-05 15:24:40|205.19|202.89|205.28|202.98|205.31|203.01|205.18|202.88|21
1651764290000|2022-05-05 15:24:50|205.32|203.02|204.86|202.56|205.32|203.02|204.78|202.48|32
1651764300000|2022-05-05 15:25:00|204.84|202.54|204.97|202.67|204.98|202.68|204.83|202.53|25
1651764310000|2022-05-05 15:25:10|205|202.7|204.95|202.65|205.04|202.74|204.91|202.61|14
1651764320000|2022-05-05 15:25:20|204.93|202.63|204.8|202.5|204.93|202.63|204.79|202.49|20
1651764330000|2022-05-05 15:25:30|204.75|202.45|204.57|202.27|204.8|202.5|204.54|202.24|29
1651764340000|2022-05-05 15:25:40|204.55|202.25|204.17|201.87|204.59|202.29|204.17|201.87|29
1651764350000|2022-05-05 15:25:50|204.16|201.86|203.66|201.36|204.16|201.86|203.66|201.36|30
1651764360000|2022-05-05 15:26:00|203.65|201.35|204.07|201.77|204.08|201.78|203.64|201.34|27
1651764370000|2022-05-05 15:26:10|204.08|201.78|204.26|201.96|204.4|202.1|204.08|201.78|33
1651764380000|2022-05-05 15:26:20|204.27|201.97|204.55|202.25|204.58|202.28|204.23|201.93|29
1651764390000|2022-05-05 15:26:30|204.54|202.24|204.37|202.07|204.6|202.3|204.37|202.07|29
1651764400000|2022-05-05 15:26:40|204.39|202.09|204.06|201.76|204.4|202.1|204.01|201.71|25
1651764410000|2022-05-05 15:26:50|204.05|201.75|203.86|201.56|204.06|201.76|203.86|201.56|22
1651764420000|2022-05-05 15:27:00|203.84|201.54|203.86|201.56|203.86|201.56|203.62|201.32|28
1651764430000|2022-05-05 15:27:10|203.88|201.58|203.94|201.64|203.94|201.64|203.54|201.24|29
1651764440000|2022-05-05 15:27:20|204.01|201.71|204.23|201.93|204.31|202.01|203.93|201.63|26
1651764450000|2022-05-05 15:27:30|204.2|201.9|204.28|201.98|204.37|202.07|204.2|201.9|21
1651764460000|2022-05-05 15:27:40|204.33|202.03|204.32|202.02|204.35|202.05|204.22|201.92|33
1651764470000|2022-05-05 15:27:50|204.34|202.04|204.35|202.05|204.35|202.05|204.1|201.8|34
1651764480000|2022-05-05 15:28:00|204.27|201.97|204.12|201.82|204.45|202.15|204.1|201.8|28
1651764490000|2022-05-05 15:28:10|204.11|201.81|204.12|201.82|204.25|201.95|204.06|201.76|23
1651764500000|2022-05-05 15:28:20|204.13|201.83|203.93|201.63|204.24|201.94|203.93|201.63|30
1651764510000|2022-05-05 15:28:30|203.92|201.62|203.77|201.47|203.95|201.65|203.77|201.47|24
1651764520000|2022-05-05 15:28:40|203.84|201.54|203.68|201.38|203.85|201.55|203.65|201.35|27
1651764530000|2022-05-05 15:28:50|203.67|201.37|203.74|201.44|203.83|201.53|203.63|201.33|24
1651764540000|2022-05-05 15:29:00|203.75|201.45|203.94|201.64|204.1|201.8|203.72|201.42|24
1651764550000|2022-05-05 15:29:10|203.96|201.66|203.83|201.53|203.98|201.68|203.73|201.43|21
1651764560000|2022-05-05 15:29:20|203.84|201.54|203.98|201.68|203.99|201.69|203.84|201.54|23
1651764570000|2022-05-05 15:29:30|204.03|201.73|204.04|201.74|204.07|201.77|203.93|201.63|20
1651764580000|2022-05-05 15:29:40|204.05|201.75|204.5|202.2|204.5|202.2|204.04|201.74|22
1651764590000|2022-05-05 15:29:50|204.65|202.35|204.78|202.48|204.78|202.48|204.58|202.28|19
1651764600000|2022-05-05 15:30:00|204.8|202.5|204.66|202.36|204.86|202.56|204.56|202.26|31
1651764610000|2022-05-05 15:30:10|204.67|202.37|204.74|202.44|204.75|202.45|204.64|202.34|31
1651764620000|2022-05-05 15:30:20|204.75|202.45|204.85|202.55|204.87|202.57|204.73|202.43|20
1651764630000|2022-05-05 15:30:30|204.82|202.52|204.54|202.24|204.83|202.53|204.46|202.16|27
1651764640000|2022-05-05 15:30:40|204.53|202.23|204.36|202.06|204.59|202.29|204.36|202.06|25
1651764650000|2022-05-05 15:30:50|204.37|202.07|204.43|202.13|204.51|202.21|204.36|202.06|16
1651764660000|2022-05-05 15:31:00|204.44|202.14|204.24|201.94|204.44|202.14|204.2|201.9|25
1651764670000|2022-05-05 15:31:10|204.23|201.93|204.47|202.17|204.53|202.23|204.16|201.86|29
1651764680000|2022-05-05 15:31:20|204.46|202.16|204.53|202.23|204.6|202.3|204.46|202.16|22
1651764690000|2022-05-05 15:31:30|204.51|202.21|204.21|201.91|204.51|202.21|204.07|201.77|22
1651764700000|2022-05-05 15:31:40|204.22|201.92|204.41|202.11|204.5|202.2|204.22|201.92|19
1651764710000|2022-05-05 15:31:50|204.46|202.16|204.9|202.6|204.9|202.6|204.46|202.16|28
1651764720000|2022-05-05 15:32:00|204.91|202.61|205.11|202.81|205.2|202.9|204.91|202.61|27
1651764730000|2022-05-05 15:32:10|205.16|202.86|205.52|203.22|205.59|203.29|205.16|202.86|31
1651764740000|2022-05-05 15:32:20|205.51|203.21|205.61|203.31|205.65|203.35|205.41|203.11|31
1651764750000|2022-05-05 15:32:30|205.58|203.28|204.92|202.62|205.58|203.28|204.8|202.5|32
1651764760000|2022-05-05 15:32:40|204.93|202.63|205.43|203.13|205.45|203.15|204.91|202.61|32
1651764770000|2022-05-05 15:32:50|205.41|203.11|205.8|203.5|205.86|203.56|205.4|203.1|29
1651764780000|2022-05-05 15:33:00|205.83|203.53|205.85|203.55|205.85|203.55|205.63|203.33|27
1651764790000|2022-05-05 15:33:10|205.87|203.57|205.78|203.48|205.9|203.6|205.66|203.36|32
1651764800000|2022-05-05 15:33:20|205.79|203.49|205.69|203.39|205.8|203.5|205.59|203.29|31
1651764810000|2022-05-05 15:33:30|205.71|203.41|205.54|203.24|205.71|203.41|205.46|203.16|34
1651764820000|2022-05-05 15:33:40|205.56|203.26|205.27|202.97|205.56|203.26|205.14|202.84|31
1651764830000|2022-05-05 15:33:50|205.26|202.96|205.39|203.09|205.41|203.11|205.26|202.96|26
1651764840000|2022-05-05 15:34:00|205.35|203.05|205.39|203.09|205.5|203.2|205.26|202.96|24
1651764850000|2022-05-05 15:34:10|205.38|203.08|205.32|203.02|205.41|203.11|205.29|202.99|30
1651764860000|2022-05-05 15:34:20|205.3|203|205.3|203|205.3|203|204.99|202.69|28
1651764870000|2022-05-05 15:34:30|205.29|202.99|205.05|202.75|205.29|202.99|205.01|202.71|17
1651764880000|2022-05-05 15:34:40|205.06|202.76|204.99|202.69|205.07|202.77|204.98|202.68|18
1651764890000|2022-05-05 15:34:50|205|202.7|205.02|202.72|205.16|202.86|204.98|202.68|15
1651764900000|2022-05-05 15:35:00|205.01|202.71|205.03|202.73|205.03|202.73|204.88|202.58|23
1651764910000|2022-05-05 15:35:10|205.04|202.74|205.08|202.78|205.12|202.82|204.99|202.69|27
1651764920000|2022-05-05 15:35:20|205.1|202.8|205.07|202.77|205.14|202.84|205.03|202.73|21
1651764930000|2022-05-05 15:35:30|205.06|202.76|205.09|202.79|205.41|203.11|205.02|202.72|24
1651764940000|2022-05-05 15:35:40|205.1|202.8|204.93|202.63|205.11|202.81|204.89|202.59|23
1651764950000|2022-05-05 15:35:50|204.89|202.59|205.02|202.72|205.02|202.72|204.84|202.54|19
1651764960000|2022-05-05 15:36:00|205.03|202.73|204.99|202.69|205.04|202.74|204.98|202.68|19
1651764970000|2022-05-05 15:36:10|204.98|202.68|205.05|202.75|205.05|202.75|204.91|202.61|22
1651764980000|2022-05-05 15:36:20|205.03|202.73|205.22|202.92|205.22|202.92|204.98|202.68|26
1651764990000|2022-05-05 15:36:30|205.23|202.93|205.38|203.08|205.38|203.08|205.21|202.91|19
1651765000000|2022-05-05 15:36:40|205.42|203.12|205.48|203.18|205.5|203.2|205.39|203.09|14
1651765010000|2022-05-05 15:36:50|205.46|203.16|205.42|203.12|205.46|203.16|205.34|203.04|11
1651765020000|2022-05-05 15:37:00|205.45|203.15|205.61|203.31|205.63|203.33|205.42|203.12|15
1651765030000|2022-05-05 15:37:10|205.62|203.32|205.72|203.42|205.75|203.45|205.58|203.28|26
1651765040000|2022-05-05 15:37:20|205.71|203.41|205.53|203.23|205.71|203.41|205.53|203.23|19
1651765050000|2022-05-05 15:37:30|205.54|203.24|206.05|203.75|206.05|203.75|205.5|203.2|22
1651765060000|2022-05-05 15:37:40|205.98|203.68|206.02|203.72|206.02|203.72|205.83|203.53|21
1651765070000|2022-05-05 15:37:50|206.11|203.81|206.09|203.79|206.15|203.85|206.01|203.71|18
1651765080000|2022-05-05 15:38:00|206.11|203.81|205.88|203.58|206.14|203.84|205.86|203.56|23
1651765090000|2022-05-05 15:38:10|205.87|203.57|205.76|203.46|205.91|203.61|205.67|203.37|26
1651765100000|2022-05-05 15:38:20|205.77|203.47|205.77|203.47|205.87|203.57|205.77|203.47|15
1651765110000|2022-05-05 15:38:30|205.78|203.48|205.81|203.51|205.81|203.51|205.7|203.4|24
1651765120000|2022-05-05 15:38:40|205.77|203.47|205.75|203.45|205.83|203.53|205.68|203.38|14
1651765130000|2022-05-05 15:38:50|205.76|203.46|205.86|203.56|205.86|203.56|205.76|203.46|20
1651765140000|2022-05-05 15:39:00|205.85|203.55|205.93|203.63|206.04|203.74|205.84|203.54|26
1651765150000|2022-05-05 15:39:10|205.91|203.61|205.82|203.52|205.92|203.62|205.8|203.5|20
1651765160000|2022-05-05 15:39:20|205.85|203.55|205.69|203.39|205.85|203.55|205.69|203.39|13
1651765170000|2022-05-05 15:39:30|205.68|203.38|205.5|203.2|205.71|203.41|205.5|203.2|21
1651765180000|2022-05-05 15:39:40|205.48|203.18|205.54|203.24|205.56|203.26|205.44|203.14|30
1651765190000|2022-05-05 15:39:50|205.55|203.25|205.45|203.15|205.6|203.3|205.37|203.07|26
1651765200000|2022-05-05 15:40:00|205.42|203.12|205.83|203.53|205.83|203.53|205.38|203.08|26
1651765210000|2022-05-05 15:40:10|205.82|203.52|205.52|203.22|205.83|203.53|205.52|203.22|28
1651765220000|2022-05-05 15:40:20|205.5|203.2|205.55|203.25|205.57|203.27|205.49|203.19|22
1651765230000|2022-05-05 15:40:30|205.51|203.21|205.54|203.24|205.55|203.25|205.46|203.16|15
1651765240000|2022-05-05 15:40:40|205.56|203.26|205.69|203.39|205.77|203.47|205.56|203.26|25
1651765250000|2022-05-05 15:40:50|205.68|203.38|205.62|203.32|205.68|203.38|205.58|203.28|18
1651765260000|2022-05-05 15:41:00|205.6|203.3|205.54|203.24|205.6|203.3|205.48|203.18|24
1651765270000|2022-05-05 15:41:10|205.56|203.26|205.59|203.29|205.67|203.37|205.56|203.26|15
1651765280000|2022-05-05 15:41:20|205.57|203.27|205.44|203.14|205.57|203.27|205.44|203.14|21
1651765290000|2022-05-05 15:41:30|205.46|203.16|205.45|203.15|205.49|203.19|205.39|203.09|23
1651765300000|2022-05-05 15:41:40|205.44|203.14|205.27|202.97|205.46|203.16|205.27|202.97|21
1651765310000|2022-05-05 15:41:50|205.26|202.96|205.24|202.94|205.28|202.98|205.24|202.94|14
1651765320000|2022-05-05 15:42:00|205.25|202.95|205.27|202.97|205.28|202.98|205.25|202.95|11
1651765330000|2022-05-05 15:42:10|205.29|202.99|205.63|203.33|205.65|203.35|205.27|202.97|17
1651765340000|2022-05-05 15:42:20|205.67|203.37|205.44|203.14|205.7|203.4|205.44|203.14|21
1651765350000|2022-05-05 15:42:30|205.37|203.07|205.25|202.95|205.37|203.07|205.21|202.91|19
1651765360000|2022-05-05 15:42:40|205.26|202.96|205.09|202.79|205.35|203.05|205.01|202.71|25
1651765370000|2022-05-05 15:42:50|205.07|202.77|204.86|202.56|205.07|202.77|204.83|202.53|22
1651765380000|2022-05-05 15:43:00|204.87|202.57|204.91|202.61|204.97|202.67|204.86|202.56|23
1651765390000|2022-05-05 15:43:10|204.89|202.59|204.64|202.34|204.89|202.59|204.56|202.26|20
1651765400000|2022-05-05 15:43:20|204.69|202.39|204.69|202.39|204.73|202.43|204.58|202.28|21
1651765410000|2022-05-05 15:43:30|204.7|202.4|204.49|202.19|204.72|202.42|204.49|202.19|25
1651765420000|2022-05-05 15:43:40|204.51|202.21|204.45|202.15|204.53|202.23|204.41|202.11|20
1651765430000|2022-05-05 15:43:50|204.47|202.17|204.54|202.24|204.54|202.24|204.41|202.11|25
1651765440000|2022-05-05 15:44:00|204.53|202.23|204.38|202.08|204.53|202.23|204.35|202.05|13
1651765450000|2022-05-05 15:44:10|204.42|202.12|204.32|202.02|204.44|202.14|204.32|202.02|16
1651765460000|2022-05-05 15:44:20|204.31|202.01|204.3|202|204.31|202.01|204.27|201.97|15
1651765470000|2022-05-05 15:44:30|204.29|201.99|204.19|201.89|204.29|201.99|204.14|201.84|17
1651765480000|2022-05-05 15:44:40|204.22|201.92|204.05|201.75|204.23|201.93|204.05|201.75|15
1651765490000|2022-05-05 15:44:50|204.04|201.74|203.87|201.57|204.06|201.76|203.87|201.57|13
1651765500000|2022-05-05 15:45:00|203.84|201.54|203.87|201.57|203.87|201.57|203.74|201.44|16
1651765510000|2022-05-05 15:45:10|203.93|201.63|204|201.7|204.02|201.72|203.89|201.59|12
1651765520000|2022-05-05 15:45:20|203.99|201.69|203.9|201.6|203.99|201.69|203.89|201.59|10
1651765530000|2022-05-05 15:45:30|203.91|201.61|203.88|201.58|203.92|201.62|203.83|201.53|14
1651765540000|2022-05-05 15:45:40|203.86|201.56|203.84|201.54|203.88|201.58|203.83|201.53|17
1651765550000|2022-05-05 15:45:50|203.87|201.57|203.74|201.44|203.88|201.58|203.74|201.44|15
1651765560000|2022-05-05 15:46:00|203.75|201.45|203.76|201.46|203.76|201.46|203.73|201.43|13
1651765570000|2022-05-05 15:46:10|203.7|201.4|203.77|201.47|203.77|201.47|203.65|201.35|15
1651765580000|2022-05-05 15:46:20|203.75|201.45|203.65|201.35|203.77|201.47|203.65|201.35|13
1651765590000|2022-05-05 15:46:30|203.64|201.34|203.59|201.29|203.64|201.34|203.59|201.29|12
1651765600000|2022-05-05 15:46:40|203.6|201.3|203.58|201.28|203.6|201.3|203.58|201.28|5
1651765610000|2022-05-05 15:46:50|203.6|201.3|203.33|201.03|203.6|201.3|203.32|201.02|24
1651765620000|2022-05-05 15:47:00|203.28|200.98|203.31|201.01|203.33|201.03|203.03|200.73|29
1651765630000|2022-05-05 15:47:10|203.29|200.99|202.92|200.62|203.29|200.99|202.92|200.62|16
1651765640000|2022-05-05 15:47:20|202.9|200.6|202.74|200.44|202.96|200.66|202.74|200.44|22
1651765650000|2022-05-05 15:47:30|202.77|200.47|202.82|200.52|202.82|200.52|202.58|200.28|31
1651765660000|2022-05-05 15:47:40|202.79|200.49|203.35|201.05|203.35|201.05|202.79|200.49|27
1651765670000|2022-05-05 15:47:50|203.38|201.08|203.48|201.18|203.57|201.27|203.38|201.08|29
1651765680000|2022-05-05 15:48:00|203.49|201.19|203.06|200.76|203.49|201.19|203.06|200.76|22
1651765690000|2022-05-05 15:48:10|203.05|200.75|203.03|200.73|203.06|200.76|202.94|200.64|22
1651765700000|2022-05-05 15:48:20|203.02|200.72|202.99|200.69|203.05|200.75|202.9|200.6|18
1651765710000|2022-05-05 15:48:30|203|200.7|202.93|200.63|203.01|200.71|202.92|200.62|9
1651765720000|2022-05-05 15:48:40|202.95|200.65|202.93|200.63|202.96|200.66|202.92|200.62|8
1651765730000|2022-05-05 15:48:50|202.92|200.62|202.9|200.6|202.99|200.69|202.88|200.58|18
1651765740000|2022-05-05 15:49:00|202.89|200.59|202.88|200.58|203|200.7|202.88|200.58|17
1651765750000|2022-05-05 15:49:10|202.87|200.57|202.87|200.57|202.91|200.61|202.84|200.54|17
1651765760000|2022-05-05 15:49:20|202.86|200.56|202.82|200.52|202.88|200.58|202.7|200.4|24
1651765770000|2022-05-05 15:49:30|202.81|200.51|202.68|200.38|202.82|200.52|202.68|200.38|21
1651765780000|2022-05-05 15:49:40|202.7|200.4|202.56|200.26|202.73|200.43|202.56|200.26|20
1651765790000|2022-05-05 15:49:50|202.57|200.27|202.66|200.36|202.66|200.36|202.56|200.26|17
1651765800000|2022-05-05 15:50:00|202.67|200.37|202.8|200.5|202.82|200.52|202.67|200.37|14
1651765810000|2022-05-05 15:50:10|202.78|200.48|202.53|200.23|202.79|200.49|202.53|200.23|19
1651765820000|2022-05-05 15:50:20|202.51|200.21|202.35|200.05|202.51|200.21|202.34|200.04|23
1651765830000|2022-05-05 15:50:30|202.33|200.03|202.16|199.86|202.34|200.04|202.15|199.85|25
1651765840000|2022-05-05 15:50:40|202.18|199.88|201.63|199.33|202.18|199.88|201.53|199.23|26
1651765850000|2022-05-05 15:50:50|201.71|199.41|201.6|199.3|201.77|199.47|201.56|199.26|23
1651765860000|2022-05-05 15:51:00|201.62|199.32|201.73|199.43|201.74|199.44|201.51|199.21|25
1651765870000|2022-05-05 15:51:10|201.75|199.45|202.33|200.03|202.33|200.03|201.75|199.45|26
1651765880000|2022-05-05 15:51:20|202.32|200.02|202.12|199.82|202.33|200.03|202.11|199.81|20
1651765890000|2022-05-05 15:51:30|202.06|199.76|202|199.7|202.06|199.76|201.83|199.53|25
1651765900000|2022-05-05 15:51:40|201.95|199.65|202.04|199.74|202.05|199.75|201.93|199.63|15
1651765910000|2022-05-05 15:51:50|202.03|199.73|202.01|199.71|202.07|199.77|202|199.7|17
1651765920000|2022-05-05 15:52:00|202.04|199.74|201.94|199.64|202.04|199.74|201.93|199.63|17
1651765930000|2022-05-05 15:52:10|201.88|199.58|201.38|199.08|201.88|199.58|201.38|199.08|28
1651765940000|2022-05-05 15:52:20|201.34|199.04|200.59|198.29|201.38|199.08|200.58|198.28|31
1651765950000|2022-05-05 15:52:30|200.53|198.23|201.42|199.12|201.45|199.15|200.53|198.23|30
1651765960000|2022-05-05 15:52:40|201.44|199.14|201.31|199.01|201.45|199.15|201.16|198.86|31
1651765970000|2022-05-05 15:52:50|201.26|198.96|200.98|198.68|201.34|199.04|200.97|198.67|33
1651765980000|2022-05-05 15:53:00|201.03|198.73|200.84|198.54|201.05|198.75|200.83|198.53|25
1651765990000|2022-05-05 15:53:10|200.69|198.39|200.89|198.59|200.89|198.59|200.49|198.19|31
1651766000000|2022-05-05 15:53:20|201.02|198.72|201.34|199.04|201.45|199.15|201.02|198.72|33
1651766010000|2022-05-05 15:53:30|201.36|199.06|201.38|199.08|201.43|199.13|201|198.7|31
1651766020000|2022-05-05 15:53:40|201.39|199.09|201.4|199.1|201.41|199.11|201.24|198.94|32
1651766030000|2022-05-05 15:53:50|201.42|199.12|201.47|199.17|201.51|199.21|201.3|199|29
1651766040000|2022-05-05 15:54:00|201.49|199.19|201.24|198.94|201.49|199.19|201.24|198.94|27
1651766050000|2022-05-05 15:54:10|201.26|198.96|201.01|198.71|201.26|198.96|200.85|198.55|22
1651766060000|2022-05-05 15:54:20|201.03|198.73|200.85|198.55|201.08|198.78|200.81|198.51|26
1651766070000|2022-05-05 15:54:30|200.8|198.5|200.75|198.45|200.86|198.56|200.68|198.38|27
1651766080000|2022-05-05 15:54:40|200.74|198.44|200.86|198.56|200.89|198.59|200.74|198.44|19
1651766090000|2022-05-05 15:54:50|200.77|198.47|200.69|198.39|200.85|198.55|200.67|198.37|25
1651766100000|2022-05-05 15:55:00|200.66|198.36|200.8|198.5|200.83|198.53|200.65|198.35|21
1651766110000|2022-05-05 15:55:10|200.69|198.39|200.71|198.41|200.77|198.47|200.53|198.23|26
1651766120000|2022-05-05 15:55:20|200.82|198.52|201.03|198.73|201.1|198.8|200.79|198.49|28
1651766130000|2022-05-05 15:55:30|201.16|198.86|201.43|199.13|201.43|199.13|201.1|198.8|27
1651766140000|2022-05-05 15:55:40|201.46|199.16|201.42|199.12|201.48|199.18|201.39|199.09|23
1651766150000|2022-05-05 15:55:50|201.44|199.14|201.42|199.12|201.46|199.16|201.34|199.04|21
1651766160000|2022-05-05 15:56:00|201.43|199.13|201.46|199.16|201.46|199.16|201.42|199.12|16
1651766170000|2022-05-05 15:56:10|201.47|199.17|201.7|199.4|201.8|199.5|201.44|199.14|25
1651766180000|2022-05-05 15:56:20|201.72|199.42|201.75|199.45|201.75|199.45|201.61|199.31|20
1651766190000|2022-05-05 15:56:30|201.76|199.46|201.61|199.31|201.86|199.56|201.61|199.31|20
1651766200000|2022-05-05 15:56:40|201.62|199.32|201.61|199.31|201.68|199.38|201.57|199.27|23
1651766210000|2022-05-05 15:56:50|201.65|199.35|202.72|200.42|202.72|200.42|201.63|199.33|32
1651766220000|2022-05-05 15:57:00|202.73|200.43|202.63|200.33|202.76|200.46|202.42|200.12|25
1651766230000|2022-05-05 15:57:10|202.66|200.36|202.93|200.63|202.95|200.65|202.65|200.35|26
1651766240000|2022-05-05 15:57:20|202.9|200.6|202.78|200.48|202.9|200.6|202.71|200.41|24
1651766250000|2022-05-05 15:57:30|202.79|200.49|202.73|200.43|202.79|200.49|202.66|200.36|25
1651766260000|2022-05-05 15:57:40|202.74|200.44|202.93|200.63|202.94|200.64|202.74|200.44|27
1651766270000|2022-05-05 15:57:50|202.92|200.62|202.61|200.31|202.95|200.65|202.61|200.31|23
1651766280000|2022-05-05 15:58:00|202.56|200.26|202.66|200.36|202.66|200.36|202.46|200.16|30
1651766290000|2022-05-05 15:58:10|202.6|200.3|202.78|200.48|202.78|200.48|202.56|200.26|18
1651766300000|2022-05-05 15:58:20|202.82|200.52|202.83|200.53|202.87|200.57|202.8|200.5|20
1651766310000|2022-05-05 15:58:30|202.86|200.56|202.87|200.57|202.89|200.59|202.83|200.53|20
1651766320000|2022-05-05 15:58:40|202.84|200.54|202.86|200.56|202.89|200.59|202.84|200.54|13
1651766330000|2022-05-05 15:58:50|202.85|200.55|202.77|200.47|202.87|200.57|202.76|200.46|14
1651766340000|2022-05-05 15:59:00|202.78|200.48|202.81|200.51|202.86|200.56|202.75|200.45|23
1651766350000|2022-05-05 15:59:10|202.8|200.5|202.71|200.41|202.81|200.51|202.66|200.36|20
1651766360000|2022-05-05 15:59:20|202.67|200.37|202.33|200.03|202.67|200.37|202.3|200|26
1651766370000|2022-05-05 15:59:30|202.34|200.04|202.41|200.11|202.55|200.25|202.34|200.04|23
1651766380000|2022-05-05 15:59:40|202.48|200.18|202.52|200.22|202.54|200.24|202.47|200.17|23
1651766390000|2022-05-05 15:59:50|202.55|200.25|202.63|200.33|202.65|200.35|202.5|200.2|18
1651766400000|2022-05-05 16:00:00|202.61|200.31|202.42|200.12|202.61|200.31|202.4|200.1|20
1651766410000|2022-05-05 16:00:10|202.29|199.99|202.41|200.11|202.42|200.12|202.29|199.99|25
1651766420000|2022-05-05 16:00:20|202.39|200.09|202|199.7|202.39|200.09|202|199.7|29
1651766430000|2022-05-05 16:00:30|201.99|199.69|201.87|199.57|202|199.7|201.77|199.47|17
1651766440000|2022-05-05 16:00:40|201.83|199.53|201.85|199.55|201.99|199.69|201.78|199.48|28
1651766450000|2022-05-05 16:00:50|201.82|199.52|201.87|199.57|201.96|199.66|201.8|199.5|22
1651766460000|2022-05-05 16:01:00|201.89|199.59|201.67|199.37|201.9|199.6|201.66|199.36|28
1651766470000|2022-05-05 16:01:10|201.64|199.34|201.51|199.21|201.77|199.47|201.51|199.21|28
1651766480000|2022-05-05 16:01:20|201.52|199.22|201.63|199.33|201.71|199.41|201.46|199.16|27
1651766490000|2022-05-05 16:01:30|201.65|199.35|201.63|199.33|201.73|199.43|201.59|199.29|19
1651766500000|2022-05-05 16:01:40|201.65|199.35|201.58|199.28|201.69|199.39|201.58|199.28|16
1651766510000|2022-05-05 16:01:50|201.57|199.27|201.4|199.1|201.58|199.28|201.33|199.03|20
1651766520000|2022-05-05 16:02:00|201.37|199.07|201.48|199.18|201.48|199.18|201.27|198.97|21
1651766530000|2022-05-05 16:02:10|201.5|199.2|201.36|199.06|201.52|199.22|201.35|199.05|19
1651766540000|2022-05-05 16:02:20|201.34|199.04|201.65|199.35|201.65|199.35|201.34|199.04|23
1651766550000|2022-05-05 16:02:30|201.64|199.34|201.88|199.58|201.88|199.58|201.59|199.29|22
1651766560000|2022-05-05 16:02:40|201.85|199.55|201.82|199.52|201.97|199.67|201.79|199.49|25
1651766570000|2022-05-05 16:02:50|201.85|199.55|201.83|199.53|201.98|199.68|201.8|199.5|27
1651766580000|2022-05-05 16:03:00|201.81|199.51|201.97|199.67|201.98|199.68|201.77|199.47|25
1651766590000|2022-05-05 16:03:10|201.98|199.68|202.28|199.98|202.32|200.02|201.98|199.68|26
1651766600000|2022-05-05 16:03:20|202.26|199.96|202.49|200.19|202.5|200.2|202.26|199.96|18
1651766610000|2022-05-05 16:03:30|202.5|200.2|202.02|199.72|202.56|200.26|201.99|199.69|20
1651766620000|2022-05-05 16:03:40|202.03|199.73|202.32|200.02|202.37|200.07|202.03|199.73|28
1651766630000|2022-05-05 16:03:50|202.34|200.04|202.49|200.19|202.49|200.19|202.33|200.03|17
1651766640000|2022-05-05 16:04:00|202.52|200.22|202.73|200.43|202.74|200.44|202.46|200.16|30
1651766650000|2022-05-05 16:04:10|202.69|200.39|202.71|200.41|202.76|200.46|202.68|200.38|17
1651766660000|2022-05-05 16:04:20|202.72|200.42|203.38|201.08|203.46|201.16|202.71|200.41|23
1651766670000|2022-05-05 16:04:30|203.32|201.02|203.28|200.98|203.32|201.02|202.96|200.66|30
1651766680000|2022-05-05 16:04:40|203.27|200.97|202.84|200.54|203.28|200.98|202.84|200.54|30
1651766690000|2022-05-05 16:04:50|202.88|200.58|203.09|200.79|203.13|200.83|202.86|200.56|26
1651766700000|2022-05-05 16:05:00|203.1|200.8|203.24|200.94|203.24|200.94|203.06|200.76|20
1651766710000|2022-05-05 16:05:10|203.32|201.02|203|200.7|203.32|201.02|203|200.7|25
1651766720000|2022-05-05 16:05:20|203.01|200.71|203.06|200.76|203.06|200.76|202.9|200.6|21
1651766730000|2022-05-05 16:05:30|203.07|200.77|203.38|201.08|203.38|201.08|203.07|200.77|26
1651766740000|2022-05-05 16:05:40|203.4|201.1|203.51|201.21|203.56|201.26|203.37|201.07|20
1651766750000|2022-05-05 16:05:50|203.5|201.2|203.48|201.18|203.54|201.24|203.48|201.18|16
1651766760000|2022-05-05 16:06:00|203.51|201.21|203.51|201.21|203.54|201.24|203.46|201.16|19
1651766770000|2022-05-05 16:06:10|203.48|201.18|203.22|200.92|203.48|201.18|203.02|200.72|29
1651766780000|2022-05-05 16:06:20|203.24|200.94|202.98|200.68|203.31|201.01|202.98|200.68|22
1651766790000|2022-05-05 16:06:30|203|200.7|203.11|200.81|203.19|200.89|203|200.7|26
1651766800000|2022-05-05 16:06:40|203.12|200.82|203.07|200.77|203.19|200.89|203.07|200.77|19
1651766810000|2022-05-05 16:06:50|203.1|200.8|203.1|200.8|203.16|200.86|203.01|200.71|16
1651766820000|2022-05-05 16:07:00|203.07|200.77|202.72|200.42|203.07|200.77|202.71|200.41|23
1651766830000|2022-05-05 16:07:10|202.71|200.41|202.63|200.33|202.71|200.41|202.57|200.27|23
1651766840000|2022-05-05 16:07:20|202.64|200.34|202.25|199.95|202.69|200.39|202.25|199.95|28
1651766850000|2022-05-05 16:07:30|202.2|199.9|202.17|199.87|202.3|200|202.09|199.79|24
1651766860000|2022-05-05 16:07:40|202.18|199.88|202.13|199.83|202.33|200.03|202.13|199.83|16
1651766870000|2022-05-05 16:07:50|202.12|199.82|202.29|199.99|202.29|199.99|202.11|199.81|19
1651766880000|2022-05-05 16:08:00|202.3|200|202.29|199.99|202.35|200.05|202.25|199.95|9
1651766890000|2022-05-05 16:08:10|202.28|199.98|201.98|199.68|202.3|200|201.97|199.67|21
1651766900000|2022-05-05 16:08:20|201.95|199.65|201.94|199.64|202.02|199.72|201.84|199.54|20
1651766910000|2022-05-05 16:08:30|201.95|199.65|201.87|199.57|201.95|199.65|201.76|199.46|25
1651766920000|2022-05-05 16:08:40|201.88|199.58|201.9|199.6|202|199.7|201.85|199.55|29
1651766930000|2022-05-05 16:08:50|201.89|199.59|201.74|199.44|201.89|199.59|201.69|199.39|21
1651766940000|2022-05-05 16:09:00|201.72|199.42|201.84|199.54|201.87|199.57|201.72|199.42|19
1651766950000|2022-05-05 16:09:10|201.83|199.53|201.94|199.64|202|199.7|201.83|199.53|22
1651766960000|2022-05-05 16:09:20|201.91|199.61|201.93|199.63|201.97|199.67|201.89|199.59|18
1651766970000|2022-05-05 16:09:30|201.88|199.58|201.86|199.56|201.93|199.63|201.84|199.54|21
1651766980000|2022-05-05 16:09:40|201.9|199.6|202.1|199.8|202.2|199.9|201.89|199.59|22
1651766990000|2022-05-05 16:09:50|202.09|199.79|202.02|199.72|202.1|199.8|201.94|199.64|15
1651767000000|2022-05-05 16:10:00|202|199.7|201.86|199.56|202.01|199.71|201.84|199.54|15
1651767010000|2022-05-05 16:10:10|201.85|199.55|201.95|199.65|201.97|199.67|201.84|199.54|17
1651767020000|2022-05-05 16:10:20|201.97|199.67|202.14|199.84|202.23|199.93|201.93|199.63|18
1651767030000|2022-05-05 16:10:30|202.13|199.83|201.91|199.61|202.13|199.83|201.83|199.53|22
1651767040000|2022-05-05 16:10:40|201.92|199.62|202.1|199.8|202.16|199.86|201.9|199.6|14
1651767050000|2022-05-05 16:10:50|202.08|199.78|202.02|199.72|202.1|199.8|202.01|199.71|13
1651767060000|2022-05-05 16:11:00|202.01|199.71|201.92|199.62|202.07|199.77|201.87|199.57|24
1651767070000|2022-05-05 16:11:10|201.9|199.6|201.98|199.68|202.02|199.72|201.88|199.58|21
1651767080000|2022-05-05 16:11:20|201.96|199.66|201.97|199.67|201.99|199.69|201.93|199.63|15
1651767090000|2022-05-05 16:11:30|201.96|199.66|201.96|199.66|201.99|199.69|201.92|199.62|14
1651767100000|2022-05-05 16:11:40|201.95|199.65|201.82|199.52|201.95|199.65|201.82|199.52|18
1651767110000|2022-05-05 16:11:50|201.81|199.51|201.45|199.15|201.81|199.51|201.45|199.15|22
1651767120000|2022-05-05 16:12:00|201.43|199.13|201.59|199.29|201.61|199.31|201.43|199.13|32
1651767130000|2022-05-05 16:12:10|201.6|199.3|201.61|199.31|201.63|199.33|201.53|199.23|14
1651767140000|2022-05-05 16:12:20|201.64|199.34|201.78|199.48|201.79|199.49|201.64|199.34|21
1651767150000|2022-05-05 16:12:30|201.8|199.5|201.68|199.38|201.8|199.5|201.68|199.38|15
1651767160000|2022-05-05 16:12:40|201.71|199.41|202.03|199.73|202.03|199.73|201.71|199.41|21
1651767170000|2022-05-05 16:12:50|202.05|199.75|202.58|200.28|202.58|200.28|202.05|199.75|26
1651767180000|2022-05-05 16:13:00|202.67|200.37|202.74|200.44|202.8|200.5|202.53|200.23|31
1651767190000|2022-05-05 16:13:10|202.86|200.56|202.82|200.52|202.93|200.63|202.78|200.48|27
1651767200000|2022-05-05 16:13:20|202.85|200.55|202.86|200.56|202.93|200.63|202.83|200.53|21
1651767210000|2022-05-05 16:13:30|202.85|200.55|202.81|200.51|202.9|200.6|202.8|200.5|17
1651767220000|2022-05-05 16:13:40|202.83|200.53|202.76|200.46|202.9|200.6|202.73|200.43|16
1651767230000|2022-05-05 16:13:50|202.74|200.44|202.73|200.43|202.8|200.5|202.59|200.29|23
1651767240000|2022-05-05 16:14:00|202.72|200.42|202.64|200.34|202.73|200.43|202.64|200.34|18
1651767250000|2022-05-05 16:14:10|202.65|200.35|202.59|200.29|202.65|200.35|202.57|200.27|11
1651767260000|2022-05-05 16:14:20|202.6|200.3|202.49|200.19|202.6|200.3|202.45|200.15|16
1651767270000|2022-05-05 16:14:30|202.51|200.21|202.55|200.25|202.58|200.28|202.51|200.21|13
1651767280000|2022-05-05 16:14:40|202.56|200.26|202.82|200.52|202.83|200.53|202.56|200.26|15
1651767290000|2022-05-05 16:14:50|202.81|200.51|202.55|200.25|202.81|200.51|202.54|200.24|19
1651767300000|2022-05-05 16:15:00|202.56|200.26|202.58|200.28|202.65|200.35|202.55|200.25|20
1651767310000|2022-05-05 16:15:10|202.57|200.27|202.53|200.23|202.62|200.32|202.47|200.17|18
1651767320000|2022-05-05 16:15:20|202.52|200.22|202.34|200.04|202.58|200.28|202.34|200.04|13
1651767330000|2022-05-05 16:15:30|202.35|200.05|202.24|199.94|202.35|200.05|202.12|199.82|12
1651767340000|2022-05-05 16:15:40|202.25|199.95|202.45|200.15|202.49|200.19|202.25|199.95|16
1651767350000|2022-05-05 16:15:50|202.46|200.16|202.5|200.2|202.5|200.2|202.45|200.15|20
1651767360000|2022-05-05 16:16:00|202.49|200.19|202.55|200.25|202.67|200.37|202.49|200.19|27
1651767370000|2022-05-05 16:16:10|202.56|200.26|202.62|200.32|202.63|200.33|202.56|200.26|14
1651767380000|2022-05-05 16:16:20|202.63|200.33|202.98|200.68|202.98|200.68|202.63|200.33|22
1651767390000|2022-05-05 16:16:30|202.94|200.64|202.89|200.59|202.98|200.68|202.89|200.59|14
1651767400000|2022-05-05 16:16:40|202.9|200.6|202.91|200.61|202.92|200.62|202.82|200.52|21
1651767410000|2022-05-05 16:16:50|202.92|200.62|202.94|200.64|202.95|200.65|202.91|200.61|4
1651767420000|2022-05-05 16:17:00|202.99|200.69|202.88|200.58|202.99|200.69|202.88|200.58|11
1651767430000|2022-05-05 16:17:10|202.87|200.57|202.91|200.61|202.94|200.64|202.87|200.57|11
1651767440000|2022-05-05 16:17:20|202.9|200.6|202.94|200.64|202.98|200.68|202.9|200.6|8
1651767450000|2022-05-05 16:17:30|202.97|200.67|202.94|200.64|203.01|200.71|202.94|200.64|9
1651767460000|2022-05-05 16:17:40|202.99|200.69|203.08|200.78|203.09|200.79|202.94|200.64|17
1651767470000|2022-05-05 16:17:50|203.01|200.71|203.07|200.77|203.07|200.77|202.96|200.66|15
1651767480000|2022-05-05 16:18:00|203.05|200.75|203.01|200.71|203.05|200.75|203|200.7|11
1651767490000|2022-05-05 16:18:10|203|200.7|203.03|200.73|203.05|200.75|203|200.7|13
1651767500000|2022-05-05 16:18:20|203.02|200.72|203.02|200.72|203.03|200.73|202.95|200.65|15
1651767510000|2022-05-05 16:18:30|203.03|200.73|202.81|200.51|203.03|200.73|202.79|200.49|12
1651767520000|2022-05-05 16:18:40|202.82|200.52|202.9|200.6|202.9|200.6|202.82|200.52|7
1651767530000|2022-05-05 16:18:50|202.92|200.62|202.8|200.5|202.95|200.65|202.79|200.49|19
1651767540000|2022-05-05 16:19:00|202.81|200.51|202.81|200.51|202.84|200.54|202.78|200.48|16
1651767550000|2022-05-05 16:19:10|202.83|200.53|203.09|200.79|203.28|200.98|202.83|200.53|22
1651767560000|2022-05-05 16:19:20|203.08|200.78|203.04|200.74|203.09|200.79|203|200.7|22
1651767570000|2022-05-05 16:19:30|203.07|200.77|203.15|200.85|203.16|200.86|203.01|200.71|15
1651767580000|2022-05-05 16:19:40|203.1|200.8|203.1|200.8|203.17|200.87|203.1|200.8|6
1651767590000|2022-05-05 16:19:50|203.14|200.84|203.34|201.04|203.36|201.06|203.02|200.72|23
1651767600000|2022-05-05 16:20:00|203.35|201.05|203.56|201.26|203.56|201.26|203.33|201.03|15
1651767610000|2022-05-05 16:20:10|203.52|201.22|203.7|201.4|203.7|201.4|203.52|201.22|19
1651767620000|2022-05-05 16:20:20|203.68|201.38|203.76|201.46|203.76|201.46|203.66|201.36|18
1651767630000|2022-05-05 16:20:30|203.74|201.44|204|201.7|204|201.7|203.74|201.44|15
1651767640000|2022-05-05 16:20:40|204.01|201.71|204.15|201.85|204.3|202|204.01|201.71|26
1651767650000|2022-05-05 16:20:50|204.16|201.86|204.72|202.42|204.72|202.42|204.16|201.86|23
1651767660000|2022-05-05 16:21:00|204.78|202.48|204.86|202.56|205.06|202.76|204.78|202.48|24
1651767670000|2022-05-05 16:21:10|204.84|202.54|204.95|202.65|204.98|202.68|204.79|202.49|25
1651767680000|2022-05-05 16:21:20|204.94|202.64|204.69|202.39|204.94|202.64|204.66|202.36|26
1651767690000|2022-05-05 16:21:30|204.7|202.4|204.55|202.25|204.74|202.44|204.46|202.16|20
1651767700000|2022-05-05 16:21:40|204.54|202.24|204.5|202.2|204.54|202.24|204.49|202.19|18
1651767710000|2022-05-05 16:21:50|204.52|202.22|204.56|202.26|204.67|202.37|204.52|202.22|18
1651767720000|2022-05-05 16:22:00|204.55|202.25|204.62|202.32|204.62|202.32|204.49|202.19|21
1651767730000|2022-05-05 16:22:10|204.63|202.33|204.56|202.26|204.79|202.49|204.56|202.26|16
1651767740000|2022-05-05 16:22:20|204.53|202.23|204.05|201.75|204.56|202.26|203.74|201.44|22
1651767750000|2022-05-05 16:22:30|204.03|201.73|204.01|201.71|204.03|201.73|203.99|201.69|11
1651767760000|2022-05-05 16:22:40|204.02|201.72|204.04|201.74|204.07|201.77|204|201.7|15
1651767770000|2022-05-05 16:22:50|204.06|201.76|204.09|201.79|204.09|201.79|203.99|201.69|21
1651767780000|2022-05-05 16:23:00|204.07|201.77|204.07|201.77|204.08|201.78|204.06|201.76|8
1651767790000|2022-05-05 16:23:10|204.08|201.78|204.22|201.92|204.22|201.92|204.08|201.78|23
1651767800000|2022-05-05 16:23:20|204.21|201.91|204.18|201.88|204.33|202.03|204.18|201.88|20
1651767810000|2022-05-05 16:23:30|204.16|201.86|204.18|201.88|204.29|201.99|204.12|201.82|8
1651767820000|2022-05-05 16:23:40|204.17|201.87|204.37|202.07|204.39|202.09|204.17|201.87|14
1651767830000|2022-05-05 16:23:50|204.4|202.1|204.43|202.13|204.49|202.19|204.4|202.1|11
1651767840000|2022-05-05 16:24:00|204.39|202.09|204.42|202.12|204.42|202.12|204.32|202.02|19
1651767850000|2022-05-05 16:24:10|204.43|202.13|204.34|202.04|204.45|202.15|204.32|202.02|15
1651767860000|2022-05-05 16:24:20|204.36|202.06|204.07|201.77|204.36|202.06|204.05|201.75|15
1651767870000|2022-05-05 16:24:30|204.04|201.74|203.93|201.63|204.08|201.78|203.91|201.61|28
1651767880000|2022-05-05 16:24:40|203.92|201.62|203.94|201.64|203.95|201.65|203.87|201.57|18
1651767890000|2022-05-05 16:24:50|203.89|201.59|204|201.7|204.03|201.73|203.88|201.58|15
1651767900000|2022-05-05 16:25:00|204.01|201.71|204.03|201.73|204.27|201.97|204|201.7|24
1651767910000|2022-05-05 16:25:10|203.98|201.68|203.88|201.58|204.01|201.71|203.87|201.57|18
1651767920000|2022-05-05 16:25:20|203.87|201.57|203.85|201.55|203.95|201.65|203.85|201.55|13
1651767930000|2022-05-05 16:25:30|203.8|201.5|203.88|201.58|203.89|201.59|203.8|201.5|23
1651767940000|2022-05-05 16:25:40|203.89|201.59|203.83|201.53|203.91|201.61|203.76|201.46|15
1651767950000|2022-05-05 16:25:50|203.84|201.54|204.15|201.85|204.15|201.85|203.84|201.54|22
1651767960000|2022-05-05 16:26:00|204.16|201.86|204.41|202.11|204.41|202.11|204.16|201.86|18
1651767970000|2022-05-05 16:26:10|204.42|202.12|204.26|201.96|204.43|202.13|204.26|201.96|17
1651767980000|2022-05-05 16:26:20|204.15|201.85|204.11|201.81|204.17|201.87|204.09|201.79|20
1651767990000|2022-05-05 16:26:30|204.15|201.85|204.02|201.72|204.17|201.87|204.02|201.72|17
1651768000000|2022-05-05 16:26:40|204.08|201.78|204.06|201.76|204.08|201.78|204.01|201.71|18
1651768010000|2022-05-05 16:26:50|204.09|201.79|204.26|201.96|204.31|202.01|204.09|201.79|18
1651768020000|2022-05-05 16:27:00|204.24|201.94|204.26|201.96|204.26|201.96|204.12|201.82|16
1651768030000|2022-05-05 16:27:10|204.23|201.93|204.39|202.09|204.39|202.09|204.14|201.84|18
1651768040000|2022-05-05 16:27:20|204.41|202.11|204.5|202.2|204.63|202.33|204.41|202.11|25
1651768050000|2022-05-05 16:27:30|204.51|202.21|204.47|202.17|204.6|202.3|204.46|202.16|17
1651768060000|2022-05-05 16:27:40|204.46|202.16|204.43|202.13|204.46|202.16|204.41|202.11|6
1651768070000|2022-05-05 16:27:50|204.44|202.14|204.59|202.29|204.6|202.3|204.43|202.13|15
1651768080000|2022-05-05 16:28:00|204.58|202.28|204.69|202.39|204.7|202.4|204.58|202.28|19
1651768090000|2022-05-05 16:28:10|204.68|202.38|204.76|202.46|204.79|202.49|204.63|202.33|19
1651768100000|2022-05-05 16:28:20|204.78|202.48|204.69|202.39|204.78|202.48|204.67|202.37|13
1651768110000|2022-05-05 16:28:30|204.7|202.4|204.75|202.45|204.75|202.45|204.7|202.4|4
1651768120000|2022-05-05 16:28:40|204.8|202.5|204.98|202.68|205.04|202.74|204.8|202.5|10
1651768130000|2022-05-05 16:28:50|204.96|202.66|204.88|202.58|204.96|202.66|204.85|202.55|16
1651768140000|2022-05-05 16:29:00|204.89|202.59|204.9|202.6|204.9|202.6|204.87|202.57|8
1651768150000|2022-05-05 16:29:10|204.87|202.57|204.82|202.52|204.89|202.59|204.82|202.52|14
1651768160000|2022-05-05 16:29:20|204.81|202.51|204.42|202.12|204.81|202.51|204.42|202.12|24
1651768170000|2022-05-05 16:29:30|204.34|202.04|204.36|202.06|204.38|202.08|204.34|202.04|8
1651768180000|2022-05-05 16:29:40|204.35|202.05|204.32|202.02|204.35|202.05|204.31|202.01|6
1651768190000|2022-05-05 16:29:50|204.33|202.03|204.3|202|204.37|202.07|204.3|202|11
1651768200000|2022-05-05 16:30:00|204.15|201.85|203.9|201.6|204.15|201.85|203.9|201.6|28
1651768210000|2022-05-05 16:30:10|203.91|201.61|203.99|201.69|204.01|201.71|203.91|201.61|16
1651768220000|2022-05-05 16:30:20|203.96|201.66|204.33|202.03|204.38|202.08|203.96|201.66|16
1651768230000|2022-05-05 16:30:30|204.37|202.07|204.31|202.01|204.37|202.07|204.31|202.01|11
1651768240000|2022-05-05 16:30:40|204.3|202|204.11|201.81|204.31|202.01|204.06|201.76|15
1651768250000|2022-05-05 16:30:50|204.14|201.84|204.08|201.78|204.14|201.84|204.08|201.78|10
1651768260000|2022-05-05 16:31:00|204.09|201.79|204.02|201.72|204.15|201.85|204|201.7|18
1651768270000|2022-05-05 16:31:10|204.01|201.71|204.05|201.75|204.05|201.75|203.92|201.62|19
1651768280000|2022-05-05 16:31:20|204.06|201.76|204.26|201.96|204.26|201.96|204.06|201.76|11
1651768290000|2022-05-05 16:31:30|204.3|202|204.38|202.08|204.4|202.1|204.25|201.95|17
1651768300000|2022-05-05 16:31:40|204.36|202.06|204.38|202.08|204.39|202.09|204.34|202.04|12
1651768310000|2022-05-05 16:31:50|204.35|202.05|204.3|202|204.38|202.08|204.26|201.96|18
1651768320000|2022-05-05 16:32:00|204.33|202.03|204.37|202.07|204.4|202.1|204.3|202|25
1651768330000|2022-05-05 16:32:10|204.36|202.06|204.37|202.07|204.38|202.08|204.33|202.03|16
1651768340000|2022-05-05 16:32:20|204.36|202.06|204.1|201.8|204.37|202.07|204.09|201.79|13
1651768350000|2022-05-05 16:32:30|204.09|201.79|204|201.7|204.09|201.79|204|201.7|4
1651768360000|2022-05-05 16:32:40|203.99|201.69|203.98|201.68|204|201.7|203.95|201.65|16
1651768370000|2022-05-05 16:32:50|203.99|201.69|203.79|201.49|203.99|201.69|203.75|201.45|18
1651768380000|2022-05-05 16:33:00|203.76|201.46|204|201.7|204|201.7|203.76|201.46|22
1651768390000|2022-05-05 16:33:10|203.99|201.69|203.92|201.62|203.99|201.69|203.9|201.6|14
1651768400000|2022-05-05 16:33:20|203.93|201.63|203.73|201.43|203.94|201.64|203.73|201.43|15
1651768410000|2022-05-05 16:33:30|203.77|201.47|203.75|201.45|203.78|201.48|203.73|201.43|12
1651768420000|2022-05-05 16:33:40|203.76|201.46|203.85|201.55|203.91|201.61|203.72|201.42|24
1651768430000|2022-05-05 16:33:50|203.84|201.54|203.87|201.57|203.87|201.57|203.74|201.44|15
1651768440000|2022-05-05 16:34:00|203.84|201.54|203.66|201.36|203.84|201.54|203.66|201.36|16
1651768450000|2022-05-05 16:34:10|203.67|201.37|203.51|201.21|203.68|201.38|203.51|201.21|14
1651768460000|2022-05-05 16:34:20|203.52|201.22|203.49|201.19|203.55|201.25|203.46|201.16|18
1651768470000|2022-05-05 16:34:30|203.5|201.2|203.49|201.19|203.54|201.24|203.49|201.19|17
1651768480000|2022-05-05 16:34:40|203.47|201.17|203.32|201.02|203.48|201.18|203.31|201.01|13
1651768490000|2022-05-05 16:34:50|203.33|201.03|203.35|201.05|203.38|201.08|203.33|201.03|14
1651768500000|2022-05-05 16:35:00|203.34|201.04|203.21|200.91|203.34|201.04|203.08|200.78|24
1651768510000|2022-05-05 16:35:10|203.22|200.92|202.99|200.69|203.22|200.92|202.99|200.69|14
1651768520000|2022-05-05 16:35:20|202.96|200.66|202.68|200.38|202.96|200.66|202.68|200.38|22
1651768530000|2022-05-05 16:35:30|202.69|200.39|202.35|200.05|202.7|200.4|202.33|200.03|24
1651768540000|2022-05-05 16:35:40|202.34|200.04|202.19|199.89|202.37|200.07|202.07|199.77|23
1651768550000|2022-05-05 16:35:50|202.18|199.88|202.52|200.22|202.52|200.22|202.16|199.86|28
1651768560000|2022-05-05 16:36:00|202.54|200.24|202.53|200.23|202.58|200.28|202.48|200.18|17
1651768570000|2022-05-05 16:36:10|202.52|200.22|202.44|200.14|202.52|200.22|202.38|200.08|22
1651768580000|2022-05-05 16:36:20|202.43|200.13|202.33|200.03|202.43|200.13|202.05|199.75|27
1651768590000|2022-05-05 16:36:30|202.39|200.09|202.28|199.98|202.41|200.11|202.28|199.98|18
1651768600000|2022-05-05 16:36:40|202.29|199.99|202.42|200.12|202.42|200.12|202.28|199.98|15
1651768610000|2022-05-05 16:36:50|202.41|200.11|202.49|200.19|202.49|200.19|202.36|200.06|19
1651768620000|2022-05-05 16:37:00|202.48|200.18|202.85|200.55|202.86|200.56|202.48|200.18|23
1651768630000|2022-05-05 16:37:10|202.86|200.56|202.67|200.37|202.88|200.58|202.67|200.37|19
1651768640000|2022-05-05 16:37:20|202.71|200.41|202.52|200.22|202.78|200.48|202.52|200.22|26
1651768650000|2022-05-05 16:37:30|202.51|200.21|202.34|200.04|202.51|200.21|202.33|200.03|22
1651768660000|2022-05-05 16:37:40|202.37|200.07|202.38|200.08|202.51|200.21|202.36|200.06|16
1651768670000|2022-05-05 16:37:50|202.37|200.07|202.47|200.17|202.5|200.2|202.37|200.07|19
1651768680000|2022-05-05 16:38:00|202.48|200.18|202.49|200.19|202.5|200.2|202.47|200.17|8
1651768690000|2022-05-05 16:38:10|202.5|200.2|202.46|200.16|202.51|200.21|202.42|200.12|10
1651768700000|2022-05-05 16:38:20|202.47|200.17|202.24|199.94|202.47|200.17|202.23|199.93|10
1651768710000|2022-05-05 16:38:30|202.23|199.93|202.3|200|202.3|200|202.23|199.93|11
1651768720000|2022-05-05 16:38:40|202.33|200.03|202.25|199.95|202.38|200.08|202.25|199.95|9
1651768730000|2022-05-05 16:38:50|202.24|199.94|202.31|200.01|202.35|200.05|202.24|199.94|13
1651768740000|2022-05-05 16:39:00|202.32|200.02|202.33|200.03|202.52|200.22|202.32|200.02|21
1651768750000|2022-05-05 16:39:10|202.34|200.04|202.46|200.16|202.57|200.27|202.34|200.04|18
1651768760000|2022-05-05 16:39:20|202.45|200.15|202.49|200.19|202.5|200.2|202.38|200.08|20
1651768770000|2022-05-05 16:39:30|202.5|200.2|202.61|200.31|202.61|200.31|202.48|200.18|19
1651768780000|2022-05-05 16:39:40|202.62|200.32|202.56|200.26|202.62|200.32|202.53|200.23|17
1651768790000|2022-05-05 16:39:50|202.55|200.25|202.72|200.42|202.72|200.42|202.55|200.25|13
1651768800000|2022-05-05 16:40:00|202.71|200.41|202.63|200.33|202.71|200.41|202.63|200.33|9
1651768810000|2022-05-05 16:40:10|202.55|200.25|202.36|200.06|202.55|200.25|202.35|200.05|22
1651768820000|2022-05-05 16:40:20|202.35|200.05|202.37|200.07|202.41|200.11|202.27|199.97|20
1651768830000|2022-05-05 16:40:30|202.36|200.06|202.28|199.98|202.36|200.06|202.28|199.98|8
1651768840000|2022-05-05 16:40:40|202.25|199.95|202.07|199.77|202.25|199.95|202|199.7|11
1651768850000|2022-05-05 16:40:50|202.09|199.79|202.14|199.84|202.19|199.89|202.07|199.77|11
1651768860000|2022-05-05 16:41:00|202.13|199.83|201.97|199.67|202.14|199.84|201.97|199.67|20
1651768870000|2022-05-05 16:41:10|202|199.7|201.86|199.56|202.01|199.71|201.86|199.56|11
1651768880000|2022-05-05 16:41:20|201.85|199.55|201.82|199.52|201.86|199.56|201.82|199.52|20
1651768890000|2022-05-05 16:41:30|201.84|199.54|201.78|199.48|201.85|199.55|201.78|199.48|17
1651768900000|2022-05-05 16:41:40|201.79|199.49|201.82|199.52|201.86|199.56|201.78|199.48|19
1651768910000|2022-05-05 16:41:50|201.83|199.53|201.87|199.57|201.87|199.57|201.74|199.44|19
1651768920000|2022-05-05 16:42:00|201.88|199.58|202|199.7|202.05|199.75|201.88|199.58|12
1651768930000|2022-05-05 16:42:10|202.01|199.71|201.96|199.66|202.01|199.71|201.94|199.64|13
1651768940000|2022-05-05 16:42:20|201.95|199.65|201.95|199.65|201.95|199.65|201.87|199.57|13
1651768950000|2022-05-05 16:42:30|201.96|199.66|201.99|199.69|202.05|199.75|201.96|199.66|11
1651768960000|2022-05-05 16:42:40|201.94|199.64|202.32|200.02|202.32|200.02|201.94|199.64|19
1651768970000|2022-05-05 16:42:50|202.39|200.09|202.43|200.13|202.44|200.14|202.36|200.06|22
1651768980000|2022-05-05 16:43:00|202.44|200.14|202.48|200.18|202.5|200.2|202.4|200.1|16
1651768990000|2022-05-05 16:43:10|202.49|200.19|202.65|200.35|202.82|200.52|202.49|200.19|22
1651769000000|2022-05-05 16:43:20|202.66|200.36|202.49|200.19|202.66|200.36|202.49|200.19|18
1651769010000|2022-05-05 16:43:30|202.51|200.21|202.53|200.23|202.53|200.23|202.48|200.18|14
1651769020000|2022-05-05 16:43:40|202.55|200.25|202.7|200.4|202.7|200.4|202.55|200.25|15
1651769030000|2022-05-05 16:43:50|202.69|200.39|202.8|200.5|202.82|200.52|202.69|200.39|16
1651769040000|2022-05-05 16:44:00|202.77|200.47|202.56|200.26|202.8|200.5|202.55|200.25|22
1651769050000|2022-05-05 16:44:10|202.55|200.25|202.47|200.17|202.55|200.25|202.37|200.07|18
1651769060000|2022-05-05 16:44:20|202.48|200.18|202.53|200.23|202.54|200.24|202.45|200.15|14
1651769070000|2022-05-05 16:44:30|202.52|200.22|202.37|200.07|202.54|200.24|202.35|200.05|13
1651769080000|2022-05-05 16:44:40|202.36|200.06|202.34|200.04|202.36|200.06|202.28|199.98|8
1651769090000|2022-05-05 16:44:50|202.36|200.06|202.3|200|202.38|200.08|202.3|200|9
1651769100000|2022-05-05 16:45:00|202.29|199.99|202.34|200.04|202.36|200.06|202.29|199.99|17
1651769110000|2022-05-05 16:45:10|202.35|200.05|202.37|200.07|202.39|200.09|202.29|199.99|13
1651769120000|2022-05-05 16:45:20|202.4|200.1|202.5|200.2|202.52|200.22|202.36|200.06|25
1651769130000|2022-05-05 16:45:30|202.48|200.18|202.38|200.08|202.49|200.19|202.38|200.08|12
1651769140000|2022-05-05 16:45:40|202.37|200.07|202.43|200.13|202.5|200.2|202.37|200.07|17
1651769150000|2022-05-05 16:45:50|202.44|200.14|202.45|200.15|202.49|200.19|202.4|200.1|17
1651769160000|2022-05-05 16:46:00|202.44|200.14|202.55|200.25|202.55|200.25|202.38|200.08|16
1651769170000|2022-05-05 16:46:10|202.59|200.29|202.52|200.22|202.59|200.29|202.49|200.19|12
1651769180000|2022-05-05 16:46:20|202.51|200.21|202.59|200.29|202.59|200.29|202.48|200.18|13
1651769190000|2022-05-05 16:46:30|202.56|200.26|202.69|200.39|202.73|200.43|202.56|200.26|18
1651769200000|2022-05-05 16:46:40|202.67|200.37|202.6|200.3|202.68|200.38|202.39|200.09|24
1651769210000|2022-05-05 16:46:50|202.61|200.31|202.57|200.27|202.64|200.34|202.57|200.27|9
1651769220000|2022-05-05 16:47:00|202.5|200.2|202.41|200.11|202.5|200.2|202.38|200.08|16
1651769230000|2022-05-05 16:47:10|202.42|200.12|202.43|200.13|202.46|200.16|202.41|200.11|15
1651769240000|2022-05-05 16:47:20|202.45|200.15|202.41|200.11|202.56|200.26|202.41|200.11|21
1651769250000|2022-05-05 16:47:30|202.39|200.09|202.06|199.76|202.39|200.09|202.04|199.74|18
1651769260000|2022-05-05 16:47:40|202.03|199.73|202.12|199.82|202.17|199.87|202|199.7|24
1651769270000|2022-05-05 16:47:50|202.11|199.81|202.3|200|202.3|200|202.01|199.71|21
1651769280000|2022-05-05 16:48:00|202.29|199.99|201.91|199.61|202.29|199.99|201.9|199.6|23
1651769290000|2022-05-05 16:48:10|201.95|199.65|202.22|199.92|202.22|199.92|201.94|199.64|23
1651769300000|2022-05-05 16:48:20|202.23|199.93|202.04|199.74|202.23|199.93|202.04|199.74|11
1651769310000|2022-05-05 16:48:30|202.03|199.73|202.08|199.78|202.08|199.78|202.02|199.72|8
1651769320000|2022-05-05 16:48:40|202.09|199.79|202.26|199.96|202.28|199.98|202.03|199.73|17
1651769330000|2022-05-05 16:48:50|202.24|199.94|202.53|200.23|202.54|200.24|202.24|199.94|21
1651769340000|2022-05-05 16:49:00|202.58|200.28|202.66|200.36|202.69|200.39|202.57|200.27|11
1651769350000|2022-05-05 16:49:10|202.7|200.4|202.64|200.34|202.79|200.49|202.63|200.33|18
1651769360000|2022-05-05 16:49:20|202.63|200.33|202.58|200.28|202.63|200.33|202.55|200.25|19
1651769370000|2022-05-05 16:49:30|202.59|200.29|202.73|200.43|202.77|200.47|202.58|200.28|21
1651769380000|2022-05-05 16:49:40|202.72|200.42|202.48|200.18|202.73|200.43|202.45|200.15|13
1651769390000|2022-05-05 16:49:50|202.39|200.09|202.33|200.03|202.39|200.09|202.33|200.03|4
1651769400000|2022-05-05 16:50:00|202.31|200.01|202.53|200.23|202.59|200.29|202.29|199.99|20
1651769410000|2022-05-05 16:50:10|202.51|200.21|202.38|200.08|202.53|200.23|202.38|200.08|16
1651769420000|2022-05-05 16:50:20|202.4|200.1|202.52|200.22|202.53|200.23|202.4|200.1|17
1651769430000|2022-05-05 16:50:30|202.51|200.21|202.42|200.12|202.51|200.21|202.38|200.08|14
1651769440000|2022-05-05 16:50:40|202.43|200.13|202.53|200.23|202.53|200.23|202.42|200.12|10
1651769450000|2022-05-05 16:50:50|202.54|200.24|202.57|200.27|202.6|200.3|202.54|200.24|9
1651769460000|2022-05-05 16:51:00|202.59|200.29|202.73|200.43|202.73|200.43|202.59|200.29|14
1651769470000|2022-05-05 16:51:10|202.74|200.44|202.82|200.52|202.83|200.53|202.73|200.43|14
1651769480000|2022-05-05 16:51:20|202.8|200.5|202.91|200.61|202.92|200.62|202.8|200.5|11
1651769490000|2022-05-05 16:51:30|202.94|200.64|202.83|200.53|202.94|200.64|202.82|200.52|16
1651769500000|2022-05-05 16:51:40|202.84|200.54|202.82|200.52|202.84|200.54|202.8|200.5|8
1651769510000|2022-05-05 16:51:50|202.83|200.53|202.81|200.51|202.86|200.56|202.81|200.51|6
1651769520000|2022-05-05 16:52:00|202.79|200.49|202.84|200.54|202.86|200.56|202.79|200.49|6
1651769530000|2022-05-05 16:52:10|202.85|200.55|203.07|200.77|203.07|200.77|202.85|200.55|15
1651769540000|2022-05-05 16:52:20|203.06|200.76|203.1|200.8|203.17|200.87|203.06|200.76|15
1651769550000|2022-05-05 16:52:30|203.09|200.79|203.15|200.85|203.15|200.85|202.95|200.65|19
1651769560000|2022-05-05 16:52:40|203.18|200.88|203.35|201.05|203.42|201.12|203.18|200.88|20
1651769570000|2022-05-05 16:52:50|203.33|201.03|203.33|201.03|203.35|201.05|203.33|201.03|6
1651769580000|2022-05-05 16:53:00|203.34|201.04|203.36|201.06|203.39|201.09|203.22|200.92|22
1651769590000|2022-05-05 16:53:10|203.34|201.04|203.76|201.46|203.94|201.64|203.34|201.04|24
1651769600000|2022-05-05 16:53:20|203.79|201.49|203.55|201.25|203.79|201.49|203.5|201.2|28
1651769610000|2022-05-05 16:53:30|203.57|201.27|203.51|201.21|203.57|201.27|203.51|201.21|5
1651769620000|2022-05-05 16:53:40|203.52|201.22|203.32|201.02|203.52|201.22|203.31|201.01|14
1651769630000|2022-05-05 16:53:50|203.27|200.97|203.31|201.01|203.31|201.01|203.24|200.94|15
1651769640000|2022-05-05 16:54:00|203.3|201|203.29|200.99|203.33|201.03|203.23|200.93|16
1651769650000|2022-05-05 16:54:10|203.31|201.01|203.07|200.77|203.31|201.01|203.05|200.75|9
1651769660000|2022-05-05 16:54:20|203.08|200.78|203.07|200.77|203.08|200.78|203.06|200.76|6
1651769670000|2022-05-05 16:54:30|203.08|200.78|203.25|200.95|203.29|200.99|203.08|200.78|15
1651769680000|2022-05-05 16:54:40|203.2|200.9|203.17|200.87|203.2|200.9|203|200.7|14
1651769690000|2022-05-05 16:54:50|203.22|200.92|203.07|200.77|203.22|200.92|203.05|200.75|16
1651769700000|2022-05-05 16:55:00|203.08|200.78|203.16|200.86|203.17|200.87|203.08|200.78|9
1651769710000|2022-05-05 16:55:10|203.12|200.82|203.44|201.14|203.44|201.14|203.12|200.82|13
1651769720000|2022-05-05 16:55:20|203.42|201.12|203.33|201.03|203.42|201.12|203.33|201.03|10
1651769730000|2022-05-05 16:55:30|203.32|201.02|203.41|201.11|203.49|201.19|203.32|201.02|22
1651769740000|2022-05-05 16:55:40|203.4|201.1|203.34|201.04|203.41|201.11|203.33|201.03|13
1651769750000|2022-05-05 16:55:50|203.35|201.05|203.41|201.11|203.42|201.12|203.33|201.03|8
1651769760000|2022-05-05 16:56:00|203.4|201.1|203.35|201.05|203.4|201.1|203.33|201.03|6
1651769770000|2022-05-05 16:56:10|203.33|201.03|203.38|201.08|203.38|201.08|203.31|201.01|8
1651769780000|2022-05-05 16:56:20|203.37|201.07|203.33|201.03|203.37|201.07|203.27|200.97|21
1651769790000|2022-05-05 16:56:30|203.32|201.02|203.32|201.02|203.33|201.03|203.31|201.01|5
1651769800000|2022-05-05 16:56:40|203.33|201.03|203.22|200.92|203.33|201.03|203.22|200.92|10
1651769810000|2022-05-05 16:56:50|203.23|200.93|203.35|201.05|203.35|201.05|203.23|200.93|9
1651769820000|2022-05-05 16:57:00|203.37|201.07|203.46|201.16|203.46|201.16|203.33|201.03|15
1651769830000|2022-05-05 16:57:10|203.45|201.15|203.53|201.23|203.58|201.28|203.38|201.08|26
1651769840000|2022-05-05 16:57:20|203.56|201.26|203.53|201.23|203.6|201.3|203.5|201.2|17
1651769850000|2022-05-05 16:57:30|203.54|201.24|203.72|201.42|203.72|201.42|203.54|201.24|13
1651769860000|2022-05-05 16:57:40|203.73|201.43|203.75|201.45|203.8|201.5|203.73|201.43|19
1651769870000|2022-05-05 16:57:50|203.77|201.47|203.8|201.5|203.8|201.5|203.75|201.45|11
1651769880000|2022-05-05 16:58:00|203.84|201.54|203.69|201.39|203.89|201.59|203.69|201.39|22
1651769890000|2022-05-05 16:58:10|203.67|201.37|203.54|201.24|203.67|201.37|203.54|201.24|19
1651769900000|2022-05-05 16:58:20|203.58|201.28|203.49|201.19|203.58|201.28|203.48|201.18|12
1651769910000|2022-05-05 16:58:30|203.48|201.18|203.3|201|203.49|201.19|203.3|201|15
1651769920000|2022-05-05 16:58:40|203.28|200.98|203.7|201.4|203.75|201.45|203.28|200.98|18
1651769930000|2022-05-05 16:58:50|203.69|201.39|203.62|201.32|203.69|201.39|203.62|201.32|12
1651769940000|2022-05-05 16:59:00|203.61|201.31|203.5|201.2|203.61|201.31|203.48|201.18|18
1651769950000|2022-05-05 16:59:10|203.49|201.19|203.53|201.23|203.55|201.25|203.47|201.17|9
1651769960000|2022-05-05 16:59:20|203.54|201.24|203.38|201.08|203.56|201.26|203.38|201.08|11
1651769970000|2022-05-05 16:59:30|203.34|201.04|203.55|201.25|203.57|201.27|203.34|201.04|16
1651769980000|2022-05-05 16:59:40|203.54|201.24|203.5|201.2|203.55|201.25|203.49|201.19|11
1651769990000|2022-05-05 16:59:50|203.48|201.18|203.57|201.27|203.58|201.28|203.48|201.18|12
1651770000000|2022-05-05 17:00:00|203.59|201.29|203.72|201.42|203.73|201.43|203.59|201.29|16
1651770010000|2022-05-05 17:00:10|203.73|201.43|203.61|201.31|203.73|201.43|203.57|201.27|15
1651770020000|2022-05-05 17:00:20|203.62|201.32|203.56|201.26|203.63|201.33|203.56|201.26|15
1651770030000|2022-05-05 17:00:30|203.54|201.24|203.67|201.37|203.67|201.37|203.53|201.23|9
1651770040000|2022-05-05 17:00:40|203.66|201.36|203.62|201.32|203.66|201.36|203.59|201.29|13
1651770050000|2022-05-05 17:00:50|203.63|201.33|203.62|201.32|203.63|201.33|203.51|201.21|18
1651770060000|2022-05-05 17:01:00|203.61|201.31|203.7|201.4|203.7|201.4|203.61|201.31|11
1651770070000|2022-05-05 17:01:10|203.71|201.41|203.73|201.43|203.74|201.44|203.69|201.39|14
1651770080000|2022-05-05 17:01:20|203.72|201.42|203.74|201.44|203.75|201.45|203.72|201.42|7
1651770090000|2022-05-05 17:01:30|203.73|201.43|203.81|201.51|203.81|201.51|203.73|201.43|5
1651770100000|2022-05-05 17:01:40|203.8|201.5|203.78|201.48|203.82|201.52|203.75|201.45|9
1651770110000|2022-05-05 17:01:50|203.79|201.49|203.83|201.53|203.83|201.53|203.76|201.46|6
1651770120000|2022-05-05 17:02:00|203.82|201.52|204.25|201.95|204.35|202.05|203.82|201.52|15
1651770130000|2022-05-05 17:02:10|204.24|201.94|204.43|202.13|204.43|202.13|204.24|201.94|18
1651770140000|2022-05-05 17:02:20|204.41|202.11|204.61|202.31|204.61|202.31|204.37|202.07|14
1651770150000|2022-05-05 17:02:30|204.6|202.3|204.76|202.46|204.76|202.46|204.6|202.3|18
1651770160000|2022-05-05 17:02:40|204.77|202.47|204.63|202.33|204.78|202.48|204.61|202.31|20
1651770170000|2022-05-05 17:02:50|204.7|202.4|204.63|202.33|204.73|202.43|204.63|202.33|21
1651770180000|2022-05-05 17:03:00|204.59|202.29|204.51|202.21|204.59|202.29|204.51|202.21|9
1651770190000|2022-05-05 17:03:10|204.52|202.22|204.44|202.14|204.52|202.22|204.44|202.14|12
1651770200000|2022-05-05 17:03:20|204.43|202.13|204.39|202.09|204.45|202.15|204.39|202.09|7
1651770210000|2022-05-05 17:03:30|204.38|202.08|204.37|202.07|204.48|202.18|204.35|202.05|18
1651770220000|2022-05-05 17:03:40|204.34|202.04|204.31|202.01|204.36|202.06|204.3|202|14
1651770230000|2022-05-05 17:03:50|204.32|202.02|204.47|202.17|204.47|202.17|204.32|202.02|11
1651770240000|2022-05-05 17:04:00|204.48|202.18|204.41|202.11|204.5|202.2|204.41|202.11|13
1651770250000|2022-05-05 17:04:10|204.4|202.1|204.73|202.43|204.75|202.45|204.33|202.03|12
1651770260000|2022-05-05 17:04:20|204.8|202.5|204.76|202.46|204.84|202.54|204.74|202.44|21
1651770270000|2022-05-05 17:04:30|204.73|202.43|204.53|202.23|204.73|202.43|204.51|202.21|14
1651770280000|2022-05-05 17:04:40|204.54|202.24|204.42|202.12|204.55|202.25|204.42|202.12|19
1651770290000|2022-05-05 17:04:50|204.43|202.13|204.48|202.18|204.48|202.18|204.42|202.12|13
1651770300000|2022-05-05 17:05:00|204.49|202.19|204.51|202.21|204.57|202.27|204.49|202.19|14
1651770310000|2022-05-05 17:05:10|204.49|202.19|204.31|202.01|204.53|202.23|204.31|202.01|21
1651770320000|2022-05-05 17:05:20|204.29|201.99|204.34|202.04|204.35|202.05|204.26|201.96|11
1651770330000|2022-05-05 17:05:30|204.33|202.03|204.35|202.05|204.38|202.08|204.33|202.03|10
1651770340000|2022-05-05 17:05:40|204.32|202.02|204.6|202.3|204.6|202.3|204.31|202.01|17
1651770350000|2022-05-05 17:05:50|204.61|202.31|204.54|202.24|204.61|202.31|204.5|202.2|11
1651770360000|2022-05-05 17:06:00|204.53|202.23|204.49|202.19|204.53|202.23|204.49|202.19|7
1651770370000|2022-05-05 17:06:10|204.48|202.18|204.82|202.52|204.88|202.58|204.41|202.11|19
1651770380000|2022-05-05 17:06:20|204.81|202.51|204.89|202.59|204.89|202.59|204.8|202.5|13
1651770390000|2022-05-05 17:06:30|204.9|202.6|205.22|202.92|205.22|202.92|204.89|202.59|9
1651770400000|2022-05-05 17:06:40|205.28|202.98|205.51|203.21|205.51|203.21|205.28|202.98|17
1651770410000|2022-05-05 17:06:50|205.52|203.22|205.57|203.27|205.57|203.27|205.5|203.2|16
1651770420000|2022-05-05 17:07:00|205.6|203.3|205.54|203.24|205.6|203.3|205.54|203.24|17
1651770430000|2022-05-05 17:07:10|205.55|203.25|205.39|203.09|205.59|203.29|205.39|203.09|12
1651770440000|2022-05-05 17:07:20|205.38|203.08|205.24|202.94|205.39|203.09|205.21|202.91|14
1651770450000|2022-05-05 17:07:30|205.23|202.93|205.35|203.05|205.35|203.05|205.21|202.91|15
1651770460000|2022-05-05 17:07:40|205.39|203.09|205.51|203.21|205.51|203.21|205.36|203.06|24
1651770470000|2022-05-05 17:07:50|205.55|203.25|205.49|203.19|205.56|203.26|205.47|203.17|19
1651770480000|2022-05-05 17:08:00|205.5|203.2|205.5|203.2|205.53|203.23|205.48|203.18|16
1651770490000|2022-05-05 17:08:10|205.51|203.21|205.5|203.2|205.56|203.26|205.48|203.18|14
1651770500000|2022-05-05 17:08:20|205.51|203.21|205.52|203.22|205.53|203.23|205.51|203.21|3
1651770510000|2022-05-05 17:08:30|205.49|203.19|205.44|203.14|205.5|203.2|205.44|203.14|8
1651770520000|2022-05-05 17:08:40|205.45|203.15|205.39|203.09|205.45|203.15|205.39|203.09|8
1651770530000|2022-05-05 17:08:50|205.38|203.08|205.46|203.16|205.46|203.16|205.36|203.06|10
1651770540000|2022-05-05 17:09:00|205.47|203.17|205.46|203.16|205.48|203.18|205.46|203.16|4
1651770550000|2022-05-05 17:09:10|205.48|203.18|205.52|203.22|205.52|203.22|205.44|203.14|11
1651770560000|2022-05-05 17:09:20|205.48|203.18|205.42|203.12|205.53|203.23|205.41|203.11|14
1651770570000|2022-05-05 17:09:30|205.4|203.1|205.38|203.08|205.43|203.13|205.38|203.08|11
1651770580000|2022-05-05 17:09:40|205.39|203.09|205.31|203.01|205.45|203.15|205.31|203.01|15
1651770590000|2022-05-05 17:09:50|205.29|202.99|205.22|202.92|205.29|202.99|205.2|202.9|9
1651770600000|2022-05-05 17:10:00|205.24|202.94|205|202.7|205.29|202.99|204.95|202.65|21
1651770610000|2022-05-05 17:10:10|204.98|202.68|204.74|202.44|204.98|202.68|204.74|202.44|16
1651770620000|2022-05-05 17:10:20|204.75|202.45|204.69|202.39|204.75|202.45|204.68|202.38|10
1651770630000|2022-05-05 17:10:30|204.68|202.38|204.71|202.41|204.72|202.42|204.67|202.37|9
1651770640000|2022-05-05 17:10:40|204.72|202.42|204.68|202.38|204.72|202.42|204.68|202.38|8
1651770650000|2022-05-05 17:10:50|204.69|202.39|204.81|202.51|204.81|202.51|204.68|202.38|10
1651770660000|2022-05-05 17:11:00|204.79|202.49|204.72|202.42|204.83|202.53|204.72|202.42|12
1651770670000|2022-05-05 17:11:10|204.71|202.41|204.66|202.36|204.71|202.41|204.64|202.34|11
1651770680000|2022-05-05 17:11:20|204.65|202.35|204.83|202.53|204.83|202.53|204.65|202.35|14
1651770690000|2022-05-05 17:11:30|204.84|202.54|205.16|202.86|205.19|202.89|204.84|202.54|18
1651770700000|2022-05-05 17:11:40|205.15|202.85|205.04|202.74|205.24|202.94|205.04|202.74|10
1651770710000|2022-05-05 17:11:50|205.03|202.73|204.91|202.61|205.03|202.73|204.91|202.61|8
1651770720000|2022-05-05 17:12:00|204.93|202.63|204.92|202.62|204.94|202.64|204.91|202.61|7
1651770730000|2022-05-05 17:12:10|204.93|202.63|204.98|202.68|205|202.7|204.9|202.6|12
1651770740000|2022-05-05 17:12:20|204.9|202.6|204.8|202.5|204.93|202.63|204.78|202.48|13
1651770750000|2022-05-05 17:12:30|204.78|202.48|204.8|202.5|204.82|202.52|204.75|202.45|19
1651770760000|2022-05-05 17:12:40|204.78|202.48|204.74|202.44|204.78|202.48|204.68|202.38|18
1651770770000|2022-05-05 17:12:50|204.75|202.45|204.89|202.59|204.89|202.59|204.75|202.45|9
1651770780000|2022-05-05 17:13:00|204.85|202.55|204.84|202.54|204.85|202.55|204.79|202.49|22
1651770790000|2022-05-05 17:13:10|204.83|202.53|204.89|202.59|204.92|202.62|204.83|202.53|19
1651770800000|2022-05-05 17:13:20|204.85|202.55|204.86|202.56|204.89|202.59|204.85|202.55|4
1651770810000|2022-05-05 17:13:30|204.87|202.57|204.91|202.61|204.92|202.62|204.85|202.55|10
1651770820000|2022-05-05 17:13:40|204.9|202.6|204.91|202.61|204.92|202.62|204.84|202.54|8
1651770830000|2022-05-05 17:13:50|204.93|202.63|204.9|202.6|204.98|202.68|204.89|202.59|10
1651770840000|2022-05-05 17:14:00|204.91|202.61|204.91|202.61|204.91|202.61|204.89|202.59|4
1651770850000|2022-05-05 17:14:10|204.92|202.62|204.77|202.47|204.92|202.62|204.76|202.46|15
1651770860000|2022-05-05 17:14:20|204.78|202.48|204.74|202.44|204.79|202.49|204.73|202.43|5
1651770870000|2022-05-05 17:14:30|204.73|202.43|204.75|202.45|204.79|202.49|204.71|202.41|13
1651770880000|2022-05-05 17:14:40|204.74|202.44|204.69|202.39|204.75|202.45|204.69|202.39|10
1651770890000|2022-05-05 17:14:50|204.68|202.38|204.59|202.29|204.68|202.38|204.59|202.29|15
1651770900000|2022-05-05 17:15:00|204.56|202.26|204.64|202.34|204.64|202.34|204.51|202.21|9
1651770910000|2022-05-05 17:15:10|204.7|202.4|204.75|202.45|204.75|202.45|204.68|202.38|8
1651770920000|2022-05-05 17:15:20|204.74|202.44|204.54|202.24|204.74|202.44|204.54|202.24|14
1651770930000|2022-05-05 17:15:30|204.55|202.25|204.38|202.08|204.55|202.25|204.31|202.01|17
1651770940000|2022-05-05 17:15:40|204.37|202.07|204.32|202.02|204.38|202.08|204.32|202.02|13
1651770950000|2022-05-05 17:15:50|204.3|202|204.39|202.09|204.49|202.19|204.3|202|16
1651770960000|2022-05-05 17:16:00|204.38|202.08|204.02|201.72|204.39|202.09|204.02|201.72|15
1651770970000|2022-05-05 17:16:10|204.03|201.73|204.1|201.8|204.1|201.8|204|201.7|14
1651770980000|2022-05-05 17:16:20|204.11|201.81|203.96|201.66|204.11|201.81|203.93|201.63|15
1651770990000|2022-05-05 17:16:30|203.94|201.64|204|201.7|204.01|201.71|203.91|201.61|20
1651771000000|2022-05-05 17:16:40|203.99|201.69|204|201.7|204.01|201.71|203.94|201.64|11
1651771010000|2022-05-05 17:16:50|204.04|201.74|204.06|201.76|204.06|201.76|204.04|201.74|4
1651771020000|2022-05-05 17:17:00|204.07|201.77|204.04|201.74|204.1|201.8|204.01|201.71|12
1651771030000|2022-05-05 17:17:10|204.03|201.73|204.01|201.71|204.04|201.74|204|201.7|8
1651771040000|2022-05-05 17:17:20|204|201.7|204.05|201.75|204.07|201.77|204|201.7|5
1651771050000|2022-05-05 17:17:30|204.04|201.74|204.11|201.81|204.11|201.81|204.04|201.74|5
1651771060000|2022-05-05 17:17:40|204.12|201.82|204.43|202.13|204.43|202.13|204.12|201.82|14
1651771070000|2022-05-05 17:17:50|204.44|202.14|204.43|202.13|204.49|202.19|204.43|202.13|8
1651771080000|2022-05-05 17:18:00|204.44|202.14|204.73|202.43|204.77|202.47|204.44|202.14|23
1651771090000|2022-05-05 17:18:10|204.74|202.44|204.69|202.39|204.79|202.49|204.68|202.38|18
1651771100000|2022-05-05 17:18:20|204.71|202.41|204.65|202.35|204.72|202.42|204.53|202.23|9
1651771110000|2022-05-05 17:18:30|204.66|202.36|204.63|202.33|204.68|202.38|204.6|202.3|15
1651771120000|2022-05-05 17:18:40|204.62|202.32|204.6|202.3|204.62|202.32|204.58|202.28|9
1651771130000|2022-05-05 17:18:50|204.61|202.31|204.61|202.31|204.64|202.34|204.61|202.31|9
1651771140000|2022-05-05 17:19:00|204.62|202.32|204.6|202.3|204.62|202.32|204.6|202.3|5
1651771150000|2022-05-05 17:19:10|204.61|202.31|204.81|202.51|204.81|202.51|204.6|202.3|17
1651771160000|2022-05-05 17:19:20|204.82|202.52|204.83|202.53|204.91|202.61|204.8|202.5|12
1651771170000|2022-05-05 17:19:30|204.85|202.55|204.74|202.44|204.85|202.55|204.7|202.4|11
1651771180000|2022-05-05 17:19:40|204.73|202.43|204.71|202.41|204.8|202.5|204.7|202.4|17
1651771190000|2022-05-05 17:19:50|204.72|202.42|204.71|202.41|204.73|202.43|204.71|202.41|8
1651771200000|2022-05-05 17:20:00|204.68|202.38|204.48|202.18|204.69|202.39|204.48|202.18|15
1651771210000|2022-05-05 17:20:10|204.5|202.2|204.38|202.08|204.52|202.22|204.37|202.07|16
1651771220000|2022-05-05 17:20:20|204.4|202.1|204.34|202.04|204.4|202.1|204.34|202.04|7
1651771230000|2022-05-05 17:20:30|204.35|202.05|204.44|202.14|204.5|202.2|204.35|202.05|17
1651771240000|2022-05-05 17:20:40|204.43|202.13|204.29|201.99|204.44|202.14|204.25|201.95|16
1651771250000|2022-05-05 17:20:50|204.33|202.03|204.43|202.13|204.43|202.13|204.25|201.95|20
1651771260000|2022-05-05 17:21:00|204.44|202.14|204.43|202.13|204.51|202.21|204.4|202.1|12
1651771270000|2022-05-05 17:21:10|204.45|202.15|204.42|202.12|204.45|202.15|204.4|202.1|12
1651771280000|2022-05-05 17:21:20|204.43|202.13|204.49|202.19|204.49|202.19|204.4|202.1|11
1651771290000|2022-05-05 17:21:30|204.47|202.17|204.44|202.14|204.47|202.17|204.42|202.12|8
1651771300000|2022-05-05 17:21:40|204.45|202.15|204.5|202.2|204.5|202.2|204.45|202.15|5
1651771310000|2022-05-05 17:21:50|204.51|202.21|204.6|202.3|204.61|202.31|204.51|202.21|15
1651771320000|2022-05-05 17:22:00|204.59|202.29|204.55|202.25|204.61|202.31|204.54|202.24|13
1651771330000|2022-05-05 17:22:10|204.56|202.26|204.6|202.3|204.6|202.3|204.53|202.23|8
1651771340000|2022-05-05 17:22:20|204.59|202.29|204.74|202.44|204.74|202.44|204.59|202.29|12
1651771350000|2022-05-05 17:22:30|204.76|202.46|204.7|202.4|204.8|202.5|204.69|202.39|12
1651771360000|2022-05-05 17:22:40|204.67|202.37|204.7|202.4|204.7|202.4|204.64|202.34|8
1651771370000|2022-05-05 17:22:50|204.69|202.39|204.71|202.41|204.78|202.48|204.69|202.39|9
1651771380000|2022-05-05 17:23:00|204.72|202.42|204.62|202.32|204.72|202.42|204.62|202.32|12
1651771390000|2022-05-05 17:23:10|204.61|202.31|204.52|202.22|204.62|202.32|204.52|202.22|11
1651771400000|2022-05-05 17:23:20|204.5|202.2|204.59|202.29|204.59|202.29|204.5|202.2|12
1651771410000|2022-05-05 17:23:30|204.58|202.28|204.56|202.26|204.58|202.28|204.56|202.26|3
1651771420000|2022-05-05 17:23:40|204.57|202.27|204.6|202.3|204.61|202.31|204.57|202.27|10
1651771430000|2022-05-05 17:23:50|204.61|202.31|204.62|202.32|204.69|202.39|204.61|202.31|14
1651771440000|2022-05-05 17:24:00|204.61|202.31|204.6|202.3|204.62|202.32|204.57|202.27|10
1651771450000|2022-05-05 17:24:10|204.59|202.29|204.61|202.31|204.61|202.31|204.55|202.25|11
1651771460000|2022-05-05 17:24:20|204.6|202.3|204.52|202.22|204.6|202.3|204.52|202.22|10
1651771470000|2022-05-05 17:24:30|204.53|202.23|204.43|202.13|204.53|202.23|204.42|202.12|15
1651771480000|2022-05-05 17:24:40|204.42|202.12|204.43|202.13|204.51|202.21|204.41|202.11|15
1651771490000|2022-05-05 17:24:50|204.47|202.17|204.5|202.2|204.5|202.2|204.47|202.17|8
1651771500000|2022-05-05 17:25:00|204.48|202.18|204.1|201.8|204.48|202.18|204.1|201.8|20
1651771510000|2022-05-05 17:25:10|204.13|201.83|204.35|202.05|204.39|202.09|204.12|201.82|23
1651771520000|2022-05-05 17:25:20|204.33|202.03|204.3|202|204.33|202.03|204.27|201.97|14
1651771530000|2022-05-05 17:25:30|204.29|201.99|204.11|201.81|204.29|201.99|204.1|201.8|14
1651771540000|2022-05-05 17:25:40|204.1|201.8|204.09|201.79|204.11|201.81|204.08|201.78|12
1651771550000|2022-05-05 17:25:50|204.07|201.77|204.03|201.73|204.1|201.8|203.98|201.68|15
1651771560000|2022-05-05 17:26:00|204.04|201.74|204.22|201.92|204.23|201.93|204.03|201.73|14
1651771570000|2022-05-05 17:26:10|204.21|201.91|204.08|201.78|204.21|201.91|204.04|201.74|15
1651771580000|2022-05-05 17:26:20|204.09|201.79|203.97|201.67|204.09|201.79|203.93|201.63|15
1651771590000|2022-05-05 17:26:30|203.96|201.66|203.92|201.62|203.97|201.67|203.9|201.6|19
1651771600000|2022-05-05 17:26:40|203.94|201.64|203.95|201.65|203.96|201.66|203.92|201.62|5
1651771610000|2022-05-05 17:26:50|203.96|201.66|203.83|201.53|203.99|201.69|203.83|201.53|16
1651771620000|2022-05-05 17:27:00|203.84|201.54|203.67|201.37|203.84|201.54|203.62|201.32|16
1651771630000|2022-05-05 17:27:10|203.66|201.36|203.89|201.59|203.89|201.59|203.62|201.32|22
1651771640000|2022-05-05 17:27:20|203.9|201.6|204.08|201.78|204.08|201.78|203.9|201.6|15
1651771650000|2022-05-05 17:27:30|204.03|201.73|203.89|201.59|204.03|201.73|203.89|201.59|16
1651771660000|2022-05-05 17:27:40|203.88|201.58|203.94|201.64|203.94|201.64|203.85|201.55|12
1651771670000|2022-05-05 17:27:50|203.95|201.65|203.89|201.59|203.97|201.67|203.81|201.51|14
1651771680000|2022-05-05 17:28:00|203.91|201.61|203.9|201.6|203.97|201.67|203.9|201.6|13
1651771690000|2022-05-05 17:28:10|203.85|201.55|203.92|201.62|203.92|201.62|203.8|201.5|13
1651771700000|2022-05-05 17:28:20|203.91|201.61|203.95|201.65|203.98|201.68|203.9|201.6|14
1651771710000|2022-05-05 17:28:30|203.94|201.64|204.09|201.79|204.09|201.79|203.94|201.64|14
1651771720000|2022-05-05 17:28:40|204.1|201.8|204.22|201.92|204.24|201.94|204.1|201.8|7
1651771730000|2022-05-05 17:28:50|204.24|201.94|204.34|202.04|204.4|202.1|204.23|201.93|14
1651771740000|2022-05-05 17:29:00|204.35|202.05|204.44|202.14|204.46|202.16|204.35|202.05|13
1651771750000|2022-05-05 17:29:10|204.36|202.06|204.53|202.23|204.54|202.24|204.35|202.05|15
1651771760000|2022-05-05 17:29:20|204.51|202.21|204.52|202.22|204.53|202.23|204.51|202.21|4
1651771770000|2022-05-05 17:29:30|204.51|202.21|204.35|202.05|204.51|202.21|204.35|202.05|15
1651771780000|2022-05-05 17:29:40|204.34|202.04|204.37|202.07|204.42|202.12|204.33|202.03|16
1651771790000|2022-05-05 17:29:50|204.39|202.09|204.33|202.03|204.41|202.11|204.33|202.03|6
1651771800000|2022-05-05 17:30:00|204.32|202.02|204.03|201.73|204.33|202.03|204.03|201.73|16
1651771810000|2022-05-05 17:30:10|204.02|201.72|204.08|201.78|204.09|201.79|204|201.7|14
1651771820000|2022-05-05 17:30:20|204.07|201.77|203.84|201.54|204.07|201.77|203.81|201.51|20
1651771830000|2022-05-05 17:30:30|203.86|201.56|203.64|201.34|203.87|201.57|203.6|201.3|22
1651771840000|2022-05-05 17:30:40|203.63|201.33|203.58|201.28|203.66|201.36|203.53|201.23|25
1651771850000|2022-05-05 17:30:50|203.56|201.26|203.61|201.31|203.63|201.33|203.5|201.2|17
1651771860000|2022-05-05 17:31:00|203.63|201.33|203.59|201.29|203.66|201.36|203.53|201.23|18
1651771870000|2022-05-05 17:31:10|203.61|201.31|203.59|201.29|203.61|201.31|203.54|201.24|11
1651771880000|2022-05-05 17:31:20|203.61|201.31|203.76|201.46|203.77|201.47|203.61|201.31|18
1651771890000|2022-05-05 17:31:30|203.77|201.47|204.05|201.75|204.09|201.79|203.77|201.47|26
1651771900000|2022-05-05 17:31:40|204.08|201.78|203.95|201.65|204.09|201.79|203.95|201.65|19
1651771910000|2022-05-05 17:31:50|203.93|201.63|203.83|201.53|203.95|201.65|203.81|201.51|17
1651771920000|2022-05-05 17:32:00|203.85|201.55|203.85|201.55|203.88|201.58|203.82|201.52|11
1651771930000|2022-05-05 17:32:10|203.84|201.54|203.87|201.57|203.87|201.57|203.84|201.54|5
1651771940000|2022-05-05 17:32:20|203.86|201.56|203.87|201.57|203.87|201.57|203.82|201.52|8
1651771950000|2022-05-05 17:32:30|203.89|201.59|203.97|201.67|203.97|201.67|203.89|201.59|11
1651771960000|2022-05-05 17:32:40|203.98|201.68|203.84|201.54|203.98|201.68|203.83|201.53|17
1651771970000|2022-05-05 17:32:50|203.8|201.5|203.86|201.56|203.86|201.56|203.8|201.5|5
1651771980000|2022-05-05 17:33:00|203.85|201.55|203.9|201.6|203.97|201.67|203.85|201.55|16
1651771990000|2022-05-05 17:33:10|203.89|201.59|203.98|201.68|203.98|201.68|203.89|201.59|6
1651772000000|2022-05-05 17:33:20|203.97|201.67|203.9|201.6|203.98|201.68|203.9|201.6|8
1651772010000|2022-05-05 17:33:30|203.91|201.61|203.8|201.5|203.91|201.61|203.8|201.5|14
1651772020000|2022-05-05 17:33:40|203.74|201.44|203.73|201.43|203.77|201.47|203.66|201.36|18
1651772030000|2022-05-05 17:33:50|203.72|201.42|203.83|201.53|203.84|201.54|203.72|201.42|9
1651772040000|2022-05-05 17:34:00|203.82|201.52|203.92|201.62|203.95|201.65|203.82|201.52|17
1651772050000|2022-05-05 17:34:10|203.97|201.67|204|201.7|204|201.7|203.91|201.61|6
1651772060000|2022-05-05 17:34:20|203.99|201.69|203.94|201.64|203.99|201.69|203.92|201.62|13
1651772070000|2022-05-05 17:34:30|203.92|201.62|203.96|201.66|203.96|201.66|203.92|201.62|5
1651772080000|2022-05-05 17:34:40|203.93|201.63|203.93|201.63|203.93|201.63|203.92|201.62|5
1651772090000|2022-05-05 17:34:50|203.92|201.62|203.93|201.63|203.93|201.63|203.9|201.6|6
1651772100000|2022-05-05 17:35:00|203.94|201.64|204.1|201.8|204.11|201.81|203.94|201.64|17
1651772110000|2022-05-05 17:35:10|204.11|201.81|204.09|201.79|204.12|201.82|204.08|201.78|9
1651772120000|2022-05-05 17:35:20|204.1|201.8|204.28|201.98|204.3|202|204.1|201.8|20
1651772130000|2022-05-05 17:35:30|204.25|201.95|204.18|201.88|204.25|201.95|204.13|201.83|11
1651772140000|2022-05-05 17:35:40|204.2|201.9|204.11|201.81|204.21|201.91|204.11|201.81|6
1651772150000|2022-05-05 17:35:50|204.12|201.82|204.21|201.91|204.21|201.91|204.12|201.82|8
1651772160000|2022-05-05 17:36:00|204.2|201.9|204.39|202.09|204.41|202.11|204.2|201.9|15
1651772170000|2022-05-05 17:36:10|204.44|202.14|204.5|202.2|204.51|202.21|204.42|202.12|16
1651772190000|2022-05-05 17:36:30|204.49|202.19|204.41|202.11|204.49|202.19|204.4|202.1|12
1651772200000|2022-05-05 17:36:40|204.42|202.12|204.61|202.31|204.61|202.31|204.41|202.11|18
1651772210000|2022-05-05 17:36:50|204.6|202.3|204.6|202.3|204.62|202.32|204.6|202.3|5
1651772220000|2022-05-05 17:37:00|204.61|202.31|204.54|202.24|204.68|202.38|204.53|202.23|14
1651772230000|2022-05-05 17:37:10|204.53|202.23|204.56|202.26|204.56|202.26|204.49|202.19|14
1651772240000|2022-05-05 17:37:20|204.58|202.28|204.62|202.32|204.64|202.34|204.58|202.28|8
1651772250000|2022-05-05 17:37:30|204.6|202.3|204.54|202.24|204.62|202.32|204.54|202.24|10
1651772260000|2022-05-05 17:37:40|204.57|202.27|204.56|202.26|204.6|202.3|204.56|202.26|6
1651772270000|2022-05-05 17:37:50|204.55|202.25|204.49|202.19|204.55|202.25|204.48|202.18|11
1651772280000|2022-05-05 17:38:00|204.5|202.2|204.49|202.19|204.55|202.25|204.49|202.19|12
1651772290000|2022-05-05 17:38:10|204.5|202.2|204.05|201.75|204.5|202.2|203.89|201.59|29
1651772300000|2022-05-05 17:38:20|204.04|201.74|204.02|201.72|204.08|201.78|204.02|201.72|6
1651772310000|2022-05-05 17:38:30|204.01|201.71|204.15|201.85|204.15|201.85|204.01|201.71|7
1651772320000|2022-05-05 17:38:40|204.14|201.84|203.95|201.65|204.14|201.84|203.95|201.65|16
1651772330000|2022-05-05 17:38:50|203.94|201.64|203.84|201.54|203.94|201.64|203.84|201.54|10
1651772340000|2022-05-05 17:39:00|203.83|201.53|203.69|201.39|203.83|201.53|203.66|201.36|15
1651772350000|2022-05-05 17:39:10|203.66|201.36|203.73|201.43|203.86|201.56|203.66|201.36|10
1651772360000|2022-05-05 17:39:20|203.68|201.38|203.12|200.82|203.68|201.38|203.12|200.82|25
1651772370000|2022-05-05 17:39:30|203.14|200.84|202.77|200.47|203.32|201.02|202.71|200.41|30
1651772380000|2022-05-05 17:39:40|202.76|200.46|202.89|200.59|202.89|200.59|202.7|200.4|25
1651772390000|2022-05-05 17:39:50|202.88|200.58|202.67|200.37|202.88|200.58|202.59|200.29|21
1651772400000|2022-05-05 17:40:00|202.66|200.36|202.61|200.31|202.72|200.42|202.6|200.3|15
1651772410000|2022-05-05 17:40:10|202.62|200.32|202.61|200.31|202.74|200.44|202.61|200.31|18
1651772420000|2022-05-05 17:40:20|202.6|200.3|202.65|200.35|202.67|200.37|202.53|200.23|15
1651772430000|2022-05-05 17:40:30|202.66|200.36|202.79|200.49|202.81|200.51|202.65|200.35|12
1651772440000|2022-05-05 17:40:40|202.8|200.5|202.87|200.57|202.88|200.58|202.8|200.5|9
1651772450000|2022-05-05 17:40:50|202.89|200.59|202.95|200.65|202.95|200.65|202.89|200.59|11
1651772460000|2022-05-05 17:41:00|202.96|200.66|202.91|200.61|202.99|200.69|202.91|200.61|4
1651772470000|2022-05-05 17:41:10|202.92|200.62|203.01|200.71|203.01|200.71|202.91|200.61|5
1651772480000|2022-05-05 17:41:20|203|200.7|203.25|200.95|203.25|200.95|202.99|200.69|9
1651772490000|2022-05-05 17:41:30|203.24|200.94|203.01|200.71|203.24|200.94|203.01|200.71|9
1651772500000|2022-05-05 17:41:40|203|200.7|203.16|200.86|203.26|200.96|203|200.7|14
1651772510000|2022-05-05 17:41:50|203.18|200.88|203.07|200.77|203.18|200.88|203.06|200.76|9
1651772520000|2022-05-05 17:42:00|203.06|200.76|202.99|200.69|203.1|200.8|202.93|200.63|18
1651772530000|2022-05-05 17:42:10|202.94|200.64|202.86|200.56|202.94|200.64|202.86|200.56|12
1651772540000|2022-05-05 17:42:20|202.88|200.58|202.91|200.61|202.91|200.61|202.86|200.56|6
1651772550000|2022-05-05 17:42:30|202.92|200.62|202.92|200.62|202.94|200.64|202.91|200.61|11
1651772560000|2022-05-05 17:42:40|202.89|200.59|202.95|200.65|202.96|200.66|202.87|200.57|11
1651772570000|2022-05-05 17:42:50|202.99|200.69|203.23|200.93|203.26|200.96|202.99|200.69|13
1651772580000|2022-05-05 17:43:00|203.22|200.92|203.11|200.81|203.22|200.92|203.1|200.8|7
1651772590000|2022-05-05 17:43:10|203.1|200.8|203.1|200.8|203.1|200.8|203.1|200.8|1
1651772600000|2022-05-05 17:43:20|203.11|200.81|203.02|200.72|203.11|200.81|203.01|200.71|6
1651772610000|2022-05-05 17:43:30|203.01|200.71|202.92|200.62|203.06|200.76|202.92|200.62|18
1651772620000|2022-05-05 17:43:40|202.94|200.64|202.97|200.67|202.97|200.67|202.92|200.62|4
1651772630000|2022-05-05 17:43:50|202.96|200.66|202.91|200.61|202.96|200.66|202.88|200.58|8
1651772640000|2022-05-05 17:44:00|202.9|200.6|202.85|200.55|202.91|200.61|202.82|200.52|22
1651772650000|2022-05-05 17:44:10|202.86|200.56|202.95|200.65|202.95|200.65|202.86|200.56|20
1651772660000|2022-05-05 17:44:20|202.99|200.69|202.96|200.66|203|200.7|202.9|200.6|11
1651772670000|2022-05-05 17:44:30|202.95|200.65|202.93|200.63|202.95|200.65|202.92|200.62|8
1651772680000|2022-05-05 17:44:40|202.92|200.62|202.83|200.53|202.92|200.62|202.83|200.53|8
1651772690000|2022-05-05 17:44:50|202.82|200.52|202.68|200.38|202.82|200.52|202.68|200.38|14
1651772700000|2022-05-05 17:45:00|202.67|200.37|202.48|200.18|202.67|200.37|202.48|200.18|15
1651772710000|2022-05-05 17:45:10|202.47|200.17|202.47|200.17|202.47|200.17|202.29|199.99|22
1651772720000|2022-05-05 17:45:20|202.51|200.21|202.55|200.25|202.56|200.26|202.51|200.21|13
1651772730000|2022-05-05 17:45:30|202.53|200.23|202.55|200.25|202.55|200.25|202.53|200.23|5
1651772740000|2022-05-05 17:45:40|202.54|200.24|202.66|200.36|202.69|200.39|202.53|200.23|18
1651772750000|2022-05-05 17:45:50|202.67|200.37|202.62|200.32|202.67|200.37|202.61|200.31|11
1651772760000|2022-05-05 17:46:00|202.6|200.3|202.55|200.25|202.6|200.3|202.55|200.25|7
1651772770000|2022-05-05 17:46:10|202.56|200.26|202.55|200.25|202.58|200.28|202.54|200.24|10
1651772780000|2022-05-05 17:46:20|202.54|200.24|202.51|200.21|202.54|200.24|202.48|200.18|7
1651772790000|2022-05-05 17:46:30|202.53|200.23|202.65|200.35|202.67|200.37|202.53|200.23|14
1651772800000|2022-05-05 17:46:40|202.66|200.36|202.7|200.4|202.72|200.42|202.65|200.35|9
1651772810000|2022-05-05 17:46:50|202.71|200.41|202.62|200.32|202.72|200.42|202.62|200.32|11
1651772820000|2022-05-05 17:47:00|202.63|200.33|202.62|200.32|202.66|200.36|202.54|200.24|14
1651772830000|2022-05-05 17:47:10|202.61|200.31|202.67|200.37|202.7|200.4|202.6|200.3|15
1651772840000|2022-05-05 17:47:20|202.66|200.36|202.58|200.28|202.66|200.36|202.58|200.28|7
1651772850000|2022-05-05 17:47:30|202.57|200.27|202.57|200.27|202.57|200.27|202.54|200.24|8
1651772860000|2022-05-05 17:47:40|202.58|200.28|202.66|200.36|202.67|200.37|202.58|200.28|9
1651772870000|2022-05-05 17:47:50|202.65|200.35|202.63|200.33|202.65|200.35|202.61|200.31|7
1651772880000|2022-05-05 17:48:00|202.64|200.34|202.43|200.13|202.64|200.34|202.39|200.09|20
1651772890000|2022-05-05 17:48:10|202.4|200.1|202.35|200.05|202.4|200.1|202.3|200|19
1651772900000|2022-05-05 17:48:20|202.4|200.1|202.33|200.03|202.4|200.1|202.33|200.03|11
1651772910000|2022-05-05 17:48:30|202.32|200.02|202.2|199.9|202.36|200.06|202.17|199.87|16
1651772920000|2022-05-05 17:48:40|202.15|199.85|202.1|199.8|202.15|199.85|202.09|199.79|13
1651772930000|2022-05-05 17:48:50|202.08|199.78|201.92|199.62|202.08|199.78|201.92|199.62|10
1651772940000|2022-05-05 17:49:00|201.91|199.61|201.84|199.54|201.91|199.61|201.84|199.54|15
1651772950000|2022-05-05 17:49:10|201.79|199.49|201.89|199.59|201.89|199.59|201.77|199.47|8
1651772960000|2022-05-05 17:49:20|201.84|199.54|201.8|199.5|201.85|199.55|201.8|199.5|19
1651772970000|2022-05-05 17:49:30|201.81|199.51|201.87|199.57|201.9|199.6|201.81|199.51|10
1651772980000|2022-05-05 17:49:40|201.89|199.59|201.98|199.68|201.98|199.68|201.87|199.57|10
1651772990000|2022-05-05 17:49:50|202|199.7|201.95|199.65|202|199.7|201.95|199.65|8
1651773000000|2022-05-05 17:50:00|201.98|199.68|201.88|199.58|201.99|199.69|201.85|199.55|13
1651773010000|2022-05-05 17:50:10|201.87|199.57|201.8|199.5|201.88|199.58|201.8|199.5|12
1651773020000|2022-05-05 17:50:20|201.81|199.51|201.57|199.27|201.83|199.53|201.57|199.27|25
1651773030000|2022-05-05 17:50:30|201.56|199.26|201.69|199.39|201.69|199.39|201.53|199.23|17
1651773040000|2022-05-05 17:50:40|201.72|199.42|201.78|199.48|201.82|199.52|201.71|199.41|17
1651773050000|2022-05-05 17:50:50|201.74|199.44|201.81|199.51|201.83|199.53|201.74|199.44|15
1651773060000|2022-05-05 17:51:00|201.79|199.49|201.79|199.49|201.8|199.5|201.78|199.48|9
1651773070000|2022-05-05 17:51:10|201.82|199.52|201.8|199.5|201.84|199.54|201.77|199.47|14
1651773080000|2022-05-05 17:51:20|201.79|199.49|201.85|199.55|201.88|199.58|201.79|199.49|11
1651773090000|2022-05-05 17:51:30|201.87|199.57|201.76|199.46|201.87|199.57|201.7|199.4|10
1651773100000|2022-05-05 17:51:40|201.74|199.44|201.83|199.53|201.83|199.53|201.72|199.42|17
1651773110000|2022-05-05 17:51:50|201.81|199.51|201.79|199.49|201.81|199.51|201.78|199.48|8
1651773120000|2022-05-05 17:52:00|201.78|199.48|201.81|199.51|201.81|199.51|201.76|199.46|12
1651773130000|2022-05-05 17:52:10|201.8|199.5|201.7|199.4|201.81|199.51|201.68|199.38|14
1651773140000|2022-05-05 17:52:20|201.76|199.46|201.98|199.68|201.98|199.68|201.76|199.46|14
1651773150000|2022-05-05 17:52:30|201.99|199.69|202.07|199.77|202.07|199.77|201.94|199.64|9
1651773160000|2022-05-05 17:52:40|201.99|199.69|202.01|199.71|202.01|199.71|201.99|199.69|2
1651773170000|2022-05-05 17:52:50|201.99|199.69|202.06|199.76|202.07|199.77|201.99|199.69|5
1651773180000|2022-05-05 17:53:00|202.01|199.71|202.1|199.8|202.17|199.87|201.97|199.67|9
1651773190000|2022-05-05 17:53:10|202.09|199.79|202|199.7|202.1|199.8|202|199.7|11
1651773200000|2022-05-05 17:53:20|202.02|199.72|202.08|199.78|202.09|199.79|202|199.7|7
1651773210000|2022-05-05 17:53:30|202.06|199.76|202.34|200.04|202.34|200.04|202.06|199.76|11
1651773220000|2022-05-05 17:53:40|202.39|200.09|202.25|199.95|202.39|200.09|202.25|199.95|7
1651773230000|2022-05-05 17:53:50|202.21|199.91|202.33|200.03|202.34|200.04|202.21|199.91|5
1651773240000|2022-05-05 17:54:00|202.34|200.04|202.2|199.9|202.34|200.04|202.2|199.9|10
1651773250000|2022-05-05 17:54:10|202.17|199.87|202|199.7|202.17|199.87|202|199.7|10
1651773260000|2022-05-05 17:54:20|202.02|199.72|202.05|199.75|202.09|199.79|201.98|199.68|15
1651773270000|2022-05-05 17:54:30|202.08|199.78|202.08|199.78|202.09|199.79|202.08|199.78|5
1651773280000|2022-05-05 17:54:40|202.09|199.79|202.06|199.76|202.09|199.79|202.05|199.75|5
1651773290000|2022-05-05 17:54:50|202.07|199.77|202.13|199.83|202.13|199.83|202.07|199.77|4
1651773300000|2022-05-05 17:55:00|202.24|199.94|202.25|199.95|202.33|200.03|202.24|199.94|11
1651773310000|2022-05-05 17:55:10|202.24|199.94|202.1|199.8|202.27|199.97|202.09|199.79|14
1651773320000|2022-05-05 17:55:20|202.08|199.78|202.06|199.76|202.1|199.8|202.04|199.74|9
1651773330000|2022-05-05 17:55:30|202.08|199.78|202.09|199.79|202.1|199.8|202.08|199.78|4
1651773340000|2022-05-05 17:55:40|202.08|199.78|201.87|199.57|202.08|199.78|201.81|199.51|18
1651773350000|2022-05-05 17:55:50|201.88|199.58|201.7|199.4|201.88|199.58|201.68|199.38|23
1651773360000|2022-05-05 17:56:00|201.73|199.43|201.83|199.53|201.85|199.55|201.71|199.41|17
1651773380000|2022-05-05 17:56:20|201.81|199.51|201.75|199.45|201.81|199.51|201.74|199.44|11
1651773390000|2022-05-05 17:56:30|201.74|199.44|201.64|199.34|201.8|199.5|201.64|199.34|20
1651773400000|2022-05-05 17:56:40|201.66|199.36|201.79|199.49|201.79|199.49|201.62|199.32|18
1651773410000|2022-05-05 17:56:50|201.8|199.5|201.8|199.5|201.8|199.5|201.77|199.47|11
1651773420000|2022-05-05 17:57:00|201.83|199.53|201.97|199.67|202.09|199.79|201.83|199.53|24
1651773430000|2022-05-05 17:57:10|201.91|199.61|202|199.7|202|199.7|201.91|199.61|6
1651773440000|2022-05-05 17:57:20|201.98|199.68|202.07|199.77|202.07|199.77|201.9|199.6|17
1651773450000|2022-05-05 17:57:30|202|199.7|202.09|199.79|202.09|199.79|201.98|199.68|14
1651773480000|2022-05-05 17:58:00|202.07|199.77|202.06|199.76|202.17|199.87|202|199.7|12
1651773490000|2022-05-05 17:58:10|202.03|199.73|201.99|199.69|202.06|199.76|201.99|199.69|5
1651773500000|2022-05-05 17:58:20|201.98|199.68|201.98|199.68|201.99|199.69|201.91|199.61|19
1651773510000|2022-05-05 17:58:30|201.99|199.69|201.83|199.53|201.99|199.69|201.82|199.52|13
1651773520000|2022-05-05 17:58:40|201.84|199.54|201.73|199.43|201.84|199.54|201.73|199.43|13
1651773530000|2022-05-05 17:58:50|201.75|199.45|201.79|199.49|201.81|199.51|201.75|199.45|9
1651773540000|2022-05-05 17:59:00|201.81|199.51|201.85|199.55|201.87|199.57|201.81|199.51|10
1651773550000|2022-05-05 17:59:10|201.84|199.54|201.92|199.62|201.92|199.62|201.82|199.52|18
1651773560000|2022-05-05 17:59:20|201.94|199.64|201.91|199.61|201.99|199.69|201.84|199.54|15
1651773570000|2022-05-05 17:59:30|201.9|199.6|201.91|199.61|201.98|199.68|201.88|199.58|19
1651773580000|2022-05-05 17:59:40|201.92|199.62|201.9|199.6|201.92|199.62|201.87|199.57|8
1651773590000|2022-05-05 17:59:50|201.91|199.61|201.98|199.68|201.98|199.68|201.91|199.61|8
1651773600000|2022-05-05 18:00:00|201.97|199.67|201.78|199.48|201.97|199.67|201.77|199.47|21
1651773610000|2022-05-05 18:00:10|201.79|199.49|201.86|199.56|201.88|199.58|201.79|199.49|12
1651773620000|2022-05-05 18:00:20|201.9|199.6|201.84|199.54|202|199.7|201.84|199.54|17
1651773630000|2022-05-05 18:00:30|201.87|199.57|201.6|199.3|201.87|199.57|201.54|199.24|13
1651773640000|2022-05-05 18:00:40|201.55|199.25|201.45|199.15|201.55|199.25|201.45|199.15|3
1651773650000|2022-05-05 18:00:50|201.44|199.14|201.44|199.14|201.5|199.2|201.43|199.13|14
1651773660000|2022-05-05 18:01:00|201.46|199.16|201.42|199.12|201.6|199.3|201.4|199.1|18
1651773670000|2022-05-05 18:01:10|201.4|199.1|201.42|199.12|201.51|199.21|201.29|198.99|21
1651773680000|2022-05-05 18:01:20|201.43|199.13|201.38|199.08|201.43|199.13|201.38|199.08|12
1651773690000|2022-05-05 18:01:30|201.41|199.11|201.41|199.11|201.41|199.11|201.29|198.99|15
1651773700000|2022-05-05 18:01:40|201.4|199.1|201.42|199.12|201.43|199.13|201.38|199.08|9
1651773710000|2022-05-05 18:01:50|201.41|199.11|201.41|199.11|201.42|199.12|201.41|199.11|5
1651773720000|2022-05-05 18:02:00|201.38|199.08|201.41|199.11|201.41|199.11|201.38|199.08|3
1651773730000|2022-05-05 18:02:10|201.42|199.12|201.28|198.98|201.42|199.12|201.25|198.95|18
1651773740000|2022-05-05 18:02:20|201.29|198.99|201.15|198.85|201.31|199.01|201.15|198.85|12
1651773750000|2022-05-05 18:02:30|201.13|198.83|201.14|198.84|201.15|198.85|201.06|198.76|14
1651773760000|2022-05-05 18:02:40|201.13|198.83|201.16|198.86|201.17|198.87|201.12|198.82|15
1651773770000|2022-05-05 18:02:50|201.15|198.85|201.06|198.76|201.15|198.85|201|198.7|17
1651773780000|2022-05-05 18:03:00|201.05|198.75|201.06|198.76|201.08|198.78|201.05|198.75|8
1651773790000|2022-05-05 18:03:10|201.05|198.75|201.03|198.73|201.05|198.75|200.99|198.69|10
1651773800000|2022-05-05 18:03:20|201.02|198.72|200.75|198.45|201.02|198.72|200.75|198.45|11
1651773810000|2022-05-05 18:03:30|200.76|198.46|200.64|198.34|200.76|198.46|200.58|198.28|21
1651773820000|2022-05-05 18:03:40|200.62|198.32|200.77|198.47|200.77|198.47|200.62|198.32|14
1651773830000|2022-05-05 18:03:50|200.78|198.48|201|198.7|201|198.7|200.78|198.48|19
1651773840000|2022-05-05 18:04:00|201.03|198.73|201.1|198.8|201.11|198.81|201.02|198.72|16
1651773850000|2022-05-05 18:04:10|201.14|198.84|201.12|198.82|201.14|198.84|201.12|198.82|2
1651773860000|2022-05-05 18:04:20|201.1|198.8|201.05|198.75|201.13|198.83|201.02|198.72|15
1651773870000|2022-05-05 18:04:30|201.06|198.76|201.02|198.72|201.06|198.76|201.02|198.72|4
1651773880000|2022-05-05 18:04:40|201.01|198.71|201.05|198.75|201.06|198.76|201.01|198.71|9
1651773890000|2022-05-05 18:04:50|201.04|198.74|201|198.7|201.04|198.74|201|198.7|8
1651773900000|2022-05-05 18:05:00|201.01|198.71|201.03|198.73|201.06|198.76|201.01|198.71|8
1651773910000|2022-05-05 18:05:10|201.01|198.71|200.87|198.57|201.01|198.71|200.81|198.51|14
1651773920000|2022-05-05 18:05:20|200.89|198.59|200.65|198.35|200.89|198.59|200.65|198.35|13
1651773930000|2022-05-05 18:05:30|200.64|198.34|200.74|198.44|200.76|198.46|200.57|198.27|20
1651773940000|2022-05-05 18:05:40|200.73|198.43|200.69|198.39|200.74|198.44|200.63|198.33|18
1651773950000|2022-05-05 18:05:50|200.68|198.38|200.8|198.5|200.8|198.5|200.68|198.38|10
1651773960000|2022-05-05 18:06:00|200.79|198.49|200.71|198.41|200.8|198.5|200.71|198.41|16
1651773970000|2022-05-05 18:06:10|200.7|198.4|200.71|198.41|200.71|198.41|200.7|198.4|4
1651773980000|2022-05-05 18:06:20|200.7|198.4|200.67|198.37|200.72|198.42|200.66|198.36|9
1651773990000|2022-05-05 18:06:30|200.64|198.34|200.7|198.4|200.7|198.4|200.59|198.29|13
1651774000000|2022-05-05 18:06:40|200.71|198.41|200.72|198.42|200.72|198.42|200.71|198.41|2
1651774010000|2022-05-05 18:06:50|200.73|198.43|200.87|198.57|200.87|198.57|200.72|198.42|12
1651774020000|2022-05-05 18:07:00|200.88|198.58|200.88|198.58|200.96|198.66|200.88|198.58|12
1651774030000|2022-05-05 18:07:10|200.86|198.56|200.87|198.57|200.87|198.57|200.83|198.53|6
1651774040000|2022-05-05 18:07:20|200.91|198.61|200.81|198.51|200.96|198.66|200.8|198.5|19
1651774050000|2022-05-05 18:07:30|200.89|198.59|201.04|198.74|201.07|198.77|200.88|198.58|14
1651774060000|2022-05-05 18:07:40|201.06|198.76|201.64|199.34|201.64|199.34|201.01|198.71|29
1651774070000|2022-05-05 18:07:50|201.58|199.28|201.64|199.34|201.71|199.41|201.53|199.23|20
1651774080000|2022-05-05 18:08:00|201.62|199.32|201.8|199.5|201.8|199.5|201.62|199.32|15
1651774090000|2022-05-05 18:08:10|201.78|199.48|201.87|199.57|201.87|199.57|201.76|199.46|10
1651774100000|2022-05-05 18:08:20|201.88|199.58|201.98|199.68|201.98|199.68|201.87|199.57|12
1651774110000|2022-05-05 18:08:30|201.97|199.67|201.96|199.66|201.98|199.68|201.94|199.64|7
1651774120000|2022-05-05 18:08:40|202.01|199.71|202.06|199.76|202.16|199.86|202.01|199.71|8
1651774130000|2022-05-05 18:08:50|202.15|199.85|201.98|199.68|202.15|199.85|201.98|199.68|15
1651774140000|2022-05-05 18:09:00|201.99|199.69|201.98|199.68|202.06|199.76|201.92|199.62|13
1651774150000|2022-05-05 18:09:10|201.97|199.67|201.82|199.52|201.97|199.67|201.82|199.52|16
1651774160000|2022-05-05 18:09:20|201.84|199.54|201.77|199.47|201.87|199.57|201.77|199.47|12
1651774170000|2022-05-05 18:09:30|201.76|199.46|201.76|199.46|201.76|199.46|201.63|199.33|18
1651774180000|2022-05-05 18:09:40|201.77|199.47|201.81|199.51|201.91|199.61|201.77|199.47|17
1651774190000|2022-05-05 18:09:50|201.79|199.49|201.76|199.46|201.8|199.5|201.75|199.45|16
1651774200000|2022-05-05 18:10:00|201.77|199.47|201.68|199.38|201.8|199.5|201.68|199.38|20
1651774210000|2022-05-05 18:10:10|201.67|199.37|201.75|199.45|201.9|199.6|201.67|199.37|23
1651774220000|2022-05-05 18:10:20|201.68|199.38|201.68|199.38|201.69|199.39|201.62|199.32|17
1651774230000|2022-05-05 18:10:30|201.69|199.39|201.61|199.31|201.69|199.39|201.61|199.31|10
1651774240000|2022-05-05 18:10:40|201.6|199.3|201.39|199.09|201.6|199.3|201.39|199.09|13
1651774250000|2022-05-05 18:10:50|201.4|199.1|201.42|199.12|201.42|199.12|201.39|199.09|9
1651774260000|2022-05-05 18:11:00|201.47|199.17|201.1|198.8|201.49|199.19|201.1|198.8|21
1651774270000|2022-05-05 18:11:10|201.14|198.84|201.16|198.86|201.16|198.86|200.99|198.69|23
1651774280000|2022-05-05 18:11:20|201.17|198.87|201.05|198.75|201.17|198.87|201.05|198.75|15
1651774290000|2022-05-05 18:11:30|201.04|198.74|200.9|198.6|201.04|198.74|200.9|198.6|17
1651774300000|2022-05-05 18:11:40|200.88|198.58|200.74|198.44|200.88|198.58|200.71|198.41|17
1651774310000|2022-05-05 18:11:50|200.72|198.42|200.57|198.27|200.73|198.43|200.57|198.27|20
1651774320000|2022-05-05 18:12:00|200.56|198.26|200.53|198.23|200.62|198.32|200.47|198.17|23
1651774330000|2022-05-05 18:12:10|200.52|198.22|200.52|198.22|200.52|198.22|200.39|198.09|17
1651774340000|2022-05-05 18:12:20|200.51|198.21|200.46|198.16|200.51|198.21|200.41|198.11|16
1651774350000|2022-05-05 18:12:30|200.45|198.15|200.35|198.05|200.45|198.15|200.35|198.05|13
1651774360000|2022-05-05 18:12:40|200.36|198.06|200.68|198.38|200.71|198.41|200.36|198.06|24
1651774370000|2022-05-05 18:12:50|200.66|198.36|200.34|198.04|200.66|198.36|200.34|198.04|19
1651774380000|2022-05-05 18:13:00|200.37|198.07|200.53|198.23|200.55|198.25|200.37|198.07|17
1651774390000|2022-05-05 18:13:10|200.54|198.24|200.7|198.4|200.7|198.4|200.44|198.14|26
1651774400000|2022-05-05 18:13:20|200.69|198.39|200.59|198.29|200.75|198.45|200.59|198.29|19
1651774410000|2022-05-05 18:13:30|200.57|198.27|200.72|198.42|200.72|198.42|200.57|198.27|14
1651774420000|2022-05-05 18:13:40|200.73|198.43|200.95|198.65|200.95|198.65|200.73|198.43|18
1651774430000|2022-05-05 18:13:50|200.97|198.67|200.85|198.55|201|198.7|200.78|198.48|12
1651774440000|2022-05-05 18:14:00|200.87|198.57|200.9|198.6|200.98|198.68|200.87|198.57|21
1651774450000|2022-05-05 18:14:10|200.89|198.59|200.99|198.69|200.99|198.69|200.89|198.59|9
1651774460000|2022-05-05 18:14:20|200.96|198.66|201.06|198.76|201.09|198.79|200.96|198.66|7
1651774470000|2022-05-05 18:14:30|201.09|198.79|201.06|198.76|201.09|198.79|200.98|198.68|11
1651774480000|2022-05-05 18:14:40|201.24|198.94|201.25|198.95|201.31|199.01|201.24|198.94|6
1651774490000|2022-05-05 18:14:50|201.24|198.94|201.22|198.92|201.24|198.94|201.21|198.91|3
1651774500000|2022-05-05 18:15:00|201.17|198.87|201.17|198.87|201.17|198.87|201.09|198.79|9
1651774510000|2022-05-05 18:15:10|201.21|198.91|201.51|199.21|201.55|199.25|201.21|198.91|22
1651774520000|2022-05-05 18:15:20|201.52|199.22|201.41|199.11|201.52|199.22|201.35|199.05|19
1651774530000|2022-05-05 18:15:30|201.4|199.1|201.23|198.93|201.41|199.11|201.23|198.93|18
1651774540000|2022-05-05 18:15:40|201.22|198.92|201.17|198.87|201.23|198.93|201.08|198.78|18
1651774550000|2022-05-05 18:15:50|201.18|198.88|201.2|198.9|201.29|198.99|201.17|198.87|15
1651774560000|2022-05-05 18:16:00|201.27|198.97|201.42|199.12|201.42|199.12|201.27|198.97|23
1651774570000|2022-05-05 18:16:10|201.48|199.18|201.57|199.27|201.6|199.3|201.45|199.15|18
1651774580000|2022-05-05 18:16:20|201.58|199.28|201.42|199.12|201.58|199.28|201.38|199.08|19
1651774590000|2022-05-05 18:16:30|201.41|199.11|201.08|198.78|201.41|199.11|201.08|198.78|12
1651774600000|2022-05-05 18:16:40|201.09|198.79|201.25|198.95|201.25|198.95|201.09|198.79|12
1651774610000|2022-05-05 18:16:50|201.21|198.91|200.96|198.66|201.21|198.91|200.92|198.62|14
1651774620000|2022-05-05 18:17:00|200.92|198.62|200.89|198.59|200.92|198.62|200.85|198.55|15
1651774630000|2022-05-05 18:17:10|200.86|198.56|200.79|198.49|200.86|198.56|200.77|198.47|15
1651774640000|2022-05-05 18:17:20|200.81|198.51|200.78|198.48|200.9|198.6|200.78|198.48|15
1651774650000|2022-05-05 18:17:30|200.81|198.51|200.96|198.66|200.96|198.66|200.81|198.51|12
1651774660000|2022-05-05 18:17:40|200.97|198.67|201.24|198.94|201.25|198.95|200.96|198.66|14
1651774670000|2022-05-05 18:17:50|201.23|198.93|201.09|198.79|201.23|198.93|201|198.7|13
1651774680000|2022-05-05 18:18:00|201.17|198.87|201.41|199.11|201.45|199.15|201.17|198.87|14
1651774690000|2022-05-05 18:18:10|201.4|199.1|201.61|199.31|201.61|199.31|201.4|199.1|11
1651774700000|2022-05-05 18:18:20|201.55|199.25|201.52|199.22|201.59|199.29|201.46|199.16|11
1651774710000|2022-05-05 18:18:30|201.51|199.21|201.5|199.2|201.51|199.21|201.44|199.14|7
1651774720000|2022-05-05 18:18:40|201.51|199.21|201.68|199.38|201.68|199.38|201.47|199.17|15
1651774730000|2022-05-05 18:18:50|201.73|199.43|201.83|199.53|201.9|199.6|201.73|199.43|19
1651774740000|2022-05-05 18:19:00|201.84|199.54|201.92|199.62|201.92|199.62|201.8|199.5|9
1651774750000|2022-05-05 18:19:10|201.89|199.59|202.2|199.9|202.2|199.9|201.88|199.58|16
1651774760000|2022-05-05 18:19:20|202.21|199.91|202.21|199.91|202.24|199.94|202.1|199.8|20
1651774770000|2022-05-05 18:19:30|202.19|199.89|202.32|200.02|202.32|200.02|202.17|199.87|11
1651774780000|2022-05-05 18:19:40|202.36|200.06|202.28|199.98|202.36|200.06|202.23|199.93|15
1651774790000|2022-05-05 18:19:50|202.27|199.97|202.31|200.01|202.31|200.01|202.18|199.88|16
1651774800000|2022-05-05 18:20:00|202.32|200.02|202.36|200.06|202.44|200.14|202.28|199.98|22
1651774810000|2022-05-05 18:20:10|202.37|200.07|202.3|200|202.38|200.08|202.3|200|7
1651774820000|2022-05-05 18:20:20|202.26|199.96|202.11|199.81|202.26|199.96|202.09|199.79|7
1651774830000|2022-05-05 18:20:30|202.15|199.85|202.23|199.93|202.23|199.93|202.06|199.76|16
1651774840000|2022-05-05 18:20:40|202.22|199.92|202.1|199.8|202.23|199.93|202.1|199.8|7
1651774850000|2022-05-05 18:20:50|202.12|199.82|202.09|199.79|202.12|199.82|202.09|199.79|3
1651774860000|2022-05-05 18:21:00|202.07|199.77|201.79|199.49|202.07|199.77|201.79|199.49|21
1651774870000|2022-05-05 18:21:10|201.83|199.53|201.74|199.44|201.83|199.53|201.73|199.43|11
1651774880000|2022-05-05 18:21:20|201.76|199.46|201.68|199.38|201.78|199.48|201.63|199.33|14
1651774890000|2022-05-05 18:21:30|201.67|199.37|201.81|199.51|201.81|199.51|201.67|199.37|19
1651774900000|2022-05-05 18:21:40|201.8|199.5|201.73|199.43|201.8|199.5|201.73|199.43|12
1651774910000|2022-05-05 18:21:50|201.71|199.41|201.69|199.39|201.71|199.41|201.64|199.34|11
1651774920000|2022-05-05 18:22:00|201.66|199.36|201.72|199.42|201.74|199.44|201.65|199.35|15
1651774930000|2022-05-05 18:22:10|201.69|199.39|201.52|199.22|201.7|199.4|201.52|199.22|13
1651774940000|2022-05-05 18:22:20|201.49|199.19|201.12|198.82|201.49|199.19|201.12|198.82|26
1651774950000|2022-05-05 18:22:30|201.11|198.81|201.01|198.71|201.16|198.86|201.01|198.71|14
1651774960000|2022-05-05 18:22:40|201.04|198.74|201.07|198.77|201.07|198.77|201|198.7|14
1651774970000|2022-05-05 18:22:50|201.08|198.78|201.1|198.8|201.17|198.87|201.08|198.78|8
1651774980000|2022-05-05 18:23:00|201.09|198.79|200.92|198.62|201.09|198.79|200.91|198.61|13
1651774990000|2022-05-05 18:23:10|200.85|198.55|200.77|198.47|200.9|198.6|200.77|198.47|18
1651775000000|2022-05-05 18:23:20|200.78|198.48|200.69|198.39|200.83|198.53|200.68|198.38|20
1651775010000|2022-05-05 18:23:30|200.68|198.38|200.34|198.04|200.75|198.45|200.34|198.04|26
1651775020000|2022-05-05 18:23:40|200.33|198.03|200.49|198.19|200.5|198.2|200.32|198.02|23
1651775030000|2022-05-05 18:23:50|200.5|198.2|200.67|198.37|200.67|198.37|200.5|198.2|21
1651775040000|2022-05-05 18:24:00|200.66|198.36|200.59|198.29|200.76|198.46|200.59|198.29|18
1651775050000|2022-05-05 18:24:10|200.62|198.32|200.33|198.03|200.69|198.39|200.33|198.03|24
1651775060000|2022-05-05 18:24:20|200.32|198.02|199.09|196.79|200.32|198.02|199.09|196.79|31
1651775070000|2022-05-05 18:24:30|199.07|196.77|197.51|195.21|199.07|196.77|197.51|195.21|23
1651775080000|2022-05-05 18:24:40|197.58|195.28|197.66|195.36|197.73|195.43|197.45|195.15|32
1651775090000|2022-05-05 18:24:50|197.61|195.31|197.78|195.48|197.79|195.49|197.47|195.17|31
1651775100000|2022-05-05 18:25:00|197.84|195.54|197.68|195.38|198.44|196.14|197.59|195.29|33
1651775110000|2022-05-05 18:25:10|197.69|195.39|198.17|195.87|198.29|195.99|197.69|195.39|32
1651775120000|2022-05-05 18:25:20|198.21|195.91|198.61|196.31|198.74|196.44|198.19|195.89|34
1651775130000|2022-05-05 18:25:30|198.54|196.24|198.91|196.61|198.91|196.61|198.54|196.24|30
1651775140000|2022-05-05 18:25:40|198.92|196.62|199.38|197.08|199.38|197.08|198.92|196.62|19
1651775150000|2022-05-05 18:25:50|199.4|197.1|199.37|197.07|199.49|197.19|199.26|196.96|30
1651775160000|2022-05-05 18:26:00|199.39|197.09|199.4|197.1|199.42|197.12|199.29|196.99|24
1651775170000|2022-05-05 18:26:10|199.36|197.06|199.69|197.39|199.69|197.39|199.25|196.95|32
1651775180000|2022-05-05 18:26:20|199.7|197.4|199.3|197|199.8|197.5|199.14|196.84|31
1651775190000|2022-05-05 18:26:30|199.28|196.98|199.44|197.14|199.59|197.29|199.27|196.97|24
1651775200000|2022-05-05 18:26:40|199.41|197.11|199.29|196.99|199.46|197.16|199.12|196.82|23
1651775210000|2022-05-05 18:26:50|199.14|196.84|198.69|196.39|199.14|196.84|198.65|196.35|32
1651775220000|2022-05-05 18:27:00|198.68|196.38|198.66|196.36|198.8|196.5|198.64|196.34|27
1651775230000|2022-05-05 18:27:10|198.63|196.33|198.58|196.28|198.63|196.33|198.32|196.02|27
1651775240000|2022-05-05 18:27:20|198.6|196.3|199.03|196.73|199.03|196.73|198.49|196.19|31
1651775250000|2022-05-05 18:27:30|199.04|196.74|199.3|197|199.4|197.1|198.89|196.59|33
1651775260000|2022-05-05 18:27:40|199.28|196.98|199.36|197.06|199.36|197.06|199.12|196.82|22
1651775270000|2022-05-05 18:27:50|199.37|197.07|199.49|197.19|199.58|197.28|199.37|197.07|17
1651775280000|2022-05-05 18:28:00|199.5|197.2|199.33|197.03|199.5|197.2|199.33|197.03|20
1651775290000|2022-05-05 18:28:10|199.34|197.04|199.35|197.05|199.41|197.11|199.27|196.97|29
1651775300000|2022-05-05 18:28:20|199.36|197.06|199.3|197|199.36|197.06|199.09|196.79|25
1651775310000|2022-05-05 18:28:30|199.29|196.99|199.29|196.99|199.37|197.07|199.27|196.97|17
1651775320000|2022-05-05 18:28:40|199.28|196.98|199.09|196.79|199.3|197|199.08|196.78|15
1651775330000|2022-05-05 18:28:50|199.12|196.82|199.05|196.75|199.21|196.91|198.96|196.66|27
1651775340000|2022-05-05 18:29:00|199.06|196.76|199.24|196.94|199.27|196.97|198.98|196.68|26
1651775350000|2022-05-05 18:29:10|199.23|196.93|199.1|196.8|199.3|197|199.1|196.8|20
1651775360000|2022-05-05 18:29:20|199.23|196.93|199.3|197|199.52|197.22|199.14|196.84|19
1651775370000|2022-05-05 18:29:30|199.26|196.96|199|196.7|199.26|196.96|199|196.7|20
1651775380000|2022-05-05 18:29:40|199.02|196.72|198.98|196.68|199.08|196.78|198.95|196.65|14
1651775390000|2022-05-05 18:29:50|198.94|196.64|198.75|196.45|198.94|196.64|198.67|196.37|30
1651775400000|2022-05-05 18:30:00|198.76|196.46|199.02|196.72|199.09|196.79|198.74|196.44|25
1651775410000|2022-05-05 18:30:10|199.01|196.71|198.89|196.59|199.01|196.71|198.79|196.49|21
1651775420000|2022-05-05 18:30:20|198.94|196.64|199.37|197.07|199.45|197.15|198.94|196.64|24
1651775430000|2022-05-05 18:30:30|199.4|197.1|199.42|197.12|199.45|197.15|199.35|197.05|17
1651775440000|2022-05-05 18:30:40|199.43|197.13|199.45|197.15|199.46|197.16|199.36|197.06|15
1651775450000|2022-05-05 18:30:50|199.46|197.16|199.35|197.05|199.53|197.23|199.35|197.05|15
1651775460000|2022-05-05 18:31:00|199.36|197.06|199.35|197.05|199.39|197.09|199.35|197.05|7
1651775470000|2022-05-05 18:31:10|199.42|197.12|199.56|197.26|199.62|197.32|199.42|197.12|13
1651775480000|2022-05-05 18:31:20|199.58|197.28|199.62|197.32|199.66|197.36|199.49|197.19|18
1651775490000|2022-05-05 18:31:30|199.6|197.3|199.68|197.38|199.69|197.39|199.53|197.23|20
1651775500000|2022-05-05 18:31:40|199.65|197.35|199.72|197.42|199.73|197.43|199.62|197.32|16
1651775510000|2022-05-05 18:31:50|199.73|197.43|199.74|197.44|199.8|197.5|199.73|197.43|9
1651775520000|2022-05-05 18:32:00|199.72|197.42|199.73|197.43|199.79|197.49|199.69|197.39|13
1651775530000|2022-05-05 18:32:10|199.78|197.48|199.82|197.52|199.82|197.52|199.74|197.44|20
1651775540000|2022-05-05 18:32:20|199.81|197.51|199.7|197.4|199.84|197.54|199.7|197.4|14
1651775550000|2022-05-05 18:32:30|199.71|197.41|199.78|197.48|199.78|197.48|199.7|197.4|18
1651775560000|2022-05-05 18:32:40|199.81|197.51|199.8|197.5|199.81|197.51|199.7|197.4|15
1651775570000|2022-05-05 18:32:50|199.76|197.46|199.45|197.15|199.76|197.46|199.45|197.15|21
1651775580000|2022-05-05 18:33:00|199.46|197.16|199.48|197.18|199.5|197.2|199.37|197.07|23
1651775590000|2022-05-05 18:33:10|199.47|197.17|199.23|196.93|199.47|197.17|199.23|196.93|23
1651775600000|2022-05-05 18:33:20|199.15|196.85|198.98|196.68|199.15|196.85|198.9|196.6|22
1651775610000|2022-05-05 18:33:30|198.99|196.69|199.07|196.77|199.12|196.82|198.99|196.69|14
1651775620000|2022-05-05 18:33:40|199.04|196.74|199.06|196.76|199.07|196.77|199|196.7|16
1651775630000|2022-05-05 18:33:50|199.05|196.75|198.98|196.68|199.07|196.77|198.91|196.61|17
1651775640000|2022-05-05 18:34:00|199.15|196.85|199.65|197.35|199.67|197.37|199.15|196.85|29
1651775650000|2022-05-05 18:34:10|199.69|197.39|199.78|197.48|199.87|197.57|199.69|197.39|19
1651775660000|2022-05-05 18:34:20|199.77|197.47|199.44|197.14|199.77|197.47|199.42|197.12|25
1651775670000|2022-05-05 18:34:30|199.45|197.15|199.4|197.1|199.45|197.15|199.39|197.09|15
1651775680000|2022-05-05 18:34:40|199.46|197.16|199.62|197.32|199.62|197.32|199.43|197.13|24
1651775690000|2022-05-05 18:34:50|199.56|197.26|199.42|197.12|199.56|197.26|199.38|197.08|18
1651775700000|2022-05-05 18:35:00|199.43|197.13|199.55|197.25|199.59|197.29|199.43|197.13|19
1651775710000|2022-05-05 18:35:10|199.56|197.26|199.91|197.61|200.03|197.73|199.56|197.26|23
1651775720000|2022-05-05 18:35:20|199.9|197.6|199.98|197.68|200|197.7|199.8|197.5|22
1651775730000|2022-05-05 18:35:30|199.99|197.69|200.44|198.14|200.52|198.22|199.99|197.69|20
1651775740000|2022-05-05 18:35:40|200.38|198.08|200.12|197.82|200.43|198.13|200.12|197.82|27
1651775750000|2022-05-05 18:35:50|200.11|197.81|200.18|197.88|200.29|197.99|200.07|197.77|20
1651775760000|2022-05-05 18:36:00|200.2|197.9|200.4|198.1|200.42|198.12|200.2|197.9|19
1651775770000|2022-05-05 18:36:10|200.43|198.13|200.53|198.23|200.53|198.23|200.42|198.12|12
1651775780000|2022-05-05 18:36:20|200.54|198.24|200.65|198.35|200.66|198.36|200.54|198.24|21
1651775790000|2022-05-05 18:36:30|200.66|198.36|200.66|198.36|200.8|198.5|200.62|198.32|18
1651775800000|2022-05-05 18:36:40|200.65|198.35|200.54|198.24|200.69|198.39|200.54|198.24|8
1651775810000|2022-05-05 18:36:50|200.5|198.2|200.3|198|200.5|198.2|200.3|198|5
1651775820000|2022-05-05 18:37:00|200.34|198.04|200.3|198|200.41|198.11|200.3|198|12
1651775830000|2022-05-05 18:37:10|200.28|197.98|200|197.7|200.34|198.04|200|197.7|20
1651775840000|2022-05-05 18:37:20|200.02|197.72|199.99|197.69|200.24|197.94|199.95|197.65|20
1651775850000|2022-05-05 18:37:30|199.95|197.65|200.2|197.9|200.23|197.93|199.95|197.65|19
1651775860000|2022-05-05 18:37:40|200.19|197.89|200.01|197.71|200.25|197.95|199.99|197.69|17
1651775870000|2022-05-05 18:37:50|200.02|197.72|200.07|197.77|200.07|197.77|200.02|197.72|8
1651775880000|2022-05-05 18:38:00|200.09|197.79|199.99|197.69|200.09|197.79|199.99|197.69|7
1651775890000|2022-05-05 18:38:10|199.98|197.68|200.12|197.82|200.13|197.83|199.9|197.6|19
1651775900000|2022-05-05 18:38:20|200.13|197.83|200.51|198.21|200.51|198.21|200.12|197.82|19
1651775910000|2022-05-05 18:38:30|200.5|198.2|200.24|197.94|200.5|198.2|200.24|197.94|15
1651775920000|2022-05-05 18:38:40|200.25|197.95|200.25|197.95|200.34|198.04|200.22|197.92|15
1651775930000|2022-05-05 18:38:50|200.3|198|200.28|197.98|200.31|198.01|200.25|197.95|5
1651775940000|2022-05-05 18:39:00|200.25|197.95|200.25|197.95|200.3|198|200.22|197.92|18
1651775950000|2022-05-05 18:39:10|200.27|197.97|199.94|197.64|200.3|198|199.94|197.64|14
1651775960000|2022-05-05 18:39:20|199.92|197.62|199.7|197.4|199.92|197.62|199.7|197.4|12
1651775970000|2022-05-05 18:39:30|199.65|197.35|199.44|197.14|199.65|197.35|199.35|197.05|20
1651775980000|2022-05-05 18:39:40|199.43|197.13|199.77|197.47|199.77|197.47|199.4|197.1|24
1651775990000|2022-05-05 18:39:50|199.8|197.5|199.93|197.63|199.95|197.65|199.79|197.49|19
1651776000000|2022-05-05 18:40:00|199.92|197.62|199.74|197.44|199.93|197.63|199.74|197.44|24
1651776010000|2022-05-05 18:40:10|199.76|197.46|199.71|197.41|199.8|197.5|199.71|197.41|13
1651776020000|2022-05-05 18:40:20|199.72|197.42|199.62|197.32|199.72|197.42|199.59|197.29|16
1651776030000|2022-05-05 18:40:30|199.6|197.3|199.56|197.26|199.68|197.38|199.56|197.26|19
1651776040000|2022-05-05 18:40:40|199.53|197.23|199.53|197.23|199.55|197.25|199.52|197.22|11
1651776050000|2022-05-05 18:40:50|199.54|197.24|199.69|197.39|199.78|197.48|199.53|197.23|18
1651776060000|2022-05-05 18:41:00|199.66|197.36|199.61|197.31|199.66|197.36|199.56|197.26|17
1651776070000|2022-05-05 18:41:10|199.65|197.35|200|197.7|200|197.7|199.64|197.34|25
1651776080000|2022-05-05 18:41:20|199.99|197.69|199.92|197.62|199.99|197.69|199.89|197.59|12
1651776090000|2022-05-05 18:41:30|199.93|197.63|199.77|197.47|199.93|197.63|199.69|197.39|22
1651776100000|2022-05-05 18:41:40|199.74|197.44|199.59|197.29|199.74|197.44|199.59|197.29|21
1651776110000|2022-05-05 18:41:50|199.58|197.28|199.57|197.27|199.58|197.28|199.56|197.26|6
1651776120000|2022-05-05 18:42:00|199.59|197.29|199.65|197.35|199.66|197.36|199.56|197.26|15
1651776130000|2022-05-05 18:42:10|199.64|197.34|199.62|197.32|199.67|197.37|199.59|197.29|19
1651776140000|2022-05-05 18:42:20|199.63|197.33|199.63|197.33|199.68|197.38|199.63|197.33|4
1651776150000|2022-05-05 18:42:30|199.64|197.34|199.75|197.45|199.82|197.52|199.63|197.33|18
1651776160000|2022-05-05 18:42:40|199.74|197.44|199.74|197.44|199.81|197.51|199.68|197.38|16
1651776170000|2022-05-05 18:42:50|199.73|197.43|199.72|197.42|199.74|197.44|199.72|197.42|7
1651776180000|2022-05-05 18:43:00|199.73|197.43|199.72|197.42|199.79|197.49|199.64|197.34|16
1651776190000|2022-05-05 18:43:10|199.73|197.43|199.8|197.5|199.8|197.5|199.69|197.39|8
1651776200000|2022-05-05 18:43:20|199.81|197.51|199.87|197.57|199.93|197.63|199.81|197.51|18
1651776210000|2022-05-05 18:43:30|199.88|197.58|199.94|197.64|199.94|197.64|199.88|197.58|10
1651776220000|2022-05-05 18:43:40|199.93|197.63|199.92|197.62|199.99|197.69|199.9|197.6|14
1651776230000|2022-05-05 18:43:50|199.93|197.63|199.91|197.61|199.93|197.63|199.84|197.54|14
1651776240000|2022-05-05 18:44:00|199.9|197.6|199.88|197.58|199.9|197.6|199.79|197.49|18
1651776250000|2022-05-05 18:44:10|199.89|197.59|200|197.7|200|197.7|199.89|197.59|13
1651776260000|2022-05-05 18:44:20|199.97|197.67|199.91|197.61|200|197.7|199.88|197.58|13
1651776270000|2022-05-05 18:44:30|199.92|197.62|199.92|197.62|199.96|197.66|199.89|197.59|12
1651776280000|2022-05-05 18:44:40|199.91|197.61|199.94|197.64|199.94|197.64|199.91|197.61|6
1651776290000|2022-05-05 18:44:50|199.92|197.62|199.94|197.64|199.94|197.64|199.85|197.55|12
1651776300000|2022-05-05 18:45:00|199.96|197.66|200|197.7|200.03|197.73|199.96|197.66|8
1651776310000|2022-05-05 18:45:10|200.06|197.76|200|197.7|200.06|197.76|200|197.7|3
1651776320000|2022-05-05 18:45:20|200.02|197.72|200|197.7|200.03|197.73|199.99|197.69|11
1651776330000|2022-05-05 18:45:30|200.08|197.78|200.09|197.79|200.1|197.8|200.08|197.78|6
1651776340000|2022-05-05 18:45:40|200.1|197.8|200.64|198.34|200.74|198.44|200.1|197.8|29
1651776350000|2022-05-05 18:45:50|200.62|198.32|200.78|198.48|200.78|198.48|200.6|198.3|20
1651776360000|2022-05-05 18:46:00|200.88|198.58|200.82|198.52|200.88|198.58|200.72|198.42|25
1651776370000|2022-05-05 18:46:10|200.81|198.51|200.79|198.49|200.85|198.55|200.74|198.44|16
1651776380000|2022-05-05 18:46:20|200.83|198.53|200.89|198.59|201.22|198.92|200.83|198.53|27
1651776390000|2022-05-05 18:46:30|200.87|198.57|200.95|198.65|200.95|198.65|200.87|198.57|12
1651776400000|2022-05-05 18:46:40|200.93|198.63|200.85|198.55|200.94|198.64|200.85|198.55|13
1651776410000|2022-05-05 18:46:50|200.86|198.56|201.14|198.84|201.14|198.84|200.86|198.56|18
1651776420000|2022-05-05 18:47:00|201.16|198.86|201.37|199.07|201.37|199.07|201.14|198.84|23
1651776430000|2022-05-05 18:47:10|201.36|199.06|201.37|199.07|201.43|199.13|201.34|199.04|15
1651776440000|2022-05-05 18:47:20|201.38|199.08|201.26|198.96|201.38|199.08|201.2|198.9|19
1651776450000|2022-05-05 18:47:30|201.27|198.97|201.35|199.05|201.4|199.1|201.27|198.97|16
1651776460000|2022-05-05 18:47:40|201.33|199.03|201.26|198.96|201.34|199.04|201.24|198.94|12
1651776470000|2022-05-05 18:47:50|201.28|198.98|201.14|198.84|201.29|198.99|201.14|198.84|14
1651776480000|2022-05-05 18:48:00|201.13|198.83|201.02|198.72|201.13|198.83|200.91|198.61|15
1651776490000|2022-05-05 18:48:10|201.03|198.73|201.07|198.77|201.09|198.79|201.01|198.71|12
1651776500000|2022-05-05 18:48:20|201.08|198.78|201.31|199.01|201.31|199.01|201.08|198.78|13
1651776510000|2022-05-05 18:48:30|201.3|199|201.21|198.91|201.33|199.03|201.21|198.91|15
1651776520000|2022-05-05 18:48:40|201.18|198.88|201.19|198.89|201.22|198.92|201.16|198.86|8
1651776530000|2022-05-05 18:48:50|201.16|198.86|201|198.7|201.16|198.86|200.99|198.69|9
1651776540000|2022-05-05 18:49:00|200.99|198.69|200.99|198.69|201.03|198.73|200.97|198.67|8
1651776550000|2022-05-05 18:49:10|200.97|198.67|200.91|198.61|201|198.7|200.88|198.58|17
1651776560000|2022-05-05 18:49:20|200.88|198.58|201|198.7|201|198.7|200.87|198.57|20
1651776570000|2022-05-05 18:49:30|200.99|198.69|201|198.7|201.03|198.73|200.99|198.69|4
1651776580000|2022-05-05 18:49:40|201.01|198.71|200.98|198.68|201.06|198.76|200.92|198.62|11
1651776590000|2022-05-05 18:49:50|200.95|198.65|200.93|198.63|200.99|198.69|200.9|198.6|10
1651776600000|2022-05-05 18:50:00|200.91|198.61|200.99|198.69|200.99|198.69|200.91|198.61|13
1651776610000|2022-05-05 18:50:10|200.98|198.68|201.48|199.18|201.48|199.18|200.98|198.68|15
1651776620000|2022-05-05 18:50:20|201.47|199.17|201.75|199.45|201.75|199.45|201.43|199.13|25
1651776630000|2022-05-05 18:50:30|201.74|199.44|201.57|199.27|201.76|199.46|201.57|199.27|15
1651776640000|2022-05-05 18:50:40|201.56|199.26|201.72|199.42|201.72|199.42|201.55|199.25|16
1651776650000|2022-05-05 18:50:50|201.77|199.47|201.73|199.43|201.79|199.49|201.72|199.42|11
1651776660000|2022-05-05 18:51:00|201.75|199.45|201.95|199.65|201.95|199.65|201.75|199.45|21
1651776670000|2022-05-05 18:51:10|201.93|199.63|201.95|199.65|202.07|199.77|201.92|199.62|20
1651776680000|2022-05-05 18:51:20|201.92|199.62|201.83|199.53|201.92|199.62|201.77|199.47|18
1651776690000|2022-05-05 18:51:30|201.84|199.54|201.9|199.6|201.94|199.64|201.84|199.54|20
1651776700000|2022-05-05 18:51:40|201.89|199.59|201.91|199.61|201.92|199.62|201.89|199.59|6
1651776710000|2022-05-05 18:51:50|201.9|199.6|201.86|199.56|201.95|199.65|201.85|199.55|9
1651776720000|2022-05-05 18:52:00|201.85|199.55|201.78|199.48|201.89|199.59|201.78|199.48|18
1651776730000|2022-05-05 18:52:10|201.77|199.47|201.62|199.32|201.77|199.47|201.59|199.29|24
1651776740000|2022-05-05 18:52:20|201.63|199.33|201.87|199.57|201.87|199.57|201.56|199.26|25
1651776750000|2022-05-05 18:52:30|201.9|199.6|201.7|199.4|201.9|199.6|201.6|199.3|27
1651776760000|2022-05-05 18:52:40|201.69|199.39|201.33|199.03|201.7|199.4|201.31|199.01|25
1651776770000|2022-05-05 18:52:50|201.37|199.07|201.34|199.04|201.38|199.08|201.29|198.99|21
1651776780000|2022-05-05 18:53:00|201.35|199.05|201.36|199.06|201.36|199.06|201.23|198.93|17
1651776790000|2022-05-05 18:53:10|201.35|199.05|201.49|199.19|201.49|199.19|201.35|199.05|20
1651776800000|2022-05-05 18:53:20|201.47|199.17|201.44|199.14|201.48|199.18|201.43|199.13|10
1651776810000|2022-05-05 18:53:30|201.43|199.13|201.37|199.07|201.45|199.15|201.35|199.05|17
1651776820000|2022-05-05 18:53:40|201.36|199.06|201.33|199.03|201.4|199.1|201.27|198.97|9
1651776830000|2022-05-05 18:53:50|201.35|199.05|201.37|199.07|201.37|199.07|201.33|199.03|9
1651776840000|2022-05-05 18:54:00|201.34|199.04|201.09|198.79|201.34|199.04|201.01|198.71|16
1651776850000|2022-05-05 18:54:10|201.1|198.8|201.33|199.03|201.33|199.03|201.03|198.73|16
1651776860000|2022-05-05 18:54:20|201.34|199.04|201.41|199.11|201.41|199.11|201.27|198.97|16
1651776870000|2022-05-05 18:54:30|201.42|199.12|201.25|198.95|201.42|199.12|201.25|198.95|14
1651776880000|2022-05-05 18:54:40|201.27|198.97|201.09|198.79|201.27|198.97|201.07|198.77|12
1651776890000|2022-05-05 18:54:50|201.07|198.77|200.92|198.62|201.07|198.77|200.92|198.62|4
1651776900000|2022-05-05 18:55:00|200.91|198.61|200.77|198.47|200.92|198.62|200.72|198.42|27
1651776910000|2022-05-05 18:55:10|200.78|198.48|200.75|198.45|200.87|198.57|200.75|198.45|23
1651776920000|2022-05-05 18:55:20|200.77|198.47|200.7|198.4|200.77|198.47|200.65|198.35|20
1651776930000|2022-05-05 18:55:30|200.69|198.39|200.62|198.32|200.69|198.39|200.59|198.29|18
1651776940000|2022-05-05 18:55:40|200.63|198.33|200.75|198.45|200.76|198.46|200.6|198.3|14
1651776950000|2022-05-05 18:55:50|200.76|198.46|200.71|198.41|200.79|198.49|200.67|198.37|18
1651776960000|2022-05-05 18:56:00|200.72|198.42|200.66|198.36|200.82|198.52|200.66|198.36|20
1651776970000|2022-05-05 18:56:10|200.67|198.37|200.66|198.36|200.7|198.4|200.61|198.31|11
1651776980000|2022-05-05 18:56:20|200.65|198.35|200.73|198.43|200.75|198.45|200.65|198.35|10
1651776990000|2022-05-05 18:56:30|200.75|198.45|200.98|198.68|200.98|198.68|200.74|198.44|15
1651777000000|2022-05-05 18:56:40|200.99|198.69|200.9|198.6|200.99|198.69|200.85|198.55|16
1651777010000|2022-05-05 18:56:50|200.85|198.55|200.66|198.36|200.92|198.62|200.64|198.34|23
1651777020000|2022-05-05 18:57:00|200.68|198.38|200.76|198.46|200.76|198.46|200.63|198.33|26
1651777030000|2022-05-05 18:57:10|200.75|198.45|200.7|198.4|200.81|198.51|200.69|198.39|19
1651777040000|2022-05-05 18:57:20|200.72|198.42|200.75|198.45|200.78|198.48|200.66|198.36|20
1651777050000|2022-05-05 18:57:30|200.74|198.44|200.81|198.51|200.81|198.51|200.73|198.43|10
1651777060000|2022-05-05 18:57:40|200.75|198.45|200.75|198.45|200.75|198.45|200.45|198.15|11
1651777070000|2022-05-05 18:57:50|200.72|198.42|200.82|198.52|200.83|198.53|200.71|198.41|16
1651777080000|2022-05-05 18:58:00|200.78|198.48|200.68|198.38|200.81|198.51|200.66|198.36|22
1651777090000|2022-05-05 18:58:10|200.73|198.43|200.67|198.37|200.81|198.51|200.66|198.36|18
1651777100000|2022-05-05 18:58:20|200.66|198.36|200.78|198.48|200.78|198.48|200.6|198.3|22
1651777110000|2022-05-05 18:58:30|200.79|198.49|200.86|198.56|200.86|198.56|200.79|198.49|11
1651777120000|2022-05-05 18:58:40|200.87|198.57|201|198.7|201.02|198.72|200.87|198.57|16
1651777130000|2022-05-05 18:58:50|200.99|198.69|200.99|198.69|200.99|198.69|200.99|198.69|1
1651777140000|2022-05-05 18:59:00|200.98|198.68|200.91|198.61|200.98|198.68|200.89|198.59|12
1651777150000|2022-05-05 18:59:10|200.9|198.6|200.99|198.69|201|198.7|200.9|198.6|5
1651777160000|2022-05-05 18:59:20|201|198.7|200.9|198.6|201|198.7|200.89|198.59|10
1651777170000|2022-05-05 18:59:30|200.94|198.64|201.08|198.78|201.08|198.78|200.94|198.64|12
1651777180000|2022-05-05 18:59:40|201.16|198.86|201.19|198.89|201.19|198.89|201.16|198.86|7
1651777190000|2022-05-05 18:59:50|201.31|199.01|201.39|199.09|201.44|199.14|201.31|199.01|10
1651777200000|2022-05-05 19:00:00|201.43|199.13|201.2|198.9|201.43|199.13|201.2|198.9|21
1651777210000|2022-05-05 19:00:10|201.16|198.86|200.92|198.62|201.16|198.86|200.9|198.6|15
1651777220000|2022-05-05 19:00:20|200.9|198.6|200.98|198.68|200.98|198.68|200.8|198.5|18
1651777230000|2022-05-05 19:00:30|200.99|198.69|200.98|198.68|201.06|198.76|200.89|198.59|26
1651777240000|2022-05-05 19:00:40|200.99|198.69|200.88|198.58|200.99|198.69|200.87|198.57|12
1651777250000|2022-05-05 19:00:50|200.89|198.59|200.95|198.65|200.95|198.65|200.83|198.53|16
1651777260000|2022-05-05 19:01:00|200.94|198.64|201.05|198.75|201.09|198.79|200.94|198.64|16
1651777270000|2022-05-05 19:01:10|201.06|198.76|201.09|198.79|201.11|198.81|201.01|198.71|8
1651777280000|2022-05-05 19:01:20|201.01|198.71|200.84|198.54|201.01|198.71|200.84|198.54|16
1651777290000|2022-05-05 19:01:30|200.83|198.53|200.58|198.28|200.83|198.53|200.57|198.27|27
1651777300000|2022-05-05 19:01:40|200.56|198.26|200.52|198.22|200.56|198.26|200.52|198.22|13
1651777310000|2022-05-05 19:01:50|200.5|198.2|200.48|198.18|200.5|198.2|200.42|198.12|21
1651777320000|2022-05-05 19:02:00|200.47|198.17|200.57|198.27|200.57|198.27|200.47|198.17|14
1651777330000|2022-05-05 19:02:10|200.61|198.31|200.62|198.32|200.67|198.37|200.61|198.31|16
1651777340000|2022-05-05 19:02:20|200.61|198.31|200.42|198.12|200.61|198.31|200.42|198.12|12
1651777350000|2022-05-05 19:02:30|200.41|198.11|200.47|198.17|200.51|198.21|200.32|198.02|25
1651777360000|2022-05-05 19:02:40|200.44|198.14|200.49|198.19|200.51|198.21|200.36|198.06|16
1651777370000|2022-05-05 19:02:50|200.51|198.21|200.48|198.18|200.53|198.23|200.43|198.13|19
1651777380000|2022-05-05 19:03:00|200.49|198.19|200.16|197.86|200.51|198.21|200.16|197.86|19
1651777390000|2022-05-05 19:03:10|200.18|197.88|200.15|197.85|200.33|198.03|200.04|197.74|26
1651777400000|2022-05-05 19:03:20|200.12|197.82|200.53|198.23|200.59|198.29|200.1|197.8|27
1651777410000|2022-05-05 19:03:30|200.52|198.22|200.55|198.25|200.63|198.33|200.52|198.22|23
1651777420000|2022-05-05 19:03:40|200.53|198.23|200.41|198.11|200.53|198.23|200.38|198.08|17
1651777430000|2022-05-05 19:03:50|200.38|198.08|200.4|198.1|200.43|198.13|200.33|198.03|20
1651777440000|2022-05-05 19:04:00|200.39|198.09|200.12|197.82|200.4|198.1|200.12|197.82|25
1651777450000|2022-05-05 19:04:10|200.13|197.83|199.86|197.56|200.13|197.83|199.85|197.55|26
1651777460000|2022-05-05 19:04:20|199.88|197.58|200.02|197.72|200.05|197.75|199.88|197.58|17
1651777470000|2022-05-05 19:04:30|200.04|197.74|200.07|197.77|200.15|197.85|200.04|197.74|15
1651777480000|2022-05-05 19:04:40|200.06|197.76|199.98|197.68|200.08|197.78|199.98|197.68|12
1651777490000|2022-05-05 19:04:50|199.99|197.69|199.94|197.64|200|197.7|199.94|197.64|9
1651777500000|2022-05-05 19:05:00|199.98|197.68|199.96|197.66|200.05|197.75|199.95|197.65|17
1651777510000|2022-05-05 19:05:10|199.95|197.65|199.89|197.59|199.99|197.69|199.88|197.58|17
1651777520000|2022-05-05 19:05:20|199.87|197.57|199.97|197.67|200.02|197.72|199.87|197.57|13
1651777530000|2022-05-05 19:05:30|200.02|197.72|200.47|198.17|200.48|198.18|200.01|197.71|20
1651777540000|2022-05-05 19:05:40|200.42|198.12|200.44|198.14|200.5|198.2|200.42|198.12|16
1651777550000|2022-05-05 19:05:50|200.45|198.15|200.43|198.13|200.45|198.15|200.42|198.12|5
1651777560000|2022-05-05 19:06:00|200.44|198.14|200.32|198.02|200.44|198.14|200.28|197.98|18
1651777570000|2022-05-05 19:06:10|200.34|198.04|200.24|197.94|200.34|198.04|200.23|197.93|11
1651777580000|2022-05-05 19:06:20|200.25|197.95|200.25|197.95|200.28|197.98|200.2|197.9|8
1651777590000|2022-05-05 19:06:30|200.15|197.85|199.85|197.55|200.15|197.85|199.81|197.51|19
1651777600000|2022-05-05 19:06:40|199.86|197.56|199.9|197.6|199.99|197.69|199.86|197.56|17
1651777610000|2022-05-05 19:06:50|199.91|197.61|199.86|197.56|199.92|197.62|199.79|197.49|20
1651777620000|2022-05-05 19:07:00|199.83|197.53|199.73|197.43|199.85|197.55|199.64|197.34|15
1651777630000|2022-05-05 19:07:10|199.71|197.41|199.43|197.13|199.77|197.47|199.43|197.13|28
1651777640000|2022-05-05 19:07:20|199.37|197.07|198.68|196.38|199.37|197.07|198.58|196.28|30
1651777650000|2022-05-05 19:07:30|198.66|196.36|198.78|196.48|199.12|196.82|198.66|196.36|20
1651777660000|2022-05-05 19:07:40|198.84|196.54|199.76|197.46|199.76|197.46|198.84|196.54|31
1651777670000|2022-05-05 19:07:50|199.77|197.47|199.54|197.24|199.77|197.47|199.49|197.19|29
1651777680000|2022-05-05 19:08:00|199.59|197.29|199.41|197.11|199.65|197.35|199.25|196.95|30
1651777690000|2022-05-05 19:08:10|199.46|197.16|199.67|197.37|199.67|197.37|199.36|197.06|28
1651777700000|2022-05-05 19:08:20|199.69|197.39|199.57|197.27|199.74|197.44|199.5|197.2|32
1651777710000|2022-05-05 19:08:30|199.63|197.33|199.94|197.64|199.94|197.64|199.54|197.24|31
1651777720000|2022-05-05 19:08:40|199.95|197.65|200.31|198.01|200.31|198.01|199.92|197.62|19
1651777730000|2022-05-05 19:08:50|200.32|198.02|200.31|198.01|200.52|198.22|200.29|197.99|22
1651777740000|2022-05-05 19:09:00|200.3|198|199.96|197.66|200.3|198|199.9|197.6|26
1651777750000|2022-05-05 19:09:10|199.94|197.64|199.88|197.58|200.03|197.73|199.88|197.58|17
1651777760000|2022-05-05 19:09:20|199.86|197.56|199.88|197.58|199.96|197.66|199.82|197.52|31
1651777770000|2022-05-05 19:09:30|199.89|197.59|199.79|197.49|199.91|197.61|199.69|197.39|25
1651777780000|2022-05-05 19:09:40|199.8|197.5|199.75|197.45|199.8|197.5|199.71|197.41|26
1651777790000|2022-05-05 19:09:50|199.76|197.46|199.77|197.47|199.88|197.58|199.72|197.42|21
1651777800000|2022-05-05 19:10:00|199.78|197.48|199.6|197.3|199.8|197.5|199.55|197.25|27
1651777810000|2022-05-05 19:10:10|199.62|197.32|199.45|197.15|199.67|197.37|199.45|197.15|19
1651777820000|2022-05-05 19:10:20|199.46|197.16|199.52|197.22|199.56|197.26|199.46|197.16|16
1651777830000|2022-05-05 19:10:30|199.55|197.25|199.26|196.96|199.55|197.25|199.26|196.96|20
1651777840000|2022-05-05 19:10:40|199.25|196.95|199.33|197.03|199.36|197.06|199.25|196.95|20
1651777850000|2022-05-05 19:10:50|199.34|197.04|199.54|197.24|199.63|197.33|199.34|197.04|25
1651777860000|2022-05-05 19:11:00|199.56|197.26|199.4|197.1|199.56|197.26|199.34|197.04|18
1651777870000|2022-05-05 19:11:10|199.41|197.11|199.47|197.17|199.47|197.17|199.34|197.04|27
1651777880000|2022-05-05 19:11:20|199.48|197.18|199.44|197.14|199.52|197.22|199.37|197.07|18
1651777890000|2022-05-05 19:11:30|199.45|197.15|199.43|197.13|199.57|197.27|199.43|197.13|22
1651777900000|2022-05-05 19:11:40|199.44|197.14|199.44|197.14|199.49|197.19|199.42|197.12|18
1651777910000|2022-05-05 19:11:50|199.47|197.17|199.56|197.26|199.64|197.34|199.47|197.17|20
1651777920000|2022-05-05 19:12:00|199.57|197.27|199.62|197.32|199.63|197.33|199.53|197.23|25
1651777930000|2022-05-05 19:12:10|199.63|197.33|199.92|197.62|199.92|197.62|199.63|197.33|22
1651777940000|2022-05-05 19:12:20|199.93|197.63|200.03|197.73|200.05|197.75|199.93|197.63|19
1651777950000|2022-05-05 19:12:30|200.02|197.72|200.37|198.07|200.37|198.07|199.99|197.69|13
1651777960000|2022-05-05 19:12:40|200.41|198.11|200.3|198|200.51|198.21|200.3|198|22
1651777970000|2022-05-05 19:12:50|200.31|198.01|200.25|197.95|200.31|198.01|200.2|197.9|16
1651777980000|2022-05-05 19:13:00|200.28|197.98|200.42|198.12|200.42|198.12|200.26|197.96|14
1651777990000|2022-05-05 19:13:10|200.38|198.08|200.53|198.23|200.58|198.28|200.38|198.08|14
1651778000000|2022-05-05 19:13:20|200.54|198.24|200.45|198.15|200.58|198.28|200.45|198.15|17
1651778010000|2022-05-05 19:13:30|200.44|198.14|200.22|197.92|200.47|198.17|200.22|197.92|25
1651778020000|2022-05-05 19:13:40|200.23|197.93|199.91|197.61|200.23|197.93|199.91|197.61|23
1651778030000|2022-05-05 19:13:50|199.92|197.62|200.07|197.77|200.07|197.77|199.9|197.6|15
1651778040000|2022-05-05 19:14:00|200.09|197.79|199.85|197.55|200.12|197.82|199.85|197.55|17
1651778050000|2022-05-05 19:14:10|199.83|197.53|199.83|197.53|199.97|197.67|199.79|197.49|20
1651778060000|2022-05-05 19:14:20|199.79|197.49|199.7|197.4|199.8|197.5|199.7|197.4|20
1651778070000|2022-05-05 19:14:30|199.71|197.41|199.55|197.25|199.71|197.41|199.55|197.25|21
1651778080000|2022-05-05 19:14:40|199.5|197.2|199.29|196.99|199.52|197.22|199.28|196.98|26
1651778090000|2022-05-05 19:14:50|199.28|196.98|199.26|196.96|199.28|196.98|199.1|196.8|12
1651778100000|2022-05-05 19:15:00|199.29|196.99|199.49|197.19|199.54|197.24|199.29|196.99|25
1651778110000|2022-05-05 19:15:10|199.52|197.22|199.48|197.18|199.58|197.28|199.48|197.18|20
1651778120000|2022-05-05 19:15:20|199.47|197.17|199.47|197.17|199.55|197.25|199.42|197.12|20
1651778130000|2022-05-05 19:15:30|199.44|197.14|199.36|197.06|199.48|197.18|199.33|197.03|17
1651778140000|2022-05-05 19:15:40|199.35|197.05|199.35|197.05|199.39|197.09|199.31|197.01|14
1651778150000|2022-05-05 19:15:50|199.38|197.08|199.34|197.04|199.38|197.08|199.34|197.04|11
1651778160000|2022-05-05 19:16:00|199.36|197.06|199.02|196.72|199.38|197.08|199.02|196.72|16
1651778170000|2022-05-05 19:16:10|199.03|196.73|199.06|196.76|199.14|196.84|199|196.7|20
1651778180000|2022-05-05 19:16:20|199.07|196.77|199.45|197.15|199.45|197.15|199.04|196.74|27
1651778190000|2022-05-05 19:16:30|199.39|197.09|199.59|197.29|199.61|197.31|199.37|197.07|18
1651778200000|2022-05-05 19:16:40|199.64|197.34|199.51|197.21|199.69|197.39|199.46|197.16|29
1651778210000|2022-05-05 19:16:50|199.5|197.2|199.35|197.05|199.5|197.2|199.35|197.05|15
1651778220000|2022-05-05 19:17:00|199.34|197.04|199.42|197.12|199.48|197.18|199.34|197.04|13
1651778230000|2022-05-05 19:17:10|199.41|197.11|199.4|197.1|199.41|197.11|199.32|197.02|19
1651778240000|2022-05-05 19:17:20|199.39|197.09|199.4|197.1|199.41|197.11|199.33|197.03|18
1651778250000|2022-05-05 19:17:30|199.46|197.16|199.54|197.24|199.59|197.29|199.46|197.16|13
1651778260000|2022-05-05 19:17:40|199.53|197.23|199.43|197.13|199.53|197.23|199.4|197.1|13
1651778270000|2022-05-05 19:17:50|199.42|197.12|199.23|196.93|199.43|197.13|199.23|196.93|15
1651778280000|2022-05-05 19:18:00|199.24|196.94|198.57|196.27|199.24|196.94|198.57|196.27|27
1651778290000|2022-05-05 19:18:10|198.52|196.22|198.22|195.92|198.52|196.22|197.84|195.54|31
1651778300000|2022-05-05 19:18:20|198.2|195.9|198.87|196.57|199.09|196.79|198.2|195.9|33
1651778310000|2022-05-05 19:18:30|198.91|196.61|198.9|196.6|198.96|196.66|198.61|196.31|32
1651778320000|2022-05-05 19:18:40|198.87|196.57|198.9|196.6|198.92|196.62|198.65|196.35|24
1651778330000|2022-05-05 19:18:50|199|196.7|199.12|196.82|199.34|197.04|198.75|196.45|35
1651778340000|2022-05-05 19:19:00|199.01|196.71|199.17|196.87|199.26|196.96|198.92|196.62|29
1651778350000|2022-05-05 19:19:10|199.18|196.88|199.29|196.99|199.35|197.05|199.14|196.84|29
1651778360000|2022-05-05 19:19:20|199.3|197|199.38|197.08|199.42|197.12|199.24|196.94|26
1651778370000|2022-05-05 19:19:30|199.42|197.12|199.31|197.01|199.5|197.2|199.31|197.01|22
1651778380000|2022-05-05 19:19:40|199.3|197|199.62|197.32|199.62|197.32|199.3|197|23
1651778390000|2022-05-05 19:19:50|199.67|197.37|199.65|197.35|199.94|197.64|199.63|197.33|30
1651778400000|2022-05-05 19:20:00|199.67|197.37|199.38|197.08|199.78|197.48|199.38|197.08|28
1651778410000|2022-05-05 19:20:10|199.35|197.05|199.56|197.26|199.56|197.26|199.35|197.05|29
1651778420000|2022-05-05 19:20:20|199.6|197.3|199.44|197.14|199.8|197.5|199.44|197.14|29
1651778430000|2022-05-05 19:20:30|199.45|197.15|199.35|197.05|199.45|197.15|199.32|197.02|27
1651778440000|2022-05-05 19:20:40|199.37|197.07|199.48|197.18|199.48|197.18|199.33|197.03|18
1651778450000|2022-05-05 19:20:50|199.46|197.16|199.45|197.15|199.46|197.16|199.31|197.01|22
1651778460000|2022-05-05 19:21:00|199.41|197.11|199.49|197.19|199.49|197.19|199.38|197.08|15
1651778470000|2022-05-05 19:21:10|199.47|197.17|199.49|197.19|199.51|197.21|199.42|197.12|18
1651778480000|2022-05-05 19:21:20|199.54|197.24|199.61|197.31|199.62|197.32|199.51|197.21|21
1651778490000|2022-05-05 19:21:30|199.62|197.32|199.83|197.53|199.87|197.57|199.62|197.32|17
1651778500000|2022-05-05 19:21:40|199.84|197.54|199.91|197.61|199.94|197.64|199.84|197.54|12
1651778510000|2022-05-05 19:21:50|199.92|197.62|199.75|197.45|199.92|197.62|199.71|197.41|20
1651778520000|2022-05-05 19:22:00|199.73|197.43|199.46|197.16|199.73|197.43|199.45|197.15|20
1651778530000|2022-05-05 19:22:10|199.48|197.18|199.57|197.27|199.58|197.28|199.47|197.17|8
1651778540000|2022-05-05 19:22:20|199.55|197.25|199.46|197.16|199.58|197.28|199.45|197.15|18
1651778550000|2022-05-05 19:22:30|199.43|197.13|199.37|197.07|199.47|197.17|199.31|197.01|26
1651778560000|2022-05-05 19:22:40|199.36|197.06|199.36|197.06|199.39|197.09|199.34|197.04|7
1651778570000|2022-05-05 19:22:50|199.35|197.05|199.23|196.93|199.35|197.05|199.23|196.93|18
1651778580000|2022-05-05 19:23:00|199.21|196.91|199.12|196.82|199.21|196.91|198.82|196.52|32
1651778590000|2022-05-05 19:23:10|199.1|196.8|198.91|196.61|199.11|196.81|198.83|196.53|24
1651778600000|2022-05-05 19:23:20|198.89|196.59|198.9|196.6|198.97|196.67|198.81|196.51|23
1651778610000|2022-05-05 19:23:30|198.91|196.61|198.9|196.6|198.99|196.69|198.88|196.58|20
1651778620000|2022-05-05 19:23:40|198.87|196.57|198.67|196.37|198.87|196.57|198.67|196.37|25
1651778630000|2022-05-05 19:23:50|198.7|196.4|198.59|196.29|198.82|196.52|198.59|196.29|18
1651778640000|2022-05-05 19:24:00|198.57|196.27|198.81|196.51|198.92|196.62|198.57|196.27|29
1651778650000|2022-05-05 19:24:10|198.97|196.67|198.93|196.63|199|196.7|198.87|196.57|23
1651778660000|2022-05-05 19:24:20|198.9|196.6|199.18|196.88|199.18|196.88|198.9|196.6|20
1651778670000|2022-05-05 19:24:30|199.24|196.94|198.91|196.61|199.24|196.94|198.91|196.61|26
1651778680000|2022-05-05 19:24:40|198.9|196.6|198.83|196.53|198.9|196.6|198.83|196.53|14
1651778690000|2022-05-05 19:24:50|198.84|196.54|198.84|196.54|198.93|196.63|198.75|196.45|21
1651778700000|2022-05-05 19:25:00|198.81|196.51|198.81|196.51|198.88|196.58|198.77|196.47|22
1651778710000|2022-05-05 19:25:10|198.85|196.55|198.97|196.67|198.98|196.68|198.85|196.55|9
1651778720000|2022-05-05 19:25:20|198.99|196.69|199.1|196.8|199.1|196.8|198.97|196.67|17
1651778730000|2022-05-05 19:25:30|199.15|196.85|199.4|197.1|199.51|197.21|199.15|196.85|25
1651778740000|2022-05-05 19:25:40|199.37|197.07|199.57|197.27|199.58|197.28|199.37|197.07|26
1651778750000|2022-05-05 19:25:50|199.58|197.28|199.79|197.49|199.81|197.51|199.58|197.28|21
1651778760000|2022-05-05 19:26:00|199.8|197.5|199.76|197.46|199.87|197.57|199.68|197.38|21
1651778770000|2022-05-05 19:26:10|199.73|197.43|199.72|197.42|199.76|197.46|199.62|197.32|22
1651778780000|2022-05-05 19:26:20|199.71|197.41|199.66|197.36|199.78|197.48|199.57|197.27|29
1651778790000|2022-05-05 19:26:30|199.67|197.37|199.54|197.24|199.67|197.37|199.45|197.15|18
1651778800000|2022-05-05 19:26:40|199.5|197.2|199.48|197.18|199.57|197.27|199.48|197.18|12
1651778810000|2022-05-05 19:26:50|199.47|197.17|199.44|197.14|199.53|197.23|199.43|197.13|12
1651778820000|2022-05-05 19:27:00|199.48|197.18|199.42|197.12|199.53|197.23|199.42|197.12|24
1651778830000|2022-05-05 19:27:10|199.43|197.13|199.32|197.02|199.45|197.15|199.25|196.95|17
1651778840000|2022-05-05 19:27:20|199.31|197.01|199.03|196.73|199.31|197.01|198.96|196.66|22
1651778850000|2022-05-05 19:27:30|199.05|196.75|199.09|196.79|199.26|196.96|199.05|196.75|20
1651778860000|2022-05-05 19:27:40|199.06|196.76|199.23|196.93|199.23|196.93|199.06|196.76|12
1651778870000|2022-05-05 19:27:50|199.22|196.92|199.08|196.78|199.23|196.93|199.02|196.72|14
1651778880000|2022-05-05 19:28:00|199.09|196.79|199.22|196.92|199.3|197|199.08|196.78|18
1651778890000|2022-05-05 19:28:10|199.23|196.93|199.3|197|199.31|197.01|199.21|196.91|9
1651778900000|2022-05-05 19:28:20|199.27|196.97|199.09|196.79|199.27|196.97|199.09|196.79|15
1651778910000|2022-05-05 19:28:30|199.04|196.74|198.95|196.65|199.08|196.78|198.9|196.6|15
1651778920000|2022-05-05 19:28:40|198.94|196.64|198.92|196.62|198.94|196.64|198.9|196.6|6
1651778930000|2022-05-05 19:28:50|198.9|196.6|198.91|196.61|198.92|196.62|198.8|196.5|16
1651778940000|2022-05-05 19:29:00|198.89|196.59|198.77|196.47|198.91|196.61|198.65|196.35|30
1651778950000|2022-05-05 19:29:10|198.78|196.48|198.98|196.68|198.98|196.68|198.78|196.48|24
1651778960000|2022-05-05 19:29:20|199|196.7|199.35|197.05|199.35|197.05|198.99|196.69|25
1651778970000|2022-05-05 19:29:30|199.31|197.01|199.33|197.03|199.38|197.08|199.29|196.99|10
1651778980000|2022-05-05 19:29:40|199.32|197.02|199.29|196.99|199.36|197.06|199.09|196.79|27
1651778990000|2022-05-05 19:29:50|199.31|197.01|198.91|196.61|199.32|197.02|198.9|196.6|21
1651779000000|2022-05-05 19:30:00|198.9|196.6|198.88|196.58|198.9|196.6|198.8|196.5|22
1651779010000|2022-05-05 19:30:10|198.92|196.62|198.77|196.47|198.92|196.62|198.67|196.37|21
1651779020000|2022-05-05 19:30:20|198.75|196.45|198.83|196.53|198.85|196.55|198.75|196.45|25
1651779030000|2022-05-05 19:30:30|198.84|196.54|198.9|196.6|198.9|196.6|198.8|196.5|17
1651779040000|2022-05-05 19:30:40|198.89|196.59|198.96|196.66|198.99|196.69|198.87|196.57|20
1651779050000|2022-05-05 19:30:50|198.98|196.68|199.06|196.76|199.08|196.78|198.98|196.68|8
1651779060000|2022-05-05 19:31:00|199.07|196.77|199.09|196.79|199.1|196.8|199.07|196.77|8
1651779070000|2022-05-05 19:31:10|199.1|196.8|199.1|196.8|199.1|196.8|199.08|196.78|7
1651779080000|2022-05-05 19:31:20|199.08|196.78|199.23|196.93|199.24|196.94|199.08|196.78|9
1651779090000|2022-05-05 19:31:30|199.24|196.94|199.39|197.09|199.39|197.09|199.24|196.94|17
1651779100000|2022-05-05 19:31:40|199.41|197.11|199.51|197.21|199.51|197.21|199.35|197.05|18
1651779110000|2022-05-05 19:31:50|199.53|197.23|199.67|197.37|199.67|197.37|199.53|197.23|23
1651779120000|2022-05-05 19:32:00|199.66|197.36|199.67|197.37|199.67|197.37|199.58|197.28|14
1651779130000|2022-05-05 19:32:10|199.65|197.35|199.9|197.6|199.93|197.63|199.6|197.3|22
1651779140000|2022-05-05 19:32:20|199.95|197.65|199.88|197.58|199.99|197.69|199.85|197.55|27
1651779150000|2022-05-05 19:32:30|199.89|197.59|199.74|197.44|199.96|197.66|199.71|197.41|24
1651779160000|2022-05-05 19:32:40|199.76|197.46|199.95|197.65|199.97|197.67|199.76|197.46|14
1651779170000|2022-05-05 19:32:50|199.96|197.66|199.99|197.69|200.02|197.72|199.87|197.57|18
1651779180000|2022-05-05 19:33:00|200.01|197.71|200.2|197.9|200.2|197.9|199.94|197.64|17
1651779190000|2022-05-05 19:33:10|200.21|197.91|200.39|198.09|200.39|198.09|200.2|197.9|13
1651779200000|2022-05-05 19:33:20|200.4|198.1|200.27|197.97|200.49|198.19|200.27|197.97|19
1651779210000|2022-05-05 19:33:30|200.28|197.98|199.95|197.65|200.28|197.98|199.95|197.65|29
1651779220000|2022-05-05 19:33:40|199.92|197.62|199.95|197.65|199.98|197.68|199.89|197.59|23
1651779230000|2022-05-05 19:33:50|199.91|197.61|199.96|197.66|199.97|197.67|199.89|197.59|19
1651779240000|2022-05-05 19:34:00|199.97|197.67|199.99|197.69|199.99|197.69|199.85|197.55|25
1651779250000|2022-05-05 19:34:10|200.06|197.76|200.08|197.78|200.14|197.84|199.99|197.69|16
1651779260000|2022-05-05 19:34:20|200.12|197.82|200.4|198.1|200.4|198.1|200.12|197.82|18
1651779270000|2022-05-05 19:34:30|200.35|198.05|200.3|198|200.35|198.05|200.13|197.83|25
1651779280000|2022-05-05 19:34:40|200.32|198.02|200.3|198|200.35|198.05|200.21|197.91|13
1651779290000|2022-05-05 19:34:50|200.34|198.04|199.95|197.65|200.36|198.06|199.95|197.65|16
1651779300000|2022-05-05 19:35:00|200|197.7|200.26|197.96|200.27|197.97|200|197.7|25
1651779310000|2022-05-05 19:35:10|200.25|197.95|200.06|197.76|200.29|197.99|200.06|197.76|21
1651779320000|2022-05-05 19:35:20|200.05|197.75|200.38|198.08|200.4|198.1|200.04|197.74|22
1651779330000|2022-05-05 19:35:30|200.4|198.1|200.31|198.01|200.4|198.1|200.29|197.99|29
1651779340000|2022-05-05 19:35:40|200.3|198|200.22|197.92|200.3|198|200.14|197.84|9
1651779350000|2022-05-05 19:35:50|200.21|197.91|200.31|198.01|200.31|198.01|200.18|197.88|16
1651779360000|2022-05-05 19:36:00|200.34|198.04|200.46|198.16|200.46|198.16|200.29|197.99|22
1651779370000|2022-05-05 19:36:10|200.47|198.17|200.4|198.1|200.53|198.23|200.4|198.1|16
1651779380000|2022-05-05 19:36:20|200.42|198.12|200.76|198.46|200.76|198.46|200.42|198.12|16
1651779390000|2022-05-05 19:36:30|200.72|198.42|200.72|198.42|200.82|198.52|200.61|198.31|28
1651779400000|2022-05-05 19:36:40|200.63|198.33|200.47|198.17|200.63|198.33|200.45|198.15|22
1651779410000|2022-05-05 19:36:50|200.48|198.18|200.43|198.13|200.5|198.2|200.4|198.1|24
1651779420000|2022-05-05 19:37:00|200.44|198.14|200.43|198.13|200.45|198.15|200.34|198.04|18
1651779430000|2022-05-05 19:37:10|200.42|198.12|200.23|197.93|200.42|198.12|200.22|197.92|17
1651779440000|2022-05-05 19:37:20|200.18|197.88|199.95|197.65|200.18|197.88|199.89|197.59|20
1651779450000|2022-05-05 19:37:30|199.97|197.67|199.97|197.67|199.97|197.67|199.8|197.5|21
1651779460000|2022-05-05 19:37:40|199.96|197.66|199.91|197.61|200|197.7|199.89|197.59|12
1651779470000|2022-05-05 19:37:50|199.9|197.6|199.84|197.54|199.9|197.6|199.82|197.52|17
1651779480000|2022-05-05 19:38:00|199.83|197.53|199.54|197.24|199.83|197.53|199.54|197.24|25
1651779490000|2022-05-05 19:38:10|199.5|197.2|199.62|197.32|199.62|197.32|199.28|196.98|26
1651779500000|2022-05-05 19:38:20|199.66|197.36|199.73|197.43|199.74|197.44|199.66|197.36|22
1651779510000|2022-05-05 19:38:30|199.74|197.44|199.79|197.49|199.86|197.56|199.74|197.44|19
1651779520000|2022-05-05 19:38:40|199.81|197.51|199.78|197.48|199.85|197.55|199.71|197.41|19
1651779530000|2022-05-05 19:38:50|199.77|197.47|199.79|197.49|199.8|197.5|199.71|197.41|19
1651779540000|2022-05-05 19:39:00|199.8|197.5|199.86|197.56|199.86|197.56|199.74|197.44|21
1651779550000|2022-05-05 19:39:10|199.84|197.54|200.11|197.81|200.22|197.92|199.84|197.54|22
1651779560000|2022-05-05 19:39:20|200.08|197.78|200.22|197.92|200.3|198|200.07|197.77|18
1651779570000|2022-05-05 19:39:30|200.1|197.8|199.96|197.66|200.1|197.8|199.94|197.64|23
1651779580000|2022-05-05 19:39:40|199.97|197.67|199.96|197.66|199.99|197.69|199.95|197.65|18
1651779590000|2022-05-05 19:39:50|199.94|197.64|199.97|197.67|199.98|197.68|199.89|197.59|21
1651779600000|2022-05-05 19:40:00|200.04|197.74|200.4|198.1|200.4|198.1|200.04|197.74|29
1651779610000|2022-05-05 19:40:10|200.41|198.11|200.45|198.15|200.47|198.17|200.32|198.02|16
1651779620000|2022-05-05 19:40:20|200.54|198.24|200.67|198.37|200.74|198.44|200.54|198.24|25
1651779630000|2022-05-05 19:40:30|200.66|198.36|200.38|198.08|200.66|198.36|200.36|198.06|21
1651779640000|2022-05-05 19:40:40|200.35|198.05|200.29|197.99|200.38|198.08|200.26|197.96|24
1651779650000|2022-05-05 19:40:50|200.27|197.97|200.38|198.08|200.38|198.08|200.22|197.92|13
1651779660000|2022-05-05 19:41:00|200.39|198.09|200.36|198.06|200.48|198.18|200.32|198.02|28
1651779670000|2022-05-05 19:41:10|200.33|198.03|200.27|197.97|200.41|198.11|200.25|197.95|17
1651779680000|2022-05-05 19:41:20|200.28|197.98|200.29|197.99|200.38|198.08|200.25|197.95|22
1651779690000|2022-05-05 19:41:30|200.32|198.02|200.47|198.17|200.55|198.25|200.32|198.02|24
1651779700000|2022-05-05 19:41:40|200.46|198.16|200.49|198.19|200.59|198.29|200.44|198.14|20
1651779710000|2022-05-05 19:41:50|200.48|198.18|200.57|198.27|200.58|198.28|200.48|198.18|19
1651779720000|2022-05-05 19:42:00|200.59|198.29|200.52|198.22|200.62|198.32|200.52|198.22|25
1651779730000|2022-05-05 19:42:10|200.51|198.21|200.61|198.31|200.62|198.32|200.5|198.2|16
1651779740000|2022-05-05 19:42:20|200.62|198.32|200.66|198.36|200.66|198.36|200.57|198.27|18
1651779750000|2022-05-05 19:42:30|200.68|198.38|200.52|198.22|200.68|198.38|200.5|198.2|19
1651779760000|2022-05-05 19:42:40|200.48|198.18|200.42|198.12|200.48|198.18|200.36|198.06|20
1651779770000|2022-05-05 19:42:50|200.43|198.13|200.58|198.28|200.62|198.32|200.42|198.12|19
1651779780000|2022-05-05 19:43:00|200.57|198.27|200.51|198.21|200.57|198.27|200.49|198.19|12
1651779790000|2022-05-05 19:43:10|200.5|198.2|200.41|198.11|200.5|198.2|200.35|198.05|16
1651779800000|2022-05-05 19:43:20|200.4|198.1|200.5|198.2|200.59|198.29|200.39|198.09|22
1651779810000|2022-05-05 19:43:30|200.49|198.19|200.44|198.14|200.49|198.19|200.38|198.08|16
1651779820000|2022-05-05 19:43:40|200.43|198.13|200.37|198.07|200.45|198.15|200.35|198.05|18
1651779830000|2022-05-05 19:43:50|200.35|198.05|200.3|198|200.39|198.09|200.25|197.95|23
1651779840000|2022-05-05 19:44:00|200.31|198.01|200.37|198.07|200.39|198.09|200.3|198|11
1651779850000|2022-05-05 19:44:10|200.38|198.08|200.19|197.89|200.38|198.08|200.19|197.89|12
1651779860000|2022-05-05 19:44:20|200.21|197.91|200.22|197.92|200.24|197.94|200.19|197.89|6
1651779870000|2022-05-05 19:44:30|200.21|197.91|200.29|197.99|200.31|198.01|200.21|197.91|12
1651779880000|2022-05-05 19:44:40|200.3|198|200.27|197.97|200.31|198.01|200.27|197.97|7
1651779890000|2022-05-05 19:44:50|200.26|197.96|200.3|198|200.34|198.04|200.21|197.91|17
1651779900000|2022-05-05 19:45:00|200.31|198.01|200.33|198.03|200.39|198.09|200.31|198.01|16
1651779910000|2022-05-05 19:45:10|200.32|198.02|200.38|198.08|200.38|198.08|200.25|197.95|15
1651779920000|2022-05-05 19:45:20|200.39|198.09|200.64|198.34|200.64|198.34|200.38|198.08|23
1651779930000|2022-05-05 19:45:30|200.68|198.38|200.72|198.42|200.78|198.48|200.68|198.38|25
1651779940000|2022-05-05 19:45:40|200.71|198.41|200.69|198.39|200.72|198.42|200.62|198.32|16
1651779950000|2022-05-05 19:45:50|200.72|198.42|200.53|198.23|200.79|198.49|200.48|198.18|26
1651779960000|2022-05-05 19:46:00|200.47|198.17|200.38|198.08|200.57|198.27|200.38|198.08|30
1651779970000|2022-05-05 19:46:10|200.39|198.09|200.43|198.13|200.6|198.3|200.36|198.06|21
1651779980000|2022-05-05 19:46:20|200.44|198.14|200.41|198.11|200.5|198.2|200.35|198.05|23
1651779990000|2022-05-05 19:46:30|200.4|198.1|200.35|198.05|200.42|198.12|200.32|198.02|16
1651780000000|2022-05-05 19:46:40|200.32|198.02|200.22|197.92|200.34|198.04|200.22|197.92|19
1651780010000|2022-05-05 19:46:50|200.23|197.93|199.96|197.66|200.23|197.93|199.94|197.64|20
1651780020000|2022-05-05 19:47:00|199.95|197.65|199.82|197.52|199.95|197.65|199.71|197.41|25
1651780030000|2022-05-05 19:47:10|199.84|197.54|199.85|197.55|199.85|197.55|199.69|197.39|27
1651780040000|2022-05-05 19:47:20|199.84|197.54|199.79|197.49|199.88|197.58|199.76|197.46|13
1651780050000|2022-05-05 19:47:30|199.87|197.57|199.98|197.68|200|197.7|199.86|197.56|13
1651780060000|2022-05-05 19:47:40|199.99|197.69|200.03|197.73|200.05|197.75|199.96|197.66|17
1651780070000|2022-05-05 19:47:50|200.05|197.75|200.04|197.74|200.05|197.75|200|197.7|16
1651780080000|2022-05-05 19:48:00|200.02|197.72|199.98|197.68|200.02|197.72|199.97|197.67|12
1651780090000|2022-05-05 19:48:10|199.92|197.62|199.93|197.63|199.98|197.68|199.91|197.61|9
1651780100000|2022-05-05 19:48:20|199.92|197.62|199.86|197.56|199.94|197.64|199.86|197.56|14
1651780110000|2022-05-05 19:48:30|199.84|197.54|199.85|197.55|199.85|197.55|199.79|197.49|8
1651780120000|2022-05-05 19:48:40|199.81|197.51|199.89|197.59|199.89|197.59|199.81|197.51|10
1651780130000|2022-05-05 19:48:50|199.92|197.62|200.03|197.73|200.03|197.73|199.86|197.56|17
1651780140000|2022-05-05 19:49:00|200.12|197.82|200.16|197.86|200.37|198.07|200.09|197.79|22
1651780150000|2022-05-05 19:49:10|200.15|197.85|200.03|197.73|200.15|197.85|199.95|197.65|22
1651780160000|2022-05-05 19:49:20|200|197.7|199.98|197.68|200.04|197.74|199.98|197.68|9
1651780170000|2022-05-05 19:49:30|199.99|197.69|200.09|197.79|200.09|197.79|199.99|197.69|9
1651780180000|2022-05-05 19:49:40|200.14|197.84|200.18|197.88|200.25|197.95|200.14|197.84|14
1651780190000|2022-05-05 19:49:50|200.2|197.9|200.09|197.79|200.2|197.9|200.07|197.77|11
1651780200000|2022-05-05 19:50:00|200.17|197.87|200.71|198.41|200.78|198.48|200.17|197.87|24
1651780210000|2022-05-05 19:50:10|200.69|198.39|200.97|198.67|200.97|198.67|200.69|198.39|24
1651780220000|2022-05-05 19:50:20|200.96|198.66|201.01|198.71|201.05|198.75|200.92|198.62|24
1651780230000|2022-05-05 19:50:30|201.05|198.75|201.04|198.74|201.08|198.78|200.98|198.68|12
1651780240000|2022-05-05 19:50:40|201.23|198.93|201.55|199.25|201.58|199.28|201.22|198.92|26
1651780250000|2022-05-05 19:50:50|201.57|199.27|201.46|199.16|201.57|199.27|201.34|199.04|27
1651780260000|2022-05-05 19:51:00|201.47|199.17|201.64|199.34|201.66|199.36|201.47|199.17|23
1651780270000|2022-05-05 19:51:10|201.65|199.35|201.67|199.37|201.77|199.47|201.65|199.35|18
1651780280000|2022-05-05 19:51:20|201.68|199.38|201.56|199.26|201.68|199.38|201.56|199.26|19
1651780290000|2022-05-05 19:51:30|201.53|199.23|201.4|199.1|201.53|199.23|201.39|199.09|31
1651780300000|2022-05-05 19:51:40|201.41|199.11|201.32|199.02|201.41|199.11|201.29|198.99|21
1651780310000|2022-05-05 19:51:50|201.35|199.05|201.31|199.01|201.39|199.09|201.25|198.95|21
1651780320000|2022-05-05 19:52:00|201.29|198.99|201.32|199.02|201.43|199.13|201.28|198.98|23
1651780330000|2022-05-05 19:52:10|201.34|199.04|201.65|199.35|201.66|199.36|201.29|198.99|29
1651780340000|2022-05-05 19:52:20|201.62|199.32|201.63|199.33|201.72|199.42|201.6|199.3|17
1651780350000|2022-05-05 19:52:30|201.61|199.31|201.46|199.16|201.61|199.31|201.44|199.14|26
1651780360000|2022-05-05 19:52:40|201.45|199.15|201.02|198.72|201.45|199.15|200.9|198.6|29
1651780370000|2022-05-05 19:52:50|201|198.7|200.98|198.68|201.1|198.8|200.87|198.57|28
1651780380000|2022-05-05 19:53:00|201.04|198.74|201.34|199.04|201.34|199.04|201.04|198.74|22
1651780390000|2022-05-05 19:53:10|201.33|199.03|200.98|198.68|201.33|199.03|200.98|198.68|20
1651780400000|2022-05-05 19:53:20|200.99|198.69|201.37|199.07|201.37|199.07|200.97|198.67|25
1651780410000|2022-05-05 19:53:30|201.36|199.06|201.09|198.79|201.37|199.07|201.08|198.78|20
1651780420000|2022-05-05 19:53:40|200.97|198.67|200.98|198.68|201.16|198.86|200.97|198.67|16
1651780430000|2022-05-05 19:53:50|201.03|198.73|201.26|198.96|201.26|198.96|200.99|198.69|21
1651780440000|2022-05-05 19:54:00|201.25|198.95|201.3|199|201.32|199.02|201.21|198.91|18
1651780450000|2022-05-05 19:54:10|201.34|199.04|201.37|199.07|201.37|199.07|201.28|198.98|14
1651780460000|2022-05-05 19:54:20|201.43|199.13|201.5|199.2|201.56|199.26|201.43|199.13|23
1651780470000|2022-05-05 19:54:30|201.49|199.19|201.52|199.22|201.54|199.24|201.48|199.18|14
1651780480000|2022-05-05 19:54:40|201.5|199.2|201.34|199.04|201.5|199.2|201.21|198.91|21
1651780490000|2022-05-05 19:54:50|201.33|199.03|201.4|199.1|201.44|199.14|201.29|198.99|24
1651780500000|2022-05-05 19:55:00|201.41|199.11|201.71|199.41|201.71|199.41|201.41|199.11|18
1651780510000|2022-05-05 19:55:10|201.68|199.38|201.86|199.56|201.86|199.56|201.65|199.35|23
1651780520000|2022-05-05 19:55:20|201.77|199.47|201.7|199.4|201.86|199.56|201.69|199.39|16
1651780530000|2022-05-05 19:55:30|201.71|199.41|201.8|199.5|201.82|199.52|201.65|199.35|17
1651780540000|2022-05-05 19:55:40|201.82|199.52|201.59|199.29|201.88|199.58|201.59|199.29|19
1651780550000|2022-05-05 19:55:50|201.52|199.22|201.53|199.23|201.58|199.28|201.4|199.1|24
1651780560000|2022-05-05 19:56:00|201.5|199.2|201.65|199.35|201.69|199.39|201.47|199.17|19
1651780570000|2022-05-05 19:56:10|201.64|199.34|201.62|199.32|201.67|199.37|201.56|199.26|18
1651780580000|2022-05-05 19:56:20|201.66|199.36|201.79|199.49|201.79|199.49|201.58|199.28|15
1651780590000|2022-05-05 19:56:30|201.78|199.48|201.68|199.38|201.78|199.48|201.62|199.32|21
1651780600000|2022-05-05 19:56:40|201.69|199.39|201.78|199.48|201.81|199.51|201.69|199.39|18
1651780610000|2022-05-05 19:56:50|201.77|199.47|201.8|199.5|201.81|199.51|201.74|199.44|14
1651780620000|2022-05-05 19:57:00|201.78|199.48|201.76|199.46|201.78|199.48|201.7|199.4|11
1651780630000|2022-05-05 19:57:10|201.78|199.48|201.78|199.48|201.8|199.5|201.72|199.42|20
1651780640000|2022-05-05 19:57:20|201.79|199.49|201.8|199.5|201.87|199.57|201.79|199.49|12
1651780650000|2022-05-05 19:57:30|201.81|199.51|201.86|199.56|201.88|199.58|201.81|199.51|7
1651780660000|2022-05-05 19:57:40|201.85|199.55|202.06|199.76|202.06|199.76|201.85|199.55|17
1651780670000|2022-05-05 19:57:50|201.98|199.68|201.99|199.69|201.99|199.69|201.94|199.64|9
1651780680000|2022-05-05 19:58:00|201.98|199.68|201.96|199.66|201.99|199.69|201.78|199.48|22
1651780690000|2022-05-05 19:58:10|201.95|199.65|201.9|199.6|201.99|199.69|201.89|199.59|17
1651780700000|2022-05-05 19:58:20|201.98|199.68|201.96|199.66|201.99|199.69|201.95|199.65|7
1651780710000|2022-05-05 19:58:30|201.95|199.65|202.24|199.94|202.24|199.94|201.95|199.65|14
1651780720000|2022-05-05 19:58:40|202.31|200.01|202.36|200.06|202.36|200.06|202.24|199.94|11
1651780730000|2022-05-05 19:58:50|202.35|200.05|202.35|200.05|202.37|200.07|202.31|200.01|21
1651780740000|2022-05-05 19:59:00|202.34|200.04|202.25|199.95|202.34|200.04|202.08|199.78|20
1651780750000|2022-05-05 19:59:10|202.24|199.94|202.23|199.93|202.27|199.97|202.2|199.9|11
1651780760000|2022-05-05 19:59:20|202.24|199.94|202.24|199.94|202.25|199.95|202.23|199.93|8
1651780770000|2022-05-05 19:59:30|202.23|199.93|202.08|199.78|202.27|199.97|202.08|199.78|12
1651780780000|2022-05-05 19:59:40|202.09|199.79|202.05|199.75|202.34|200.04|202.05|199.75|22
1651780790000|2022-05-05 19:59:50|202.08|199.78|202.11|199.81|202.3|200|202|199.7|25
1651780800000|2022-05-05 20:00:00|202.1|199.8|202.17|199.87|202.28|199.98|202.05|199.75|26
1651780810000|2022-05-05 20:00:10|202.05|199.75|201.89|199.59|202.06|199.76|201.89|199.59|20
1651780820000|2022-05-05 20:00:20|201.88|199.58|201.99|199.69|201.99|199.69|201.84|199.54|17
1651780830000|2022-05-05 20:00:30|202|199.7|201.99|199.69|202.07|199.77|201.98|199.68|20
1651780840000|2022-05-05 20:00:40|201.98|199.68|202.19|199.89|202.19|199.89|201.98|199.68|14
1651780850000|2022-05-05 20:00:50|202.17|199.87|202.09|199.79|202.2|199.9|202.08|199.78|13
1651780860000|2022-05-05 20:01:00|202.01|199.71|201.98|199.68|202.01|199.71|201.98|199.68|7
1651780870000|2022-05-05 20:01:10|201.97|199.67|201.81|199.51|201.97|199.67|201.81|199.51|15
1651780880000|2022-05-05 20:01:20|201.8|199.5|201.63|199.33|201.8|199.5|201.6|199.3|19
1651780890000|2022-05-05 20:01:30|201.62|199.32|201.61|199.31|201.64|199.34|201.51|199.21|18
1651780900000|2022-05-05 20:01:40|201.6|199.3|201.47|199.17|201.6|199.3|201.47|199.17|23
1651780910000|2022-05-05 20:01:50|201.51|199.21|201.45|199.15|201.51|199.21|201.43|199.13|14
1651780920000|2022-05-05 20:02:00|201.48|199.18|201.46|199.16|201.56|199.26|201.44|199.14|18
1651780930000|2022-05-05 20:02:10|201.44|199.14|201.44|199.14|201.5|199.2|201.43|199.13|12
1651780940000|2022-05-05 20:02:20|201.43|199.13|201.43|199.13|201.44|199.14|201.34|199.04|16
1651780950000|2022-05-05 20:02:30|201.44|199.14|201.51|199.21|201.53|199.23|201.42|199.12|16
1651780960000|2022-05-05 20:02:40|201.52|199.22|201.43|199.13|201.52|199.22|201.43|199.13|7
1651780970000|2022-05-05 20:02:50|201.42|199.12|201.37|199.07|201.42|199.12|201.32|199.02|18
1651780980000|2022-05-05 20:03:00|201.39|199.09|201.35|199.05|201.42|199.12|201.35|199.05|13
1651780990000|2022-05-05 20:03:10|201.37|199.07|201.36|199.06|201.38|199.08|201.33|199.03|7
1651781000000|2022-05-05 20:03:20|201.37|199.07|201.35|199.05|201.43|199.13|201.35|199.05|19
1651781010000|2022-05-05 20:03:30|201.33|199.03|201.12|198.82|201.34|199.04|201|198.7|19
1651781020000|2022-05-05 20:03:40|201.13|198.83|201.32|199.02|201.32|199.02|201.05|198.75|19
1651781030000|2022-05-05 20:03:50|201.3|199|201.16|198.86|201.34|199.04|201.15|198.85|17
1651781040000|2022-05-05 20:04:00|201.13|198.83|201.18|198.88|201.22|198.92|201.09|198.79|18
1651781050000|2022-05-05 20:04:10|201.22|198.92|201.29|198.99|201.35|199.05|201.22|198.92|19
1651781060000|2022-05-05 20:04:20|201.28|198.98|201.31|199.01|201.33|199.03|201.25|198.95|9
1651781070000|2022-05-05 20:04:30|201.3|199|201.39|199.09|201.39|199.09|201.3|199|5
1651781080000|2022-05-05 20:04:40|201.43|199.13|201.51|199.21|201.52|199.22|201.43|199.13|15
1651781090000|2022-05-05 20:04:50|201.5|199.2|201.42|199.12|201.5|199.2|201.42|199.12|16
1651781100000|2022-05-05 20:05:00|201.43|199.13|201.25|198.95|201.43|199.13|201.23|198.93|16
1651781110000|2022-05-05 20:05:10|201.26|198.96|200.92|198.62|201.26|198.96|200.92|198.62|18
1651781120000|2022-05-05 20:05:20|200.94|198.64|200.92|198.62|200.97|198.67|200.9|198.6|11
1651781130000|2022-05-05 20:05:30|200.91|198.61|200.9|198.6|200.93|198.63|200.88|198.58|8
1651781140000|2022-05-05 20:05:40|200.89|198.59|200.86|198.56|200.9|198.6|200.82|198.52|18
1651781150000|2022-05-05 20:05:50|200.85|198.55|200.99|198.69|200.99|198.69|200.85|198.55|15
1651781160000|2022-05-05 20:06:00|201.02|198.72|200.99|198.69|201.02|198.72|200.95|198.65|15
1651781170000|2022-05-05 20:06:10|200.98|198.68|201.05|198.75|201.05|198.75|200.95|198.65|10
1651781180000|2022-05-05 20:06:20|201.04|198.74|201.04|198.74|201.04|198.74|201|198.7|5
1651781190000|2022-05-05 20:06:30|201.07|198.77|201.08|198.78|201.08|198.78|201.04|198.74|7
1651781200000|2022-05-05 20:06:40|201.13|198.83|201.24|198.94|201.24|198.94|201.08|198.78|9
1651781210000|2022-05-05 20:06:50|201.23|198.93|201.33|199.03|201.33|199.03|201.23|198.93|7
1651781220000|2022-05-05 20:07:00|201.34|199.04|201.34|199.04|201.42|199.12|201.34|199.04|11
1651781230000|2022-05-05 20:07:10|201.33|199.03|201.19|198.89|201.34|199.04|201.19|198.89|11
1651781240000|2022-05-05 20:07:20|201.2|198.9|201.3|199|201.3|199|201.1|198.8|16
1651781250000|2022-05-05 20:07:30|201.29|198.99|201.24|198.94|201.3|199|201.24|198.94|7
1651781260000|2022-05-05 20:07:40|201.23|198.93|201.21|198.91|201.23|198.93|201.21|198.91|4
1651781270000|2022-05-05 20:07:50|201.23|198.93|201.25|198.95|201.25|198.95|201.23|198.93|5
1651781280000|2022-05-05 20:08:00|201.21|198.91|201.35|199.05|201.35|199.05|201.21|198.91|6
1651781290000|2022-05-05 20:08:10|201.4|199.1|201.41|199.11|201.41|199.11|201.4|199.1|2
1651781300000|2022-05-05 20:08:20|201.44|199.14|201.52|199.22|201.52|199.22|201.43|199.13|5
1651781310000|2022-05-05 20:08:30|201.53|199.23|201.7|199.4|201.7|199.4|201.53|199.23|8
1651781320000|2022-05-05 20:08:40|201.66|199.36|201.64|199.34|201.66|199.36|201.63|199.33|6
1651781330000|2022-05-05 20:08:50|201.69|199.39|201.58|199.28|201.69|199.39|201.56|199.26|10
1651781340000|2022-05-05 20:09:00|201.55|199.25|201.54|199.24|201.56|199.26|201.54|199.24|9
1651781350000|2022-05-05 20:09:10|201.59|199.29|201.6|199.3|201.63|199.33|201.59|199.29|5
1651781360000|2022-05-05 20:09:20|201.58|199.28|201.53|199.23|201.58|199.28|201.53|199.23|6
1651781370000|2022-05-05 20:09:30|201.52|199.22|201.4|199.1|201.52|199.22|201.4|199.1|8
1651781380000|2022-05-05 20:09:40|201.41|199.11|201.37|199.07|201.41|199.11|201.37|199.07|6
1651781390000|2022-05-05 20:09:50|201.34|199.04|201.32|199.02|201.35|199.05|201.32|199.02|11
1651781400000|2022-05-05 20:10:00|201.31|199.01|201.26|198.96|201.31|199.01|201.26|198.96|12
1651781410000|2022-05-05 20:10:10|201.25|198.95|201.46|199.16|201.46|199.16|201.24|198.94|14
1651781420000|2022-05-05 20:10:20|201.47|199.17|201.57|199.27|201.58|199.28|201.45|199.15|11
1651781430000|2022-05-05 20:10:30|201.6|199.3|201.55|199.25|201.62|199.32|201.55|199.25|6
1651781440000|2022-05-05 20:10:40|201.54|199.24|201.54|199.24|201.54|199.24|201.51|199.21|7
1651781450000|2022-05-05 20:10:50|201.55|199.25|201.61|199.31|201.62|199.32|201.54|199.24|13
1651781460000|2022-05-05 20:11:00|201.6|199.3|201.6|199.3|201.61|199.31|201.59|199.29|4
1651781470000|2022-05-05 20:11:10|201.64|199.34|201.8|199.5|201.81|199.51|201.63|199.33|14
1651781480000|2022-05-05 20:11:20|201.81|199.51|201.81|199.51|201.81|199.51|201.8|199.5|3
1651781490000|2022-05-05 20:11:30|201.77|199.47|201.89|199.59|201.93|199.63|201.77|199.47|9
1651781500000|2022-05-05 20:11:40|201.92|199.62|201.89|199.59|201.92|199.62|201.89|199.59|3
1651781520000|2022-05-05 20:12:00|201.87|199.57|201.89|199.59|201.89|199.59|201.87|199.57|2
1651781530000|2022-05-05 20:12:10|201.87|199.57|201.89|199.59|201.91|199.61|201.83|199.53|11
1651781540000|2022-05-05 20:12:20|201.91|199.61|201.83|199.53|201.92|199.62|201.83|199.53|17
1651781550000|2022-05-05 20:12:30|201.82|199.52|201.82|199.52|201.84|199.54|201.82|199.52|6
1651781560000|2022-05-05 20:12:40|201.83|199.53|201.83|199.53|201.85|199.55|201.83|199.53|8
1651781570000|2022-05-05 20:12:50|201.84|199.54|201.83|199.53|201.84|199.54|201.83|199.53|2
1651781580000|2022-05-05 20:13:00|201.84|199.54|201.86|199.56|201.86|199.56|201.83|199.53|7
1651781590000|2022-05-05 20:13:10|201.87|199.57|202|199.7|202|199.7|201.82|199.52|12
1651781600000|2022-05-05 20:13:20|202.02|199.72|202.24|199.94|202.24|199.94|202.02|199.72|13
1651781610000|2022-05-05 20:13:30|202.27|199.97|202.19|199.89|202.28|199.98|202.19|199.89|6
1651781620000|2022-05-05 20:13:40|202.18|199.88|202.28|199.98|202.28|199.98|202.18|199.88|6
1651781630000|2022-05-05 20:13:50|202.25|199.95|202.23|199.93|202.25|199.95|202.23|199.93|3
1651781640000|2022-05-05 20:14:00|202.18|199.88|202.26|199.96|202.26|199.96|202.18|199.88|9
1651781650000|2022-05-05 20:14:10|202.27|199.97|202.25|199.95|202.28|199.98|202.24|199.94|8
1651781660000|2022-05-05 20:14:20|202.24|199.94|202.07|199.77|202.24|199.94|201.99|199.69|11
1651781670000|2022-05-05 20:14:30|202.15|199.85|202.2|199.9|202.22|199.92|202.15|199.85|7
1651781680000|2022-05-05 20:14:40|202.22|199.92|202.35|200.05|202.35|200.05|202.16|199.86|12
1651781690000|2022-05-05 20:14:50|202.34|200.04|202.26|199.96|202.34|200.04|202.25|199.95|15
1651781700000|2022-05-05 20:15:00|202.23|199.93|202.17|199.87|202.33|200.03|202.17|199.87|15
1651781710000|2022-05-05 20:15:10|202.16|199.86|201.86|199.56|202.16|199.86|201.86|199.56|24
1651781720000|2022-05-05 20:15:20|201.87|199.57|201.85|199.55|201.89|199.59|201.84|199.54|9
1651781730000|2022-05-05 20:15:30|201.84|199.54|201.84|199.54|201.9|199.6|201.84|199.54|16
1651781740000|2022-05-05 20:15:40|201.83|199.53|201.9|199.6|201.92|199.62|201.83|199.53|11
1651781750000|2022-05-05 20:15:50|201.95|199.65|201.92|199.62|201.95|199.65|201.91|199.61|6
1651781760000|2022-05-05 20:16:00|201.91|199.61|201.74|199.44|201.91|199.61|201.74|199.44|14
1651781770000|2022-05-05 20:16:10|201.71|199.41|201.72|199.42|201.74|199.44|201.71|199.41|7
1651781780000|2022-05-05 20:16:20|201.71|199.41|201.71|199.41|201.71|199.41|201.69|199.39|4
1651781790000|2022-05-05 20:16:30|201.73|199.43|201.87|199.57|201.87|199.57|201.73|199.43|10
1651781800000|2022-05-05 20:16:40|201.88|199.58|201.84|199.54|201.88|199.58|201.84|199.54|4
1651781810000|2022-05-05 20:16:50|201.82|199.52|201.82|199.52|201.85|199.55|201.82|199.52|4
1651781820000|2022-05-05 20:17:00|201.83|199.53|201.82|199.52|201.84|199.54|201.81|199.51|4
1651781850000|2022-05-05 20:17:30|201.85|199.55|201.83|199.53|201.86|199.56|201.83|199.53|4
1651781860000|2022-05-05 20:17:40|201.84|199.54|201.83|199.53|201.84|199.54|201.83|199.53|2
1651781870000|2022-05-05 20:17:50|201.84|199.54|201.88|199.58|201.88|199.58|201.82|199.52|7
1651781880000|2022-05-05 20:18:00|201.89|199.59|201.91|199.61|201.95|199.65|201.89|199.59|10
1651781890000|2022-05-05 20:18:10|201.93|199.63|201.88|199.58|201.96|199.66|201.83|199.53|11
1651781900000|2022-05-05 20:18:20|201.87|199.57|201.81|199.51|201.88|199.58|201.78|199.48|9
1651781910000|2022-05-05 20:18:30|201.8|199.5|201.81|199.51|201.84|199.54|201.79|199.49|6
1651781920000|2022-05-05 20:18:40|201.8|199.5|201.73|199.43|201.8|199.5|201.73|199.43|7
1651781930000|2022-05-05 20:18:50|201.74|199.44|201.76|199.46|201.77|199.47|201.7|199.4|6
1651781940000|2022-05-05 20:19:00|201.74|199.44|201.8|199.5|201.81|199.51|201.74|199.44|5
1651781950000|2022-05-05 20:19:10|201.81|199.51|201.75|199.45|201.81|199.51|201.75|199.45|6
1651781960000|2022-05-05 20:19:20|201.77|199.47|201.81|199.51|201.81|199.51|201.75|199.45|6
1651781970000|2022-05-05 20:19:30|201.82|199.52|201.85|199.55|201.85|199.55|201.81|199.51|4
1651781980000|2022-05-05 20:19:40|201.88|199.58|201.92|199.62|201.92|199.62|201.88|199.58|9
1651781990000|2022-05-05 20:19:50|201.93|199.63|201.93|199.63|201.93|199.63|201.92|199.62|3
1651782000000|2022-05-05 20:20:00|201.92|199.62|201.9|199.6|201.93|199.63|201.9|199.6|6
1651782010000|2022-05-05 20:20:10|201.89|199.59|201.74|199.44|201.89|199.59|201.74|199.44|17
1651782020000|2022-05-05 20:20:20|201.79|199.49|201.78|199.48|201.82|199.52|201.68|199.38|16
1651782030000|2022-05-05 20:20:30|201.79|199.49|202|199.7|202.01|199.71|201.79|199.49|12
1651782040000|2022-05-05 20:20:40|201.99|199.69|202|199.7|202|199.7|201.99|199.69|2
1651782060000|2022-05-05 20:21:00|202.03|199.73|202.03|199.73|202.05|199.75|202|199.7|6
1651782070000|2022-05-05 20:21:10|202.04|199.74|202.3|200|202.3|200|202.04|199.74|10
1651782080000|2022-05-05 20:21:20|202.26|199.96|202.25|199.95|202.26|199.96|202.25|199.95|2
1651782090000|2022-05-05 20:21:30|202.26|199.96|202.26|199.96|202.26|199.96|202.26|199.96|1
1651782100000|2022-05-05 20:21:40|202.25|199.95|202.08|199.78|202.25|199.95|202.08|199.78|6
1651782110000|2022-05-05 20:21:50|202.09|199.79|202.09|199.79|202.09|199.79|202.09|199.79|1
1651782120000|2022-05-05 20:22:00|202.08|199.78|202.09|199.79|202.09|199.79|202.01|199.71|6
1651782130000|2022-05-05 20:22:10|202.14|199.84|202.1|199.8|202.21|199.91|202.07|199.77|11
1651782140000|2022-05-05 20:22:20|202.09|199.79|202.16|199.86|202.18|199.88|202.08|199.78|8
1651782150000|2022-05-05 20:22:30|202.14|199.84|202.16|199.86|202.18|199.88|202.14|199.84|4
1651782160000|2022-05-05 20:22:40|202.18|199.88|202.1|199.8|202.18|199.88|202.1|199.8|2
1651782170000|2022-05-05 20:22:50|202.08|199.78|202.1|199.8|202.1|199.8|202.08|199.78|2
1651782180000|2022-05-05 20:23:00|202.09|199.79|202.1|199.8|202.1|199.8|202.09|199.79|2
1651782190000|2022-05-05 20:23:10|202.09|199.79|202.1|199.8|202.1|199.8|202.09|199.79|4
1651782200000|2022-05-05 20:23:20|202.09|199.79|202.01|199.71|202.1|199.8|202.01|199.71|5
1651782210000|2022-05-05 20:23:30|202|199.7|201.88|199.58|202|199.7|201.88|199.58|6
1651782230000|2022-05-05 20:23:50|201.89|199.59|201.92|199.62|201.92|199.62|201.89|199.59|3
1651782240000|2022-05-05 20:24:00|201.89|199.59|201.83|199.53|201.91|199.61|201.83|199.53|9
1651782250000|2022-05-05 20:24:10|201.84|199.54|201.86|199.56|201.9|199.6|201.83|199.53|10
1651782260000|2022-05-05 20:24:20|201.87|199.57|201.98|199.68|202|199.7|201.87|199.57|11
1651782270000|2022-05-05 20:24:30|202|199.7|202.01|199.71|202.01|199.71|202|199.7|2
1651782280000|2022-05-05 20:24:40|202.02|199.72|202.04|199.74|202.04|199.74|202.02|199.72|3
1651782290000|2022-05-05 20:24:50|202.05|199.75|201.99|199.69|202.06|199.76|201.99|199.69|7
1651782300000|2022-05-05 20:25:00|201.95|199.65|201.86|199.56|201.95|199.65|201.85|199.55|8
1651782310000|2022-05-05 20:25:10|201.87|199.57|201.91|199.61|201.91|199.61|201.87|199.57|3
1651782320000|2022-05-05 20:25:20|201.92|199.62|201.94|199.64|201.94|199.64|201.9|199.6|3
1651782330000|2022-05-05 20:25:30|201.93|199.63|201.91|199.61|201.93|199.63|201.85|199.55|11
1651782340000|2022-05-05 20:25:40|201.93|199.63|202.06|199.76|202.07|199.77|201.93|199.63|8
1651782350000|2022-05-05 20:25:50|202.05|199.75|202.17|199.87|202.17|199.87|202.05|199.75|13
1651782360000|2022-05-05 20:26:00|202.18|199.88|202.28|199.98|202.34|200.04|202.18|199.88|17
1651782370000|2022-05-05 20:26:10|202.27|199.97|202.09|199.79|202.27|199.97|202.08|199.78|15
1651782380000|2022-05-05 20:26:20|202.07|199.77|202.07|199.77|202.07|199.77|202.04|199.74|3
1651782390000|2022-05-05 20:26:30|202.05|199.75|202.04|199.74|202.05|199.75|201.99|199.69|6
1651782400000|2022-05-05 20:26:40|202.07|199.77|202.14|199.84|202.14|199.84|202.07|199.77|17
1651782410000|2022-05-05 20:26:50|202.15|199.85|202.19|199.89|202.19|199.89|202.14|199.84|9
1651782420000|2022-05-05 20:27:00|202.31|200.01|202.26|199.96|202.32|200.02|202.26|199.96|9
1651782430000|2022-05-05 20:27:10|202.25|199.95|202.19|199.89|202.25|199.95|202.17|199.87|7
1651782440000|2022-05-05 20:27:20|202.12|199.82|202.1|199.8|202.12|199.82|202.1|199.8|3
1651782450000|2022-05-05 20:27:30|202.13|199.83|202.16|199.86|202.17|199.87|202.13|199.83|7
1651782460000|2022-05-05 20:27:40|202.13|199.83|202.2|199.9|202.21|199.91|202.13|199.83|6
1651782470000|2022-05-05 20:27:50|202.21|199.91|202.22|199.92|202.22|199.92|202.21|199.91|2
1651782480000|2022-05-05 20:28:00|202.21|199.91|202.47|200.17|202.47|200.17|202.21|199.91|7
1651782490000|2022-05-05 20:28:10|202.42|200.12|202.36|200.06|202.44|200.14|202.36|200.06|13
1651782500000|2022-05-05 20:28:20|202.37|200.07|202.19|199.89|202.37|200.07|202.18|199.88|11
1651782510000|2022-05-05 20:28:30|202.13|199.83|202.16|199.86|202.17|199.87|202.13|199.83|12
1651782520000|2022-05-05 20:28:40|202.17|199.87|202.16|199.86|202.17|199.87|202.15|199.85|6
1651782530000|2022-05-05 20:28:50|202.26|199.96|202.33|200.03|202.33|200.03|202.26|199.96|7
1651782540000|2022-05-05 20:29:00|202.32|200.02|202.33|200.03|202.33|200.03|202.32|200.02|6
1651782550000|2022-05-05 20:29:10|202.32|200.02|202.33|200.03|202.34|200.04|202.3|200|7
1651782560000|2022-05-05 20:29:20|202.32|200.02|202.2|199.9|202.32|200.02|202.19|199.89|5
1651782570000|2022-05-05 20:29:30|202.19|199.89|202.1|199.8|202.2|199.9|202.1|199.8|8
1651782580000|2022-05-05 20:29:40|202.11|199.81|201.95|199.65|202.11|199.81|201.92|199.62|17
1651782590000|2022-05-05 20:29:50|201.96|199.66|201.98|199.68|202.06|199.76|201.95|199.65|15
1651782600000|2022-05-05 20:30:00|202|199.7|201.86|199.56|202|199.7|201.86|199.56|14
1651782610000|2022-05-05 20:30:10|201.85|199.55|201.88|199.58|201.9|199.6|201.85|199.55|8
1651782620000|2022-05-05 20:30:20|201.85|199.55|201.51|199.21|201.85|199.55|201.5|199.2|19
1651782630000|2022-05-05 20:30:30|201.49|199.19|201.61|199.31|201.61|199.31|201.48|199.18|5
1651782640000|2022-05-05 20:30:40|201.6|199.3|201.62|199.32|201.68|199.38|201.6|199.3|10
1651782650000|2022-05-05 20:30:50|201.63|199.33|201.64|199.34|201.7|199.4|201.63|199.33|10
1651782660000|2022-05-05 20:31:00|201.66|199.36|201.67|199.37|201.68|199.38|201.66|199.36|5
1651782670000|2022-05-05 20:31:10|201.66|199.36|201.66|199.36|201.66|199.36|201.66|199.36|1
1651782680000|2022-05-05 20:31:20|201.71|199.41|201.74|199.44|201.74|199.44|201.7|199.4|6
1651782690000|2022-05-05 20:31:30|201.76|199.46|201.91|199.61|201.91|199.61|201.76|199.46|13
1651782700000|2022-05-05 20:31:40|201.92|199.62|201.92|199.62|201.93|199.63|201.91|199.61|8
1651782710000|2022-05-05 20:31:50|201.93|199.63|201.85|199.55|201.93|199.63|201.85|199.55|7
1651782720000|2022-05-05 20:32:00|201.86|199.56|201.92|199.62|201.92|199.62|201.86|199.56|8
1651782730000|2022-05-05 20:32:10|201.91|199.61|201.96|199.66|201.96|199.66|201.91|199.61|5
1651782740000|2022-05-05 20:32:20|201.97|199.67|202|199.7|202.01|199.71|201.97|199.67|3
1651782750000|2022-05-05 20:32:30|202.01|199.71|202.03|199.73|202.05|199.75|202.01|199.71|6
1651782760000|2022-05-05 20:32:40|202.04|199.74|202.1|199.8|202.1|199.8|202.04|199.74|2
1651782770000|2022-05-05 20:32:50|202.09|199.79|202.14|199.84|202.14|199.84|202.09|199.79|4
1651782780000|2022-05-05 20:33:00|202.11|199.81|202.11|199.81|202.11|199.81|202.11|199.81|1
1651782790000|2022-05-05 20:33:10|202.1|199.8|202.33|200.03|202.35|200.05|202.1|199.8|9
1651782800000|2022-05-05 20:33:20|202.34|200.04|202.41|200.11|202.41|200.11|202.34|200.04|3
1651782810000|2022-05-05 20:33:30|202.42|200.12|202.46|200.16|202.46|200.16|202.42|200.12|5
1651782820000|2022-05-05 20:33:40|202.5|200.2|202.62|200.32|202.69|200.39|202.49|200.19|16
1651782830000|2022-05-05 20:33:50|202.6|200.3|202.53|200.23|202.61|200.31|202.53|200.23|7
1651782840000|2022-05-05 20:34:00|202.56|200.26|202.53|200.23|202.56|200.26|202.49|200.19|14
1651782850000|2022-05-05 20:34:10|202.54|200.24|202.54|200.24|202.54|200.24|202.54|200.24|1
1651782860000|2022-05-05 20:34:20|202.57|200.27|202.53|200.23|202.6|200.3|202.53|200.23|10
1651782870000|2022-05-05 20:34:30|202.49|200.19|202.43|200.13|202.53|200.23|202.43|200.13|10
1651782880000|2022-05-05 20:34:40|202.44|200.14|202.43|200.13|202.47|200.17|202.42|200.12|5
1651782890000|2022-05-05 20:34:50|202.46|200.16|202.56|200.26|202.56|200.26|202.46|200.16|5
1651782900000|2022-05-05 20:35:00|202.55|200.25|202.48|200.18|202.59|200.29|202.47|200.17|12
1651782910000|2022-05-05 20:35:10|202.45|200.15|202.44|200.14|202.47|200.17|202.44|200.14|4
1651782920000|2022-05-05 20:35:20|202.47|200.17|202.48|200.18|202.48|200.18|202.44|200.14|9
1651782930000|2022-05-05 20:35:30|202.45|200.15|202.29|199.99|202.47|200.17|202.29|199.99|13
1651782940000|2022-05-05 20:35:40|202.19|199.89|202.19|199.89|202.2|199.9|202.18|199.88|4
1651782950000|2022-05-05 20:35:50|202.16|199.86|202.17|199.87|202.17|199.87|202.16|199.86|2
1651782960000|2022-05-05 20:36:00|202.12|199.82|202.09|199.79|202.12|199.82|202.07|199.77|10
1651782970000|2022-05-05 20:36:10|202.07|199.77|202.12|199.82|202.12|199.82|202.07|199.77|8
1651782980000|2022-05-05 20:36:20|202.16|199.86|202.21|199.91|202.23|199.93|202.1|199.8|18
1651782990000|2022-05-05 20:36:30|202.22|199.92|202.27|199.97|202.3|200|202.19|199.89|14
1651783000000|2022-05-05 20:36:40|202.26|199.96|202.26|199.96|202.26|199.96|202.24|199.94|5
1651783010000|2022-05-05 20:36:50|202.24|199.94|202.24|199.94|202.24|199.94|202.24|199.94|1
1651783040000|2022-05-05 20:37:20|202.25|199.95|202.44|200.14|202.44|200.14|202.25|199.95|9
1651783050000|2022-05-05 20:37:30|202.43|200.13|202.43|200.13|202.49|200.19|202.42|200.12|11
1651783060000|2022-05-05 20:37:40|202.42|200.12|202.43|200.13|202.44|200.14|202.42|200.12|6
1651783070000|2022-05-05 20:37:50|202.42|200.12|202.38|200.08|202.42|200.12|202.38|200.08|7
1651783080000|2022-05-05 20:38:00|202.39|200.09|202.15|199.85|202.39|200.09|202.15|199.85|18
1651783090000|2022-05-05 20:38:10|202.12|199.82|202.11|199.81|202.15|199.85|202.1|199.8|8
1651783100000|2022-05-05 20:38:20|202.12|199.82|202.16|199.86|202.17|199.87|202.12|199.82|8
1651783110000|2022-05-05 20:38:30|202.15|199.85|202.1|199.8|202.15|199.85|202.1|199.8|6
1651783120000|2022-05-05 20:38:40|202.12|199.82|202.15|199.85|202.15|199.85|202.12|199.82|2
1651783130000|2022-05-05 20:38:50|202.16|199.86|202.22|199.92|202.22|199.92|202.16|199.86|5
1651783140000|2022-05-05 20:39:00|202.27|199.97|202.12|199.82|202.27|199.97|202.1|199.8|10
1651783150000|2022-05-05 20:39:10|202.09|199.79|202.09|199.79|202.1|199.8|202.07|199.77|6
1651783160000|2022-05-05 20:39:20|202.1|199.8|202|199.7|202.1|199.8|202|199.7|8
1651783170000|2022-05-05 20:39:30|201.99|199.69|201.96|199.66|201.99|199.69|201.88|199.58|12
1651783180000|2022-05-05 20:39:40|201.92|199.62|201.92|199.62|201.92|199.62|201.92|199.62|1
1651783190000|2022-05-05 20:39:50|201.9|199.6|201.92|199.62|201.92|199.62|201.87|199.57|13
1651783200000|2022-05-05 20:40:00|201.93|199.63|201.88|199.58|201.99|199.69|201.88|199.58|12
1651783210000|2022-05-05 20:40:10|201.89|199.59|201.87|199.57|201.93|199.63|201.87|199.57|9
1651783220000|2022-05-05 20:40:20|201.89|199.59|201.86|199.56|201.89|199.59|201.86|199.56|8
1651783230000|2022-05-05 20:40:30|201.84|199.54|201.73|199.43|201.85|199.55|201.73|199.43|10
1651783240000|2022-05-05 20:40:40|201.74|199.44|201.82|199.52|201.82|199.52|201.74|199.44|8
1651783250000|2022-05-05 20:40:50|201.83|199.53|201.82|199.52|201.83|199.53|201.82|199.52|2
1651783270000|2022-05-05 20:41:10|201.81|199.51|201.82|199.52|201.82|199.52|201.8|199.5|4
1651783280000|2022-05-05 20:41:20|201.83|199.53|201.83|199.53|201.83|199.53|201.83|199.53|1
1651783290000|2022-05-05 20:41:30|201.84|199.54|201.9|199.6|201.9|199.6|201.84|199.54|5
1651783300000|2022-05-05 20:41:40|201.91|199.61|201.92|199.62|201.92|199.62|201.91|199.61|4
1651783310000|2022-05-05 20:41:50|201.91|199.61|201.91|199.61|201.92|199.62|201.91|199.61|3
1651783320000|2022-05-05 20:42:00|201.9|199.6|201.83|199.53|201.9|199.6|201.83|199.53|7
1651783330000|2022-05-05 20:42:10|201.85|199.55|201.85|199.55|201.86|199.56|201.84|199.54|5
1651783340000|2022-05-05 20:42:20|201.84|199.54|201.83|199.53|201.85|199.55|201.81|199.51|5
1651783350000|2022-05-05 20:42:30|201.82|199.52|201.83|199.53|201.83|199.53|201.82|199.52|2
1651783370000|2022-05-05 20:42:50|201.85|199.55|202|199.7|202|199.7|201.85|199.55|15
1651783380000|2022-05-05 20:43:00|202.01|199.71|202.09|199.79|202.1|199.8|202.01|199.71|11
1651783390000|2022-05-05 20:43:10|202.08|199.78|202.09|199.79|202.09|199.79|202.08|199.78|2
1651783400000|2022-05-05 20:43:20|202.1|199.8|202.23|199.93|202.25|199.95|202.1|199.8|4
1651783410000|2022-05-05 20:43:30|202.25|199.95|202.27|199.97|202.32|200.02|202.25|199.95|5
1651783430000|2022-05-05 20:43:50|202.31|200.01|202.34|200.04|202.34|200.04|202.29|199.99|7
1651783440000|2022-05-05 20:44:00|202.33|200.03|202.33|200.03|202.33|200.03|202.33|200.03|1
1651783450000|2022-05-05 20:44:10|202.36|200.06|202.33|200.03|202.39|200.09|202.33|200.03|3
1651783460000|2022-05-05 20:44:20|202.3|200|202.35|200.05|202.42|200.12|202.3|200|5
1651783470000|2022-05-05 20:44:30|202.42|200.12|202.41|200.11|202.42|200.12|202.41|200.11|2
1651783480000|2022-05-05 20:44:40|202.42|200.12|202.42|200.12|202.42|200.12|202.42|200.12|1
1651783490000|2022-05-05 20:44:50|202.41|200.11|202.41|200.11|202.41|200.11|202.38|200.08|3
1651783500000|2022-05-05 20:45:00|202.42|200.12|202.42|200.12|202.43|200.13|202.41|200.11|5
1651783520000|2022-05-05 20:45:20|202.36|200.06|202.41|200.11|202.42|200.12|202.34|200.04|8
1651783530000|2022-05-05 20:45:30|202.42|200.12|202.55|200.25|202.55|200.25|202.4|200.1|5
1651783540000|2022-05-05 20:45:40|202.53|200.23|202.52|200.22|202.55|200.25|202.5|200.2|9
1651783550000|2022-05-05 20:45:50|202.53|200.23|202.53|200.23|202.53|200.23|202.53|200.23|1
1651783560000|2022-05-05 20:46:00|202.55|200.25|202.63|200.33|202.65|200.35|202.55|200.25|10
1651783570000|2022-05-05 20:46:10|202.62|200.32|202.63|200.33|202.64|200.34|202.62|200.32|4
1651783580000|2022-05-05 20:46:20|202.62|200.32|202.58|200.28|202.62|200.32|202.58|200.28|7
1651783590000|2022-05-05 20:46:30|202.57|200.27|202.54|200.24|202.58|200.28|202.54|200.24|4
1651783600000|2022-05-05 20:46:40|202.58|200.28|202.46|200.16|202.58|200.28|202.46|200.16|9
1651783610000|2022-05-05 20:46:50|202.44|200.14|202.42|200.12|202.45|200.15|202.42|200.12|7
1651783620000|2022-05-05 20:47:00|202.4|200.1|202.38|200.08|202.4|200.1|202.35|200.05|9
1651783630000|2022-05-05 20:47:10|202.36|200.06|202.24|199.94|202.36|200.06|202.24|199.94|8
1651783640000|2022-05-05 20:47:20|202.23|199.93|202.1|199.8|202.23|199.93|202.1|199.8|11
1651783650000|2022-05-05 20:47:30|202.09|199.79|202.26|199.96|202.26|199.96|202.09|199.79|7
1651783660000|2022-05-05 20:47:40|202.33|200.03|202.33|200.03|202.36|200.06|202.33|200.03|3
1651783670000|2022-05-05 20:47:50|202.31|200.01|202.29|199.99|202.31|200.01|202.29|199.99|3
1651783680000|2022-05-05 20:48:00|202.33|200.03|202.36|200.06|202.36|200.06|202.33|200.03|3
1651783690000|2022-05-05 20:48:10|202.34|200.04|202.41|200.11|202.42|200.12|202.33|200.03|11
1651783700000|2022-05-05 20:48:20|202.42|200.12|202.46|200.16|202.46|200.16|202.42|200.12|4
1651783710000|2022-05-05 20:48:30|202.47|200.17|202.58|200.28|202.59|200.29|202.47|200.17|12
1651783720000|2022-05-05 20:48:40|202.57|200.27|202.54|200.24|202.57|200.27|202.5|200.2|6
1651783730000|2022-05-05 20:48:50|202.53|200.23|202.48|200.18|202.53|200.23|202.44|200.14|15
1651783740000|2022-05-05 20:49:00|202.49|200.19|202.47|200.17|202.49|200.19|202.42|200.12|8
1651783750000|2022-05-05 20:49:10|202.48|200.18|202.53|200.23|202.53|200.23|202.44|200.14|7
1651783760000|2022-05-05 20:49:20|202.55|200.25|202.58|200.28|202.58|200.28|202.54|200.24|6
1651783770000|2022-05-05 20:49:30|202.59|200.29|202.53|200.23|202.61|200.31|202.51|200.21|14
1651783780000|2022-05-05 20:49:40|202.52|200.22|202.53|200.23|202.53|200.23|202.52|200.22|2
1651783800000|2022-05-05 20:50:00|202.52|200.22|202.44|200.14|202.53|200.23|202.42|200.12|9
1651783810000|2022-05-05 20:50:10|202.43|200.13|202.43|200.13|202.44|200.14|202.39|200.09|7
1651783820000|2022-05-05 20:50:20|202.48|200.18|202.53|200.23|202.55|200.25|202.48|200.18|10
1651783830000|2022-05-05 20:50:30|202.52|200.22|202.51|200.21|202.52|200.22|202.5|200.2|5
1651783840000|2022-05-05 20:50:40|202.55|200.25|202.55|200.25|202.56|200.26|202.54|200.24|4
1651783860000|2022-05-05 20:51:00|202.57|200.27|202.55|200.25|202.57|200.27|202.55|200.25|2
1651783870000|2022-05-05 20:51:10|202.57|200.27|202.61|200.31|202.61|200.31|202.57|200.27|6
1651783880000|2022-05-05 20:51:20|202.62|200.32|202.61|200.31|202.62|200.32|202.61|200.31|2
1651783890000|2022-05-05 20:51:30|202.64|200.34|202.61|200.31|202.65|200.35|202.61|200.31|9
1651783900000|2022-05-05 20:51:40|202.62|200.32|202.63|200.33|202.64|200.34|202.59|200.29|12
1651783920000|2022-05-05 20:52:00|202.57|200.27|202.42|200.12|202.6|200.3|202.41|200.11|12
1651783930000|2022-05-05 20:52:10|202.43|200.13|202.59|200.29|202.59|200.29|202.43|200.13|11
1651783940000|2022-05-05 20:52:20|202.6|200.3|202.64|200.34|202.65|200.35|202.6|200.3|7
1651783950000|2022-05-05 20:52:30|202.63|200.33|202.63|200.33|202.63|200.33|202.63|200.33|1
1651783960000|2022-05-05 20:52:40|202.61|200.31|202.62|200.32|202.65|200.35|202.61|200.31|8
1651783970000|2022-05-05 20:52:50|202.61|200.31|202.73|200.43|202.73|200.43|202.61|200.31|14
1651783980000|2022-05-05 20:53:00|202.75|200.45|202.72|200.42|202.75|200.45|202.7|200.4|11
1651783990000|2022-05-05 20:53:10|202.71|200.41|202.73|200.43|202.73|200.43|202.69|200.39|5
1651784000000|2022-05-05 20:53:20|202.68|200.38|202.8|200.5|202.82|200.52|202.68|200.38|10
1651784010000|2022-05-05 20:53:30|202.77|200.47|202.71|200.41|202.77|200.47|202.71|200.41|4
1651784020000|2022-05-05 20:53:40|202.74|200.44|202.74|200.44|202.77|200.47|202.74|200.44|8
1651784030000|2022-05-05 20:53:50|202.77|200.47|202.75|200.45|202.77|200.47|202.74|200.44|5
1651784040000|2022-05-05 20:54:00|202.78|200.48|202.81|200.51|202.82|200.52|202.75|200.45|9
1651784050000|2022-05-05 20:54:10|202.8|200.5|202.75|200.45|202.8|200.5|202.75|200.45|2
1651784060000|2022-05-05 20:54:20|202.76|200.46|202.75|200.45|202.76|200.46|202.75|200.45|2
1651784070000|2022-05-05 20:54:30|202.74|200.44|202.71|200.41|202.74|200.44|202.69|200.39|9
1651784080000|2022-05-05 20:54:40|202.69|200.39|202.68|200.38|202.69|200.39|202.68|200.38|2
1651784090000|2022-05-05 20:54:50|202.69|200.39|202.74|200.44|202.74|200.44|202.68|200.38|12
1651784100000|2022-05-05 20:55:00|202.75|200.45|202.71|200.41|202.78|200.48|202.71|200.41|9
1651784110000|2022-05-05 20:55:10|202.7|200.4|202.74|200.44|202.74|200.44|202.69|200.39|8
1651784120000|2022-05-05 20:55:20|202.75|200.45|202.76|200.46|202.8|200.5|202.71|200.41|17
1651784130000|2022-05-05 20:55:30|202.75|200.45|202.7|200.4|202.75|200.45|202.67|200.37|10
1651784140000|2022-05-05 20:55:40|202.68|200.38|202.7|200.4|202.7|200.4|202.68|200.38|2
1651784150000|2022-05-05 20:55:50|202.69|200.39|202.66|200.36|202.7|200.4|202.62|200.32|8
1651784160000|2022-05-05 20:56:00|202.69|200.39|202.73|200.43|202.73|200.43|202.66|200.36|9
1651784170000|2022-05-05 20:56:10|202.75|200.45|202.76|200.46|202.79|200.49|202.74|200.44|5
1651784180000|2022-05-05 20:56:20|202.8|200.5|202.83|200.53|202.83|200.53|202.74|200.44|10
1651784190000|2022-05-05 20:56:30|202.85|200.55|202.82|200.52|202.88|200.58|202.81|200.51|9
1651784200000|2022-05-05 20:56:40|202.85|200.55|202.82|200.52|202.88|200.58|202.82|200.52|8
1651784210000|2022-05-05 20:56:50|202.81|200.51|202.81|200.51|202.84|200.54|202.74|200.44|16
1651784220000|2022-05-05 20:57:00|202.83|200.53|202.84|200.54|202.85|200.55|202.81|200.51|11
1651784230000|2022-05-05 20:57:10|202.85|200.55|202.85|200.55|202.85|200.55|202.85|200.55|1
1651784240000|2022-05-05 20:57:20|202.84|200.54|202.84|200.54|202.87|200.57|202.83|200.53|7
1651784260000|2022-05-05 20:57:40|202.85|200.55|202.85|200.55|202.85|200.55|202.85|200.55|1
1651784270000|2022-05-05 20:57:50|202.84|200.54|202.85|200.55|202.9|200.6|202.81|200.51|6
1651784280000|2022-05-05 20:58:00|202.84|200.54|202.85|200.55|202.86|200.56|202.83|200.53|6
1651784300000|2022-05-05 20:58:20|202.84|200.54|202.8|200.5|202.85|200.55|202.8|200.5|7
1651784310000|2022-05-05 20:58:30|202.79|200.49|202.74|200.44|202.79|200.49|202.74|200.44|9
1651784320000|2022-05-05 20:58:40|202.77|200.47|202.78|200.48|202.78|200.48|202.7|200.4|14
1651784330000|2022-05-05 20:58:50|202.79|200.49|202.65|200.35|202.84|200.54|202.65|200.35|17
1651784340000|2022-05-05 20:59:00|202.64|200.34|202.83|200.53|202.84|200.54|202.64|200.34|14
1651784350000|2022-05-05 20:59:10|202.82|200.52|202.83|200.53|202.85|200.55|202.78|200.48|5
1651784360000|2022-05-05 20:59:20|202.85|200.55|202.83|200.53|202.89|200.59|202.83|200.53|10
1651784370000|2022-05-05 20:59:30|202.8|200.5|202.8|200.5|202.82|200.52|202.79|200.49|10
1651784380000|2022-05-05 20:59:40|202.81|200.51|202.86|200.56|202.87|200.57|202.81|200.51|10
1651784390000|2022-05-05 20:59:50|202.87|200.57|202.87|200.57|202.89|200.59|202.87|200.57|8
1651784400000|2022-05-05 21:00:00|202.86|200.56|202.85|200.55|202.88|200.58|202.84|200.54|10
1651784410000|2022-05-05 21:00:10|202.83|200.53|202.69|200.39|202.83|200.53|202.65|200.35|15
1651784420000|2022-05-05 21:00:20|202.7|200.4|202.69|200.39|202.7|200.4|202.68|200.38|4
1651784430000|2022-05-05 21:00:30|202.68|200.38|202.56|200.26|202.68|200.38|202.56|200.26|10
1651784440000|2022-05-05 21:00:40|202.55|200.25|202.54|200.24|202.55|200.25|202.48|200.18|9
1651784450000|2022-05-05 21:00:50|202.55|200.25|202.64|200.34|202.64|200.34|202.54|200.24|9
1651784460000|2022-05-05 21:01:00|202.65|200.35|202.65|200.35|202.65|200.35|202.65|200.35|1
1651784470000|2022-05-05 21:01:10|202.64|200.34|202.62|200.32|202.64|200.34|202.61|200.31|7
1651784480000|2022-05-05 21:01:20|202.63|200.33|202.61|200.31|202.63|200.33|202.6|200.3|7
1651784490000|2022-05-05 21:01:30|202.62|200.32|202.61|200.31|202.62|200.32|202.61|200.31|2
1651784500000|2022-05-05 21:01:40|202.6|200.3|202.57|200.27|202.6|200.3|202.56|200.26|7
1651784510000|2022-05-05 21:01:50|202.56|200.26|202.55|200.25|202.58|200.28|202.55|200.25|7
1651784520000|2022-05-05 21:02:00|202.56|200.26|202.57|200.27|202.57|200.27|202.56|200.26|2
1651784530000|2022-05-05 21:02:10|202.56|200.26|202.71|200.41|202.71|200.41|202.56|200.26|11
1651784540000|2022-05-05 21:02:20|202.74|200.44|202.8|200.5|202.81|200.51|202.74|200.44|6
1651784550000|2022-05-05 21:02:30|202.81|200.51|202.8|200.5|202.81|200.51|202.8|200.5|2
1651784560000|2022-05-05 21:02:40|202.81|200.51|202.84|200.54|202.85|200.55|202.81|200.51|9
1651784580000|2022-05-05 21:03:00|202.83|200.53|202.82|200.52|202.83|200.53|202.82|200.52|2
1651784590000|2022-05-05 21:03:10|202.81|200.51|202.79|200.49|202.82|200.52|202.79|200.49|7
1651784600000|2022-05-05 21:03:20|202.8|200.5|202.73|200.43|202.8|200.5|202.73|200.43|4
1651784610000|2022-05-05 21:03:30|202.72|200.42|202.73|200.43|202.73|200.43|202.72|200.42|2
1651784630000|2022-05-05 21:03:50|202.74|200.44|202.73|200.43|202.76|200.46|202.73|200.43|6
1651784650000|2022-05-05 21:04:10|202.72|200.42|202.72|200.42|202.72|200.42|202.71|200.41|3
1651784660000|2022-05-05 21:04:20|202.71|200.41|202.71|200.41|202.72|200.42|202.7|200.4|4
1651784670000|2022-05-05 21:04:30|202.7|200.4|202.72|200.42|202.73|200.43|202.59|200.29|14
1651784680000|2022-05-05 21:04:40|202.73|200.43|202.74|200.44|202.74|200.44|202.73|200.43|4
1651784690000|2022-05-05 21:04:50|202.73|200.43|202.75|200.45|202.8|200.5|202.73|200.43|17
1651784700000|2022-05-05 21:05:00|202.74|200.44|202.67|200.37|202.74|200.44|202.67|200.37|11
1651784710000|2022-05-05 21:05:10|202.65|200.35|202.57|200.27|202.65|200.35|202.57|200.27|8
1651784720000|2022-05-05 21:05:20|202.56|200.26|202.56|200.26|202.56|200.26|202.56|200.26|1
1651784730000|2022-05-05 21:05:30|202.55|200.25|202.49|200.19|202.55|200.25|202.49|200.19|5
1651784740000|2022-05-05 21:05:40|202.48|200.18|202.46|200.16|202.48|200.18|202.46|200.16|4
1651784750000|2022-05-05 21:05:50|202.45|200.15|202.42|200.12|202.45|200.15|202.42|200.12|3
1651784760000|2022-05-05 21:06:00|202.4|200.1|202.35|200.05|202.4|200.1|202.35|200.05|6
1651784770000|2022-05-05 21:06:10|202.36|200.06|202.3|200|202.36|200.06|202.29|199.99|5
1651784780000|2022-05-05 21:06:20|202.33|200.03|202.36|200.06|202.37|200.07|202.31|200.01|13
1651784790000|2022-05-05 21:06:30|202.34|200.04|202.35|200.05|202.35|200.05|202.32|200.02|8
1651784800000|2022-05-05 21:06:40|202.32|200.02|202.33|200.03|202.33|200.03|202.32|200.02|2
1651784810000|2022-05-05 21:06:50|202.34|200.04|202.31|200.01|202.34|200.04|202.3|200|6
1651784820000|2022-05-05 21:07:00|202.3|200|202.28|199.98|202.3|200|202.28|199.98|5
1651784830000|2022-05-05 21:07:10|202.3|200|202.29|199.99|202.31|200.01|202.29|199.99|7
1651784840000|2022-05-05 21:07:20|202.28|199.98|202.28|199.98|202.28|199.98|202.26|199.96|6
1651784850000|2022-05-05 21:07:30|202.26|199.96|202.05|199.75|202.26|199.96|202.05|199.75|4
1651784860000|2022-05-05 21:07:40|202.04|199.74|202.04|199.74|202.04|199.74|202.04|199.74|1
1651784870000|2022-05-05 21:07:50|202.05|199.75|202.04|199.74|202.05|199.75|202.04|199.74|2
1651784880000|2022-05-05 21:08:00|202.01|199.71|201.94|199.64|202.01|199.71|201.93|199.63|8
1651784890000|2022-05-05 21:08:10|201.93|199.63|201.91|199.61|201.93|199.63|201.91|199.61|7
1651784900000|2022-05-05 21:08:20|201.92|199.62|201.93|199.63|201.93|199.63|201.92|199.62|2
1651784910000|2022-05-05 21:08:30|201.94|199.64|201.94|199.64|201.94|199.64|201.93|199.63|3
1651784920000|2022-05-05 21:08:40|201.93|199.63|201.9|199.6|201.94|199.64|201.9|199.6|4
1651784930000|2022-05-05 21:08:50|201.89|199.59|201.85|199.55|201.89|199.59|201.85|199.55|10
1651784940000|2022-05-05 21:09:00|201.84|199.54|202.01|199.71|202.01|199.71|201.84|199.54|12
1651784950000|2022-05-05 21:09:10|202|199.7|202.01|199.71|202.01|199.71|202|199.7|2
1651784960000|2022-05-05 21:09:20|202|199.7|202.11|199.81|202.11|199.81|202|199.7|11
1651784970000|2022-05-05 21:09:30|202.12|199.82|202.13|199.83|202.13|199.83|202.12|199.82|2
1651784980000|2022-05-05 21:09:40|202.12|199.82|202.13|199.83|202.13|199.83|202.12|199.82|2
1651784990000|2022-05-05 21:09:50|202.12|199.82|202.06|199.76|202.12|199.82|202.05|199.75|5
1651785000000|2022-05-05 21:10:00|202.07|199.77|202.12|199.82|202.12|199.82|202.07|199.77|3
1651785020000|2022-05-05 21:10:20|202.04|199.74|201.84|199.54|202.05|199.75|201.84|199.54|9
1651785030000|2022-05-05 21:10:30|201.83|199.53|201.77|199.47|201.83|199.53|201.75|199.45|11
1651785040000|2022-05-05 21:10:40|201.8|199.5|201.88|199.58|201.88|199.58|201.8|199.5|6
1651785050000|2022-05-05 21:10:50|201.92|199.62|201.86|199.56|201.92|199.62|201.86|199.56|8
1651785060000|2022-05-05 21:11:00|201.85|199.55|201.87|199.57|201.9|199.6|201.85|199.55|6
1651785070000|2022-05-05 21:11:10|201.88|199.58|201.88|199.58|201.88|199.58|201.88|199.58|1
1651785080000|2022-05-05 21:11:20|201.84|199.54|201.84|199.54|201.87|199.57|201.82|199.52|8
1651785090000|2022-05-05 21:11:30|201.87|199.57|201.88|199.58|201.88|199.58|201.87|199.57|4
1651785100000|2022-05-05 21:11:40|201.89|199.59|201.92|199.62|201.92|199.62|201.89|199.59|6
1651785110000|2022-05-05 21:11:50|201.93|199.63|201.91|199.61|201.96|199.66|201.89|199.59|7
1651785120000|2022-05-05 21:12:00|201.92|199.62|201.98|199.68|201.98|199.68|201.92|199.62|9
1651785130000|2022-05-05 21:12:10|201.99|199.69|202.06|199.76|202.06|199.76|201.98|199.68|9
1651785140000|2022-05-05 21:12:20|202.05|199.75|202.09|199.79|202.09|199.79|201.99|199.69|13
1651785150000|2022-05-05 21:12:30|202.07|199.77|202.04|199.74|202.07|199.77|201.99|199.69|5
1651785160000|2022-05-05 21:12:40|202.05|199.75|202.05|199.75|202.06|199.76|202.03|199.73|4
1651785170000|2022-05-05 21:12:50|202.01|199.71|202|199.7|202.01|199.71|201.97|199.67|4
1651785180000|2022-05-05 21:13:00|201.99|199.69|202|199.7|202|199.7|201.99|199.69|2
1651785200000|2022-05-05 21:13:20|202.1|199.8|202.53|200.23|202.53|200.23|202.1|199.8|7
1651785210000|2022-05-05 21:13:30|202.54|200.24|202.5|200.2|202.54|200.24|202.45|200.15|5
1651785220000|2022-05-05 21:13:40|202.57|200.27|202.55|200.25|202.57|200.27|202.49|200.19|8
1651785230000|2022-05-05 21:13:50|202.54|200.24|202.51|200.21|202.54|200.24|202.51|200.21|6
1651785240000|2022-05-05 21:14:00|202.5|200.2|202.57|200.27|202.58|200.28|202.49|200.19|10
1651785250000|2022-05-05 21:14:10|202.56|200.26|202.59|200.29|202.59|200.29|202.56|200.26|3
1651785260000|2022-05-05 21:14:20|202.58|200.28|202.55|200.25|202.62|200.32|202.52|200.22|9
1651785270000|2022-05-05 21:14:30|202.57|200.27|202.51|200.21|202.57|200.27|202.51|200.21|4
1651785280000|2022-05-05 21:14:40|202.56|200.26|202.65|200.35|202.66|200.36|202.52|200.22|6
1651785290000|2022-05-05 21:14:50|202.68|200.38|202.62|200.32|202.68|200.38|202.62|200.32|6
1651785300000|2022-05-05 21:15:00|202.6|200.3|202.6|200.3|202.63|200.33|202.6|200.3|9
1651785310000|2022-05-05 21:15:10|202.58|200.28|202.59|200.29|202.6|200.3|202.58|200.28|3
1651785320000|2022-05-05 21:15:20|202.58|200.28|202.6|200.3|202.61|200.31|202.58|200.28|5
1651785330000|2022-05-05 21:15:30|202.59|200.29|202.6|200.3|202.6|200.3|202.59|200.29|4
1651785350000|2022-05-05 21:15:50|202.61|200.31|202.59|200.29|202.61|200.31|202.59|200.29|2
1651785360000|2022-05-05 21:16:00|202.61|200.31|202.6|200.3|202.61|200.31|202.59|200.29|4
1651785370000|2022-05-05 21:16:10|202.63|200.33|202.61|200.31|202.63|200.33|202.6|200.3|3
1651785380000|2022-05-05 21:16:20|202.6|200.3|202.61|200.31|202.61|200.31|202.59|200.29|4
1651785390000|2022-05-05 21:16:30|202.62|200.32|202.68|200.38|202.68|200.38|202.61|200.31|12
1651785400000|2022-05-05 21:16:40|202.69|200.39|202.7|200.4|202.71|200.41|202.66|200.36|6
1651785410000|2022-05-05 21:16:50|202.72|200.42|202.73|200.43|202.73|200.43|202.72|200.42|2
1651785420000|2022-05-05 21:17:00|202.75|200.45|202.79|200.49|202.81|200.51|202.75|200.45|7
1651785430000|2022-05-05 21:17:10|202.8|200.5|202.8|200.5|202.8|200.5|202.8|200.5|1
1651785440000|2022-05-05 21:17:20|202.83|200.53|202.8|200.5|202.83|200.53|202.78|200.48|5
1651785460000|2022-05-05 21:17:40|202.83|200.53|202.86|200.56|202.86|200.56|202.83|200.53|2
1651785470000|2022-05-05 21:17:50|202.88|200.58|202.91|200.61|202.91|200.61|202.88|200.58|3
1651785480000|2022-05-05 21:18:00|202.89|200.59|202.91|200.61|202.91|200.61|202.89|200.59|6
1651785490000|2022-05-05 21:18:10|202.88|200.58|202.94|200.64|202.94|200.64|202.88|200.58|7
1651785500000|2022-05-05 21:18:20|202.93|200.63|202.98|200.68|203|200.7|202.93|200.63|5
1651785510000|2022-05-05 21:18:30|202.99|200.69|202.98|200.68|202.99|200.69|202.92|200.62|3
1651785530000|2022-05-05 21:18:50|202.93|200.63|202.98|200.68|203|200.7|202.93|200.63|5
1651785540000|2022-05-05 21:19:00|202.93|200.63|202.99|200.69|202.99|200.69|202.93|200.63|2
1651785550000|2022-05-05 21:19:10|203.06|200.76|203.05|200.75|203.06|200.76|202.95|200.65|6
1651785560000|2022-05-05 21:19:20|203.07|200.77|203.07|200.77|203.07|200.77|203.07|200.77|1
1651785570000|2022-05-05 21:19:30|203.03|200.73|203.07|200.77|203.07|200.77|203.03|200.73|2
1651785580000|2022-05-05 21:19:40|203.03|200.73|203.11|200.81|203.11|200.81|203.03|200.73|3
1651785590000|2022-05-05 21:19:50|203.07|200.77|203.09|200.79|203.09|200.79|203.07|200.77|3
1651785600000|2022-05-05 21:20:00|203.07|200.77|203.23|200.93|203.27|200.97|203.07|200.77|7
1651785610000|2022-05-05 21:20:10|203.26|200.96|203.25|200.95|203.26|200.96|203.23|200.93|7
1651785620000|2022-05-05 21:20:20|203.24|200.94|203.29|200.99|203.32|201.02|203.24|200.94|8
1651785630000|2022-05-05 21:20:30|203.28|200.98|203.34|201.04|203.34|201.04|203.28|200.98|6
1651785640000|2022-05-05 21:20:40|203.36|201.06|203.43|201.13|203.43|201.13|203.36|201.06|3
1651785650000|2022-05-05 21:20:50|203.4|201.1|203.41|201.11|203.41|201.11|203.4|201.1|2
1651785660000|2022-05-05 21:21:00|203.48|201.18|203.48|201.18|203.6|201.3|203.47|201.17|17
1651785670000|2022-05-05 21:21:10|203.47|201.17|203.42|201.12|203.47|201.17|203.42|201.12|8
1651785680000|2022-05-05 21:21:20|203.39|201.09|203.39|201.09|203.4|201.1|203.37|201.07|12
1651785690000|2022-05-05 21:21:30|203.38|201.08|203.22|200.92|203.47|201.17|203.21|200.91|15
1651785700000|2022-05-05 21:21:40|203.2|200.9|203.09|200.79|203.2|200.9|203.09|200.79|9
1651785710000|2022-05-05 21:21:50|203.07|200.77|203.11|200.81|203.11|200.81|203.07|200.77|2
1651785720000|2022-05-05 21:22:00|203.14|200.84|203.09|200.79|203.15|200.85|203.04|200.74|14
1651785730000|2022-05-05 21:22:10|203.07|200.77|203.07|200.77|203.11|200.81|203.07|200.77|7
1651785740000|2022-05-05 21:22:20|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651785760000|2022-05-05 21:22:40|203.1|200.8|203.09|200.79|203.12|200.82|203.09|200.79|6
1651785770000|2022-05-05 21:22:50|203.08|200.78|203.11|200.81|203.12|200.82|203.08|200.78|5
1651785780000|2022-05-05 21:23:00|203.1|200.8|203.12|200.82|203.12|200.82|203.1|200.8|11
1651785790000|2022-05-05 21:23:10|203.13|200.83|203.18|200.88|203.19|200.89|203.13|200.83|5
1651785800000|2022-05-05 21:23:20|203.19|200.89|203.21|200.91|203.21|200.91|203.19|200.89|7
1651785810000|2022-05-05 21:23:30|203.2|200.9|203.21|200.91|203.21|200.91|203.17|200.87|10
1651785820000|2022-05-05 21:23:40|203.2|200.9|203.22|200.92|203.22|200.92|203.18|200.88|6
1651785830000|2022-05-05 21:23:50|203.2|200.9|203.41|201.11|203.41|201.11|203.2|200.9|7
1651785840000|2022-05-05 21:24:00|203.42|201.12|203.45|201.15|203.47|201.17|203.41|201.11|7
1651785850000|2022-05-05 21:24:10|203.44|201.14|203.46|201.16|203.46|201.16|203.43|201.13|6
1651785860000|2022-05-05 21:24:20|203.44|201.14|203.44|201.14|203.47|201.17|203.44|201.14|4
1651785870000|2022-05-05 21:24:30|203.45|201.15|203.44|201.14|203.46|201.16|203.44|201.14|3
1651785880000|2022-05-05 21:24:40|203.43|201.13|203.41|201.11|203.47|201.17|203.41|201.11|9
1651785890000|2022-05-05 21:24:50|203.4|201.1|203.46|201.16|203.46|201.16|203.38|201.08|8
1651785900000|2022-05-05 21:25:00|203.45|201.15|203.43|201.13|203.46|201.16|203.43|201.13|5
1651785910000|2022-05-05 21:25:10|203.42|201.12|203.38|201.08|203.45|201.15|203.38|201.08|9
1651785920000|2022-05-05 21:25:20|203.39|201.09|203.44|201.14|203.44|201.14|203.39|201.09|3
1651785930000|2022-05-05 21:25:30|203.39|201.09|203.44|201.14|203.47|201.17|203.39|201.09|5
1651785940000|2022-05-05 21:25:40|203.45|201.15|203.44|201.14|203.45|201.15|203.44|201.14|4
1651785950000|2022-05-05 21:25:50|203.42|201.12|203.42|201.12|203.42|201.12|203.42|201.12|1
1651785960000|2022-05-05 21:26:00|203.45|201.15|203.38|201.08|203.45|201.15|203.38|201.08|6
1651785970000|2022-05-05 21:26:10|203.46|201.16|203.44|201.14|203.46|201.16|203.38|201.08|4
1651785980000|2022-05-05 21:26:20|203.41|201.11|203.38|201.08|203.41|201.11|203.38|201.08|2
1651785990000|2022-05-05 21:26:30|203.51|201.21|203.51|201.21|203.52|201.22|203.48|201.18|10
1651786000000|2022-05-05 21:26:40|203.52|201.22|203.53|201.23|203.53|201.23|203.49|201.19|6
1651786010000|2022-05-05 21:26:50|203.52|201.22|203.53|201.23|203.53|201.23|203.51|201.21|6
1651786020000|2022-05-05 21:27:00|203.55|201.25|203.54|201.24|203.55|201.25|203.53|201.23|3
1651786030000|2022-05-05 21:27:10|203.53|201.23|203.54|201.24|203.55|201.25|203.5|201.2|6
1651786050000|2022-05-05 21:27:30|203.55|201.25|203.54|201.24|203.56|201.26|203.54|201.24|3
1651786060000|2022-05-05 21:27:40|203.53|201.23|203.54|201.24|203.55|201.25|203.5|201.2|6
1651786070000|2022-05-05 21:27:50|203.53|201.23|203.55|201.25|203.55|201.25|203.53|201.23|3
1651786080000|2022-05-05 21:28:00|203.54|201.24|203.54|201.24|203.56|201.26|203.5|201.2|5
1651786090000|2022-05-05 21:28:10|203.51|201.21|203.54|201.24|203.57|201.27|203.51|201.21|5
1651786100000|2022-05-05 21:28:20|203.53|201.23|203.49|201.19|203.55|201.25|203.49|201.19|7
1651786110000|2022-05-05 21:28:30|203.5|201.2|203.49|201.19|203.53|201.23|203.48|201.18|7
1651786120000|2022-05-05 21:28:40|203.5|201.2|203.5|201.2|203.5|201.2|203.49|201.19|5
1651786130000|2022-05-05 21:28:50|203.49|201.19|203.49|201.19|203.52|201.22|203.49|201.19|5
1651786140000|2022-05-05 21:29:00|203.54|201.24|203.5|201.2|203.54|201.24|203.49|201.19|4
1651786150000|2022-05-05 21:29:10|203.49|201.19|203.49|201.19|203.53|201.23|203.49|201.19|3
1651786160000|2022-05-05 21:29:20|203.54|201.24|203.56|201.26|203.56|201.26|203.49|201.19|7
1651786170000|2022-05-05 21:29:30|203.57|201.27|203.58|201.28|203.6|201.3|203.57|201.27|8
1651786180000|2022-05-05 21:29:40|203.59|201.29|203.54|201.24|203.59|201.29|203.54|201.24|8
1651786190000|2022-05-05 21:29:50|203.55|201.25|203.57|201.27|203.57|201.27|203.54|201.24|3
1651786200000|2022-05-05 21:30:00|203.58|201.28|203.58|201.28|203.59|201.29|203.57|201.27|6
1651786210000|2022-05-05 21:30:10|203.57|201.27|203.58|201.28|203.58|201.28|203.56|201.26|3
1651786220000|2022-05-05 21:30:20|203.6|201.3|203.6|201.3|203.6|201.3|203.6|201.3|1
1651786230000|2022-05-05 21:30:30|203.58|201.28|203.6|201.3|203.61|201.31|203.57|201.27|8
1651786240000|2022-05-05 21:30:40|203.61|201.31|203.66|201.36|203.68|201.38|203.61|201.31|7
1651786250000|2022-05-05 21:30:50|203.68|201.38|203.71|201.41|203.73|201.43|203.68|201.38|5
1651786260000|2022-05-05 21:31:00|203.74|201.44|203.71|201.41|203.74|201.44|203.7|201.4|5
1651786270000|2022-05-05 21:31:10|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651786280000|2022-05-05 21:31:20|203.64|201.34|203.69|201.39|203.7|201.4|203.64|201.34|4
1651786290000|2022-05-05 21:31:30|203.7|201.4|203.7|201.4|203.72|201.42|203.7|201.4|4
1651786300000|2022-05-05 21:31:40|203.65|201.35|203.7|201.4|203.71|201.41|203.65|201.35|3
1651786310000|2022-05-05 21:31:50|203.71|201.41|203.7|201.4|203.72|201.42|203.7|201.4|3
1651786320000|2022-05-05 21:32:00|203.71|201.41|203.75|201.45|203.75|201.45|203.7|201.4|8
1651786330000|2022-05-05 21:32:10|203.82|201.52|203.8|201.5|203.82|201.52|203.8|201.5|5
1651786340000|2022-05-05 21:32:20|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|2
1651786350000|2022-05-05 21:32:30|203.82|201.52|203.8|201.5|203.82|201.52|203.8|201.5|2
1651786360000|2022-05-05 21:32:40|203.78|201.48|203.83|201.53|203.85|201.55|203.72|201.42|9
1651786370000|2022-05-05 21:32:50|203.84|201.54|203.83|201.53|203.84|201.54|203.83|201.53|2
1651786380000|2022-05-05 21:33:00|203.82|201.52|203.83|201.53|203.83|201.53|203.82|201.52|2
1651786390000|2022-05-05 21:33:10|203.84|201.54|203.83|201.53|203.84|201.54|203.82|201.52|4
1651786400000|2022-05-05 21:33:20|203.84|201.54|203.82|201.52|203.88|201.58|203.82|201.52|5
1651786420000|2022-05-05 21:33:40|203.81|201.51|203.82|201.52|203.83|201.53|203.81|201.51|5
1651786430000|2022-05-05 21:33:50|203.88|201.58|203.95|201.65|203.95|201.65|203.82|201.52|10
1651786440000|2022-05-05 21:34:00|203.93|201.63|203.89|201.59|203.95|201.65|203.88|201.58|6
1651786450000|2022-05-05 21:34:10|203.87|201.57|203.9|201.6|203.9|201.6|203.87|201.57|4
1651786460000|2022-05-05 21:34:20|203.89|201.59|203.9|201.6|203.91|201.61|203.89|201.59|6
1651786470000|2022-05-05 21:34:30|203.88|201.58|203.9|201.6|203.9|201.6|203.88|201.58|3
1651786480000|2022-05-05 21:34:40|203.88|201.58|203.88|201.58|203.9|201.6|203.85|201.55|4
1651786490000|2022-05-05 21:34:50|203.9|201.6|203.9|201.6|203.9|201.6|203.9|201.6|1
1651786500000|2022-05-05 21:35:00|203.88|201.58|203.9|201.6|203.91|201.61|203.86|201.56|7
1651786510000|2022-05-05 21:35:10|203.89|201.59|203.9|201.6|203.96|201.66|203.88|201.58|7
1651786540000|2022-05-05 21:35:40|203.85|201.55|203.88|201.58|203.88|201.58|203.85|201.55|2
1651786550000|2022-05-05 21:35:50|203.89|201.59|203.9|201.6|203.9|201.6|203.89|201.59|4
1651786560000|2022-05-05 21:36:00|203.89|201.59|203.82|201.52|203.89|201.59|203.81|201.51|6
1651786570000|2022-05-05 21:36:10|203.8|201.5|203.82|201.52|203.83|201.53|203.79|201.49|6
1651786580000|2022-05-05 21:36:20|203.79|201.49|203.8|201.5|203.81|201.51|203.79|201.49|4
1651786590000|2022-05-05 21:36:30|203.79|201.49|203.8|201.5|203.8|201.5|203.78|201.48|6
1651786600000|2022-05-05 21:36:40|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|3
1651786610000|2022-05-05 21:36:50|203.8|201.5|203.76|201.46|203.8|201.5|203.76|201.46|4
1651786620000|2022-05-05 21:37:00|203.8|201.5|203.78|201.48|203.8|201.5|203.69|201.39|6
1651786630000|2022-05-05 21:37:10|203.8|201.5|203.79|201.49|203.8|201.5|203.77|201.47|3
1651786640000|2022-05-05 21:37:20|203.8|201.5|203.8|201.5|203.8|201.5|203.79|201.49|3
1651786660000|2022-05-05 21:37:40|203.81|201.51|203.81|201.51|203.81|201.51|203.8|201.5|3
1651786670000|2022-05-05 21:37:50|203.8|201.5|203.79|201.49|203.8|201.5|203.79|201.49|2
1651786690000|2022-05-05 21:38:10|203.8|201.5|203.81|201.51|203.81|201.51|203.8|201.5|2
1651786700000|2022-05-05 21:38:20|203.79|201.49|203.81|201.51|203.81|201.51|203.79|201.49|2
1651786710000|2022-05-05 21:38:30|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651786720000|2022-05-05 21:38:40|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651786740000|2022-05-05 21:39:00|203.8|201.5|203.81|201.51|203.81|201.51|203.8|201.5|2
1651786750000|2022-05-05 21:39:10|203.82|201.52|203.81|201.51|203.82|201.52|203.79|201.49|3
1651786760000|2022-05-05 21:39:20|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651786770000|2022-05-05 21:39:30|203.83|201.53|203.83|201.53|203.84|201.54|203.83|201.53|3
1651786780000|2022-05-05 21:39:40|203.82|201.52|203.83|201.53|203.83|201.53|203.82|201.52|2
1651786790000|2022-05-05 21:39:50|203.84|201.54|203.89|201.59|203.91|201.61|203.82|201.52|6
1651786800000|2022-05-05 21:40:00|203.9|201.6|203.88|201.58|203.91|201.61|203.88|201.58|6
1651786820000|2022-05-05 21:40:20|203.9|201.6|203.99|201.69|203.99|201.69|203.9|201.6|2
1651786830000|2022-05-05 21:40:30|203.95|201.65|203.97|201.67|203.97|201.67|203.95|201.65|2
1651786840000|2022-05-05 21:40:40|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651786860000|2022-05-05 21:41:00|203.97|201.67|203.93|201.63|203.99|201.69|203.93|201.63|5
1651786870000|2022-05-05 21:41:10|203.92|201.62|203.99|201.69|204|201.7|203.92|201.62|8
1651786880000|2022-05-05 21:41:20|203.96|201.66|204.06|201.76|204.09|201.79|203.96|201.66|7
1651786890000|2022-05-05 21:41:30|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651786900000|2022-05-05 21:41:40|204.07|201.77|204.09|201.79|204.09|201.79|204.07|201.77|2
1651786910000|2022-05-05 21:41:50|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651786920000|2022-05-05 21:42:00|204.09|201.79|204.14|201.84|204.14|201.84|204.05|201.75|6
1651786930000|2022-05-05 21:42:10|204.1|201.8|204.13|201.83|204.13|201.83|204.09|201.79|7
1651786940000|2022-05-05 21:42:20|204.1|201.8|204.09|201.79|204.11|201.81|204.09|201.79|5
1651786950000|2022-05-05 21:42:30|204.1|201.8|204.09|201.79|204.1|201.8|204.09|201.79|2
1651786970000|2022-05-05 21:42:50|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651786980000|2022-05-05 21:43:00|204.09|201.79|204.22|201.92|204.22|201.92|204.07|201.77|6
1651786990000|2022-05-05 21:43:10|204.23|201.93|204.3|202|204.3|202|204.22|201.92|8
1651787000000|2022-05-05 21:43:20|204.31|202.01|204.26|201.96|204.32|202.02|204.26|201.96|5
1651787010000|2022-05-05 21:43:30|204.25|201.95|204.28|201.98|204.28|201.98|204.25|201.95|3
1651787020000|2022-05-05 21:43:40|204.33|202.03|204.33|202.03|204.36|202.06|204.33|202.03|3
1651787030000|2022-05-05 21:43:50|204.3|202|204.33|202.03|204.33|202.03|204.3|202|2
1651787040000|2022-05-05 21:44:00|204.3|202|204.3|202|204.3|202|204.3|202|1
1651787050000|2022-05-05 21:44:10|204.33|202.03|204.26|201.96|204.33|202.03|204.26|201.96|7
1651787060000|2022-05-05 21:44:20|204.23|201.93|204.23|201.93|204.23|201.93|204.23|201.93|1
1651787070000|2022-05-05 21:44:30|204.22|201.92|204.24|201.94|204.25|201.95|204.22|201.92|5
1651787080000|2022-05-05 21:44:40|204.23|201.93|204.22|201.92|204.23|201.93|204.22|201.92|4
1651787090000|2022-05-05 21:44:50|204.23|201.93|204.23|201.93|204.23|201.93|204.23|201.93|1
1651787110000|2022-05-05 21:45:10|204.44|202.14|204.55|202.25|204.59|202.29|204.41|202.11|14
1651787120000|2022-05-05 21:45:20|204.56|202.26|204.51|202.21|204.57|202.27|204.49|202.19|13
1651787130000|2022-05-05 21:45:30|204.54|202.24|204.5|202.2|204.54|202.24|204.42|202.12|7
1651787140000|2022-05-05 21:45:40|204.47|202.17|204.46|202.16|204.49|202.19|204.43|202.13|9
1651787150000|2022-05-05 21:45:50|204.47|202.17|204.48|202.18|204.48|202.18|204.47|202.17|2
1651787160000|2022-05-05 21:46:00|204.47|202.17|204.46|202.16|204.47|202.17|204.46|202.16|6
1651787170000|2022-05-05 21:46:10|204.49|202.19|204.46|202.16|204.5|202.2|204.46|202.16|9
1651787180000|2022-05-05 21:46:20|204.45|202.15|204.46|202.16|204.46|202.16|204.36|202.06|7
1651787190000|2022-05-05 21:46:30|204.47|202.17|204.46|202.16|204.47|202.17|204.46|202.16|2
1651787200000|2022-05-05 21:46:40|204.45|202.15|204.46|202.16|204.46|202.16|204.45|202.15|2
1651787210000|2022-05-05 21:46:50|204.5|202.2|204.46|202.16|204.5|202.2|204.4|202.1|7
1651787220000|2022-05-05 21:47:00|204.47|202.17|204.4|202.1|204.5|202.2|204.4|202.1|6
1651787230000|2022-05-05 21:47:10|204.41|202.11|204.4|202.1|204.41|202.11|204.37|202.07|9
1651787240000|2022-05-05 21:47:20|204.39|202.09|204.39|202.09|204.39|202.09|204.36|202.06|6
1651787250000|2022-05-05 21:47:30|204.4|202.1|204.33|202.03|204.4|202.1|204.33|202.03|7
1651787260000|2022-05-05 21:47:40|204.27|201.97|204.26|201.96|204.27|201.97|204.26|201.96|2
1651787270000|2022-05-05 21:47:50|204.24|201.94|204.22|201.92|204.24|201.94|204.22|201.92|3
1651787280000|2022-05-05 21:48:00|204.17|201.87|204.14|201.84|204.17|201.87|204.12|201.82|4
1651787290000|2022-05-05 21:48:10|204.13|201.83|203.93|201.63|204.13|201.83|203.93|201.63|10
1651787300000|2022-05-05 21:48:20|203.96|201.66|203.96|201.66|203.99|201.69|203.95|201.65|4
1651787310000|2022-05-05 21:48:30|203.97|201.67|203.91|201.61|203.97|201.67|203.91|201.61|6
1651787320000|2022-05-05 21:48:40|203.9|201.6|203.9|201.6|203.9|201.6|203.88|201.58|3
1651787330000|2022-05-05 21:48:50|203.87|201.57|203.9|201.6|203.92|201.62|203.87|201.57|5
1651787340000|2022-05-05 21:49:00|203.91|201.61|203.9|201.6|203.91|201.61|203.88|201.58|3
1651787360000|2022-05-05 21:49:20|203.91|201.61|203.9|201.6|203.92|201.62|203.89|201.59|8
1651787370000|2022-05-05 21:49:30|203.89|201.59|203.9|201.6|203.9|201.6|203.89|201.59|4
1651787380000|2022-05-05 21:49:40|203.89|201.59|203.82|201.52|203.89|201.59|203.82|201.52|5
1651787390000|2022-05-05 21:49:50|203.85|201.55|203.84|201.54|203.85|201.55|203.8|201.5|8
1651787400000|2022-05-05 21:50:00|203.83|201.53|203.81|201.51|203.85|201.55|203.81|201.51|7
1651787410000|2022-05-05 21:50:10|203.77|201.47|203.75|201.45|203.78|201.48|203.75|201.45|5
1651787420000|2022-05-05 21:50:20|203.77|201.47|203.76|201.46|203.78|201.48|203.75|201.45|4
1651787430000|2022-05-05 21:50:30|203.74|201.44|203.74|201.44|203.74|201.44|203.74|201.44|1
1651787440000|2022-05-05 21:50:40|203.72|201.42|203.74|201.44|203.74|201.44|203.72|201.42|3
1651787450000|2022-05-05 21:50:50|203.75|201.45|203.73|201.43|203.75|201.45|203.73|201.43|2
1651787460000|2022-05-05 21:51:00|203.77|201.47|203.71|201.41|203.77|201.47|203.71|201.41|5
1651787470000|2022-05-05 21:51:10|203.7|201.4|203.7|201.4|203.72|201.42|203.7|201.4|4
1651787480000|2022-05-05 21:51:20|203.71|201.41|203.7|201.4|203.74|201.44|203.7|201.4|13
1651787490000|2022-05-05 21:51:30|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|6
1651787500000|2022-05-05 21:51:40|203.71|201.41|203.71|201.41|203.72|201.42|203.7|201.4|5
1651787510000|2022-05-05 21:51:50|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651787520000|2022-05-05 21:52:00|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|3
1651787530000|2022-05-05 21:52:10|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651787540000|2022-05-05 21:52:20|203.69|201.39|203.61|201.31|203.69|201.39|203.61|201.31|10
1651787550000|2022-05-05 21:52:30|203.62|201.32|203.58|201.28|203.63|201.33|203.58|201.28|4
1651787570000|2022-05-05 21:52:50|203.61|201.31|203.6|201.3|203.61|201.31|203.6|201.3|2
1651787580000|2022-05-05 21:53:00|203.61|201.31|203.6|201.3|203.61|201.31|203.6|201.3|2
1651787590000|2022-05-05 21:53:10|203.59|201.29|203.59|201.29|203.61|201.31|203.59|201.29|3
1651787600000|2022-05-05 21:53:20|203.58|201.28|203.57|201.27|203.58|201.28|203.57|201.27|6
1651787610000|2022-05-05 21:53:30|203.58|201.28|203.58|201.28|203.58|201.28|203.57|201.27|3
1651787640000|2022-05-05 21:54:00|203.56|201.26|203.58|201.28|203.58|201.28|203.56|201.26|2
1651787650000|2022-05-05 21:54:10|203.57|201.27|203.51|201.21|203.57|201.27|203.51|201.21|6
1651787660000|2022-05-05 21:54:20|203.55|201.25|203.45|201.15|203.55|201.25|203.44|201.14|11
1651787670000|2022-05-05 21:54:30|203.44|201.14|203.42|201.12|203.44|201.14|203.42|201.12|6
1651787680000|2022-05-05 21:54:40|203.43|201.13|203.43|201.13|203.44|201.14|203.4|201.1|7
1651787690000|2022-05-05 21:54:50|203.42|201.12|203.4|201.1|203.42|201.12|203.4|201.1|3
1651787700000|2022-05-05 21:55:00|203.37|201.07|203.4|201.1|203.4|201.1|203.37|201.07|3
1651787710000|2022-05-05 21:55:10|203.42|201.12|203.4|201.1|203.42|201.12|203.39|201.09|3
1651787720000|2022-05-05 21:55:20|203.41|201.11|203.4|201.1|203.41|201.11|203.4|201.1|2
1651787730000|2022-05-05 21:55:30|203.41|201.11|203.4|201.1|203.42|201.12|203.4|201.1|4
1651787740000|2022-05-05 21:55:40|203.41|201.11|203.42|201.12|203.42|201.12|203.41|201.11|2
1651787750000|2022-05-05 21:55:50|203.43|201.13|203.43|201.13|203.49|201.19|203.42|201.12|8
1651787760000|2022-05-05 21:56:00|203.44|201.14|203.43|201.13|203.46|201.16|203.43|201.13|6
1651787780000|2022-05-05 21:56:20|203.44|201.14|203.44|201.14|203.44|201.14|203.44|201.14|1
1651787790000|2022-05-05 21:56:30|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651787800000|2022-05-05 21:56:40|203.44|201.14|203.42|201.12|203.44|201.14|203.42|201.12|5
1651787810000|2022-05-05 21:56:50|203.48|201.18|203.48|201.18|203.48|201.18|203.47|201.17|3
1651787820000|2022-05-05 21:57:00|203.49|201.19|203.46|201.16|203.52|201.22|203.45|201.15|6
1651787830000|2022-05-05 21:57:10|203.48|201.18|203.46|201.16|203.5|201.2|203.46|201.16|4
1651787840000|2022-05-05 21:57:20|203.51|201.21|203.46|201.16|203.51|201.21|203.46|201.16|2
1651787860000|2022-05-05 21:57:40|203.45|201.15|203.3|201|203.49|201.19|203.3|201|16
1651787870000|2022-05-05 21:57:50|203.29|200.99|203.09|200.79|203.29|200.99|203.08|200.78|18
1651787880000|2022-05-05 21:58:00|203.05|200.75|203.06|200.76|203.06|200.76|203.05|200.75|2
1651787890000|2022-05-05 21:58:10|203.04|200.74|203.06|200.76|203.06|200.76|203.04|200.74|2
1651787900000|2022-05-05 21:58:20|203.04|200.74|203.02|200.72|203.04|200.74|202.99|200.69|13
1651787910000|2022-05-05 21:58:30|203.03|200.73|202.97|200.67|203.03|200.73|202.95|200.65|9
1651787920000|2022-05-05 21:58:40|202.96|200.66|202.9|200.6|202.96|200.66|202.87|200.57|5
1651787930000|2022-05-05 21:58:50|202.91|200.61|202.91|200.61|202.91|200.61|202.91|200.61|1
1651787940000|2022-05-05 21:59:00|202.9|200.6|202.88|200.58|202.92|200.62|202.86|200.56|6
1651787950000|2022-05-05 21:59:10|202.86|200.56|202.92|200.62|202.93|200.63|202.86|200.56|6
1651787960000|2022-05-05 21:59:20|202.91|200.61|202.91|200.61|202.92|200.62|202.91|200.61|3
1651787980000|2022-05-05 21:59:40|202.92|200.62|202.92|200.62|202.92|200.62|202.92|200.62|1
1651787990000|2022-05-05 21:59:50|202.93|200.63|202.91|200.61|202.93|200.63|202.91|200.61|3
1651788000000|2022-05-05 22:00:00|202.92|200.62|203|200.7|203|200.7|202.92|200.62|8
1651788010000|2022-05-05 22:00:10|203.06|200.76|203.1|200.8|203.1|200.8|203.06|200.76|7
1651788020000|2022-05-05 22:00:20|203.09|200.79|203.09|200.79|203.1|200.8|203.09|200.79|3
1651788030000|2022-05-05 22:00:30|203.1|200.8|203.09|200.79|203.14|200.84|203.09|200.79|5
1651788040000|2022-05-05 22:00:40|203.15|200.85|203.09|200.79|203.15|200.85|203.09|200.79|3
1651788050000|2022-05-05 22:00:50|203.1|200.8|202.99|200.69|203.1|200.8|202.99|200.69|8
1651788060000|2022-05-05 22:01:00|202.98|200.68|202.76|200.46|202.99|200.69|202.76|200.46|21
1651788070000|2022-05-05 22:01:10|202.77|200.47|202.65|200.35|202.77|200.47|202.64|200.34|18
1651788080000|2022-05-05 22:01:20|202.64|200.34|202.74|200.44|202.74|200.44|202.64|200.34|11
1651788090000|2022-05-05 22:01:30|202.72|200.42|202.86|200.56|202.88|200.58|202.72|200.42|10
1651788100000|2022-05-05 22:01:40|202.88|200.58|202.96|200.66|202.98|200.68|202.88|200.58|7
1651788110000|2022-05-05 22:01:50|202.97|200.67|202.99|200.69|202.99|200.69|202.92|200.62|6
1651788120000|2022-05-05 22:02:00|203|200.7|203.13|200.83|203.13|200.83|203|200.7|10
1651788130000|2022-05-05 22:02:10|203.14|200.84|203.16|200.86|203.16|200.86|203.14|200.84|5
1651788150000|2022-05-05 22:02:30|203.15|200.85|203.11|200.81|203.15|200.85|203.1|200.8|8
1651788160000|2022-05-05 22:02:40|203.1|200.8|203.02|200.72|203.1|200.8|203.02|200.72|9
1651788170000|2022-05-05 22:02:50|203|200.7|203|200.7|203|200.7|202.99|200.69|3
1651788180000|2022-05-05 22:03:00|203.01|200.71|203.02|200.72|203.02|200.72|202.99|200.69|5
1651788190000|2022-05-05 22:03:10|202.98|200.68|202.95|200.65|202.99|200.69|202.94|200.64|6
1651788200000|2022-05-05 22:03:20|202.97|200.67|202.95|200.65|202.97|200.67|202.95|200.65|2
1651788210000|2022-05-05 22:03:30|202.94|200.64|202.94|200.64|202.95|200.65|202.93|200.63|7
1651788220000|2022-05-05 22:03:40|202.95|200.65|202.91|200.61|202.95|200.65|202.91|200.61|4
1651788230000|2022-05-05 22:03:50|202.88|200.58|202.91|200.61|202.91|200.61|202.88|200.58|5
1651788260000|2022-05-05 22:04:20|202.89|200.59|202.91|200.61|202.91|200.61|202.89|200.59|2
1651788270000|2022-05-05 22:04:30|202.92|200.62|202.92|200.62|202.92|200.62|202.92|200.62|1
1651788280000|2022-05-05 22:04:40|202.95|200.65|202.95|200.65|202.98|200.68|202.95|200.65|8
1651788290000|2022-05-05 22:04:50|202.93|200.63|202.9|200.6|202.93|200.63|202.86|200.56|15
1651788300000|2022-05-05 22:05:00|202.89|200.59|202.91|200.61|202.91|200.61|202.89|200.59|2
1651788310000|2022-05-05 22:05:10|202.93|200.63|202.94|200.64|202.96|200.66|202.91|200.61|10
1651788320000|2022-05-05 22:05:20|202.95|200.65|202.95|200.65|202.96|200.66|202.94|200.64|4
1651788340000|2022-05-05 22:05:40|202.97|200.67|202.97|200.67|202.99|200.69|202.97|200.67|5
1651788350000|2022-05-05 22:05:50|202.98|200.68|202.92|200.62|202.98|200.68|202.91|200.61|3
1651788360000|2022-05-05 22:06:00|202.89|200.59|202.95|200.65|202.95|200.65|202.89|200.59|5
1651788370000|2022-05-05 22:06:10|202.97|200.67|202.96|200.66|202.97|200.67|202.95|200.65|3
1651788380000|2022-05-05 22:06:20|202.97|200.67|203.04|200.74|203.04|200.74|202.97|200.67|5
1651788400000|2022-05-05 22:06:40|203.05|200.75|203.05|200.75|203.05|200.75|203.05|200.75|1
1651788410000|2022-05-05 22:06:50|203.03|200.73|203.28|200.98|203.28|200.98|203.03|200.73|17
1651788420000|2022-05-05 22:07:00|203.31|201.01|203.4|201.1|203.45|201.15|203.3|201|10
1651788430000|2022-05-05 22:07:10|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651788440000|2022-05-05 22:07:20|203.43|201.13|203.5|201.2|203.5|201.2|203.42|201.12|5
1651788450000|2022-05-05 22:07:30|203.51|201.21|203.42|201.12|203.51|201.21|203.42|201.12|10
1651788460000|2022-05-05 22:07:40|203.37|201.07|203.34|201.04|203.4|201.1|203.31|201.01|8
1651788470000|2022-05-05 22:07:50|203.36|201.06|203.38|201.08|203.38|201.08|203.33|201.03|4
1651788480000|2022-05-05 22:08:00|203.39|201.09|203.35|201.05|203.39|201.09|203.35|201.05|2
1651788490000|2022-05-05 22:08:10|203.39|201.09|203.4|201.1|203.4|201.1|203.37|201.07|4
1651788500000|2022-05-05 22:08:20|203.39|201.09|203.39|201.09|203.39|201.09|203.39|201.09|1
1651788510000|2022-05-05 22:08:30|203.41|201.11|203.41|201.11|203.43|201.13|203.41|201.11|4
1651788520000|2022-05-05 22:08:40|203.42|201.12|203.41|201.11|203.42|201.12|203.39|201.09|4
1651788550000|2022-05-05 22:09:10|203.4|201.1|203.41|201.11|203.42|201.12|203.4|201.1|3
1651788560000|2022-05-05 22:09:20|203.42|201.12|203.43|201.13|203.44|201.14|203.41|201.11|9
1651788570000|2022-05-05 22:09:30|203.44|201.14|203.52|201.22|203.52|201.22|203.43|201.13|4
1651788580000|2022-05-05 22:09:40|203.54|201.24|203.54|201.24|203.54|201.24|203.54|201.24|1
1651788590000|2022-05-05 22:09:50|203.52|201.22|203.52|201.22|203.52|201.22|203.52|201.22|1
1651788600000|2022-05-05 22:10:00|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651788610000|2022-05-05 22:10:10|203.51|201.21|203.43|201.13|203.52|201.22|203.43|201.13|9
1651788620000|2022-05-05 22:10:20|203.4|201.1|203.23|200.93|203.42|201.12|203.22|200.92|14
1651788630000|2022-05-05 22:10:30|203.24|200.94|203.1|200.8|203.24|200.94|203.09|200.79|6
1651788640000|2022-05-05 22:10:40|203.09|200.79|202.99|200.69|203.1|200.8|202.99|200.69|8
1651788650000|2022-05-05 22:10:50|202.98|200.68|202.99|200.69|203|200.7|202.98|200.68|4
1651788660000|2022-05-05 22:11:00|203|200.7|202.97|200.67|203|200.7|202.95|200.65|4
1651788680000|2022-05-05 22:11:20|203|200.7|203.04|200.74|203.06|200.76|202.97|200.67|5
1651788690000|2022-05-05 22:11:30|203.02|200.72|203.02|200.72|203.02|200.72|203.02|200.72|1
1651788700000|2022-05-05 22:11:40|203.07|200.77|203.14|200.84|203.14|200.84|203.07|200.77|5
1651788710000|2022-05-05 22:11:50|203.16|200.86|203.14|200.84|203.16|200.86|203.11|200.81|4
1651788720000|2022-05-05 22:12:00|203.11|200.81|203.11|200.81|203.11|200.81|203.11|200.81|1
1651788730000|2022-05-05 22:12:10|203.16|200.86|203.19|200.89|203.19|200.89|203.16|200.86|2
1651788750000|2022-05-05 22:12:30|203.15|200.85|203.17|200.87|203.19|200.89|203.15|200.85|4
1651788760000|2022-05-05 22:12:40|203.15|200.85|203.12|200.82|203.16|200.86|203.12|200.82|8
1651788770000|2022-05-05 22:12:50|203.16|200.86|203.16|200.86|203.16|200.86|203.16|200.86|1
1651788780000|2022-05-05 22:13:00|203.15|200.85|203.13|200.83|203.15|200.85|203.13|200.83|3
1651788790000|2022-05-05 22:13:10|203.14|200.84|203.14|200.84|203.14|200.84|203.14|200.84|1
1651788800000|2022-05-05 22:13:20|203.15|200.85|203.1|200.8|203.15|200.85|203.1|200.8|2
1651788810000|2022-05-05 22:13:30|203.07|200.77|203.07|200.77|203.07|200.77|203.07|200.77|1
1651788830000|2022-05-05 22:13:50|203.06|200.76|203.06|200.76|203.06|200.76|203.05|200.75|3
1651788840000|2022-05-05 22:14:00|203.05|200.75|203.42|201.12|203.42|201.12|203.05|200.75|6
1651788850000|2022-05-05 22:14:10|203.43|201.13|203.4|201.1|203.44|201.14|203.4|201.1|4
1651788860000|2022-05-05 22:14:20|203.41|201.11|203.31|201.01|203.41|201.11|203.3|201|5
1651788870000|2022-05-05 22:14:30|203.32|201.02|203.32|201.02|203.33|201.03|203.32|201.02|3
1651788880000|2022-05-05 22:14:40|203.34|201.04|203.36|201.06|203.39|201.09|203.34|201.04|4
1651788890000|2022-05-05 22:14:50|203.39|201.09|203.39|201.09|203.39|201.09|203.39|201.09|1
1651788900000|2022-05-05 22:15:00|203.36|201.06|203.31|201.01|203.39|201.09|203.31|201.01|5
1651788910000|2022-05-05 22:15:10|203.32|201.02|203.31|201.01|203.32|201.02|203.31|201.01|4
1651788920000|2022-05-05 22:15:20|203.32|201.02|203.31|201.01|203.32|201.02|203.31|201.01|2
1651788930000|2022-05-05 22:15:30|203.32|201.02|203.3|201|203.32|201.02|203.3|201|4
1651788940000|2022-05-05 22:15:40|203.32|201.02|203.3|201|203.32|201.02|203.29|200.99|5
1651788950000|2022-05-05 22:15:50|203.33|201.03|203.32|201.02|203.33|201.03|203.32|201.02|2
1651788960000|2022-05-05 22:16:00|203.33|201.03|203.32|201.02|203.33|201.03|203.32|201.02|2
1651788970000|2022-05-05 22:16:10|203.33|201.03|203.26|200.96|203.33|201.03|203.26|200.96|3
1651788980000|2022-05-05 22:16:20|203.25|200.95|203.17|200.87|203.25|200.95|203.17|200.87|8
1651788990000|2022-05-05 22:16:30|203.2|200.9|203.15|200.85|203.2|200.9|203.14|200.84|5
1651789000000|2022-05-05 22:16:40|203.13|200.83|202.99|200.69|203.14|200.84|202.99|200.69|10
1651789020000|2022-05-05 22:17:00|202.96|200.66|203.04|200.74|203.06|200.76|202.96|200.66|5
1651789030000|2022-05-05 22:17:10|203.03|200.73|203.06|200.76|203.06|200.76|203.03|200.73|2
1651789040000|2022-05-05 22:17:20|203.03|200.73|203.05|200.75|203.05|200.75|203.03|200.73|2
1651789050000|2022-05-05 22:17:30|203.06|200.76|203.06|200.76|203.06|200.76|203.02|200.72|8
1651789060000|2022-05-05 22:17:40|203.05|200.75|203.07|200.77|203.08|200.78|203.02|200.72|7
1651789070000|2022-05-05 22:17:50|203|200.7|202.99|200.69|203.05|200.75|202.99|200.69|14
1651789080000|2022-05-05 22:18:00|203|200.7|203.06|200.76|203.06|200.76|202.99|200.69|6
1651789090000|2022-05-05 22:18:10|203.03|200.73|203.02|200.72|203.03|200.73|203.02|200.72|2
1651789100000|2022-05-05 22:18:20|203.01|200.71|203.02|200.72|203.02|200.72|203.01|200.71|2
1651789110000|2022-05-05 22:18:30|203|200.7|202.99|200.69|203|200.7|202.96|200.66|8
1651789120000|2022-05-05 22:18:40|202.97|200.67|202.82|200.52|202.97|200.67|202.82|200.52|7
1651789130000|2022-05-05 22:18:50|202.83|200.53|202.74|200.44|202.83|200.53|202.74|200.44|9
1651789140000|2022-05-05 22:19:00|202.73|200.43|202.73|200.43|202.76|200.46|202.71|200.41|8
1651789150000|2022-05-05 22:19:10|202.72|200.42|202.7|200.4|202.72|200.42|202.69|200.39|5
1651789160000|2022-05-05 22:19:20|202.69|200.39|202.69|200.39|202.7|200.4|202.69|200.39|3
1651789170000|2022-05-05 22:19:30|202.7|200.4|202.71|200.41|202.71|200.41|202.7|200.4|2
1651789180000|2022-05-05 22:19:40|202.7|200.4|202.68|200.38|202.71|200.41|202.66|200.36|8
1651789190000|2022-05-05 22:19:50|202.67|200.37|202.52|200.22|202.68|200.38|202.52|200.22|14
1651789200000|2022-05-05 22:20:00|202.5|200.2|202.6|200.3|202.6|200.3|202.44|200.14|19
1651789210000|2022-05-05 22:20:10|202.61|200.31|202.66|200.36|202.66|200.36|202.58|200.28|9
1651789220000|2022-05-05 22:20:20|202.67|200.37|202.69|200.39|202.69|200.39|202.65|200.35|8
1651789230000|2022-05-05 22:20:30|202.66|200.36|202.81|200.51|202.81|200.51|202.66|200.36|8
1651789240000|2022-05-05 22:20:40|202.82|200.52|202.83|200.53|202.84|200.54|202.8|200.5|13
1651789260000|2022-05-05 22:21:00|202.84|200.54|202.59|200.29|202.84|200.54|202.58|200.28|15
1651789270000|2022-05-05 22:21:10|202.6|200.3|202.6|200.3|202.6|200.3|202.59|200.29|5
1651789280000|2022-05-05 22:21:20|202.59|200.29|202.61|200.31|202.61|200.31|202.59|200.29|3
1651789290000|2022-05-05 22:21:30|202.6|200.3|202.49|200.19|202.6|200.3|202.49|200.19|10
1651789300000|2022-05-05 22:21:40|202.5|200.2|202.49|200.19|202.5|200.2|202.42|200.12|6
1651789310000|2022-05-05 22:21:50|202.47|200.17|202.45|200.15|202.47|200.17|202.45|200.15|2
1651789320000|2022-05-05 22:22:00|202.47|200.17|202.45|200.15|202.47|200.17|202.45|200.15|2
1651789330000|2022-05-05 22:22:10|202.44|200.14|202.46|200.16|202.47|200.17|202.43|200.13|9
1651789340000|2022-05-05 22:22:20|202.48|200.18|202.59|200.29|202.59|200.29|202.48|200.18|12
1651789350000|2022-05-05 22:22:30|202.57|200.27|202.55|200.25|202.57|200.27|202.54|200.24|6
1651789360000|2022-05-05 22:22:40|202.54|200.24|202.54|200.24|202.54|200.24|202.54|200.24|1
1651789370000|2022-05-05 22:22:50|202.55|200.25|202.51|200.21|202.55|200.25|202.5|200.2|14
1651789380000|2022-05-05 22:23:00|202.49|200.19|202.51|200.21|202.51|200.21|202.49|200.19|7
1651789410000|2022-05-05 22:23:30|202.5|200.2|202.5|200.2|202.5|200.2|202.5|200.2|1
1651789420000|2022-05-05 22:23:40|202.51|200.21|202.5|200.2|202.51|200.21|202.5|200.2|2
1651789440000|2022-05-05 22:24:00|202.51|200.21|202.51|200.21|202.51|200.21|202.51|200.21|1
1651789450000|2022-05-05 22:24:10|202.49|200.19|202.5|200.2|202.51|200.21|202.49|200.19|4
1651789460000|2022-05-05 22:24:20|202.51|200.21|202.5|200.2|202.52|200.22|202.5|200.2|5
1651789480000|2022-05-05 22:24:40|202.51|200.21|202.6|200.3|202.6|200.3|202.51|200.21|8
1651789490000|2022-05-05 22:24:50|202.61|200.31|202.61|200.31|202.61|200.31|202.6|200.3|3
1651789500000|2022-05-05 22:25:00|202.6|200.3|202.52|200.22|202.6|200.3|202.52|200.22|8
1651789510000|2022-05-05 22:25:10|202.53|200.23|202.52|200.22|202.53|200.23|202.49|200.19|6
1651789520000|2022-05-05 22:25:20|202.53|200.23|202.53|200.23|202.6|200.3|202.52|200.22|8
1651789530000|2022-05-05 22:25:30|202.56|200.26|202.53|200.23|202.56|200.26|202.52|200.22|5
1651789540000|2022-05-05 22:25:40|202.52|200.22|202.52|200.22|202.52|200.22|202.52|200.22|1
1651789550000|2022-05-05 22:25:50|202.51|200.21|202.51|200.21|202.52|200.22|202.5|200.2|5
1651789560000|2022-05-05 22:26:00|202.5|200.2|202.42|200.12|202.5|200.2|202.4|200.1|12
1651789570000|2022-05-05 22:26:10|202.38|200.08|202|199.7|202.38|200.08|202|199.7|20
1651789580000|2022-05-05 22:26:20|201.99|199.69|201.99|199.69|202|199.7|201.88|199.58|24
1651789590000|2022-05-05 22:26:30|202|199.7|202.01|199.71|202.01|199.71|202|199.7|2
1651789600000|2022-05-05 22:26:40|202.02|199.72|202|199.7|202.02|199.72|201.96|199.66|20
1651789610000|2022-05-05 22:26:50|202.01|199.71|202.04|199.74|202.04|199.74|202|199.7|6
1651789620000|2022-05-05 22:27:00|202.03|199.73|202.01|199.71|202.03|199.73|202.01|199.71|2
1651789630000|2022-05-05 22:27:10|202.02|199.72|201.99|199.69|202.02|199.72|201.99|199.69|2
1651789640000|2022-05-05 22:27:20|202.03|199.73|202.03|199.73|202.03|199.73|202.03|199.73|1
1651789650000|2022-05-05 22:27:30|201.99|199.69|201.99|199.69|201.99|199.69|201.99|199.69|1
1651789660000|2022-05-05 22:27:40|202.01|199.71|201.95|199.65|202.01|199.71|201.91|199.61|8
1651789670000|2022-05-05 22:27:50|201.92|199.62|201.95|199.65|201.95|199.65|201.92|199.62|2
1651789680000|2022-05-05 22:28:00|201.9|199.6|201.87|199.57|201.91|199.61|201.86|199.56|5
1651789690000|2022-05-05 22:28:10|201.86|199.56|201.86|199.56|201.86|199.56|201.84|199.54|4
1651789700000|2022-05-05 22:28:20|201.9|199.6|201.96|199.66|201.96|199.66|201.9|199.6|11
1651789710000|2022-05-05 22:28:30|201.97|199.67|202.09|199.79|202.09|199.79|201.96|199.66|7
1651789720000|2022-05-05 22:28:40|202.08|199.78|202.16|199.86|202.16|199.86|202.08|199.78|7
1651789730000|2022-05-05 22:28:50|202.13|199.83|202.11|199.81|202.13|199.83|202.07|199.77|9
1651789740000|2022-05-05 22:29:00|202.1|199.8|202.33|200.03|202.33|200.03|202.1|199.8|15
1651789750000|2022-05-05 22:29:10|202.35|200.05|202.42|200.12|202.43|200.13|202.32|200.02|10
1651789760000|2022-05-05 22:29:20|202.43|200.13|202.42|200.12|202.43|200.13|202.42|200.12|2
1651789770000|2022-05-05 22:29:30|202.41|200.11|202.39|200.09|202.41|200.11|202.39|200.09|3
1651789780000|2022-05-05 22:29:40|202.38|200.08|202.31|200.01|202.38|200.08|202.29|199.99|6
1651789790000|2022-05-05 22:29:50|202.29|199.99|202.3|200|202.31|200.01|202.23|199.93|13
1651789800000|2022-05-05 22:30:00|202.29|199.99|202.31|200.01|202.31|200.01|202.28|199.98|4
1651789810000|2022-05-05 22:30:10|202.3|200|202.23|199.93|202.3|200|202.23|199.93|7
1651789820000|2022-05-05 22:30:20|202.22|199.92|202.13|199.83|202.22|199.92|202.08|199.78|16
1651789830000|2022-05-05 22:30:30|202.14|199.84|202.32|200.02|202.33|200.03|202.13|199.83|14
1651789840000|2022-05-05 22:30:40|202.33|200.03|202.33|200.03|202.33|200.03|202.29|199.99|3
1651789850000|2022-05-05 22:30:50|202.32|200.02|202.32|200.02|202.33|200.03|202.32|200.02|3
1651789860000|2022-05-05 22:31:00|202.31|200.01|202.22|199.92|202.31|200.01|202.22|199.92|9
1651789870000|2022-05-05 22:31:10|202.21|199.91|202.22|199.92|202.23|199.93|202.21|199.91|3
1651789880000|2022-05-05 22:31:20|202.21|199.91|202.22|199.92|202.22|199.92|202.21|199.91|2
1651789890000|2022-05-05 22:31:30|202.2|199.9|202.22|199.92|202.22|199.92|202.2|199.9|2
1651789910000|2022-05-05 22:31:50|202.21|199.91|202.17|199.87|202.22|199.92|202.17|199.87|5
1651789920000|2022-05-05 22:32:00|202.12|199.82|202.23|199.93|202.23|199.93|202.12|199.82|8
1651789930000|2022-05-05 22:32:10|202.24|199.94|202.19|199.89|202.27|199.97|202.19|199.89|9
1651789940000|2022-05-05 22:32:20|202.2|199.9|202.22|199.92|202.22|199.92|202.19|199.89|3
1651789950000|2022-05-05 22:32:30|202.21|199.91|202.21|199.91|202.21|199.91|202.21|199.91|1
1651789960000|2022-05-05 22:32:40|202.2|199.9|202.2|199.9|202.21|199.91|202.2|199.9|7
1651789970000|2022-05-05 22:32:50|202.21|199.91|202.2|199.9|202.21|199.91|202.2|199.9|4
1651789980000|2022-05-05 22:33:00|202.21|199.91|202.27|199.97|202.27|199.97|202.2|199.9|9
1651790000000|2022-05-05 22:33:20|202.28|199.98|202.27|199.97|202.28|199.98|202.27|199.97|2
1651790010000|2022-05-05 22:33:30|202.26|199.96|202.26|199.96|202.27|199.97|202.26|199.96|3
1651790020000|2022-05-05 22:33:40|202.27|199.97|202.26|199.96|202.27|199.97|202.26|199.96|2
1651790040000|2022-05-05 22:34:00|202.27|199.97|202.39|200.09|202.39|200.09|202.27|199.97|11
1651790050000|2022-05-05 22:34:10|202.38|200.08|202.38|200.08|202.38|200.08|202.37|200.07|3
1651790060000|2022-05-05 22:34:20|202.39|200.09|202.4|200.1|202.48|200.18|202.39|200.09|14
1651790070000|2022-05-05 22:34:30|202.37|200.07|202.47|200.17|202.47|200.17|202.37|200.07|10
1651790080000|2022-05-05 22:34:40|202.42|200.12|202.42|200.12|202.42|200.12|202.42|200.12|1
1651790090000|2022-05-05 22:34:50|202.47|200.17|202.46|200.16|202.47|200.17|202.42|200.12|6
1651790100000|2022-05-05 22:35:00|202.49|200.19|202.56|200.26|202.58|200.28|202.46|200.16|11
1651790110000|2022-05-05 22:35:10|202.53|200.23|202.62|200.32|202.67|200.37|202.53|200.23|12
1651790120000|2022-05-05 22:35:20|202.61|200.31|202.54|200.24|202.61|200.31|202.54|200.24|6
1651790130000|2022-05-05 22:35:30|202.58|200.28|202.47|200.17|202.58|200.28|202.46|200.16|10
1651790140000|2022-05-05 22:35:40|202.48|200.18|202.46|200.16|202.48|200.18|202.46|200.16|3
1651790150000|2022-05-05 22:35:50|202.47|200.17|202.55|200.25|202.56|200.26|202.46|200.16|8
1651790160000|2022-05-05 22:36:00|202.57|200.27|202.48|200.18|202.59|200.29|202.44|200.14|9
1651790170000|2022-05-05 22:36:10|202.46|200.16|202.47|200.17|202.47|200.17|202.46|200.16|4
1651790180000|2022-05-05 22:36:20|202.48|200.18|202.49|200.19|202.49|200.19|202.48|200.18|6
1651790190000|2022-05-05 22:36:30|202.47|200.17|202.48|200.18|202.49|200.19|202.46|200.16|8
1651790200000|2022-05-05 22:36:40|202.47|200.17|202.48|200.18|202.48|200.18|202.47|200.17|4
1651790210000|2022-05-05 22:36:50|202.46|200.16|202.49|200.19|202.5|200.2|202.46|200.16|21
1651790220000|2022-05-05 22:37:00|202.48|200.18|202.49|200.19|202.5|200.2|202.48|200.18|12
1651790230000|2022-05-05 22:37:10|202.48|200.18|202.53|200.23|202.58|200.28|202.45|200.15|15
1651790240000|2022-05-05 22:37:20|202.52|200.22|202.45|200.15|202.55|200.25|202.45|200.15|11
1651790250000|2022-05-05 22:37:30|202.46|200.16|202.49|200.19|202.49|200.19|202.46|200.16|2
1651790260000|2022-05-05 22:37:40|202.5|200.2|202.48|200.18|202.56|200.26|202.47|200.17|13
1651790270000|2022-05-05 22:37:50|202.47|200.17|201.99|199.69|202.48|200.18|201.99|199.69|21
1651790280000|2022-05-05 22:38:00|202.03|199.73|202.09|199.79|202.12|199.82|202|199.7|15
1651790290000|2022-05-05 22:38:10|202.1|199.8|202.17|199.87|202.17|199.87|202.1|199.8|7
1651790300000|2022-05-05 22:38:20|202.19|199.89|202.21|199.91|202.25|199.95|202.19|199.89|13
1651790310000|2022-05-05 22:38:30|202.16|199.86|202.09|199.79|202.16|199.86|202.06|199.76|11
1651790320000|2022-05-05 22:38:40|202.1|199.8|202.21|199.91|202.22|199.92|202.1|199.8|11
1651790330000|2022-05-05 22:38:50|202.2|199.9|202.19|199.89|202.21|199.91|202.19|199.89|4
1651790340000|2022-05-05 22:39:00|202.2|199.9|202.1|199.8|202.2|199.9|202.1|199.8|8
1651790350000|2022-05-05 22:39:10|202.09|199.79|202.01|199.71|202.09|199.79|202.01|199.71|6
1651790360000|2022-05-05 22:39:20|202.02|199.72|202|199.7|202.02|199.72|201.99|199.69|7
1651790370000|2022-05-05 22:39:30|201.99|199.69|202|199.7|202|199.7|201.97|199.67|8
1651790380000|2022-05-05 22:39:40|201.96|199.66|202.01|199.71|202.02|199.72|201.96|199.66|5
1651790390000|2022-05-05 22:39:50|202.02|199.72|202.03|199.73|202.06|199.76|202.02|199.72|6
1651790400000|2022-05-05 22:40:00|202.02|199.72|202|199.7|202.02|199.72|201.98|199.68|9
1651790410000|2022-05-05 22:40:10|201.95|199.65|201.99|199.69|202.01|199.71|201.94|199.64|14
1651790420000|2022-05-05 22:40:20|202.01|199.71|202.04|199.74|202.04|199.74|202.01|199.71|2
1651790430000|2022-05-05 22:40:30|202.05|199.75|202.04|199.74|202.05|199.75|202.04|199.74|4
1651790440000|2022-05-05 22:40:40|202.03|199.73|202.03|199.73|202.04|199.74|202.02|199.72|7
1651790450000|2022-05-05 22:40:50|202.04|199.74|202.02|199.72|202.06|199.76|202.02|199.72|12
1651790460000|2022-05-05 22:41:00|202.03|199.73|201.96|199.66|202.03|199.73|201.94|199.64|9
1651790470000|2022-05-05 22:41:10|201.98|199.68|201.97|199.67|201.98|199.68|201.94|199.64|6
1651790480000|2022-05-05 22:41:20|201.96|199.66|201.96|199.66|202|199.7|201.95|199.65|7
1651790490000|2022-05-05 22:41:30|201.98|199.68|202.05|199.75|202.05|199.75|201.98|199.68|6
1651790500000|2022-05-05 22:41:40|202.04|199.74|202.02|199.72|202.04|199.74|202.02|199.72|4
1651790510000|2022-05-05 22:41:50|202.04|199.74|202.04|199.74|202.04|199.74|202.04|199.74|1
1651790520000|2022-05-05 22:42:00|202.03|199.73|201.97|199.67|202.03|199.73|201.96|199.66|8
1651790530000|2022-05-05 22:42:10|201.98|199.68|201.97|199.67|201.98|199.68|201.96|199.66|4
1651790540000|2022-05-05 22:42:20|201.96|199.66|201.96|199.66|201.96|199.66|201.96|199.66|1
1651790550000|2022-05-05 22:42:30|201.95|199.65|201.93|199.63|201.95|199.65|201.91|199.61|11
1651790560000|2022-05-05 22:42:40|201.94|199.64|202.01|199.71|202.05|199.75|201.93|199.63|9
1651790570000|2022-05-05 22:42:50|202.05|199.75|202.06|199.76|202.06|199.76|202.05|199.75|2
1651790580000|2022-05-05 22:43:00|202.03|199.73|202.1|199.8|202.1|199.8|202.03|199.73|5
1651790590000|2022-05-05 22:43:10|202.07|199.77|202.04|199.74|202.07|199.77|202.01|199.71|5
1651790600000|2022-05-05 22:43:20|202.05|199.75|202.07|199.77|202.07|199.77|202.05|199.75|4
1651790610000|2022-05-05 22:43:30|202.09|199.79|202.04|199.74|202.09|199.79|202.04|199.74|3
1651790620000|2022-05-05 22:43:40|201.99|199.69|201.93|199.63|201.99|199.69|201.93|199.63|5
1651790630000|2022-05-05 22:43:50|201.99|199.69|201.95|199.65|201.99|199.69|201.95|199.65|3
1651790640000|2022-05-05 22:44:00|201.94|199.64|201.94|199.64|201.97|199.67|201.93|199.63|8
1651790650000|2022-05-05 22:44:10|201.95|199.65|201.95|199.65|201.96|199.66|201.95|199.65|3
1651790670000|2022-05-05 22:44:30|201.94|199.64|201.9|199.6|201.94|199.64|201.9|199.6|3
1651790680000|2022-05-05 22:44:40|201.89|199.59|201.75|199.45|201.89|199.59|201.74|199.44|13
1651790690000|2022-05-05 22:44:50|201.77|199.47|201.54|199.24|201.78|199.48|201.54|199.24|10
1651790700000|2022-05-05 22:45:00|201.52|199.22|201.56|199.26|201.57|199.27|201.52|199.22|8
1651790710000|2022-05-05 22:45:10|201.57|199.27|201.8|199.5|201.8|199.5|201.57|199.27|13
1651790720000|2022-05-05 22:45:20|201.83|199.53|201.82|199.52|201.83|199.53|201.79|199.49|12
1651790730000|2022-05-05 22:45:30|201.85|199.55|201.88|199.58|201.88|199.58|201.84|199.54|9
1651790740000|2022-05-05 22:45:40|201.85|199.55|201.81|199.51|201.87|199.57|201.81|199.51|9
1651790750000|2022-05-05 22:45:50|201.85|199.55|201.86|199.56|201.86|199.56|201.84|199.54|4
1651790760000|2022-05-05 22:46:00|201.85|199.55|201.78|199.48|201.87|199.57|201.78|199.48|14
1651790770000|2022-05-05 22:46:10|201.76|199.46|201.71|199.41|201.76|199.46|201.71|199.41|7
1651790780000|2022-05-05 22:46:20|201.65|199.35|201.5|199.2|201.65|199.35|201.5|199.2|6
1651790790000|2022-05-05 22:46:30|201.49|199.19|201.52|199.22|201.61|199.31|201.49|199.19|12
1651790800000|2022-05-05 22:46:40|201.53|199.23|201.51|199.21|201.53|199.23|201.51|199.21|5
1651790810000|2022-05-05 22:46:50|201.49|199.19|201.57|199.27|201.57|199.27|201.49|199.19|7
1651790820000|2022-05-05 22:47:00|201.56|199.26|201.57|199.27|201.57|199.27|201.56|199.26|2
1651790830000|2022-05-05 22:47:10|201.56|199.26|201.54|199.24|201.61|199.31|201.54|199.24|6
1651790840000|2022-05-05 22:47:20|201.55|199.25|201.55|199.25|201.59|199.29|201.54|199.24|8
1651790850000|2022-05-05 22:47:30|201.58|199.28|201.56|199.26|201.58|199.28|201.55|199.25|3
1651790860000|2022-05-05 22:47:40|201.57|199.27|201.68|199.38|201.68|199.38|201.57|199.27|6
1651790870000|2022-05-05 22:47:50|201.69|199.39|201.63|199.33|201.7|199.4|201.63|199.33|12
1651790880000|2022-05-05 22:48:00|201.67|199.37|201.68|199.38|201.68|199.38|201.64|199.34|4
1651790900000|2022-05-05 22:48:20|201.64|199.34|201.69|199.39|201.7|199.4|201.64|199.34|6
1651790910000|2022-05-05 22:48:30|201.7|199.4|201.7|199.4|201.7|199.4|201.69|199.39|3
1651790920000|2022-05-05 22:48:40|201.74|199.44|201.78|199.48|201.79|199.49|201.74|199.44|3
1651790930000|2022-05-05 22:48:50|201.74|199.44|201.74|199.44|201.8|199.5|201.74|199.44|8
1651790940000|2022-05-05 22:49:00|201.76|199.46|201.74|199.44|201.76|199.46|201.74|199.44|2
1651790950000|2022-05-05 22:49:10|201.75|199.45|201.75|199.45|201.75|199.45|201.75|199.45|1
1651790960000|2022-05-05 22:49:20|201.78|199.48|201.81|199.51|201.81|199.51|201.74|199.44|5
1651790970000|2022-05-05 22:49:30|201.76|199.46|201.78|199.48|201.8|199.5|201.76|199.46|5
1651790980000|2022-05-05 22:49:40|201.8|199.5|201.8|199.5|201.8|199.5|201.8|199.5|1
1651790990000|2022-05-05 22:49:50|201.81|199.51|201.81|199.51|201.81|199.51|201.81|199.51|1
1651791000000|2022-05-05 22:50:00|201.8|199.5|201.75|199.45|201.8|199.5|201.75|199.45|3
1651791010000|2022-05-05 22:50:10|201.73|199.43|201.75|199.45|201.75|199.45|201.73|199.43|2
1651791030000|2022-05-05 22:50:30|201.7|199.4|201.61|199.31|201.71|199.41|201.61|199.31|12
1651791040000|2022-05-05 22:50:40|201.58|199.28|201.58|199.28|201.58|199.28|201.58|199.28|1
1651791050000|2022-05-05 22:50:50|201.57|199.27|201.63|199.33|201.63|199.33|201.56|199.26|6
1651791060000|2022-05-05 22:51:00|201.61|199.31|201.7|199.4|201.7|199.4|201.59|199.29|14
1651791070000|2022-05-05 22:51:10|201.67|199.37|201.7|199.4|201.7|199.4|201.67|199.37|7
1651791080000|2022-05-05 22:51:20|201.69|199.39|201.7|199.4|201.7|199.4|201.69|199.39|4
1651791090000|2022-05-05 22:51:30|201.71|199.41|201.7|199.4|201.71|199.41|201.69|199.39|3
1651791100000|2022-05-05 22:51:40|201.66|199.36|201.7|199.4|201.7|199.4|201.66|199.36|2
1651791110000|2022-05-05 22:51:50|201.69|199.39|201.64|199.34|201.7|199.4|201.63|199.33|10
1651791120000|2022-05-05 22:52:00|201.63|199.33|201.36|199.06|201.63|199.33|201.36|199.06|25
1651791130000|2022-05-05 22:52:10|201.35|199.05|201.48|199.18|201.5|199.2|201.08|198.78|30
1651791140000|2022-05-05 22:52:20|201.42|199.12|201.27|198.97|201.42|199.12|201.27|198.97|11
1651791150000|2022-05-05 22:52:30|201.29|198.99|201.28|198.98|201.3|199|201.28|198.98|4
1651791160000|2022-05-05 22:52:40|201.29|198.99|201.38|199.08|201.4|199.1|201.29|198.99|14
1651791170000|2022-05-05 22:52:50|201.37|199.07|201.38|199.08|201.42|199.12|201.37|199.07|4
1651791180000|2022-05-05 22:53:00|201.42|199.12|201.41|199.11|201.42|199.12|201.38|199.08|4
1651791190000|2022-05-05 22:53:10|201.42|199.12|201.41|199.11|201.43|199.13|201.39|199.09|9
1651791200000|2022-05-05 22:53:20|201.44|199.14|201.46|199.16|201.48|199.18|201.42|199.12|7
1651791210000|2022-05-05 22:53:30|201.47|199.17|201.52|199.22|201.53|199.23|201.47|199.17|19
1651791220000|2022-05-05 22:53:40|201.51|199.21|201.52|199.22|201.52|199.22|201.5|199.2|4
1651791230000|2022-05-05 22:53:50|201.49|199.19|201.51|199.21|201.52|199.22|201.49|199.19|10
1651791240000|2022-05-05 22:54:00|201.52|199.22|201.3|199|201.52|199.22|201.3|199|16
1651791250000|2022-05-05 22:54:10|201.29|198.99|200.99|198.69|201.29|198.99|200.98|198.68|17
1651791260000|2022-05-05 22:54:20|201|198.7|201.09|198.79|201.16|198.86|201|198.7|18
1651791270000|2022-05-05 22:54:30|201.1|198.8|201.09|198.79|201.19|198.89|201.08|198.78|11
1651791280000|2022-05-05 22:54:40|201.1|198.8|201.19|198.89|201.19|198.89|201.07|198.77|7
1651791290000|2022-05-05 22:54:50|201.17|198.87|201.33|199.03|201.38|199.08|201.17|198.87|16
1651791300000|2022-05-05 22:55:00|201.34|199.04|201.3|199|201.34|199.04|201.27|198.97|11
1651791310000|2022-05-05 22:55:10|201.25|198.95|201.32|199.02|201.35|199.05|201.23|198.93|8
1651791320000|2022-05-05 22:55:20|201.33|199.03|201.34|199.04|201.35|199.05|201.29|198.99|6
1651791330000|2022-05-05 22:55:30|201.35|199.05|201.41|199.11|201.42|199.12|201.35|199.05|5
1651791340000|2022-05-05 22:55:40|201.42|199.12|201.43|199.13|201.43|199.13|201.36|199.06|11
1651791350000|2022-05-05 22:55:50|201.41|199.11|201.48|199.18|201.48|199.18|201.41|199.11|11
1651791360000|2022-05-05 22:56:00|201.43|199.13|201.42|199.12|201.43|199.13|201.41|199.11|7
1651791370000|2022-05-05 22:56:10|201.41|199.11|201.41|199.11|201.41|199.11|201.37|199.07|4
1651791380000|2022-05-05 22:56:20|201.4|199.1|201.4|199.1|201.4|199.1|201.33|199.03|7
1651791390000|2022-05-05 22:56:30|201.38|199.08|201.39|199.09|201.39|199.09|201.36|199.06|3
1651791400000|2022-05-05 22:56:40|201.4|199.1|201.47|199.17|201.47|199.17|201.4|199.1|10
1651791410000|2022-05-05 22:56:50|201.48|199.18|201.48|199.18|201.51|199.21|201.47|199.17|8
1651791420000|2022-05-05 22:57:00|201.5|199.2|201.48|199.18|201.51|199.21|201.47|199.17|7
1651791430000|2022-05-05 22:57:10|201.5|199.2|201.51|199.21|201.51|199.21|201.48|199.18|4
1651791440000|2022-05-05 22:57:20|201.5|199.2|201.44|199.14|201.5|199.2|201.44|199.14|4
1651791460000|2022-05-05 22:57:40|201.47|199.17|201.51|199.21|201.51|199.21|201.47|199.17|6
1651791470000|2022-05-05 22:57:50|201.5|199.2|201.47|199.17|201.53|199.23|201.47|199.17|7
1651791480000|2022-05-05 22:58:00|201.49|199.19|201.43|199.13|201.49|199.19|201.43|199.13|5
1651791490000|2022-05-05 22:58:10|201.48|199.18|201.43|199.13|201.48|199.18|201.43|199.13|3
1651791500000|2022-05-05 22:58:20|201.42|199.12|201.33|199.03|201.42|199.12|201.33|199.03|12
1651791510000|2022-05-05 22:58:30|201.32|199.02|201.32|199.02|201.32|199.02|201.3|199|5
1651791520000|2022-05-05 22:58:40|201.28|198.98|201.35|199.05|201.35|199.05|201.28|198.98|7
1651791530000|2022-05-05 22:58:50|201.34|199.04|201.32|199.02|201.41|199.11|201.32|199.02|8
1651791540000|2022-05-05 22:59:00|201.34|199.04|201.01|198.71|201.34|199.04|201|198.7|18
1651791550000|2022-05-05 22:59:10|200.98|198.68|200.89|198.59|200.99|198.69|200.83|198.53|15
1651791560000|2022-05-05 22:59:20|200.9|198.6|200.87|198.57|200.9|198.6|200.82|198.52|12
1651791570000|2022-05-05 22:59:30|200.88|198.58|201.04|198.74|201.04|198.74|200.88|198.58|17
1651791580000|2022-05-05 22:59:40|201.05|198.75|201.09|198.79|201.15|198.85|201.05|198.75|9
1651791590000|2022-05-05 22:59:50|201.1|198.8|201.16|198.86|201.16|198.86|201.09|198.79|5
1651791600000|2022-05-05 23:00:00|201.15|198.85|201.15|198.85|201.16|198.86|201.13|198.83|9
1651791610000|2022-05-05 23:00:10|201.18|198.88|201.15|198.85|201.18|198.88|201.13|198.83|6
1651791620000|2022-05-05 23:00:20|201.12|198.82|201.15|198.85|201.17|198.87|201.12|198.82|4
1651791630000|2022-05-05 23:00:30|201.14|198.84|201.15|198.85|201.15|198.85|201.14|198.84|4
1651791640000|2022-05-05 23:00:40|201.12|198.82|201.08|198.78|201.13|198.83|201.06|198.76|6
1651791660000|2022-05-05 23:01:00|201.06|198.76|201.15|198.85|201.15|198.85|201.06|198.76|8
1651791670000|2022-05-05 23:01:10|201.13|198.83|201.04|198.74|201.13|198.83|200.99|198.69|14
1651791680000|2022-05-05 23:01:20|201.05|198.75|201.05|198.75|201.06|198.76|201.04|198.74|4
1651791690000|2022-05-05 23:01:30|201.06|198.76|201.12|198.82|201.12|198.82|201.04|198.74|6
1651791700000|2022-05-05 23:01:40|201.14|198.84|201.33|199.03|201.35|199.05|201.14|198.84|10
1651791710000|2022-05-05 23:01:50|201.34|199.04|201.4|199.1|201.41|199.11|201.33|199.03|16
1651791720000|2022-05-05 23:02:00|201.34|199.04|201.37|199.07|201.41|199.11|201.34|199.04|8
1651791730000|2022-05-05 23:02:10|201.38|199.08|201.43|199.13|201.58|199.28|201.38|199.08|17
1651791740000|2022-05-05 23:02:20|201.44|199.14|201.42|199.12|201.44|199.14|201.42|199.12|3
1651791750000|2022-05-05 23:02:30|201.36|199.06|201.4|199.1|201.4|199.1|201.32|199.02|8
1651791760000|2022-05-05 23:02:40|201.41|199.11|201.33|199.03|201.42|199.12|201.33|199.03|5
1651791770000|2022-05-05 23:02:50|201.39|199.09|201.53|199.23|201.53|199.23|201.35|199.05|15
1651791780000|2022-05-05 23:03:00|201.52|199.22|201.54|199.24|201.56|199.26|201.5|199.2|7
1651791790000|2022-05-05 23:03:10|201.53|199.23|201.52|199.22|201.57|199.27|201.52|199.22|6
1651791800000|2022-05-05 23:03:20|201.53|199.23|201.52|199.22|201.53|199.23|201.51|199.21|4
1651791810000|2022-05-05 23:03:30|201.53|199.23|201.53|199.23|201.54|199.24|201.51|199.21|8
1651791820000|2022-05-05 23:03:40|201.52|199.22|201.53|199.23|201.53|199.23|201.52|199.22|2
1651791830000|2022-05-05 23:03:50|201.54|199.24|201.59|199.29|201.59|199.29|201.54|199.24|2
1651791840000|2022-05-05 23:04:00|201.63|199.33|201.59|199.29|201.63|199.33|201.59|199.29|2
1651791860000|2022-05-05 23:04:20|201.62|199.32|201.69|199.39|201.69|199.39|201.57|199.27|8
1651791870000|2022-05-05 23:04:30|201.68|199.38|201.64|199.34|201.68|199.38|201.62|199.32|7
1651791880000|2022-05-05 23:04:40|201.59|199.29|201.63|199.33|201.63|199.33|201.59|199.29|2
1651791890000|2022-05-05 23:04:50|201.64|199.34|201.6|199.3|201.64|199.34|201.59|199.29|7
1651791900000|2022-05-05 23:05:00|201.59|199.29|201.62|199.32|201.62|199.32|201.58|199.28|15
1651791910000|2022-05-05 23:05:10|201.61|199.31|201.62|199.32|201.62|199.32|201.61|199.31|2
1651791920000|2022-05-05 23:05:20|201.63|199.33|201.62|199.32|201.65|199.35|201.61|199.31|7
1651791930000|2022-05-05 23:05:30|201.64|199.34|201.7|199.4|201.71|199.41|201.64|199.34|5
1651791940000|2022-05-05 23:05:40|201.71|199.41|201.69|199.39|201.71|199.41|201.68|199.38|4
1651791950000|2022-05-05 23:05:50|201.7|199.4|201.65|199.35|201.7|199.4|201.65|199.35|5
1651791960000|2022-05-05 23:06:00|201.63|199.33|201.7|199.4|201.7|199.4|201.6|199.3|7
1651791970000|2022-05-05 23:06:10|201.71|199.41|201.73|199.43|201.73|199.43|201.69|199.39|4
1651791980000|2022-05-05 23:06:20|201.71|199.41|201.97|199.67|201.97|199.67|201.71|199.41|14
1651791990000|2022-05-05 23:06:30|201.96|199.66|201.96|199.66|201.96|199.66|201.96|199.66|1
1651792000000|2022-05-05 23:06:40|201.97|199.67|201.97|199.67|201.97|199.67|201.97|199.67|1
1651792010000|2022-05-05 23:06:50|201.94|199.64|202.01|199.71|202.01|199.71|201.94|199.64|3
1651792020000|2022-05-05 23:07:00|201.97|199.67|201.9|199.6|202.03|199.73|201.85|199.55|11
1651792030000|2022-05-05 23:07:10|201.89|199.59|201.92|199.62|201.95|199.65|201.82|199.52|15
1651792040000|2022-05-05 23:07:20|201.97|199.67|202|199.7|202|199.7|201.9|199.6|8
1651792050000|2022-05-05 23:07:30|201.96|199.66|202|199.7|202.07|199.77|201.91|199.61|7
1651792060000|2022-05-05 23:07:40|202.01|199.71|202.33|200.03|202.34|200.04|202.01|199.71|9
1651792070000|2022-05-05 23:07:50|202.34|200.04|202.42|200.12|202.48|200.18|202.33|200.03|9
1651792080000|2022-05-05 23:08:00|202.43|200.13|202.7|200.4|202.7|200.4|202.43|200.13|16
1651792090000|2022-05-05 23:08:10|202.68|200.38|202.71|200.41|202.71|200.41|202.63|200.33|11
1651792100000|2022-05-05 23:08:20|202.7|200.4|202.69|200.39|202.71|200.41|202.69|200.39|4
1651792110000|2022-05-05 23:08:30|202.68|200.38|202.62|200.32|202.68|200.38|202.61|200.31|5
1651792120000|2022-05-05 23:08:40|202.63|200.33|202.69|200.39|202.69|200.39|202.6|200.3|7
1651792130000|2022-05-05 23:08:50|202.68|200.38|202.7|200.4|202.7|200.4|202.68|200.38|2
1651792140000|2022-05-05 23:09:00|202.69|200.39|202.84|200.54|202.84|200.54|202.69|200.39|13
1651792150000|2022-05-05 23:09:10|202.85|200.55|202.81|200.51|202.87|200.57|202.77|200.47|10
1651792160000|2022-05-05 23:09:20|202.82|200.52|202.82|200.52|202.85|200.55|202.81|200.51|8
1651792170000|2022-05-05 23:09:30|202.81|200.51|202.82|200.52|202.82|200.52|202.81|200.51|4
1651792180000|2022-05-05 23:09:40|202.81|200.51|202.82|200.52|202.85|200.55|202.79|200.49|11
1651792190000|2022-05-05 23:09:50|202.83|200.53|202.9|200.6|202.9|200.6|202.83|200.53|5
1651792200000|2022-05-05 23:10:00|202.88|200.58|202.97|200.67|202.97|200.67|202.84|200.54|14
1651792210000|2022-05-05 23:10:10|202.94|200.64|202.9|200.6|202.94|200.64|202.88|200.58|5
1651792220000|2022-05-05 23:10:20|202.89|200.59|202.82|200.52|202.89|200.59|202.82|200.52|8
1651792230000|2022-05-05 23:10:30|202.83|200.53|202.72|200.42|202.83|200.53|202.72|200.42|10
1651792240000|2022-05-05 23:10:40|202.73|200.43|202.61|200.31|202.73|200.43|202.6|200.3|9
1651792250000|2022-05-05 23:10:50|202.6|200.3|202.49|200.19|202.6|200.3|202.46|200.16|14
1651792260000|2022-05-05 23:11:00|202.46|200.16|202.14|199.84|202.46|200.16|202.13|199.83|13
1651792270000|2022-05-05 23:11:10|202.21|199.91|202.42|200.12|202.42|200.12|202.21|199.91|11
1651792280000|2022-05-05 23:11:20|202.41|200.11|202.4|200.1|202.42|200.12|202.4|200.1|6
1651792290000|2022-05-05 23:11:30|202.41|200.11|202.38|200.08|202.41|200.11|202.37|200.07|7
1651792300000|2022-05-05 23:11:40|202.4|200.1|202.41|200.11|202.52|200.22|202.4|200.1|15
1651792310000|2022-05-05 23:11:50|202.42|200.12|202.52|200.22|202.52|200.22|202.42|200.12|7
1651792340000|2022-05-05 23:12:20|202.51|200.21|202.49|200.19|202.51|200.21|202.49|200.19|4
1651792350000|2022-05-05 23:12:30|202.51|200.21|202.51|200.21|202.51|200.21|202.51|200.21|1
1651792360000|2022-05-05 23:12:40|202.52|200.22|202.51|200.21|202.52|200.22|202.51|200.21|2
1651792380000|2022-05-05 23:13:00|202.52|200.22|202.4|200.1|202.52|200.22|202.4|200.1|7
1651792390000|2022-05-05 23:13:10|202.39|200.09|202.42|200.12|202.42|200.12|202.39|200.09|4
1651792400000|2022-05-05 23:13:20|202.43|200.13|202.52|200.22|202.52|200.22|202.38|200.08|10
1651792410000|2022-05-05 23:13:30|202.51|200.21|202.5|200.2|202.52|200.22|202.5|200.2|8
1651792420000|2022-05-05 23:13:40|202.52|200.22|202.5|200.2|202.52|200.22|202.5|200.2|2
1651792430000|2022-05-05 23:13:50|202.51|200.21|202.59|200.29|202.59|200.29|202.5|200.2|10
1651792440000|2022-05-05 23:14:00|202.58|200.28|202.51|200.21|202.58|200.28|202.51|200.21|7
1651792450000|2022-05-05 23:14:10|202.52|200.22|202.49|200.19|202.52|200.22|202.48|200.18|5
1651792460000|2022-05-05 23:14:20|202.51|200.21|202.55|200.25|202.55|200.25|202.48|200.18|5
1651792470000|2022-05-05 23:14:30|202.59|200.29|203.4|201.1|203.46|201.16|202.59|200.29|24
1651792480000|2022-05-05 23:14:40|203.5|201.2|203.48|201.18|203.82|201.52|203.44|201.14|29
1651792490000|2022-05-05 23:14:50|203.46|201.16|203.47|201.17|203.6|201.3|203.43|201.13|26
1651792500000|2022-05-05 23:15:00|203.48|201.18|203.67|201.37|203.73|201.43|203.47|201.17|19
1651792510000|2022-05-05 23:15:10|203.68|201.38|203.86|201.56|203.95|201.65|203.68|201.38|27
1651792520000|2022-05-05 23:15:20|203.88|201.58|203.98|201.68|204.3|202|203.88|201.58|23
1651792530000|2022-05-05 23:15:30|203.99|201.69|203.8|201.5|203.99|201.69|203.8|201.5|14
1651792540000|2022-05-05 23:15:40|203.81|201.51|203.71|201.41|203.87|201.57|203.7|201.4|23
1651792550000|2022-05-05 23:15:50|203.68|201.38|203.62|201.32|203.73|201.43|203.62|201.32|15
1651792560000|2022-05-05 23:16:00|203.6|201.3|203.57|201.27|203.69|201.39|203.57|201.27|20
1651792570000|2022-05-05 23:16:10|203.6|201.3|203.69|201.39|203.69|201.39|203.57|201.27|17
1651792580000|2022-05-05 23:16:20|203.68|201.38|203.59|201.29|203.7|201.4|203.53|201.23|22
1651792590000|2022-05-05 23:16:30|203.56|201.26|203.57|201.27|203.59|201.29|203.54|201.24|11
1651792600000|2022-05-05 23:16:40|203.55|201.25|203.55|201.25|203.63|201.33|203.55|201.25|10
1651792610000|2022-05-05 23:16:50|203.56|201.26|203.56|201.26|203.6|201.3|203.55|201.25|5
1651792620000|2022-05-05 23:17:00|203.55|201.25|203.71|201.41|203.71|201.41|203.52|201.22|13
1651792630000|2022-05-05 23:17:10|203.67|201.37|203.87|201.57|203.87|201.57|203.67|201.37|15
1651792640000|2022-05-05 23:17:20|203.84|201.54|203.72|201.42|203.88|201.58|203.72|201.42|15
1651792650000|2022-05-05 23:17:30|203.73|201.43|203.62|201.32|203.73|201.43|203.61|201.31|13
1651792660000|2022-05-05 23:17:40|203.58|201.28|203.54|201.24|203.6|201.3|203.54|201.24|5
1651792670000|2022-05-05 23:17:50|203.57|201.27|203.6|201.3|203.61|201.31|203.53|201.23|8
1651792680000|2022-05-05 23:18:00|203.61|201.31|203.64|201.34|203.65|201.35|203.61|201.31|4
1651792690000|2022-05-05 23:18:10|203.63|201.33|203.62|201.32|203.68|201.38|203.62|201.32|7
1651792700000|2022-05-05 23:18:20|203.61|201.31|203.49|201.19|203.62|201.32|203.47|201.17|17
1651792710000|2022-05-05 23:18:30|203.48|201.18|203.44|201.14|203.49|201.19|203.42|201.12|10
1651792720000|2022-05-05 23:18:40|203.43|201.13|203.45|201.15|203.5|201.2|203.43|201.13|9
1651792730000|2022-05-05 23:18:50|203.48|201.18|203.36|201.06|203.5|201.2|203.36|201.06|9
1651792740000|2022-05-05 23:19:00|203.35|201.05|203.34|201.04|203.38|201.08|203.32|201.02|9
1651792750000|2022-05-05 23:19:10|203.35|201.05|203.09|200.79|203.35|201.05|203.08|200.78|10
1651792760000|2022-05-05 23:19:20|203|200.7|202.99|200.69|203.04|200.74|202.97|200.67|9
1651792770000|2022-05-05 23:19:30|202.98|200.68|202.89|200.59|202.98|200.68|202.88|200.58|10
1651792780000|2022-05-05 23:19:40|202.91|200.61|202.9|200.6|202.99|200.69|202.9|200.6|11
1651792790000|2022-05-05 23:19:50|202.89|200.59|202.8|200.5|202.89|200.59|202.79|200.49|9
1651792800000|2022-05-05 23:20:00|202.77|200.47|202.65|200.35|202.82|200.52|202.63|200.33|12
1651792810000|2022-05-05 23:20:10|202.64|200.34|202.51|200.21|202.66|200.36|202.45|200.15|19
1651792820000|2022-05-05 23:20:20|202.5|200.2|202.39|200.09|202.52|200.22|202.35|200.05|18
1651792830000|2022-05-05 23:20:30|202.41|200.11|202.24|199.94|202.45|200.15|202.24|199.94|18
1651792840000|2022-05-05 23:20:40|202.27|199.97|202.42|200.12|202.42|200.12|202.27|199.97|15
1651792850000|2022-05-05 23:20:50|202.44|200.14|202.45|200.15|202.53|200.23|202.44|200.14|9
1651792860000|2022-05-05 23:21:00|202.44|200.14|202.43|200.13|202.44|200.14|202.42|200.12|6
1651792870000|2022-05-05 23:21:10|202.41|200.11|202.33|200.03|202.41|200.11|202.33|200.03|6
1651792880000|2022-05-05 23:21:20|202.34|200.04|202.33|200.03|202.34|200.04|202.33|200.03|4
1651792890000|2022-05-05 23:21:30|202.34|200.04|202.36|200.06|202.38|200.08|202.34|200.04|7
1651792900000|2022-05-05 23:21:40|202.37|200.07|202.41|200.11|202.45|200.15|202.36|200.06|15
1651792910000|2022-05-05 23:21:50|202.4|200.1|202.36|200.06|202.42|200.12|202.36|200.06|5
1651792920000|2022-05-05 23:22:00|202.34|200.04|202.32|200.02|202.34|200.04|202.31|200.01|8
1651792930000|2022-05-05 23:22:10|202.31|200.01|202.31|200.01|202.32|200.02|202.26|199.96|8
1651792940000|2022-05-05 23:22:20|202.29|199.99|202.31|200.01|202.31|200.01|202.29|199.99|5
1651792950000|2022-05-05 23:22:30|202.36|200.06|202.43|200.13|202.43|200.13|202.36|200.06|3
1651792960000|2022-05-05 23:22:40|202.44|200.14|202.5|200.2|202.51|200.21|202.42|200.12|7
1651792970000|2022-05-05 23:22:50|202.49|200.19|202.49|200.19|202.49|200.19|202.49|200.19|1
1651792980000|2022-05-05 23:23:00|202.48|200.18|202.49|200.19|202.52|200.22|202.48|200.18|3
1651792990000|2022-05-05 23:23:10|202.5|200.2|202.42|200.12|202.5|200.2|202.42|200.12|5
1651793010000|2022-05-05 23:23:30|202.43|200.13|202.52|200.22|202.52|200.22|202.43|200.13|8
1651793020000|2022-05-05 23:23:40|202.53|200.23|202.52|200.22|202.53|200.23|202.52|200.22|4
1651793030000|2022-05-05 23:23:50|202.53|200.23|202.65|200.35|202.65|200.35|202.51|200.21|11
1651793040000|2022-05-05 23:24:00|202.69|200.39|202.7|200.4|202.7|200.4|202.69|200.39|2
1651793050000|2022-05-05 23:24:10|202.71|200.41|202.8|200.5|202.82|200.52|202.7|200.4|13
1651793060000|2022-05-05 23:24:20|202.81|200.51|202.81|200.51|202.81|200.51|202.81|200.51|1
1651793070000|2022-05-05 23:24:30|202.82|200.52|202.86|200.56|202.86|200.56|202.8|200.5|3
1651793080000|2022-05-05 23:24:40|202.87|200.57|202.71|200.41|202.87|200.57|202.71|200.41|9
1651793090000|2022-05-05 23:24:50|202.72|200.42|202.7|200.4|202.73|200.43|202.7|200.4|6
1651793100000|2022-05-05 23:25:00|202.66|200.36|202.51|200.21|202.66|200.36|202.51|200.21|11
1651793110000|2022-05-05 23:25:10|202.5|200.2|202.5|200.2|202.53|200.23|202.48|200.18|9
1651793120000|2022-05-05 23:25:20|202.48|200.18|202.57|200.27|202.57|200.27|202.48|200.18|8
1651793130000|2022-05-05 23:25:30|202.59|200.29|202.76|200.46|202.76|200.46|202.59|200.29|11
1651793140000|2022-05-05 23:25:40|202.74|200.44|202.8|200.5|202.81|200.51|202.73|200.43|8
1651793150000|2022-05-05 23:25:50|202.81|200.51|202.86|200.56|202.87|200.57|202.8|200.5|5
1651793160000|2022-05-05 23:26:00|202.85|200.55|202.98|200.68|202.99|200.69|202.85|200.55|8
1651793170000|2022-05-05 23:26:10|202.97|200.67|202.98|200.68|203|200.7|202.97|200.67|3
1651793190000|2022-05-05 23:26:30|202.96|200.66|202.91|200.61|202.96|200.66|202.88|200.58|8
1651793200000|2022-05-05 23:26:40|202.93|200.63|202.92|200.62|202.93|200.63|202.92|200.62|2
1651793210000|2022-05-05 23:26:50|202.91|200.61|202.9|200.6|202.92|200.62|202.9|200.6|4
1651793220000|2022-05-05 23:27:00|202.91|200.61|202.76|200.46|202.91|200.61|202.76|200.46|12
1651793230000|2022-05-05 23:27:10|202.71|200.41|202.84|200.54|202.88|200.58|202.71|200.41|10
1651793240000|2022-05-05 23:27:20|202.85|200.55|202.88|200.58|202.9|200.6|202.85|200.55|13
1651793250000|2022-05-05 23:27:30|202.87|200.57|202.86|200.56|202.87|200.57|202.86|200.56|2
1651793260000|2022-05-05 23:27:40|202.85|200.55|202.65|200.35|202.85|200.55|202.65|200.35|19
1651793270000|2022-05-05 23:27:50|202.66|200.36|202.66|200.36|202.69|200.39|202.63|200.33|10
1651793280000|2022-05-05 23:28:00|202.69|200.39|202.69|200.39|202.7|200.4|202.69|200.39|5
1651793290000|2022-05-05 23:28:10|202.7|200.4|202.71|200.41|202.72|200.42|202.7|200.4|6
1651793300000|2022-05-05 23:28:20|202.64|200.34|202.64|200.34|202.69|200.39|202.63|200.33|8
1651793310000|2022-05-05 23:28:30|202.65|200.35|202.64|200.34|202.7|200.4|202.64|200.34|6
1651793320000|2022-05-05 23:28:40|202.65|200.35|202.71|200.41|202.71|200.41|202.65|200.35|7
1651793330000|2022-05-05 23:28:50|202.73|200.43|202.7|200.4|202.73|200.43|202.69|200.39|9
1651793340000|2022-05-05 23:29:00|202.71|200.41|202.78|200.48|202.79|200.49|202.71|200.41|7
1651793350000|2022-05-05 23:29:10|202.8|200.5|202.81|200.51|202.81|200.51|202.8|200.5|2
1651793360000|2022-05-05 23:29:20|202.8|200.5|202.82|200.52|202.82|200.52|202.8|200.5|4
1651793370000|2022-05-05 23:29:30|202.8|200.5|202.72|200.42|202.81|200.51|202.7|200.4|10
1651793380000|2022-05-05 23:29:40|202.69|200.39|202.65|200.35|202.72|200.42|202.64|200.34|14
1651793390000|2022-05-05 23:29:50|202.71|200.41|202.71|200.41|202.71|200.41|202.71|200.41|1
1651793400000|2022-05-05 23:30:00|202.7|200.4|202.62|200.32|202.71|200.41|202.62|200.32|15
1651793410000|2022-05-05 23:30:10|202.63|200.33|202.4|200.1|202.63|200.33|202.4|200.1|17
1651793420000|2022-05-05 23:30:20|202.41|200.11|202.39|200.09|202.41|200.11|202.38|200.08|3
1651793430000|2022-05-05 23:30:30|202.38|200.08|202.5|200.2|202.5|200.2|202.38|200.08|10
1651793440000|2022-05-05 23:30:40|202.52|200.22|202.6|200.3|202.6|200.3|202.48|200.18|11
1651793450000|2022-05-05 23:30:50|202.61|200.31|202.65|200.35|202.67|200.37|202.59|200.29|10
1651793460000|2022-05-05 23:31:00|202.67|200.37|202.7|200.4|202.7|200.4|202.67|200.37|5
1651793470000|2022-05-05 23:31:10|202.67|200.37|202.7|200.4|202.7|200.4|202.67|200.37|9
1651793480000|2022-05-05 23:31:20|202.69|200.39|202.73|200.43|202.73|200.43|202.69|200.39|6
1651793490000|2022-05-05 23:31:30|202.74|200.44|202.77|200.47|202.77|200.47|202.74|200.44|3
1651793500000|2022-05-05 23:31:40|202.75|200.45|202.78|200.48|202.78|200.48|202.75|200.45|4
1651793510000|2022-05-05 23:31:50|202.77|200.47|202.7|200.4|202.77|200.47|202.69|200.39|7
1651793520000|2022-05-05 23:32:00|202.69|200.39|202.84|200.54|202.87|200.57|202.69|200.39|15
1651793530000|2022-05-05 23:32:10|202.85|200.55|202.79|200.49|202.86|200.56|202.79|200.49|10
1651793540000|2022-05-05 23:32:20|202.76|200.46|202.64|200.34|202.76|200.46|202.64|200.34|11
1651793550000|2022-05-05 23:32:30|202.63|200.33|202.63|200.33|202.65|200.35|202.62|200.32|6
1651793560000|2022-05-05 23:32:40|202.64|200.34|202.61|200.31|202.64|200.34|202.55|200.25|12
1651793570000|2022-05-05 23:32:50|202.63|200.33|202.61|200.31|202.63|200.33|202.61|200.31|5
1651793580000|2022-05-05 23:33:00|202.62|200.32|202.69|200.39|202.69|200.39|202.54|200.24|14
1651793590000|2022-05-05 23:33:10|202.7|200.4|202.73|200.43|202.74|200.44|202.7|200.4|6
1651793600000|2022-05-05 23:33:20|202.72|200.42|202.71|200.41|202.74|200.44|202.71|200.41|7
1651793610000|2022-05-05 23:33:30|202.7|200.4|202.7|200.4|202.7|200.4|202.7|200.4|1
1651793620000|2022-05-05 23:33:40|202.71|200.41|202.63|200.33|202.71|200.41|202.63|200.33|9
1651793630000|2022-05-05 23:33:50|202.64|200.34|202.63|200.33|202.64|200.34|202.63|200.33|2
1651793640000|2022-05-05 23:34:00|202.65|200.35|202.64|200.34|202.65|200.35|202.57|200.27|7
1651793650000|2022-05-05 23:34:10|202.65|200.35|202.63|200.33|202.68|200.38|202.61|200.31|8
1651793660000|2022-05-05 23:34:20|202.62|200.32|202.51|200.21|202.62|200.32|202.49|200.19|10
1651793670000|2022-05-05 23:34:30|202.52|200.22|202.5|200.2|202.54|200.24|202.5|200.2|6
1651793680000|2022-05-05 23:34:40|202.51|200.21|202.52|200.22|202.52|200.22|202.51|200.21|2
1651793690000|2022-05-05 23:34:50|202.51|200.21|202.5|200.2|202.51|200.21|202.5|200.2|6
1651793700000|2022-05-05 23:35:00|202.52|200.22|202.49|200.19|202.55|200.25|202.49|200.19|8
1651793710000|2022-05-05 23:35:10|202.48|200.18|202.5|200.2|202.51|200.21|202.48|200.18|16
1651793720000|2022-05-05 23:35:20|202.51|200.21|202.43|200.13|202.52|200.22|202.41|200.11|20
1651793730000|2022-05-05 23:35:30|202.45|200.15|202.47|200.17|202.47|200.17|202.43|200.13|5
1651793740000|2022-05-05 23:35:40|202.45|200.15|202.47|200.17|202.5|200.2|202.45|200.15|8
1651793750000|2022-05-05 23:35:50|202.49|200.19|202.5|200.2|202.5|200.2|202.49|200.19|2
1651793760000|2022-05-05 23:36:00|202.48|200.18|202.44|200.14|202.51|200.21|202.44|200.14|10
1651793770000|2022-05-05 23:36:10|202.43|200.13|202.52|200.22|202.52|200.22|202.43|200.13|6
1651793780000|2022-05-05 23:36:20|202.53|200.23|202.65|200.35|202.71|200.41|202.53|200.23|15
1651793790000|2022-05-05 23:36:30|202.64|200.34|202.61|200.31|202.65|200.35|202.6|200.3|9
1651793800000|2022-05-05 23:36:40|202.63|200.33|202.63|200.33|202.64|200.34|202.63|200.33|3
1651793810000|2022-05-05 23:36:50|202.64|200.34|202.63|200.33|202.64|200.34|202.63|200.33|2
1651793820000|2022-05-05 23:37:00|202.64|200.34|202.73|200.43|202.73|200.43|202.63|200.33|7
1651793840000|2022-05-05 23:37:20|202.75|200.45|202.73|200.43|202.75|200.45|202.73|200.43|3
1651793860000|2022-05-05 23:37:40|202.74|200.44|202.74|200.44|202.74|200.44|202.74|200.44|1
1651793870000|2022-05-05 23:37:50|202.75|200.45|202.81|200.51|202.81|200.51|202.75|200.45|3
1651793880000|2022-05-05 23:38:00|202.85|200.55|202.81|200.51|202.85|200.55|202.81|200.51|3
1651793890000|2022-05-05 23:38:10|202.82|200.52|202.83|200.53|202.83|200.53|202.82|200.52|2
1651793900000|2022-05-05 23:38:20|202.88|200.58|202.81|200.51|202.88|200.58|202.8|200.5|6
1651793910000|2022-05-05 23:38:30|202.8|200.5|202.7|200.4|202.8|200.5|202.7|200.4|7
1651793920000|2022-05-05 23:38:40|202.69|200.39|202.74|200.44|202.76|200.46|202.64|200.34|11
1651793930000|2022-05-05 23:38:50|202.78|200.48|202.83|200.53|202.83|200.53|202.78|200.48|6
1651793940000|2022-05-05 23:39:00|202.87|200.57|202.82|200.52|202.87|200.57|202.8|200.5|5
1651793950000|2022-05-05 23:39:10|202.81|200.51|202.79|200.49|202.81|200.51|202.79|200.49|4
1651793960000|2022-05-05 23:39:20|202.8|200.5|202.82|200.52|202.82|200.52|202.8|200.5|3
1651793970000|2022-05-05 23:39:30|202.81|200.51|202.75|200.45|202.81|200.51|202.73|200.43|10
1651793980000|2022-05-05 23:39:40|202.76|200.46|202.82|200.52|202.83|200.53|202.76|200.46|7
1651794000000|2022-05-05 23:40:00|202.78|200.48|202.7|200.4|202.82|200.52|202.67|200.37|15
1651794010000|2022-05-05 23:40:10|202.67|200.37|202.53|200.23|202.67|200.37|202.53|200.23|15
1651794020000|2022-05-05 23:40:20|202.54|200.24|202.54|200.24|202.54|200.24|202.54|200.24|1
1651794030000|2022-05-05 23:40:30|202.53|200.23|202.58|200.28|202.58|200.28|202.48|200.18|11
1651794040000|2022-05-05 23:40:40|202.59|200.29|202.61|200.31|202.62|200.32|202.59|200.29|6
1651794060000|2022-05-05 23:41:00|202.62|200.32|202.73|200.43|202.73|200.43|202.62|200.32|8
1651794070000|2022-05-05 23:41:10|202.76|200.46|202.89|200.59|202.89|200.59|202.76|200.46|12
1651794080000|2022-05-05 23:41:20|202.88|200.58|202.9|200.6|202.92|200.62|202.88|200.58|7
1651794090000|2022-05-05 23:41:30|202.87|200.57|202.9|200.6|202.92|200.62|202.87|200.57|4
1651794100000|2022-05-05 23:41:40|202.91|200.61|202.91|200.61|202.91|200.61|202.91|200.61|1
1651794110000|2022-05-05 23:41:50|202.89|200.59|202.85|200.55|202.91|200.61|202.85|200.55|5
1651794120000|2022-05-05 23:42:00|202.88|200.58|202.89|200.59|202.89|200.59|202.88|200.58|2
1651794130000|2022-05-05 23:42:10|202.9|200.6|202.94|200.64|202.97|200.67|202.87|200.57|6
1651794140000|2022-05-05 23:42:20|202.98|200.68|202.91|200.61|202.98|200.68|202.89|200.59|5
1651794150000|2022-05-05 23:42:30|202.9|200.6|202.91|200.61|202.91|200.61|202.9|200.6|2
1651794160000|2022-05-05 23:42:40|202.9|200.6|202.84|200.54|202.9|200.6|202.84|200.54|2
1651794170000|2022-05-05 23:42:50|202.83|200.53|202.83|200.53|202.83|200.53|202.83|200.53|1
1651794180000|2022-05-05 23:43:00|202.84|200.54|202.82|200.52|202.85|200.55|202.8|200.5|15
1651794190000|2022-05-05 23:43:10|202.77|200.47|202.8|200.5|202.81|200.51|202.77|200.47|6
1651794200000|2022-05-05 23:43:20|202.78|200.48|202.78|200.48|202.78|200.48|202.78|200.48|1
1651794210000|2022-05-05 23:43:30|202.79|200.49|202.79|200.49|202.79|200.49|202.79|200.49|1
1651794220000|2022-05-05 23:43:40|202.8|200.5|202.8|200.5|202.8|200.5|202.8|200.5|1
1651794230000|2022-05-05 23:43:50|202.79|200.49|202.79|200.49|202.79|200.49|202.79|200.49|1
1651794240000|2022-05-05 23:44:00|202.8|200.5|202.8|200.5|202.8|200.5|202.75|200.45|5
1651794250000|2022-05-05 23:44:10|202.81|200.51|202.87|200.57|202.89|200.59|202.81|200.51|5
1651794270000|2022-05-05 23:44:30|202.84|200.54|202.81|200.51|202.87|200.57|202.81|200.51|5
1651794280000|2022-05-05 23:44:40|202.82|200.52|202.82|200.52|202.82|200.52|202.82|200.52|1
1651794290000|2022-05-05 23:44:50|202.8|200.5|202.8|200.5|202.8|200.5|202.8|200.5|1
1651794300000|2022-05-05 23:45:00|202.75|200.45|202.65|200.35|202.8|200.5|202.65|200.35|15
1651794310000|2022-05-05 23:45:10|202.64|200.34|202.6|200.3|202.64|200.34|202.56|200.26|11
1651794320000|2022-05-05 23:45:20|202.59|200.29|202.47|200.17|202.59|200.29|202.43|200.13|16
1651794330000|2022-05-05 23:45:30|202.48|200.18|202.47|200.17|202.49|200.19|202.45|200.15|8
1651794340000|2022-05-05 23:45:40|202.5|200.2|202.63|200.33|202.65|200.35|202.5|200.2|10
1651794350000|2022-05-05 23:45:50|202.65|200.35|202.69|200.39|202.69|200.39|202.65|200.35|3
1651794360000|2022-05-05 23:46:00|202.68|200.38|202.61|200.31|202.69|200.39|202.61|200.31|6
1651794370000|2022-05-05 23:46:10|202.62|200.32|202.73|200.43|202.73|200.43|202.62|200.32|7
1651794380000|2022-05-05 23:46:20|202.72|200.42|202.62|200.32|202.72|200.42|202.62|200.32|7
1651794390000|2022-05-05 23:46:30|202.64|200.34|202.62|200.32|202.67|200.37|202.6|200.3|9
1651794400000|2022-05-05 23:46:40|202.63|200.33|202.65|200.35|202.65|200.35|202.62|200.32|7
1651794410000|2022-05-05 23:46:50|202.66|200.36|202.74|200.44|202.74|200.44|202.66|200.36|6
1651794420000|2022-05-05 23:47:00|202.75|200.45|202.96|200.66|202.96|200.66|202.75|200.45|12
1651794430000|2022-05-05 23:47:10|202.89|200.59|202.96|200.66|203|200.7|202.89|200.59|6
1651794440000|2022-05-05 23:47:20|202.97|200.67|203.07|200.77|203.07|200.77|202.97|200.67|5
1651794450000|2022-05-05 23:47:30|203.02|200.72|203.07|200.77|203.07|200.77|202.97|200.67|8
1651794460000|2022-05-05 23:47:40|203.03|200.73|203.07|200.77|203.1|200.8|203|200.7|5
1651794480000|2022-05-05 23:48:00|202.99|200.69|203.07|200.77|203.07|200.77|202.99|200.69|3
1651794490000|2022-05-05 23:48:10|203.1|200.8|203.17|200.87|203.21|200.91|203.08|200.78|13
1651794500000|2022-05-05 23:48:20|203.15|200.85|203.2|200.9|203.2|200.9|203.15|200.85|3
1651794510000|2022-05-05 23:48:30|203.17|200.87|203.17|200.87|203.19|200.89|203.1|200.8|4
1651794540000|2022-05-05 23:49:00|203.19|200.89|203.19|200.89|203.19|200.89|203.19|200.89|1
1651794550000|2022-05-05 23:49:10|203.17|200.87|203.09|200.79|203.17|200.87|202.98|200.68|12
1651794560000|2022-05-05 23:49:20|203.06|200.76|202.99|200.69|203.1|200.8|202.96|200.66|10
1651794570000|2022-05-05 23:49:30|202.98|200.68|202.99|200.69|202.99|200.69|202.95|200.65|6
1651794580000|2022-05-05 23:49:40|202.97|200.67|202.98|200.68|202.99|200.69|202.97|200.67|4
1651794590000|2022-05-05 23:49:50|202.99|200.69|202.99|200.69|202.99|200.69|202.99|200.69|1
1651794600000|2022-05-05 23:50:00|203|200.7|202.99|200.69|203|200.7|202.93|200.63|6
1651794620000|2022-05-05 23:50:20|203|200.7|202.99|200.69|203.02|200.72|202.99|200.69|5
1651794630000|2022-05-05 23:50:30|203.02|200.72|203.02|200.72|203.03|200.73|203|200.7|6
1651794640000|2022-05-05 23:50:40|202.97|200.67|203.01|200.71|203.05|200.75|202.97|200.67|9
1651794650000|2022-05-05 23:50:50|203|200.7|203.24|200.94|203.24|200.94|203|200.7|11
1651794660000|2022-05-05 23:51:00|203.23|200.93|203.09|200.79|203.23|200.93|203.09|200.79|8
1651794670000|2022-05-05 23:51:10|203.07|200.77|203.1|200.8|203.1|200.8|203.07|200.77|7
1651794680000|2022-05-05 23:51:20|203.09|200.79|203.1|200.8|203.11|200.81|203.09|200.79|3
1651794690000|2022-05-05 23:51:30|203.18|200.88|203.18|200.88|203.18|200.88|203.18|200.88|1
1651794700000|2022-05-05 23:51:40|203.13|200.83|203.18|200.88|203.18|200.88|203.13|200.83|4
1651794710000|2022-05-05 23:51:50|203.17|200.87|203.18|200.88|203.18|200.88|203.06|200.76|8
1651794720000|2022-05-05 23:52:00|203.24|200.94|203.25|200.95|203.34|201.04|203.24|200.94|11
1651794730000|2022-05-05 23:52:10|203.27|200.97|203.25|200.95|203.27|200.97|203.23|200.93|4
1651794740000|2022-05-05 23:52:20|203.27|200.97|203.34|201.04|203.35|201.05|203.27|200.97|9
1651794750000|2022-05-05 23:52:30|203.41|201.11|203.38|201.08|203.41|201.11|203.38|201.08|2
1651794760000|2022-05-05 23:52:40|203.39|201.09|203.42|201.12|203.42|201.12|203.39|201.09|5
1651794770000|2022-05-05 23:52:50|203.38|201.08|203.28|200.98|203.4|201.1|203.28|200.98|13
1651794780000|2022-05-05 23:53:00|203.27|200.97|203.28|200.98|203.3|201|203.27|200.97|3
1651794790000|2022-05-05 23:53:10|203.3|201|203.32|201.02|203.37|201.07|203.3|201|4
1651794800000|2022-05-05 23:53:20|203.38|201.08|203.33|201.03|203.38|201.08|203.31|201.01|5
1651794810000|2022-05-05 23:53:30|203.32|201.02|203.08|200.78|203.32|201.02|203.08|200.78|14
1651794820000|2022-05-05 23:53:40|203.06|200.76|203.07|200.77|203.07|200.77|203.06|200.76|2
1651794830000|2022-05-05 23:53:50|203.06|200.76|202.99|200.69|203.06|200.76|202.98|200.68|8
1651794840000|2022-05-05 23:54:00|203|200.7|202.98|200.68|203|200.7|202.94|200.64|6
1651794850000|2022-05-05 23:54:10|202.99|200.69|202.95|200.65|202.99|200.69|202.93|200.63|13
1651794860000|2022-05-05 23:54:20|202.96|200.66|202.95|200.65|202.96|200.66|202.95|200.65|2
1651794870000|2022-05-05 23:54:30|202.96|200.66|202.96|200.66|202.96|200.66|202.95|200.65|3
1651794880000|2022-05-05 23:54:40|202.95|200.65|202.95|200.65|202.95|200.65|202.95|200.65|1
1651794890000|2022-05-05 23:54:50|202.96|200.66|202.96|200.66|202.96|200.66|202.96|200.66|1
1651794900000|2022-05-05 23:55:00|202.99|200.69|202.91|200.61|203|200.7|202.9|200.6|9
1651794910000|2022-05-05 23:55:10|202.9|200.6|202.82|200.52|202.91|200.61|202.82|200.52|7
1651794920000|2022-05-05 23:55:20|202.83|200.53|202.91|200.61|202.92|200.62|202.83|200.53|12
1651794930000|2022-05-05 23:55:30|202.9|200.6|202.85|200.55|202.9|200.6|202.84|200.54|5
1651794940000|2022-05-05 23:55:40|202.86|200.56|202.97|200.67|202.97|200.67|202.79|200.49|14
1651794950000|2022-05-05 23:55:50|202.99|200.69|202.98|200.68|203.03|200.73|202.93|200.63|17
1651794960000|2022-05-05 23:56:00|202.95|200.65|202.99|200.69|203.01|200.71|202.95|200.65|7
1651794970000|2022-05-05 23:56:10|203|200.7|202.83|200.53|203|200.7|202.82|200.52|16
1651794980000|2022-05-05 23:56:20|202.84|200.54|202.82|200.52|202.85|200.55|202.82|200.52|9
1651794990000|2022-05-05 23:56:30|202.83|200.53|202.88|200.58|202.89|200.59|202.83|200.53|14
1651795000000|2022-05-05 23:56:40|202.89|200.59|202.87|200.57|202.89|200.59|202.85|200.55|6
1651795010000|2022-05-05 23:56:50|202.86|200.56|202.91|200.61|202.91|200.61|202.86|200.56|4
1651795020000|2022-05-05 23:57:00|202.93|200.63|202.92|200.62|202.95|200.65|202.92|200.62|3
1651795030000|2022-05-05 23:57:10|202.95|200.65|202.98|200.68|202.98|200.68|202.94|200.64|6
1651795050000|2022-05-05 23:57:30|202.9|200.6|202.91|200.61|202.92|200.62|202.9|200.6|6
1651795060000|2022-05-05 23:57:40|202.92|200.62|202.91|200.61|202.92|200.62|202.91|200.61|2
1651795070000|2022-05-05 23:57:50|202.92|200.62|202.84|200.54|202.92|200.62|202.83|200.53|8
1651795080000|2022-05-05 23:58:00|202.86|200.56|202.97|200.67|202.97|200.67|202.83|200.53|11
1651795090000|2022-05-05 23:58:10|203|200.7|202.98|200.68|203|200.7|202.97|200.67|6
1651795100000|2022-05-05 23:58:20|202.9|200.6|202.88|200.58|202.91|200.61|202.85|200.55|12
1651795110000|2022-05-05 23:58:30|202.89|200.59|202.89|200.59|202.89|200.59|202.85|200.55|5
1651795120000|2022-05-05 23:58:40|202.88|200.58|202.91|200.61|202.92|200.62|202.86|200.56|12
1651795130000|2022-05-05 23:58:50|202.92|200.62|202.87|200.57|202.92|200.62|202.84|200.54|20
1651795140000|2022-05-05 23:59:00|202.85|200.55|202.92|200.62|202.92|200.62|202.85|200.55|20
1651795150000|2022-05-05 23:59:10|202.88|200.58|202.88|200.58|202.95|200.65|202.88|200.58|16
1651795160000|2022-05-05 23:59:20|202.89|200.59|202.9|200.6|202.9|200.6|202.88|200.58|7
1651795170000|2022-05-05 23:59:30|202.89|200.59|202.8|200.5|202.9|200.6|202.79|200.49|9
1651795180000|2022-05-05 23:59:40|202.79|200.49|202.8|200.5|202.8|200.5|202.79|200.49|2
1651795190000|2022-05-05 23:59:50|202.81|200.51|202.46|200.16|202.84|200.54|202.33|200.03|15
1651795200000|2022-05-06 00:00:00|202.51|200.21|202.47|200.17|202.51|200.21|202.46|200.16|17
1651795210000|2022-05-06 00:00:10|202.48|200.18|202.63|200.33|202.63|200.33|202.48|200.18|14
1651795220000|2022-05-06 00:00:20|202.62|200.32|202.53|200.23|202.65|200.35|202.53|200.23|10
1651795230000|2022-05-06 00:00:30|202.54|200.24|202.52|200.22|202.54|200.24|202.52|200.22|3
1651795240000|2022-05-06 00:00:40|202.5|200.2|202.38|200.08|202.5|200.2|202.37|200.07|15
1651795250000|2022-05-06 00:00:50|202.39|200.09|202.32|200.02|202.42|200.12|202.31|200.01|10
1651795260000|2022-05-06 00:01:00|202.31|200.01|202.38|200.08|202.39|200.09|202.31|200.01|10
1651795270000|2022-05-06 00:01:10|202.3|200|202.39|200.09|202.4|200.1|202.3|200|7
1651795280000|2022-05-06 00:01:20|202.34|200.04|202.3|200|202.34|200.04|202.28|199.98|5
1651795290000|2022-05-06 00:01:30|202.32|200.02|202.33|200.03|202.34|200.04|202.29|199.99|12
1651795300000|2022-05-06 00:01:40|202.34|200.04|202.3|200|202.34|200.04|202.3|200|4
1651795310000|2022-05-06 00:01:50|202.31|200.01|202.36|200.06|202.38|200.08|202.24|199.94|17
1651795320000|2022-05-06 00:02:00|202.38|200.08|202.44|200.14|202.45|200.15|202.38|200.08|11
1651795330000|2022-05-06 00:02:10|202.43|200.13|202.68|200.38|202.68|200.38|202.43|200.13|14
1651795340000|2022-05-06 00:02:20|202.69|200.39|202.62|200.32|202.73|200.43|202.62|200.32|14
1651795350000|2022-05-06 00:02:30|202.61|200.31|202.68|200.38|202.68|200.38|202.61|200.31|7
1651795360000|2022-05-06 00:02:40|202.71|200.41|202.77|200.47|202.77|200.47|202.7|200.4|7
1651795370000|2022-05-06 00:02:50|202.72|200.42|202.7|200.4|202.73|200.43|202.62|200.32|19
1651795380000|2022-05-06 00:03:00|202.69|200.39|202.45|200.15|202.69|200.39|202.45|200.15|20
1651795390000|2022-05-06 00:03:10|202.44|200.14|202|199.7|202.47|200.17|202|199.7|25
1651795400000|2022-05-06 00:03:20|202.03|199.73|202.43|200.13|202.43|200.13|202.03|199.73|24
1651795410000|2022-05-06 00:03:30|202.41|200.11|202.38|200.08|202.46|200.16|202.37|200.07|19
1651795420000|2022-05-06 00:03:40|202.37|200.07|202.51|200.21|202.52|200.22|202.37|200.07|10
1651795430000|2022-05-06 00:03:50|202.52|200.22|202.79|200.49|202.79|200.49|202.51|200.21|20
1651795440000|2022-05-06 00:04:00|202.78|200.48|202.79|200.49|202.82|200.52|202.77|200.47|14
1651795450000|2022-05-06 00:04:10|202.76|200.46|202.86|200.56|202.89|200.59|202.73|200.43|12
1651795460000|2022-05-06 00:04:20|202.87|200.57|202.87|200.57|202.87|200.57|202.87|200.57|1
1651795470000|2022-05-06 00:04:30|202.89|200.59|202.9|200.6|202.9|200.6|202.89|200.59|2
1651795480000|2022-05-06 00:04:40|202.89|200.59|202.91|200.61|202.91|200.61|202.88|200.58|3
1651795490000|2022-05-06 00:04:50|202.88|200.58|202.98|200.68|202.98|200.68|202.87|200.57|8
1651795500000|2022-05-06 00:05:00|202.95|200.65|202.84|200.54|202.95|200.65|202.83|200.53|23
1651795510000|2022-05-06 00:05:10|202.83|200.53|202.91|200.61|202.91|200.61|202.83|200.53|8
1651795520000|2022-05-06 00:05:20|202.92|200.62|202.94|200.64|202.96|200.66|202.92|200.62|3
1651795530000|2022-05-06 00:05:30|202.92|200.62|203.27|200.97|203.27|200.97|202.89|200.59|23
1651795540000|2022-05-06 00:05:40|203.23|200.93|203.11|200.81|203.38|201.08|203.11|200.81|21
1651795550000|2022-05-06 00:05:50|203.1|200.8|203.1|200.8|203.17|200.87|203.09|200.79|11
1651795560000|2022-05-06 00:06:00|203.09|200.79|203.08|200.78|203.1|200.8|203.06|200.76|6
1651795570000|2022-05-06 00:06:10|203.09|200.79|203|200.7|203.1|200.8|202.98|200.68|7
1651795580000|2022-05-06 00:06:20|203.01|200.71|203.1|200.8|203.1|200.8|203.01|200.71|6
1651795590000|2022-05-06 00:06:30|203.11|200.81|203.1|200.8|203.11|200.81|203.1|200.8|2
1651795600000|2022-05-06 00:06:40|203.12|200.82|203.09|200.79|203.16|200.86|203.09|200.79|5
1651795610000|2022-05-06 00:06:50|203.08|200.78|203.17|200.87|203.17|200.87|203.06|200.76|12
1651795620000|2022-05-06 00:07:00|203.16|200.86|203.12|200.82|203.16|200.86|203.1|200.8|4
1651795630000|2022-05-06 00:07:10|203.15|200.85|203.34|201.04|203.35|201.05|203.15|200.85|12
1651795640000|2022-05-06 00:07:20|203.36|201.06|203.33|201.03|203.37|201.07|203.3|201|11
1651795650000|2022-05-06 00:07:30|203.34|201.04|203.29|200.99|203.34|201.04|203.29|200.99|4
1651795660000|2022-05-06 00:07:40|203.32|201.02|203|200.7|203.32|201.02|203|200.7|15
1651795670000|2022-05-06 00:07:50|202.99|200.69|203|200.7|203|200.7|202.96|200.66|7
1651795680000|2022-05-06 00:08:00|202.98|200.68|202.92|200.62|202.98|200.68|202.92|200.62|4
1651795690000|2022-05-06 00:08:10|202.91|200.61|202.91|200.61|202.92|200.62|202.9|200.6|7
1651795700000|2022-05-06 00:08:20|202.9|200.6|202.84|200.54|202.92|200.62|202.84|200.54|7
1651795710000|2022-05-06 00:08:30|202.83|200.53|202.69|200.39|202.83|200.53|202.68|200.38|13
1651795720000|2022-05-06 00:08:40|202.7|200.4|202.81|200.51|202.81|200.51|202.69|200.39|11
1651795730000|2022-05-06 00:08:50|202.83|200.53|202.9|200.6|202.9|200.6|202.83|200.53|8
1651795740000|2022-05-06 00:09:00|202.91|200.61|202.9|200.6|202.91|200.61|202.83|200.53|14
1651795750000|2022-05-06 00:09:10|202.85|200.55|202.82|200.52|202.85|200.55|202.82|200.52|4
1651795760000|2022-05-06 00:09:20|202.83|200.53|202.83|200.53|202.83|200.53|202.83|200.53|1
1651795770000|2022-05-06 00:09:30|202.82|200.52|202.68|200.38|202.83|200.53|202.68|200.38|16
1651795780000|2022-05-06 00:09:40|202.67|200.37|202.56|200.26|202.67|200.37|202.48|200.18|13
1651795790000|2022-05-06 00:09:50|202.57|200.27|202.58|200.28|202.58|200.28|202.53|200.23|5
1651795800000|2022-05-06 00:10:00|202.59|200.29|202.58|200.28|202.7|200.4|202.58|200.28|13
1651795810000|2022-05-06 00:10:10|202.57|200.27|202.57|200.27|202.57|200.27|202.56|200.26|3
1651795820000|2022-05-06 00:10:20|202.56|200.26|202.57|200.27|202.6|200.3|202.56|200.26|7
1651795830000|2022-05-06 00:10:30|202.58|200.28|202.5|200.2|202.58|200.28|202.5|200.2|6
1651795840000|2022-05-06 00:10:40|202.52|200.22|202.44|200.14|202.52|200.22|202.44|200.14|10
1651795850000|2022-05-06 00:10:50|202.46|200.16|202.38|200.08|202.46|200.16|202.38|200.08|3
1651795860000|2022-05-06 00:11:00|202.37|200.07|202.52|200.22|202.52|200.22|202.37|200.07|11
1651795870000|2022-05-06 00:11:10|202.5|200.2|202.51|200.21|202.51|200.21|202.46|200.16|8
1651795880000|2022-05-06 00:11:20|202.53|200.23|202.55|200.25|202.55|200.25|202.53|200.23|3
1651795890000|2022-05-06 00:11:30|202.56|200.26|202.62|200.32|202.62|200.32|202.56|200.26|4
1651795900000|2022-05-06 00:11:40|202.67|200.37|202.68|200.38|202.69|200.39|202.64|200.34|4
1651795910000|2022-05-06 00:11:50|202.63|200.33|202.61|200.31|202.63|200.33|202.58|200.28|11
1651795920000|2022-05-06 00:12:00|202.62|200.32|202.61|200.31|202.63|200.33|202.6|200.3|6
1651795930000|2022-05-06 00:12:10|202.57|200.27|202.58|200.28|202.58|200.28|202.57|200.27|2
1651795950000|2022-05-06 00:12:30|202.55|200.25|202.53|200.23|202.55|200.25|202.52|200.22|5
1651795960000|2022-05-06 00:12:40|202.52|200.22|202.31|200.01|202.53|200.23|202.31|200.01|16
1651795970000|2022-05-06 00:12:50|202.29|199.99|202|199.7|202.29|199.99|202|199.7|24
1651795980000|2022-05-06 00:13:00|202.01|199.71|202|199.7|202.06|199.76|201.98|199.68|8
1651795990000|2022-05-06 00:13:10|201.98|199.68|201.9|199.6|201.98|199.68|201.9|199.6|8
1651796000000|2022-05-06 00:13:20|201.89|199.59|201.84|199.54|201.96|199.66|201.84|199.54|10
1651796020000|2022-05-06 00:13:40|201.83|199.53|201.83|199.53|201.85|199.55|201.83|199.53|4
1651796030000|2022-05-06 00:13:50|201.84|199.54|201.84|199.54|201.85|199.55|201.83|199.53|7
1651796040000|2022-05-06 00:14:00|201.86|199.56|201.82|199.52|201.86|199.56|201.8|199.5|8
1651796050000|2022-05-06 00:14:10|201.83|199.53|201.83|199.53|201.83|199.53|201.77|199.47|19
1651796060000|2022-05-06 00:14:20|201.84|199.54|201.89|199.59|201.95|199.65|201.84|199.54|12
1651796070000|2022-05-06 00:14:30|201.84|199.54|201.83|199.53|201.85|199.55|201.82|199.52|12
1651796080000|2022-05-06 00:14:40|201.82|199.52|201.81|199.51|201.82|199.52|201.78|199.48|5
1651796090000|2022-05-06 00:14:50|201.8|199.5|201.81|199.51|201.82|199.52|201.77|199.47|12
1651796100000|2022-05-06 00:15:00|201.8|199.5|201.83|199.53|201.83|199.53|201.72|199.42|9
1651796110000|2022-05-06 00:15:10|201.88|199.58|201.9|199.6|201.96|199.66|201.88|199.58|11
1651796120000|2022-05-06 00:15:20|201.88|199.58|201.99|199.69|201.99|199.69|201.85|199.55|14
1651796130000|2022-05-06 00:15:30|201.97|199.67|202.09|199.79|202.09|199.79|201.97|199.67|11
1651796140000|2022-05-06 00:15:40|202.1|199.8|202.1|199.8|202.1|199.8|202.1|199.8|1
1651796150000|2022-05-06 00:15:50|202.18|199.88|202.34|200.04|202.34|200.04|202.18|199.88|9
1651796160000|2022-05-06 00:16:00|202.33|200.03|202.21|199.91|202.33|200.03|202.21|199.91|8
1651796170000|2022-05-06 00:16:10|202.25|199.95|202.09|199.79|202.25|199.95|202.09|199.79|6
1651796180000|2022-05-06 00:16:20|202.04|199.74|202|199.7|202.13|199.83|201.99|199.69|15
1651796190000|2022-05-06 00:16:30|201.99|199.69|201.96|199.66|201.99|199.69|201.94|199.64|4
1651796200000|2022-05-06 00:16:40|201.97|199.67|202.06|199.76|202.06|199.76|201.97|199.67|8
1651796210000|2022-05-06 00:16:50|202.08|199.78|202.08|199.78|202.09|199.79|202.08|199.78|3
1651796220000|2022-05-06 00:17:00|202.09|199.79|202.08|199.78|202.09|199.79|202.08|199.78|2
1651796230000|2022-05-06 00:17:10|202.09|199.79|202.34|200.04|202.34|200.04|202.09|199.79|7
1651796240000|2022-05-06 00:17:20|202.35|200.05|202.41|200.11|202.42|200.12|202.33|200.03|9
1651796250000|2022-05-06 00:17:30|202.34|200.04|202.23|199.93|202.34|200.04|202.22|199.92|14
1651796260000|2022-05-06 00:17:40|202.2|199.9|202.27|199.97|202.3|200|202.2|199.9|11
1651796270000|2022-05-06 00:17:50|202.3|200|202.35|200.05|202.4|200.1|202.3|200|9
1651796280000|2022-05-06 00:18:00|202.34|200.04|202.27|199.97|202.35|200.05|202.27|199.97|8
1651796290000|2022-05-06 00:18:10|202.25|199.95|202.31|200.01|202.32|200.02|202.25|199.95|9
1651796300000|2022-05-06 00:18:20|202.27|199.97|202.31|200.01|202.31|200.01|202.27|199.97|2
1651796310000|2022-05-06 00:18:30|202.29|199.99|202.31|200.01|202.31|200.01|202.29|199.99|2
1651796320000|2022-05-06 00:18:40|202.29|199.99|202.32|200.02|202.37|200.07|202.29|199.99|8
1651796330000|2022-05-06 00:18:50|202.33|200.03|202.31|200.01|202.33|200.03|202.29|199.99|6
1651796340000|2022-05-06 00:19:00|202.3|200|202.45|200.15|202.45|200.15|202.27|199.97|8
1651796350000|2022-05-06 00:19:10|202.46|200.16|202.71|200.41|202.71|200.41|202.44|200.14|19
1651796360000|2022-05-06 00:19:20|202.77|200.47|202.63|200.33|202.77|200.47|202.62|200.32|12
1651796370000|2022-05-06 00:19:30|202.62|200.32|202.6|200.3|202.62|200.32|202.59|200.29|7
1651796380000|2022-05-06 00:19:40|202.58|200.28|202.6|200.3|202.6|200.3|202.5|200.2|14
1651796390000|2022-05-06 00:19:50|202.61|200.31|202.61|200.31|202.62|200.32|202.6|200.3|5
1651796400000|2022-05-06 00:20:00|202.6|200.3|202.59|200.29|202.61|200.31|202.58|200.28|9
1651796410000|2022-05-06 00:20:10|202.61|200.31|202.61|200.31|202.61|200.31|202.58|200.28|8
1651796420000|2022-05-06 00:20:20|202.62|200.32|202.67|200.37|202.68|200.38|202.62|200.32|8
1651796430000|2022-05-06 00:20:30|202.69|200.39|202.66|200.36|202.69|200.39|202.66|200.36|2
1651796440000|2022-05-06 00:20:40|202.64|200.34|202.68|200.38|202.68|200.38|202.64|200.34|5
1651796450000|2022-05-06 00:20:50|202.67|200.37|202.61|200.31|202.67|200.37|202.6|200.3|7
1651796460000|2022-05-06 00:21:00|202.62|200.32|202.65|200.35|202.66|200.36|202.62|200.32|6
1651796480000|2022-05-06 00:21:20|202.66|200.36|202.61|200.31|202.68|200.38|202.61|200.31|11
1651796490000|2022-05-06 00:21:30|202.62|200.32|202.6|200.3|202.62|200.32|202.6|200.3|3
1651796500000|2022-05-06 00:21:40|202.59|200.29|202.6|200.3|202.61|200.31|202.59|200.29|3
1651796510000|2022-05-06 00:21:50|202.64|200.34|202.72|200.42|202.72|200.42|202.64|200.34|12
1651796520000|2022-05-06 00:22:00|202.74|200.44|202.74|200.44|202.74|200.44|202.7|200.4|4
1651796530000|2022-05-06 00:22:10|202.72|200.42|202.72|200.42|202.72|200.42|202.72|200.42|1
1651796540000|2022-05-06 00:22:20|202.68|200.38|202.6|200.3|202.68|200.38|202.6|200.3|10
1651796550000|2022-05-06 00:22:30|202.59|200.29|202.59|200.29|202.6|200.3|202.58|200.28|6
1651796560000|2022-05-06 00:22:40|202.58|200.28|202.59|200.29|202.6|200.3|202.58|200.28|5
1651796570000|2022-05-06 00:22:50|202.61|200.31|202.6|200.3|202.61|200.31|202.6|200.3|2
1651796580000|2022-05-06 00:23:00|202.61|200.31|202.6|200.3|202.61|200.31|202.6|200.3|2
1651796590000|2022-05-06 00:23:10|202.59|200.29|202.6|200.3|202.61|200.31|202.59|200.29|4
1651796600000|2022-05-06 00:23:20|202.61|200.31|202.65|200.35|202.67|200.37|202.61|200.31|4
1651796610000|2022-05-06 00:23:30|202.67|200.37|202.69|200.39|202.69|200.39|202.67|200.37|5
1651796620000|2022-05-06 00:23:40|202.68|200.38|202.75|200.45|202.77|200.47|202.65|200.35|17
1651796630000|2022-05-06 00:23:50|202.76|200.46|202.77|200.47|202.77|200.47|202.76|200.46|2
1651796640000|2022-05-06 00:24:00|202.78|200.48|202.77|200.47|202.78|200.48|202.77|200.47|2
1651796650000|2022-05-06 00:24:10|202.79|200.49|202.8|200.5|202.81|200.51|202.79|200.49|3
1651796660000|2022-05-06 00:24:20|202.76|200.46|202.72|200.42|202.76|200.46|202.72|200.42|4
1651796670000|2022-05-06 00:24:30|202.71|200.41|202.64|200.34|202.71|200.41|202.59|200.29|12
1651796680000|2022-05-06 00:24:40|202.65|200.35|202.72|200.42|202.75|200.45|202.65|200.35|13
1651796690000|2022-05-06 00:24:50|202.73|200.43|202.71|200.41|202.73|200.43|202.69|200.39|10
1651796700000|2022-05-06 00:25:00|202.7|200.4|202.7|200.4|202.72|200.42|202.7|200.4|3
1651796710000|2022-05-06 00:25:10|202.76|200.46|202.71|200.41|202.77|200.47|202.71|200.41|8
1651796720000|2022-05-06 00:25:20|202.69|200.39|202.67|200.37|202.69|200.39|202.66|200.36|7
1651796730000|2022-05-06 00:25:30|202.62|200.32|202.62|200.32|202.63|200.33|202.61|200.31|7
1651796740000|2022-05-06 00:25:40|202.63|200.33|202.63|200.33|202.63|200.33|202.63|200.33|1
1651796750000|2022-05-06 00:25:50|202.66|200.36|202.71|200.41|202.72|200.42|202.64|200.34|11
1651796760000|2022-05-06 00:26:00|202.72|200.42|202.7|200.4|202.72|200.42|202.7|200.4|5
1651796770000|2022-05-06 00:26:10|202.71|200.41|202.71|200.41|202.71|200.41|202.7|200.4|3
1651796780000|2022-05-06 00:26:20|202.7|200.4|202.71|200.41|202.71|200.41|202.7|200.4|2
1651796790000|2022-05-06 00:26:30|202.7|200.4|202.71|200.41|202.71|200.41|202.69|200.39|6
1651796800000|2022-05-06 00:26:40|202.72|200.42|202.8|200.5|202.8|200.5|202.72|200.42|7
1651796810000|2022-05-06 00:26:50|202.81|200.51|202.81|200.51|202.81|200.51|202.81|200.51|1
1651796820000|2022-05-06 00:27:00|202.78|200.48|202.77|200.47|202.81|200.51|202.77|200.47|4
1651796830000|2022-05-06 00:27:10|202.78|200.48|202.8|200.5|202.82|200.52|202.74|200.44|13
1651796840000|2022-05-06 00:27:20|202.77|200.47|202.8|200.5|202.82|200.52|202.77|200.47|6
1651796850000|2022-05-06 00:27:30|202.81|200.51|202.81|200.51|202.81|200.51|202.81|200.51|1
1651796860000|2022-05-06 00:27:40|202.8|200.5|202.81|200.51|202.81|200.51|202.8|200.5|2
1651796880000|2022-05-06 00:28:00|202.78|200.48|202.82|200.52|202.84|200.54|202.78|200.48|7
1651796890000|2022-05-06 00:28:10|202.84|200.54|202.79|200.49|202.84|200.54|202.79|200.49|4
1651796900000|2022-05-06 00:28:20|202.83|200.53|202.89|200.59|202.89|200.59|202.79|200.49|5
1651796910000|2022-05-06 00:28:30|202.83|200.53|202.89|200.59|202.89|200.59|202.8|200.5|3
1651796920000|2022-05-06 00:28:40|202.96|200.66|202.97|200.67|202.97|200.67|202.96|200.66|2
1651796940000|2022-05-06 00:29:00|202.96|200.66|202.98|200.68|202.98|200.68|202.9|200.6|4
1651796950000|2022-05-06 00:29:10|202.96|200.66|202.91|200.61|202.96|200.66|202.89|200.59|5
1651796960000|2022-05-06 00:29:20|202.9|200.6|202.9|200.6|202.92|200.62|202.87|200.57|7
1651796970000|2022-05-06 00:29:30|202.91|200.61|202.82|200.52|202.91|200.61|202.82|200.52|2
1651796980000|2022-05-06 00:29:40|202.81|200.51|202.81|200.51|202.81|200.51|202.8|200.5|5
1651796990000|2022-05-06 00:29:50|202.8|200.5|202.7|200.4|202.8|200.5|202.7|200.4|9
1651797000000|2022-05-06 00:30:00|202.71|200.41|202.61|200.31|202.71|200.41|202.54|200.24|17
1651797010000|2022-05-06 00:30:10|202.6|200.3|202.62|200.32|202.62|200.32|202.55|200.25|8
1651797020000|2022-05-06 00:30:20|202.61|200.31|202.6|200.3|202.61|200.31|202.59|200.29|7
1651797040000|2022-05-06 00:30:40|202.59|200.29|202.36|200.06|202.59|200.29|202.36|200.06|13
1651797050000|2022-05-06 00:30:50|202.35|200.05|202.22|199.92|202.36|200.06|202.22|199.92|9
1651797060000|2022-05-06 00:31:00|202.21|199.91|201.99|199.69|202.21|199.91|201.99|199.69|20
1651797070000|2022-05-06 00:31:10|201.98|199.68|202|199.7|202|199.7|201.98|199.68|2
1651797080000|2022-05-06 00:31:20|201.99|199.69|201.89|199.59|202|199.7|201.83|199.53|17
1651797090000|2022-05-06 00:31:30|201.9|199.6|201.9|199.6|201.92|199.62|201.89|199.59|9
1651797100000|2022-05-06 00:31:40|201.91|199.61|201.82|199.52|201.91|199.61|201.81|199.51|7
1651797110000|2022-05-06 00:31:50|201.81|199.51|201.82|199.52|201.83|199.53|201.8|199.5|8
1651797120000|2022-05-06 00:32:00|201.83|199.53|201.9|199.6|201.9|199.6|201.83|199.53|6
1651797130000|2022-05-06 00:32:10|201.91|199.61|201.98|199.68|201.98|199.68|201.89|199.59|10
1651797140000|2022-05-06 00:32:20|202|199.7|202|199.7|202|199.7|201.98|199.68|3
1651797150000|2022-05-06 00:32:30|202.03|199.73|202|199.7|202.09|199.79|201.99|199.69|6
1651797160000|2022-05-06 00:32:40|201.99|199.69|201.91|199.61|202|199.7|201.9|199.6|10
1651797170000|2022-05-06 00:32:50|201.9|199.6|201.9|199.6|201.9|199.6|201.9|199.6|1
1651797180000|2022-05-06 00:33:00|201.89|199.59|201.91|199.61|201.91|199.61|201.89|199.59|3
1651797190000|2022-05-06 00:33:10|201.9|199.6|201.89|199.59|201.9|199.6|201.8|199.5|16
1651797200000|2022-05-06 00:33:20|201.9|199.6|201.91|199.61|201.93|199.63|201.9|199.6|7
1651797210000|2022-05-06 00:33:30|201.92|199.62|201.91|199.61|201.92|199.62|201.91|199.61|2
1651797240000|2022-05-06 00:34:00|201.89|199.59|201.82|199.52|201.89|199.59|201.81|199.51|11
1651797250000|2022-05-06 00:34:10|201.83|199.53|201.89|199.59|201.9|199.6|201.83|199.53|5
1651797260000|2022-05-06 00:34:20|201.88|199.58|201.82|199.52|201.88|199.58|201.82|199.52|10
1651797270000|2022-05-06 00:34:30|201.86|199.56|201.98|199.68|201.99|199.69|201.86|199.56|14
1651797280000|2022-05-06 00:34:40|201.99|199.69|201.99|199.69|201.99|199.69|201.99|199.69|1
1651797300000|2022-05-06 00:35:00|202|199.7|201.96|199.66|202|199.7|201.96|199.66|5
1651797310000|2022-05-06 00:35:10|201.95|199.65|201.91|199.61|201.99|199.69|201.91|199.61|7
1651797330000|2022-05-06 00:35:30|201.93|199.63|201.92|199.62|201.93|199.63|201.92|199.62|4
1651797340000|2022-05-06 00:35:40|201.95|199.65|201.95|199.65|201.95|199.65|201.95|199.65|1
1651797350000|2022-05-06 00:35:50|201.94|199.64|201.98|199.68|201.98|199.68|201.92|199.62|11
1651797360000|2022-05-06 00:36:00|201.99|199.69|201.99|199.69|201.99|199.69|201.99|199.69|1
1651797370000|2022-05-06 00:36:10|201.97|199.67|201.98|199.68|201.98|199.68|201.97|199.67|2
1651797380000|2022-05-06 00:36:20|201.96|199.66|201.98|199.68|201.98|199.68|201.96|199.66|2
1651797390000|2022-05-06 00:36:30|201.95|199.65|201.92|199.62|202|199.7|201.92|199.62|7
1651797400000|2022-05-06 00:36:40|201.91|199.61|202.2|199.9|202.28|199.98|201.91|199.61|11
1651797410000|2022-05-06 00:36:50|202.19|199.89|202.09|199.79|202.19|199.89|202.09|199.79|9
1651797420000|2022-05-06 00:37:00|202.1|199.8|202.14|199.84|202.15|199.85|202.1|199.8|7
1651797430000|2022-05-06 00:37:10|202.11|199.81|202.36|200.06|202.37|200.07|202.11|199.81|13
1651797440000|2022-05-06 00:37:20|202.37|200.07|202.22|199.92|202.37|200.07|202.22|199.92|13
1651797450000|2022-05-06 00:37:30|202.24|199.94|202.32|200.02|202.34|200.04|202.24|199.94|7
1651797460000|2022-05-06 00:37:40|202.33|200.03|202.32|200.02|202.33|200.03|202.3|200|5
1651797470000|2022-05-06 00:37:50|202.33|200.03|202.32|200.02|202.33|200.03|202.31|200.01|4
1651797480000|2022-05-06 00:38:00|202.25|199.95|202.24|199.94|202.25|199.95|202.23|199.93|5
1651797490000|2022-05-06 00:38:10|202.23|199.93|202.09|199.79|202.23|199.93|202.08|199.78|5
1651797500000|2022-05-06 00:38:20|202.07|199.77|201.9|199.6|202.09|199.79|201.9|199.6|17
1651797510000|2022-05-06 00:38:30|201.89|199.59|201.59|199.29|201.89|199.59|201.57|199.27|17
1651797520000|2022-05-06 00:38:40|201.57|199.27|201.5|199.2|201.57|199.27|201.47|199.17|15
1651797530000|2022-05-06 00:38:50|201.49|199.19|201.42|199.12|201.49|199.19|201.39|199.09|13
1651797540000|2022-05-06 00:39:00|201.41|199.11|201.3|199|201.41|199.11|201.25|198.95|10
1651797550000|2022-05-06 00:39:10|201.33|199.03|201.4|199.1|201.4|199.1|201.32|199.02|6
1651797570000|2022-05-06 00:39:30|201.45|199.15|201.5|199.2|201.5|199.2|201.45|199.15|10
1651797580000|2022-05-06 00:39:40|201.53|199.23|201.46|199.16|201.54|199.24|201.46|199.16|9
1651797590000|2022-05-06 00:39:50|201.47|199.17|201.47|199.17|201.47|199.17|201.47|199.17|1
1651797600000|2022-05-06 00:40:00|201.48|199.18|201.51|199.21|201.52|199.22|201.48|199.18|6
1651797610000|2022-05-06 00:40:10|201.5|199.2|201.42|199.12|201.5|199.2|201.42|199.12|5
1651797620000|2022-05-06 00:40:20|201.39|199.09|201.38|199.08|201.4|199.1|201.38|199.08|3
1651797630000|2022-05-06 00:40:30|201.35|199.05|201.33|199.03|201.39|199.09|201.33|199.03|10
1651797650000|2022-05-06 00:40:50|201.35|199.05|201.39|199.09|201.4|199.1|201.35|199.05|9
1651797660000|2022-05-06 00:41:00|201.45|199.15|201.47|199.17|201.48|199.18|201.45|199.15|6
1651797670000|2022-05-06 00:41:10|201.48|199.18|201.49|199.19|201.49|199.19|201.48|199.18|2
1651797680000|2022-05-06 00:41:20|201.53|199.23|201.61|199.31|201.63|199.33|201.52|199.22|10
1651797690000|2022-05-06 00:41:30|201.62|199.32|201.6|199.3|201.62|199.32|201.6|199.3|3
1651797700000|2022-05-06 00:41:40|201.59|199.29|201.6|199.3|201.6|199.3|201.58|199.28|3
1651797710000|2022-05-06 00:41:50|201.62|199.32|201.61|199.31|201.62|199.32|201.61|199.31|2
1651797720000|2022-05-06 00:42:00|201.62|199.32|201.67|199.37|201.69|199.39|201.61|199.31|9
1651797730000|2022-05-06 00:42:10|201.64|199.34|201.52|199.22|201.64|199.34|201.52|199.22|12
1651797740000|2022-05-06 00:42:20|201.51|199.21|201.41|199.11|201.52|199.22|201.41|199.11|8
1651797750000|2022-05-06 00:42:30|201.42|199.12|201.35|199.05|201.42|199.12|201.31|199.01|8
1651797760000|2022-05-06 00:42:40|201.32|199.02|201.34|199.04|201.34|199.04|201.25|198.95|8
1651797770000|2022-05-06 00:42:50|201.35|199.05|201.31|199.01|201.35|199.05|201.31|199.01|10
1651797780000|2022-05-06 00:43:00|201.32|199.02|201.25|198.95|201.32|199.02|201.25|198.95|5
1651797790000|2022-05-06 00:43:10|201.24|198.94|201.24|198.94|201.27|198.97|201.22|198.92|13
1651797800000|2022-05-06 00:43:20|201.25|198.95|201.25|198.95|201.25|198.95|201.25|198.95|1
1651797810000|2022-05-06 00:43:30|201.26|198.96|201.3|199|201.3|199|201.25|198.95|5
1651797820000|2022-05-06 00:43:40|201.25|198.95|201.26|198.96|201.26|198.96|201.21|198.91|5
1651797830000|2022-05-06 00:43:50|201.21|198.91|201.28|198.98|201.3|199|201.21|198.91|7
1651797840000|2022-05-06 00:44:00|201.24|198.94|201.29|198.99|201.29|198.99|201.24|198.94|4
1651797850000|2022-05-06 00:44:10|201.3|199|201.31|199.01|201.31|199.01|201.3|199|2
1651797860000|2022-05-06 00:44:20|201.3|199|201.3|199|201.33|199.03|201.28|198.98|7
1651797870000|2022-05-06 00:44:30|201.28|198.98|201.26|198.96|201.28|198.98|201.22|198.92|9
1651797890000|2022-05-06 00:44:50|201.24|198.94|201.09|198.79|201.28|198.98|201.09|198.79|13
1651797900000|2022-05-06 00:45:00|201.1|198.8|201.05|198.75|201.1|198.8|201.05|198.75|3
1651797910000|2022-05-06 00:45:10|201.04|198.74|201.04|198.74|201.04|198.74|201.04|198.74|1
1651797920000|2022-05-06 00:45:20|201.03|198.73|201|198.7|201.04|198.74|200.99|198.69|7
1651797930000|2022-05-06 00:45:30|200.98|198.68|200.95|198.65|201|198.7|200.94|198.64|7
1651797940000|2022-05-06 00:45:40|200.94|198.64|200.95|198.65|200.95|198.65|200.92|198.62|6
1651797950000|2022-05-06 00:45:50|200.94|198.64|201|198.7|201.01|198.71|200.94|198.64|7
1651797960000|2022-05-06 00:46:00|200.98|198.68|201.07|198.77|201.09|198.79|200.96|198.66|14
1651797970000|2022-05-06 00:46:10|201.06|198.76|200.98|198.68|201.06|198.76|200.95|198.65|11
1651797980000|2022-05-06 00:46:20|200.97|198.67|201|198.7|201|198.7|200.97|198.67|6
1651797990000|2022-05-06 00:46:30|201.01|198.71|201|198.7|201.01|198.71|201|198.7|2
1651798000000|2022-05-06 00:46:40|200.99|198.69|201.01|198.71|201.01|198.71|200.99|198.69|7
1651798010000|2022-05-06 00:46:50|201.02|198.72|201.06|198.76|201.06|198.76|201.02|198.72|4
1651798020000|2022-05-06 00:47:00|201.08|198.78|201.1|198.8|201.1|198.8|201.08|198.78|9
1651798030000|2022-05-06 00:47:10|201.12|198.82|201.22|198.92|201.31|199.01|201.1|198.8|14
1651798040000|2022-05-06 00:47:20|201.24|198.94|201.24|198.94|201.26|198.96|201.23|198.93|7
1651798050000|2022-05-06 00:47:30|201.23|198.93|201.23|198.93|201.24|198.94|201.2|198.9|7
1651798060000|2022-05-06 00:47:40|201.22|198.92|201.24|198.94|201.26|198.96|201.21|198.91|11
1651798070000|2022-05-06 00:47:50|201.23|198.93|201.22|198.92|201.23|198.93|201.21|198.91|3
1651798080000|2022-05-06 00:48:00|201.21|198.91|201.1|198.8|201.22|198.92|201.09|198.79|4
1651798090000|2022-05-06 00:48:10|201.11|198.81|201.08|198.78|201.11|198.81|201.06|198.76|4
1651798100000|2022-05-06 00:48:20|201.06|198.76|201|198.7|201.06|198.76|201|198.7|4
1651798130000|2022-05-06 00:48:50|201.01|198.71|201.01|198.71|201.09|198.79|201|198.7|10
1651798140000|2022-05-06 00:49:00|201.02|198.72|201|198.7|201.02|198.72|201|198.7|4
1651798150000|2022-05-06 00:49:10|201.01|198.71|201.01|198.71|201.01|198.71|201.01|198.71|1
1651798160000|2022-05-06 00:49:20|201|198.7|201|198.7|201.01|198.71|201|198.7|3
1651798180000|2022-05-06 00:49:40|201.01|198.71|201|198.7|201.01|198.71|201|198.7|2
1651798190000|2022-05-06 00:49:50|201.01|198.71|201|198.7|201.01|198.71|201|198.7|2
1651798200000|2022-05-06 00:50:00|201.01|198.71|201.08|198.78|201.08|198.78|201|198.7|8
1651798210000|2022-05-06 00:50:10|201.09|198.79|201.1|198.8|201.1|198.8|201.09|198.79|4
1651798260000|2022-05-06 00:51:00|201.09|198.79|201.1|198.8|201.1|198.8|201.09|198.79|4
1651798270000|2022-05-06 00:51:10|201.09|198.79|200.93|198.63|201.09|198.79|200.92|198.62|15
1651798280000|2022-05-06 00:51:20|200.92|198.62|200.91|198.61|200.92|198.62|200.9|198.6|8
1651798300000|2022-05-06 00:51:40|200.92|198.62|200.92|198.62|200.96|198.66|200.91|198.61|10
1651798310000|2022-05-06 00:51:50|200.97|198.67|200.97|198.67|200.97|198.67|200.96|198.66|3
1651798320000|2022-05-06 00:52:00|200.91|198.61|200.92|198.62|200.95|198.65|200.91|198.61|6
1651798330000|2022-05-06 00:52:10|200.91|198.61|200.78|198.48|200.91|198.61|200.78|198.48|17
1651798340000|2022-05-06 00:52:20|200.79|198.49|200.59|198.29|200.79|198.49|200.57|198.27|15
1651798350000|2022-05-06 00:52:30|200.58|198.28|200.49|198.19|200.64|198.34|200.49|198.19|18
1651798360000|2022-05-06 00:52:40|200.46|198.16|200.06|197.76|200.46|198.16|200.05|197.75|25
1651798370000|2022-05-06 00:52:50|200.02|197.72|199.95|197.65|200.02|197.72|199.92|197.62|14
1651798380000|2022-05-06 00:53:00|199.94|197.64|199.88|197.58|199.96|197.66|199.83|197.53|17
1651798390000|2022-05-06 00:53:10|199.87|197.57|200|197.7|200|197.7|199.86|197.56|11
1651798400000|2022-05-06 00:53:20|199.99|197.69|200.03|197.73|200.03|197.73|199.92|197.62|16
1651798410000|2022-05-06 00:53:30|200.04|197.74|200.01|197.71|200.1|197.8|200.01|197.71|13
1651798420000|2022-05-06 00:53:40|200|197.7|200|197.7|200.01|197.71|199.99|197.69|5
1651798430000|2022-05-06 00:53:50|200.01|197.71|200|197.7|200.01|197.71|199.99|197.69|4
1651798440000|2022-05-06 00:54:00|200.01|197.71|200|197.7|200.01|197.71|200|197.7|2
1651798450000|2022-05-06 00:54:10|200.04|197.74|199.93|197.63|200.04|197.74|199.91|197.61|12
1651798460000|2022-05-06 00:54:20|199.91|197.61|199.93|197.63|199.93|197.63|199.91|197.61|4
1651798470000|2022-05-06 00:54:30|199.89|197.59|199.57|197.27|199.89|197.59|199.57|197.27|15
1651798480000|2022-05-06 00:54:40|199.56|197.26|199.52|197.22|199.56|197.26|199.37|197.07|25
1651798490000|2022-05-06 00:54:50|199.54|197.24|199.63|197.33|199.66|197.36|199.54|197.24|22
1651798500000|2022-05-06 00:55:00|199.65|197.35|199.62|197.32|199.68|197.38|199.59|197.29|12
1651798510000|2022-05-06 00:55:10|199.6|197.3|199.65|197.35|199.67|197.37|199.57|197.27|13
1651798520000|2022-05-06 00:55:20|199.71|197.41|199.69|197.39|199.71|197.41|199.66|197.36|3
1651798530000|2022-05-06 00:55:30|199.7|197.4|199.9|197.6|199.94|197.64|199.7|197.4|18
1651798540000|2022-05-06 00:55:40|199.89|197.59|199.93|197.63|199.93|197.63|199.83|197.53|14
1651798550000|2022-05-06 00:55:50|199.94|197.64|199.96|197.66|200.06|197.76|199.92|197.62|14
1651798560000|2022-05-06 00:56:00|199.88|197.58|200.04|197.74|200.04|197.74|199.88|197.58|10
1651798570000|2022-05-06 00:56:10|200.07|197.77|200.02|197.72|200.09|197.79|200.02|197.72|8
1651798580000|2022-05-06 00:56:20|200|197.7|200.1|197.8|200.1|197.8|200|197.7|8
1651798590000|2022-05-06 00:56:30|200.2|197.9|200.32|198.02|200.34|198.04|200.2|197.9|14
1651798600000|2022-05-06 00:56:40|200.29|197.99|200.29|197.99|200.31|198.01|200.28|197.98|4
1651798610000|2022-05-06 00:56:50|200.27|197.97|200.23|197.93|200.27|197.97|200.22|197.92|9
1651798620000|2022-05-06 00:57:00|200.22|197.92|200.64|198.34|200.65|198.35|200.22|197.92|15
1651798630000|2022-05-06 00:57:10|200.65|198.35|200.62|198.32|200.68|198.38|200.62|198.32|12
1651798640000|2022-05-06 00:57:20|200.61|198.31|200.51|198.21|200.66|198.36|200.51|198.21|11
1651798650000|2022-05-06 00:57:30|200.52|198.22|200.52|198.22|200.52|198.22|200.52|198.22|1
1651798660000|2022-05-06 00:57:40|200.53|198.23|200.49|198.19|200.53|198.23|200.49|198.19|6
1651798670000|2022-05-06 00:57:50|200.52|198.22|200.51|198.21|200.52|198.22|200.5|198.2|4
1651798680000|2022-05-06 00:58:00|200.5|198.2|200.62|198.32|200.63|198.33|200.5|198.2|14
1651798690000|2022-05-06 00:58:10|200.61|198.31|200.72|198.42|200.73|198.43|200.61|198.31|10
1651798700000|2022-05-06 00:58:20|200.73|198.43|200.77|198.47|200.81|198.51|200.68|198.38|20
1651798710000|2022-05-06 00:58:30|200.79|198.49|200.8|198.5|200.8|198.5|200.78|198.48|5
1651798720000|2022-05-06 00:58:40|200.79|198.49|200.89|198.59|200.89|198.59|200.79|198.49|7
1651798730000|2022-05-06 00:58:50|200.9|198.6|200.9|198.6|200.9|198.6|200.87|198.57|6
1651798740000|2022-05-06 00:59:00|200.91|198.61|201.05|198.75|201.05|198.75|200.81|198.51|16
1651798750000|2022-05-06 00:59:10|200.95|198.65|201.2|198.9|201.21|198.91|200.95|198.65|12
1651798760000|2022-05-06 00:59:20|201.21|198.91|201|198.7|201.21|198.91|201|198.7|12
1651798770000|2022-05-06 00:59:30|200.98|198.68|201|198.7|201|198.7|200.9|198.6|13
1651798780000|2022-05-06 00:59:40|200.99|198.69|201|198.7|201|198.7|200.99|198.69|2
1651798790000|2022-05-06 00:59:50|200.99|198.69|201|198.7|201.01|198.71|200.98|198.68|6
1651798800000|2022-05-06 01:00:00|200.99|198.69|201.09|198.79|201.09|198.79|200.96|198.66|12
1651798810000|2022-05-06 01:00:10|201.08|198.78|201.08|198.78|201.08|198.78|201|198.7|14
1651798820000|2022-05-06 01:00:20|201.09|198.79|201.31|199.01|201.33|199.03|201.09|198.79|14
1651798830000|2022-05-06 01:00:30|201.33|199.03|201.33|199.03|201.36|199.06|201.33|199.03|4
1651798840000|2022-05-06 01:00:40|201.31|199.01|201.47|199.17|201.48|199.18|201.31|199.01|14
1651798850000|2022-05-06 01:00:50|201.46|199.16|201.4|199.1|201.46|199.16|201.4|199.1|8
1651798860000|2022-05-06 01:01:00|201.38|199.08|201.39|199.09|201.43|199.13|201.36|199.06|11
1651798870000|2022-05-06 01:01:10|201.41|199.11|201.4|199.1|201.41|199.11|201.4|199.1|4
1651798880000|2022-05-06 01:01:20|201.41|199.11|201.37|199.07|201.41|199.11|201.37|199.07|4
1651798890000|2022-05-06 01:01:30|201.39|199.09|201.43|199.13|201.43|199.13|201.32|199.02|11
1651798900000|2022-05-06 01:01:40|201.42|199.12|201.43|199.13|201.43|199.13|201.42|199.12|4
1651798910000|2022-05-06 01:01:50|201.42|199.12|201.49|199.19|201.49|199.19|201.42|199.12|6
1651798920000|2022-05-06 01:02:00|201.47|199.17|201.48|199.18|201.52|199.22|201.47|199.17|4
1651798930000|2022-05-06 01:02:10|201.45|199.15|201.61|199.31|201.63|199.33|201.45|199.15|12
1651798940000|2022-05-06 01:02:20|201.63|199.33|201.42|199.12|201.63|199.33|201.42|199.12|10
1651798950000|2022-05-06 01:02:30|201.43|199.13|201.43|199.13|201.46|199.16|201.41|199.11|14
1651798960000|2022-05-06 01:02:40|201.45|199.15|201.09|198.79|201.45|199.15|201.09|198.79|14
1651798970000|2022-05-06 01:02:50|201.08|198.78|200.97|198.67|201.12|198.82|200.97|198.67|14
1651798980000|2022-05-06 01:03:00|200.96|198.66|200.95|198.65|200.97|198.67|200.89|198.59|18
1651798990000|2022-05-06 01:03:10|200.96|198.66|201.29|198.99|201.29|198.99|200.96|198.66|18
1651799000000|2022-05-06 01:03:20|201.28|198.98|201.32|199.02|201.32|199.02|201.21|198.91|12
1651799010000|2022-05-06 01:03:30|201.31|199.01|201.31|199.01|201.36|199.06|201.3|199|12
1651799020000|2022-05-06 01:03:40|201.24|198.94|201.28|198.98|201.29|198.99|201.22|198.92|10
1651799030000|2022-05-06 01:03:50|201.29|198.99|201.29|198.99|201.29|198.99|201.28|198.98|3
1651799040000|2022-05-06 01:04:00|201.3|199|201.3|199|201.3|199|201.28|198.98|5
1651799060000|2022-05-06 01:04:20|201.31|199.01|201.3|199|201.31|199.01|201.3|199|2
1651799100000|2022-05-06 01:05:00|201.29|198.99|201.21|198.91|201.31|199.01|201.21|198.91|8
1651799110000|2022-05-06 01:05:10|201.22|198.92|201.08|198.78|201.22|198.92|201.08|198.78|8
1651799120000|2022-05-06 01:05:20|201.06|198.76|201.02|198.72|201.06|198.76|201|198.7|9
1651799130000|2022-05-06 01:05:30|201.04|198.74|201.07|198.77|201.07|198.77|201.01|198.71|9
1651799140000|2022-05-06 01:05:40|201.04|198.74|201.01|198.71|201.05|198.75|201.01|198.71|5
1651799150000|2022-05-06 01:05:50|201|198.7|201.03|198.73|201.03|198.73|201|198.7|6
1651799160000|2022-05-06 01:06:00|201|198.7|200.92|198.62|201.02|198.72|200.92|198.62|12
1651799170000|2022-05-06 01:06:10|200.91|198.61|200.9|198.6|200.91|198.61|200.82|198.52|12
1651799180000|2022-05-06 01:06:20|200.89|198.59|201.02|198.72|201.02|198.72|200.88|198.58|15
1651799190000|2022-05-06 01:06:30|201.03|198.73|201.08|198.78|201.08|198.78|201.02|198.72|11
1651799200000|2022-05-06 01:06:40|201.12|198.82|201.17|198.87|201.17|198.87|201.12|198.82|3
1651799210000|2022-05-06 01:06:50|201.2|198.9|201.3|199|201.32|199.02|201.2|198.9|13
1651799220000|2022-05-06 01:07:00|201.29|198.99|201.32|199.02|201.32|199.02|201.29|198.99|4
1651799230000|2022-05-06 01:07:10|201.34|199.04|201.44|199.14|201.49|199.19|201.34|199.04|17
1651799240000|2022-05-06 01:07:20|201.43|199.13|201.32|199.02|201.43|199.13|201.32|199.02|9
1651799250000|2022-05-06 01:07:30|201.3|199|201.32|199.02|201.33|199.03|201.3|199|3
1651799260000|2022-05-06 01:07:40|201.31|199.01|201.31|199.01|201.32|199.02|201.31|199.01|3
1651799270000|2022-05-06 01:07:50|201.32|199.02|201.31|199.01|201.32|199.02|201.31|199.01|2
1651799280000|2022-05-06 01:08:00|201.32|199.02|201.31|199.01|201.34|199.04|201.31|199.01|4
1651799290000|2022-05-06 01:08:10|201.32|199.02|201.26|198.96|201.33|199.03|201.26|198.96|7
1651799300000|2022-05-06 01:08:20|201.31|199.01|201.2|198.9|201.31|199.01|201.2|198.9|10
1651799310000|2022-05-06 01:08:30|201.21|198.91|201.2|198.9|201.21|198.91|201.2|198.9|2
1651799330000|2022-05-06 01:08:50|201.23|198.93|201.24|198.94|201.24|198.94|201.23|198.93|2
1651799340000|2022-05-06 01:09:00|201.21|198.91|201.21|198.91|201.21|198.91|201.21|198.91|1
1651799350000|2022-05-06 01:09:10|201.22|198.92|201.21|198.91|201.22|198.92|201.21|198.91|2
1651799360000|2022-05-06 01:09:20|201.23|198.93|201.32|199.02|201.33|199.03|201.23|198.93|6
1651799370000|2022-05-06 01:09:30|201.31|199.01|201.31|199.01|201.33|199.03|201.31|199.01|6
1651799380000|2022-05-06 01:09:40|201.3|199|201.28|198.98|201.31|199.01|201.27|198.97|9
1651799390000|2022-05-06 01:09:50|201.32|199.02|201.31|199.01|201.32|199.02|201.31|199.01|2
1651799400000|2022-05-06 01:10:00|201.33|199.03|201.3|199|201.33|199.03|201.3|199|3
1651799410000|2022-05-06 01:10:10|201.31|199.01|201.31|199.01|201.38|199.08|201.31|199.01|9
1651799420000|2022-05-06 01:10:20|201.29|198.99|201.27|198.97|201.29|198.99|201.25|198.95|3
1651799430000|2022-05-06 01:10:30|201.28|198.98|201.34|199.04|201.38|199.08|201.27|198.97|6
1651799440000|2022-05-06 01:10:40|201.33|199.03|201.42|199.12|201.42|199.12|201.33|199.03|8
1651799450000|2022-05-06 01:10:50|201.43|199.13|201.45|199.15|201.47|199.17|201.43|199.13|3
1651799460000|2022-05-06 01:11:00|201.44|199.14|201.46|199.16|201.46|199.16|201.44|199.14|3
1651799470000|2022-05-06 01:11:10|201.48|199.18|201.45|199.15|201.48|199.18|201.41|199.11|8
1651799480000|2022-05-06 01:11:20|201.46|199.16|201.47|199.17|201.49|199.19|201.43|199.13|8
1651799490000|2022-05-06 01:11:30|201.52|199.22|201.51|199.21|201.55|199.25|201.51|199.21|5
1651799510000|2022-05-06 01:11:50|201.52|199.22|201.51|199.21|201.56|199.26|201.51|199.21|6
1651799520000|2022-05-06 01:12:00|201.5|199.2|201.51|199.21|201.51|199.21|201.49|199.19|5
1651799530000|2022-05-06 01:12:10|201.5|199.2|201.5|199.2|201.51|199.21|201.5|199.2|3
1651799540000|2022-05-06 01:12:20|201.51|199.21|201.5|199.2|201.54|199.24|201.49|199.19|5
1651799570000|2022-05-06 01:12:50|201.51|199.21|201.71|199.41|201.72|199.42|201.51|199.21|11
1651799580000|2022-05-06 01:13:00|201.64|199.34|201.71|199.41|201.72|199.42|201.64|199.34|9
1651799590000|2022-05-06 01:13:10|201.72|199.42|201.72|199.42|201.72|199.42|201.72|199.42|1
1651799600000|2022-05-06 01:13:20|201.69|199.39|201.6|199.3|201.69|199.39|201.59|199.29|5
1651799610000|2022-05-06 01:13:30|201.59|199.29|201.59|199.29|201.59|199.29|201.58|199.28|3
1651799620000|2022-05-06 01:13:40|201.58|199.28|201.45|199.15|201.59|199.29|201.44|199.14|10
1651799630000|2022-05-06 01:13:50|201.44|199.14|201.34|199.04|201.44|199.14|201.34|199.04|9
1651799640000|2022-05-06 01:14:00|201.35|199.05|201.26|198.96|201.35|199.05|201.21|198.91|13
1651799650000|2022-05-06 01:14:10|201.27|198.97|201.26|198.96|201.32|199.02|201.24|198.94|9
1651799660000|2022-05-06 01:14:20|201.27|198.97|201.29|198.99|201.3|199|201.26|198.96|8
1651799670000|2022-05-06 01:14:30|201.28|198.98|201.29|198.99|201.3|199|201.28|198.98|8
1651799680000|2022-05-06 01:14:40|201.3|199|201.25|198.95|201.3|199|201.22|198.92|10
1651799690000|2022-05-06 01:14:50|201.24|198.94|201.23|198.93|201.24|198.94|201.22|198.92|4
1651799700000|2022-05-06 01:15:00|201.28|198.98|201.37|199.07|201.37|199.07|201.28|198.98|8
1651799710000|2022-05-06 01:15:10|201.36|199.06|201.28|198.98|201.36|199.06|201.25|198.95|14
1651799720000|2022-05-06 01:15:20|201.29|198.99|201.32|199.02|201.32|199.02|201.27|198.97|10
1651799730000|2022-05-06 01:15:30|201.33|199.03|201.33|199.03|201.33|199.03|201.33|199.03|1
1651799740000|2022-05-06 01:15:40|201.3|199|201.33|199.03|201.35|199.05|201.3|199|7
1651799750000|2022-05-06 01:15:50|201.32|199.02|201.31|199.01|201.32|199.02|201.3|199|3
1651799760000|2022-05-06 01:16:00|201.28|198.98|201.31|199.01|201.34|199.04|201.28|198.98|6
1651799770000|2022-05-06 01:16:10|201.3|199|201.22|198.92|201.3|199|201.22|198.92|7
1651799780000|2022-05-06 01:16:20|201.23|198.93|201.31|199.01|201.31|199.01|201.23|198.93|5
1651799790000|2022-05-06 01:16:30|201.33|199.03|201.43|199.13|201.43|199.13|201.3|199|8
1651799800000|2022-05-06 01:16:40|201.45|199.15|201.64|199.34|201.64|199.34|201.45|199.15|16
1651799810000|2022-05-06 01:16:50|201.69|199.39|201.82|199.52|201.82|199.52|201.69|199.39|13
1651799820000|2022-05-06 01:17:00|201.81|199.51|201.87|199.57|201.87|199.57|201.81|199.51|8
1651799830000|2022-05-06 01:17:10|201.89|199.59|201.98|199.68|201.98|199.68|201.88|199.58|8
1651799840000|2022-05-06 01:17:20|201.97|199.67|202.23|199.93|202.29|199.99|201.97|199.67|11
1651799850000|2022-05-06 01:17:30|202.2|199.9|201.91|199.61|202.2|199.9|201.91|199.61|15
1651799860000|2022-05-06 01:17:40|201.96|199.66|201.94|199.64|201.96|199.66|201.91|199.61|10
1651799870000|2022-05-06 01:17:50|201.96|199.66|202|199.7|202.04|199.74|201.93|199.63|16
1651799880000|2022-05-06 01:18:00|201.98|199.68|201.92|199.62|202|199.7|201.89|199.59|18
1651799890000|2022-05-06 01:18:10|201.91|199.61|201.85|199.55|201.91|199.61|201.85|199.55|7
1651799900000|2022-05-06 01:18:20|201.89|199.59|201.75|199.45|201.89|199.59|201.72|199.42|18
1651799910000|2022-05-06 01:18:30|201.76|199.46|201.81|199.51|201.82|199.52|201.76|199.46|13
1651799920000|2022-05-06 01:18:40|201.79|199.49|201.82|199.52|201.84|199.54|201.79|199.49|11
1651799930000|2022-05-06 01:18:50|201.81|199.51|201.88|199.58|201.91|199.61|201.81|199.51|18
1651799940000|2022-05-06 01:19:00|201.84|199.54|201.9|199.6|201.9|199.6|201.84|199.54|8
1651799950000|2022-05-06 01:19:10|201.92|199.62|201.9|199.6|201.92|199.62|201.9|199.6|7
1651799960000|2022-05-06 01:19:20|201.89|199.59|201.92|199.62|201.92|199.62|201.89|199.59|3
1651799970000|2022-05-06 01:19:30|201.94|199.64|201.92|199.62|201.96|199.66|201.91|199.61|10
1651799980000|2022-05-06 01:19:40|201.9|199.6|201.87|199.57|201.99|199.69|201.87|199.57|10
1651799990000|2022-05-06 01:19:50|201.9|199.6|201.79|199.49|201.9|199.6|201.79|199.49|8
1651800000000|2022-05-06 01:20:00|201.78|199.48|201.85|199.55|201.85|199.55|201.78|199.48|8
1651800010000|2022-05-06 01:20:10|201.84|199.54|201.84|199.54|201.92|199.62|201.83|199.53|13
1651800020000|2022-05-06 01:20:20|201.8|199.5|201.84|199.54|201.84|199.54|201.79|199.49|10
1651800030000|2022-05-06 01:20:30|201.83|199.53|201.79|199.49|201.84|199.54|201.74|199.44|13
1651800040000|2022-05-06 01:20:40|201.78|199.48|201.74|199.44|201.78|199.48|201.74|199.44|5
1651800050000|2022-05-06 01:20:50|201.73|199.43|201.74|199.44|201.75|199.45|201.73|199.43|8
1651800060000|2022-05-06 01:21:00|201.71|199.41|201.71|199.41|201.72|199.42|201.62|199.32|13
1651800070000|2022-05-06 01:21:10|201.75|199.45|201.8|199.5|201.81|199.51|201.73|199.43|10
1651800080000|2022-05-06 01:21:20|201.81|199.51|201.68|199.38|201.81|199.51|201.68|199.38|6
1651800090000|2022-05-06 01:21:30|201.69|199.39|201.54|199.24|201.7|199.4|201.54|199.24|20
1651800100000|2022-05-06 01:21:40|201.56|199.26|201.57|199.27|201.57|199.27|201.56|199.26|2
1651800110000|2022-05-06 01:21:50|201.54|199.24|201.45|199.15|201.57|199.27|201.45|199.15|7
1651800120000|2022-05-06 01:22:00|201.48|199.18|201.51|199.21|201.52|199.22|201.43|199.13|12
1651800130000|2022-05-06 01:22:10|201.52|199.22|201.47|199.17|201.53|199.23|201.47|199.17|11
1651800140000|2022-05-06 01:22:20|201.45|199.15|201.4|199.1|201.45|199.15|201.38|199.08|12
1651800150000|2022-05-06 01:22:30|201.38|199.08|201.34|199.04|201.38|199.08|201.33|199.03|5
1651800160000|2022-05-06 01:22:40|201.33|199.03|201.34|199.04|201.34|199.04|201.33|199.03|2
1651800170000|2022-05-06 01:22:50|201.37|199.07|201.23|198.93|201.37|199.07|201.17|198.87|12
1651800180000|2022-05-06 01:23:00|201.24|198.94|201.24|198.94|201.3|199|201.24|198.94|8
1651800190000|2022-05-06 01:23:10|201.25|198.95|201.25|198.95|201.25|198.95|201.25|198.95|1
1651800200000|2022-05-06 01:23:20|201.31|199.01|201|198.7|201.31|199.01|201|198.7|9
1651800210000|2022-05-06 01:23:30|200.99|198.69|200.93|198.63|200.99|198.69|200.92|198.62|4
1651800220000|2022-05-06 01:23:40|200.92|198.62|200.92|198.62|200.92|198.62|200.9|198.6|3
1651800230000|2022-05-06 01:23:50|200.93|198.63|200.98|198.68|200.98|198.68|200.91|198.61|8
1651800240000|2022-05-06 01:24:00|200.99|198.69|200.98|198.68|200.99|198.69|200.98|198.68|2
1651800250000|2022-05-06 01:24:10|201|198.7|200.99|198.69|201|198.7|200.99|198.69|2
1651800260000|2022-05-06 01:24:20|201|198.7|201|198.7|201|198.7|200.99|198.69|3
1651800280000|2022-05-06 01:24:40|200.99|198.69|200.99|198.69|201|198.7|200.96|198.66|8
1651800290000|2022-05-06 01:24:50|200.91|198.61|200.7|198.4|200.97|198.67|200.7|198.4|16
1651800300000|2022-05-06 01:25:00|200.65|198.35|200.83|198.53|200.83|198.53|200.52|198.22|23
1651800310000|2022-05-06 01:25:10|200.84|198.54|200.91|198.61|200.95|198.65|200.84|198.54|12
1651800320000|2022-05-06 01:25:20|200.9|198.6|200.96|198.66|200.96|198.66|200.9|198.6|3
1651800330000|2022-05-06 01:25:30|200.91|198.61|200.88|198.58|200.91|198.61|200.86|198.56|7
1651800340000|2022-05-06 01:25:40|200.89|198.59|200.91|198.61|200.91|198.61|200.88|198.58|5
1651800350000|2022-05-06 01:25:50|200.95|198.65|201.05|198.75|201.11|198.81|200.91|198.61|14
1651800360000|2022-05-06 01:26:00|201.06|198.76|201.02|198.72|201.08|198.78|200.99|198.69|14
1651800370000|2022-05-06 01:26:10|201.04|198.74|201.23|198.93|201.23|198.93|201.03|198.73|8
1651800380000|2022-05-06 01:26:20|201.22|198.92|201.12|198.82|201.26|198.96|201.12|198.82|11
1651800390000|2022-05-06 01:26:30|201.11|198.81|201.01|198.71|201.13|198.83|201.01|198.71|11
1651800400000|2022-05-06 01:26:40|200.94|198.64|200.81|198.51|200.98|198.68|200.81|198.51|21
1651800410000|2022-05-06 01:26:50|200.82|198.52|200.79|198.49|200.82|198.52|200.79|198.49|6
1651800420000|2022-05-06 01:27:00|200.81|198.51|200.95|198.65|200.95|198.65|200.81|198.51|9
1651800430000|2022-05-06 01:27:10|200.94|198.64|201.02|198.72|201.04|198.74|200.92|198.62|15
1651800440000|2022-05-06 01:27:20|201.01|198.71|201|198.7|201.08|198.78|201|198.7|11
1651800450000|2022-05-06 01:27:30|200.99|198.69|201.04|198.74|201.04|198.74|200.99|198.69|8
1651800460000|2022-05-06 01:27:40|201.05|198.75|201|198.7|201.09|198.79|201|198.7|8
1651800470000|2022-05-06 01:27:50|201.02|198.72|201.08|198.78|201.08|198.78|201.02|198.72|4
1651800480000|2022-05-06 01:28:00|201.09|198.79|201.09|198.79|201.1|198.8|201.09|198.79|3
1651800490000|2022-05-06 01:28:10|201.1|198.8|201.1|198.8|201.1|198.8|201.1|198.8|1
1651800500000|2022-05-06 01:28:20|201.11|198.81|201.1|198.8|201.11|198.81|201.1|198.8|2
1651800510000|2022-05-06 01:28:30|201.11|198.81|201.1|198.8|201.11|198.81|201.1|198.8|2
1651800520000|2022-05-06 01:28:40|201.09|198.79|201.07|198.77|201.09|198.79|201.07|198.77|2
1651800530000|2022-05-06 01:28:50|201.08|198.78|201.07|198.77|201.08|198.78|201.05|198.75|10
1651800540000|2022-05-06 01:29:00|201.08|198.78|201.1|198.8|201.1|198.8|201.08|198.78|5
1651800550000|2022-05-06 01:29:10|201.15|198.85|201.11|198.81|201.16|198.86|201.11|198.81|8
1651800560000|2022-05-06 01:29:20|201.13|198.83|201.1|198.8|201.13|198.83|201.1|198.8|8
1651800570000|2022-05-06 01:29:30|201.11|198.81|201.1|198.8|201.11|198.81|201.1|198.8|6
1651800580000|2022-05-06 01:29:40|201.11|198.81|201.1|198.8|201.11|198.81|201.1|198.8|2
1651800590000|2022-05-06 01:29:50|201.11|198.81|201.11|198.81|201.11|198.81|201.11|198.81|1
1651800600000|2022-05-06 01:30:00|201.1|198.8|201|198.7|201.11|198.81|200.99|198.69|13
1651800610000|2022-05-06 01:30:10|200.99|198.69|200.82|198.52|200.99|198.69|200.82|198.52|11
1651800620000|2022-05-06 01:30:20|200.81|198.51|200.77|198.47|200.82|198.52|200.77|198.47|7
1651800630000|2022-05-06 01:30:30|200.78|198.48|200.96|198.66|200.96|198.66|200.77|198.47|10
1651800640000|2022-05-06 01:30:40|200.98|198.68|201.08|198.78|201.1|198.8|200.98|198.68|11
1651800650000|2022-05-06 01:30:50|201.07|198.77|201.1|198.8|201.1|198.8|201.07|198.77|3
1651800660000|2022-05-06 01:31:00|201.07|198.77|201.1|198.8|201.1|198.8|201.05|198.75|4
1651800680000|2022-05-06 01:31:20|201.11|198.81|201.14|198.84|201.14|198.84|201.1|198.8|5
1651800690000|2022-05-06 01:31:30|201.13|198.83|201.13|198.83|201.14|198.84|201.12|198.82|4
1651800700000|2022-05-06 01:31:40|201.12|198.82|201.13|198.83|201.13|198.83|201.12|198.82|4
1651800710000|2022-05-06 01:31:50|201.14|198.84|201.14|198.84|201.14|198.84|201.13|198.83|3
1651800720000|2022-05-06 01:32:00|201.22|198.92|201.36|199.06|201.42|199.12|201.22|198.92|13
1651800730000|2022-05-06 01:32:10|201.35|199.05|201.34|199.04|201.35|199.05|201.32|199.02|7
1651800740000|2022-05-06 01:32:20|201.33|199.03|201.41|199.11|201.42|199.12|201.33|199.03|5
1651800750000|2022-05-06 01:32:30|201.39|199.09|201.32|199.02|201.41|199.11|201.32|199.02|11
1651800760000|2022-05-06 01:32:40|201.33|199.03|201.33|199.03|201.33|199.03|201.33|199.03|1
1651800770000|2022-05-06 01:32:50|201.35|199.05|201.3|199|201.35|199.05|201.29|198.99|7
1651800780000|2022-05-06 01:33:00|201.29|198.99|201.29|198.99|201.31|199.01|201.28|198.98|8
1651800790000|2022-05-06 01:33:10|201.26|198.96|201.09|198.79|201.26|198.96|201.08|198.78|8
1651800800000|2022-05-06 01:33:20|201|198.7|200.92|198.62|201|198.7|200.91|198.61|9
1651800810000|2022-05-06 01:33:30|200.95|198.65|200.99|198.69|200.99|198.69|200.94|198.64|8
1651800820000|2022-05-06 01:33:40|201|198.7|201|198.7|201|198.7|200.95|198.65|7
1651800830000|2022-05-06 01:33:50|200.99|198.69|200.99|198.69|201|198.7|200.99|198.69|3
1651800840000|2022-05-06 01:34:00|201|198.7|200.98|198.68|201|198.7|200.98|198.68|3
1651800850000|2022-05-06 01:34:10|201|198.7|200.91|198.61|201|198.7|200.91|198.61|11
1651800860000|2022-05-06 01:34:20|200.9|198.6|200.92|198.62|200.99|198.69|200.87|198.57|16
1651800870000|2022-05-06 01:34:30|200.96|198.66|200.96|198.66|200.96|198.66|200.96|198.66|1
1651800880000|2022-05-06 01:34:40|200.97|198.67|200.98|198.68|200.98|198.68|200.96|198.66|3
1651800890000|2022-05-06 01:34:50|200.97|198.67|200.98|198.68|200.99|198.69|200.97|198.67|3
1651800900000|2022-05-06 01:35:00|200.99|198.69|201.08|198.78|201.08|198.78|200.99|198.69|9
1651800910000|2022-05-06 01:35:10|201.04|198.74|201.06|198.76|201.1|198.8|201.04|198.74|9
1651800920000|2022-05-06 01:35:20|201.07|198.77|201.12|198.82|201.12|198.82|201.07|198.77|5
1651800930000|2022-05-06 01:35:30|201.11|198.81|201.19|198.89|201.2|198.9|201.1|198.8|11
1651800940000|2022-05-06 01:35:40|201.22|198.92|201.03|198.73|201.22|198.92|201.02|198.72|5
1651800950000|2022-05-06 01:35:50|201.02|198.72|201.02|198.72|201.02|198.72|201.02|198.72|1
1651800960000|2022-05-06 01:36:00|201.01|198.71|201.01|198.71|201.01|198.71|201.01|198.71|1
1651800970000|2022-05-06 01:36:10|201|198.7|200.96|198.66|201.01|198.71|200.92|198.62|9
1651800980000|2022-05-06 01:36:20|201|198.7|201.09|198.79|201.09|198.79|201|198.7|5
1651800990000|2022-05-06 01:36:30|201.1|198.8|201.1|198.8|201.1|198.8|201.1|198.8|1
1651801000000|2022-05-06 01:36:40|201.11|198.81|201.19|198.89|201.19|198.89|201.11|198.81|5
1651801010000|2022-05-06 01:36:50|201.18|198.88|201.19|198.89|201.19|198.89|201.16|198.86|3
1651801020000|2022-05-06 01:37:00|201.16|198.86|201.43|199.13|201.44|199.14|201.16|198.86|9
1651801030000|2022-05-06 01:37:10|201.44|199.14|201.43|199.13|201.44|199.14|201.43|199.13|2
1651801040000|2022-05-06 01:37:20|201.42|199.12|201.42|199.12|201.42|199.12|201.4|199.1|3
1651801050000|2022-05-06 01:37:30|201.41|199.11|201.41|199.11|201.41|199.11|201.41|199.11|1
1651801060000|2022-05-06 01:37:40|201.4|199.1|201.33|199.03|201.41|199.11|201.33|199.03|6
1651801070000|2022-05-06 01:37:50|201.34|199.04|201.33|199.03|201.38|199.08|201.33|199.03|10
1651801080000|2022-05-06 01:38:00|201.34|199.04|201.33|199.03|201.34|199.04|201.32|199.02|5
1651801090000|2022-05-06 01:38:10|201.34|199.04|201.33|199.03|201.38|199.08|201.33|199.03|5
1651801100000|2022-05-06 01:38:20|201.35|199.05|201.28|198.98|201.35|199.05|201.28|198.98|7
1651801110000|2022-05-06 01:38:30|201.29|198.99|201.29|198.99|201.3|199|201.29|198.99|5
1651801120000|2022-05-06 01:38:40|201.3|199|201.35|199.05|201.39|199.09|201.3|199|11
1651801140000|2022-05-06 01:39:00|201.34|199.04|201.35|199.05|201.35|199.05|201.34|199.04|2
1651801150000|2022-05-06 01:39:10|201.38|199.08|201.42|199.12|201.42|199.12|201.34|199.04|9
1651801160000|2022-05-06 01:39:20|201.4|199.1|201.43|199.13|201.43|199.13|201.35|199.05|10
1651801170000|2022-05-06 01:39:30|201.36|199.06|201.45|199.15|201.45|199.15|201.36|199.06|3
1651801180000|2022-05-06 01:39:40|201.47|199.17|201.47|199.17|201.47|199.17|201.47|199.17|1
1651801190000|2022-05-06 01:39:50|201.45|199.15|201.39|199.09|201.45|199.15|201.39|199.09|8
1651801200000|2022-05-06 01:40:00|201.38|199.08|201.34|199.04|201.4|199.1|201.33|199.03|8
1651801210000|2022-05-06 01:40:10|201.35|199.05|201.42|199.12|201.42|199.12|201.34|199.04|6
1651801220000|2022-05-06 01:40:20|201.44|199.14|201.43|199.13|201.44|199.14|201.42|199.12|8
1651801230000|2022-05-06 01:40:30|201.44|199.14|201.43|199.13|201.44|199.14|201.42|199.12|6
1651801240000|2022-05-06 01:40:40|201.42|199.12|201.45|199.15|201.45|199.15|201.42|199.12|5
1651801250000|2022-05-06 01:40:50|201.43|199.13|201.42|199.12|201.45|199.15|201.42|199.12|8
1651801260000|2022-05-06 01:41:00|201.44|199.14|201.5|199.2|201.5|199.2|201.44|199.14|6
1651801270000|2022-05-06 01:41:10|201.51|199.21|201.52|199.22|201.52|199.22|201.51|199.21|2
1651801280000|2022-05-06 01:41:20|201.51|199.21|201.69|199.39|201.69|199.39|201.51|199.21|9
1651801290000|2022-05-06 01:41:30|201.7|199.4|201.64|199.34|201.7|199.4|201.62|199.32|9
1651801300000|2022-05-06 01:41:40|201.65|199.35|201.64|199.34|201.65|199.35|201.64|199.34|2
1651801310000|2022-05-06 01:41:50|201.65|199.35|201.64|199.34|201.67|199.37|201.63|199.33|6
1651801320000|2022-05-06 01:42:00|201.63|199.33|201.61|199.31|201.65|199.35|201.61|199.31|5
1651801330000|2022-05-06 01:42:10|201.62|199.32|201.7|199.4|201.7|199.4|201.62|199.32|6
1651801340000|2022-05-06 01:42:20|201.71|199.41|201.7|199.4|201.71|199.41|201.7|199.4|2
1651801350000|2022-05-06 01:42:30|201.71|199.41|201.71|199.41|201.71|199.41|201.71|199.41|1
1651801360000|2022-05-06 01:42:40|201.7|199.4|201.69|199.39|201.71|199.41|201.69|199.39|4
1651801370000|2022-05-06 01:42:50|201.71|199.41|201.67|199.37|201.71|199.41|201.61|199.31|14
1651801380000|2022-05-06 01:43:00|201.65|199.35|201.68|199.38|201.68|199.38|201.65|199.35|5
1651801390000|2022-05-06 01:43:10|201.69|199.39|201.67|199.37|201.71|199.41|201.67|199.37|7
1651801400000|2022-05-06 01:43:20|201.68|199.38|201.63|199.33|201.68|199.38|201.62|199.32|5
1651801410000|2022-05-06 01:43:30|201.62|199.32|201.62|199.32|201.65|199.35|201.61|199.31|7
1651801420000|2022-05-06 01:43:40|201.64|199.34|201.48|199.18|201.64|199.34|201.44|199.14|10
1651801430000|2022-05-06 01:43:50|201.46|199.16|201.46|199.16|201.46|199.16|201.44|199.14|6
1651801440000|2022-05-06 01:44:00|201.45|199.15|201.3|199|201.45|199.15|201.3|199|13
1651801450000|2022-05-06 01:44:10|201.27|198.97|201.39|199.09|201.39|199.09|201.26|198.96|7
1651801460000|2022-05-06 01:44:20|201.38|199.08|201.4|199.1|201.4|199.1|201.38|199.08|3
1651801470000|2022-05-06 01:44:30|201.39|199.09|201.41|199.11|201.41|199.11|201.39|199.09|2
1651801480000|2022-05-06 01:44:40|201.42|199.12|201.41|199.11|201.42|199.12|201.41|199.11|2
1651801490000|2022-05-06 01:44:50|201.42|199.12|201.45|199.15|201.45|199.15|201.41|199.11|4
1651801500000|2022-05-06 01:45:00|201.43|199.13|201.39|199.09|201.43|199.13|201.39|199.09|5
1651801510000|2022-05-06 01:45:10|201.4|199.1|201.41|199.11|201.41|199.11|201.4|199.1|2
1651801520000|2022-05-06 01:45:20|201.4|199.1|201.35|199.05|201.4|199.1|201.35|199.05|7
1651801530000|2022-05-06 01:45:30|201.34|199.04|201.35|199.05|201.4|199.1|201.34|199.04|5
1651801540000|2022-05-06 01:45:40|201.34|199.04|201.34|199.04|201.34|199.04|201.34|199.04|1
1651801550000|2022-05-06 01:45:50|201.31|199.01|201.31|199.01|201.31|199.01|201.31|199.01|1
1651801560000|2022-05-06 01:46:00|201.33|199.03|201.34|199.04|201.35|199.05|201.28|198.98|15
1651801570000|2022-05-06 01:46:10|201.38|199.08|201.37|199.07|201.38|199.08|201.37|199.07|6
1651801580000|2022-05-06 01:46:20|201.38|199.08|201.42|199.12|201.42|199.12|201.38|199.08|9
1651801590000|2022-05-06 01:46:30|201.46|199.16|201.46|199.16|201.46|199.16|201.46|199.16|1
1651801600000|2022-05-06 01:46:40|201.47|199.17|201.44|199.14|201.47|199.17|201.44|199.14|6
1651801620000|2022-05-06 01:47:00|201.45|199.15|201.44|199.14|201.45|199.15|201.44|199.14|2
1651801630000|2022-05-06 01:47:10|201.45|199.15|201.52|199.22|201.54|199.24|201.44|199.14|7
1651801640000|2022-05-06 01:47:20|201.53|199.23|201.53|199.23|201.54|199.24|201.53|199.23|3
1651801650000|2022-05-06 01:47:30|201.57|199.27|201.59|199.29|201.59|199.29|201.53|199.23|10
1651801660000|2022-05-06 01:47:40|201.6|199.3|201.63|199.33|201.63|199.33|201.6|199.3|4
1651801670000|2022-05-06 01:47:50|201.62|199.32|201.54|199.24|201.62|199.32|201.53|199.23|9
1651801680000|2022-05-06 01:48:00|201.52|199.22|201.59|199.29|201.6|199.3|201.52|199.22|7
1651801690000|2022-05-06 01:48:10|201.6|199.3|201.62|199.32|201.62|199.32|201.6|199.3|2
1651801700000|2022-05-06 01:48:20|201.63|199.33|201.67|199.37|201.69|199.39|201.63|199.33|7
1651801710000|2022-05-06 01:48:30|201.66|199.36|201.8|199.5|201.8|199.5|201.66|199.36|10
1651801720000|2022-05-06 01:48:40|201.73|199.43|201.73|199.43|201.73|199.43|201.73|199.43|1
1651801730000|2022-05-06 01:48:50|201.72|199.42|201.7|199.4|201.73|199.43|201.7|199.4|5
1651801740000|2022-05-06 01:49:00|201.67|199.37|201.63|199.33|201.7|199.4|201.63|199.33|8
1651801750000|2022-05-06 01:49:10|201.64|199.34|201.62|199.32|201.65|199.35|201.61|199.31|9
1651801760000|2022-05-06 01:49:20|201.59|199.29|201.59|199.29|201.59|199.29|201.59|199.29|1
1651801770000|2022-05-06 01:49:30|201.6|199.3|201.49|199.19|201.62|199.32|201.38|199.08|18
1651801780000|2022-05-06 01:49:40|201.5|199.2|201.5|199.2|201.51|199.21|201.46|199.16|8
1651801790000|2022-05-06 01:49:50|201.49|199.19|201.48|199.18|201.51|199.21|201.47|199.17|7
1651801800000|2022-05-06 01:50:00|201.5|199.2|201.39|199.09|201.5|199.2|201.39|199.09|9
1651801810000|2022-05-06 01:50:10|201.4|199.1|201.39|199.09|201.4|199.1|201.36|199.06|4
1651801820000|2022-05-06 01:50:20|201.4|199.1|201.39|199.09|201.41|199.11|201.39|199.09|3
1651801830000|2022-05-06 01:50:30|201.4|199.1|201.4|199.1|201.4|199.1|201.4|199.1|1
1651801840000|2022-05-06 01:50:40|201.41|199.11|201.39|199.09|201.41|199.11|201.39|199.09|5
1651801850000|2022-05-06 01:50:50|201.36|199.06|201.33|199.03|201.36|199.06|201.31|199.01|9
1651801860000|2022-05-06 01:51:00|201.31|199.01|201.3|199|201.32|199.02|201.29|198.99|7
1651801870000|2022-05-06 01:51:10|201.29|198.99|201.27|198.97|201.29|198.99|201.27|198.97|5
1651801880000|2022-05-06 01:51:20|201.28|198.98|201.1|198.8|201.28|198.98|201.09|198.79|7
1651801890000|2022-05-06 01:51:30|201.06|198.76|201.02|198.72|201.06|198.76|201.02|198.72|8
1651801900000|2022-05-06 01:51:40|201.01|198.71|201.04|198.74|201.04|198.74|201.01|198.71|2
1651801910000|2022-05-06 01:51:50|201.02|198.72|201.02|198.72|201.04|198.74|201.02|198.72|4
1651801920000|2022-05-06 01:52:00|201|198.7|201.1|198.8|201.12|198.82|200.99|198.69|17
1651801930000|2022-05-06 01:52:10|201.11|198.81|201.12|198.82|201.12|198.82|201.11|198.81|2
1651801940000|2022-05-06 01:52:20|201.1|198.8|201.1|198.8|201.1|198.8|201.1|198.8|1
1651801950000|2022-05-06 01:52:30|201.12|198.82|201.11|198.81|201.12|198.82|201.1|198.8|3
1651801960000|2022-05-06 01:52:40|201.09|198.79|201.07|198.77|201.09|198.79|201.06|198.76|6
1651801970000|2022-05-06 01:52:50|201.09|198.79|201.08|198.78|201.09|198.79|201.07|198.77|5
1651801980000|2022-05-06 01:53:00|201.1|198.8|201.08|198.78|201.1|198.8|201.08|198.78|5
1651801990000|2022-05-06 01:53:10|201.07|198.77|201.05|198.75|201.08|198.78|201.05|198.75|5
1651802000000|2022-05-06 01:53:20|201.04|198.74|201.09|198.79|201.09|198.79|201.04|198.74|7
1651802010000|2022-05-06 01:53:30|201.1|198.8|201.1|198.8|201.1|198.8|201.1|198.8|1
1651802020000|2022-05-06 01:53:40|201.09|198.79|201.1|198.8|201.1|198.8|201.09|198.79|2
1651802030000|2022-05-06 01:53:50|201.19|198.89|201.32|199.02|201.36|199.06|201.19|198.89|13
1651802040000|2022-05-06 01:54:00|201.31|199.01|201.25|198.95|201.32|199.02|201.25|198.95|8
1651802050000|2022-05-06 01:54:10|201.24|198.94|201.27|198.97|201.27|198.97|201.24|198.94|3
1651802060000|2022-05-06 01:54:20|201.29|198.99|201.23|198.93|201.32|199.02|201.22|198.92|9
1651802070000|2022-05-06 01:54:30|201.24|198.94|201.28|198.98|201.31|199.01|201.24|198.94|10
1651802080000|2022-05-06 01:54:40|201.27|198.97|201.3|199|201.3|199|201.26|198.96|4
1651802090000|2022-05-06 01:54:50|201.31|199.01|201.31|199.01|201.31|199.01|201.31|199.01|1
1651802100000|2022-05-06 01:55:00|201.32|199.02|201.32|199.02|201.32|199.02|201.32|199.02|1
1651802110000|2022-05-06 01:55:10|201.38|199.08|201.43|199.13|201.44|199.14|201.38|199.08|8
1651802120000|2022-05-06 01:55:20|201.42|199.12|201.37|199.07|201.42|199.12|201.37|199.07|6
1651802130000|2022-05-06 01:55:30|201.36|199.06|201.34|199.04|201.36|199.06|201.34|199.04|2
1651802140000|2022-05-06 01:55:40|201.36|199.06|201.36|199.06|201.36|199.06|201.35|199.05|3
1651802150000|2022-05-06 01:55:50|201.35|199.05|201.42|199.12|201.42|199.12|201.35|199.05|11
1651802160000|2022-05-06 01:56:00|201.43|199.13|201.41|199.11|201.43|199.13|201.41|199.11|3
1651802170000|2022-05-06 01:56:10|201.4|199.1|201.4|199.1|201.4|199.1|201.4|199.1|1
1651802180000|2022-05-06 01:56:20|201.41|199.11|201.39|199.09|201.42|199.12|201.39|199.09|5
1651802190000|2022-05-06 01:56:30|201.4|199.1|201.34|199.04|201.4|199.1|201.34|199.04|7
1651802200000|2022-05-06 01:56:40|201.35|199.05|201.4|199.1|201.41|199.11|201.35|199.05|5
1651802210000|2022-05-06 01:56:50|201.41|199.11|201.42|199.12|201.42|199.12|201.41|199.11|2
1651802220000|2022-05-06 01:57:00|201.43|199.13|201.44|199.14|201.44|199.14|201.43|199.13|2
1651802230000|2022-05-06 01:57:10|201.4|199.1|201.42|199.12|201.45|199.15|201.4|199.1|8
1651802240000|2022-05-06 01:57:20|201.41|199.11|201.41|199.11|201.41|199.11|201.41|199.11|1
1651802250000|2022-05-06 01:57:30|201.42|199.12|201.41|199.11|201.42|199.12|201.41|199.11|2
1651802260000|2022-05-06 01:57:40|201.42|199.12|201.42|199.12|201.51|199.21|201.42|199.12|15
1651802270000|2022-05-06 01:57:50|201.43|199.13|201.44|199.14|201.44|199.14|201.43|199.13|2
1651802280000|2022-05-06 01:58:00|201.49|199.19|201.49|199.19|201.5|199.2|201.46|199.16|5
1651802290000|2022-05-06 01:58:10|201.5|199.2|201.44|199.14|201.52|199.22|201.43|199.13|10
1651802300000|2022-05-06 01:58:20|201.46|199.16|201.48|199.18|201.5|199.2|201.46|199.16|8
1651802310000|2022-05-06 01:58:30|201.47|199.17|201.53|199.23|201.53|199.23|201.47|199.17|5
1651802320000|2022-05-06 01:58:40|201.52|199.22|201.53|199.23|201.53|199.23|201.51|199.21|5
1651802330000|2022-05-06 01:58:50|201.55|199.25|201.58|199.28|201.58|199.28|201.55|199.25|3
1651802340000|2022-05-06 01:59:00|201.59|199.29|201.69|199.39|201.69|199.39|201.58|199.28|16
1651802350000|2022-05-06 01:59:10|201.68|199.38|201.66|199.36|201.68|199.38|201.66|199.36|3
1651802360000|2022-05-06 01:59:20|201.64|199.34|201.58|199.28|201.64|199.34|201.55|199.25|7
1651802370000|2022-05-06 01:59:30|201.59|199.29|201.59|199.29|201.59|199.29|201.58|199.28|3
1651802380000|2022-05-06 01:59:40|201.58|199.28|201.58|199.28|201.58|199.28|201.57|199.27|3
1651802390000|2022-05-06 01:59:50|201.59|199.29|201.58|199.28|201.59|199.29|201.58|199.28|2
1651802400000|2022-05-06 02:00:00|201.54|199.24|201.57|199.27|201.59|199.29|201.54|199.24|5
1651802410000|2022-05-06 02:00:10|201.58|199.28|201.57|199.27|201.59|199.29|201.57|199.27|3
1651802420000|2022-05-06 02:00:20|201.58|199.28|201.5|199.2|201.58|199.28|201.48|199.18|5
1651802430000|2022-05-06 02:00:30|201.43|199.13|201.49|199.19|201.49|199.19|201.43|199.13|3
1651802440000|2022-05-06 02:00:40|201.47|199.17|201.3|199|201.47|199.17|201.3|199|7
1651802450000|2022-05-06 02:00:50|201.31|199.01|201.37|199.07|201.37|199.07|201.3|199|8
1651802460000|2022-05-06 02:01:00|201.38|199.08|201.48|199.18|201.48|199.18|201.38|199.08|10
1651802470000|2022-05-06 02:01:10|201.49|199.19|201.64|199.34|201.66|199.36|201.49|199.19|10
1651802480000|2022-05-06 02:01:20|201.62|199.32|201.6|199.3|201.62|199.32|201.6|199.3|6
1651802490000|2022-05-06 02:01:30|201.64|199.34|201.64|199.34|201.64|199.34|201.63|199.33|3
1651802510000|2022-05-06 02:01:50|201.65|199.35|201.7|199.4|201.7|199.4|201.64|199.34|6
1651802520000|2022-05-06 02:02:00|201.72|199.42|201.71|199.41|201.74|199.44|201.71|199.41|4
1651802530000|2022-05-06 02:02:10|201.72|199.42|201.7|199.4|201.72|199.42|201.7|199.4|3
1651802540000|2022-05-06 02:02:20|201.71|199.41|201.71|199.41|201.72|199.42|201.71|199.41|5
1651802550000|2022-05-06 02:02:30|201.74|199.44|201.7|199.4|201.75|199.45|201.68|199.38|7
1651802560000|2022-05-06 02:02:40|201.72|199.42|201.58|199.28|201.72|199.42|201.58|199.28|10
1651802570000|2022-05-06 02:02:50|201.55|199.25|201.62|199.32|201.62|199.32|201.54|199.24|14
1651802580000|2022-05-06 02:03:00|201.61|199.31|201.62|199.32|201.64|199.34|201.55|199.25|12
1651802590000|2022-05-06 02:03:10|201.63|199.33|201.62|199.32|201.63|199.33|201.59|199.29|9
1651802600000|2022-05-06 02:03:20|201.63|199.33|201.72|199.42|201.72|199.42|201.62|199.32|10
1651802610000|2022-05-06 02:03:30|201.73|199.43|201.75|199.45|201.75|199.45|201.71|199.41|4
1651802620000|2022-05-06 02:03:40|201.76|199.46|201.85|199.55|201.88|199.58|201.73|199.43|15
1651802630000|2022-05-06 02:03:50|201.86|199.56|201.89|199.59|201.89|199.59|201.86|199.56|4
1651802640000|2022-05-06 02:04:00|201.83|199.53|201.89|199.59|201.89|199.59|201.81|199.51|4
1651802650000|2022-05-06 02:04:10|201.88|199.58|201.85|199.55|201.89|199.59|201.81|199.51|10
1651802660000|2022-05-06 02:04:20|201.83|199.53|201.83|199.53|201.83|199.53|201.83|199.53|1
1651802670000|2022-05-06 02:04:30|201.82|199.52|201.83|199.53|201.83|199.53|201.82|199.52|2
1651802690000|2022-05-06 02:04:50|201.82|199.52|201.75|199.45|201.83|199.53|201.75|199.45|10
1651802700000|2022-05-06 02:05:00|201.74|199.44|201.88|199.58|201.88|199.58|201.72|199.42|14
1651802710000|2022-05-06 02:05:10|201.9|199.6|201.94|199.64|201.94|199.64|201.9|199.6|4
1651802720000|2022-05-06 02:05:20|201.98|199.68|202|199.7|202|199.7|201.98|199.68|2
1651802730000|2022-05-06 02:05:30|201.98|199.68|201.98|199.68|201.98|199.68|201.98|199.68|1
1651802740000|2022-05-06 02:05:40|202.01|199.71|202.01|199.71|202.04|199.74|201.98|199.68|7
1651802750000|2022-05-06 02:05:50|202.02|199.72|202.16|199.86|202.16|199.86|202.02|199.72|3
1651802760000|2022-05-06 02:06:00|202.1|199.8|202.16|199.86|202.2|199.9|202.1|199.8|8
1651802770000|2022-05-06 02:06:10|202.08|199.78|202.1|199.8|202.1|199.8|202.06|199.76|4
1651802780000|2022-05-06 02:06:20|202.08|199.78|202.1|199.8|202.1|199.8|202.06|199.76|5
1651802790000|2022-05-06 02:06:30|202.09|199.79|202.11|199.81|202.11|199.81|202.09|199.79|2
1651802800000|2022-05-06 02:06:40|202.08|199.78|202.08|199.78|202.08|199.78|202.08|199.78|1
1651802810000|2022-05-06 02:06:50|202.05|199.75|202|199.7|202.08|199.78|201.99|199.69|6
1651802820000|2022-05-06 02:07:00|201.98|199.68|202.02|199.72|202.02|199.72|201.98|199.68|5
1651802830000|2022-05-06 02:07:10|202.04|199.74|202.06|199.76|202.06|199.76|202.02|199.72|3
1651802840000|2022-05-06 02:07:20|202.07|199.77|202.2|199.9|202.2|199.9|202.07|199.77|9
1651802850000|2022-05-06 02:07:30|202.18|199.88|202.18|199.88|202.18|199.88|202.18|199.88|1
1651802860000|2022-05-06 02:07:40|202.14|199.84|202.18|199.88|202.18|199.88|202.14|199.84|2
1651802870000|2022-05-06 02:07:50|202.24|199.94|202.34|200.04|202.34|200.04|202.24|199.94|6
1651802880000|2022-05-06 02:08:00|202.35|200.05|202.34|200.04|202.37|200.07|202.3|200|5
1651802890000|2022-05-06 02:08:10|202.33|200.03|202.34|200.04|202.37|200.07|202.3|200|8
1651802900000|2022-05-06 02:08:20|202.33|200.03|202.33|200.03|202.33|200.03|202.33|200.03|1
1651802910000|2022-05-06 02:08:30|202.34|200.04|202.34|200.04|202.36|200.06|202.31|200.01|4
1651802920000|2022-05-06 02:08:40|202.33|200.03|202.32|200.02|202.33|200.03|202.32|200.02|2
1651802930000|2022-05-06 02:08:50|202.34|200.04|202.33|200.03|202.34|200.04|202.32|200.02|4
1651802940000|2022-05-06 02:09:00|202.31|200.01|202.44|200.14|202.44|200.14|202.31|200.01|7
1651802950000|2022-05-06 02:09:10|202.43|200.13|202.43|200.13|202.43|200.13|202.43|200.13|1
1651802960000|2022-05-06 02:09:20|202.45|200.15|202.43|200.13|202.45|200.15|202.39|200.09|7
1651802970000|2022-05-06 02:09:30|202.44|200.14|202.43|200.13|202.5|200.2|202.42|200.12|6
1651802980000|2022-05-06 02:09:40|202.5|200.2|202.52|200.22|202.54|200.24|202.5|200.2|6
1651802990000|2022-05-06 02:09:50|202.55|200.25|202.52|200.22|202.56|200.26|202.46|200.16|5
1651803000000|2022-05-06 02:10:00|202.54|200.24|202.54|200.24|202.54|200.24|202.54|200.24|1
1651803010000|2022-05-06 02:10:10|202.52|200.22|202.52|200.22|202.55|200.25|202.46|200.16|5
1651803020000|2022-05-06 02:10:20|202.54|200.24|202.61|200.31|202.63|200.33|202.52|200.22|8
1651803030000|2022-05-06 02:10:30|202.62|200.32|202.65|200.35|202.68|200.38|202.62|200.32|7
1651803050000|2022-05-06 02:10:50|202.66|200.36|202.7|200.4|202.72|200.42|202.65|200.35|8
1651803060000|2022-05-06 02:11:00|202.75|200.45|202.72|200.42|202.76|200.46|202.72|200.42|6
1651803070000|2022-05-06 02:11:10|202.73|200.43|202.72|200.42|202.73|200.43|202.72|200.42|2
1651803080000|2022-05-06 02:11:20|202.71|200.41|202.55|200.25|202.71|200.41|202.55|200.25|9
1651803090000|2022-05-06 02:11:30|202.54|200.24|202.54|200.24|202.54|200.24|202.53|200.23|3
1651803100000|2022-05-06 02:11:40|202.53|200.23|202.43|200.13|202.53|200.23|202.42|200.12|17
1651803110000|2022-05-06 02:11:50|202.42|200.12|202.5|200.2|202.5|200.2|202.42|200.12|8
1651803120000|2022-05-06 02:12:00|202.49|200.19|202.53|200.23|202.54|200.24|202.48|200.18|5
1651803130000|2022-05-06 02:12:10|202.52|200.22|202.33|200.03|202.52|200.22|202.33|200.03|15
1651803140000|2022-05-06 02:12:20|202.34|200.04|202.32|200.02|202.34|200.04|202.32|200.02|3
1651803150000|2022-05-06 02:12:30|202.34|200.04|202.24|199.94|202.34|200.04|202.23|199.93|8
1651803160000|2022-05-06 02:12:40|202.26|199.96|202.23|199.93|202.26|199.96|202.23|199.93|7
1651803170000|2022-05-06 02:12:50|202.26|199.96|202.27|199.97|202.27|199.97|202.23|199.93|10
1651803180000|2022-05-06 02:13:00|202.3|200|202.35|200.05|202.43|200.13|202.3|200|12
1651803190000|2022-05-06 02:13:10|202.39|200.09|202.33|200.03|202.39|200.09|202.33|200.03|4
1651803200000|2022-05-06 02:13:20|202.32|200.02|202.32|200.02|202.32|200.02|202.32|200.02|1
1651803210000|2022-05-06 02:13:30|202.3|200|202.32|200.02|202.32|200.02|202.3|200|2
1651803220000|2022-05-06 02:13:40|202.29|199.99|202.31|200.01|202.32|200.02|202.29|199.99|3
1651803230000|2022-05-06 02:13:50|202.3|200|202.26|199.96|202.3|200|202.26|199.96|3
1651803240000|2022-05-06 02:14:00|202.29|199.99|202.43|200.13|202.43|200.13|202.29|199.99|12
1651803250000|2022-05-06 02:14:10|202.44|200.14|202.52|200.22|202.54|200.24|202.44|200.14|8
1651803260000|2022-05-06 02:14:20|202.53|200.23|202.54|200.24|202.61|200.31|202.44|200.14|19
1651803270000|2022-05-06 02:14:30|202.52|200.22|202.55|200.25|202.55|200.25|202.51|200.21|6
1651803280000|2022-05-06 02:14:40|202.56|200.26|202.64|200.34|202.66|200.36|202.56|200.26|6
1651803290000|2022-05-06 02:14:50|202.65|200.35|202.73|200.43|202.73|200.43|202.65|200.35|7
1651803300000|2022-05-06 02:15:00|202.7|200.4|202.64|200.34|202.72|200.42|202.64|200.34|7
1651803310000|2022-05-06 02:15:10|202.63|200.33|202.63|200.33|202.63|200.33|202.63|200.33|1
1651803320000|2022-05-06 02:15:20|202.61|200.31|202.56|200.26|202.61|200.31|202.56|200.26|2
1651803330000|2022-05-06 02:15:30|202.55|200.25|202.53|200.23|202.55|200.25|202.53|200.23|3
1651803340000|2022-05-06 02:15:40|202.54|200.24|202.46|200.16|202.54|200.24|202.46|200.16|5
1651803350000|2022-05-06 02:15:50|202.44|200.14|202.63|200.33|202.64|200.34|202.43|200.13|22
1651803360000|2022-05-06 02:16:00|202.62|200.32|202.75|200.45|202.78|200.48|202.62|200.32|7
1651803370000|2022-05-06 02:16:10|202.76|200.46|202.79|200.49|202.79|200.49|202.76|200.46|2
1651803380000|2022-05-06 02:16:20|202.8|200.5|202.73|200.43|202.8|200.5|202.73|200.43|8
1651803390000|2022-05-06 02:16:30|202.72|200.42|202.67|200.37|202.81|200.51|202.67|200.37|17
1651803400000|2022-05-06 02:16:40|202.66|200.36|202.74|200.44|202.77|200.47|202.66|200.36|9
1651803420000|2022-05-06 02:17:00|202.79|200.49|202.73|200.43|202.79|200.49|202.71|200.41|17
1651803430000|2022-05-06 02:17:10|202.7|200.4|202.8|200.5|202.8|200.5|202.7|200.4|6
1651803440000|2022-05-06 02:17:20|202.79|200.49|202.74|200.44|202.79|200.49|202.71|200.41|7
1651803450000|2022-05-06 02:17:30|202.73|200.43|202.79|200.49|202.84|200.54|202.73|200.43|5
1651803460000|2022-05-06 02:17:40|202.74|200.44|202.72|200.42|202.74|200.44|202.54|200.24|19
1651803470000|2022-05-06 02:17:50|202.74|200.44|202.63|200.33|202.75|200.45|202.63|200.33|13
1651803480000|2022-05-06 02:18:00|202.71|200.41|202.86|200.56|202.9|200.6|202.71|200.41|15
1651803490000|2022-05-06 02:18:10|202.88|200.58|202.9|200.6|203.01|200.71|202.87|200.57|13
1651803500000|2022-05-06 02:18:20|202.92|200.62|202.98|200.68|203.04|200.74|202.92|200.62|8
1651803510000|2022-05-06 02:18:30|203.01|200.71|202.92|200.62|203.01|200.71|202.9|200.6|13
1651803520000|2022-05-06 02:18:40|202.91|200.61|202.92|200.62|202.94|200.64|202.91|200.61|4
1651803530000|2022-05-06 02:18:50|202.91|200.61|202.9|200.6|202.93|200.63|202.9|200.6|8
1651803540000|2022-05-06 02:19:00|202.89|200.59|202.91|200.61|202.92|200.62|202.89|200.59|9
1651803550000|2022-05-06 02:19:10|202.9|200.6|202.98|200.68|202.99|200.69|202.9|200.6|7
1651803560000|2022-05-06 02:19:20|202.97|200.67|202.98|200.68|203.01|200.71|202.93|200.63|7
1651803570000|2022-05-06 02:19:30|202.99|200.69|202.97|200.67|203|200.7|202.93|200.63|12
1651803580000|2022-05-06 02:19:40|202.92|200.62|202.91|200.61|202.94|200.64|202.89|200.59|8
1651803590000|2022-05-06 02:19:50|202.92|200.62|202.91|200.61|202.92|200.62|202.9|200.6|6
1651803600000|2022-05-06 02:20:00|202.88|200.58|202.82|200.52|202.88|200.58|202.81|200.51|10
1651803610000|2022-05-06 02:20:10|202.79|200.49|202.82|200.52|202.83|200.53|202.79|200.49|4
1651803620000|2022-05-06 02:20:20|202.69|200.39|202.57|200.27|202.72|200.42|202.57|200.27|11
1651803630000|2022-05-06 02:20:30|202.58|200.28|202.58|200.28|202.58|200.28|202.57|200.27|3
1651803640000|2022-05-06 02:20:40|202.57|200.27|202.73|200.43|202.73|200.43|202.57|200.27|10
1651803650000|2022-05-06 02:20:50|202.75|200.45|202.81|200.51|202.82|200.52|202.74|200.44|9
1651803660000|2022-05-06 02:21:00|202.82|200.52|202.84|200.54|202.85|200.55|202.81|200.51|4
1651803670000|2022-05-06 02:21:10|202.83|200.53|202.83|200.53|202.83|200.53|202.83|200.53|1
1651803680000|2022-05-06 02:21:20|202.84|200.54|202.83|200.53|202.85|200.55|202.83|200.53|3
1651803690000|2022-05-06 02:21:30|202.85|200.55|202.84|200.54|202.87|200.57|202.83|200.53|7
1651803710000|2022-05-06 02:21:50|202.83|200.53|202.77|200.47|202.83|200.53|202.76|200.46|6
1651803720000|2022-05-06 02:22:00|202.78|200.48|202.89|200.59|202.89|200.59|202.78|200.48|13
1651803730000|2022-05-06 02:22:10|202.87|200.57|202.88|200.58|202.9|200.6|202.87|200.57|6
1651803740000|2022-05-06 02:22:20|202.89|200.59|202.98|200.68|202.98|200.68|202.89|200.59|12
1651803750000|2022-05-06 02:22:30|203|200.7|203.1|200.8|203.1|200.8|202.97|200.67|12
1651803760000|2022-05-06 02:22:40|203.06|200.76|203.32|201.02|203.32|201.02|203.06|200.76|11
1651803770000|2022-05-06 02:22:50|203.33|201.03|203.44|201.14|203.44|201.14|203.33|201.03|4
1651803780000|2022-05-06 02:23:00|203.42|201.12|203.63|201.33|203.72|201.42|203.36|201.06|23
1651803790000|2022-05-06 02:23:10|203.64|201.34|203.57|201.27|203.64|201.34|203.52|201.22|8
1651803800000|2022-05-06 02:23:20|203.58|201.28|203.61|201.31|203.63|201.33|203.5|201.2|20
1651803810000|2022-05-06 02:23:30|203.62|201.32|203.51|201.21|203.62|201.32|203.51|201.21|11
1651803820000|2022-05-06 02:23:40|203.52|201.22|203.53|201.23|203.54|201.24|203.51|201.21|6
1651803830000|2022-05-06 02:23:50|203.5|201.2|203.47|201.17|203.51|201.21|203.47|201.17|5
1651803840000|2022-05-06 02:24:00|203.49|201.19|203.48|201.18|203.51|201.21|203.45|201.15|7
1651803850000|2022-05-06 02:24:10|203.46|201.16|203.68|201.38|203.68|201.38|203.46|201.16|23
1651803860000|2022-05-06 02:24:20|203.69|201.39|203.78|201.48|203.78|201.48|203.69|201.39|7
1651803870000|2022-05-06 02:24:30|203.76|201.46|203.77|201.47|203.77|201.47|203.74|201.44|7
1651803880000|2022-05-06 02:24:40|203.76|201.46|203.76|201.46|203.79|201.49|203.74|201.44|18
1651803890000|2022-05-06 02:24:50|203.78|201.48|203.71|201.41|203.78|201.48|203.71|201.41|13
1651803900000|2022-05-06 02:25:00|203.7|201.4|203.71|201.41|203.76|201.46|203.69|201.39|14
1651803910000|2022-05-06 02:25:10|203.7|201.4|203.71|201.41|203.74|201.44|203.7|201.4|10
1651803920000|2022-05-06 02:25:20|203.74|201.44|203.74|201.44|203.74|201.44|203.69|201.39|11
1651803930000|2022-05-06 02:25:30|203.71|201.41|203.77|201.47|203.79|201.49|203.7|201.4|9
1651803940000|2022-05-06 02:25:40|203.78|201.48|203.83|201.53|203.85|201.55|203.78|201.48|5
1651803950000|2022-05-06 02:25:50|203.86|201.56|203.85|201.55|203.86|201.56|203.82|201.52|4
1651803970000|2022-05-06 02:26:10|203.83|201.53|203.85|201.55|203.85|201.55|203.83|201.53|2
1651803980000|2022-05-06 02:26:20|203.89|201.59|203.8|201.5|203.89|201.59|203.8|201.5|8
1651803990000|2022-05-06 02:26:30|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|2
1651804000000|2022-05-06 02:26:40|203.81|201.51|203.82|201.52|203.82|201.52|203.79|201.49|5
1651804010000|2022-05-06 02:26:50|203.81|201.51|203.76|201.46|203.82|201.52|203.75|201.45|9
1651804020000|2022-05-06 02:27:00|203.72|201.42|203.71|201.41|203.78|201.48|203.69|201.39|11
1651804030000|2022-05-06 02:27:10|203.7|201.4|203.71|201.41|203.71|201.41|203.7|201.4|2
1651804040000|2022-05-06 02:27:20|203.7|201.4|203.69|201.39|203.71|201.41|203.68|201.38|8
1651804050000|2022-05-06 02:27:30|203.7|201.4|203.7|201.4|203.71|201.41|203.68|201.38|4
1651804060000|2022-05-06 02:27:40|203.69|201.39|203.73|201.43|203.73|201.43|203.69|201.39|6
1651804070000|2022-05-06 02:27:50|203.74|201.44|203.97|201.67|203.97|201.67|203.74|201.44|11
1651804080000|2022-05-06 02:28:00|204|201.7|204|201.7|204|201.7|204|201.7|1
1651804090000|2022-05-06 02:28:10|203.99|201.69|203.99|201.69|204|201.7|203.9|201.6|11
1651804100000|2022-05-06 02:28:20|204.01|201.71|204.08|201.78|204.08|201.78|204.01|201.71|3
1651804110000|2022-05-06 02:28:30|204.07|201.77|204.1|201.8|204.1|201.8|204.04|201.74|8
1651804120000|2022-05-06 02:28:40|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651804130000|2022-05-06 02:28:50|204.09|201.79|203.93|201.63|204.09|201.79|203.92|201.62|10
1651804140000|2022-05-06 02:29:00|203.96|201.66|203.98|201.68|204.01|201.71|203.95|201.65|6
1651804150000|2022-05-06 02:29:10|203.99|201.69|203.98|201.68|204.02|201.72|203.98|201.68|7
1651804160000|2022-05-06 02:29:20|203.99|201.69|203.98|201.68|204.02|201.72|203.98|201.68|3
1651804170000|2022-05-06 02:29:30|203.99|201.69|203.89|201.59|204|201.7|203.87|201.57|21
1651804180000|2022-05-06 02:29:40|203.88|201.58|203.88|201.58|203.9|201.6|203.88|201.58|4
1651804190000|2022-05-06 02:29:50|203.89|201.59|203.88|201.58|203.9|201.6|203.85|201.55|14
1651804200000|2022-05-06 02:30:00|203.89|201.59|203.66|201.36|203.91|201.61|203.66|201.36|20
1651804210000|2022-05-06 02:30:10|203.65|201.35|203.11|200.81|203.67|201.37|203.06|200.76|13
1651804220000|2022-05-06 02:30:20|203.35|201.05|203.2|200.9|203.35|201.05|203.1|200.8|16
1651804230000|2022-05-06 02:30:30|203.15|200.85|203.21|200.91|203.21|200.91|203.15|200.85|5
1651804240000|2022-05-06 02:30:40|203.22|200.92|203.13|200.83|203.22|200.92|203.13|200.83|7
1651804250000|2022-05-06 02:30:50|203.11|200.81|203.09|200.79|203.11|200.81|203.08|200.78|7
1651804260000|2022-05-06 02:31:00|203.08|200.78|203.13|200.83|203.19|200.89|203.08|200.78|7
1651804270000|2022-05-06 02:31:10|203.14|200.84|203.12|200.82|203.14|200.84|203.03|200.73|13
1651804280000|2022-05-06 02:31:20|203.13|200.83|203.17|200.87|203.17|200.87|203.13|200.83|2
1651804290000|2022-05-06 02:31:30|203.2|200.9|203.15|200.85|203.2|200.9|203.1|200.8|5
1651804300000|2022-05-06 02:31:40|203.16|200.86|203.2|200.9|203.21|200.91|203.12|200.82|11
1651804320000|2022-05-06 02:32:00|203.23|200.93|203.5|201.2|203.55|201.25|203.23|200.93|10
1651804330000|2022-05-06 02:32:10|203.47|201.17|203.46|201.16|203.47|201.17|203.46|201.16|2
1651804340000|2022-05-06 02:32:20|203.48|201.18|203.46|201.16|203.48|201.18|203.46|201.16|3
1651804350000|2022-05-06 02:32:30|203.45|201.15|203.4|201.1|203.45|201.15|203.39|201.09|9
1651804360000|2022-05-06 02:32:40|203.41|201.11|203.41|201.11|203.43|201.13|203.4|201.1|5
1651804370000|2022-05-06 02:32:50|203.39|201.09|203.39|201.09|203.39|201.09|203.39|201.09|1
1651804380000|2022-05-06 02:33:00|203.4|201.1|203.4|201.1|203.43|201.13|203.39|201.09|7
1651804390000|2022-05-06 02:33:10|203.45|201.15|203.53|201.23|203.53|201.23|203.45|201.15|6
1651804410000|2022-05-06 02:33:30|203.52|201.22|203.43|201.13|203.52|201.22|203.43|201.13|8
1651804420000|2022-05-06 02:33:40|203.45|201.15|203.47|201.17|203.47|201.17|203.45|201.15|3
1651804430000|2022-05-06 02:33:50|203.46|201.16|203.46|201.16|203.47|201.17|203.43|201.13|6
1651804440000|2022-05-06 02:34:00|203.47|201.17|203.54|201.24|203.59|201.29|203.47|201.17|7
1651804460000|2022-05-06 02:34:20|203.53|201.23|203.61|201.31|203.63|201.33|203.53|201.23|12
1651804470000|2022-05-06 02:34:30|203.62|201.32|203.61|201.31|203.63|201.33|203.61|201.31|3
1651804490000|2022-05-06 02:34:50|203.62|201.32|203.63|201.33|203.64|201.34|203.61|201.31|5
1651804500000|2022-05-06 02:35:00|203.61|201.31|203.68|201.38|203.73|201.43|203.61|201.31|12
1651804510000|2022-05-06 02:35:10|203.72|201.42|203.69|201.39|203.73|201.43|203.69|201.39|4
1651804520000|2022-05-06 02:35:20|203.7|201.4|203.63|201.33|203.73|201.43|203.63|201.33|4
1651804540000|2022-05-06 02:35:40|203.59|201.29|203.63|201.33|203.63|201.33|203.59|201.29|2
1651804550000|2022-05-06 02:35:50|203.62|201.32|203.54|201.24|203.62|201.32|203.54|201.24|7
1651804560000|2022-05-06 02:36:00|203.55|201.25|203.52|201.22|203.55|201.25|203.52|201.22|6
1651804570000|2022-05-06 02:36:10|203.51|201.21|203.51|201.21|203.51|201.21|203.51|201.21|1
1651804590000|2022-05-06 02:36:30|203.52|201.22|203.52|201.22|203.52|201.22|203.52|201.22|1
1651804600000|2022-05-06 02:36:40|203.49|201.19|203.51|201.21|203.51|201.21|203.49|201.19|4
1651804610000|2022-05-06 02:36:50|203.5|201.2|203.43|201.13|203.5|201.2|203.43|201.13|4
1651804620000|2022-05-06 02:37:00|203.45|201.15|203.43|201.13|203.46|201.16|203.42|201.12|4
1651804630000|2022-05-06 02:37:10|203.42|201.12|203.38|201.08|203.42|201.12|203.34|201.04|7
1651804640000|2022-05-06 02:37:20|203.34|201.04|203.36|201.06|203.36|201.06|203.34|201.04|5
1651804650000|2022-05-06 02:37:30|203.35|201.05|203.41|201.11|203.41|201.11|203.34|201.04|6
1651804680000|2022-05-06 02:38:00|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651804690000|2022-05-06 02:38:10|203.41|201.11|203.41|201.11|203.41|201.11|203.41|201.11|1
1651804700000|2022-05-06 02:38:20|203.38|201.08|203.41|201.11|203.41|201.11|203.38|201.08|2
1651804710000|2022-05-06 02:38:30|203.38|201.08|203.37|201.07|203.42|201.12|203.37|201.07|5
1651804720000|2022-05-06 02:38:40|203.34|201.04|203.35|201.05|203.35|201.05|203.34|201.04|2
1651804730000|2022-05-06 02:38:50|203.34|201.04|203.38|201.08|203.38|201.08|203.3|201|4
1651804740000|2022-05-06 02:39:00|203.4|201.1|203.31|201.01|203.4|201.1|203.3|201|12
1651804750000|2022-05-06 02:39:10|203.3|201|203.26|200.96|203.3|201|203.26|200.96|4
1651804760000|2022-05-06 02:39:20|203.25|200.95|203.29|200.99|203.29|200.99|203.25|200.95|5
1651804770000|2022-05-06 02:39:30|203.3|201|203.3|201|203.3|201|203.3|201|1
1651804780000|2022-05-06 02:39:40|203.31|201.01|203.37|201.07|203.37|201.07|203.31|201.01|12
1651804790000|2022-05-06 02:39:50|203.35|201.05|203.34|201.04|203.35|201.05|203.34|201.04|4
1651804800000|2022-05-06 02:40:00|203.35|201.05|203.31|201.01|203.35|201.05|203.31|201.01|7
1651804810000|2022-05-06 02:40:10|203.26|200.96|203.26|200.96|203.27|200.97|203.23|200.93|4
1651804820000|2022-05-06 02:40:20|203.22|200.92|203.24|200.94|203.27|200.97|203.22|200.92|4
1651804830000|2022-05-06 02:40:30|203.26|200.96|203.25|200.95|203.27|200.97|203.25|200.95|4
1651804840000|2022-05-06 02:40:40|203.23|200.93|203.07|200.77|203.25|200.95|203.07|200.77|6
1651804850000|2022-05-06 02:40:50|203.08|200.78|203.02|200.72|203.08|200.78|203.01|200.71|7
1651804860000|2022-05-06 02:41:00|203.01|200.71|203|200.7|203.02|200.72|203|200.7|6
1651804870000|2022-05-06 02:41:10|203.01|200.71|203.06|200.76|203.06|200.76|203|200.7|6
1651804880000|2022-05-06 02:41:20|203.08|200.78|203.08|200.78|203.09|200.79|203.07|200.77|5
1651804890000|2022-05-06 02:41:30|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651804900000|2022-05-06 02:41:40|203.08|200.78|203.41|201.11|203.41|201.11|203.08|200.78|15
1651804910000|2022-05-06 02:41:50|203.42|201.12|203.47|201.17|203.49|201.19|203.41|201.11|7
1651804920000|2022-05-06 02:42:00|203.46|201.16|203.5|201.2|203.5|201.2|203.44|201.14|4
1651804940000|2022-05-06 02:42:20|203.45|201.15|203.3|201|203.46|201.16|203.28|200.98|8
1651804950000|2022-05-06 02:42:30|203.28|200.98|203.22|200.92|203.28|200.98|203.22|200.92|5
1651804960000|2022-05-06 02:42:40|203.18|200.88|203.16|200.86|203.18|200.88|203.15|200.85|5
1651804970000|2022-05-06 02:42:50|203.14|200.84|203.12|200.82|203.18|200.88|203.12|200.82|6
1651804980000|2022-05-06 02:43:00|203.1|200.8|203.07|200.77|203.11|200.81|203.07|200.77|6
1651804990000|2022-05-06 02:43:10|203.09|200.79|203.05|200.75|203.1|200.8|203.04|200.74|7
1651805000000|2022-05-06 02:43:20|203.07|200.77|203.01|200.71|203.07|200.77|203.01|200.71|5
1651805010000|2022-05-06 02:43:30|203.02|200.72|202.99|200.69|203.02|200.72|202.98|200.68|6
1651805020000|2022-05-06 02:43:40|203|200.7|202.99|200.69|203|200.7|202.99|200.69|2
1651805030000|2022-05-06 02:43:50|202.98|200.68|203|200.7|203.03|200.73|202.98|200.68|5
1651805040000|2022-05-06 02:44:00|203.03|200.73|203.1|200.8|203.1|200.8|203.03|200.73|9
1651805050000|2022-05-06 02:44:10|203.09|200.79|203.25|200.95|203.25|200.95|203.09|200.79|12
1651805060000|2022-05-06 02:44:20|203.24|200.94|203.37|201.07|203.37|201.07|203.24|200.94|9
1651805070000|2022-05-06 02:44:30|203.4|201.1|203.44|201.14|203.44|201.14|203.4|201.1|6
1651805080000|2022-05-06 02:44:40|203.43|201.13|203.4|201.1|203.43|201.13|203.4|201.1|4
1651805090000|2022-05-06 02:44:50|203.39|201.09|203.4|201.1|203.42|201.12|203.39|201.09|4
1651805100000|2022-05-06 02:45:00|203.39|201.09|203.39|201.09|203.39|201.09|203.39|201.09|1
1651805110000|2022-05-06 02:45:10|203.4|201.1|203.4|201.1|203.4|201.1|203.39|201.09|5
1651805120000|2022-05-06 02:45:20|203.39|201.09|203.39|201.09|203.39|201.09|203.39|201.09|1
1651805150000|2022-05-06 02:45:50|203.4|201.1|203.46|201.16|203.5|201.2|203.4|201.1|10
1651805160000|2022-05-06 02:46:00|203.51|201.21|203.61|201.31|203.61|201.31|203.49|201.19|10
1651805170000|2022-05-06 02:46:10|203.6|201.3|203.75|201.45|203.75|201.45|203.54|201.24|8
1651805180000|2022-05-06 02:46:20|203.77|201.47|203.8|201.5|203.81|201.51|203.77|201.47|7
1651805190000|2022-05-06 02:46:30|203.79|201.49|203.63|201.33|203.79|201.49|203.63|201.33|7
1651805200000|2022-05-06 02:46:40|203.62|201.32|203.61|201.31|203.62|201.32|203.61|201.31|2
1651805210000|2022-05-06 02:46:50|203.57|201.27|203.61|201.31|203.61|201.31|203.57|201.27|4
1651805220000|2022-05-06 02:47:00|203.62|201.32|203.59|201.29|203.62|201.32|203.59|201.29|5
1651805230000|2022-05-06 02:47:10|203.6|201.3|203.59|201.29|203.6|201.3|203.57|201.27|3
1651805250000|2022-05-06 02:47:30|203.6|201.3|203.47|201.17|203.6|201.3|203.47|201.17|5
1651805260000|2022-05-06 02:47:40|203.49|201.19|203.3|201|203.49|201.19|203.3|201|10
1651805270000|2022-05-06 02:47:50|203.35|201.05|203.35|201.05|203.35|201.05|203.35|201.05|1
1651805280000|2022-05-06 02:48:00|203.34|201.04|203.47|201.17|203.47|201.17|203.34|201.04|8
1651805290000|2022-05-06 02:48:10|203.46|201.16|203.48|201.18|203.52|201.22|203.45|201.15|7
1651805300000|2022-05-06 02:48:20|203.49|201.19|203.47|201.17|203.49|201.19|203.47|201.17|3
1651805310000|2022-05-06 02:48:30|203.48|201.18|203.45|201.15|203.48|201.18|203.45|201.15|2
1651805320000|2022-05-06 02:48:40|203.43|201.13|203.41|201.11|203.43|201.13|203.41|201.11|2
1651805330000|2022-05-06 02:48:50|203.37|201.07|203.3|201|203.37|201.07|203.29|200.99|6
1651805340000|2022-05-06 02:49:00|203.31|201.01|203.3|201|203.31|201.01|203.3|201|2
1651805350000|2022-05-06 02:49:10|203.31|201.01|203.3|201|203.31|201.01|203.3|201|4
1651805360000|2022-05-06 02:49:20|203.29|200.99|203.28|200.98|203.29|200.99|203.28|200.98|4
1651805370000|2022-05-06 02:49:30|203.29|200.99|203.28|200.98|203.29|200.99|203.28|200.98|2
1651805380000|2022-05-06 02:49:40|203.27|200.97|203.25|200.95|203.34|201.04|203.25|200.95|7
1651805390000|2022-05-06 02:49:50|203.23|200.93|203.22|200.92|203.24|200.94|203.22|200.92|4
1651805400000|2022-05-06 02:50:00|203.21|200.91|203.22|200.92|203.22|200.92|203.21|200.91|2
1651805410000|2022-05-06 02:50:10|203.3|201|203.29|200.99|203.3|201|203.28|200.98|6
1651805420000|2022-05-06 02:50:20|203.3|201|203.28|200.98|203.3|201|203.28|200.98|2
1651805430000|2022-05-06 02:50:30|203.25|200.95|203.28|200.98|203.28|200.98|203.25|200.95|3
1651805440000|2022-05-06 02:50:40|203.27|200.97|203.27|200.97|203.27|200.97|203.27|200.97|1
1651805450000|2022-05-06 02:50:50|203.26|200.96|203.42|201.12|203.5|201.2|203.26|200.96|12
1651805460000|2022-05-06 02:51:00|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651805480000|2022-05-06 02:51:20|203.45|201.15|203.44|201.14|203.45|201.15|203.44|201.14|4
1651805490000|2022-05-06 02:51:30|203.42|201.12|203.51|201.21|203.51|201.21|203.42|201.12|4
1651805500000|2022-05-06 02:51:40|203.52|201.22|203.54|201.24|203.54|201.24|203.52|201.22|2
1651805510000|2022-05-06 02:51:50|203.55|201.25|203.53|201.23|203.55|201.25|203.53|201.23|3
1651805520000|2022-05-06 02:52:00|203.54|201.24|203.54|201.24|203.57|201.27|203.54|201.24|3
1651805530000|2022-05-06 02:52:10|203.55|201.25|203.55|201.25|203.55|201.25|203.54|201.24|3
1651805540000|2022-05-06 02:52:20|203.58|201.28|203.63|201.33|203.64|201.34|203.58|201.28|4
1651805570000|2022-05-06 02:52:50|203.62|201.32|203.62|201.32|203.62|201.32|203.61|201.31|3
1651805580000|2022-05-06 02:53:00|203.61|201.31|203.53|201.23|203.62|201.32|203.53|201.23|9
1651805590000|2022-05-06 02:53:10|203.54|201.24|203.53|201.23|203.55|201.25|203.53|201.23|6
1651805600000|2022-05-06 02:53:20|203.52|201.22|203.52|201.22|203.52|201.22|203.52|201.22|1
1651805610000|2022-05-06 02:53:30|203.51|201.21|203.43|201.13|203.51|201.21|203.43|201.13|9
1651805620000|2022-05-06 02:53:40|203.41|201.11|203.32|201.02|203.41|201.11|203.32|201.02|12
1651805630000|2022-05-06 02:53:50|203.33|201.03|203.3|201|203.33|201.03|203.22|200.92|10
1651805640000|2022-05-06 02:54:00|203.31|201.01|203.32|201.02|203.32|201.02|203.3|201|3
1651805650000|2022-05-06 02:54:10|203.31|201.01|203.22|200.92|203.31|201.01|203.22|200.92|9
1651805660000|2022-05-06 02:54:20|203.21|200.91|203.31|201.01|203.33|201.03|203.21|200.91|9
1651805670000|2022-05-06 02:54:30|203.33|201.03|203.32|201.02|203.33|201.03|203.32|201.02|4
1651805680000|2022-05-06 02:54:40|203.34|201.04|203.33|201.03|203.34|201.04|203.32|201.02|4
1651805690000|2022-05-06 02:54:50|203.35|201.05|203.33|201.03|203.38|201.08|203.32|201.02|11
1651805700000|2022-05-06 02:55:00|203.4|201.1|203.4|201.1|203.43|201.13|203.4|201.1|5
1651805710000|2022-05-06 02:55:10|203.38|201.08|203.37|201.07|203.38|201.08|203.37|201.07|2
1651805720000|2022-05-06 02:55:20|203.36|201.06|203.28|200.98|203.36|201.06|203.25|200.95|16
1651805730000|2022-05-06 02:55:30|203.27|200.97|203.22|200.92|203.27|200.97|203.22|200.92|6
1651805740000|2022-05-06 02:55:40|203.1|200.8|202.99|200.69|203.1|200.8|202.94|200.64|21
1651805750000|2022-05-06 02:55:50|203.02|200.72|203.05|200.75|203.05|200.75|203.01|200.71|9
1651805760000|2022-05-06 02:56:00|203.04|200.74|202.99|200.69|203.06|200.76|202.98|200.68|7
1651805770000|2022-05-06 02:56:10|203|200.7|202.99|200.69|203|200.7|202.99|200.69|4
1651805780000|2022-05-06 02:56:20|203|200.7|202.94|200.64|203|200.7|202.93|200.63|8
1651805790000|2022-05-06 02:56:30|202.95|200.65|202.91|200.61|202.95|200.65|202.9|200.6|8
1651805800000|2022-05-06 02:56:40|202.9|200.6|202.9|200.6|202.91|200.61|202.9|200.6|3
1651805810000|2022-05-06 02:56:50|202.87|200.57|202.84|200.54|202.88|200.58|202.83|200.53|5
1651805820000|2022-05-06 02:57:00|202.88|200.58|202.88|200.58|202.92|200.62|202.88|200.58|6
1651805830000|2022-05-06 02:57:10|202.87|200.57|202.87|200.57|202.87|200.57|202.87|200.57|1
1651805840000|2022-05-06 02:57:20|202.9|200.6|202.9|200.6|202.91|200.61|202.89|200.59|5
1651805850000|2022-05-06 02:57:30|202.92|200.62|202.91|200.61|202.92|200.62|202.91|200.61|2
1651805860000|2022-05-06 02:57:40|202.9|200.6|202.9|200.6|202.9|200.6|202.9|200.6|1
1651805880000|2022-05-06 02:58:00|202.91|200.61|202.96|200.66|202.97|200.67|202.91|200.61|4
1651805890000|2022-05-06 02:58:10|202.97|200.67|203|200.7|203|200.7|202.97|200.67|3
1651805900000|2022-05-06 02:58:20|202.99|200.69|202.99|200.69|202.99|200.69|202.99|200.69|1
1651805910000|2022-05-06 02:58:30|203.03|200.73|203.07|200.77|203.07|200.77|203.03|200.73|3
1651805920000|2022-05-06 02:58:40|203.08|200.78|202.99|200.69|203.09|200.79|202.99|200.69|9
1651805940000|2022-05-06 02:59:00|202.94|200.64|203.06|200.76|203.07|200.77|202.94|200.64|9
1651805950000|2022-05-06 02:59:10|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651805960000|2022-05-06 02:59:20|203.07|200.77|203.08|200.78|203.08|200.78|203.07|200.77|2
1651805970000|2022-05-06 02:59:30|203.09|200.79|203.13|200.83|203.15|200.85|203.05|200.75|8
1651805980000|2022-05-06 02:59:40|203.16|200.86|203.11|200.81|203.16|200.86|203.1|200.8|6
1651805990000|2022-05-06 02:59:50|203.12|200.82|203.15|200.85|203.15|200.85|203.12|200.82|4
1651806000000|2022-05-06 03:00:00|203.17|200.87|203.41|201.11|203.43|201.13|203.15|200.85|18
1651806010000|2022-05-06 03:00:10|203.44|201.14|203.33|201.03|203.44|201.14|203.33|201.03|10
1651806020000|2022-05-06 03:00:20|203.32|201.02|203.3|201|203.32|201.02|203.3|201|2
1651806030000|2022-05-06 03:00:30|203.32|201.02|203.25|200.95|203.32|201.02|203.23|200.93|4
1651806040000|2022-05-06 03:00:40|203.23|200.93|203.33|201.03|203.33|201.03|203.23|200.93|3
1651806050000|2022-05-06 03:00:50|203.34|201.04|203.32|201.02|203.35|201.05|203.32|201.02|6
1651806060000|2022-05-06 03:01:00|203.28|200.98|203.23|200.93|203.32|201.02|203.23|200.93|9
1651806070000|2022-05-06 03:01:10|203.22|200.92|203.17|200.87|203.22|200.92|203.17|200.87|3
1651806080000|2022-05-06 03:01:20|203.15|200.85|203.17|200.87|203.18|200.88|203.15|200.85|3
1651806110000|2022-05-06 03:01:50|203.2|200.9|203.17|200.87|203.2|200.9|203.17|200.87|2
1651806120000|2022-05-06 03:02:00|203.18|200.88|203.17|200.87|203.18|200.88|203.17|200.87|2
1651806130000|2022-05-06 03:02:10|203.18|200.88|203.18|200.88|203.18|200.88|203.18|200.88|1
1651806140000|2022-05-06 03:02:20|203.19|200.89|203.19|200.89|203.19|200.89|203.19|200.89|1
1651806160000|2022-05-06 03:02:40|203.18|200.88|203.29|200.99|203.29|200.99|203.18|200.88|6
1651806170000|2022-05-06 03:02:50|203.28|200.98|203.34|201.04|203.34|201.04|203.27|200.97|5
1651806180000|2022-05-06 03:03:00|203.33|201.03|203.4|201.1|203.4|201.1|203.33|201.03|6
1651806190000|2022-05-06 03:03:10|203.39|201.09|203.48|201.18|203.51|201.21|203.39|201.09|6
1651806200000|2022-05-06 03:03:20|203.49|201.19|203.49|201.19|203.49|201.19|203.49|201.19|1
1651806210000|2022-05-06 03:03:30|203.5|201.2|203.5|201.2|203.5|201.2|203.5|201.2|1
1651806220000|2022-05-06 03:03:40|203.47|201.17|203.49|201.19|203.5|201.2|203.43|201.13|8
1651806230000|2022-05-06 03:03:50|203.48|201.18|203.49|201.19|203.49|201.19|203.48|201.18|2
1651806240000|2022-05-06 03:04:00|203.48|201.18|203.43|201.13|203.48|201.18|203.43|201.13|3
1651806250000|2022-05-06 03:04:10|203.42|201.12|203.43|201.13|203.43|201.13|203.42|201.12|2
1651806260000|2022-05-06 03:04:20|203.44|201.14|203.34|201.04|203.44|201.14|203.34|201.04|10
1651806290000|2022-05-06 03:04:50|203.39|201.09|203.42|201.12|203.44|201.14|203.39|201.09|4
1651806300000|2022-05-06 03:05:00|203.43|201.13|203.33|201.03|203.43|201.13|203.32|201.02|10
1651806310000|2022-05-06 03:05:10|203.32|201.02|203.31|201.01|203.34|201.04|203.31|201.01|4
1651806330000|2022-05-06 03:05:30|203.27|200.97|203.2|200.9|203.27|200.97|203.2|200.9|7
1651806340000|2022-05-06 03:05:40|203.21|200.91|203.31|201.01|203.33|201.03|203.21|200.91|5
1651806350000|2022-05-06 03:05:50|203.3|201|203.3|201|203.3|201|203.3|201|1
1651806360000|2022-05-06 03:06:00|203.31|201.01|203.32|201.02|203.33|201.03|203.3|201|5
1651806370000|2022-05-06 03:06:10|203.33|201.03|203.31|201.01|203.34|201.04|203.3|201|8
1651806380000|2022-05-06 03:06:20|203.3|201|203.31|201.01|203.31|201.01|203.3|201|4
1651806390000|2022-05-06 03:06:30|203.32|201.02|203.22|200.92|203.32|201.02|203.22|200.92|5
1651806400000|2022-05-06 03:06:40|203.18|200.88|203.18|200.88|203.22|200.92|203.13|200.83|13
1651806420000|2022-05-06 03:07:00|203.16|200.86|203.21|200.91|203.21|200.91|203.16|200.86|3
1651806430000|2022-05-06 03:07:10|203.22|200.92|203.43|201.13|203.43|201.13|203.22|200.92|6
1651806440000|2022-05-06 03:07:20|203.42|201.12|203.42|201.12|203.43|201.13|203.4|201.1|7
1651806450000|2022-05-06 03:07:30|203.41|201.11|203.41|201.11|203.41|201.11|203.41|201.11|1
1651806460000|2022-05-06 03:07:40|203.37|201.07|203.41|201.11|203.41|201.11|203.37|201.07|3
1651806470000|2022-05-06 03:07:50|203.37|201.07|203.19|200.89|203.37|201.07|203.18|200.88|10
1651806480000|2022-05-06 03:08:00|203.11|200.81|203.15|200.85|203.15|200.85|203.11|200.81|2
1651806490000|2022-05-06 03:08:10|203.14|200.84|203.15|200.85|203.15|200.85|203.09|200.79|4
1651806500000|2022-05-06 03:08:20|203.17|200.87|203.2|200.9|203.22|200.92|203.17|200.87|3
1651806510000|2022-05-06 03:08:30|203.23|200.93|203.23|200.93|203.23|200.93|203.23|200.93|1
1651806530000|2022-05-06 03:08:50|203.2|200.9|203.1|200.8|203.2|200.9|203.09|200.79|10
1651806540000|2022-05-06 03:09:00|203.11|200.81|203.1|200.8|203.12|200.82|203.09|200.79|5
1651806550000|2022-05-06 03:09:10|203.11|200.81|203.11|200.81|203.12|200.82|203.1|200.8|4
1651806560000|2022-05-06 03:09:20|203.09|200.79|203.05|200.75|203.1|200.8|203.01|200.71|7
1651806570000|2022-05-06 03:09:30|203|200.7|202.99|200.69|203|200.7|202.94|200.64|7
1651806590000|2022-05-06 03:09:50|202.98|200.68|202.99|200.69|203|200.7|202.94|200.64|4
1651806600000|2022-05-06 03:10:00|202.98|200.68|202.98|200.68|202.98|200.68|202.94|200.64|4
1651806610000|2022-05-06 03:10:10|202.97|200.67|202.98|200.68|202.98|200.68|202.97|200.67|2
1651806620000|2022-05-06 03:10:20|202.92|200.62|202.9|200.6|202.98|200.68|202.9|200.6|7
1651806630000|2022-05-06 03:10:30|202.89|200.59|202.83|200.53|202.89|200.59|202.79|200.49|11
1651806640000|2022-05-06 03:10:40|202.86|200.56|202.83|200.53|202.86|200.56|202.81|200.51|9
1651806650000|2022-05-06 03:10:50|202.82|200.52|202.69|200.39|202.83|200.53|202.67|200.37|19
1651806660000|2022-05-06 03:11:00|202.68|200.38|202.67|200.37|202.69|200.39|202.64|200.34|11
1651806670000|2022-05-06 03:11:10|202.66|200.36|202.6|200.3|202.67|200.37|202.6|200.3|10
1651806680000|2022-05-06 03:11:20|202.59|200.29|202.56|200.26|202.59|200.29|202.55|200.25|10
1651806690000|2022-05-06 03:11:30|202.55|200.25|202.57|200.27|202.59|200.29|202.55|200.25|7
1651806700000|2022-05-06 03:11:40|202.56|200.26|202.51|200.21|202.56|200.26|202.51|200.21|8
1651806710000|2022-05-06 03:11:50|202.5|200.2|202.49|200.19|202.5|200.2|202.49|200.19|2
1651806720000|2022-05-06 03:12:00|202.43|200.13|202.46|200.16|202.49|200.19|202.43|200.13|7
1651806730000|2022-05-06 03:12:10|202.47|200.17|202.66|200.36|202.66|200.36|202.47|200.17|14
1651806740000|2022-05-06 03:12:20|202.67|200.37|202.75|200.45|202.82|200.52|202.66|200.36|17
1651806750000|2022-05-06 03:12:30|202.79|200.49|202.79|200.49|202.79|200.49|202.7|200.4|11
1651806760000|2022-05-06 03:12:40|202.78|200.48|202.84|200.54|202.84|200.54|202.78|200.48|6
1651806770000|2022-05-06 03:12:50|202.85|200.55|202.9|200.6|202.9|200.6|202.81|200.51|13
1651806780000|2022-05-06 03:13:00|202.89|200.59|202.88|200.58|202.89|200.59|202.88|200.58|2
1651806840000|2022-05-06 03:14:00|202.89|200.59|202.84|200.54|202.89|200.59|202.82|200.52|7
1651806850000|2022-05-06 03:14:10|202.88|200.58|202.88|200.58|202.89|200.59|202.86|200.56|4
1651806870000|2022-05-06 03:14:30|202.86|200.56|202.8|200.5|202.86|200.56|202.75|200.45|11
1651806880000|2022-05-06 03:14:40|202.81|200.51|202.75|200.45|202.81|200.51|202.75|200.45|4
1651806900000|2022-05-06 03:15:00|202.74|200.44|202.71|200.41|202.74|200.44|202.7|200.4|6
1651806910000|2022-05-06 03:15:10|202.7|200.4|202.71|200.41|202.72|200.42|202.7|200.4|7
1651806920000|2022-05-06 03:15:20|202.7|200.4|202.74|200.44|202.74|200.44|202.7|200.4|6
1651806930000|2022-05-06 03:15:30|202.76|200.46|202.73|200.43|202.76|200.46|202.73|200.43|4
1651806940000|2022-05-06 03:15:40|202.75|200.45|202.76|200.46|202.78|200.48|202.73|200.43|6
1651806950000|2022-05-06 03:15:50|202.77|200.47|202.76|200.46|202.81|200.51|202.76|200.46|5
1651806960000|2022-05-06 03:16:00|202.77|200.47|202.93|200.63|202.96|200.66|202.77|200.47|15
1651806970000|2022-05-06 03:16:10|202.95|200.65|202.91|200.61|202.98|200.68|202.89|200.59|7
1651806980000|2022-05-06 03:16:20|202.93|200.63|202.82|200.52|202.93|200.63|202.82|200.52|12
1651806990000|2022-05-06 03:16:30|202.81|200.51|202.82|200.52|202.83|200.53|202.81|200.51|3
1651807000000|2022-05-06 03:16:40|202.81|200.51|202.81|200.51|202.84|200.54|202.81|200.51|3
1651807010000|2022-05-06 03:16:50|202.8|200.5|202.79|200.49|202.8|200.5|202.73|200.43|8
1651807020000|2022-05-06 03:17:00|202.78|200.48|202.73|200.43|202.8|200.5|202.69|200.39|9
1651807030000|2022-05-06 03:17:10|202.71|200.41|202.7|200.4|202.78|200.48|202.7|200.4|11
1651807040000|2022-05-06 03:17:20|202.72|200.42|202.53|200.23|202.72|200.42|202.53|200.23|11
1651807050000|2022-05-06 03:17:30|202.54|200.24|202.52|200.22|202.54|200.24|202.46|200.16|8
1651807060000|2022-05-06 03:17:40|202.49|200.19|202.45|200.15|202.51|200.21|202.45|200.15|9
1651807070000|2022-05-06 03:17:50|202.48|200.18|202.48|200.18|202.48|200.18|202.48|200.18|1
1651807080000|2022-05-06 03:18:00|202.5|200.2|202.4|200.1|202.5|200.2|202.4|200.1|7
1651807100000|2022-05-06 03:18:20|202.41|200.11|202.41|200.11|202.41|200.11|202.41|200.11|1
1651807110000|2022-05-06 03:18:30|202.42|200.12|202.41|200.11|202.42|200.12|202.39|200.09|4
1651807120000|2022-05-06 03:18:40|202.4|200.1|202.52|200.22|202.59|200.29|202.4|200.1|17
1651807130000|2022-05-06 03:18:50|202.54|200.24|202.58|200.28|202.62|200.32|202.53|200.23|4
1651807140000|2022-05-06 03:19:00|202.59|200.29|202.61|200.31|202.61|200.31|202.59|200.29|3
1651807160000|2022-05-06 03:19:20|202.62|200.32|202.63|200.33|202.63|200.33|202.62|200.32|2
1651807170000|2022-05-06 03:19:30|202.68|200.38|202.71|200.41|202.71|200.41|202.68|200.38|3
1651807180000|2022-05-06 03:19:40|202.69|200.39|202.7|200.4|202.7|200.4|202.68|200.38|4
1651807190000|2022-05-06 03:19:50|202.72|200.42|202.7|200.4|202.72|200.42|202.7|200.4|2
1651807200000|2022-05-06 03:20:00|202.72|200.42|202.72|200.42|202.72|200.42|202.72|200.42|1
1651807210000|2022-05-06 03:20:10|202.7|200.4|202.63|200.33|202.7|200.4|202.62|200.32|12
1651807220000|2022-05-06 03:20:20|202.67|200.37|202.59|200.29|202.67|200.37|202.59|200.29|5
1651807230000|2022-05-06 03:20:30|202.57|200.27|202.51|200.21|202.62|200.32|202.51|200.21|8
1651807240000|2022-05-06 03:20:40|202.5|200.2|202.5|200.2|202.51|200.21|202.48|200.18|4
1651807250000|2022-05-06 03:20:50|202.51|200.21|202.62|200.32|202.62|200.32|202.49|200.19|11
1651807260000|2022-05-06 03:21:00|202.55|200.25|202.57|200.27|202.57|200.27|202.55|200.25|2
1651807270000|2022-05-06 03:21:10|202.56|200.26|202.59|200.29|202.61|200.31|202.56|200.26|6
1651807280000|2022-05-06 03:21:20|202.6|200.3|202.6|200.3|202.6|200.3|202.6|200.3|1
1651807290000|2022-05-06 03:21:30|202.58|200.28|202.62|200.32|202.62|200.32|202.58|200.28|3
1651807300000|2022-05-06 03:21:40|202.6|200.3|202.6|200.3|202.6|200.3|202.59|200.29|3
1651807310000|2022-05-06 03:21:50|202.58|200.28|202.59|200.29|202.59|200.29|202.57|200.27|3
1651807320000|2022-05-06 03:22:00|202.6|200.3|202.59|200.29|202.62|200.32|202.57|200.27|5
1651807330000|2022-05-06 03:22:10|202.56|200.26|202.49|200.19|202.58|200.28|202.49|200.19|6
1651807340000|2022-05-06 03:22:20|202.48|200.18|202.49|200.19|202.49|200.19|202.48|200.18|2
1651807350000|2022-05-06 03:22:30|202.48|200.18|202.46|200.16|202.49|200.19|202.46|200.16|4
1651807360000|2022-05-06 03:22:40|202.45|200.15|202.47|200.17|202.47|200.17|202.45|200.15|3
1651807370000|2022-05-06 03:22:50|202.46|200.16|202.41|200.11|202.48|200.18|202.41|200.11|9
1651807380000|2022-05-06 03:23:00|202.39|200.09|202.39|200.09|202.44|200.14|202.39|200.09|11
1651807390000|2022-05-06 03:23:10|202.4|200.1|202.47|200.17|202.47|200.17|202.4|200.1|10
1651807400000|2022-05-06 03:23:20|202.46|200.16|202.46|200.16|202.5|200.2|202.46|200.16|3
1651807410000|2022-05-06 03:23:30|202.47|200.17|202.55|200.25|202.56|200.26|202.47|200.17|9
1651807420000|2022-05-06 03:23:40|202.56|200.26|202.69|200.39|202.69|200.39|202.56|200.26|6
1651807430000|2022-05-06 03:23:50|202.7|200.4|202.67|200.37|202.7|200.4|202.67|200.37|7
1651807440000|2022-05-06 03:24:00|202.66|200.36|202.7|200.4|202.7|200.4|202.66|200.36|4
1651807450000|2022-05-06 03:24:10|202.67|200.37|202.61|200.31|202.67|200.37|202.59|200.29|6
1651807460000|2022-05-06 03:24:20|202.58|200.28|202.55|200.25|202.6|200.3|202.55|200.25|8
1651807470000|2022-05-06 03:24:30|202.58|200.28|202.55|200.25|202.58|200.28|202.55|200.25|2
1651807480000|2022-05-06 03:24:40|202.56|200.26|202.56|200.26|202.57|200.27|202.55|200.25|4
1651807490000|2022-05-06 03:24:50|202.54|200.24|202.54|200.24|202.57|200.27|202.54|200.24|13
1651807500000|2022-05-06 03:25:00|202.57|200.27|202.59|200.29|202.61|200.31|202.54|200.24|8
1651807510000|2022-05-06 03:25:10|202.58|200.28|202.51|200.21|202.58|200.28|202.49|200.19|7
1651807520000|2022-05-06 03:25:20|202.53|200.23|202.49|200.19|202.57|200.27|202.49|200.19|9
1651807530000|2022-05-06 03:25:30|202.48|200.18|202.45|200.15|202.49|200.19|202.45|200.15|8
1651807540000|2022-05-06 03:25:40|202.44|200.14|202.44|200.14|202.45|200.15|202.44|200.14|3
1651807550000|2022-05-06 03:25:50|202.47|200.17|202.47|200.17|202.49|200.19|202.46|200.16|9
1651807560000|2022-05-06 03:26:00|202.49|200.19|202.47|200.17|202.49|200.19|202.47|200.17|4
1651807570000|2022-05-06 03:26:10|202.46|200.16|202.45|200.15|202.46|200.16|202.45|200.15|4
1651807580000|2022-05-06 03:26:20|202.41|200.11|202.43|200.13|202.47|200.17|202.4|200.1|6
1651807590000|2022-05-06 03:26:30|202.42|200.12|202.46|200.16|202.46|200.16|202.42|200.12|4
1651807600000|2022-05-06 03:26:40|202.45|200.15|202.45|200.15|202.46|200.16|202.42|200.12|7
1651807620000|2022-05-06 03:27:00|202.43|200.13|202.38|200.08|202.47|200.17|202.38|200.08|6
1651807630000|2022-05-06 03:27:10|202.36|200.06|202.38|200.08|202.42|200.12|202.36|200.06|5
1651807640000|2022-05-06 03:27:20|202.35|200.05|202.2|199.9|202.36|200.06|202.19|199.89|9
1651807650000|2022-05-06 03:27:30|202.21|199.91|202.2|199.9|202.21|199.91|202.2|199.9|4
1651807660000|2022-05-06 03:27:40|202.19|199.89|202.2|199.9|202.2|199.9|202.19|199.89|2
1651807670000|2022-05-06 03:27:50|202.19|199.89|202.2|199.9|202.2|199.9|202.19|199.89|2
1651807680000|2022-05-06 03:28:00|202.19|199.89|202.4|200.1|202.4|200.1|202.19|199.89|11
1651807690000|2022-05-06 03:28:10|202.41|200.11|202.58|200.28|202.58|200.28|202.41|200.11|12
1651807700000|2022-05-06 03:28:20|202.59|200.29|202.59|200.29|202.61|200.31|202.58|200.28|10
1651807710000|2022-05-06 03:28:30|202.6|200.3|202.59|200.29|202.62|200.32|202.57|200.27|10
1651807720000|2022-05-06 03:28:40|202.58|200.28|202.58|200.28|202.58|200.28|202.58|200.28|1
1651807730000|2022-05-06 03:28:50|202.54|200.24|202.58|200.28|202.61|200.31|202.54|200.24|7
1651807740000|2022-05-06 03:29:00|202.6|200.3|202.6|200.3|202.6|200.3|202.6|200.3|1
1651807750000|2022-05-06 03:29:10|202.61|200.31|202.58|200.28|202.62|200.32|202.58|200.28|5
1651807770000|2022-05-06 03:29:30|202.57|200.27|202.55|200.25|202.57|200.27|202.55|200.25|2
1651807780000|2022-05-06 03:29:40|202.58|200.28|202.57|200.27|202.58|200.28|202.57|200.27|2
1651807790000|2022-05-06 03:29:50|202.58|200.28|202.53|200.23|202.59|200.29|202.53|200.23|7
1651807800000|2022-05-06 03:30:00|202.57|200.27|202.46|200.16|202.57|200.27|202.46|200.16|6
1651807810000|2022-05-06 03:30:10|202.42|200.12|202.39|200.09|202.43|200.13|202.39|200.09|9
1651807820000|2022-05-06 03:30:20|202.38|200.08|202.3|200|202.38|200.08|202.3|200|4
1651807830000|2022-05-06 03:30:30|202.29|199.99|202.29|199.99|202.29|199.99|202.28|199.98|3
1651807840000|2022-05-06 03:30:40|202.28|199.98|202.38|200.08|202.38|200.08|202.25|199.95|12
1651807850000|2022-05-06 03:30:50|202.36|200.06|202.49|200.19|202.49|200.19|202.36|200.06|10
1651807860000|2022-05-06 03:31:00|202.5|200.2|202.58|200.28|202.58|200.28|202.49|200.19|7
1651807870000|2022-05-06 03:31:10|202.57|200.27|202.52|200.22|202.57|200.27|202.51|200.21|9
1651807880000|2022-05-06 03:31:20|202.51|200.21|202.51|200.21|202.56|200.26|202.51|200.21|4
1651807890000|2022-05-06 03:31:30|202.54|200.24|202.56|200.26|202.57|200.27|202.53|200.23|5
1651807910000|2022-05-06 03:31:50|202.57|200.27|202.57|200.27|202.59|200.29|202.57|200.27|3
1651807920000|2022-05-06 03:32:00|202.53|200.23|202.67|200.37|202.69|200.39|202.53|200.23|12
1651807930000|2022-05-06 03:32:10|202.68|200.38|202.69|200.39|202.71|200.41|202.65|200.35|7
1651807940000|2022-05-06 03:32:20|202.68|200.38|202.69|200.39|202.69|200.39|202.68|200.38|2
1651807950000|2022-05-06 03:32:30|202.68|200.38|202.7|200.4|202.7|200.4|202.65|200.35|5
1651807960000|2022-05-06 03:32:40|202.76|200.46|202.81|200.51|202.81|200.51|202.76|200.46|2
1651807970000|2022-05-06 03:32:50|202.76|200.46|202.76|200.46|202.76|200.46|202.73|200.43|3
1651807980000|2022-05-06 03:33:00|202.81|200.51|202.76|200.46|202.81|200.51|202.76|200.46|3
1651807990000|2022-05-06 03:33:10|202.82|200.52|202.76|200.46|202.82|200.52|202.76|200.46|2
1651808010000|2022-05-06 03:33:30|202.78|200.48|202.8|200.5|202.8|200.5|202.73|200.43|4
1651808020000|2022-05-06 03:33:40|202.81|200.51|202.81|200.51|202.81|200.51|202.8|200.5|3
1651808030000|2022-05-06 03:33:50|202.8|200.5|202.81|200.51|202.81|200.51|202.79|200.49|4
1651808040000|2022-05-06 03:34:00|202.84|200.54|202.81|200.51|202.86|200.56|202.81|200.51|4
1651808070000|2022-05-06 03:34:30|202.8|200.5|202.81|200.51|202.81|200.51|202.79|200.49|3
1651808120000|2022-05-06 03:35:20|202.84|200.54|202.95|200.65|202.95|200.65|202.84|200.54|5
1651808130000|2022-05-06 03:35:30|202.92|200.62|203.05|200.75|203.05|200.75|202.92|200.62|5
1651808140000|2022-05-06 03:35:40|203.04|200.74|203.05|200.75|203.05|200.75|203.04|200.74|2
1651808150000|2022-05-06 03:35:50|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651808160000|2022-05-06 03:36:00|203.05|200.75|203.1|200.8|203.1|200.8|203.05|200.75|3
1651808170000|2022-05-06 03:36:10|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651808180000|2022-05-06 03:36:20|203.1|200.8|203.06|200.76|203.1|200.8|203.01|200.71|4
1651808190000|2022-05-06 03:36:30|203.05|200.75|203.02|200.72|203.05|200.75|203.01|200.71|3
1651808200000|2022-05-06 03:36:40|203.01|200.71|203.11|200.81|203.11|200.81|203.01|200.71|9
1651808210000|2022-05-06 03:36:50|203.1|200.8|203.08|200.78|203.11|200.81|203.08|200.78|6
1651808220000|2022-05-06 03:37:00|203.11|200.81|203.08|200.78|203.11|200.81|203.03|200.73|12
1651808230000|2022-05-06 03:37:10|203.03|200.73|203.05|200.75|203.05|200.75|202.98|200.68|12
1651808240000|2022-05-06 03:37:20|203.06|200.76|203.1|200.8|203.1|200.8|203.06|200.76|11
1651808250000|2022-05-06 03:37:30|203.11|200.81|203.09|200.79|203.11|200.81|203.09|200.79|8
1651808260000|2022-05-06 03:37:40|203.1|200.8|203.09|200.79|203.1|200.8|203.09|200.79|2
1651808270000|2022-05-06 03:37:50|203.1|200.8|203.19|200.89|203.19|200.89|203.09|200.79|6
1651808280000|2022-05-06 03:38:00|203.22|200.92|203.22|200.92|203.22|200.92|203.22|200.92|1
1651808290000|2022-05-06 03:38:10|203.24|200.94|203.24|200.94|203.24|200.94|203.24|200.94|1
1651808300000|2022-05-06 03:38:20|203.25|200.95|203.25|200.95|203.26|200.96|203.25|200.95|3
1651808310000|2022-05-06 03:38:30|203.28|200.98|203.28|200.98|203.3|201|203.23|200.93|7
1651808320000|2022-05-06 03:38:40|203.23|200.93|203.23|200.93|203.27|200.97|203.23|200.93|3
1651808330000|2022-05-06 03:38:50|203.28|200.98|203.23|200.93|203.28|200.98|203.23|200.93|5
1651808340000|2022-05-06 03:39:00|203.28|200.98|203.23|200.93|203.28|200.98|203.23|200.93|3
1651808350000|2022-05-06 03:39:10|203.25|200.95|203.25|200.95|203.25|200.95|203.25|200.95|1
1651808360000|2022-05-06 03:39:20|203.23|200.93|203.23|200.93|203.28|200.98|203.23|200.93|5
1651808370000|2022-05-06 03:39:30|203.24|200.94|203.23|200.93|203.28|200.98|203.23|200.93|5
1651808380000|2022-05-06 03:39:40|203.25|200.95|203.23|200.93|203.28|200.98|203.23|200.93|3
1651808390000|2022-05-06 03:39:50|203.2|200.9|203.23|200.93|203.3|201|203.2|200.9|6
1651808400000|2022-05-06 03:40:00|203.25|200.95|203.23|200.93|203.3|201|203.23|200.93|5
1651808410000|2022-05-06 03:40:10|203.28|200.98|203.23|200.93|203.28|200.98|203.23|200.93|2
1651808420000|2022-05-06 03:40:20|203.22|200.92|203.23|200.93|203.25|200.95|203.2|200.9|6
1651808430000|2022-05-06 03:40:30|203.26|200.96|203.23|200.93|203.26|200.96|203.23|200.93|2
1651808440000|2022-05-06 03:40:40|203.22|200.92|203.23|200.93|203.25|200.95|203.22|200.92|5
1651808460000|2022-05-06 03:41:00|203.21|200.91|203.21|200.91|203.23|200.93|203.21|200.91|3
1651808470000|2022-05-06 03:41:10|203.23|200.93|203.06|200.76|203.23|200.93|203.06|200.76|5
1651808480000|2022-05-06 03:41:20|203.04|200.74|202.98|200.68|203.04|200.74|202.95|200.65|7
1651808490000|2022-05-06 03:41:30|202.96|200.66|202.96|200.66|202.97|200.67|202.96|200.66|3
1651808500000|2022-05-06 03:41:40|202.97|200.67|202.98|200.68|202.98|200.68|202.96|200.66|4
1651808510000|2022-05-06 03:41:50|202.96|200.66|202.96|200.66|202.96|200.66|202.93|200.63|5
1651808520000|2022-05-06 03:42:00|202.94|200.64|202.94|200.64|202.94|200.64|202.91|200.61|8
1651808530000|2022-05-06 03:42:10|202.93|200.63|202.9|200.6|202.93|200.63|202.87|200.57|5
1651808540000|2022-05-06 03:42:20|202.89|200.59|202.82|200.52|202.91|200.61|202.81|200.51|9
1651808550000|2022-05-06 03:42:30|202.81|200.51|202.57|200.27|202.81|200.51|202.57|200.27|17
1651808560000|2022-05-06 03:42:40|202.58|200.28|202.42|200.12|202.58|200.28|202.42|200.12|12
1651808570000|2022-05-06 03:42:50|202.43|200.13|202.65|200.35|202.65|200.35|202.42|200.12|11
1651808580000|2022-05-06 03:43:00|202.66|200.36|202.65|200.35|202.69|200.39|202.65|200.35|7
1651808590000|2022-05-06 03:43:10|202.69|200.39|202.61|200.31|202.72|200.42|202.61|200.31|10
1651808600000|2022-05-06 03:43:20|202.6|200.3|202.6|200.3|202.6|200.3|202.59|200.29|3
1651808610000|2022-05-06 03:43:30|202.61|200.31|202.62|200.32|202.62|200.32|202.6|200.3|3
1651808620000|2022-05-06 03:43:40|202.63|200.33|202.62|200.32|202.63|200.33|202.62|200.32|2
1651808630000|2022-05-06 03:43:50|202.61|200.31|202.62|200.32|202.62|200.32|202.61|200.31|2
1651808640000|2022-05-06 03:44:00|202.61|200.31|202.56|200.26|202.61|200.31|202.56|200.26|9
1651808650000|2022-05-06 03:44:10|202.58|200.28|202.56|200.26|202.58|200.28|202.56|200.26|3
1651808660000|2022-05-06 03:44:20|202.57|200.27|202.66|200.36|202.68|200.38|202.57|200.27|10
1651808670000|2022-05-06 03:44:30|202.68|200.38|202.65|200.35|202.68|200.38|202.65|200.35|3
1651808680000|2022-05-06 03:44:40|202.66|200.36|202.75|200.45|202.75|200.45|202.66|200.36|7
1651808690000|2022-05-06 03:44:50|202.74|200.44|202.67|200.37|202.75|200.45|202.65|200.35|14
1651808700000|2022-05-06 03:45:00|202.69|200.39|202.72|200.42|202.72|200.42|202.69|200.39|4
1651808710000|2022-05-06 03:45:10|202.71|200.41|202.77|200.47|202.77|200.47|202.71|200.41|6
1651808720000|2022-05-06 03:45:20|202.79|200.49|202.83|200.53|202.85|200.55|202.78|200.48|5
1651808730000|2022-05-06 03:45:30|202.85|200.55|202.82|200.52|202.85|200.55|202.82|200.52|3
1651808740000|2022-05-06 03:45:40|202.84|200.54|202.89|200.59|202.89|200.59|202.81|200.51|8
1651808750000|2022-05-06 03:45:50|202.87|200.57|202.84|200.54|202.88|200.58|202.84|200.54|4
1651808760000|2022-05-06 03:46:00|202.83|200.53|202.84|200.54|202.85|200.55|202.83|200.53|4
1651808770000|2022-05-06 03:46:10|202.88|200.58|202.89|200.59|202.91|200.61|202.88|200.58|6
1651808780000|2022-05-06 03:46:20|202.87|200.57|202.89|200.59|202.89|200.59|202.87|200.57|2
1651808790000|2022-05-06 03:46:30|202.93|200.63|203.04|200.74|203.04|200.74|202.93|200.63|4
1651808800000|2022-05-06 03:46:40|203.05|200.75|203.05|200.75|203.05|200.75|203.05|200.75|1
1651808810000|2022-05-06 03:46:50|203.07|200.77|203.07|200.77|203.07|200.77|203.06|200.76|3
1651808820000|2022-05-06 03:47:00|203.09|200.79|203.09|200.79|203.1|200.8|203.09|200.79|3
1651808830000|2022-05-06 03:47:10|203.07|200.77|203.08|200.78|203.08|200.78|203.06|200.76|6
1651808840000|2022-05-06 03:47:20|203.07|200.77|202.99|200.69|203.08|200.78|202.99|200.69|6
1651808850000|2022-05-06 03:47:30|203.03|200.73|202.98|200.68|203.03|200.73|202.98|200.68|8
1651808860000|2022-05-06 03:47:40|202.95|200.65|202.96|200.66|203.05|200.75|202.95|200.65|4
1651808870000|2022-05-06 03:47:50|203.02|200.72|203.02|200.72|203.02|200.72|203.02|200.72|1
1651808880000|2022-05-06 03:48:00|203|200.7|203.01|200.71|203.01|200.71|203|200.7|2
1651808890000|2022-05-06 03:48:10|203.06|200.76|203|200.7|203.06|200.76|203|200.7|4
1651808900000|2022-05-06 03:48:20|203.04|200.74|203.07|200.77|203.12|200.82|203.04|200.74|7
1651808910000|2022-05-06 03:48:30|203.12|200.82|203.32|201.02|203.32|201.02|203.12|200.82|7
1651808920000|2022-05-06 03:48:40|203.29|200.99|203.3|201|203.3|201|203.28|200.98|3
1651808930000|2022-05-06 03:48:50|203.32|201.02|203.32|201.02|203.32|201.02|203.29|200.99|3
1651808940000|2022-05-06 03:49:00|203.28|200.98|203.34|201.04|203.34|201.04|203.28|200.98|11
1651808950000|2022-05-06 03:49:10|203.32|201.02|203.34|201.04|203.34|201.04|203.31|201.01|3
1651808960000|2022-05-06 03:49:20|203.33|201.03|203.33|201.03|203.33|201.03|203.33|201.03|1
1651808970000|2022-05-06 03:49:30|203.29|200.99|203.33|201.03|203.33|201.03|203.29|200.99|3
1651808980000|2022-05-06 03:49:40|203.32|201.02|203.33|201.03|203.35|201.05|203.3|201|7
1651808990000|2022-05-06 03:49:50|203.35|201.05|203.41|201.11|203.42|201.12|203.35|201.05|7
1651809000000|2022-05-06 03:50:00|203.34|201.04|203.42|201.12|203.42|201.12|203.33|201.03|13
1651809010000|2022-05-06 03:50:10|203.43|201.13|203.48|201.18|203.52|201.22|203.4|201.1|12
1651809020000|2022-05-06 03:50:20|203.5|201.2|203.51|201.21|203.51|201.21|203.48|201.18|7
1651809040000|2022-05-06 03:50:40|203.52|201.22|203.52|201.22|203.6|201.3|203.52|201.22|12
1651809050000|2022-05-06 03:50:50|203.53|201.23|203.53|201.23|203.53|201.23|203.53|201.23|1
1651809070000|2022-05-06 03:51:10|203.52|201.22|203.43|201.13|203.52|201.22|203.43|201.13|7
1651809080000|2022-05-06 03:51:20|203.42|201.12|203.41|201.11|203.44|201.14|203.41|201.11|9
1651809090000|2022-05-06 03:51:30|203.43|201.13|203.41|201.11|203.43|201.13|203.41|201.11|2
1651809120000|2022-05-06 03:52:00|203.45|201.15|203.52|201.22|203.53|201.23|203.45|201.15|8
1651809130000|2022-05-06 03:52:10|203.53|201.23|203.58|201.28|203.61|201.31|203.53|201.23|6
1651809140000|2022-05-06 03:52:20|203.55|201.25|203.52|201.22|203.56|201.26|203.52|201.22|3
1651809150000|2022-05-06 03:52:30|203.53|201.23|203.53|201.23|203.53|201.23|203.53|201.23|1
1651809160000|2022-05-06 03:52:40|203.54|201.24|203.59|201.29|203.59|201.29|203.54|201.24|2
1651809170000|2022-05-06 03:52:50|203.58|201.28|203.58|201.28|203.59|201.29|203.55|201.25|6
1651809180000|2022-05-06 03:53:00|203.54|201.24|203.59|201.29|203.59|201.29|203.54|201.24|3
1651809190000|2022-05-06 03:53:10|203.6|201.3|203.58|201.28|203.62|201.32|203.58|201.28|3
1651809200000|2022-05-06 03:53:20|203.6|201.3|203.59|201.29|203.6|201.3|203.59|201.29|2
1651809210000|2022-05-06 03:53:30|203.56|201.26|203.59|201.29|203.59|201.29|203.56|201.26|3
1651809220000|2022-05-06 03:53:40|203.56|201.26|203.59|201.29|203.59|201.29|203.56|201.26|2
1651809230000|2022-05-06 03:53:50|203.56|201.26|203.59|201.29|203.59|201.29|203.56|201.26|2
1651809240000|2022-05-06 03:54:00|203.56|201.26|203.59|201.29|203.61|201.31|203.55|201.25|7
1651809250000|2022-05-06 03:54:10|203.54|201.24|203.5|201.2|203.54|201.24|203.49|201.19|6
1651809260000|2022-05-06 03:54:20|203.49|201.19|203.49|201.19|203.49|201.19|203.49|201.19|1
1651809270000|2022-05-06 03:54:30|203.48|201.18|203.48|201.18|203.48|201.18|203.48|201.18|1
1651809280000|2022-05-06 03:54:40|203.49|201.19|203.53|201.23|203.53|201.23|203.49|201.19|6
1651809290000|2022-05-06 03:54:50|203.52|201.22|203.51|201.21|203.52|201.22|203.51|201.21|2
1651809300000|2022-05-06 03:55:00|203.5|201.2|203.52|201.22|203.53|201.23|203.48|201.18|6
1651809310000|2022-05-06 03:55:10|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651809320000|2022-05-06 03:55:20|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651809330000|2022-05-06 03:55:30|203.51|201.21|203.5|201.2|203.52|201.22|203.5|201.2|8
1651809340000|2022-05-06 03:55:40|203.49|201.19|203.48|201.18|203.49|201.19|203.39|201.09|15
1651809350000|2022-05-06 03:55:50|203.47|201.17|203.43|201.13|203.48|201.18|203.43|201.13|12
1651809360000|2022-05-06 03:56:00|203.45|201.15|203.47|201.17|203.47|201.17|203.43|201.13|4
1651809370000|2022-05-06 03:56:10|203.46|201.16|203.47|201.17|203.47|201.17|203.46|201.16|2
1651809380000|2022-05-06 03:56:20|203.45|201.15|203.35|201.05|203.45|201.15|203.35|201.05|9
1651809390000|2022-05-06 03:56:30|203.34|201.04|203.12|200.82|203.39|201.09|203.11|200.81|15
1651809400000|2022-05-06 03:56:40|203.14|200.84|203.07|200.77|203.14|200.84|203.07|200.77|5
1651809410000|2022-05-06 03:56:50|203.06|200.76|202.83|200.53|203.06|200.76|202.83|200.53|13
1651809420000|2022-05-06 03:57:00|202.82|200.52|202.99|200.69|202.99|200.69|202.76|200.46|8
1651809430000|2022-05-06 03:57:10|203.04|200.74|203.02|200.72|203.06|200.76|202.94|200.64|15
1651809440000|2022-05-06 03:57:20|202.99|200.69|202.96|200.66|203.04|200.74|202.96|200.66|5
1651809450000|2022-05-06 03:57:30|202.94|200.64|203|200.7|203|200.7|202.94|200.64|2
1651809460000|2022-05-06 03:57:40|202.99|200.69|202.99|200.69|203|200.7|202.92|200.62|13
1651809470000|2022-05-06 03:57:50|202.98|200.68|202.99|200.69|202.99|200.69|202.98|200.68|6
1651809480000|2022-05-06 03:58:00|203|200.7|202.99|200.69|203.01|200.71|202.99|200.69|3
1651809490000|2022-05-06 03:58:10|203|200.7|202.99|200.69|203|200.7|202.99|200.69|4
1651809510000|2022-05-06 03:58:30|202.98|200.68|203.07|200.77|203.07|200.77|202.95|200.65|9
1651809520000|2022-05-06 03:58:40|202.99|200.69|203.01|200.71|203.01|200.71|202.97|200.67|7
1651809540000|2022-05-06 03:59:00|203.04|200.74|203.19|200.89|203.19|200.89|203.03|200.73|11
1651809550000|2022-05-06 03:59:10|203.22|200.92|203.41|201.11|203.42|201.12|203.19|200.89|12
1651809560000|2022-05-06 03:59:20|203.32|201.02|203.6|201.3|203.62|201.32|203.32|201.02|21
1651809570000|2022-05-06 03:59:30|203.61|201.31|203.71|201.41|203.71|201.41|203.59|201.29|11
1651809580000|2022-05-06 03:59:40|203.7|201.4|203.7|201.4|203.75|201.45|203.67|201.37|10
1651809590000|2022-05-06 03:59:50|203.64|201.34|203.55|201.25|203.64|201.34|203.48|201.18|15
1651809600000|2022-05-06 04:00:00|203.54|201.24|203.63|201.33|203.64|201.34|203.51|201.21|11
1651809610000|2022-05-06 04:00:10|203.62|201.32|203.63|201.33|203.64|201.34|203.61|201.31|6
1651809620000|2022-05-06 04:00:20|203.61|201.31|203.61|201.31|203.63|201.33|203.61|201.31|5
1651809630000|2022-05-06 04:00:30|203.63|201.33|203.48|201.18|203.63|201.33|203.48|201.18|8
1651809640000|2022-05-06 04:00:40|203.49|201.19|203.51|201.21|203.51|201.21|203.45|201.15|6
1651809650000|2022-05-06 04:00:50|203.54|201.24|203.5|201.2|203.54|201.24|203.5|201.2|7
1651809660000|2022-05-06 04:01:00|203.51|201.21|203.49|201.19|203.51|201.21|203.49|201.19|3
1651809670000|2022-05-06 04:01:10|203.5|201.2|203.49|201.19|203.51|201.21|203.47|201.17|5
1651809680000|2022-05-06 04:01:20|203.47|201.17|203.48|201.18|203.49|201.19|203.47|201.17|5
1651809690000|2022-05-06 04:01:30|203.43|201.13|203.36|201.06|203.43|201.13|203.36|201.06|6
1651809700000|2022-05-06 04:01:40|203.38|201.08|203.39|201.09|203.4|201.1|203.3|201|13
1651809710000|2022-05-06 04:01:50|203.4|201.1|203.4|201.1|203.4|201.1|203.36|201.06|4
1651809720000|2022-05-06 04:02:00|203.41|201.11|203.4|201.1|203.41|201.11|203.4|201.1|4
1651809730000|2022-05-06 04:02:10|203.46|201.16|203.51|201.21|203.52|201.22|203.46|201.16|5
1651809740000|2022-05-06 04:02:20|203.49|201.19|203.49|201.19|203.49|201.19|203.49|201.19|1
1651809750000|2022-05-06 04:02:30|203.5|201.2|203.5|201.2|203.51|201.21|203.49|201.19|6
1651809760000|2022-05-06 04:02:40|203.52|201.22|203.42|201.12|203.52|201.22|203.42|201.12|9
1651809770000|2022-05-06 04:02:50|203.47|201.17|203.48|201.18|203.49|201.19|203.42|201.12|5
1651809780000|2022-05-06 04:03:00|203.47|201.17|203.48|201.18|203.48|201.18|203.47|201.17|2
1651809790000|2022-05-06 04:03:10|203.49|201.19|203.58|201.28|203.58|201.28|203.49|201.19|5
1651809800000|2022-05-06 04:03:20|203.55|201.25|203.63|201.33|203.64|201.34|203.55|201.25|6
1651809810000|2022-05-06 04:03:30|203.67|201.37|203.69|201.39|203.69|201.39|203.64|201.34|7
1651809820000|2022-05-06 04:03:40|203.68|201.38|203.67|201.37|203.72|201.42|203.66|201.36|5
1651809830000|2022-05-06 04:03:50|203.66|201.36|203.74|201.44|203.79|201.49|203.66|201.36|3
1651809840000|2022-05-06 04:04:00|203.76|201.46|204|201.7|204.01|201.71|203.76|201.46|12
1651809850000|2022-05-06 04:04:10|204.01|201.71|203.73|201.43|204.01|201.71|203.73|201.43|17
1651809860000|2022-05-06 04:04:20|203.71|201.41|203.8|201.5|203.82|201.52|203.71|201.41|6
1651809870000|2022-05-06 04:04:30|203.81|201.51|203.87|201.57|203.88|201.58|203.81|201.51|6
1651809880000|2022-05-06 04:04:40|203.88|201.58|204.04|201.74|204.04|201.74|203.88|201.58|5
1651809890000|2022-05-06 04:04:50|204.09|201.79|204.36|202.06|204.36|202.06|204.08|201.78|11
1651809900000|2022-05-06 04:05:00|204.34|202.04|204.36|202.06|204.36|202.06|204.26|201.96|10
1651809910000|2022-05-06 04:05:10|204.34|202.04|204.33|202.03|204.36|202.06|204.32|202.02|12
1651809920000|2022-05-06 04:05:20|204.23|201.93|204.33|202.03|204.33|202.03|204.23|201.93|5
1651809930000|2022-05-06 04:05:30|204.28|201.98|204.32|202.02|204.34|202.04|204.28|201.98|7
1651809940000|2022-05-06 04:05:40|204.27|201.97|204.32|202.02|204.33|202.03|204.26|201.96|12
1651809950000|2022-05-06 04:05:50|204.26|201.96|204.29|201.99|204.33|202.03|204.26|201.96|6
1651809960000|2022-05-06 04:06:00|204.28|201.98|204.1|201.8|204.28|201.98|204.1|201.8|5
1651809970000|2022-05-06 04:06:10|204.08|201.78|203.95|201.65|204.08|201.78|203.9|201.6|15
1651809980000|2022-05-06 04:06:20|203.88|201.58|203.83|201.53|203.95|201.65|203.82|201.52|14
1651809990000|2022-05-06 04:06:30|203.82|201.52|203.65|201.35|203.82|201.52|203.65|201.35|17
1651810000000|2022-05-06 04:06:40|203.64|201.34|203.54|201.24|203.66|201.36|203.54|201.24|8
1651810010000|2022-05-06 04:06:50|203.53|201.23|203.5|201.2|203.55|201.25|203.47|201.17|22
1651810020000|2022-05-06 04:07:00|203.49|201.19|203.4|201.1|203.49|201.19|203.4|201.1|10
1651810030000|2022-05-06 04:07:10|203.36|201.06|203.5|201.2|203.51|201.21|203.35|201.05|12
1651810040000|2022-05-06 04:07:20|203.49|201.19|203.59|201.29|203.6|201.3|203.48|201.18|9
1651810050000|2022-05-06 04:07:30|203.56|201.26|203.55|201.25|203.56|201.26|203.54|201.24|4
1651810060000|2022-05-06 04:07:40|203.53|201.23|203.44|201.14|203.53|201.23|203.44|201.14|9
1651810070000|2022-05-06 04:07:50|203.43|201.13|203.18|200.88|203.44|201.14|203.15|200.85|20
1651810080000|2022-05-06 04:08:00|203.16|200.86|203.31|201.01|203.31|201.01|203.1|200.8|14
1651810090000|2022-05-06 04:08:10|203.33|201.03|203.34|201.04|203.37|201.07|203.32|201.02|5
1651810100000|2022-05-06 04:08:20|203.35|201.05|203.43|201.13|203.45|201.15|203.35|201.05|10
1651810110000|2022-05-06 04:08:30|203.42|201.12|203.36|201.06|203.43|201.13|203.36|201.06|5
1651810120000|2022-05-06 04:08:40|203.34|201.04|203.34|201.04|203.39|201.09|203.34|201.04|8
1651810130000|2022-05-06 04:08:50|203.32|201.02|203.42|201.12|203.44|201.14|203.32|201.02|7
1651810140000|2022-05-06 04:09:00|203.37|201.07|203.41|201.11|203.42|201.12|203.37|201.07|3
1651810150000|2022-05-06 04:09:10|203.39|201.09|203.41|201.11|203.41|201.11|203.36|201.06|3
1651810160000|2022-05-06 04:09:20|203.38|201.08|203.32|201.02|203.38|201.08|203.28|200.98|7
1651810170000|2022-05-06 04:09:30|203.31|201.01|203.18|200.88|203.31|201.01|203.13|200.83|6
1651810180000|2022-05-06 04:09:40|203.09|200.79|202.99|200.69|203.09|200.79|202.99|200.69|10
1651810190000|2022-05-06 04:09:50|202.94|200.64|202.94|200.64|202.98|200.68|202.93|200.63|9
1651810200000|2022-05-06 04:10:00|202.95|200.65|202.99|200.69|203|200.7|202.95|200.65|8
1651810210000|2022-05-06 04:10:10|203|200.7|203.08|200.78|203.1|200.8|203|200.7|15
1651810230000|2022-05-06 04:10:30|203.05|200.75|202.94|200.64|203.05|200.75|202.94|200.64|7
1651810240000|2022-05-06 04:10:40|202.93|200.63|202.93|200.63|202.93|200.63|202.93|200.63|1
1651810250000|2022-05-06 04:10:50|202.94|200.64|202.98|200.68|202.98|200.68|202.92|200.62|9
1651810260000|2022-05-06 04:11:00|202.96|200.66|202.88|200.58|202.96|200.66|202.77|200.47|17
1651810270000|2022-05-06 04:11:10|202.87|200.57|202.86|200.56|202.87|200.57|202.81|200.51|7
1651810280000|2022-05-06 04:11:20|202.84|200.54|202.7|200.4|202.86|200.56|202.7|200.4|16
1651810290000|2022-05-06 04:11:30|202.69|200.39|202.67|200.37|202.69|200.39|202.67|200.37|9
1651810300000|2022-05-06 04:11:40|202.73|200.43|202.76|200.46|202.76|200.46|202.68|200.38|8
1651810310000|2022-05-06 04:11:50|202.75|200.45|202.78|200.48|202.78|200.48|202.74|200.44|5
1651810320000|2022-05-06 04:12:00|202.82|200.52|202.81|200.51|202.82|200.52|202.78|200.48|4
1651810330000|2022-05-06 04:12:10|202.82|200.52|202.79|200.49|202.87|200.57|202.79|200.49|14
1651810340000|2022-05-06 04:12:20|202.77|200.47|202.69|200.39|202.78|200.48|202.69|200.39|7
1651810350000|2022-05-06 04:12:30|202.68|200.38|202.69|200.39|202.69|200.39|202.67|200.37|5
1651810360000|2022-05-06 04:12:40|202.68|200.38|202.68|200.38|202.68|200.38|202.68|200.38|1
1651810370000|2022-05-06 04:12:50|202.66|200.36|202.61|200.31|202.69|200.39|202.59|200.29|7
1651810380000|2022-05-06 04:13:00|202.62|200.32|202.68|200.38|202.68|200.38|202.57|200.27|13
1651810390000|2022-05-06 04:13:10|202.67|200.37|202.68|200.38|202.69|200.39|202.67|200.37|3
1651810400000|2022-05-06 04:13:20|202.69|200.39|202.69|200.39|202.69|200.39|202.69|200.39|1
1651810410000|2022-05-06 04:13:30|202.68|200.38|202.71|200.41|202.79|200.49|202.68|200.38|12
1651810420000|2022-05-06 04:13:40|202.7|200.4|202.72|200.42|202.72|200.42|202.61|200.31|15
1651810430000|2022-05-06 04:13:50|202.71|200.41|202.72|200.42|202.74|200.44|202.71|200.41|5
1651810440000|2022-05-06 04:14:00|202.73|200.43|202.84|200.54|202.84|200.54|202.73|200.43|15
1651810450000|2022-05-06 04:14:10|202.88|200.58|202.82|200.52|202.88|200.58|202.78|200.48|8
1651810460000|2022-05-06 04:14:20|202.84|200.54|202.68|200.38|202.88|200.58|202.68|200.38|12
1651810470000|2022-05-06 04:14:30|202.69|200.39|202.68|200.38|202.72|200.42|202.67|200.37|9
1651810480000|2022-05-06 04:14:40|202.69|200.39|202.8|200.5|202.8|200.5|202.69|200.39|13
1651810490000|2022-05-06 04:14:50|202.79|200.49|202.63|200.33|202.79|200.49|202.61|200.31|17
1651810500000|2022-05-06 04:15:00|202.62|200.32|202.78|200.48|202.78|200.48|202.56|200.26|16
1651810510000|2022-05-06 04:15:10|202.79|200.49|202.88|200.58|202.89|200.59|202.77|200.47|8
1651810530000|2022-05-06 04:15:30|202.89|200.59|202.88|200.58|202.89|200.59|202.85|200.55|5
1651810540000|2022-05-06 04:15:40|202.87|200.57|202.88|200.58|202.88|200.58|202.84|200.54|3
1651810550000|2022-05-06 04:15:50|202.86|200.56|202.88|200.58|202.88|200.58|202.84|200.54|3
1651810560000|2022-05-06 04:16:00|202.85|200.55|202.87|200.57|202.88|200.58|202.8|200.5|8
1651810570000|2022-05-06 04:16:10|202.88|200.58|202.86|200.56|202.9|200.6|202.85|200.55|4
1651810580000|2022-05-06 04:16:20|202.87|200.57|203.13|200.83|203.13|200.83|202.86|200.56|12
1651810590000|2022-05-06 04:16:30|203.12|200.82|203.18|200.88|203.18|200.88|203.1|200.8|4
1651810600000|2022-05-06 04:16:40|203.32|201.02|203.43|201.13|203.43|201.13|203.31|201.01|11
1651810610000|2022-05-06 04:16:50|203.42|201.12|203.41|201.11|203.45|201.15|203.41|201.11|5
1651810620000|2022-05-06 04:17:00|203.37|201.07|203.33|201.03|203.37|201.07|203.33|201.03|8
1651810630000|2022-05-06 04:17:10|203.35|201.05|203.4|201.1|203.41|201.11|203.33|201.03|6
1651810640000|2022-05-06 04:17:20|203.42|201.12|203.51|201.21|203.51|201.21|203.42|201.12|10
1651810650000|2022-05-06 04:17:30|203.52|201.22|203.51|201.21|203.52|201.22|203.51|201.21|4
1651810660000|2022-05-06 04:17:40|203.5|201.2|203.5|201.2|203.52|201.22|203.49|201.19|4
1651810670000|2022-05-06 04:17:50|203.49|201.19|203.5|201.2|203.52|201.22|203.43|201.13|16
1651810680000|2022-05-06 04:18:00|203.49|201.19|203.51|201.21|203.51|201.21|203.48|201.18|4
1651810690000|2022-05-06 04:18:10|203.49|201.19|203.41|201.11|203.49|201.19|203.38|201.08|10
1651810700000|2022-05-06 04:18:20|203.38|201.08|203.33|201.03|203.38|201.08|203.33|201.03|4
1651810710000|2022-05-06 04:18:30|203.32|201.02|203.2|200.9|203.32|201.02|203.18|200.88|6
1651810720000|2022-05-06 04:18:40|203.19|200.89|203.11|200.81|203.19|200.89|203.1|200.8|5
1651810730000|2022-05-06 04:18:50|203.1|200.8|203.06|200.76|203.1|200.8|202.99|200.69|13
1651810740000|2022-05-06 04:19:00|203.09|200.79|203.09|200.79|203.1|200.8|203.09|200.79|3
1651810750000|2022-05-06 04:19:10|203.08|200.78|203.18|200.88|203.18|200.88|203.08|200.78|7
1651810760000|2022-05-06 04:19:20|203.3|201|202.75|200.45|203.36|201.06|202.72|200.42|23
1651810770000|2022-05-06 04:19:30|202.74|200.44|202.73|200.43|202.74|200.44|202.73|200.43|4
1651810780000|2022-05-06 04:19:40|202.72|200.42|202.65|200.35|202.72|200.42|202.65|200.35|3
1651810790000|2022-05-06 04:19:50|202.6|200.3|202.46|200.16|202.6|200.3|202.35|200.05|22
1651810800000|2022-05-06 04:20:00|202.44|200.14|202.6|200.3|202.64|200.34|202.43|200.13|20
1651810810000|2022-05-06 04:20:10|202.62|200.32|202.67|200.37|202.67|200.37|202.6|200.3|13
1651810820000|2022-05-06 04:20:20|202.66|200.36|202.77|200.47|202.79|200.49|202.66|200.36|9
1651810830000|2022-05-06 04:20:30|202.75|200.45|202.73|200.43|202.77|200.47|202.71|200.41|7
1651810840000|2022-05-06 04:20:40|202.8|200.5|202.79|200.49|202.87|200.57|202.77|200.47|8
1651810850000|2022-05-06 04:20:50|202.78|200.48|202.78|200.48|202.78|200.48|202.77|200.47|5
1651810860000|2022-05-06 04:21:00|202.8|200.5|202.81|200.51|202.81|200.51|202.79|200.49|4
1651810870000|2022-05-06 04:21:10|202.78|200.48|202.78|200.48|202.79|200.49|202.76|200.46|4
1651810880000|2022-05-06 04:21:20|202.76|200.46|202.78|200.48|202.78|200.48|202.75|200.45|4
1651810890000|2022-05-06 04:21:30|202.76|200.46|202.76|200.46|202.76|200.46|202.76|200.46|1
1651810900000|2022-05-06 04:21:40|202.78|200.48|202.79|200.49|202.79|200.49|202.78|200.48|2
1651810910000|2022-05-06 04:21:50|202.8|200.5|202.8|200.5|202.8|200.5|202.78|200.48|5
1651810920000|2022-05-06 04:22:00|202.82|200.52|202.8|200.5|202.82|200.52|202.79|200.49|5
1651810930000|2022-05-06 04:22:10|202.78|200.48|202.77|200.47|202.81|200.51|202.77|200.47|10
1651810940000|2022-05-06 04:22:20|202.73|200.43|202.71|200.41|202.73|200.43|202.71|200.41|3
1651810950000|2022-05-06 04:22:30|202.76|200.46|202.78|200.48|202.81|200.51|202.73|200.43|6
1651810960000|2022-05-06 04:22:40|202.75|200.45|202.61|200.31|202.75|200.45|202.6|200.3|9
1651810970000|2022-05-06 04:22:50|202.63|200.33|202.73|200.43|202.75|200.45|202.63|200.33|8
1651810980000|2022-05-06 04:23:00|202.74|200.44|202.79|200.49|202.79|200.49|202.74|200.44|5
1651810990000|2022-05-06 04:23:10|202.78|200.48|202.79|200.49|202.79|200.49|202.76|200.46|5
1651811000000|2022-05-06 04:23:20|202.78|200.48|202.81|200.51|202.81|200.51|202.78|200.48|3
1651811010000|2022-05-06 04:23:30|202.8|200.5|202.8|200.5|202.8|200.5|202.72|200.42|8
1651811020000|2022-05-06 04:23:40|202.78|200.48|202.76|200.46|202.79|200.49|202.76|200.46|7
1651811030000|2022-05-06 04:23:50|202.78|200.48|202.82|200.52|202.82|200.52|202.78|200.48|3
1651811040000|2022-05-06 04:24:00|202.81|200.51|202.84|200.54|202.85|200.55|202.81|200.51|5
1651811050000|2022-05-06 04:24:10|202.82|200.52|202.81|200.51|202.82|200.52|202.81|200.51|2
1651811060000|2022-05-06 04:24:20|202.77|200.47|202.81|200.51|202.84|200.54|202.77|200.47|6
1651811070000|2022-05-06 04:24:30|202.82|200.52|202.71|200.41|202.82|200.52|202.71|200.41|8
1651811080000|2022-05-06 04:24:40|202.7|200.4|202.69|200.39|202.7|200.4|202.69|200.39|2
1651811100000|2022-05-06 04:25:00|202.67|200.37|202.79|200.49|202.79|200.49|202.65|200.35|9
1651811110000|2022-05-06 04:25:10|202.75|200.45|202.82|200.52|202.84|200.54|202.75|200.45|10
1651811120000|2022-05-06 04:25:20|202.83|200.53|202.82|200.52|202.83|200.53|202.82|200.52|4
1651811130000|2022-05-06 04:25:30|202.81|200.51|202.79|200.49|202.81|200.51|202.79|200.49|5
1651811140000|2022-05-06 04:25:40|202.8|200.5|202.77|200.47|202.8|200.5|202.77|200.47|3
1651811150000|2022-05-06 04:25:50|202.8|200.5|202.81|200.51|202.83|200.53|202.8|200.5|5
1651811160000|2022-05-06 04:26:00|202.8|200.5|202.71|200.41|202.81|200.51|202.71|200.41|5
1651811170000|2022-05-06 04:26:10|202.69|200.39|202.49|200.19|202.7|200.4|202.47|200.17|17
1651811180000|2022-05-06 04:26:20|202.48|200.18|202.42|200.12|202.48|200.18|202.42|200.12|6
1651811190000|2022-05-06 04:26:30|202.39|200.09|202.4|200.1|202.41|200.11|202.39|200.09|5
1651811200000|2022-05-06 04:26:40|202.36|200.06|202.48|200.18|202.48|200.18|202.36|200.06|9
1651811210000|2022-05-06 04:26:50|202.49|200.19|202.49|200.19|202.49|200.19|202.46|200.16|6
1651811220000|2022-05-06 04:27:00|202.5|200.2|202.5|200.2|202.5|200.2|202.5|200.2|1
1651811230000|2022-05-06 04:27:10|202.49|200.19|202.49|200.19|202.49|200.19|202.49|200.19|1
1651811240000|2022-05-06 04:27:20|202.5|200.2|202.7|200.4|202.71|200.41|202.49|200.19|13
1651811250000|2022-05-06 04:27:30|202.71|200.41|202.68|200.38|202.72|200.42|202.68|200.38|6
1651811260000|2022-05-06 04:27:40|202.66|200.36|202.68|200.38|202.68|200.38|202.66|200.36|3
1651811270000|2022-05-06 04:27:50|202.67|200.37|202.62|200.32|202.67|200.37|202.62|200.32|3
1651811280000|2022-05-06 04:28:00|202.61|200.31|202.68|200.38|202.68|200.38|202.61|200.31|8
1651811290000|2022-05-06 04:28:10|202.7|200.4|202.75|200.45|202.87|200.57|202.7|200.4|12
1651811300000|2022-05-06 04:28:20|202.72|200.42|202.71|200.41|202.73|200.43|202.71|200.41|4
1651811310000|2022-05-06 04:28:30|202.72|200.42|202.73|200.43|202.73|200.43|202.72|200.42|2
1651811320000|2022-05-06 04:28:40|202.72|200.42|202.72|200.42|202.72|200.42|202.72|200.42|1
1651811330000|2022-05-06 04:28:50|202.77|200.47|202.81|200.51|202.81|200.51|202.76|200.46|13
1651811340000|2022-05-06 04:29:00|202.79|200.49|202.87|200.57|202.87|200.57|202.79|200.49|11
1651811350000|2022-05-06 04:29:10|202.9|200.6|202.88|200.58|202.91|200.61|202.87|200.57|10
1651811360000|2022-05-06 04:29:20|202.89|200.59|202.89|200.59|202.89|200.59|202.89|200.59|1
1651811370000|2022-05-06 04:29:30|202.9|200.6|202.9|200.6|202.9|200.6|202.9|200.6|1
1651811380000|2022-05-06 04:29:40|202.89|200.59|202.88|200.58|202.89|200.59|202.84|200.54|7
1651811390000|2022-05-06 04:29:50|202.91|200.61|202.81|200.51|202.91|200.61|202.81|200.51|5
1651811400000|2022-05-06 04:30:00|202.82|200.52|202.9|200.6|202.9|200.6|202.82|200.52|8
1651811410000|2022-05-06 04:30:10|202.89|200.59|202.85|200.55|202.89|200.59|202.85|200.55|3
1651811420000|2022-05-06 04:30:20|202.9|200.6|202.87|200.57|202.9|200.6|202.85|200.55|5
1651811430000|2022-05-06 04:30:30|202.9|200.6|202.85|200.55|202.92|200.62|202.84|200.54|7
1651811440000|2022-05-06 04:30:40|202.77|200.47|202.69|200.39|202.77|200.47|202.68|200.38|4
1651811450000|2022-05-06 04:30:50|202.61|200.31|202.62|200.32|202.62|200.32|202.61|200.31|2
1651811460000|2022-05-06 04:31:00|202.59|200.29|202.62|200.32|202.66|200.36|202.59|200.29|10
1651811470000|2022-05-06 04:31:10|202.59|200.29|202.55|200.25|202.6|200.3|202.53|200.23|14
1651811480000|2022-05-06 04:31:20|202.54|200.24|202.49|200.19|202.54|200.24|202.49|200.19|6
1651811490000|2022-05-06 04:31:30|202.5|200.2|202.47|200.17|202.5|200.2|202.46|200.16|7
1651811500000|2022-05-06 04:31:40|202.46|200.16|202.45|200.15|202.52|200.22|202.45|200.15|6
1651811510000|2022-05-06 04:31:50|202.48|200.18|202.44|200.14|202.48|200.18|202.44|200.14|2
1651811520000|2022-05-06 04:32:00|202.42|200.12|202.44|200.14|202.44|200.14|202.39|200.09|8
1651811530000|2022-05-06 04:32:10|202.45|200.15|202.44|200.14|202.45|200.15|202.44|200.14|2
1651811540000|2022-05-06 04:32:20|202.43|200.13|202.44|200.14|202.46|200.16|202.43|200.13|5
1651811550000|2022-05-06 04:32:30|202.43|200.13|202.53|200.23|202.56|200.26|202.43|200.13|12
1651811560000|2022-05-06 04:32:40|202.54|200.24|202.54|200.24|202.57|200.27|202.52|200.22|12
1651811570000|2022-05-06 04:32:50|202.55|200.25|202.5|200.2|202.55|200.25|202.47|200.17|8
1651811580000|2022-05-06 04:33:00|202.51|200.21|202.51|200.21|202.57|200.27|202.51|200.21|9
1651811590000|2022-05-06 04:33:10|202.57|200.27|202.55|200.25|202.57|200.27|202.53|200.23|6
1651811600000|2022-05-06 04:33:20|202.56|200.26|202.54|200.24|202.56|200.26|202.54|200.24|2
1651811610000|2022-05-06 04:33:30|202.53|200.23|202.54|200.24|202.55|200.25|202.53|200.23|4
1651811620000|2022-05-06 04:33:40|202.53|200.23|202.54|200.24|202.55|200.25|202.53|200.23|6
1651811630000|2022-05-06 04:33:50|202.59|200.29|202.57|200.27|202.59|200.29|202.54|200.24|5
1651811640000|2022-05-06 04:34:00|202.53|200.23|202.77|200.47|202.77|200.47|202.53|200.23|11
1651811650000|2022-05-06 04:34:10|202.78|200.48|202.82|200.52|202.85|200.55|202.78|200.48|7
1651811660000|2022-05-06 04:34:20|202.83|200.53|202.8|200.5|202.83|200.53|202.8|200.5|3
1651811670000|2022-05-06 04:34:30|202.79|200.49|202.8|200.5|202.8|200.5|202.79|200.49|2
1651811680000|2022-05-06 04:34:40|202.82|200.52|202.8|200.5|202.83|200.53|202.8|200.5|4
1651811690000|2022-05-06 04:34:50|202.79|200.49|202.79|200.49|202.79|200.49|202.79|200.49|1
1651811700000|2022-05-06 04:35:00|202.82|200.52|202.79|200.49|202.82|200.52|202.76|200.46|8
1651811710000|2022-05-06 04:35:10|202.85|200.55|202.79|200.49|202.85|200.55|202.79|200.49|2
1651811720000|2022-05-06 04:35:20|202.85|200.55|202.79|200.49|202.85|200.55|202.79|200.49|2
1651811730000|2022-05-06 04:35:30|202.85|200.55|202.85|200.55|202.85|200.55|202.85|200.55|1
1651811740000|2022-05-06 04:35:40|202.79|200.49|202.95|200.65|202.95|200.65|202.79|200.49|10
1651811750000|2022-05-06 04:35:50|202.98|200.68|202.99|200.69|202.99|200.69|202.92|200.62|15
1651811760000|2022-05-06 04:36:00|202.98|200.68|202.99|200.69|203.01|200.71|202.95|200.65|9
1651811770000|2022-05-06 04:36:10|202.98|200.68|202.97|200.67|202.98|200.68|202.94|200.64|4
1651811780000|2022-05-06 04:36:20|202.98|200.68|202.8|200.5|202.98|200.68|202.8|200.5|14
1651811790000|2022-05-06 04:36:30|202.79|200.49|202.74|200.44|202.79|200.49|202.74|200.44|5
1651811800000|2022-05-06 04:36:40|202.73|200.43|202.76|200.46|202.77|200.47|202.73|200.43|5
1651811810000|2022-05-06 04:36:50|202.75|200.45|202.74|200.44|202.75|200.45|202.73|200.43|4
1651811820000|2022-05-06 04:37:00|202.75|200.45|202.84|200.54|202.84|200.54|202.75|200.45|6
1651811830000|2022-05-06 04:37:10|202.81|200.51|202.82|200.52|202.83|200.53|202.79|200.49|11
1651811840000|2022-05-06 04:37:20|202.8|200.5|202.81|200.51|202.81|200.51|202.8|200.5|2
1651811850000|2022-05-06 04:37:30|202.85|200.55|202.81|200.51|202.85|200.55|202.79|200.49|6
1651811870000|2022-05-06 04:37:50|202.78|200.48|202.8|200.5|202.8|200.5|202.76|200.46|4
1651811880000|2022-05-06 04:38:00|202.78|200.48|202.63|200.33|202.78|200.48|202.6|200.3|14
1651811890000|2022-05-06 04:38:10|202.62|200.32|202.6|200.3|202.63|200.33|202.6|200.3|6
1651811900000|2022-05-06 04:38:20|202.58|200.28|202.54|200.24|202.59|200.29|202.54|200.24|10
1651811910000|2022-05-06 04:38:30|202.55|200.25|202.59|200.29|202.59|200.29|202.54|200.24|5
1651811930000|2022-05-06 04:38:50|202.6|200.3|202.59|200.29|202.6|200.3|202.58|200.28|3
1651811940000|2022-05-06 04:39:00|202.53|200.23|202.53|200.23|202.55|200.25|202.51|200.21|6
1651811950000|2022-05-06 04:39:10|202.51|200.21|202.5|200.2|202.52|200.22|202.49|200.19|9
1651811960000|2022-05-06 04:39:20|202.43|200.13|202.43|200.13|202.44|200.14|202.43|200.13|3
1651811970000|2022-05-06 04:39:30|202.47|200.17|202.39|200.09|202.47|200.17|202.33|200.03|10
1651811980000|2022-05-06 04:39:40|202.38|200.08|201.99|199.69|202.38|200.08|201.99|199.69|18
1651811990000|2022-05-06 04:39:50|202|199.7|202|199.7|202.06|199.76|201.98|199.68|10
1651812000000|2022-05-06 04:40:00|201.94|199.64|201.76|199.46|201.96|199.66|201.74|199.44|18
1651812010000|2022-05-06 04:40:10|201.75|199.45|202.14|199.84|202.17|199.87|201.75|199.45|19
1651812020000|2022-05-06 04:40:20|202.17|199.87|202.18|199.88|202.18|199.88|202.17|199.87|4
1651812030000|2022-05-06 04:40:30|202.17|199.87|202.2|199.9|202.21|199.91|202.16|199.86|9
1651812040000|2022-05-06 04:40:40|202.21|199.91|202.09|199.79|202.21|199.91|202.02|199.72|11
1651812050000|2022-05-06 04:40:50|202.1|199.8|202.18|199.88|202.18|199.88|202.06|199.76|11
1651812060000|2022-05-06 04:41:00|202.17|199.87|202.21|199.91|202.21|199.91|202.16|199.86|6
1651812070000|2022-05-06 04:41:10|202.22|199.92|202.53|200.23|202.53|200.23|202.19|199.89|13
1651812080000|2022-05-06 04:41:20|202.55|200.25|202.42|200.12|202.55|200.25|202.41|200.11|7
1651812090000|2022-05-06 04:41:30|202.45|200.15|202.43|200.13|202.55|200.25|202.43|200.13|9
1651812100000|2022-05-06 04:41:40|202.45|200.15|202.51|200.21|202.54|200.24|202.45|200.15|7
1651812120000|2022-05-06 04:42:00|202.49|200.19|202.44|200.14|202.51|200.21|202.43|200.13|10
1651812130000|2022-05-06 04:42:10|202.41|200.11|202.41|200.11|202.43|200.13|202.4|200.1|5
1651812140000|2022-05-06 04:42:20|202.42|200.12|202.42|200.12|202.42|200.12|202.41|200.11|3
1651812150000|2022-05-06 04:42:30|202.44|200.14|202.43|200.13|202.48|200.18|202.42|200.12|10
1651812160000|2022-05-06 04:42:40|202.45|200.15|202.51|200.21|202.51|200.21|202.43|200.13|9
1651812170000|2022-05-06 04:42:50|202.52|200.22|202.51|200.21|202.52|200.22|202.51|200.21|4
1651812180000|2022-05-06 04:43:00|202.52|200.22|202.51|200.21|202.54|200.24|202.51|200.21|3
1651812190000|2022-05-06 04:43:10|202.5|200.2|202.16|199.86|202.5|200.2|202.14|199.84|16
1651812200000|2022-05-06 04:43:20|202.12|199.82|202.12|199.82|202.12|199.82|202.12|199.82|1
1651812210000|2022-05-06 04:43:30|202.11|199.81|202.11|199.81|202.12|199.82|202.11|199.81|3
1651812230000|2022-05-06 04:43:50|202.12|199.82|202.11|199.81|202.14|199.84|202.11|199.81|6
1651812240000|2022-05-06 04:44:00|202.16|199.86|202.42|200.12|202.42|200.12|202.16|199.86|7
1651812250000|2022-05-06 04:44:10|202.44|200.14|202.33|200.03|202.44|200.14|202.33|200.03|12
1651812260000|2022-05-06 04:44:20|202.34|200.04|202.33|200.03|202.34|200.04|202.33|200.03|2
1651812270000|2022-05-06 04:44:30|202.3|200|202.3|200|202.33|200.03|202.3|200|5
1651812290000|2022-05-06 04:44:50|202.29|199.99|202.39|200.09|202.39|200.09|202.29|199.99|4
1651812300000|2022-05-06 04:45:00|202.4|200.1|202.44|200.14|202.44|200.14|202.39|200.09|14
1651812310000|2022-05-06 04:45:10|202.45|200.15|202.49|200.19|202.5|200.2|202.45|200.15|9
1651812320000|2022-05-06 04:45:20|202.51|200.21|202.47|200.17|202.51|200.21|202.47|200.17|12
1651812330000|2022-05-06 04:45:30|202.49|200.19|202.61|200.31|202.61|200.31|202.46|200.16|13
1651812340000|2022-05-06 04:45:40|202.63|200.33|202.63|200.33|202.66|200.36|202.62|200.32|11
1651812350000|2022-05-06 04:45:50|202.64|200.34|202.58|200.28|202.64|200.34|202.58|200.28|9
1651812360000|2022-05-06 04:46:00|202.59|200.29|202.6|200.3|202.6|200.3|202.48|200.18|11
1651812370000|2022-05-06 04:46:10|202.62|200.32|202.6|200.3|202.62|200.32|202.6|200.3|4
1651812380000|2022-05-06 04:46:20|202.62|200.32|202.6|200.3|202.62|200.32|202.6|200.3|2
1651812390000|2022-05-06 04:46:30|202.61|200.31|202.8|200.5|202.8|200.5|202.61|200.31|6
1651812400000|2022-05-06 04:46:40|202.82|200.52|202.86|200.56|202.86|200.56|202.79|200.49|4
1651812410000|2022-05-06 04:46:50|202.87|200.57|202.89|200.59|202.91|200.61|202.83|200.53|11
1651812420000|2022-05-06 04:47:00|202.83|200.53|202.81|200.51|202.84|200.54|202.8|200.5|12
1651812430000|2022-05-06 04:47:10|202.8|200.5|202.8|200.5|202.8|200.5|202.8|200.5|1
1651812440000|2022-05-06 04:47:20|202.81|200.51|202.81|200.51|202.82|200.52|202.81|200.51|3
1651812450000|2022-05-06 04:47:30|202.82|200.52|202.84|200.54|202.84|200.54|202.82|200.52|3
1651812460000|2022-05-06 04:47:40|202.88|200.58|202.88|200.58|202.88|200.58|202.87|200.57|3
1651812470000|2022-05-06 04:47:50|202.87|200.57|202.88|200.58|202.88|200.58|202.87|200.57|2
1651812480000|2022-05-06 04:48:00|202.84|200.54|202.83|200.53|202.88|200.58|202.83|200.53|5
1651812490000|2022-05-06 04:48:10|202.84|200.54|203.07|200.77|203.07|200.77|202.84|200.54|14
1651812510000|2022-05-06 04:48:30|203.02|200.72|203.11|200.81|203.11|200.81|203.02|200.72|3
1651812520000|2022-05-06 04:48:40|203.05|200.75|203.33|201.03|203.34|201.04|203.04|200.74|8
1651812530000|2022-05-06 04:48:50|203.34|201.04|203.34|201.04|203.34|201.04|203.34|201.04|1
1651812540000|2022-05-06 04:49:00|203.36|201.06|203.34|201.04|203.39|201.09|203.34|201.04|3
1651812550000|2022-05-06 04:49:10|203.37|201.07|203.34|201.04|203.37|201.07|203.34|201.04|2
1651812560000|2022-05-06 04:49:20|203.36|201.06|203.44|201.14|203.47|201.17|203.34|201.04|7
1651812570000|2022-05-06 04:49:30|203.45|201.15|203.44|201.14|203.47|201.17|203.44|201.14|6
1651812580000|2022-05-06 04:49:40|203.45|201.15|203.5|201.2|203.51|201.21|203.44|201.14|8
1651812590000|2022-05-06 04:49:50|203.53|201.23|203.5|201.2|203.53|201.23|203.5|201.2|3
1651812600000|2022-05-06 04:50:00|203.51|201.21|203.51|201.21|203.51|201.21|203.51|201.21|1
1651812610000|2022-05-06 04:50:10|203.52|201.22|203.6|201.3|203.61|201.31|203.52|201.22|5
1651812620000|2022-05-06 04:50:20|203.63|201.33|203.68|201.38|203.69|201.39|203.6|201.3|6
1651812630000|2022-05-06 04:50:30|203.63|201.33|203.57|201.27|203.65|201.35|203.57|201.27|7
1651812640000|2022-05-06 04:50:40|203.6|201.3|203.46|201.16|203.6|201.3|203.46|201.16|6
1651812650000|2022-05-06 04:50:50|203.45|201.15|203.19|200.89|203.45|201.15|203.16|200.86|11
1651812660000|2022-05-06 04:51:00|203.18|200.88|203.16|200.86|203.19|200.89|203.12|200.82|8
1651812670000|2022-05-06 04:51:10|203.11|200.81|203.11|200.81|203.18|200.88|203.11|200.81|6
1651812680000|2022-05-06 04:51:20|203.09|200.79|203|200.7|203.09|200.79|202.98|200.68|6
1651812690000|2022-05-06 04:51:30|202.95|200.65|203.07|200.77|203.1|200.8|202.95|200.65|8
1651812700000|2022-05-06 04:51:40|202.99|200.69|202.72|200.42|202.99|200.69|202.71|200.41|23
1651812710000|2022-05-06 04:51:50|202.71|200.41|202.66|200.36|202.71|200.41|202.62|200.32|12
1651812720000|2022-05-06 04:52:00|202.68|200.38|202.69|200.39|202.74|200.44|202.67|200.37|11
1651812730000|2022-05-06 04:52:10|202.64|200.34|202.52|200.22|202.68|200.38|202.51|200.21|14
1651812740000|2022-05-06 04:52:20|202.51|200.21|202.9|200.6|202.9|200.6|202.51|200.21|17
1651812750000|2022-05-06 04:52:30|202.87|200.57|202.87|200.57|202.9|200.6|202.87|200.57|5
1651812760000|2022-05-06 04:52:40|202.88|200.58|202.83|200.53|202.9|200.6|202.82|200.52|4
1651812770000|2022-05-06 04:52:50|202.88|200.58|202.89|200.59|202.93|200.63|202.88|200.58|9
1651812780000|2022-05-06 04:53:00|202.9|200.6|202.88|200.58|202.9|200.6|202.87|200.57|4
1651812790000|2022-05-06 04:53:10|202.82|200.52|202.81|200.51|202.82|200.52|202.77|200.47|7
1651812800000|2022-05-06 04:53:20|202.76|200.46|202.71|200.41|202.78|200.48|202.71|200.41|11
1651812810000|2022-05-06 04:53:30|202.7|200.4|202.63|200.33|202.7|200.4|202.63|200.33|7
1651812820000|2022-05-06 04:53:40|202.6|200.3|202.52|200.22|202.63|200.33|202.51|200.21|17
1651812830000|2022-05-06 04:53:50|202.55|200.25|202.52|200.22|202.56|200.26|202.5|200.2|9
1651812840000|2022-05-06 04:54:00|202.51|200.21|202.49|200.19|202.52|200.22|202.48|200.18|7
1651812850000|2022-05-06 04:54:10|202.5|200.2|202.49|200.19|202.5|200.2|202.48|200.18|9
1651812860000|2022-05-06 04:54:20|202.5|200.2|202.61|200.31|202.62|200.32|202.49|200.19|13
1651812870000|2022-05-06 04:54:30|202.6|200.3|202.54|200.24|202.62|200.32|202.51|200.21|10
1651812880000|2022-05-06 04:54:40|202.53|200.23|202.57|200.27|202.57|200.27|202.51|200.21|7
1651812890000|2022-05-06 04:54:50|202.55|200.25|202.49|200.19|202.6|200.3|202.49|200.19|18
1651812900000|2022-05-06 04:55:00|202.5|200.2|202.5|200.2|202.51|200.21|202.49|200.19|4
1651812910000|2022-05-06 04:55:10|202.49|200.19|202.49|200.19|202.49|200.19|202.48|200.18|3
1651812920000|2022-05-06 04:55:20|202.5|200.2|202.5|200.2|202.5|200.2|202.5|200.2|1
1651812930000|2022-05-06 04:55:30|202.49|200.19|202.49|200.19|202.5|200.2|202.46|200.16|5
1651812940000|2022-05-06 04:55:40|202.5|200.2|202.51|200.21|202.51|200.21|202.49|200.19|3
1651812950000|2022-05-06 04:55:50|202.49|200.19|202.43|200.13|202.49|200.19|202.43|200.13|5
1651812960000|2022-05-06 04:56:00|202.41|200.11|202.46|200.16|202.46|200.16|202.35|200.05|8
1651812970000|2022-05-06 04:56:10|202.47|200.17|202.62|200.32|202.62|200.32|202.47|200.17|14
1651812980000|2022-05-06 04:56:20|202.6|200.3|202.67|200.37|202.69|200.39|202.6|200.3|8
1651812990000|2022-05-06 04:56:30|202.69|200.39|202.75|200.45|202.77|200.47|202.65|200.35|12
1651813000000|2022-05-06 04:56:40|202.71|200.41|202.77|200.47|202.77|200.47|202.69|200.39|11
1651813010000|2022-05-06 04:56:50|202.79|200.49|202.8|200.5|202.87|200.57|202.78|200.48|14
1651813020000|2022-05-06 04:57:00|202.81|200.51|202.83|200.53|202.84|200.54|202.78|200.48|8
1651813030000|2022-05-06 04:57:10|202.81|200.51|202.93|200.63|202.93|200.63|202.81|200.51|10
1651813040000|2022-05-06 04:57:20|202.97|200.67|202.9|200.6|202.99|200.69|202.89|200.59|15
1651813050000|2022-05-06 04:57:30|202.97|200.67|202.89|200.59|202.97|200.67|202.89|200.59|8
1651813060000|2022-05-06 04:57:40|202.88|200.58|202.89|200.59|202.92|200.62|202.88|200.58|5
1651813070000|2022-05-06 04:57:50|202.9|200.6|202.81|200.51|202.92|200.62|202.81|200.51|8
1651813080000|2022-05-06 04:58:00|202.74|200.44|202.84|200.54|202.86|200.56|202.74|200.44|9
1651813090000|2022-05-06 04:58:10|202.82|200.52|202.85|200.55|202.85|200.55|202.82|200.52|3
1651813100000|2022-05-06 04:58:20|202.92|200.62|202.92|200.62|202.92|200.62|202.92|200.62|1
1651813110000|2022-05-06 04:58:30|202.93|200.63|203|200.7|203|200.7|202.89|200.59|14
1651813120000|2022-05-06 04:58:40|202.98|200.68|202.94|200.64|203.03|200.73|202.94|200.64|7
1651813130000|2022-05-06 04:58:50|202.98|200.68|202.91|200.61|202.98|200.68|202.9|200.6|7
1651813140000|2022-05-06 04:59:00|202.9|200.6|202.96|200.66|202.96|200.66|202.9|200.6|6
1651813150000|2022-05-06 04:59:10|202.99|200.69|202.99|200.69|203.04|200.74|202.95|200.65|12
1651813170000|2022-05-06 04:59:30|203|200.7|202.94|200.64|203|200.7|202.91|200.61|7
1651813180000|2022-05-06 04:59:40|202.92|200.62|202.84|200.54|202.92|200.62|202.78|200.48|15
1651813190000|2022-05-06 04:59:50|202.85|200.55|203.08|200.78|203.08|200.78|202.85|200.55|16
1651813200000|2022-05-06 05:00:00|203.07|200.77|202.99|200.69|203.07|200.77|202.96|200.66|9
1651813210000|2022-05-06 05:00:10|202.96|200.66|202.98|200.68|203.07|200.77|202.96|200.66|11
1651813220000|2022-05-06 05:00:20|203.03|200.73|202.9|200.6|203.03|200.73|202.89|200.59|9
1651813230000|2022-05-06 05:00:30|202.94|200.64|202.91|200.61|202.94|200.64|202.9|200.6|3
1651813240000|2022-05-06 05:00:40|202.92|200.62|202.91|200.61|202.92|200.62|202.91|200.61|2
1651813250000|2022-05-06 05:00:50|202.92|200.62|202.9|200.6|202.93|200.63|202.9|200.6|7
1651813260000|2022-05-06 05:01:00|202.91|200.61|202.98|200.68|202.98|200.68|202.91|200.61|5
1651813270000|2022-05-06 05:01:10|202.97|200.67|203.05|200.75|203.05|200.75|202.97|200.67|8
1651813280000|2022-05-06 05:01:20|203.08|200.78|203.07|200.77|203.19|200.89|203.03|200.73|11
1651813290000|2022-05-06 05:01:30|203.08|200.78|202.99|200.69|203.08|200.78|202.98|200.68|8
1651813300000|2022-05-06 05:01:40|203|200.7|203.09|200.79|203.09|200.79|202.99|200.69|6
1651813310000|2022-05-06 05:01:50|203.08|200.78|203.18|200.88|203.18|200.88|203.08|200.78|4
1651813320000|2022-05-06 05:02:00|203.19|200.89|203.32|201.02|203.32|201.02|203.15|200.85|7
1651813330000|2022-05-06 05:02:10|203.3|201|203.32|201.02|203.32|201.02|203.3|201|2
1651813340000|2022-05-06 05:02:20|203.28|200.98|203.24|200.94|203.32|201.02|203.24|200.94|4
1651813350000|2022-05-06 05:02:30|203.23|200.93|203.23|200.93|203.25|200.95|203.23|200.93|3
1651813360000|2022-05-06 05:02:40|203.15|200.85|203.08|200.78|203.17|200.87|203.07|200.77|12
1651813370000|2022-05-06 05:02:50|203.02|200.72|203.08|200.78|203.08|200.78|203.02|200.72|2
1651813380000|2022-05-06 05:03:00|202.99|200.69|202.98|200.68|202.99|200.69|202.96|200.66|4
1651813390000|2022-05-06 05:03:10|202.97|200.67|203.07|200.77|203.08|200.78|202.95|200.65|12
1651813410000|2022-05-06 05:03:30|203.09|200.79|203.08|200.78|203.1|200.8|203.04|200.74|5
1651813420000|2022-05-06 05:03:40|203.09|200.79|203.08|200.78|203.1|200.8|203.05|200.75|5
1651813430000|2022-05-06 05:03:50|203.06|200.76|202.99|200.69|203.07|200.77|202.99|200.69|5
1651813440000|2022-05-06 05:04:00|203.03|200.73|202.99|200.69|203.03|200.73|202.99|200.69|4
1651813450000|2022-05-06 05:04:10|203|200.7|203|200.7|203|200.7|203|200.7|1
1651813460000|2022-05-06 05:04:20|203.01|200.71|203.08|200.78|203.08|200.78|203|200.7|8
1651813470000|2022-05-06 05:04:30|203.07|200.77|203.14|200.84|203.14|200.84|203.07|200.77|5
1651813480000|2022-05-06 05:04:40|203.15|200.85|203.19|200.89|203.2|200.9|203.14|200.84|7
1651813490000|2022-05-06 05:04:50|203.18|200.88|203.18|200.88|203.19|200.89|203.18|200.88|3
1651813500000|2022-05-06 05:05:00|203.19|200.89|203.42|201.12|203.43|201.13|203.18|200.88|9
1651813510000|2022-05-06 05:05:10|203.38|201.08|203.43|201.13|203.43|201.13|203.35|201.05|6
1651813520000|2022-05-06 05:05:20|203.42|201.12|203.32|201.02|203.42|201.12|203.32|201.02|10
1651813530000|2022-05-06 05:05:30|203.25|200.95|203.32|201.02|203.32|201.02|203.24|200.94|4
1651813540000|2022-05-06 05:05:40|203.3|201|203.32|201.02|203.32|201.02|203.3|201|2
1651813550000|2022-05-06 05:05:50|203.27|200.97|203.1|200.8|203.27|200.97|203.08|200.78|8
1651813560000|2022-05-06 05:06:00|203.11|200.81|202.98|200.68|203.11|200.81|202.93|200.63|8
1651813570000|2022-05-06 05:06:10|202.96|200.66|202.95|200.65|202.96|200.66|202.95|200.65|2
1651813580000|2022-05-06 05:06:20|202.96|200.66|202.97|200.67|202.97|200.67|202.93|200.63|6
1651813590000|2022-05-06 05:06:30|202.96|200.66|202.95|200.65|202.96|200.66|202.88|200.58|11
1651813600000|2022-05-06 05:06:40|202.96|200.66|202.99|200.69|203.01|200.71|202.95|200.65|10
1651813610000|2022-05-06 05:06:50|202.98|200.68|202.89|200.59|202.98|200.68|202.89|200.59|7
1651813620000|2022-05-06 05:07:00|202.91|200.61|202.9|200.6|202.91|200.61|202.88|200.58|9
1651813630000|2022-05-06 05:07:10|202.89|200.59|202.9|200.6|202.9|200.6|202.88|200.58|6
1651813640000|2022-05-06 05:07:20|202.89|200.59|202.88|200.58|202.92|200.62|202.86|200.56|8
1651813650000|2022-05-06 05:07:30|202.87|200.57|202.89|200.59|202.89|200.59|202.87|200.57|3
1651813670000|2022-05-06 05:07:50|202.87|200.57|202.81|200.51|202.87|200.57|202.8|200.5|11
1651813680000|2022-05-06 05:08:00|202.82|200.52|202.78|200.48|202.82|200.52|202.78|200.48|8
1651813690000|2022-05-06 05:08:10|202.79|200.49|202.7|200.4|202.79|200.49|202.7|200.4|4
1651813700000|2022-05-06 05:08:20|202.69|200.39|202.64|200.34|202.69|200.39|202.61|200.31|11
1651813710000|2022-05-06 05:08:30|202.63|200.33|202.69|200.39|202.69|200.39|202.54|200.24|15
1651813720000|2022-05-06 05:08:40|202.7|200.4|202.71|200.41|202.78|200.48|202.7|200.4|11
1651813730000|2022-05-06 05:08:50|202.7|200.4|202.69|200.39|202.7|200.4|202.68|200.38|4
1651813740000|2022-05-06 05:09:00|202.67|200.37|202.61|200.31|202.67|200.37|202.6|200.3|8
1651813750000|2022-05-06 05:09:10|202.6|200.3|202.58|200.28|202.61|200.31|202.58|200.28|5
1651813760000|2022-05-06 05:09:20|202.59|200.29|202.58|200.28|202.59|200.29|202.58|200.28|6
1651813770000|2022-05-06 05:09:30|202.6|200.3|202.54|200.24|202.6|200.3|202.51|200.21|5
1651813780000|2022-05-06 05:09:40|202.55|200.25|202.54|200.24|202.55|200.25|202.54|200.24|2
1651813790000|2022-05-06 05:09:50|202.51|200.21|202.52|200.22|202.52|200.22|202.51|200.21|4
1651813800000|2022-05-06 05:10:00|202.55|200.25|202.59|200.29|202.59|200.29|202.54|200.24|4
1651813810000|2022-05-06 05:10:10|202.58|200.28|202.59|200.29|202.59|200.29|202.58|200.28|4
1651813820000|2022-05-06 05:10:20|202.61|200.31|202.61|200.31|202.63|200.33|202.61|200.31|5
1651813830000|2022-05-06 05:10:30|202.59|200.29|202.59|200.29|202.61|200.31|202.59|200.29|3
1651813840000|2022-05-06 05:10:40|202.6|200.3|202.6|200.3|202.6|200.3|202.56|200.26|5
1651813850000|2022-05-06 05:10:50|202.59|200.29|202.59|200.29|202.61|200.31|202.55|200.25|7
1651813860000|2022-05-06 05:11:00|202.6|200.3|202.69|200.39|202.69|200.39|202.58|200.28|14
1651813870000|2022-05-06 05:11:10|202.68|200.38|202.81|200.51|202.81|200.51|202.66|200.36|10
1651813880000|2022-05-06 05:11:20|202.82|200.52|202.88|200.58|202.9|200.6|202.81|200.51|7
1651813900000|2022-05-06 05:11:40|202.86|200.56|202.94|200.64|202.94|200.64|202.85|200.55|4
1651813920000|2022-05-06 05:12:00|202.98|200.68|202.95|200.65|202.98|200.68|202.94|200.64|3
1651813930000|2022-05-06 05:12:10|202.94|200.64|202.88|200.58|202.94|200.64|202.85|200.55|8
1651813940000|2022-05-06 05:12:20|202.89|200.59|202.87|200.57|202.89|200.59|202.87|200.57|2
1651813950000|2022-05-06 05:12:30|202.86|200.56|202.89|200.59|202.91|200.61|202.86|200.56|7
1651813960000|2022-05-06 05:12:40|202.88|200.58|202.89|200.59|202.89|200.59|202.88|200.58|2
1651813970000|2022-05-06 05:12:50|202.83|200.53|202.87|200.57|202.87|200.57|202.78|200.48|7
1651813980000|2022-05-06 05:13:00|202.86|200.56|202.8|200.5|202.86|200.56|202.75|200.45|10
1651813990000|2022-05-06 05:13:10|202.79|200.49|202.88|200.58|202.88|200.58|202.79|200.49|9
1651814000000|2022-05-06 05:13:20|202.9|200.6|203.16|200.86|203.16|200.86|202.85|200.55|18
1651814010000|2022-05-06 05:13:30|203.21|200.91|203.35|201.05|203.35|201.05|203.21|200.91|4
1651814040000|2022-05-06 05:14:00|203.33|201.03|203.17|200.87|203.33|201.03|203.13|200.83|6
1651814050000|2022-05-06 05:14:10|203.16|200.86|203.07|200.77|203.17|200.87|203.06|200.76|13
1651814060000|2022-05-06 05:14:20|203.08|200.78|203.08|200.78|203.09|200.79|203.07|200.77|4
1651814070000|2022-05-06 05:14:30|203.06|200.76|203.1|200.8|203.1|200.8|203.05|200.75|5
1651814080000|2022-05-06 05:14:40|203.08|200.78|203.13|200.83|203.13|200.83|203.07|200.77|5
1651814090000|2022-05-06 05:14:50|203.12|200.82|203.09|200.79|203.12|200.82|203.08|200.78|8
1651814100000|2022-05-06 05:15:00|203.1|200.8|203.1|200.8|203.1|200.8|203.08|200.78|3
1651814110000|2022-05-06 05:15:10|203.13|200.83|203.17|200.87|203.19|200.89|203.13|200.83|7
1651814120000|2022-05-06 05:15:20|203.16|200.86|202.97|200.67|203.16|200.86|202.97|200.67|11
1651814130000|2022-05-06 05:15:30|202.99|200.69|202.98|200.68|202.99|200.69|202.94|200.64|6
1651814140000|2022-05-06 05:15:40|202.96|200.66|202.87|200.57|202.96|200.66|202.87|200.57|8
1651814150000|2022-05-06 05:15:50|202.88|200.58|202.89|200.59|202.9|200.6|202.85|200.55|8
1651814160000|2022-05-06 05:16:00|202.91|200.61|202.88|200.58|202.91|200.61|202.88|200.58|5
1651814170000|2022-05-06 05:16:10|202.89|200.59|202.89|200.59|202.95|200.65|202.87|200.57|6
1651814180000|2022-05-06 05:16:20|202.9|200.6|202.89|200.59|202.9|200.6|202.89|200.59|2
1651814190000|2022-05-06 05:16:30|202.9|200.6|202.9|200.6|202.9|200.6|202.9|200.6|1
1651814220000|2022-05-06 05:17:00|202.91|200.61|202.99|200.69|203|200.7|202.9|200.6|8
1651814230000|2022-05-06 05:17:10|203|200.7|203.11|200.81|203.11|200.81|203|200.7|5
1651814240000|2022-05-06 05:17:20|203.1|200.8|203.35|201.05|203.46|201.16|203.1|200.8|13
1651814250000|2022-05-06 05:17:30|203.36|201.06|203.34|201.04|203.38|201.08|203.33|201.03|8
1651814260000|2022-05-06 05:17:40|203.35|201.05|203.2|200.9|203.35|201.05|203.2|200.9|4
1651814270000|2022-05-06 05:17:50|203.18|200.88|203.19|200.89|203.19|200.89|203.13|200.83|6
1651814280000|2022-05-06 05:18:00|203.18|200.88|203.19|200.89|203.19|200.89|203.15|200.85|8
1651814290000|2022-05-06 05:18:10|203.17|200.87|203|200.7|203.17|200.87|202.94|200.64|12
1651814300000|2022-05-06 05:18:20|203.03|200.73|203.04|200.74|203.04|200.74|203.01|200.71|5
1651814310000|2022-05-06 05:18:30|203.05|200.75|203.06|200.76|203.06|200.76|203.05|200.75|2
1651814330000|2022-05-06 05:18:50|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651814340000|2022-05-06 05:19:00|203.07|200.77|203.1|200.8|203.11|200.81|203.04|200.74|9
1651814350000|2022-05-06 05:19:10|203.11|200.81|203.2|200.9|203.2|200.9|203.11|200.81|8
1651814360000|2022-05-06 05:19:20|203.18|200.88|203.09|200.79|203.18|200.88|203.08|200.78|7
1651814370000|2022-05-06 05:19:30|203.08|200.78|203.08|200.78|203.08|200.78|203.05|200.75|3
1651814380000|2022-05-06 05:19:40|203.06|200.76|203.08|200.78|203.08|200.78|203.06|200.76|2
1651814400000|2022-05-06 05:20:00|203.09|200.79|203.08|200.78|203.11|200.81|203.08|200.78|5
1651814410000|2022-05-06 05:20:10|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651814420000|2022-05-06 05:20:20|203.1|200.8|203.13|200.83|203.13|200.83|203.1|200.8|2
1651814430000|2022-05-06 05:20:30|203.12|200.82|203.09|200.79|203.12|200.82|203.09|200.79|2
1651814440000|2022-05-06 05:20:40|203.07|200.77|203.17|200.87|203.17|200.87|203.07|200.77|7
1651814450000|2022-05-06 05:20:50|203.15|200.85|203.17|200.87|203.19|200.89|203.15|200.85|7
1651814460000|2022-05-06 05:21:00|203.16|200.86|203.18|200.88|203.18|200.88|203.16|200.86|2
1651814480000|2022-05-06 05:21:20|203.19|200.89|203.19|200.89|203.19|200.89|203.19|200.89|1
1651814490000|2022-05-06 05:21:30|203.18|200.88|203.15|200.85|203.18|200.88|203.14|200.84|3
1651814500000|2022-05-06 05:21:40|203.12|200.82|203.18|200.88|203.19|200.89|203.12|200.82|6
1651814510000|2022-05-06 05:21:50|203.19|200.89|203.32|201.02|203.33|201.03|203.15|200.85|10
1651814520000|2022-05-06 05:22:00|203.28|200.98|203.33|201.03|203.33|201.03|203.28|200.98|4
1651814530000|2022-05-06 05:22:10|203.34|201.04|203.34|201.04|203.34|201.04|203.31|201.01|4
1651814540000|2022-05-06 05:22:20|203.31|201.01|203.21|200.91|203.31|201.01|203.21|200.91|2
1651814550000|2022-05-06 05:22:30|203.19|200.89|203.12|200.82|203.19|200.89|203.1|200.8|5
1651814560000|2022-05-06 05:22:40|203.17|200.87|203.15|200.85|203.18|200.88|203.15|200.85|5
1651814570000|2022-05-06 05:22:50|203.09|200.79|203.1|200.8|203.13|200.83|203.06|200.76|4
1651814580000|2022-05-06 05:23:00|203.08|200.78|203.08|200.78|203.09|200.79|203.08|200.78|5
1651814590000|2022-05-06 05:23:10|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651814600000|2022-05-06 05:23:20|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651814610000|2022-05-06 05:23:30|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651814620000|2022-05-06 05:23:40|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651814630000|2022-05-06 05:23:50|203.09|200.79|203.08|200.78|203.09|200.79|203.08|200.78|2
1651814640000|2022-05-06 05:24:00|203.04|200.74|203.08|200.78|203.08|200.78|203.04|200.74|2
1651814650000|2022-05-06 05:24:10|203.02|200.72|203.08|200.78|203.08|200.78|202.99|200.69|11
1651814670000|2022-05-06 05:24:30|203.07|200.77|202.99|200.69|203.07|200.77|202.99|200.69|4
1651814680000|2022-05-06 05:24:40|203|200.7|203|200.7|203|200.7|203|200.7|1
1651814690000|2022-05-06 05:24:50|202.99|200.69|203|200.7|203|200.7|202.99|200.69|2
1651814700000|2022-05-06 05:25:00|203.08|200.78|203.08|200.78|203.08|200.78|203.04|200.74|6
1651814710000|2022-05-06 05:25:10|203.06|200.76|203.08|200.78|203.08|200.78|203.06|200.76|2
1651814720000|2022-05-06 05:25:20|203.09|200.79|203.09|200.79|203.1|200.8|203.08|200.78|9
1651814740000|2022-05-06 05:25:40|203.08|200.78|203.09|200.79|203.1|200.8|203.08|200.78|5
1651814750000|2022-05-06 05:25:50|203.1|200.8|203.18|200.88|203.18|200.88|203.1|200.8|4
1651814760000|2022-05-06 05:26:00|203.17|200.87|203.17|200.87|203.19|200.89|203.17|200.87|3
1651814770000|2022-05-06 05:26:10|203.16|200.86|203.09|200.79|203.16|200.86|203.09|200.79|5
1651814780000|2022-05-06 05:26:20|203.14|200.84|203.18|200.88|203.18|200.88|203.1|200.8|3
1651814790000|2022-05-06 05:26:30|203.2|200.9|203.18|200.88|203.2|200.9|203.18|200.88|3
1651814810000|2022-05-06 05:26:50|203.15|200.85|203.13|200.83|203.15|200.85|203.13|200.83|2
1651814820000|2022-05-06 05:27:00|203.15|200.85|203.1|200.8|203.18|200.88|203.09|200.79|5
1651814830000|2022-05-06 05:27:10|203.09|200.79|203.09|200.79|203.1|200.8|203.08|200.78|4
1651814850000|2022-05-06 05:27:30|203.1|200.8|203.16|200.86|203.19|200.89|203.09|200.79|6
1651814860000|2022-05-06 05:27:40|203.12|200.82|203.18|200.88|203.18|200.88|203.12|200.82|2
1651814870000|2022-05-06 05:27:50|203.15|200.85|203.15|200.85|203.15|200.85|203.15|200.85|1
1651814880000|2022-05-06 05:28:00|203.18|200.88|203.18|200.88|203.2|200.9|203.15|200.85|6
1651814900000|2022-05-06 05:28:20|203.16|200.86|203.33|201.03|203.38|201.08|203.16|200.86|19
1651814910000|2022-05-06 05:28:30|203.34|201.04|203.35|201.05|203.35|201.05|203.34|201.04|2
1651814920000|2022-05-06 05:28:40|203.33|201.03|203.14|200.84|203.33|201.03|203.07|200.77|10
1651814930000|2022-05-06 05:28:50|203.18|200.88|203.18|200.88|203.19|200.89|203.13|200.83|6
1651814940000|2022-05-06 05:29:00|203.17|200.87|203.17|200.87|203.18|200.88|203.17|200.87|3
1651814950000|2022-05-06 05:29:10|203.19|200.89|203.43|201.13|203.44|201.14|203.19|200.89|13
1651814960000|2022-05-06 05:29:20|203.42|201.12|203.44|201.14|203.44|201.14|203.42|201.12|2
1651814970000|2022-05-06 05:29:30|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651814980000|2022-05-06 05:29:40|203.41|201.11|203.43|201.13|203.43|201.13|203.4|201.1|5
1651814990000|2022-05-06 05:29:50|203.42|201.12|203.42|201.12|203.43|201.13|203.42|201.12|3
1651815000000|2022-05-06 05:30:00|203.44|201.14|203.52|201.22|203.52|201.22|203.42|201.12|9
1651815010000|2022-05-06 05:30:10|203.5|201.2|203.42|201.12|203.5|201.2|203.4|201.1|8
1651815020000|2022-05-06 05:30:20|203.41|201.11|203.36|201.06|203.42|201.12|203.36|201.06|4
1651815030000|2022-05-06 05:30:30|203.37|201.07|203.35|201.05|203.41|201.11|203.34|201.04|6
1651815040000|2022-05-06 05:30:40|203.2|200.9|203.06|200.76|203.2|200.9|202.98|200.68|13
1651815050000|2022-05-06 05:30:50|203.05|200.75|203.04|200.74|203.05|200.75|203.03|200.73|6
1651815060000|2022-05-06 05:31:00|203.05|200.75|202.99|200.69|203.05|200.75|202.89|200.59|13
1651815070000|2022-05-06 05:31:10|202.92|200.62|203|200.7|203|200.7|202.92|200.62|7
1651815080000|2022-05-06 05:31:20|202.99|200.69|203.01|200.71|203.02|200.72|202.97|200.67|8
1651815090000|2022-05-06 05:31:30|203|200.7|203.01|200.71|203.01|200.71|203|200.7|4
1651815100000|2022-05-06 05:31:40|203.1|200.8|203.07|200.77|203.1|200.8|203.07|200.77|4
1651815120000|2022-05-06 05:32:00|203.03|200.73|203.08|200.78|203.08|200.78|203.03|200.73|6
1651815130000|2022-05-06 05:32:10|203.09|200.79|203.19|200.89|203.19|200.89|203.09|200.79|7
1651815140000|2022-05-06 05:32:20|203.2|200.9|203.43|201.13|203.43|201.13|203.2|200.9|10
1651815150000|2022-05-06 05:32:30|203.45|201.15|203.63|201.33|203.63|201.33|203.45|201.15|8
1651815160000|2022-05-06 05:32:40|203.7|201.4|203.73|201.43|203.73|201.43|203.68|201.38|9
1651815170000|2022-05-06 05:32:50|203.74|201.44|203.73|201.43|203.74|201.44|203.7|201.4|10
1651815180000|2022-05-06 05:33:00|203.8|201.5|203.79|201.49|203.8|201.5|203.73|201.43|9
1651815190000|2022-05-06 05:33:10|203.81|201.51|203.86|201.56|203.86|201.56|203.81|201.51|2
1651815200000|2022-05-06 05:33:20|203.85|201.55|203.8|201.5|203.88|201.58|203.79|201.49|15
1651815220000|2022-05-06 05:33:40|203.79|201.49|203.8|201.5|203.8|201.5|203.79|201.49|2
1651815230000|2022-05-06 05:33:50|203.81|201.51|203.8|201.5|203.82|201.52|203.79|201.49|5
1651815240000|2022-05-06 05:34:00|203.81|201.51|203.78|201.48|203.87|201.57|203.77|201.47|11
1651815250000|2022-05-06 05:34:10|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651815260000|2022-05-06 05:34:20|203.76|201.46|203.75|201.45|203.87|201.57|203.7|201.4|21
1651815270000|2022-05-06 05:34:30|203.74|201.44|203.74|201.44|203.75|201.45|203.71|201.41|9
1651815280000|2022-05-06 05:34:40|203.76|201.46|203.74|201.44|203.76|201.46|203.74|201.44|2
1651815290000|2022-05-06 05:34:50|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651815300000|2022-05-06 05:35:00|203.73|201.43|203.78|201.48|203.78|201.48|203.7|201.4|9
1651815310000|2022-05-06 05:35:10|203.8|201.5|203.91|201.61|203.91|201.61|203.8|201.5|11
1651815320000|2022-05-06 05:35:20|203.92|201.62|203.98|201.68|203.98|201.68|203.9|201.6|10
1651815340000|2022-05-06 05:35:40|203.97|201.67|204.08|201.78|204.1|201.8|203.91|201.61|10
1651815350000|2022-05-06 05:35:50|204.14|201.84|204.18|201.88|204.27|201.97|204.11|201.81|10
1651815360000|2022-05-06 05:36:00|204.14|201.84|204.18|201.88|204.18|201.88|204.14|201.84|2
1651815370000|2022-05-06 05:36:10|204.2|201.9|204.18|201.88|204.2|201.9|204.16|201.86|3
1651815380000|2022-05-06 05:36:20|204.2|201.9|204.18|201.88|204.2|201.9|204.18|201.88|2
1651815400000|2022-05-06 05:36:40|204.07|201.77|204.08|201.78|204.08|201.78|204.07|201.77|2
1651815410000|2022-05-06 05:36:50|204.07|201.77|204.1|201.8|204.1|201.8|204.04|201.74|8
1651815420000|2022-05-06 05:37:00|204.14|201.84|204.18|201.88|204.18|201.88|204.14|201.84|2
1651815440000|2022-05-06 05:37:20|204.17|201.87|204.19|201.89|204.42|202.12|204.17|201.87|15
1651815450000|2022-05-06 05:37:30|204.21|201.91|204.41|202.11|204.42|202.12|204.17|201.87|20
1651815460000|2022-05-06 05:37:40|204.45|202.15|204.43|202.13|204.46|202.16|204.4|202.1|11
1651815470000|2022-05-06 05:37:50|204.44|202.14|204.45|202.15|204.49|202.19|204.44|202.14|7
1651815480000|2022-05-06 05:38:00|204.49|202.19|204.53|202.23|204.56|202.26|204.45|202.15|10
1651815490000|2022-05-06 05:38:10|204.51|202.21|204.43|202.13|204.51|202.21|204.43|202.13|6
1651815510000|2022-05-06 05:38:30|204.42|202.12|204.42|202.12|204.42|202.12|204.41|202.11|3
1651815520000|2022-05-06 05:38:40|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651815530000|2022-05-06 05:38:50|204.42|202.12|204.6|202.3|204.61|202.31|204.42|202.12|11
1651815540000|2022-05-06 05:39:00|204.55|202.25|204.53|202.23|204.55|202.25|204.53|202.23|5
1651815550000|2022-05-06 05:39:10|204.54|202.24|204.52|202.22|204.55|202.25|204.52|202.22|5
1651815560000|2022-05-06 05:39:20|204.51|202.21|204.53|202.23|204.54|202.24|204.51|202.21|4
1651815570000|2022-05-06 05:39:30|204.52|202.22|204.51|202.21|204.53|202.23|204.51|202.21|3
1651815580000|2022-05-06 05:39:40|204.52|202.22|204.54|202.24|204.54|202.24|204.51|202.21|3
1651815590000|2022-05-06 05:39:50|204.53|202.23|204.44|202.14|204.53|202.23|204.43|202.13|8
1651815600000|2022-05-06 05:40:00|204.43|202.13|204.44|202.14|204.45|202.15|204.43|202.13|5
1651815610000|2022-05-06 05:40:10|204.47|202.17|204.35|202.05|204.47|202.17|204.35|202.05|7
1651815620000|2022-05-06 05:40:20|204.34|202.04|204.34|202.04|204.38|202.08|204.31|202.01|4
1651815630000|2022-05-06 05:40:30|204.41|202.11|204.34|202.04|204.43|202.13|204.33|202.03|11
1651815640000|2022-05-06 05:40:40|204.33|202.03|204.24|201.94|204.33|202.03|204.24|201.94|4
1651815660000|2022-05-06 05:41:00|204.17|201.87|204.08|201.78|204.17|201.87|204.08|201.78|3
1651815670000|2022-05-06 05:41:10|204.09|201.79|204.09|201.79|204.18|201.88|204.08|201.78|8
1651815680000|2022-05-06 05:41:20|204.08|201.78|204.09|201.79|204.09|201.79|204.08|201.78|2
1651815690000|2022-05-06 05:41:30|204.08|201.78|203.97|201.67|204.08|201.78|203.93|201.63|5
1651815700000|2022-05-06 05:41:40|203.9|201.6|203.98|201.68|203.99|201.69|203.87|201.57|14
1651815710000|2022-05-06 05:41:50|203.99|201.69|204.13|201.83|204.13|201.83|203.97|201.67|12
1651815720000|2022-05-06 05:42:00|204.08|201.78|204.18|201.88|204.19|201.89|204.08|201.78|4
1651815730000|2022-05-06 05:42:10|204.17|201.87|204.07|201.77|204.18|201.88|204.01|201.71|5
1651815740000|2022-05-06 05:42:20|204.08|201.78|204.02|201.72|204.08|201.78|204.02|201.72|2
1651815750000|2022-05-06 05:42:30|204.08|201.78|203.98|201.68|204.08|201.78|203.92|201.62|11
1651815760000|2022-05-06 05:42:40|203.94|201.64|203.99|201.69|203.99|201.69|203.94|201.64|3
1651815770000|2022-05-06 05:42:50|203.98|201.68|203.99|201.69|203.99|201.69|203.98|201.68|2
1651815780000|2022-05-06 05:43:00|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|2
1651815790000|2022-05-06 05:43:10|203.98|201.68|204.08|201.78|204.08|201.78|203.98|201.68|4
1651815800000|2022-05-06 05:43:20|204.07|201.77|204.08|201.78|204.08|201.78|204.01|201.71|4
1651815830000|2022-05-06 05:43:50|204.03|201.73|204.08|201.78|204.08|201.78|204.01|201.71|7
1651815840000|2022-05-06 05:44:00|204.07|201.77|203.99|201.69|204.07|201.77|203.99|201.69|3
1651815850000|2022-05-06 05:44:10|203.98|201.68|203.97|201.67|204.01|201.71|203.97|201.67|8
1651815860000|2022-05-06 05:44:20|203.98|201.68|203.9|201.6|203.98|201.68|203.85|201.55|7
1651815870000|2022-05-06 05:44:30|203.83|201.53|203.87|201.57|203.87|201.57|203.83|201.53|6
1651815880000|2022-05-06 05:44:40|203.89|201.59|204.1|201.8|204.1|201.8|203.84|201.54|11
1651815890000|2022-05-06 05:44:50|204.09|201.79|204.09|201.79|204.16|201.86|204.07|201.77|11
1651815900000|2022-05-06 05:45:00|204.11|201.81|204.08|201.78|204.11|201.81|204.05|201.75|6
1651815910000|2022-05-06 05:45:10|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651815930000|2022-05-06 05:45:30|204.08|201.78|204.1|201.8|204.1|201.8|204.04|201.74|6
1651815940000|2022-05-06 05:45:40|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651815950000|2022-05-06 05:45:50|204.07|201.77|203.98|201.68|204.07|201.77|203.98|201.68|7
1651815960000|2022-05-06 05:46:00|203.96|201.66|203.98|201.68|204|201.7|203.96|201.66|4
1651815970000|2022-05-06 05:46:10|203.94|201.64|203.98|201.68|204|201.7|203.91|201.61|7
1651815980000|2022-05-06 05:46:20|203.93|201.63|203.98|201.68|203.99|201.69|203.93|201.63|6
1651815990000|2022-05-06 05:46:30|203.97|201.67|203.97|201.67|203.97|201.67|203.97|201.67|1
1651816000000|2022-05-06 05:46:40|203.88|201.58|203.89|201.59|203.9|201.6|203.86|201.56|6
1651816020000|2022-05-06 05:47:00|203.9|201.6|203.83|201.53|203.9|201.6|203.83|201.53|4
1651816030000|2022-05-06 05:47:10|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651816040000|2022-05-06 05:47:20|203.83|201.53|203.81|201.51|203.83|201.53|203.81|201.51|3
1651816050000|2022-05-06 05:47:30|203.82|201.52|203.82|201.52|203.82|201.52|203.8|201.5|6
1651816070000|2022-05-06 05:47:50|203.77|201.47|203.82|201.52|203.82|201.52|203.77|201.47|2
1651816080000|2022-05-06 05:48:00|203.83|201.53|203.82|201.52|203.83|201.53|203.82|201.52|2
1651816100000|2022-05-06 05:48:20|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651816110000|2022-05-06 05:48:30|203.82|201.52|203.89|201.59|203.9|201.6|203.82|201.52|7
1651816120000|2022-05-06 05:48:40|203.9|201.6|203.99|201.69|203.99|201.69|203.9|201.6|7
1651816140000|2022-05-06 05:49:00|204|201.7|203.99|201.69|204.01|201.71|203.99|201.69|3
1651816150000|2022-05-06 05:49:10|203.98|201.68|203.89|201.59|203.98|201.68|203.89|201.59|4
1651816160000|2022-05-06 05:49:20|203.91|201.61|203.91|201.61|203.92|201.62|203.91|201.61|5
1651816190000|2022-05-06 05:49:50|203.9|201.6|203.84|201.54|203.9|201.6|203.8|201.5|10
1651816200000|2022-05-06 05:50:00|203.83|201.53|203.88|201.58|203.9|201.6|203.83|201.53|12
1651816210000|2022-05-06 05:50:10|203.85|201.55|203.88|201.58|203.9|201.6|203.84|201.54|12
1651816230000|2022-05-06 05:50:30|203.85|201.55|203.82|201.52|203.88|201.58|203.81|201.51|8
1651816240000|2022-05-06 05:50:40|203.81|201.51|203.82|201.52|203.87|201.57|203.81|201.51|10
1651816250000|2022-05-06 05:50:50|203.81|201.51|203.86|201.56|203.88|201.58|203.81|201.51|8
1651816260000|2022-05-06 05:51:00|203.82|201.52|203.81|201.51|203.85|201.55|203.81|201.51|5
1651816270000|2022-05-06 05:51:10|203.82|201.52|203.82|201.52|203.82|201.52|203.81|201.51|3
1651816280000|2022-05-06 05:51:20|203.81|201.51|203.82|201.52|203.84|201.54|203.81|201.51|6
1651816290000|2022-05-06 05:51:30|203.88|201.58|203.96|201.66|203.96|201.66|203.88|201.58|8
1651816300000|2022-05-06 05:51:40|203.93|201.63|203.91|201.61|203.93|201.63|203.9|201.6|4
1651816310000|2022-05-06 05:51:50|203.87|201.57|203.96|201.66|204|201.7|203.87|201.57|9
1651816320000|2022-05-06 05:52:00|203.98|201.68|203.96|201.66|203.98|201.68|203.96|201.66|2
1651816330000|2022-05-06 05:52:10|203.98|201.68|203.81|201.51|203.98|201.68|203.8|201.5|17
1651816350000|2022-05-06 05:52:30|203.83|201.53|203.81|201.51|203.83|201.53|203.81|201.51|2
1651816360000|2022-05-06 05:52:40|203.83|201.53|203.8|201.5|203.83|201.53|203.8|201.5|3
1651816370000|2022-05-06 05:52:50|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|3
1651816380000|2022-05-06 05:53:00|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|3
1651816390000|2022-05-06 05:53:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651816400000|2022-05-06 05:53:20|203.73|201.43|203.71|201.41|203.73|201.43|203.71|201.41|2
1651816410000|2022-05-06 05:53:30|203.72|201.42|203.71|201.41|203.72|201.42|203.71|201.41|2
1651816420000|2022-05-06 05:53:40|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651816430000|2022-05-06 05:53:50|203.66|201.36|203.67|201.37|203.67|201.37|203.66|201.36|2
1651816440000|2022-05-06 05:54:00|203.58|201.28|203.71|201.41|203.71|201.41|203.56|201.26|13
1651816450000|2022-05-06 05:54:10|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651816460000|2022-05-06 05:54:20|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|3
1651816470000|2022-05-06 05:54:30|203.7|201.4|203.65|201.35|203.7|201.4|203.6|201.3|11
1651816480000|2022-05-06 05:54:40|203.66|201.36|203.7|201.4|203.8|201.5|203.66|201.36|16
1651816490000|2022-05-06 05:54:50|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651816500000|2022-05-06 05:55:00|203.7|201.4|203.71|201.41|203.73|201.43|203.7|201.4|6
1651816510000|2022-05-06 05:55:10|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651816520000|2022-05-06 05:55:20|203.67|201.37|203.61|201.31|203.67|201.37|203.61|201.31|4
1651816530000|2022-05-06 05:55:30|203.6|201.3|203.62|201.32|203.62|201.32|203.6|201.3|2
1651816540000|2022-05-06 05:55:40|203.61|201.31|203.61|201.31|203.61|201.31|203.6|201.3|3
1651816550000|2022-05-06 05:55:50|203.58|201.28|203.57|201.27|203.58|201.28|203.56|201.26|6
1651816560000|2022-05-06 05:56:00|203.54|201.24|203.49|201.19|203.55|201.25|203.48|201.18|5
1651816570000|2022-05-06 05:56:10|203.51|201.21|203.48|201.18|203.52|201.22|203.48|201.18|7
1651816580000|2022-05-06 05:56:20|203.47|201.17|203.48|201.18|203.48|201.18|203.45|201.15|6
1651816590000|2022-05-06 05:56:30|203.52|201.22|203.7|201.4|203.7|201.4|203.43|201.13|14
1651816600000|2022-05-06 05:56:40|203.69|201.39|203.73|201.43|203.77|201.47|203.69|201.39|6
1651816610000|2022-05-06 05:56:50|203.72|201.42|203.71|201.41|203.73|201.43|203.71|201.41|4
1651816620000|2022-05-06 05:57:00|203.72|201.42|203.7|201.4|203.73|201.43|203.68|201.38|10
1651816630000|2022-05-06 05:57:10|203.69|201.39|203.85|201.55|203.85|201.55|203.69|201.39|12
1651816640000|2022-05-06 05:57:20|203.86|201.56|203.94|201.64|203.98|201.68|203.86|201.56|10
1651816650000|2022-05-06 05:57:30|204|201.7|204.05|201.75|204.05|201.75|204|201.7|2
1651816660000|2022-05-06 05:57:40|203.98|201.68|204.05|201.75|204.05|201.75|203.98|201.68|2
1651816670000|2022-05-06 05:57:50|204|201.7|203.98|201.68|204.1|201.8|203.98|201.68|7
1651816700000|2022-05-06 05:58:20|203.97|201.67|204.01|201.71|204.02|201.72|203.97|201.67|4
1651816710000|2022-05-06 05:58:30|203.95|201.65|203.98|201.68|203.98|201.68|203.95|201.65|2
1651816730000|2022-05-06 05:58:50|203.99|201.69|203.96|201.66|204.01|201.71|203.96|201.66|9
1651816740000|2022-05-06 05:59:00|203.92|201.62|203.98|201.68|203.99|201.69|203.92|201.62|4
1651816750000|2022-05-06 05:59:10|203.99|201.69|203.99|201.69|203.99|201.69|203.92|201.62|5
1651816760000|2022-05-06 05:59:20|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651816770000|2022-05-06 05:59:30|203.99|201.69|204|201.7|204|201.7|203.99|201.69|2
1651816780000|2022-05-06 05:59:40|204.05|201.75|203.99|201.69|204.05|201.75|203.99|201.69|2
1651816790000|2022-05-06 05:59:50|204|201.7|204|201.7|204|201.7|204|201.7|1
1651816800000|2022-05-06 06:00:00|203.99|201.69|204.12|201.82|204.13|201.83|203.99|201.69|8
1651816810000|2022-05-06 06:00:10|204.1|201.8|204.16|201.86|204.19|201.89|204.1|201.8|16
1651816820000|2022-05-06 06:00:20|204.17|201.87|204.19|201.89|204.2|201.9|204.14|201.84|10
1651816830000|2022-05-06 06:00:30|204.17|201.87|204.09|201.79|204.19|201.89|204.09|201.79|9
1651816840000|2022-05-06 06:00:40|204.08|201.78|203.98|201.68|204.08|201.78|203.96|201.66|10
1651816850000|2022-05-06 06:00:50|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651816860000|2022-05-06 06:01:00|203.95|201.65|203.99|201.69|204|201.7|203.95|201.65|9
1651816890000|2022-05-06 06:01:30|204|201.7|203.99|201.69|204|201.7|203.97|201.67|3
1651816910000|2022-05-06 06:01:50|204|201.7|204.01|201.71|204.01|201.71|203.99|201.69|3
1651816920000|2022-05-06 06:02:00|203.99|201.69|204.01|201.71|204.01|201.71|203.98|201.68|4
1651816930000|2022-05-06 06:02:10|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651816940000|2022-05-06 06:02:20|203.98|201.68|204.03|201.73|204.03|201.73|203.97|201.67|5
1651816950000|2022-05-06 06:02:30|204.04|201.74|204|201.7|204.04|201.74|203.99|201.69|7
1651816960000|2022-05-06 06:02:40|203.99|201.69|203.91|201.61|203.99|201.69|203.91|201.61|7
1651816970000|2022-05-06 06:02:50|203.9|201.6|203.9|201.6|203.9|201.6|203.89|201.59|3
1651816980000|2022-05-06 06:03:00|203.91|201.61|203.97|201.67|203.97|201.67|203.91|201.61|5
1651816990000|2022-05-06 06:03:10|203.96|201.66|203.99|201.69|204|201.7|203.96|201.66|3
1651817000000|2022-05-06 06:03:20|204|201.7|204.02|201.72|204.02|201.72|203.97|201.67|11
1651817010000|2022-05-06 06:03:30|204.01|201.71|204.06|201.76|204.07|201.77|204.01|201.71|10
1651817020000|2022-05-06 06:03:40|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651817030000|2022-05-06 06:03:50|204.06|201.76|203.99|201.69|204.06|201.76|203.9|201.6|11
1651817040000|2022-05-06 06:04:00|204|201.7|204.03|201.73|204.03|201.73|203.99|201.69|7
1651817050000|2022-05-06 06:04:10|204.02|201.72|204.44|202.14|204.47|202.17|204.02|201.72|11
1651817070000|2022-05-06 06:04:30|204.4|202.1|204.44|202.14|204.51|202.21|204.4|202.1|10
1651817080000|2022-05-06 06:04:40|204.43|202.13|204.51|202.21|204.52|202.22|204.43|202.13|3
1651817100000|2022-05-06 06:05:00|204.52|202.22|204.57|202.27|204.6|202.3|204.49|202.19|9
1651817110000|2022-05-06 06:05:10|204.62|202.32|204.43|202.13|204.62|202.32|204.42|202.12|16
1651817120000|2022-05-06 06:05:20|204.41|202.11|204.39|202.09|204.43|202.13|204.37|202.07|8
1651817130000|2022-05-06 06:05:30|204.38|202.08|204.41|202.11|204.41|202.11|204.37|202.07|4
1651817140000|2022-05-06 06:05:40|204.37|202.07|204.4|202.1|204.4|202.1|204.34|202.04|3
1651817150000|2022-05-06 06:05:50|204.42|202.12|204.42|202.12|204.44|202.14|204.4|202.1|5
1651817200000|2022-05-06 06:06:40|204.4|202.1|204.42|202.12|204.42|202.12|204.4|202.1|3
1651817210000|2022-05-06 06:06:50|204.44|202.14|204.52|202.22|204.56|202.26|204.44|202.14|15
1651817220000|2022-05-06 06:07:00|204.53|202.23|204.55|202.25|204.55|202.25|204.53|202.23|4
1651817230000|2022-05-06 06:07:10|204.54|202.24|204.58|202.28|204.62|202.32|204.54|202.24|8
1651817240000|2022-05-06 06:07:20|204.59|202.29|204.63|202.33|204.63|202.33|204.59|202.29|4
1651817250000|2022-05-06 06:07:30|204.7|202.4|204.78|202.48|204.8|202.5|204.7|202.4|8
1651817260000|2022-05-06 06:07:40|204.79|202.49|204.72|202.42|204.79|202.49|204.71|202.41|8
1651817280000|2022-05-06 06:08:00|204.68|202.38|204.54|202.24|204.69|202.39|204.54|202.24|11
1651817290000|2022-05-06 06:08:10|204.53|202.23|204.54|202.24|204.56|202.26|204.53|202.23|10
1651817300000|2022-05-06 06:08:20|204.53|202.23|204.54|202.24|204.57|202.27|204.53|202.23|7
1651817310000|2022-05-06 06:08:30|204.53|202.23|204.5|202.2|204.54|202.24|204.5|202.2|7
1651817320000|2022-05-06 06:08:40|204.51|202.21|204.49|202.19|204.51|202.21|204.49|202.19|3
1651817330000|2022-05-06 06:08:50|204.48|202.18|204.5|202.2|204.5|202.2|204.48|202.18|2
1651817340000|2022-05-06 06:09:00|204.48|202.18|204.48|202.18|204.49|202.19|204.44|202.14|8
1651817350000|2022-05-06 06:09:10|204.49|202.19|204.45|202.15|204.49|202.19|204.42|202.12|8
1651817360000|2022-05-06 06:09:20|204.44|202.14|204.46|202.16|204.46|202.16|204.43|202.13|5
1651817370000|2022-05-06 06:09:30|204.44|202.14|204.5|202.2|204.51|202.21|204.43|202.13|7
1651817380000|2022-05-06 06:09:40|204.49|202.19|204.47|202.17|204.5|202.2|204.47|202.17|5
1651817390000|2022-05-06 06:09:50|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651817400000|2022-05-06 06:10:00|204.47|202.17|204.47|202.17|204.49|202.19|204.47|202.17|3
1651817410000|2022-05-06 06:10:10|204.48|202.18|204.48|202.18|204.49|202.19|204.48|202.18|3
1651817420000|2022-05-06 06:10:20|204.47|202.17|204.47|202.17|204.49|202.19|204.47|202.17|4
1651817440000|2022-05-06 06:10:40|204.49|202.19|204.46|202.16|204.49|202.19|204.46|202.16|4
1651817450000|2022-05-06 06:10:50|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651817460000|2022-05-06 06:11:00|204.43|202.13|204.43|202.13|204.47|202.17|204.42|202.12|5
1651817470000|2022-05-06 06:11:10|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651817480000|2022-05-06 06:11:20|204.45|202.15|204.45|202.15|204.45|202.15|204.44|202.14|3
1651817490000|2022-05-06 06:11:30|204.44|202.14|204.45|202.15|204.45|202.15|204.44|202.14|2
1651817500000|2022-05-06 06:11:40|204.49|202.19|204.44|202.14|204.49|202.19|204.44|202.14|7
1651817510000|2022-05-06 06:11:50|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651817520000|2022-05-06 06:12:00|204.47|202.17|204.44|202.14|204.47|202.17|204.43|202.13|8
1651817530000|2022-05-06 06:12:10|204.43|202.13|204.19|201.89|204.43|202.13|204.19|201.89|8
1651817540000|2022-05-06 06:12:20|204.17|201.87|204.05|201.75|204.17|201.87|204.01|201.71|11
1651817550000|2022-05-06 06:12:30|204.09|201.79|204.09|201.79|204.1|201.8|204.07|201.77|7
1651817560000|2022-05-06 06:12:40|204.1|201.8|204.05|201.75|204.1|201.8|204.05|201.75|5
1651817570000|2022-05-06 06:12:50|204.01|201.71|203.9|201.6|204.01|201.71|203.9|201.6|10
1651817580000|2022-05-06 06:13:00|203.89|201.59|203.91|201.61|203.92|201.62|203.89|201.59|5
1651817590000|2022-05-06 06:13:10|203.9|201.6|203.89|201.59|203.91|201.61|203.89|201.59|4
1651817600000|2022-05-06 06:13:20|203.9|201.6|203.98|201.68|203.98|201.68|203.89|201.59|11
1651817610000|2022-05-06 06:13:30|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651817620000|2022-05-06 06:13:40|204|201.7|203.99|201.69|204|201.7|203.99|201.69|2
1651817640000|2022-05-06 06:14:00|203.96|201.66|204.07|201.77|204.07|201.77|203.96|201.66|8
1651817650000|2022-05-06 06:14:10|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651817660000|2022-05-06 06:14:20|204.02|201.72|203.99|201.69|204.02|201.72|203.99|201.69|4
1651817670000|2022-05-06 06:14:30|203.96|201.66|203.95|201.65|203.96|201.66|203.95|201.65|2
1651817680000|2022-05-06 06:14:40|203.98|201.68|203.9|201.6|203.98|201.68|203.89|201.59|11
1651817690000|2022-05-06 06:14:50|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651817700000|2022-05-06 06:15:00|203.88|201.58|203.74|201.44|203.88|201.58|203.74|201.44|16
1651817710000|2022-05-06 06:15:10|203.73|201.43|203.72|201.42|203.73|201.43|203.7|201.4|5
1651817720000|2022-05-06 06:15:20|203.71|201.41|203.63|201.33|203.71|201.41|203.63|201.33|7
1651817730000|2022-05-06 06:15:30|203.64|201.34|203.25|200.95|203.64|201.34|203.25|200.95|15
1651817740000|2022-05-06 06:15:40|203.29|200.99|203.3|201|203.35|201.05|203.26|200.96|7
1651817750000|2022-05-06 06:15:50|203.32|201.02|203.35|201.05|203.36|201.06|203.26|200.96|10
1651817760000|2022-05-06 06:16:00|203.33|201.03|203.34|201.04|203.37|201.07|203.33|201.03|7
1651817770000|2022-05-06 06:16:10|203.36|201.06|203.35|201.05|203.37|201.07|203.32|201.02|8
1651817780000|2022-05-06 06:16:20|203.36|201.06|203.46|201.16|203.46|201.16|203.35|201.05|14
1651817790000|2022-05-06 06:16:30|203.43|201.13|203.34|201.04|203.44|201.14|203.34|201.04|8
1651817810000|2022-05-06 06:16:50|203.35|201.05|203.35|201.05|203.35|201.05|203.35|201.05|1
1651817820000|2022-05-06 06:17:00|203.34|201.04|203.34|201.04|203.4|201.1|203.34|201.04|3
1651817830000|2022-05-06 06:17:10|203.33|201.03|203.21|200.91|203.37|201.07|203.18|200.88|8
1651817840000|2022-05-06 06:17:20|203.27|200.97|203.34|201.04|203.4|201.1|203.27|200.97|14
1651817850000|2022-05-06 06:17:30|203.33|201.03|203.37|201.07|203.37|201.07|203.33|201.03|4
1651817860000|2022-05-06 06:17:40|203.4|201.1|203.33|201.03|203.4|201.1|203.32|201.02|5
1651817870000|2022-05-06 06:17:50|203.34|201.04|203.33|201.03|203.34|201.04|203.32|201.02|7
1651817880000|2022-05-06 06:18:00|203.32|201.02|203.33|201.03|203.34|201.04|203.32|201.02|3
1651817890000|2022-05-06 06:18:10|203.32|201.02|203.32|201.02|203.32|201.02|203.32|201.02|1
1651817900000|2022-05-06 06:18:20|203.34|201.04|203.44|201.14|203.44|201.14|203.34|201.04|8
1651817910000|2022-05-06 06:18:30|203.49|201.19|203.45|201.15|203.49|201.19|203.45|201.15|6
1651817920000|2022-05-06 06:18:40|203.49|201.19|203.47|201.17|203.49|201.19|203.44|201.14|5
1651817930000|2022-05-06 06:18:50|203.49|201.19|203.39|201.09|203.49|201.19|203.35|201.05|10
1651817940000|2022-05-06 06:19:00|203.37|201.07|203.42|201.12|203.42|201.12|203.37|201.07|4
1651817950000|2022-05-06 06:19:10|203.47|201.17|203.39|201.09|203.49|201.19|203.38|201.08|9
1651817960000|2022-05-06 06:19:20|203.38|201.08|203.38|201.08|203.41|201.11|203.38|201.08|3
1651817970000|2022-05-06 06:19:30|203.37|201.07|203.43|201.13|203.43|201.13|203.37|201.07|5
1651817980000|2022-05-06 06:19:40|203.45|201.15|203.43|201.13|203.45|201.15|203.43|201.13|2
1651817990000|2022-05-06 06:19:50|203.45|201.15|203.45|201.15|203.45|201.15|203.45|201.15|1
1651818000000|2022-05-06 06:20:00|203.46|201.16|203.55|201.25|203.55|201.25|203.44|201.14|8
1651818010000|2022-05-06 06:20:10|203.52|201.22|203.47|201.17|203.59|201.29|203.47|201.17|17
1651818030000|2022-05-06 06:20:30|203.5|201.2|203.47|201.17|203.5|201.2|203.47|201.17|2
1651818060000|2022-05-06 06:21:00|203.5|201.2|203.48|201.18|203.5|201.2|203.48|201.18|2
1651818070000|2022-05-06 06:21:10|203.47|201.17|203.48|201.18|203.48|201.18|203.47|201.17|2
1651818080000|2022-05-06 06:21:20|203.5|201.2|203.48|201.18|203.5|201.2|203.48|201.18|2
1651818110000|2022-05-06 06:21:50|203.51|201.21|203.61|201.31|203.61|201.31|203.49|201.19|12
1651818120000|2022-05-06 06:22:00|203.64|201.34|203.62|201.32|203.64|201.34|203.62|201.32|2
1651818130000|2022-05-06 06:22:10|203.61|201.31|203.63|201.33|203.63|201.33|203.59|201.29|3
1651818140000|2022-05-06 06:22:20|203.68|201.38|203.74|201.44|203.74|201.44|203.66|201.36|13
1651818150000|2022-05-06 06:22:30|203.79|201.49|203.87|201.57|203.9|201.6|203.75|201.45|13
1651818160000|2022-05-06 06:22:40|203.8|201.5|203.83|201.53|203.86|201.56|203.8|201.5|6
1651818170000|2022-05-06 06:22:50|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651818180000|2022-05-06 06:23:00|203.83|201.53|203.83|201.53|203.86|201.56|203.83|201.53|5
1651818190000|2022-05-06 06:23:10|203.86|201.56|203.88|201.58|203.89|201.59|203.86|201.56|5
1651818200000|2022-05-06 06:23:20|203.91|201.61|203.88|201.58|203.91|201.61|203.88|201.58|2
1651818210000|2022-05-06 06:23:30|203.86|201.56|203.8|201.5|203.86|201.56|203.76|201.46|16
1651818220000|2022-05-06 06:23:40|203.77|201.47|203.78|201.48|203.79|201.49|203.77|201.47|3
1651818230000|2022-05-06 06:23:50|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651818240000|2022-05-06 06:24:00|203.74|201.44|203.74|201.44|203.74|201.44|203.74|201.44|1
1651818260000|2022-05-06 06:24:20|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651818270000|2022-05-06 06:24:30|203.75|201.45|203.81|201.51|203.81|201.51|203.75|201.45|5
1651818280000|2022-05-06 06:24:40|203.83|201.53|203.82|201.52|203.83|201.53|203.81|201.51|3
1651818290000|2022-05-06 06:24:50|203.83|201.53|203.84|201.54|203.84|201.54|203.82|201.52|4
1651818300000|2022-05-06 06:25:00|203.83|201.53|203.8|201.5|203.83|201.53|203.76|201.46|9
1651818320000|2022-05-06 06:25:20|203.79|201.49|203.47|201.17|203.8|201.5|203.47|201.17|14
1651818330000|2022-05-06 06:25:30|203.46|201.16|203.43|201.13|203.46|201.16|203.43|201.13|4
1651818340000|2022-05-06 06:25:40|203.42|201.12|203.44|201.14|203.44|201.14|203.41|201.11|3
1651818350000|2022-05-06 06:25:50|203.42|201.12|203.42|201.12|203.45|201.15|203.41|201.11|6
1651818360000|2022-05-06 06:26:00|203.45|201.15|203.42|201.12|203.45|201.15|203.42|201.12|3
1651818380000|2022-05-06 06:26:20|203.37|201.07|203.34|201.04|203.37|201.07|203.33|201.03|8
1651818400000|2022-05-06 06:26:40|203.37|201.07|203.33|201.03|203.38|201.08|203.32|201.02|9
1651818410000|2022-05-06 06:26:50|203.34|201.04|203.34|201.04|203.34|201.04|203.34|201.04|1
1651818420000|2022-05-06 06:27:00|203.36|201.06|203.37|201.07|203.37|201.07|203.36|201.06|2
1651818430000|2022-05-06 06:27:10|203.34|201.04|203.34|201.04|203.34|201.04|203.34|201.04|1
1651818440000|2022-05-06 06:27:20|203.33|201.03|203.33|201.03|203.36|201.06|203.31|201.01|6
1651818450000|2022-05-06 06:27:30|203.34|201.04|203.21|200.91|203.35|201.05|203.2|200.9|5
1651818460000|2022-05-06 06:27:40|203.2|200.9|203.18|200.88|203.2|200.9|203.18|200.88|9
1651818470000|2022-05-06 06:27:50|203.19|200.89|203.19|200.89|203.19|200.89|203.19|200.89|1
1651818480000|2022-05-06 06:28:00|203.14|200.84|203.17|200.87|203.17|200.87|203.13|200.83|4
1651818490000|2022-05-06 06:28:10|203.25|200.95|203.44|201.14|203.52|201.22|203.25|200.95|16
1651818500000|2022-05-06 06:28:20|203.37|201.07|203.41|201.11|203.43|201.13|203.37|201.07|6
1651818510000|2022-05-06 06:28:30|203.37|201.07|203.37|201.07|203.37|201.07|203.37|201.07|1
1651818520000|2022-05-06 06:28:40|203.36|201.06|203.36|201.06|203.4|201.1|203.35|201.05|7
1651818530000|2022-05-06 06:28:50|203.34|201.04|203.35|201.05|203.35|201.05|203.34|201.04|2
1651818540000|2022-05-06 06:29:00|203.38|201.08|203.34|201.04|203.38|201.08|203.34|201.04|3
1651818550000|2022-05-06 06:29:10|203.37|201.07|203.1|200.8|203.37|201.07|203.1|200.8|7
1651818560000|2022-05-06 06:29:20|203.12|200.82|203.03|200.73|203.12|200.82|203.03|200.73|3
1651818570000|2022-05-06 06:29:30|203.02|200.72|203.09|200.79|203.09|200.79|203|200.7|9
1651818580000|2022-05-06 06:29:40|203.08|200.78|203.05|200.75|203.09|200.79|203.01|200.71|11
1651818590000|2022-05-06 06:29:50|203.09|200.79|203.09|200.79|203.12|200.82|203.09|200.79|6
1651818600000|2022-05-06 06:30:00|203.01|200.71|203.01|200.71|203.01|200.71|203|200.7|3
1651818610000|2022-05-06 06:30:10|203|200.7|203.1|200.8|203.12|200.82|203|200.7|11
1651818620000|2022-05-06 06:30:20|203.11|200.81|203.19|200.89|203.2|200.9|203.11|200.81|15
1651818630000|2022-05-06 06:30:30|203.18|200.88|203.01|200.71|203.19|200.89|203.01|200.71|8
1651818640000|2022-05-06 06:30:40|203.02|200.72|203.02|200.72|203.02|200.72|203.02|200.72|1
1651818650000|2022-05-06 06:30:50|203|200.7|203.02|200.72|203.02|200.72|202.99|200.69|7
1651818660000|2022-05-06 06:31:00|203.03|200.73|203.02|200.72|203.03|200.73|203.02|200.72|2
1651818670000|2022-05-06 06:31:10|203.01|200.71|202.96|200.66|203.01|200.71|202.95|200.65|10
1651818680000|2022-05-06 06:31:20|202.97|200.67|202.97|200.67|202.97|200.67|202.95|200.65|3
1651818690000|2022-05-06 06:31:30|202.96|200.66|203|200.7|203.01|200.71|202.96|200.66|6
1651818710000|2022-05-06 06:31:50|203.01|200.71|203.1|200.8|203.1|200.8|203.01|200.71|7
1651818720000|2022-05-06 06:32:00|203.11|200.81|203.1|200.8|203.12|200.82|203.1|200.8|3
1651818730000|2022-05-06 06:32:10|203.11|200.81|203.11|200.81|203.11|200.81|203.11|200.81|1
1651818740000|2022-05-06 06:32:20|203.13|200.83|203.21|200.91|203.21|200.91|203.13|200.83|6
1651818760000|2022-05-06 06:32:40|203.2|200.9|203.2|200.9|203.21|200.91|203.2|200.9|3
1651818770000|2022-05-06 06:32:50|203.19|200.89|203.2|200.9|203.2|200.9|203.19|200.89|2
1651818780000|2022-05-06 06:33:00|203.21|200.91|203.21|200.91|203.21|200.91|203.19|200.89|4
1651818800000|2022-05-06 06:33:20|203.27|200.97|203.36|201.06|203.36|201.06|203.27|200.97|6
1651818810000|2022-05-06 06:33:30|203.35|201.05|203.34|201.04|203.39|201.09|203.34|201.04|8
1651818820000|2022-05-06 06:33:40|203.33|201.03|203.33|201.03|203.33|201.03|203.33|201.03|1
1651818830000|2022-05-06 06:33:50|203.34|201.04|203.31|201.01|203.36|201.06|203.3|201|12
1651818840000|2022-05-06 06:34:00|203.32|201.02|203.32|201.02|203.32|201.02|203.32|201.02|1
1651818870000|2022-05-06 06:34:30|203.3|201|203.38|201.08|203.41|201.11|203.3|201|5
1651818880000|2022-05-06 06:34:40|203.39|201.09|203.44|201.14|203.44|201.14|203.39|201.09|3
1651818890000|2022-05-06 06:34:50|203.45|201.15|203.44|201.14|203.45|201.15|203.44|201.14|2
1651818900000|2022-05-06 06:35:00|203.46|201.16|203.48|201.18|203.51|201.21|203.45|201.15|6
1651818910000|2022-05-06 06:35:10|203.45|201.15|203.4|201.1|203.46|201.16|203.36|201.06|11
1651818920000|2022-05-06 06:35:20|203.39|201.09|203.39|201.09|203.4|201.1|203.39|201.09|3
1651818940000|2022-05-06 06:35:40|203.4|201.1|203.34|201.04|203.43|201.13|203.34|201.04|6
1651818950000|2022-05-06 06:35:50|203.33|201.03|203.32|201.02|203.33|201.03|203.32|201.02|2
1651818960000|2022-05-06 06:36:00|203.34|201.04|203.38|201.08|203.39|201.09|203.31|201.01|14
1651818970000|2022-05-06 06:36:10|203.37|201.07|203.32|201.02|203.37|201.07|203.32|201.02|6
1651818980000|2022-05-06 06:36:20|203.31|201.01|203.34|201.04|203.34|201.04|203.31|201.01|3
1651818990000|2022-05-06 06:36:30|203.33|201.03|203.34|201.04|203.34|201.04|203.33|201.03|2
1651819000000|2022-05-06 06:36:40|203.33|201.03|203.43|201.13|203.45|201.15|203.33|201.03|7
1651819010000|2022-05-06 06:36:50|203.45|201.15|203.5|201.2|203.5|201.2|203.45|201.15|3
1651819020000|2022-05-06 06:37:00|203.52|201.22|203.71|201.41|203.71|201.41|203.5|201.2|18
1651819030000|2022-05-06 06:37:10|203.77|201.47|203.81|201.51|203.81|201.51|203.75|201.45|8
1651819040000|2022-05-06 06:37:20|203.82|201.52|203.9|201.6|203.9|201.6|203.82|201.52|9
1651819050000|2022-05-06 06:37:30|203.89|201.59|203.89|201.59|203.9|201.6|203.89|201.59|3
1651819060000|2022-05-06 06:37:40|203.91|201.61|203.9|201.6|203.91|201.61|203.9|201.6|2
1651819070000|2022-05-06 06:37:50|203.87|201.57|203.83|201.53|203.87|201.57|203.83|201.53|3
1651819080000|2022-05-06 06:38:00|203.8|201.5|203.82|201.52|203.82|201.52|203.8|201.5|2
1651819090000|2022-05-06 06:38:10|203.81|201.51|203.74|201.44|203.82|201.52|203.74|201.44|7
1651819100000|2022-05-06 06:38:20|203.73|201.43|203.77|201.47|203.77|201.47|203.72|201.42|7
1651819110000|2022-05-06 06:38:30|203.79|201.49|203.8|201.5|203.8|201.5|203.79|201.49|2
1651819120000|2022-05-06 06:38:40|203.81|201.51|203.78|201.48|203.85|201.55|203.78|201.48|6
1651819130000|2022-05-06 06:38:50|203.79|201.49|203.8|201.5|203.81|201.51|203.79|201.49|4
1651819140000|2022-05-06 06:39:00|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|2
1651819160000|2022-05-06 06:39:20|203.81|201.51|203.78|201.48|203.89|201.59|203.78|201.48|16
1651819170000|2022-05-06 06:39:30|203.79|201.49|203.78|201.48|203.8|201.5|203.78|201.48|3
1651819180000|2022-05-06 06:39:40|203.71|201.41|203.65|201.35|203.75|201.45|203.65|201.35|11
1651819190000|2022-05-06 06:39:50|203.64|201.34|203.62|201.32|203.64|201.34|203.62|201.32|2
1651819200000|2022-05-06 06:40:00|203.61|201.31|203.63|201.33|203.63|201.33|203.58|201.28|6
1651819210000|2022-05-06 06:40:10|203.62|201.32|203.62|201.32|203.62|201.32|203.61|201.31|3
1651819220000|2022-05-06 06:40:20|203.61|201.31|203.6|201.3|203.61|201.31|203.6|201.3|2
1651819230000|2022-05-06 06:40:30|203.61|201.31|203.64|201.34|203.65|201.35|203.61|201.31|5
1651819260000|2022-05-06 06:41:00|203.67|201.37|203.6|201.3|203.67|201.37|203.59|201.29|8
1651819280000|2022-05-06 06:41:20|203.59|201.29|203.59|201.29|203.59|201.29|203.59|201.29|1
1651819290000|2022-05-06 06:41:30|203.6|201.3|203.63|201.33|203.64|201.34|203.59|201.29|6
1651819320000|2022-05-06 06:42:00|203.66|201.36|203.52|201.22|203.66|201.36|203.52|201.22|7
1651819330000|2022-05-06 06:42:10|203.53|201.23|203.55|201.25|203.55|201.25|203.5|201.2|10
1651819340000|2022-05-06 06:42:20|203.52|201.22|203.39|201.09|203.52|201.22|203.39|201.09|11
1651819350000|2022-05-06 06:42:30|203.38|201.08|203.35|201.05|203.38|201.08|203.34|201.04|5
1651819360000|2022-05-06 06:42:40|203.33|201.03|203.33|201.03|203.33|201.03|203.33|201.03|1
1651819370000|2022-05-06 06:42:50|203.35|201.05|203.19|200.89|203.35|201.05|203.16|200.86|9
1651819380000|2022-05-06 06:43:00|203.2|200.9|203.41|201.11|203.42|201.12|203.17|200.87|14
1651819390000|2022-05-06 06:43:10|203.46|201.16|203.5|201.2|203.5|201.2|203.45|201.15|12
1651819400000|2022-05-06 06:43:20|203.49|201.19|203.5|201.2|203.5|201.2|203.49|201.19|4
1651819410000|2022-05-06 06:43:30|203.52|201.22|203.47|201.17|203.52|201.22|203.47|201.17|5
1651819420000|2022-05-06 06:43:40|203.46|201.16|203.42|201.12|203.46|201.16|203.42|201.12|6
1651819440000|2022-05-06 06:44:00|203.43|201.13|203.51|201.21|203.51|201.21|203.43|201.13|9
1651819460000|2022-05-06 06:44:20|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651819470000|2022-05-06 06:44:30|203.51|201.21|203.44|201.14|203.51|201.21|203.44|201.14|6
1651819480000|2022-05-06 06:44:40|203.46|201.16|203.49|201.19|203.49|201.19|203.46|201.16|4
1651819490000|2022-05-06 06:44:50|203.5|201.2|203.5|201.2|203.5|201.2|203.5|201.2|1
1651819500000|2022-05-06 06:45:00|203.51|201.21|203.62|201.32|203.62|201.32|203.51|201.21|8
1651819510000|2022-05-06 06:45:10|203.61|201.31|203.61|201.31|203.61|201.31|203.61|201.31|1
1651819540000|2022-05-06 06:45:40|203.62|201.32|203.66|201.36|203.69|201.39|203.62|201.32|6
1651819550000|2022-05-06 06:45:50|203.63|201.33|203.62|201.32|203.63|201.33|203.62|201.32|2
1651819560000|2022-05-06 06:46:00|203.59|201.29|203.58|201.28|203.62|201.32|203.58|201.28|5
1651819570000|2022-05-06 06:46:10|203.6|201.3|203.61|201.31|203.62|201.32|203.57|201.27|9
1651819610000|2022-05-06 06:46:50|203.6|201.3|203.71|201.41|203.71|201.41|203.59|201.29|13
1651819620000|2022-05-06 06:47:00|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651819630000|2022-05-06 06:47:10|203.71|201.41|203.6|201.3|203.72|201.42|203.6|201.3|13
1651819650000|2022-05-06 06:47:30|203.63|201.33|203.72|201.42|203.72|201.42|203.63|201.33|7
1651819660000|2022-05-06 06:47:40|203.77|201.47|203.77|201.47|203.79|201.49|203.76|201.46|4
1651819670000|2022-05-06 06:47:50|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651819680000|2022-05-06 06:48:00|203.78|201.48|203.8|201.5|203.8|201.5|203.75|201.45|4
1651819690000|2022-05-06 06:48:10|203.79|201.49|203.81|201.51|203.81|201.51|203.78|201.48|5
1651819700000|2022-05-06 06:48:20|203.82|201.52|203.8|201.5|203.82|201.52|203.79|201.49|5
1651819710000|2022-05-06 06:48:30|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|3
1651819720000|2022-05-06 06:48:40|203.77|201.47|203.74|201.44|203.77|201.47|203.7|201.4|9
1651819730000|2022-05-06 06:48:50|203.78|201.48|203.81|201.51|203.81|201.51|203.78|201.48|7
1651819760000|2022-05-06 06:49:20|203.86|201.56|203.83|201.53|203.91|201.61|203.83|201.53|9
1651819780000|2022-05-06 06:49:40|203.78|201.48|203.78|201.48|203.79|201.49|203.77|201.47|7
1651819790000|2022-05-06 06:49:50|203.76|201.46|203.63|201.33|203.76|201.46|203.63|201.33|7
1651819800000|2022-05-06 06:50:00|203.65|201.35|203.72|201.42|203.72|201.42|203.63|201.33|6
1651819810000|2022-05-06 06:50:10|203.7|201.4|203.68|201.38|203.73|201.43|203.68|201.38|7
1651819820000|2022-05-06 06:50:20|203.7|201.4|203.68|201.38|203.71|201.41|203.68|201.38|6
1651819830000|2022-05-06 06:50:30|203.66|201.36|203.64|201.34|203.67|201.37|203.63|201.33|5
1651819850000|2022-05-06 06:50:50|203.63|201.33|203.58|201.28|203.63|201.33|203.58|201.28|6
1651819860000|2022-05-06 06:51:00|203.57|201.27|203.61|201.31|203.61|201.31|203.55|201.25|7
1651819870000|2022-05-06 06:51:10|203.64|201.34|203.61|201.31|203.64|201.34|203.6|201.3|4
1651819880000|2022-05-06 06:51:20|203.58|201.28|203.58|201.28|203.59|201.29|203.55|201.25|7
1651819890000|2022-05-06 06:51:30|203.55|201.25|203.55|201.25|203.58|201.28|203.55|201.25|3
1651819900000|2022-05-06 06:51:40|203.58|201.28|203.62|201.32|203.62|201.32|203.58|201.28|4
1651819910000|2022-05-06 06:51:50|203.61|201.31|203.59|201.29|203.62|201.32|203.59|201.29|3
1651819920000|2022-05-06 06:52:00|203.62|201.32|203.57|201.27|203.62|201.32|203.56|201.26|6
1651819930000|2022-05-06 06:52:10|203.58|201.28|203.58|201.28|203.6|201.3|203.56|201.26|6
1651819940000|2022-05-06 06:52:20|203.59|201.29|203.6|201.3|203.6|201.3|203.57|201.27|4
1651819950000|2022-05-06 06:52:30|203.59|201.29|203.6|201.3|203.6|201.3|203.57|201.27|6
1651819960000|2022-05-06 06:52:40|203.61|201.31|203.61|201.31|203.61|201.31|203.61|201.31|1
1651819970000|2022-05-06 06:52:50|203.6|201.3|203.63|201.33|203.63|201.33|203.6|201.3|3
1651819980000|2022-05-06 06:53:00|203.64|201.34|203.64|201.34|203.64|201.34|203.62|201.32|7
1651819990000|2022-05-06 06:53:10|203.65|201.35|203.65|201.35|203.65|201.35|203.64|201.34|5
1651820000000|2022-05-06 06:53:20|203.64|201.34|203.64|201.34|203.64|201.34|203.63|201.33|5
1651820010000|2022-05-06 06:53:30|203.63|201.33|203.64|201.34|203.64|201.34|203.62|201.32|10
1651820020000|2022-05-06 06:53:40|203.63|201.33|203.63|201.33|203.64|201.34|203.63|201.33|3
1651820030000|2022-05-06 06:53:50|203.64|201.34|203.62|201.32|203.64|201.34|203.62|201.32|3
1651820040000|2022-05-06 06:54:00|203.6|201.3|203.62|201.32|203.63|201.33|203.6|201.3|3
1651820050000|2022-05-06 06:54:10|203.63|201.33|203.62|201.32|203.63|201.33|203.61|201.31|3
1651820060000|2022-05-06 06:54:20|203.63|201.33|203.54|201.24|203.63|201.33|203.54|201.24|10
1651820080000|2022-05-06 06:54:40|203.56|201.26|203.54|201.24|203.56|201.26|203.54|201.24|6
1651820090000|2022-05-06 06:54:50|203.56|201.26|203.55|201.25|203.56|201.26|203.48|201.18|9
1651820100000|2022-05-06 06:55:00|203.54|201.24|203.71|201.41|203.71|201.41|203.54|201.24|9
1651820110000|2022-05-06 06:55:10|203.68|201.38|203.72|201.42|203.73|201.43|203.68|201.38|5
1651820120000|2022-05-06 06:55:20|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651820130000|2022-05-06 06:55:30|203.73|201.43|203.74|201.44|203.76|201.46|203.73|201.43|4
1651820140000|2022-05-06 06:55:40|203.73|201.43|203.72|201.42|203.74|201.44|203.72|201.42|3
1651820150000|2022-05-06 06:55:50|203.68|201.38|203.65|201.35|203.68|201.38|203.65|201.35|3
1651820160000|2022-05-06 06:56:00|203.64|201.34|203.69|201.39|203.69|201.39|203.62|201.32|12
1651820170000|2022-05-06 06:56:10|203.68|201.38|203.62|201.32|203.68|201.38|203.62|201.32|8
1651820180000|2022-05-06 06:56:20|203.63|201.33|203.61|201.31|203.64|201.34|203.61|201.31|4
1651820190000|2022-05-06 06:56:30|203.6|201.3|203.62|201.32|203.63|201.33|203.6|201.3|4
1651820200000|2022-05-06 06:56:40|203.61|201.31|203.61|201.31|203.61|201.31|203.6|201.3|3
1651820210000|2022-05-06 06:56:50|203.6|201.3|203.6|201.3|203.6|201.3|203.6|201.3|1
1651820220000|2022-05-06 06:57:00|203.61|201.31|203.61|201.31|203.61|201.31|203.6|201.3|3
1651820230000|2022-05-06 06:57:10|203.62|201.32|203.62|201.32|203.62|201.32|203.62|201.32|1
1651820240000|2022-05-06 06:57:20|203.63|201.33|203.62|201.32|203.63|201.33|203.62|201.32|2
1651820250000|2022-05-06 06:57:30|203.61|201.31|203.81|201.51|203.81|201.51|203.61|201.31|9
1651820270000|2022-05-06 06:57:50|203.85|201.55|203.74|201.44|203.85|201.55|203.64|201.34|22
1651820280000|2022-05-06 06:58:00|203.77|201.47|203.81|201.51|203.82|201.52|203.77|201.47|11
1651820290000|2022-05-06 06:58:10|203.8|201.5|203.77|201.47|203.83|201.53|203.77|201.47|10
1651820300000|2022-05-06 06:58:20|203.76|201.46|203.72|201.42|203.76|201.46|203.72|201.42|9
1651820310000|2022-05-06 06:58:30|203.73|201.43|203.71|201.41|203.73|201.43|203.71|201.41|3
1651820330000|2022-05-06 06:58:50|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651820340000|2022-05-06 06:59:00|203.72|201.42|203.7|201.4|203.72|201.42|203.7|201.4|3
1651820350000|2022-05-06 06:59:10|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651820360000|2022-05-06 06:59:20|203.7|201.4|203.64|201.34|203.7|201.4|203.64|201.34|7
1651820370000|2022-05-06 06:59:30|203.62|201.32|203.62|201.32|203.62|201.32|203.62|201.32|1
1651820380000|2022-05-06 06:59:40|203.6|201.3|203.6|201.3|203.6|201.3|203.54|201.24|11
1651820390000|2022-05-06 06:59:50|203.58|201.28|203.6|201.3|203.6|201.3|203.58|201.28|3
1651820400000|2022-05-06 07:00:00|203.61|201.31|203.61|201.31|203.64|201.34|203.6|201.3|6
1651820410000|2022-05-06 07:00:10|203.6|201.3|203.53|201.23|203.6|201.3|203.53|201.23|5
1651820420000|2022-05-06 07:00:20|203.55|201.25|203.6|201.3|203.6|201.3|203.55|201.25|3
1651820430000|2022-05-06 07:00:30|203.63|201.33|203.69|201.39|203.69|201.39|203.62|201.32|5
1651820440000|2022-05-06 07:00:40|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651820450000|2022-05-06 07:00:50|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|4
1651820460000|2022-05-06 07:01:00|203.71|201.41|203.63|201.33|203.72|201.42|203.63|201.33|9
1651820470000|2022-05-06 07:01:10|203.59|201.29|203.53|201.23|203.6|201.3|203.52|201.22|8
1651820480000|2022-05-06 07:01:20|203.51|201.21|203.46|201.16|203.51|201.21|203.46|201.16|7
1651820490000|2022-05-06 07:01:30|203.5|201.2|203.5|201.2|203.5|201.2|203.5|201.2|1
1651820500000|2022-05-06 07:01:40|203.49|201.19|203.46|201.16|203.49|201.19|203.46|201.16|3
1651820510000|2022-05-06 07:01:50|203.45|201.15|203.45|201.15|203.45|201.15|203.45|201.15|1
1651820520000|2022-05-06 07:02:00|203.46|201.16|203.36|201.06|203.46|201.16|203.36|201.06|10
1651820530000|2022-05-06 07:02:10|203.35|201.05|203.27|200.97|203.35|201.05|203.27|200.97|14
1651820540000|2022-05-06 07:02:20|203.25|200.95|203.21|200.91|203.25|200.95|203.14|200.84|7
1651820550000|2022-05-06 07:02:30|203.22|200.92|203.32|201.02|203.33|201.03|203.22|200.92|11
1651820560000|2022-05-06 07:02:40|203.31|201.01|203.31|201.01|203.31|201.01|203.31|201.01|1
1651820570000|2022-05-06 07:02:50|203.32|201.02|203.31|201.01|203.32|201.02|203.31|201.01|6
1651820580000|2022-05-06 07:03:00|203.32|201.02|203.45|201.15|203.45|201.15|203.32|201.02|10
1651820590000|2022-05-06 07:03:10|203.43|201.13|203.43|201.13|203.43|201.13|203.42|201.12|3
1651820600000|2022-05-06 07:03:20|203.44|201.14|203.41|201.11|203.45|201.15|203.4|201.1|12
1651820610000|2022-05-06 07:03:30|203.4|201.1|203.4|201.1|203.4|201.1|203.4|201.1|1
1651820620000|2022-05-06 07:03:40|203.41|201.11|203.41|201.11|203.42|201.12|203.4|201.1|5
1651820630000|2022-05-06 07:03:50|203.4|201.1|203.4|201.1|203.41|201.11|203.4|201.1|3
1651820640000|2022-05-06 07:04:00|203.41|201.11|203.43|201.13|203.46|201.16|203.41|201.11|10
1651820650000|2022-05-06 07:04:10|203.44|201.14|203.43|201.13|203.44|201.14|203.42|201.12|4
1651820660000|2022-05-06 07:04:20|203.44|201.14|203.44|201.14|203.45|201.15|203.43|201.13|4
1651820670000|2022-05-06 07:04:30|203.49|201.19|203.53|201.23|203.54|201.24|203.49|201.19|4
1651820680000|2022-05-06 07:04:40|203.54|201.24|203.59|201.29|203.59|201.29|203.54|201.24|4
1651820690000|2022-05-06 07:04:50|203.58|201.28|203.58|201.28|203.6|201.3|203.56|201.26|8
1651820700000|2022-05-06 07:05:00|203.56|201.26|203.73|201.43|203.73|201.43|203.56|201.26|14
1651820710000|2022-05-06 07:05:10|203.72|201.42|203.7|201.4|203.73|201.43|203.66|201.36|8
1651820720000|2022-05-06 07:05:20|203.68|201.38|203.65|201.35|203.68|201.38|203.64|201.34|6
1651820730000|2022-05-06 07:05:30|203.66|201.36|203.6|201.3|203.66|201.36|203.6|201.3|6
1651820740000|2022-05-06 07:05:40|203.59|201.29|203.56|201.26|203.59|201.29|203.55|201.25|7
1651820750000|2022-05-06 07:05:50|203.55|201.25|203.56|201.26|203.56|201.26|203.54|201.24|12
1651820760000|2022-05-06 07:06:00|203.55|201.25|203.6|201.3|203.6|201.3|203.5|201.2|9
1651820770000|2022-05-06 07:06:10|203.61|201.31|203.44|201.14|203.64|201.34|203.43|201.13|16
1651820780000|2022-05-06 07:06:20|203.43|201.13|203.35|201.05|203.44|201.14|203.31|201.01|11
1651820790000|2022-05-06 07:06:30|203.32|201.02|203.31|201.01|203.32|201.02|203.31|201.01|2
1651820800000|2022-05-06 07:06:40|203.3|201|203.28|200.98|203.31|201.01|203.28|200.98|5
1651820810000|2022-05-06 07:06:50|203.29|200.99|203.42|201.12|203.42|201.12|203.29|200.99|13
1651820820000|2022-05-06 07:07:00|203.45|201.15|203.5|201.2|203.5|201.2|203.44|201.14|5
1651820830000|2022-05-06 07:07:10|203.49|201.19|203.56|201.26|203.56|201.26|203.49|201.19|12
1651820840000|2022-05-06 07:07:20|203.57|201.27|203.54|201.24|203.58|201.28|203.52|201.22|9
1651820850000|2022-05-06 07:07:30|203.59|201.29|203.6|201.3|203.6|201.3|203.59|201.29|4
1651820860000|2022-05-06 07:07:40|203.61|201.31|203.56|201.26|203.62|201.32|203.56|201.26|7
1651820870000|2022-05-06 07:07:50|203.54|201.24|203.56|201.26|203.56|201.26|203.52|201.22|10
1651820880000|2022-05-06 07:08:00|203.55|201.25|203.53|201.23|203.55|201.25|203.53|201.23|2
1651820890000|2022-05-06 07:08:10|203.54|201.24|203.69|201.39|203.69|201.39|203.54|201.24|8
1651820900000|2022-05-06 07:08:20|203.7|201.4|203.64|201.34|203.72|201.42|203.64|201.34|6
1651820910000|2022-05-06 07:08:30|203.65|201.35|203.6|201.3|203.65|201.35|203.6|201.3|3
1651820920000|2022-05-06 07:08:40|203.61|201.31|203.6|201.3|203.61|201.31|203.58|201.28|4
1651820930000|2022-05-06 07:08:50|203.61|201.31|203.57|201.27|203.62|201.32|203.57|201.27|8
1651820940000|2022-05-06 07:09:00|203.61|201.31|203.62|201.32|203.65|201.35|203.58|201.28|9
1651820950000|2022-05-06 07:09:10|203.63|201.33|203.63|201.33|203.63|201.33|203.63|201.33|1
1651820960000|2022-05-06 07:09:20|203.62|201.32|203.62|201.32|203.62|201.32|203.59|201.29|3
1651820970000|2022-05-06 07:09:30|203.63|201.33|203.62|201.32|203.63|201.33|203.62|201.32|2
1651820980000|2022-05-06 07:09:40|203.63|201.33|203.63|201.33|203.63|201.33|203.63|201.33|1
1651820990000|2022-05-06 07:09:50|203.65|201.35|203.64|201.34|203.66|201.36|203.62|201.32|6
1651821000000|2022-05-06 07:10:00|203.66|201.36|203.65|201.35|203.66|201.36|203.64|201.34|6
1651821010000|2022-05-06 07:10:10|203.61|201.31|203.55|201.25|203.64|201.34|203.55|201.25|12
1651821020000|2022-05-06 07:10:20|203.49|201.19|203.52|201.22|203.52|201.22|203.47|201.17|11
1651821030000|2022-05-06 07:10:30|203.53|201.23|203.5|201.2|203.53|201.23|203.5|201.2|3
1651821040000|2022-05-06 07:10:40|203.49|201.19|203.5|201.2|203.5|201.2|203.49|201.19|2
1651821050000|2022-05-06 07:10:50|203.53|201.23|203.6|201.3|203.61|201.31|203.52|201.22|18
1651821060000|2022-05-06 07:11:00|203.61|201.31|203.61|201.31|203.61|201.31|203.55|201.25|4
1651821070000|2022-05-06 07:11:10|203.62|201.32|203.66|201.36|203.66|201.36|203.57|201.27|4
1651821080000|2022-05-06 07:11:20|203.65|201.35|203.63|201.33|203.68|201.38|203.62|201.32|7
1651821090000|2022-05-06 07:11:30|203.61|201.31|203.72|201.42|203.72|201.42|203.61|201.31|12
1651821100000|2022-05-06 07:11:40|203.73|201.43|203.66|201.36|203.74|201.44|203.65|201.35|10
1651821110000|2022-05-06 07:11:50|203.6|201.3|203.6|201.3|203.6|201.3|203.6|201.3|1
1651821120000|2022-05-06 07:12:00|203.65|201.35|203.64|201.34|203.65|201.35|203.53|201.23|10
1651821130000|2022-05-06 07:12:10|203.65|201.35|203.69|201.39|203.71|201.41|203.65|201.35|9
1651821140000|2022-05-06 07:12:20|203.68|201.38|203.72|201.42|203.73|201.43|203.68|201.38|9
1651821150000|2022-05-06 07:12:30|203.71|201.41|203.7|201.4|203.73|201.43|203.65|201.35|11
1651821160000|2022-05-06 07:12:40|203.71|201.41|203.72|201.42|203.75|201.45|203.69|201.39|9
1651821170000|2022-05-06 07:12:50|203.73|201.43|203.71|201.41|203.73|201.43|203.67|201.37|7
1651821180000|2022-05-06 07:13:00|203.73|201.43|203.73|201.43|203.73|201.43|203.72|201.42|7
1651821190000|2022-05-06 07:13:10|203.72|201.42|203.71|201.41|203.72|201.42|203.71|201.41|2
1651821200000|2022-05-06 07:13:20|203.74|201.44|203.72|201.42|203.74|201.44|203.7|201.4|7
1651821210000|2022-05-06 07:13:30|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651821220000|2022-05-06 07:13:40|203.71|201.41|203.6|201.3|203.71|201.41|203.6|201.3|8
1651821230000|2022-05-06 07:13:50|203.59|201.29|203.59|201.29|203.59|201.29|203.59|201.29|1
1651821240000|2022-05-06 07:14:00|203.55|201.25|203.51|201.21|203.55|201.25|203.51|201.21|7
1651821250000|2022-05-06 07:14:10|203.5|201.2|203.5|201.2|203.5|201.2|203.5|201.2|1
1651821260000|2022-05-06 07:14:20|203.51|201.21|203.51|201.21|203.51|201.21|203.51|201.21|1
1651821270000|2022-05-06 07:14:30|203.49|201.19|203.47|201.17|203.49|201.19|203.47|201.17|3
1651821280000|2022-05-06 07:14:40|203.48|201.18|203.5|201.2|203.51|201.21|203.48|201.18|4
1651821290000|2022-05-06 07:14:50|203.51|201.21|203.52|201.22|203.53|201.23|203.51|201.21|4
1651821300000|2022-05-06 07:15:00|203.59|201.29|203.62|201.32|203.66|201.36|203.59|201.29|5
1651821310000|2022-05-06 07:15:10|203.61|201.31|203.62|201.32|203.64|201.34|203.61|201.31|7
1651821320000|2022-05-06 07:15:20|203.6|201.3|203.6|201.3|203.62|201.32|203.6|201.3|11
1651821330000|2022-05-06 07:15:30|203.61|201.31|203.6|201.3|203.63|201.33|203.6|201.3|6
1651821340000|2022-05-06 07:15:40|203.61|201.31|203.62|201.32|203.63|201.33|203.6|201.3|8
1651821350000|2022-05-06 07:15:50|203.63|201.33|203.68|201.38|203.7|201.4|203.63|201.33|12
1651821360000|2022-05-06 07:16:00|203.67|201.37|203.84|201.54|203.88|201.58|203.67|201.37|18
1651821370000|2022-05-06 07:16:10|203.83|201.53|203.84|201.54|203.84|201.54|203.83|201.53|2
1651821380000|2022-05-06 07:16:20|203.83|201.53|203.84|201.54|203.84|201.54|203.81|201.51|3
1651821390000|2022-05-06 07:16:30|203.85|201.55|203.84|201.54|203.85|201.55|203.81|201.51|4
1651821400000|2022-05-06 07:16:40|203.87|201.57|203.88|201.58|203.88|201.58|203.87|201.57|2
1651821410000|2022-05-06 07:16:50|203.89|201.59|203.91|201.61|203.91|201.61|203.89|201.59|4
1651821420000|2022-05-06 07:17:00|203.9|201.6|203.93|201.63|203.95|201.65|203.9|201.6|7
1651821430000|2022-05-06 07:17:10|203.92|201.62|203.94|201.64|203.94|201.64|203.9|201.6|5
1651821440000|2022-05-06 07:17:20|203.92|201.62|203.92|201.62|203.92|201.62|203.92|201.62|1
1651821450000|2022-05-06 07:17:30|203.94|201.64|203.92|201.62|203.94|201.64|203.92|201.62|5
1651821460000|2022-05-06 07:17:40|203.94|201.64|203.92|201.62|203.94|201.64|203.92|201.62|4
1651821470000|2022-05-06 07:17:50|203.99|201.69|203.93|201.63|203.99|201.69|203.93|201.63|2
1651821480000|2022-05-06 07:18:00|203.94|201.64|203.94|201.64|203.97|201.67|203.93|201.63|4
1651821490000|2022-05-06 07:18:10|203.93|201.63|203.93|201.63|203.98|201.68|203.93|201.63|3
1651821500000|2022-05-06 07:18:20|203.96|201.66|203.92|201.62|203.96|201.66|203.92|201.62|3
1651821510000|2022-05-06 07:18:30|203.91|201.61|203.92|201.62|203.92|201.62|203.91|201.61|2
1651821520000|2022-05-06 07:18:40|203.94|201.64|203.98|201.68|203.98|201.68|203.94|201.64|3
1651821530000|2022-05-06 07:18:50|203.93|201.63|203.95|201.65|203.95|201.65|203.92|201.62|4
1651821540000|2022-05-06 07:19:00|203.92|201.62|203.92|201.62|203.92|201.62|203.92|201.62|1
1651821550000|2022-05-06 07:19:10|203.91|201.61|203.98|201.68|203.98|201.68|203.91|201.61|2
1651821560000|2022-05-06 07:19:20|203.97|201.67|203.97|201.67|204|201.7|203.95|201.65|7
1651821570000|2022-05-06 07:19:30|204|201.7|203.97|201.67|204|201.7|203.97|201.67|2
1651821580000|2022-05-06 07:19:40|203.93|201.63|203.97|201.67|203.97|201.67|203.93|201.63|3
1651821590000|2022-05-06 07:19:50|204.02|201.72|203.99|201.69|204.02|201.72|203.98|201.68|4
1651821610000|2022-05-06 07:20:10|204|201.7|204.02|201.72|204.02|201.72|204|201.7|2
1651821620000|2022-05-06 07:20:20|204.03|201.73|203.99|201.69|204.03|201.73|203.99|201.69|2
1651821630000|2022-05-06 07:20:30|204.01|201.71|203.92|201.62|204.05|201.75|203.92|201.62|8
1651821640000|2022-05-06 07:20:40|203.91|201.61|203.97|201.67|203.98|201.68|203.91|201.61|8
1651821650000|2022-05-06 07:20:50|203.95|201.65|203.87|201.57|203.96|201.66|203.87|201.57|7
1651821660000|2022-05-06 07:21:00|203.86|201.56|203.91|201.61|203.91|201.61|203.83|201.53|12
1651821670000|2022-05-06 07:21:10|203.92|201.62|203.93|201.63|203.93|201.63|203.91|201.61|4
1651821680000|2022-05-06 07:21:20|203.95|201.65|203.93|201.63|203.96|201.66|203.92|201.62|8
1651821690000|2022-05-06 07:21:30|203.92|201.62|203.92|201.62|203.94|201.64|203.92|201.62|5
1651821700000|2022-05-06 07:21:40|203.91|201.61|203.93|201.63|203.94|201.64|203.91|201.61|6
1651821710000|2022-05-06 07:21:50|203.92|201.62|203.93|201.63|203.93|201.63|203.92|201.62|2
1651821720000|2022-05-06 07:22:00|203.92|201.62|203.94|201.64|203.94|201.64|203.92|201.62|4
1651821730000|2022-05-06 07:22:10|203.93|201.63|203.93|201.63|203.95|201.65|203.92|201.62|4
1651821740000|2022-05-06 07:22:20|203.92|201.62|203.89|201.59|203.92|201.62|203.87|201.57|6
1651821750000|2022-05-06 07:22:30|203.87|201.57|203.82|201.52|203.87|201.57|203.81|201.51|7
1651821760000|2022-05-06 07:22:40|203.81|201.51|203.82|201.52|203.82|201.52|203.81|201.51|2
1651821770000|2022-05-06 07:22:50|203.81|201.51|203.82|201.52|203.82|201.52|203.78|201.48|4
1651821780000|2022-05-06 07:23:00|203.81|201.51|203.74|201.44|203.83|201.53|203.74|201.44|20
1651821790000|2022-05-06 07:23:10|203.73|201.43|203.76|201.46|203.78|201.48|203.73|201.43|9
1651821800000|2022-05-06 07:23:20|203.74|201.44|203.64|201.34|203.74|201.44|203.64|201.34|7
1651821810000|2022-05-06 07:23:30|203.65|201.35|203.68|201.38|203.68|201.38|203.65|201.35|3
1651821820000|2022-05-06 07:23:40|203.69|201.39|203.75|201.45|203.75|201.45|203.68|201.38|10
1651821830000|2022-05-06 07:23:50|203.73|201.43|203.66|201.36|203.73|201.43|203.66|201.36|7
1651821840000|2022-05-06 07:24:00|203.63|201.33|203.65|201.35|203.67|201.37|203.62|201.32|7
1651821850000|2022-05-06 07:24:10|203.67|201.37|203.66|201.36|203.67|201.37|203.66|201.36|2
1651821860000|2022-05-06 07:24:20|203.65|201.35|203.66|201.36|203.67|201.37|203.65|201.35|7
1651821870000|2022-05-06 07:24:30|203.65|201.35|203.7|201.4|203.71|201.41|203.65|201.35|9
1651821880000|2022-05-06 07:24:40|203.71|201.41|203.72|201.42|203.72|201.42|203.71|201.41|2
1651821890000|2022-05-06 07:24:50|203.7|201.4|203.63|201.33|203.71|201.41|203.63|201.33|11
1651821900000|2022-05-06 07:25:00|203.62|201.32|203.53|201.23|203.62|201.32|203.53|201.23|7
1651821910000|2022-05-06 07:25:10|203.52|201.22|203.69|201.39|203.69|201.39|203.52|201.22|9
1651821920000|2022-05-06 07:25:20|203.71|201.41|203.73|201.43|203.74|201.44|203.71|201.41|6
1651821930000|2022-05-06 07:25:30|203.74|201.44|203.81|201.51|203.86|201.56|203.73|201.43|10
1651821940000|2022-05-06 07:25:40|203.82|201.52|204|201.7|204.01|201.71|203.82|201.52|13
1651821950000|2022-05-06 07:25:50|204.02|201.72|204.01|201.71|204.02|201.72|204.01|201.71|4
1651821960000|2022-05-06 07:26:00|204.02|201.72|204.02|201.72|204.02|201.72|204.01|201.71|3
1651821970000|2022-05-06 07:26:10|204.05|201.75|204.11|201.81|204.11|201.81|204.04|201.74|4
1651821980000|2022-05-06 07:26:20|204.21|201.91|204.11|201.81|204.29|201.99|204.11|201.81|14
1651821990000|2022-05-06 07:26:30|204.09|201.79|204.07|201.77|204.09|201.79|204.07|201.77|2
1651822000000|2022-05-06 07:26:40|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651822010000|2022-05-06 07:26:50|204.11|201.81|204.26|201.96|204.26|201.96|204.1|201.8|8
1651822020000|2022-05-06 07:27:00|204.3|202|204.39|202.09|204.39|202.09|204.3|202|9
1651822030000|2022-05-06 07:27:10|204.38|202.08|204.27|201.97|204.42|202.12|204.27|201.97|17
1651822040000|2022-05-06 07:27:20|204.26|201.96|204.12|201.82|204.26|201.96|204.11|201.81|7
1651822050000|2022-05-06 07:27:30|204.11|201.81|204.01|201.71|204.11|201.81|204.01|201.71|8
1651822060000|2022-05-06 07:27:40|204.02|201.72|204.08|201.78|204.08|201.78|204|201.7|8
1651822070000|2022-05-06 07:27:50|204.09|201.79|204.1|201.8|204.1|201.8|204.09|201.79|2
1651822080000|2022-05-06 07:28:00|204.09|201.79|204.1|201.8|204.1|201.8|204.08|201.78|3
1651822100000|2022-05-06 07:28:20|204.06|201.76|203.93|201.63|204.06|201.76|203.89|201.59|18
1651822110000|2022-05-06 07:28:30|203.92|201.62|203.93|201.63|203.94|201.64|203.91|201.61|7
1651822120000|2022-05-06 07:28:40|203.92|201.62|204.14|201.84|204.14|201.84|203.89|201.59|7
1651822130000|2022-05-06 07:28:50|204.19|201.89|204.32|202.02|204.4|202.1|204.19|201.89|15
1651822140000|2022-05-06 07:29:00|204.25|201.95|203.92|201.62|204.32|202.02|203.81|201.51|19
1651822150000|2022-05-06 07:29:10|203.96|201.66|204.09|201.79|204.16|201.86|203.96|201.66|17
1651822160000|2022-05-06 07:29:20|204.03|201.73|204.06|201.76|204.06|201.76|203.89|201.59|18
1651822170000|2022-05-06 07:29:30|204.1|201.8|204.33|202.03|204.33|202.03|204.1|201.8|14
1651822180000|2022-05-06 07:29:40|204.34|202.04|204.34|202.04|204.39|202.09|204.33|202.03|7
1651822190000|2022-05-06 07:29:50|204.32|202.02|204.33|202.03|204.36|202.06|204.29|201.99|16
1651822200000|2022-05-06 07:30:00|204.35|202.05|204.16|201.86|204.37|202.07|204.13|201.83|16
1651822210000|2022-05-06 07:30:10|204.22|201.92|204.42|202.12|204.42|202.12|204.15|201.85|21
1651822220000|2022-05-06 07:30:20|204.46|202.16|204.42|202.12|204.47|202.17|204.4|202.1|8
1651822230000|2022-05-06 07:30:30|204.41|202.11|204.4|202.1|204.41|202.11|204.39|202.09|4
1651822240000|2022-05-06 07:30:40|204.33|202.03|204.38|202.08|204.45|202.15|204.27|201.97|23
1651822250000|2022-05-06 07:30:50|204.35|202.05|204.16|201.86|204.42|202.12|204.08|201.78|22
1651822260000|2022-05-06 07:31:00|204.23|201.93|204.54|202.24|204.54|202.24|204.23|201.93|20
1651822270000|2022-05-06 07:31:10|204.55|202.25|204.69|202.39|204.75|202.45|204.52|202.22|20
1651822280000|2022-05-06 07:31:20|204.68|202.38|204.75|202.45|204.75|202.45|204.62|202.32|19
1651822290000|2022-05-06 07:31:30|204.76|202.46|204.59|202.29|204.77|202.47|204.59|202.29|23
1651822300000|2022-05-06 07:31:40|204.58|202.28|204.64|202.34|204.69|202.39|204.58|202.28|13
1651822310000|2022-05-06 07:31:50|204.66|202.36|204.56|202.26|204.68|202.38|204.55|202.25|17
1651822320000|2022-05-06 07:32:00|204.55|202.25|204.7|202.4|204.71|202.41|204.45|202.15|25
1651822330000|2022-05-06 07:32:10|204.71|202.41|204.78|202.48|204.79|202.49|204.71|202.41|13
1651822340000|2022-05-06 07:32:20|204.79|202.49|204.74|202.44|204.85|202.55|204.7|202.4|19
1651822350000|2022-05-06 07:32:30|204.77|202.47|204.05|201.75|204.77|202.47|204|201.7|25
1651822360000|2022-05-06 07:32:40|204.06|201.76|203.91|201.61|204.06|201.76|203.91|201.61|11
1651822370000|2022-05-06 07:32:50|203.9|201.6|203.77|201.47|203.92|201.62|203.69|201.39|13
1651822380000|2022-05-06 07:33:00|203.76|201.46|203.4|201.1|203.8|201.5|203.4|201.1|17
1651822390000|2022-05-06 07:33:10|203.38|201.08|203.33|201.03|203.43|201.13|203.33|201.03|16
1651822400000|2022-05-06 07:33:20|203.32|201.02|203.32|201.02|203.34|201.04|203.31|201.01|6
1651822410000|2022-05-06 07:33:30|203.33|201.03|203.18|200.88|203.4|201.1|203.18|200.88|9
1651822420000|2022-05-06 07:33:40|203.13|200.83|202.97|200.67|203.13|200.83|202.9|200.6|15
1651822430000|2022-05-06 07:33:50|202.96|200.66|202.92|200.62|202.97|200.67|202.89|200.59|14
1651822440000|2022-05-06 07:34:00|202.9|200.6|202.79|200.49|202.9|200.6|202.75|200.45|11
1651822450000|2022-05-06 07:34:10|202.76|200.46|202.52|200.22|202.76|200.46|202.51|200.21|23
1651822460000|2022-05-06 07:34:20|202.5|200.2|202.43|200.13|202.5|200.2|202.43|200.13|13
1651822470000|2022-05-06 07:34:30|202.45|200.15|202.5|200.2|202.54|200.24|202.43|200.13|11
1651822480000|2022-05-06 07:34:40|202.53|200.23|202.56|200.26|202.56|200.26|202.47|200.17|10
1651822490000|2022-05-06 07:34:50|202.55|200.25|202.51|200.21|202.69|200.39|202.51|200.21|19
1651822500000|2022-05-06 07:35:00|202.53|200.23|202.49|200.19|202.54|200.24|202.48|200.18|11
1651822510000|2022-05-06 07:35:10|202.48|200.18|202.02|199.72|202.48|200.18|201.95|199.65|26
1651822520000|2022-05-06 07:35:20|202.06|199.76|201.93|199.63|202.06|199.76|201.93|199.63|13
1651822530000|2022-05-06 07:35:30|201.94|199.64|202.12|199.82|202.17|199.87|201.94|199.64|9
1651822540000|2022-05-06 07:35:40|202.09|199.79|201.74|199.44|202.09|199.79|201.73|199.43|23
1651822550000|2022-05-06 07:35:50|201.75|199.45|201.54|199.24|201.96|199.66|201.54|199.24|24
1651822560000|2022-05-06 07:36:00|201.53|199.23|201.36|199.06|201.53|199.23|201.36|199.06|20
1651822570000|2022-05-06 07:36:10|201.35|199.05|201.08|198.78|201.35|199.05|201.08|198.78|17
1651822580000|2022-05-06 07:36:20|201.07|198.77|201.32|199.02|201.42|199.12|201.03|198.73|26
1651822590000|2022-05-06 07:36:30|201.29|198.99|200.53|198.23|201.29|198.99|200.53|198.23|30
1651822600000|2022-05-06 07:36:40|200.54|198.24|200.06|197.76|200.54|198.24|200.06|197.76|22
1651822610000|2022-05-06 07:36:50|200.07|197.77|200.41|198.11|200.41|198.11|199.95|197.65|24
1651822620000|2022-05-06 07:37:00|200.42|198.12|200.72|198.42|200.74|198.44|200.42|198.12|27
1651822630000|2022-05-06 07:37:10|200.73|198.43|200.58|198.28|200.76|198.46|200.48|198.18|22
1651822640000|2022-05-06 07:37:20|200.6|198.3|200.76|198.46|200.77|198.47|200.6|198.3|18
1651822650000|2022-05-06 07:37:30|200.77|198.47|201.16|198.86|201.16|198.86|200.77|198.47|19
1651822660000|2022-05-06 07:37:40|201.18|198.88|201.04|198.74|201.19|198.89|201|198.7|18
1651822670000|2022-05-06 07:37:50|201.08|198.78|201|198.7|201.08|198.78|200.92|198.62|19
1651822680000|2022-05-06 07:38:00|201.01|198.71|201.01|198.71|201.01|198.71|201|198.7|7
1651822690000|2022-05-06 07:38:10|201|198.7|201.03|198.73|201.05|198.75|201|198.7|4
1651822700000|2022-05-06 07:38:20|201.05|198.75|201.03|198.73|201.05|198.75|201.02|198.72|5
1651822710000|2022-05-06 07:38:30|201.04|198.74|200.95|198.65|201.05|198.75|200.94|198.64|8
1651822720000|2022-05-06 07:38:40|200.96|198.66|200.86|198.56|200.99|198.69|200.86|198.56|14
1651822730000|2022-05-06 07:38:50|200.85|198.55|200.51|198.21|200.91|198.61|200.51|198.21|29
1651822740000|2022-05-06 07:39:00|200.5|198.2|200.51|198.21|200.51|198.21|200.36|198.06|22
1651822750000|2022-05-06 07:39:10|200.52|198.22|200.57|198.27|200.63|198.33|200.49|198.19|14
1651822760000|2022-05-06 07:39:20|200.5|198.2|199.85|197.55|200.5|198.2|199.85|197.55|30
1651822770000|2022-05-06 07:39:30|199.87|197.57|199.73|197.43|199.87|197.57|199.53|197.23|32
1651822780000|2022-05-06 07:39:40|199.72|197.42|199.65|197.35|199.83|197.53|199.57|197.27|21
1651822790000|2022-05-06 07:39:50|199.66|197.36|199.84|197.54|199.9|197.6|199.65|197.35|26
1651822800000|2022-05-06 07:40:00|199.86|197.56|199.59|197.29|199.86|197.56|199.59|197.29|28
1651822810000|2022-05-06 07:40:10|199.6|197.3|199.42|197.12|199.64|197.34|199.42|197.12|26
1651822820000|2022-05-06 07:40:20|199.4|197.1|199.12|196.82|199.4|197.1|199.09|196.79|20
1651822830000|2022-05-06 07:40:30|199.13|196.83|198.65|196.35|199.28|196.98|198.65|196.35|30
1651822840000|2022-05-06 07:40:40|198.68|196.38|198.97|196.67|198.97|196.67|198.62|196.32|25
1651822850000|2022-05-06 07:40:50|199.02|196.72|199.1|196.8|199.15|196.85|198.97|196.67|23
1651822860000|2022-05-06 07:41:00|199.11|196.81|199.02|196.72|199.17|196.87|199.02|196.72|16
1651822870000|2022-05-06 07:41:10|199.04|196.74|198.7|196.4|199.04|196.74|198.66|196.36|22
1651822880000|2022-05-06 07:41:20|198.68|196.38|197.96|195.66|198.68|196.38|197.96|195.66|29
1651822890000|2022-05-06 07:41:30|197.93|195.63|198.38|196.08|198.38|196.08|197.86|195.56|32
1651822900000|2022-05-06 07:41:40|198.48|196.18|198.56|196.26|198.72|196.42|198.45|196.15|35
1651822910000|2022-05-06 07:41:50|198.53|196.23|198.63|196.33|198.65|196.35|198.5|196.2|25
1651822920000|2022-05-06 07:42:00|198.62|196.32|198.77|196.47|198.77|196.47|198.57|196.27|28
1651822930000|2022-05-06 07:42:10|198.78|196.48|198.9|196.6|198.9|196.6|198.74|196.44|31
1651822940000|2022-05-06 07:42:20|198.92|196.62|198.89|196.59|199.02|196.72|198.83|196.53|25
1651822950000|2022-05-06 07:42:30|198.92|196.62|198.62|196.32|198.93|196.63|198.55|196.25|23
1651822960000|2022-05-06 07:42:40|198.7|196.4|198.51|196.21|198.7|196.4|198.47|196.17|18
1651822970000|2022-05-06 07:42:50|198.45|196.15|198.28|195.98|198.45|196.15|198.05|195.75|25
1651822980000|2022-05-06 07:43:00|198.29|195.99|198.62|196.32|198.67|196.37|198.25|195.95|29
1651822990000|2022-05-06 07:43:10|198.54|196.24|198.58|196.28|198.67|196.37|198.53|196.23|25
1651823000000|2022-05-06 07:43:20|198.59|196.29|198.21|195.91|198.61|196.31|198.2|195.9|24
1651823010000|2022-05-06 07:43:30|198.2|195.9|198.38|196.08|198.4|196.1|198.14|195.84|30
1651823020000|2022-05-06 07:43:40|198.34|196.04|198.43|196.13|198.48|196.18|198.31|196.01|25
1651823030000|2022-05-06 07:43:50|198.44|196.14|198.18|195.88|198.45|196.15|198.1|195.8|30
1651823040000|2022-05-06 07:44:00|198.19|195.89|198.52|196.22|198.52|196.22|198.18|195.88|21
1651823050000|2022-05-06 07:44:10|198.5|196.2|198.79|196.49|198.79|196.49|198.5|196.2|24
1651823060000|2022-05-06 07:44:20|198.75|196.45|198.57|196.27|198.76|196.46|198.57|196.27|18
1651823070000|2022-05-06 07:44:30|198.61|196.31|198.49|196.19|198.65|196.35|198.48|196.18|16
1651823080000|2022-05-06 07:44:40|198.48|196.18|198.5|196.2|198.53|196.23|198.44|196.14|23
1651823090000|2022-05-06 07:44:50|198.45|196.15|198.45|196.15|198.55|196.25|198.44|196.14|21
1651823100000|2022-05-06 07:45:00|198.46|196.16|198.41|196.11|198.46|196.16|198.18|195.88|22
1651823110000|2022-05-06 07:45:10|198.37|196.07|198.4|196.1|198.42|196.12|198.32|196.02|16
1651823120000|2022-05-06 07:45:20|198.41|196.11|198.17|195.87|198.41|196.11|198.17|195.87|18
1651823130000|2022-05-06 07:45:30|198.12|195.82|198.14|195.84|198.29|195.99|198.1|195.8|17
1651823140000|2022-05-06 07:45:40|198.13|195.83|198.11|195.81|198.16|195.86|198.08|195.78|19
1651823150000|2022-05-06 07:45:50|198.13|195.83|198.23|195.93|198.25|195.95|198.12|195.82|18
1651823160000|2022-05-06 07:46:00|198.25|195.95|198.59|196.29|198.59|196.29|198.25|195.95|20
1651823170000|2022-05-06 07:46:10|198.57|196.27|198.49|196.19|198.75|196.45|198.48|196.18|25
1651823180000|2022-05-06 07:46:20|198.45|196.15|198.51|196.21|198.53|196.23|198.45|196.15|10
1651823190000|2022-05-06 07:46:30|198.53|196.23|198.59|196.29|198.59|196.29|198.5|196.2|12
1651823200000|2022-05-06 07:46:40|198.53|196.23|198.54|196.24|198.54|196.24|198.39|196.09|22
1651823210000|2022-05-06 07:46:50|198.56|196.26|198.72|196.42|198.75|196.45|198.56|196.26|20
1651823220000|2022-05-06 07:47:00|198.73|196.43|198.7|196.4|198.73|196.43|198.62|196.32|13
1651823230000|2022-05-06 07:47:10|198.71|196.41|198.69|196.39|198.71|196.41|198.65|196.35|12
1651823240000|2022-05-06 07:47:20|198.68|196.38|198.72|196.42|198.74|196.44|198.68|196.38|6
1651823250000|2022-05-06 07:47:30|198.74|196.44|198.76|196.46|198.84|196.54|198.74|196.44|9
1651823260000|2022-05-06 07:47:40|198.75|196.45|198.78|196.48|198.79|196.49|198.66|196.36|15
1651823270000|2022-05-06 07:47:50|198.76|196.46|198.96|196.66|198.96|196.66|198.75|196.45|19
1651823280000|2022-05-06 07:48:00|198.91|196.61|199.48|197.18|199.48|197.18|198.91|196.61|26
1651823290000|2022-05-06 07:48:10|199.42|197.12|199.76|197.46|199.76|197.46|199.42|197.12|13
1651823300000|2022-05-06 07:48:20|199.74|197.44|200.37|198.07|200.37|198.07|199.74|197.44|30
1651823310000|2022-05-06 07:48:30|200.4|198.1|200.72|198.42|200.76|198.46|200.36|198.06|24
1651823320000|2022-05-06 07:48:40|200.71|198.41|200.66|198.36|200.88|198.58|200.49|198.19|32
1651823330000|2022-05-06 07:48:50|200.73|198.43|200.7|198.4|200.84|198.54|200.69|198.39|17
1651823340000|2022-05-06 07:49:00|200.66|198.36|200.93|198.63|200.93|198.63|200.61|198.31|30
1651823350000|2022-05-06 07:49:10|200.87|198.57|200.79|198.49|200.88|198.58|200.68|198.38|32
1651823360000|2022-05-06 07:49:20|200.8|198.5|200.95|198.65|200.95|198.65|200.79|198.49|27
1651823370000|2022-05-06 07:49:30|200.93|198.63|201.47|199.17|201.51|199.21|200.93|198.63|29
1651823380000|2022-05-06 07:49:40|201.46|199.16|201.31|199.01|201.46|199.16|201.12|198.82|32
1651823390000|2022-05-06 07:49:50|201.37|199.07|200.79|198.49|201.42|199.12|200.75|198.45|32
1651823400000|2022-05-06 07:50:00|200.8|198.5|201.05|198.75|201.07|198.77|200.77|198.47|26
1651823410000|2022-05-06 07:50:10|201.04|198.74|201|198.7|201.13|198.83|200.98|198.68|19
1651823420000|2022-05-06 07:50:20|201.01|198.71|201.07|198.77|201.1|198.8|201.01|198.71|27
1651823430000|2022-05-06 07:50:30|201.11|198.81|201.27|198.97|201.27|198.97|201.1|198.8|14
1651823440000|2022-05-06 07:50:40|201.29|198.99|201.42|199.12|201.45|199.15|201.23|198.93|22
1651823450000|2022-05-06 07:50:50|201.43|199.13|201.39|199.09|201.55|199.25|201.39|199.09|20
1651823460000|2022-05-06 07:51:00|201.4|199.1|201.42|199.12|201.46|199.16|201.34|199.04|25
1651823470000|2022-05-06 07:51:10|201.43|199.13|201.02|198.72|201.45|199.15|201.02|198.72|19
1651823480000|2022-05-06 07:51:20|201.01|198.71|200.59|198.29|201.03|198.73|200.38|198.08|28
1651823490000|2022-05-06 07:51:30|200.6|198.3|200.64|198.34|200.8|198.5|200.6|198.3|34
1651823500000|2022-05-06 07:51:40|200.63|198.33|200.62|198.32|200.7|198.4|200.57|198.27|20
1651823510000|2022-05-06 07:51:50|200.61|198.31|200.7|198.4|200.74|198.44|200.61|198.31|16
1651823520000|2022-05-06 07:52:00|200.63|198.33|200.77|198.47|200.8|198.5|200.63|198.33|13
1651823530000|2022-05-06 07:52:10|200.76|198.46|200.52|198.22|200.76|198.46|200.49|198.19|22
1651823540000|2022-05-06 07:52:20|200.5|198.2|200.73|198.43|200.73|198.43|200.48|198.18|27
1651823550000|2022-05-06 07:52:30|200.72|198.42|200.75|198.45|200.79|198.49|200.71|198.41|16
1651823560000|2022-05-06 07:52:40|200.78|198.48|200.78|198.48|200.8|198.5|200.76|198.46|19
1651823570000|2022-05-06 07:52:50|200.79|198.49|200.86|198.56|200.89|198.59|200.79|198.49|19
1651823580000|2022-05-06 07:53:00|200.87|198.57|200.95|198.65|200.98|198.68|200.87|198.57|16
1651823590000|2022-05-06 07:53:10|200.97|198.67|201.03|198.73|201.04|198.74|200.95|198.65|11
1651823600000|2022-05-06 07:53:20|201.08|198.78|201.24|198.94|201.24|198.94|201.06|198.76|18
1651823610000|2022-05-06 07:53:30|201.26|198.96|201.34|199.04|201.34|199.04|201.26|198.96|15
1651823620000|2022-05-06 07:53:40|201.33|199.03|201.68|199.38|201.68|199.38|201.33|199.03|14
1651823630000|2022-05-06 07:53:50|201.66|199.36|201.81|199.51|201.85|199.55|201.66|199.36|26
1651823640000|2022-05-06 07:54:00|201.82|199.52|202.12|199.82|202.15|199.85|201.82|199.52|21
1651823650000|2022-05-06 07:54:10|202.11|199.81|201.84|199.54|202.12|199.82|201.74|199.44|28
1651823660000|2022-05-06 07:54:20|201.82|199.52|201.77|199.47|201.86|199.56|201.77|199.47|18
1651823670000|2022-05-06 07:54:30|201.78|199.48|201.75|199.45|201.87|199.57|201.74|199.44|23
1651823680000|2022-05-06 07:54:40|201.76|199.46|201.78|199.48|201.81|199.51|201.75|199.45|11
1651823690000|2022-05-06 07:54:50|201.79|199.49|201.8|199.5|201.91|199.61|201.78|199.48|29
1651823700000|2022-05-06 07:55:00|201.79|199.49|201.86|199.56|201.91|199.61|201.79|199.49|31
1651823710000|2022-05-06 07:55:10|201.88|199.58|201.98|199.68|201.99|199.69|201.81|199.51|28
1651823720000|2022-05-06 07:55:20|202|199.7|202.02|199.72|202.06|199.76|201.99|199.69|14
1651823730000|2022-05-06 07:55:30|202.03|199.73|202.42|200.12|202.44|200.14|201.99|199.69|23
1651823740000|2022-05-06 07:55:40|202.43|200.13|202.36|200.06|202.54|200.24|202.33|200.03|24
1651823750000|2022-05-06 07:55:50|202.38|200.08|202.36|200.06|202.38|200.08|202.12|199.82|18
1651823760000|2022-05-06 07:56:00|202.35|200.05|202.36|200.06|202.38|200.08|202.33|200.03|11
1651823770000|2022-05-06 07:56:10|202.42|200.12|202.3|200|202.46|200.16|202.29|199.99|23
1651823780000|2022-05-06 07:56:20|202.25|199.95|202.41|200.11|202.41|200.11|202.24|199.94|19
1651823790000|2022-05-06 07:56:30|202.36|200.06|202.08|199.78|202.41|200.11|202.06|199.76|18
1651823800000|2022-05-06 07:56:40|202.02|199.72|201.85|199.55|202.03|199.73|201.82|199.52|23
1651823810000|2022-05-06 07:56:50|201.84|199.54|201.65|199.35|201.84|199.54|201.65|199.35|17
1651823820000|2022-05-06 07:57:00|201.64|199.34|201.61|199.31|201.64|199.34|201.59|199.29|5
1651823830000|2022-05-06 07:57:10|201.63|199.33|201.62|199.32|201.74|199.44|201.6|199.3|17
1651823840000|2022-05-06 07:57:20|201.61|199.31|201.5|199.2|201.64|199.34|201.44|199.14|20
1651823850000|2022-05-06 07:57:30|201.49|199.19|201.64|199.34|201.65|199.35|201.43|199.13|21
1651823860000|2022-05-06 07:57:40|201.7|199.4|201.31|199.01|201.7|199.4|201.29|198.99|16
1651823870000|2022-05-06 07:57:50|201.29|198.99|201.35|199.05|201.39|199.09|201.29|198.99|10
1651823880000|2022-05-06 07:58:00|201.39|199.09|201.43|199.13|201.47|199.17|201.39|199.09|19
1651823890000|2022-05-06 07:58:10|201.42|199.12|201.36|199.06|201.42|199.12|201.36|199.06|11
1651823900000|2022-05-06 07:58:20|201.35|199.05|201.32|199.02|201.35|199.05|201.12|198.82|17
1651823910000|2022-05-06 07:58:30|201.34|199.04|201.44|199.14|201.46|199.16|201.34|199.04|10
1651823920000|2022-05-06 07:58:40|201.46|199.16|201.51|199.21|201.51|199.21|201.46|199.16|2
1651823930000|2022-05-06 07:58:50|201.47|199.17|201.17|198.87|201.47|199.17|201.17|198.87|16
1651823940000|2022-05-06 07:59:00|201.15|198.85|201.12|198.82|201.15|198.85|201.1|198.8|9
1651823950000|2022-05-06 07:59:10|201.09|198.79|201.09|198.79|201.09|198.79|201.09|198.79|1
1651823960000|2022-05-06 07:59:20|201|198.7|200.95|198.65|201|198.7|200.92|198.62|6
1651823970000|2022-05-06 07:59:30|200.91|198.61|200.95|198.65|200.95|198.65|200.91|198.61|2
1651823980000|2022-05-06 07:59:40|200.94|198.64|200.97|198.67|200.97|198.67|200.85|198.55|14
1651823990000|2022-05-06 07:59:50|200.98|198.68|200.9|198.6|200.99|198.69|200.9|198.6|5
1651824000000|2022-05-06 08:00:00|200.92|198.62|200.91|198.61|200.92|198.62|200.9|198.6|4
1651824010000|2022-05-06 08:00:10|200.9|198.6|200.97|198.67|200.99|198.69|200.9|198.6|5
1651824020000|2022-05-06 08:00:20|200.95|198.65|200.87|198.57|200.95|198.65|200.87|198.57|10
1651824030000|2022-05-06 08:00:30|200.86|198.56|200.89|198.59|200.91|198.61|200.82|198.52|20
1651824040000|2022-05-06 08:00:40|200.87|198.57|200.86|198.56|200.9|198.6|200.83|198.53|13
1651824050000|2022-05-06 08:00:50|200.85|198.55|200.91|198.61|200.91|198.61|200.8|198.5|26
1651824060000|2022-05-06 08:01:00|200.88|198.58|201|198.7|201.04|198.74|200.88|198.58|16
1651824070000|2022-05-06 08:01:10|200.99|198.69|200.82|198.52|200.99|198.69|200.79|198.49|16
1651824080000|2022-05-06 08:01:20|200.8|198.5|200.73|198.43|200.8|198.5|200.73|198.43|7
1651824090000|2022-05-06 08:01:30|200.74|198.44|200.88|198.58|200.88|198.58|200.62|198.32|25
1651824100000|2022-05-06 08:01:40|200.83|198.53|201.05|198.75|201.05|198.75|200.81|198.51|18
1651824110000|2022-05-06 08:01:50|201.02|198.72|201.1|198.8|201.15|198.85|201.01|198.71|7
1651824120000|2022-05-06 08:02:00|201.14|198.84|201.1|198.8|201.31|199.01|201.1|198.8|13
1651824130000|2022-05-06 08:02:10|201.09|198.79|201|198.7|201.1|198.8|200.95|198.65|13
1651824140000|2022-05-06 08:02:20|200.99|198.69|200.89|198.59|200.99|198.69|200.88|198.58|8
1651824150000|2022-05-06 08:02:30|200.88|198.58|200.93|198.63|200.96|198.66|200.8|198.5|23
1651824160000|2022-05-06 08:02:40|200.95|198.65|201|198.7|201|198.7|200.86|198.56|17
1651824170000|2022-05-06 08:02:50|200.94|198.64|200.98|198.68|200.99|198.69|200.93|198.63|11
1651824180000|2022-05-06 08:03:00|200.96|198.66|200.66|198.36|200.96|198.66|200.66|198.36|20
1651824190000|2022-05-06 08:03:10|200.69|198.39|200.79|198.49|200.84|198.54|200.63|198.33|21
1651824200000|2022-05-06 08:03:20|200.78|198.48|200.76|198.46|200.8|198.5|200.73|198.43|15
1651824210000|2022-05-06 08:03:30|200.8|198.5|200.85|198.55|200.85|198.55|200.8|198.5|13
1651824220000|2022-05-06 08:03:40|200.86|198.56|200.88|198.58|200.95|198.65|200.86|198.56|16
1651824230000|2022-05-06 08:03:50|200.87|198.57|200.97|198.67|200.97|198.67|200.82|198.52|20
1651824240000|2022-05-06 08:04:00|200.96|198.66|201.16|198.86|201.36|199.06|200.96|198.66|19
1651824250000|2022-05-06 08:04:10|201.14|198.84|201|198.7|201.2|198.9|200.94|198.64|18
1651824260000|2022-05-06 08:04:20|201.05|198.75|200.92|198.62|201.1|198.8|200.91|198.61|12
1651824270000|2022-05-06 08:04:30|200.93|198.63|201.06|198.76|201.07|198.77|200.93|198.63|10
1651824280000|2022-05-06 08:04:40|201.05|198.75|201.09|198.79|201.09|198.79|201.05|198.75|4
1651824290000|2022-05-06 08:04:50|201.1|198.8|201.1|198.8|201.3|199|201.08|198.78|16
1651824300000|2022-05-06 08:05:00|201.06|198.76|200.92|198.62|201.07|198.77|200.89|198.59|16
1651824310000|2022-05-06 08:05:10|200.89|198.59|200.92|198.62|200.99|198.69|200.89|198.59|10
1651824320000|2022-05-06 08:05:20|200.96|198.66|200.96|198.66|200.99|198.69|200.95|198.65|8
1651824330000|2022-05-06 08:05:30|200.93|198.63|200.88|198.58|200.94|198.64|200.88|198.58|9
1651824340000|2022-05-06 08:05:40|200.87|198.57|200.87|198.57|200.88|198.58|200.84|198.54|5
1651824350000|2022-05-06 08:05:50|200.83|198.53|200.78|198.48|200.83|198.53|200.77|198.47|6
1651824360000|2022-05-06 08:06:00|200.81|198.51|200.89|198.59|200.89|198.59|200.79|198.49|12
1651824370000|2022-05-06 08:06:10|200.88|198.58|200.98|198.68|200.99|198.69|200.88|198.58|11
1651824380000|2022-05-06 08:06:20|200.97|198.67|201.01|198.71|201.01|198.71|200.9|198.6|10
1651824390000|2022-05-06 08:06:30|200.98|198.68|201.26|198.96|201.27|198.97|200.96|198.66|20
1651824400000|2022-05-06 08:06:40|201.27|198.97|201.25|198.95|201.35|199.05|201.25|198.95|10
1651824410000|2022-05-06 08:06:50|201.26|198.96|201.34|199.04|201.37|199.07|201.24|198.94|21
1651824420000|2022-05-06 08:07:00|201.37|199.07|201.71|199.41|201.72|199.42|201.34|199.04|25
1651824430000|2022-05-06 08:07:10|201.75|199.45|201.87|199.57|201.94|199.64|201.72|199.42|24
1651824440000|2022-05-06 08:07:20|201.88|199.58|202.08|199.78|202.08|199.78|201.8|199.5|19
1651824450000|2022-05-06 08:07:30|202.05|199.75|202.54|200.24|202.54|200.24|202.05|199.75|19
1651824460000|2022-05-06 08:07:40|202.55|200.25|202.57|200.27|202.62|200.32|202.52|200.22|16
1651824470000|2022-05-06 08:07:50|202.62|200.32|202.5|200.2|202.74|200.44|202.44|200.14|26
1651824480000|2022-05-06 08:08:00|202.51|200.21|202.37|200.07|202.51|200.21|202.33|200.03|25
1651824490000|2022-05-06 08:08:10|202.38|200.08|202.6|200.3|202.61|200.31|202.38|200.08|27
1651824500000|2022-05-06 08:08:20|202.55|200.25|202.49|200.19|202.58|200.28|202.45|200.15|19
1651824510000|2022-05-06 08:08:30|202.51|200.21|202.46|200.16|202.51|200.21|202.45|200.15|17
1651824520000|2022-05-06 08:08:40|202.45|200.15|202.27|199.97|202.45|200.15|202.18|199.88|25
1651824530000|2022-05-06 08:08:50|202.29|199.99|202.16|199.86|202.29|199.99|202.14|199.84|14
1651824540000|2022-05-06 08:09:00|202.17|199.87|202.15|199.85|202.17|199.87|202.1|199.8|12
1651824550000|2022-05-06 08:09:10|202.16|199.86|202.07|199.77|202.2|199.9|202.05|199.75|14
1651824560000|2022-05-06 08:09:20|202.04|199.74|201.98|199.68|202.04|199.74|201.9|199.6|13
1651824570000|2022-05-06 08:09:30|201.97|199.67|201.92|199.62|201.97|199.67|201.84|199.54|19
1651824580000|2022-05-06 08:09:40|201.93|199.63|201.89|199.59|201.95|199.65|201.87|199.57|14
1651824590000|2022-05-06 08:09:50|201.97|199.67|202.03|199.73|202.03|199.73|201.88|199.58|17
1651824600000|2022-05-06 08:10:00|202.02|199.72|202.09|199.79|202.09|199.79|201.98|199.68|10
1651824610000|2022-05-06 08:10:10|202.06|199.76|201.98|199.68|202.06|199.76|201.98|199.68|6
1651824620000|2022-05-06 08:10:20|201.99|199.69|201.99|199.69|201.99|199.69|201.99|199.69|1
1651824630000|2022-05-06 08:10:30|202.01|199.71|201.94|199.64|202.01|199.71|201.9|199.6|6
1651824640000|2022-05-06 08:10:40|201.9|199.6|201.99|199.69|201.99|199.69|201.9|199.6|3
1651824650000|2022-05-06 08:10:50|202|199.7|201.99|199.69|202.06|199.76|201.99|199.69|7
1651824660000|2022-05-06 08:11:00|202|199.7|202|199.7|202|199.7|201.99|199.69|3
1651824670000|2022-05-06 08:11:10|201.99|199.69|202.06|199.76|202.09|199.79|201.99|199.69|5
1651824690000|2022-05-06 08:11:30|202.15|199.85|202.1|199.8|202.15|199.85|202.09|199.79|9
1651824700000|2022-05-06 08:11:40|202.06|199.76|202.22|199.92|202.22|199.92|202.06|199.76|5
1651824710000|2022-05-06 08:11:50|202.19|199.89|202.34|200.04|202.35|200.05|202.19|199.89|12
1651824720000|2022-05-06 08:12:00|202.35|200.05|202.35|200.05|202.35|200.05|202.34|200.04|3
1651824730000|2022-05-06 08:12:10|202.34|200.04|202.35|200.05|202.38|200.08|202.34|200.04|4
1651824740000|2022-05-06 08:12:20|202.38|200.08|202.37|200.07|202.48|200.18|202.35|200.05|12
1651824750000|2022-05-06 08:12:30|202.34|200.04|202.36|200.06|202.36|200.06|202.34|200.04|3
1651824760000|2022-05-06 08:12:40|202.39|200.09|202.34|200.04|202.4|200.1|202.32|200.02|7
1651824770000|2022-05-06 08:12:50|202.23|199.93|202.16|199.86|202.23|199.93|202.12|199.82|14
1651824780000|2022-05-06 08:13:00|202.15|199.85|201.95|199.65|202.15|199.85|201.95|199.65|13
1651824790000|2022-05-06 08:13:10|201.93|199.63|201.82|199.52|201.94|199.64|201.75|199.45|22
1651824800000|2022-05-06 08:13:20|201.81|199.51|201.76|199.46|201.81|199.51|201.75|199.45|6
1651824810000|2022-05-06 08:13:30|201.78|199.48|201.81|199.51|201.89|199.59|201.77|199.47|17
1651824820000|2022-05-06 08:13:40|201.75|199.45|201.64|199.34|201.75|199.45|201.63|199.33|16
1651824830000|2022-05-06 08:13:50|201.63|199.33|201.53|199.23|201.65|199.35|201.53|199.23|9
1651824840000|2022-05-06 08:14:00|201.52|199.22|201.6|199.3|201.6|199.3|201.42|199.12|22
1651824850000|2022-05-06 08:14:10|201.61|199.31|201.64|199.34|201.69|199.39|201.61|199.31|15
1651824860000|2022-05-06 08:14:20|201.65|199.35|201.71|199.41|201.73|199.43|201.65|199.35|6
1651824870000|2022-05-06 08:14:30|201.7|199.4|201.6|199.3|201.77|199.47|201.58|199.28|18
1651824890000|2022-05-06 08:14:50|201.55|199.25|201.53|199.23|201.55|199.25|201.53|199.23|3
1651824900000|2022-05-06 08:15:00|201.54|199.24|201.61|199.31|201.63|199.33|201.54|199.24|10
1651824910000|2022-05-06 08:15:10|201.63|199.33|201.8|199.5|201.81|199.51|201.62|199.32|20
1651824920000|2022-05-06 08:15:20|201.79|199.49|201.89|199.59|201.96|199.66|201.73|199.43|17
1651824930000|2022-05-06 08:15:30|201.88|199.58|202|199.7|202.03|199.73|201.88|199.58|14
1651824940000|2022-05-06 08:15:40|201.99|199.69|201.9|199.6|201.99|199.69|201.9|199.6|7
1651824950000|2022-05-06 08:15:50|201.89|199.59|201.83|199.53|201.9|199.6|201.81|199.51|9
1651824960000|2022-05-06 08:16:00|201.82|199.52|201.73|199.43|201.83|199.53|201.68|199.38|21
1651824970000|2022-05-06 08:16:10|201.74|199.44|201.72|199.42|201.75|199.45|201.71|199.41|16
1651824980000|2022-05-06 08:16:20|201.7|199.4|201.64|199.34|201.7|199.4|201.64|199.34|5
1651824990000|2022-05-06 08:16:30|201.65|199.35|201.81|199.51|201.81|199.51|201.65|199.35|10
1651825000000|2022-05-06 08:16:40|201.82|199.52|201.79|199.49|201.83|199.53|201.78|199.48|9
1651825010000|2022-05-06 08:16:50|201.8|199.5|201.7|199.4|201.8|199.5|201.65|199.35|11
1651825020000|2022-05-06 08:17:00|201.71|199.41|201.8|199.5|201.8|199.5|201.7|199.4|17
1651825030000|2022-05-06 08:17:10|201.81|199.51|201.79|199.49|201.84|199.54|201.74|199.44|10
1651825040000|2022-05-06 08:17:20|201.8|199.5|201.79|199.49|201.82|199.52|201.78|199.48|11
1651825050000|2022-05-06 08:17:30|201.77|199.47|201.72|199.42|201.77|199.47|201.71|199.41|7
1651825060000|2022-05-06 08:17:40|201.73|199.43|201.73|199.43|201.75|199.45|201.73|199.43|5
1651825070000|2022-05-06 08:17:50|201.74|199.44|201.74|199.44|201.78|199.48|201.74|199.44|7
1651825080000|2022-05-06 08:18:00|201.73|199.43|201.74|199.44|201.75|199.45|201.73|199.43|4
1651825090000|2022-05-06 08:18:10|201.73|199.43|201.72|199.42|201.74|199.44|201.72|199.42|4
1651825100000|2022-05-06 08:18:20|201.71|199.41|201.62|199.32|201.71|199.41|201.61|199.31|21
1651825110000|2022-05-06 08:18:30|201.69|199.39|201.79|199.49|201.79|199.49|201.69|199.39|10
1651825120000|2022-05-06 08:18:40|201.8|199.5|201.96|199.66|201.96|199.66|201.79|199.49|15
1651825130000|2022-05-06 08:18:50|201.94|199.64|201.97|199.67|202|199.7|201.94|199.64|6
1651825140000|2022-05-06 08:19:00|201.93|199.63|202.24|199.94|202.26|199.96|201.93|199.63|18
1651825150000|2022-05-06 08:19:10|202.25|199.95|202.59|200.29|202.67|200.37|202.25|199.95|26
1651825160000|2022-05-06 08:19:20|202.61|200.31|202.58|200.28|202.66|200.36|202.55|200.25|19
1651825170000|2022-05-06 08:19:30|202.57|200.27|202.75|200.45|202.87|200.57|202.56|200.26|30
1651825180000|2022-05-06 08:19:40|202.74|200.44|202.69|200.39|202.74|200.44|202.65|200.35|22
1651825190000|2022-05-06 08:19:50|202.7|200.4|202.51|200.21|202.7|200.4|202.48|200.18|20
1651825200000|2022-05-06 08:20:00|202.5|200.2|202.6|200.3|202.6|200.3|202.45|200.15|22
1651825210000|2022-05-06 08:20:10|202.58|200.28|202.5|200.2|202.58|200.28|202.49|200.19|16
1651825220000|2022-05-06 08:20:20|202.48|200.18|202.6|200.3|202.63|200.33|202.48|200.18|19
1651825230000|2022-05-06 08:20:30|202.58|200.28|202.39|200.09|202.58|200.28|202.39|200.09|14
1651825240000|2022-05-06 08:20:40|202.38|200.08|202.12|199.82|202.38|200.08|202.12|199.82|14
1651825250000|2022-05-06 08:20:50|202.11|199.81|202.08|199.78|202.11|199.81|202.06|199.76|16
1651825260000|2022-05-06 08:21:00|202.09|199.79|202.05|199.75|202.19|199.89|202.03|199.73|16
1651825270000|2022-05-06 08:21:10|202|199.7|201.91|199.61|202|199.7|201.89|199.59|9
1651825280000|2022-05-06 08:21:20|201.93|199.63|202.1|199.8|202.1|199.8|201.9|199.6|18
1651825290000|2022-05-06 08:21:30|202.13|199.83|202.1|199.8|202.19|199.89|202.1|199.8|12
1651825300000|2022-05-06 08:21:40|202.11|199.81|202.01|199.71|202.19|199.89|202.01|199.71|17
1651825310000|2022-05-06 08:21:50|202.03|199.73|202.09|199.79|202.13|199.83|202.03|199.73|14
1651825320000|2022-05-06 08:22:00|202.1|199.8|202.34|200.04|202.34|200.04|202.09|199.79|16
1651825330000|2022-05-06 08:22:10|202.35|200.05|202.15|199.85|202.38|200.08|202.15|199.85|10
1651825340000|2022-05-06 08:22:20|202.18|199.88|202.33|200.03|202.33|200.03|202.15|199.85|9
1651825350000|2022-05-06 08:22:30|202.32|200.02|202.44|200.14|202.5|200.2|202.3|200|14
1651825360000|2022-05-06 08:22:40|202.51|200.21|202.42|200.12|202.51|200.21|202.39|200.09|12
1651825370000|2022-05-06 08:22:50|202.4|200.1|202.41|200.11|202.41|200.11|202.36|200.06|9
1651825380000|2022-05-06 08:23:00|202.42|200.12|202.5|200.2|202.52|200.22|202.41|200.11|24
1651825390000|2022-05-06 08:23:10|202.48|200.18|202.59|200.29|202.61|200.31|202.48|200.18|16
1651825400000|2022-05-06 08:23:20|202.6|200.3|202.67|200.37|202.67|200.37|202.6|200.3|10
1651825410000|2022-05-06 08:23:30|202.68|200.38|202.87|200.57|202.87|200.57|202.68|200.38|16
1651825420000|2022-05-06 08:23:40|202.83|200.53|202.82|200.52|202.87|200.57|202.79|200.49|13
1651825430000|2022-05-06 08:23:50|202.79|200.49|202.78|200.48|202.79|200.49|202.77|200.47|4
1651825440000|2022-05-06 08:24:00|202.82|200.52|202.74|200.44|202.82|200.52|202.74|200.44|8
1651825450000|2022-05-06 08:24:10|202.75|200.45|202.8|200.5|202.8|200.5|202.71|200.41|15
1651825460000|2022-05-06 08:24:20|202.85|200.55|202.83|200.53|202.87|200.57|202.79|200.49|8
1651825470000|2022-05-06 08:24:30|202.82|200.52|202.75|200.45|202.9|200.6|202.75|200.45|11
1651825480000|2022-05-06 08:24:40|202.73|200.43|202.8|200.5|202.82|200.52|202.72|200.42|10
1651825490000|2022-05-06 08:24:50|202.82|200.52|202.82|200.52|202.87|200.57|202.81|200.51|13
1651825500000|2022-05-06 08:25:00|202.77|200.47|202.87|200.57|202.87|200.57|202.77|200.47|10
1651825510000|2022-05-06 08:25:10|202.83|200.53|202.83|200.53|202.84|200.54|202.83|200.53|3
1651825520000|2022-05-06 08:25:20|202.84|200.54|202.81|200.51|202.87|200.57|202.81|200.51|8
1651825530000|2022-05-06 08:25:30|202.82|200.52|202.8|200.5|202.82|200.52|202.8|200.5|5
1651825540000|2022-05-06 08:25:40|202.81|200.51|202.82|200.52|202.82|200.52|202.81|200.51|4
1651825550000|2022-05-06 08:25:50|202.84|200.54|202.83|200.53|202.88|200.58|202.83|200.53|3
1651825560000|2022-05-06 08:26:00|202.84|200.54|202.84|200.54|202.84|200.54|202.79|200.49|6
1651825570000|2022-05-06 08:26:10|202.82|200.52|202.82|200.52|202.84|200.54|202.82|200.52|5
1651825580000|2022-05-06 08:26:20|202.84|200.54|202.74|200.44|202.84|200.54|202.74|200.44|6
1651825590000|2022-05-06 08:26:30|202.75|200.45|202.73|200.43|202.75|200.45|202.73|200.43|4
1651825600000|2022-05-06 08:26:40|202.74|200.44|202.75|200.45|202.75|200.45|202.71|200.41|5
1651825610000|2022-05-06 08:26:50|202.74|200.44|202.73|200.43|202.74|200.44|202.73|200.43|2
1651825620000|2022-05-06 08:27:00|202.74|200.44|202.73|200.43|202.74|200.44|202.73|200.43|2
1651825630000|2022-05-06 08:27:10|202.71|200.41|202.34|200.04|202.71|200.41|202.29|199.99|22
1651825640000|2022-05-06 08:27:20|202.35|200.05|202.33|200.03|202.35|200.05|202.33|200.03|5
1651825650000|2022-05-06 08:27:30|202.37|200.07|202.43|200.13|202.44|200.14|202.37|200.07|4
1651825660000|2022-05-06 08:27:40|202.42|200.12|202.18|199.88|202.42|200.12|202.16|199.86|14
1651825670000|2022-05-06 08:27:50|202.19|199.89|202.34|200.04|202.34|200.04|202.18|199.88|6
1651825680000|2022-05-06 08:28:00|202.35|200.05|202.35|200.05|202.39|200.09|202.33|200.03|13
1651825690000|2022-05-06 08:28:10|202.38|200.08|202.37|200.07|202.38|200.08|202.37|200.07|4
1651825700000|2022-05-06 08:28:20|202.4|200.1|202.34|200.04|202.43|200.13|202.34|200.04|9
1651825710000|2022-05-06 08:28:30|202.33|200.03|202.34|200.04|202.38|200.08|202.3|200|8
1651825720000|2022-05-06 08:28:40|202.37|200.07|202.52|200.22|202.52|200.22|202.35|200.05|14
1651825730000|2022-05-06 08:28:50|202.53|200.23|202.54|200.24|202.58|200.28|202.52|200.22|14
1651825740000|2022-05-06 08:29:00|202.52|200.22|202.58|200.28|202.58|200.28|202.52|200.22|10
1651825750000|2022-05-06 08:29:10|202.54|200.24|202.52|200.22|202.54|200.24|202.52|200.22|3
1651825760000|2022-05-06 08:29:20|202.5|200.2|202.42|200.12|202.5|200.2|202.42|200.12|6
1651825770000|2022-05-06 08:29:30|202.43|200.13|202.49|200.19|202.5|200.2|202.43|200.13|5
1651825780000|2022-05-06 08:29:40|202.48|200.18|202.46|200.16|202.48|200.18|202.43|200.13|10
1651825790000|2022-05-06 08:29:50|202.44|200.14|202.43|200.13|202.49|200.19|202.42|200.12|12
1651825800000|2022-05-06 08:30:00|202.44|200.14|202.38|200.08|202.44|200.14|202.38|200.08|6
1651825810000|2022-05-06 08:30:10|202.37|200.07|202.4|200.1|202.41|200.11|202.35|200.05|6
1651825820000|2022-05-06 08:30:20|202.41|200.11|202.6|200.3|202.6|200.3|202.41|200.11|14
1651825830000|2022-05-06 08:30:30|202.54|200.24|202.53|200.23|202.6|200.3|202.53|200.23|6
1651825840000|2022-05-06 08:30:40|202.58|200.28|202.69|200.39|202.72|200.42|202.58|200.28|10
1651825850000|2022-05-06 08:30:50|202.72|200.42|202.64|200.34|202.72|200.42|202.63|200.33|13
1651825860000|2022-05-06 08:31:00|202.63|200.33|202.58|200.28|202.64|200.34|202.58|200.28|8
1651825870000|2022-05-06 08:31:10|202.6|200.3|202.55|200.25|202.6|200.3|202.55|200.25|9
1651825880000|2022-05-06 08:31:20|202.56|200.26|202.52|200.22|202.58|200.28|202.51|200.21|14
1651825890000|2022-05-06 08:31:30|202.51|200.21|202.41|200.11|202.51|200.21|202.41|200.11|11
1651825900000|2022-05-06 08:31:40|202.42|200.12|202.28|199.98|202.42|200.12|202.18|199.88|12
1651825910000|2022-05-06 08:31:50|202.29|199.99|202.32|200.02|202.33|200.03|202.29|199.99|9
1651825920000|2022-05-06 08:32:00|202.34|200.04|202.58|200.28|202.58|200.28|202.34|200.04|25
1651825930000|2022-05-06 08:32:10|202.6|200.3|202.73|200.43|202.8|200.5|202.52|200.22|23
1651825940000|2022-05-06 08:32:20|202.82|200.52|202.76|200.46|202.87|200.57|202.76|200.46|23
1651825950000|2022-05-06 08:32:30|202.79|200.49|202.74|200.44|202.8|200.5|202.68|200.38|15
1651825960000|2022-05-06 08:32:40|202.75|200.45|202.72|200.42|202.8|200.5|202.71|200.41|16
1651825970000|2022-05-06 08:32:50|202.73|200.43|202.79|200.49|202.79|200.49|202.73|200.43|9
1651825980000|2022-05-06 08:33:00|202.8|200.5|202.87|200.57|202.87|200.57|202.79|200.49|12
1651825990000|2022-05-06 08:33:10|202.92|200.62|202.83|200.53|202.99|200.69|202.83|200.53|26
1651826000000|2022-05-06 08:33:20|202.81|200.51|202.81|200.51|202.82|200.52|202.8|200.5|5
1651826010000|2022-05-06 08:33:30|202.8|200.5|202.81|200.51|202.81|200.51|202.69|200.39|17
1651826020000|2022-05-06 08:33:40|202.8|200.5|202.74|200.44|202.8|200.5|202.72|200.42|13
1651826030000|2022-05-06 08:33:50|202.75|200.45|202.7|200.4|202.76|200.46|202.69|200.39|10
1651826040000|2022-05-06 08:34:00|202.71|200.41|202.75|200.45|202.86|200.56|202.7|200.4|22
1651826050000|2022-05-06 08:34:10|202.76|200.46|202.66|200.36|202.77|200.47|202.65|200.35|17
1651826060000|2022-05-06 08:34:20|202.64|200.34|202.6|200.3|202.66|200.36|202.56|200.26|24
1651826070000|2022-05-06 08:34:30|202.58|200.28|202.61|200.31|202.62|200.32|202.56|200.26|13
1651826090000|2022-05-06 08:34:50|202.62|200.32|202.61|200.31|202.63|200.33|202.61|200.31|6
1651826100000|2022-05-06 08:35:00|202.62|200.32|202.56|200.26|202.62|200.32|202.53|200.23|14
1651826110000|2022-05-06 08:35:10|202.59|200.29|202.6|200.3|202.63|200.33|202.57|200.27|11
1651826120000|2022-05-06 08:35:20|202.59|200.29|202.71|200.41|202.71|200.41|202.59|200.29|11
1651826130000|2022-05-06 08:35:30|202.7|200.4|202.6|200.3|202.71|200.41|202.6|200.3|16
1651826140000|2022-05-06 08:35:40|202.61|200.31|202.62|200.32|202.62|200.32|202.61|200.31|2
1651826150000|2022-05-06 08:35:50|202.63|200.33|202.63|200.33|202.66|200.36|202.61|200.31|10
1651826160000|2022-05-06 08:36:00|202.64|200.34|202.7|200.4|202.7|200.4|202.62|200.32|7
1651826170000|2022-05-06 08:36:10|202.73|200.43|202.63|200.33|202.79|200.49|202.63|200.33|20
1651826180000|2022-05-06 08:36:20|202.64|200.34|202.55|200.25|202.64|200.34|202.55|200.25|6
1651826190000|2022-05-06 08:36:30|202.54|200.24|202.49|200.19|202.54|200.24|202.49|200.19|3
1651826200000|2022-05-06 08:36:40|202.48|200.18|202.45|200.15|202.51|200.21|202.45|200.15|9
1651826210000|2022-05-06 08:36:50|202.46|200.16|202.44|200.14|202.47|200.17|202.44|200.14|5
1651826220000|2022-05-06 08:37:00|202.45|200.15|202.46|200.16|202.46|200.16|202.38|200.08|6
1651826230000|2022-05-06 08:37:10|202.51|200.21|202.59|200.29|202.61|200.31|202.51|200.21|13
1651826240000|2022-05-06 08:37:20|202.55|200.25|202.55|200.25|202.55|200.25|202.55|200.25|1
1651826250000|2022-05-06 08:37:30|202.54|200.24|202.45|200.15|202.54|200.24|202.45|200.15|6
1651826260000|2022-05-06 08:37:40|202.44|200.14|202.19|199.89|202.46|200.16|202.18|199.88|15
1651826270000|2022-05-06 08:37:50|202.18|199.88|202.19|199.89|202.19|199.89|202.18|199.88|4
1651826280000|2022-05-06 08:38:00|202.3|200|202.37|200.07|202.42|200.12|202.3|200|13
1651826290000|2022-05-06 08:38:10|202.36|200.06|202.36|200.06|202.38|200.08|202.35|200.05|6
1651826300000|2022-05-06 08:38:20|202.37|200.07|202.36|200.06|202.42|200.12|202.35|200.05|7
1651826310000|2022-05-06 08:38:30|202.35|200.05|202.17|199.87|202.35|200.05|202.12|199.82|12
1651826320000|2022-05-06 08:38:40|202.15|199.85|202.1|199.8|202.15|199.85|202.1|199.8|3
1651826330000|2022-05-06 08:38:50|202.14|199.84|202.1|199.8|202.14|199.84|202.1|199.8|4
1651826340000|2022-05-06 08:39:00|202.15|199.85|202.1|199.8|202.15|199.85|202.1|199.8|2
1651826350000|2022-05-06 08:39:10|202.13|199.83|202.19|199.89|202.21|199.91|202.13|199.83|7
1651826360000|2022-05-06 08:39:20|202.18|199.88|202.1|199.8|202.18|199.88|202.08|199.78|6
1651826370000|2022-05-06 08:39:30|202.08|199.78|201.95|199.65|202.09|199.79|201.92|199.62|13
1651826380000|2022-05-06 08:39:40|201.93|199.63|201.9|199.6|201.93|199.63|201.9|199.6|3
1651826390000|2022-05-06 08:39:50|201.89|199.59|201.91|199.61|201.91|199.61|201.82|199.52|15
1651826400000|2022-05-06 08:40:00|201.9|199.6|201.87|199.57|201.92|199.62|201.85|199.55|11
1651826410000|2022-05-06 08:40:10|201.84|199.54|201.92|199.62|201.93|199.63|201.84|199.54|10
1651826420000|2022-05-06 08:40:20|201.94|199.64|201.63|199.33|201.94|199.64|201.63|199.33|15
1651826430000|2022-05-06 08:40:30|201.62|199.32|201.58|199.28|201.64|199.34|201.51|199.21|20
1651826440000|2022-05-06 08:40:40|201.59|199.29|201.53|199.23|201.59|199.29|201.51|199.21|13
1651826450000|2022-05-06 08:40:50|201.5|199.2|201.48|199.18|201.51|199.21|201.46|199.16|9
1651826460000|2022-05-06 08:41:00|201.49|199.19|201.47|199.17|201.49|199.19|201.45|199.15|5
1651826470000|2022-05-06 08:41:10|201.45|199.15|201.42|199.12|201.45|199.15|201.42|199.12|8
1651826480000|2022-05-06 08:41:20|201.44|199.14|201.21|198.91|201.46|199.16|201.21|198.91|14
1651826490000|2022-05-06 08:41:30|201.22|198.92|201.36|199.06|201.39|199.09|201.22|198.92|18
1651826500000|2022-05-06 08:41:40|201.35|199.05|201.34|199.04|201.35|199.05|201.32|199.02|6
1651826510000|2022-05-06 08:41:50|201.33|199.03|201.32|199.02|201.33|199.03|201.3|199|7
1651826520000|2022-05-06 08:42:00|201.3|199|201.33|199.03|201.34|199.04|201.3|199|13
1651826530000|2022-05-06 08:42:10|201.41|199.11|201.47|199.17|201.49|199.19|201.41|199.11|10
1651826540000|2022-05-06 08:42:20|201.44|199.14|201.34|199.04|201.44|199.14|201.34|199.04|11
1651826550000|2022-05-06 08:42:30|201.37|199.07|201.41|199.11|201.41|199.11|201.33|199.03|10
1651826560000|2022-05-06 08:42:40|201.4|199.1|201.4|199.1|201.44|199.14|201.39|199.09|7
1651826570000|2022-05-06 08:42:50|201.42|199.12|201.42|199.12|201.42|199.12|201.42|199.12|1
1651826580000|2022-05-06 08:43:00|201.43|199.13|201.33|199.03|201.43|199.13|201.33|199.03|7
1651826590000|2022-05-06 08:43:10|201.3|199|201.33|199.03|201.36|199.06|201.3|199|6
1651826600000|2022-05-06 08:43:20|201.32|199.02|201.31|199.01|201.32|199.02|201.25|198.95|9
1651826610000|2022-05-06 08:43:30|201.3|199|201.29|198.99|201.31|199.01|201.27|198.97|6
1651826620000|2022-05-06 08:43:40|201.26|198.96|201.43|199.13|201.46|199.16|201.19|198.89|15
1651826630000|2022-05-06 08:43:50|201.41|199.11|201.38|199.08|201.44|199.14|201.38|199.08|9
1651826640000|2022-05-06 08:44:00|201.37|199.07|201.42|199.12|201.44|199.14|201.37|199.07|11
1651826650000|2022-05-06 08:44:10|201.43|199.13|201.63|199.33|201.7|199.4|201.43|199.13|11
1651826660000|2022-05-06 08:44:20|201.64|199.34|201.67|199.37|201.67|199.37|201.64|199.34|12
1651826670000|2022-05-06 08:44:30|201.68|199.38|201.69|199.39|201.7|199.4|201.65|199.35|10
1651826680000|2022-05-06 08:44:40|201.68|199.38|201.43|199.13|201.68|199.38|201.41|199.11|12
1651826690000|2022-05-06 08:44:50|201.44|199.14|201.51|199.21|201.51|199.21|201.44|199.14|7
1651826700000|2022-05-06 08:45:00|201.5|199.2|201.51|199.21|201.52|199.22|201.5|199.2|3
1651826710000|2022-05-06 08:45:10|201.54|199.24|201.5|199.2|201.6|199.3|201.5|199.2|18
1651826720000|2022-05-06 08:45:20|201.49|199.19|201.31|199.01|201.51|199.21|201.31|199.01|19
1651826730000|2022-05-06 08:45:30|201.32|199.02|201.42|199.12|201.42|199.12|201.31|199.01|5
1651826740000|2022-05-06 08:45:40|201.41|199.11|201.39|199.09|201.43|199.13|201.36|199.06|11
1651826750000|2022-05-06 08:45:50|201.38|199.08|201.4|199.1|201.41|199.11|201.34|199.04|11
1651826760000|2022-05-06 08:46:00|201.39|199.09|201.41|199.11|201.43|199.13|201.39|199.09|7
1651826770000|2022-05-06 08:46:10|201.4|199.1|201.29|198.99|201.42|199.12|201.29|198.99|20
1651826780000|2022-05-06 08:46:20|201.3|199|201.32|199.02|201.32|199.02|201.27|198.97|8
1651826790000|2022-05-06 08:46:30|201.31|199.01|201.36|199.06|201.36|199.06|201.31|199.01|9
1651826800000|2022-05-06 08:46:40|201.34|199.04|201.47|199.17|201.51|199.21|201.34|199.04|13
1651826810000|2022-05-06 08:46:50|201.5|199.2|201.43|199.13|201.5|199.2|201.42|199.12|10
1651826820000|2022-05-06 08:47:00|201.44|199.14|201.43|199.13|201.5|199.2|201.42|199.12|15
1651826830000|2022-05-06 08:47:10|201.45|199.15|201.47|199.17|201.49|199.19|201.43|199.13|11
1651826840000|2022-05-06 08:47:20|201.45|199.15|201.69|199.39|201.69|199.39|201.45|199.15|19
1651826850000|2022-05-06 08:47:30|201.64|199.34|201.69|199.39|201.69|199.39|201.63|199.33|9
1651826860000|2022-05-06 08:47:40|201.64|199.34|201.68|199.38|201.73|199.43|201.64|199.34|10
1651826870000|2022-05-06 08:47:50|201.72|199.42|201.95|199.65|201.96|199.66|201.72|199.42|19
1651826880000|2022-05-06 08:48:00|201.87|199.57|201.89|199.59|201.9|199.6|201.83|199.53|12
1651826890000|2022-05-06 08:48:10|201.85|199.55|201.76|199.46|201.85|199.55|201.75|199.45|8
1651826900000|2022-05-06 08:48:20|201.7|199.4|201.67|199.37|201.77|199.47|201.67|199.37|15
1651826910000|2022-05-06 08:48:30|201.65|199.35|201.62|199.32|201.65|199.35|201.62|199.32|5
1651826920000|2022-05-06 08:48:40|201.63|199.33|201.63|199.33|201.7|199.4|201.63|199.33|9
1651826930000|2022-05-06 08:48:50|201.62|199.32|201.73|199.43|201.73|199.43|201.62|199.32|7
1651826940000|2022-05-06 08:49:00|201.77|199.47|201.79|199.49|201.79|199.49|201.75|199.45|5
1651826950000|2022-05-06 08:49:10|201.76|199.46|201.73|199.43|201.78|199.48|201.73|199.43|9
1651826960000|2022-05-06 08:49:20|201.69|199.39|201.64|199.34|201.75|199.45|201.64|199.34|10
1651826970000|2022-05-06 08:49:30|201.65|199.35|201.72|199.42|201.73|199.43|201.6|199.3|18
1651826980000|2022-05-06 08:49:40|201.71|199.41|201.63|199.33|201.71|199.41|201.63|199.33|9
1651826990000|2022-05-06 08:49:50|201.62|199.32|201.73|199.43|201.73|199.43|201.61|199.31|10
1651827000000|2022-05-06 08:50:00|201.72|199.42|201.64|199.34|201.72|199.42|201.64|199.34|7
1651827010000|2022-05-06 08:50:10|201.65|199.35|201.63|199.33|201.65|199.35|201.63|199.33|4
1651827020000|2022-05-06 08:50:20|201.6|199.3|201.71|199.41|201.71|199.41|201.58|199.28|7
1651827030000|2022-05-06 08:50:30|201.73|199.43|201.79|199.49|201.79|199.49|201.73|199.43|5
1651827040000|2022-05-06 08:50:40|201.8|199.5|201.79|199.49|201.8|199.5|201.79|199.49|4
1651827050000|2022-05-06 08:50:50|201.74|199.44|201.78|199.48|201.79|199.49|201.72|199.42|7
1651827060000|2022-05-06 08:51:00|201.77|199.47|201.78|199.48|201.78|199.48|201.74|199.44|4
1651827070000|2022-05-06 08:51:10|201.8|199.5|201.78|199.48|201.8|199.5|201.78|199.48|2
1651827080000|2022-05-06 08:51:20|201.75|199.45|201.73|199.43|201.75|199.45|201.72|199.42|5
1651827090000|2022-05-06 08:51:30|201.74|199.44|201.73|199.43|201.78|199.48|201.73|199.43|5
1651827100000|2022-05-06 08:51:40|201.74|199.44|201.71|199.41|201.74|199.44|201.71|199.41|4
1651827110000|2022-05-06 08:51:50|201.7|199.4|201.64|199.34|201.7|199.4|201.64|199.34|6
1651827120000|2022-05-06 08:52:00|201.63|199.33|201.61|199.31|201.64|199.34|201.55|199.25|9
1651827130000|2022-05-06 08:52:10|201.62|199.32|201.72|199.42|201.73|199.43|201.6|199.3|13
1651827140000|2022-05-06 08:52:20|201.74|199.44|201.79|199.49|201.85|199.55|201.74|199.44|11
1651827150000|2022-05-06 08:52:30|201.77|199.47|201.98|199.68|201.98|199.68|201.76|199.46|11
1651827160000|2022-05-06 08:52:40|201.99|199.69|201.99|199.69|202|199.7|201.96|199.66|6
1651827170000|2022-05-06 08:52:50|202|199.7|201.99|199.69|202.08|199.78|201.97|199.67|9
1651827180000|2022-05-06 08:53:00|201.98|199.68|201.99|199.69|201.99|199.69|201.96|199.66|5
1651827190000|2022-05-06 08:53:10|202|199.7|201.9|199.6|202|199.7|201.89|199.59|7
1651827200000|2022-05-06 08:53:20|201.91|199.61|201.99|199.69|201.99|199.69|201.9|199.6|12
1651827210000|2022-05-06 08:53:30|201.98|199.68|201.92|199.62|201.98|199.68|201.91|199.61|7
1651827220000|2022-05-06 08:53:40|201.9|199.6|201.86|199.56|201.9|199.6|201.84|199.54|9
1651827230000|2022-05-06 08:53:50|201.87|199.57|201.9|199.6|201.9|199.6|201.87|199.57|4
1651827240000|2022-05-06 08:54:00|201.91|199.61|201.83|199.53|201.91|199.61|201.83|199.53|6
1651827250000|2022-05-06 08:54:10|201.82|199.52|201.8|199.5|201.83|199.53|201.8|199.5|4
1651827260000|2022-05-06 08:54:20|201.77|199.47|201.6|199.3|201.77|199.47|201.59|199.29|10
1651827270000|2022-05-06 08:54:30|201.57|199.27|201.54|199.24|201.62|199.32|201.51|199.21|19
1651827280000|2022-05-06 08:54:40|201.52|199.22|201.42|199.12|201.53|199.23|201.42|199.12|22
1651827290000|2022-05-06 08:54:50|201.43|199.13|201.34|199.04|201.43|199.13|201.33|199.03|12
1651827300000|2022-05-06 08:55:00|201.35|199.05|201.45|199.15|201.48|199.18|201.18|198.88|20
1651827310000|2022-05-06 08:55:10|201.48|199.18|201.44|199.14|201.48|199.18|201.44|199.14|3
1651827320000|2022-05-06 08:55:20|201.42|199.12|201.44|199.14|201.47|199.17|201.42|199.12|6
1651827330000|2022-05-06 08:55:30|201.42|199.12|201.42|199.12|201.46|199.16|201.4|199.1|8
1651827340000|2022-05-06 08:55:40|201.41|199.11|201.42|199.12|201.43|199.13|201.41|199.11|7
1651827350000|2022-05-06 08:55:50|201.4|199.1|201.37|199.07|201.4|199.1|201.36|199.06|9
1651827360000|2022-05-06 08:56:00|201.38|199.08|201.33|199.03|201.41|199.11|201.33|199.03|14
1651827370000|2022-05-06 08:56:10|201.32|199.02|201.3|199|201.33|199.03|201.3|199|6
1651827380000|2022-05-06 08:56:20|201.32|199.02|201.3|199|201.32|199.02|201.25|198.95|10
1651827400000|2022-05-06 08:56:40|201.31|199.01|201.52|199.22|201.53|199.23|201.31|199.01|16
1651827410000|2022-05-06 08:56:50|201.57|199.27|201.57|199.27|201.63|199.33|201.56|199.26|14
1651827420000|2022-05-06 08:57:00|201.61|199.31|201.71|199.41|201.73|199.43|201.61|199.31|16
1651827430000|2022-05-06 08:57:10|201.7|199.4|201.88|199.58|201.88|199.58|201.7|199.4|12
1651827440000|2022-05-06 08:57:20|201.84|199.54|201.78|199.48|201.88|199.58|201.78|199.48|10
1651827460000|2022-05-06 08:57:40|201.77|199.47|201.82|199.52|201.84|199.54|201.77|199.47|5
1651827470000|2022-05-06 08:57:50|201.8|199.5|201.77|199.47|201.82|199.52|201.77|199.47|4
1651827480000|2022-05-06 08:58:00|201.76|199.46|201.77|199.47|201.77|199.47|201.76|199.46|2
1651827490000|2022-05-06 08:58:10|201.76|199.46|201.62|199.32|201.76|199.46|201.61|199.31|11
1651827500000|2022-05-06 08:58:20|201.61|199.31|201.6|199.3|201.61|199.31|201.57|199.27|13
1651827510000|2022-05-06 08:58:30|201.59|199.29|201.47|199.17|201.62|199.32|201.47|199.17|11
1651827520000|2022-05-06 08:58:40|201.48|199.18|201.47|199.17|201.53|199.23|201.46|199.16|10
1651827530000|2022-05-06 08:58:50|201.44|199.14|201.41|199.11|201.46|199.16|201.39|199.09|11
1651827540000|2022-05-06 08:59:00|201.42|199.12|201.51|199.21|201.52|199.22|201.4|199.1|13
1651827550000|2022-05-06 08:59:10|201.52|199.22|201.51|199.21|201.53|199.23|201.5|199.2|9
1651827560000|2022-05-06 08:59:20|201.47|199.17|201.45|199.15|201.51|199.21|201.45|199.15|10
1651827570000|2022-05-06 08:59:30|201.46|199.16|201.49|199.19|201.5|199.2|201.45|199.15|5
1651827580000|2022-05-06 08:59:40|201.47|199.17|201.5|199.2|201.5|199.2|201.45|199.15|5
1651827590000|2022-05-06 08:59:50|201.49|199.19|201.45|199.15|201.52|199.22|201.45|199.15|8
1651827600000|2022-05-06 09:00:00|201.44|199.14|201.54|199.24|201.54|199.24|201.36|199.06|19
1651827610000|2022-05-06 09:00:10|201.53|199.23|201.52|199.22|201.53|199.23|201.52|199.22|4
1651827620000|2022-05-06 09:00:20|201.55|199.25|201.54|199.24|201.55|199.25|201.54|199.24|2
1651827630000|2022-05-06 09:00:30|201.55|199.25|201.64|199.34|201.64|199.34|201.55|199.25|5
1651827640000|2022-05-06 09:00:40|201.68|199.38|201.7|199.4|201.71|199.41|201.64|199.34|12
1651827650000|2022-05-06 09:00:50|201.71|199.41|201.62|199.32|201.71|199.41|201.62|199.32|8
1651827660000|2022-05-06 09:01:00|201.64|199.34|201.62|199.32|201.64|199.34|201.62|199.32|7
1651827670000|2022-05-06 09:01:10|201.6|199.3|201.51|199.21|201.6|199.3|201.5|199.2|13
1651827680000|2022-05-06 09:01:20|201.52|199.22|201.41|199.11|201.52|199.22|201.41|199.11|14
1651827690000|2022-05-06 09:01:30|201.38|199.08|201.37|199.07|201.4|199.1|201.33|199.03|11
1651827700000|2022-05-06 09:01:40|201.4|199.1|201.41|199.11|201.42|199.12|201.39|199.09|9
1651827710000|2022-05-06 09:01:50|201.42|199.12|201.34|199.04|201.42|199.12|201.34|199.04|6
1651827720000|2022-05-06 09:02:00|201.33|199.03|201.34|199.04|201.36|199.06|201.3|199|7
1651827730000|2022-05-06 09:02:10|201.33|199.03|201.37|199.07|201.38|199.08|201.26|198.96|16
1651827740000|2022-05-06 09:02:20|201.38|199.08|201.54|199.24|201.56|199.26|201.38|199.08|14
1651827750000|2022-05-06 09:02:30|201.53|199.23|201.51|199.21|201.55|199.25|201.51|199.21|9
1651827760000|2022-05-06 09:02:40|201.52|199.22|201.5|199.2|201.52|199.22|201.48|199.18|9
1651827770000|2022-05-06 09:02:50|201.49|199.19|201.44|199.14|201.49|199.19|201.44|199.14|3
1651827780000|2022-05-06 09:03:00|201.47|199.17|201.64|199.34|201.64|199.34|201.47|199.17|14
1651827790000|2022-05-06 09:03:10|201.65|199.35|201.77|199.47|201.81|199.51|201.65|199.35|16
1651827800000|2022-05-06 09:03:20|201.76|199.46|201.58|199.28|201.76|199.46|201.58|199.28|14
1651827810000|2022-05-06 09:03:30|201.6|199.3|201.57|199.27|201.6|199.3|201.54|199.24|9
1651827820000|2022-05-06 09:03:40|201.55|199.25|201.54|199.24|201.55|199.25|201.53|199.23|6
1651827840000|2022-05-06 09:04:00|201.57|199.27|201.54|199.24|201.57|199.27|201.54|199.24|2
1651827850000|2022-05-06 09:04:10|201.55|199.25|201.58|199.28|201.59|199.29|201.54|199.24|5
1651827860000|2022-05-06 09:04:20|201.6|199.3|201.54|199.24|201.6|199.3|201.5|199.2|8
1651827870000|2022-05-06 09:04:30|201.56|199.26|201.54|199.24|201.57|199.27|201.54|199.24|5
1651827880000|2022-05-06 09:04:40|201.55|199.25|201.56|199.26|201.59|199.29|201.54|199.24|11
1651827890000|2022-05-06 09:04:50|201.59|199.29|201.51|199.21|201.59|199.29|201.51|199.21|5
1651827900000|2022-05-06 09:05:00|201.56|199.26|201.54|199.24|201.56|199.26|201.53|199.23|5
1651827910000|2022-05-06 09:05:10|201.5|199.2|201.45|199.15|201.5|199.2|201.45|199.15|2
1651827920000|2022-05-06 09:05:20|201.47|199.17|201.48|199.18|201.52|199.22|201.43|199.13|17
1651827930000|2022-05-06 09:05:30|201.46|199.16|201.49|199.19|201.49|199.19|201.43|199.13|6
1651827940000|2022-05-06 09:05:40|201.44|199.14|201.49|199.19|201.49|199.19|201.44|199.14|3
1651827950000|2022-05-06 09:05:50|201.51|199.21|201.55|199.25|201.55|199.25|201.49|199.19|6
1651827960000|2022-05-06 09:06:00|201.51|199.21|201.52|199.22|201.58|199.28|201.49|199.19|8
1651827970000|2022-05-06 09:06:10|201.53|199.23|201.54|199.24|201.57|199.27|201.52|199.22|4
1651827980000|2022-05-06 09:06:20|201.55|199.25|201.54|199.24|201.56|199.26|201.54|199.24|3
1651827990000|2022-05-06 09:06:30|201.5|199.2|201.45|199.15|201.5|199.2|201.45|199.15|4
1651828000000|2022-05-06 09:06:40|201.44|199.14|201.44|199.14|201.44|199.14|201.44|199.14|1
1651828010000|2022-05-06 09:06:50|201.47|199.17|201.5|199.2|201.51|199.21|201.44|199.14|6
1651828020000|2022-05-06 09:07:00|201.49|199.19|201.47|199.17|201.49|199.19|201.46|199.16|5
1651828030000|2022-05-06 09:07:10|201.44|199.14|201.47|199.17|201.47|199.17|201.42|199.12|8
1651828040000|2022-05-06 09:07:20|201.48|199.18|201.48|199.18|201.49|199.19|201.48|199.18|3
1651828050000|2022-05-06 09:07:30|201.47|199.17|201.35|199.05|201.47|199.17|201.33|199.03|11
1651828060000|2022-05-06 09:07:40|201.33|199.03|201.35|199.05|201.36|199.06|201.33|199.03|6
1651828070000|2022-05-06 09:07:50|201.33|199.03|201.3|199|201.36|199.06|201.3|199|11
1651828080000|2022-05-06 09:08:00|201.32|199.02|201.11|198.81|201.32|199.02|201.1|198.8|10
1651828090000|2022-05-06 09:08:10|201.1|198.8|200.97|198.67|201.1|198.8|200.95|198.65|16
1651828100000|2022-05-06 09:08:20|200.98|198.68|200.83|198.53|200.98|198.68|200.83|198.53|18
1651828110000|2022-05-06 09:08:30|200.82|198.52|200.77|198.47|200.82|198.52|200.75|198.45|7
1651828120000|2022-05-06 09:08:40|200.75|198.45|200.81|198.51|200.83|198.53|200.7|198.4|12
1651828130000|2022-05-06 09:08:50|200.83|198.53|200.77|198.47|200.83|198.53|200.77|198.47|6
1651828140000|2022-05-06 09:09:00|200.76|198.46|200.75|198.45|200.76|198.46|200.74|198.44|5
1651828150000|2022-05-06 09:09:10|200.74|198.44|200.66|198.36|200.77|198.47|200.66|198.36|11
1651828160000|2022-05-06 09:09:20|200.67|198.37|200.73|198.43|200.74|198.44|200.63|198.33|9
1651828170000|2022-05-06 09:09:30|200.78|198.48|200.81|198.51|200.81|198.51|200.74|198.44|6
1651828180000|2022-05-06 09:09:40|200.82|198.52|200.84|198.54|200.84|198.54|200.82|198.52|4
1651828190000|2022-05-06 09:09:50|200.87|198.57|200.84|198.54|200.87|198.57|200.84|198.54|2
1651828200000|2022-05-06 09:10:00|200.9|198.6|200.99|198.69|200.99|198.69|200.9|198.6|5
1651828210000|2022-05-06 09:10:10|201.03|198.73|201.15|198.85|201.15|198.85|201.03|198.73|9
1651828220000|2022-05-06 09:10:20|201.16|198.86|201.32|199.02|201.32|199.02|201.16|198.86|6
1651828230000|2022-05-06 09:10:30|201.39|199.09|201.32|199.02|201.39|199.09|201.32|199.02|7
1651828240000|2022-05-06 09:10:40|201.33|199.03|201.33|199.03|201.33|199.03|201.32|199.02|3
1651828250000|2022-05-06 09:10:50|201.34|199.04|201.29|198.99|201.34|199.04|201.28|198.98|21
1651828260000|2022-05-06 09:11:00|201.3|199|201.32|199.02|201.33|199.03|201.3|199|4
1651828270000|2022-05-06 09:11:10|201.31|199.01|201.32|199.02|201.32|199.02|201.31|199.01|2
1651828280000|2022-05-06 09:11:20|201.33|199.03|201.26|198.96|201.33|199.03|201.26|198.96|9
1651828290000|2022-05-06 09:11:30|201.25|198.95|201.25|198.95|201.25|198.95|201.25|198.95|1
1651828310000|2022-05-06 09:11:50|201.26|198.96|201.26|198.96|201.26|198.96|201.26|198.96|1
1651828320000|2022-05-06 09:12:00|201.14|198.84|201.1|198.8|201.14|198.84|201.06|198.76|7
1651828330000|2022-05-06 09:12:10|201.03|198.73|200.92|198.62|201.03|198.73|200.92|198.62|11
1651828340000|2022-05-06 09:12:20|200.9|198.6|200.83|198.53|200.9|198.6|200.8|198.5|11
1651828350000|2022-05-06 09:12:30|200.84|198.54|200.95|198.65|200.95|198.65|200.83|198.53|9
1651828370000|2022-05-06 09:12:50|200.94|198.64|200.92|198.62|200.97|198.67|200.91|198.61|7
1651828380000|2022-05-06 09:13:00|200.95|198.65|200.93|198.63|200.98|198.68|200.9|198.6|10
1651828390000|2022-05-06 09:13:10|200.92|198.62|200.92|198.62|200.92|198.62|200.9|198.6|3
1651828400000|2022-05-06 09:13:20|200.91|198.61|200.88|198.58|200.91|198.61|200.84|198.54|5
1651828410000|2022-05-06 09:13:30|200.87|198.57|200.87|198.57|200.88|198.58|200.85|198.55|11
1651828420000|2022-05-06 09:13:40|200.82|198.52|200.86|198.56|200.89|198.59|200.79|198.49|13
1651828430000|2022-05-06 09:13:50|200.87|198.57|200.81|198.51|200.89|198.59|200.8|198.5|14
1651828440000|2022-05-06 09:14:00|200.8|198.5|200.83|198.53|200.84|198.54|200.8|198.5|10
1651828450000|2022-05-06 09:14:10|200.88|198.58|200.88|198.58|200.89|198.59|200.82|198.52|12
1651828460000|2022-05-06 09:14:20|200.89|198.59|200.89|198.59|200.89|198.59|200.89|198.59|1
1651828470000|2022-05-06 09:14:30|200.88|198.58|200.91|198.61|200.91|198.61|200.88|198.58|2
1651828480000|2022-05-06 09:14:40|200.9|198.6|200.89|198.59|200.9|198.6|200.89|198.59|4
1651828490000|2022-05-06 09:14:50|200.9|198.6|200.93|198.63|200.93|198.63|200.89|198.59|9
1651828500000|2022-05-06 09:15:00|200.91|198.61|200.93|198.63|200.95|198.65|200.91|198.61|7
1651828510000|2022-05-06 09:15:10|200.92|198.62|200.93|198.63|200.93|198.63|200.92|198.62|2
1651828520000|2022-05-06 09:15:20|200.92|198.62|200.92|198.62|200.93|198.63|200.92|198.62|3
1651828530000|2022-05-06 09:15:30|200.93|198.63|201.01|198.71|201.04|198.74|200.93|198.63|11
1651828540000|2022-05-06 09:15:40|201.08|198.78|201.07|198.77|201.08|198.78|201.07|198.77|2
1651828550000|2022-05-06 09:15:50|201.1|198.8|201.01|198.71|201.1|198.8|201.01|198.71|3
1651828560000|2022-05-06 09:16:00|201.03|198.73|201.01|198.71|201.05|198.75|201.01|198.71|4
1651828570000|2022-05-06 09:16:10|201.07|198.77|201.1|198.8|201.1|198.8|201|198.7|4
1651828590000|2022-05-06 09:16:30|201.31|199.01|201.43|199.13|201.44|199.14|201.31|199.01|11
1651828600000|2022-05-06 09:16:40|201.49|199.19|201.2|198.9|201.49|199.19|201.2|198.9|11
1651828610000|2022-05-06 09:16:50|201.17|198.87|201.03|198.73|201.17|198.87|201.03|198.73|10
1651828620000|2022-05-06 09:17:00|201.01|198.71|200.91|198.61|201.01|198.71|200.9|198.6|15
1651828630000|2022-05-06 09:17:10|200.93|198.63|200.68|198.38|200.93|198.63|200.68|198.38|16
1651828640000|2022-05-06 09:17:20|200.65|198.35|200.74|198.44|200.75|198.45|200.62|198.32|18
1651828650000|2022-05-06 09:17:30|200.73|198.43|200.75|198.45|200.79|198.49|200.73|198.43|8
1651828660000|2022-05-06 09:17:40|200.76|198.46|200.76|198.46|200.76|198.46|200.75|198.45|5
1651828670000|2022-05-06 09:17:50|200.77|198.47|200.76|198.46|200.77|198.47|200.76|198.46|2
1651828680000|2022-05-06 09:18:00|200.75|198.45|200.64|198.34|200.75|198.45|200.61|198.31|13
1651828690000|2022-05-06 09:18:10|200.65|198.35|200.65|198.35|200.72|198.42|200.65|198.35|14
1651828700000|2022-05-06 09:18:20|200.67|198.37|200.71|198.41|200.73|198.43|200.67|198.37|13
1651828710000|2022-05-06 09:18:30|200.72|198.42|200.73|198.43|200.74|198.44|200.71|198.41|6
1651828730000|2022-05-06 09:18:50|200.74|198.44|200.64|198.34|200.74|198.44|200.62|198.32|13
1651828740000|2022-05-06 09:19:00|200.63|198.33|200.72|198.42|200.72|198.42|200.61|198.31|8
1651828750000|2022-05-06 09:19:10|200.71|198.41|200.78|198.48|200.78|198.48|200.7|198.4|12
1651828760000|2022-05-06 09:19:20|200.82|198.52|200.87|198.57|200.87|198.57|200.82|198.52|5
1651828770000|2022-05-06 09:19:30|200.89|198.59|200.89|198.59|200.91|198.61|200.89|198.59|6
1651828780000|2022-05-06 09:19:40|200.92|198.62|200.98|198.68|201.02|198.72|200.92|198.62|6
1651828790000|2022-05-06 09:19:50|200.99|198.69|201.06|198.76|201.07|198.77|200.97|198.67|6
1651828800000|2022-05-06 09:20:00|201|198.7|201.19|198.89|201.19|198.89|200.95|198.65|17
1651828810000|2022-05-06 09:20:10|201.2|198.9|201.32|199.02|201.32|199.02|201.2|198.9|5
1651828820000|2022-05-06 09:20:20|201.33|199.03|201.26|198.96|201.33|199.03|201.24|198.94|7
1651828830000|2022-05-06 09:20:30|201.33|199.03|201.37|199.07|201.37|199.07|201.33|199.03|4
1651828840000|2022-05-06 09:20:40|201.36|199.06|201.44|199.14|201.47|199.17|201.35|199.05|8
1651828850000|2022-05-06 09:20:50|201.4|199.1|201.44|199.14|201.44|199.14|201.4|199.1|3
1651828860000|2022-05-06 09:21:00|201.45|199.15|201.36|199.06|201.45|199.15|201.36|199.06|5
1651828870000|2022-05-06 09:21:10|201.35|199.05|201.36|199.06|201.36|199.06|201.35|199.05|4
1651828880000|2022-05-06 09:21:20|201.35|199.05|201.41|199.11|201.41|199.11|201.34|199.04|6
1651828890000|2022-05-06 09:21:30|201.4|199.1|201.44|199.14|201.44|199.14|201.4|199.1|6
1651828900000|2022-05-06 09:21:40|201.43|199.13|201.44|199.14|201.47|199.17|201.43|199.13|3
1651828910000|2022-05-06 09:21:50|201.53|199.23|201.52|199.22|201.55|199.25|201.51|199.21|6
1651828920000|2022-05-06 09:22:00|201.53|199.23|201.49|199.19|201.53|199.23|201.45|199.15|12
1651828930000|2022-05-06 09:22:10|201.46|199.16|201.39|199.09|201.53|199.23|201.39|199.09|11
1651828940000|2022-05-06 09:22:20|201.38|199.08|201.38|199.08|201.4|199.1|201.37|199.07|6
1651828950000|2022-05-06 09:22:30|201.4|199.1|201.32|199.02|201.4|199.1|201.31|199.01|6
1651828960000|2022-05-06 09:22:40|201.31|199.01|201.36|199.06|201.38|199.08|201.28|198.98|15
1651828970000|2022-05-06 09:22:50|201.37|199.07|201.35|199.05|201.4|199.1|201.35|199.05|8
1651828980000|2022-05-06 09:23:00|201.38|199.08|201.45|199.15|201.45|199.15|201.35|199.05|10
1651828990000|2022-05-06 09:23:10|201.46|199.16|201.52|199.22|201.53|199.23|201.45|199.15|7
1651829000000|2022-05-06 09:23:20|201.53|199.23|201.5|199.2|201.53|199.23|201.5|199.2|4
1651829010000|2022-05-06 09:23:30|201.48|199.18|201.49|199.19|201.5|199.2|201.48|199.18|3
1651829020000|2022-05-06 09:23:40|201.48|199.18|201.47|199.17|201.48|199.18|201.47|199.17|2
1651829030000|2022-05-06 09:23:50|201.43|199.13|201.37|199.07|201.43|199.13|201.34|199.04|11
1651829040000|2022-05-06 09:24:00|201.4|199.1|201.44|199.14|201.46|199.16|201.39|199.09|14
1651829050000|2022-05-06 09:24:10|201.46|199.16|201.46|199.16|201.52|199.22|201.46|199.16|10
1651829060000|2022-05-06 09:24:20|201.47|199.17|201.47|199.17|201.47|199.17|201.47|199.17|1
1651829070000|2022-05-06 09:24:30|201.46|199.16|201.45|199.15|201.46|199.16|201.45|199.15|2
1651829080000|2022-05-06 09:24:40|201.46|199.16|201.46|199.16|201.47|199.17|201.45|199.15|4
1651829090000|2022-05-06 09:24:50|201.45|199.15|201.45|199.15|201.45|199.15|201.45|199.15|1
1651829100000|2022-05-06 09:25:00|201.48|199.18|201.61|199.31|201.61|199.31|201.48|199.18|12
1651829110000|2022-05-06 09:25:10|201.64|199.34|201.71|199.41|201.73|199.43|201.64|199.34|5
1651829120000|2022-05-06 09:25:20|201.7|199.4|201.7|199.4|201.71|199.41|201.7|199.4|3
1651829140000|2022-05-06 09:25:40|201.71|199.41|201.79|199.49|201.79|199.49|201.7|199.4|10
1651829150000|2022-05-06 09:25:50|201.8|199.5|201.74|199.44|201.8|199.5|201.73|199.43|15
1651829160000|2022-05-06 09:26:00|201.73|199.43|201.73|199.43|201.78|199.48|201.73|199.43|5
1651829170000|2022-05-06 09:26:10|201.7|199.4|201.89|199.59|201.89|199.59|201.7|199.4|10
1651829180000|2022-05-06 09:26:20|201.8|199.5|201.83|199.53|201.85|199.55|201.8|199.5|7
1651829190000|2022-05-06 09:26:30|201.86|199.56|201.89|199.59|201.89|199.59|201.85|199.55|7
1651829200000|2022-05-06 09:26:40|201.84|199.54|201.91|199.61|201.91|199.61|201.84|199.54|4
1651829210000|2022-05-06 09:26:50|201.9|199.6|201.9|199.6|201.91|199.61|201.89|199.59|4
1651829220000|2022-05-06 09:27:00|201.91|199.61|201.91|199.61|201.92|199.62|201.91|199.61|3
1651829230000|2022-05-06 09:27:10|201.92|199.62|201.91|199.61|201.92|199.62|201.91|199.61|2
1651829240000|2022-05-06 09:27:20|201.9|199.6|201.85|199.55|201.9|199.6|201.85|199.55|2
1651829250000|2022-05-06 09:27:30|201.84|199.54|201.83|199.53|201.85|199.55|201.83|199.53|4
1651829260000|2022-05-06 09:27:40|201.84|199.54|201.83|199.53|201.84|199.54|201.83|199.53|2
1651829270000|2022-05-06 09:27:50|201.81|199.51|201.82|199.52|201.85|199.55|201.81|199.51|9
1651829280000|2022-05-06 09:28:00|201.81|199.51|201.64|199.34|201.81|199.51|201.63|199.33|13
1651829290000|2022-05-06 09:28:10|201.65|199.35|201.7|199.4|201.7|199.4|201.65|199.35|3
1651829300000|2022-05-06 09:28:20|201.71|199.41|201.81|199.51|201.81|199.51|201.71|199.41|9
1651829310000|2022-05-06 09:28:30|201.82|199.52|201.82|199.52|201.82|199.52|201.82|199.52|1
1651829330000|2022-05-06 09:28:50|201.83|199.53|201.88|199.58|201.91|199.61|201.82|199.52|8
1651829340000|2022-05-06 09:29:00|201.86|199.56|201.83|199.53|201.86|199.56|201.8|199.5|6
1651829350000|2022-05-06 09:29:10|201.73|199.43|201.75|199.45|201.78|199.48|201.73|199.43|3
1651829370000|2022-05-06 09:29:30|201.77|199.47|201.83|199.53|201.83|199.53|201.77|199.47|7
1651829380000|2022-05-06 09:29:40|201.82|199.52|201.78|199.48|201.82|199.52|201.78|199.48|2
1651829390000|2022-05-06 09:29:50|201.77|199.47|201.83|199.53|201.83|199.53|201.77|199.47|10
1651829400000|2022-05-06 09:30:00|201.82|199.52|201.82|199.52|201.83|199.53|201.74|199.44|12
1651829410000|2022-05-06 09:30:10|201.84|199.54|201.9|199.6|201.91|199.61|201.84|199.54|9
1651829420000|2022-05-06 09:30:20|201.91|199.61|201.91|199.61|201.91|199.61|201.9|199.6|3
1651829430000|2022-05-06 09:30:30|201.92|199.62|201.9|199.6|201.92|199.62|201.9|199.6|5
1651829440000|2022-05-06 09:30:40|201.92|199.62|201.93|199.63|201.93|199.63|201.9|199.6|5
1651829450000|2022-05-06 09:30:50|201.92|199.62|201.92|199.62|201.95|199.65|201.9|199.6|4
1651829460000|2022-05-06 09:31:00|201.93|199.63|201.94|199.64|201.94|199.64|201.93|199.63|2
1651829470000|2022-05-06 09:31:10|201.93|199.63|201.98|199.68|202|199.7|201.93|199.63|8
1651829490000|2022-05-06 09:31:30|201.96|199.66|202.03|199.73|202.03|199.73|201.94|199.64|4
1651829500000|2022-05-06 09:31:40|202|199.7|201.99|199.69|202|199.7|201.98|199.68|8
1651829510000|2022-05-06 09:31:50|202|199.7|202|199.7|202|199.7|201.98|199.68|3
1651829520000|2022-05-06 09:32:00|201.96|199.66|201.98|199.68|202|199.7|201.96|199.66|4
1651829530000|2022-05-06 09:32:10|201.97|199.67|202.02|199.72|202.07|199.77|201.97|199.67|7
1651829540000|2022-05-06 09:32:20|202.03|199.73|202.03|199.73|202.03|199.73|202.03|199.73|1
1651829550000|2022-05-06 09:32:30|202.02|199.72|202.04|199.74|202.08|199.78|202.02|199.72|6
1651829560000|2022-05-06 09:32:40|202.08|199.78|202.08|199.78|202.08|199.78|202.08|199.78|1
1651829570000|2022-05-06 09:32:50|202.09|199.79|202.08|199.78|202.09|199.79|202.08|199.78|2
1651829580000|2022-05-06 09:33:00|202.1|199.8|202.08|199.78|202.1|199.8|202.03|199.73|3
1651829590000|2022-05-06 09:33:10|202.11|199.81|202.08|199.78|202.11|199.81|202.04|199.74|4
1651829610000|2022-05-06 09:33:30|202.09|199.79|202.15|199.85|202.15|199.85|202.09|199.79|3
1651829620000|2022-05-06 09:33:40|202.19|199.89|202.22|199.92|202.23|199.93|202.19|199.89|5
1651829630000|2022-05-06 09:33:50|202.21|199.91|202.2|199.9|202.21|199.91|202.2|199.9|2
1651829640000|2022-05-06 09:34:00|202.22|199.92|202.2|199.9|202.22|199.92|202.2|199.9|3
1651829650000|2022-05-06 09:34:10|202.21|199.91|202.28|199.98|202.28|199.98|202.21|199.91|7
1651829660000|2022-05-06 09:34:20|202.35|200.05|202.34|200.04|202.36|200.06|202.3|200|9
1651829670000|2022-05-06 09:34:30|202.37|200.07|202.27|199.97|202.37|200.07|202.27|199.97|10
1651829680000|2022-05-06 09:34:40|202.19|199.89|202.2|199.9|202.2|199.9|202.19|199.89|2
1651829700000|2022-05-06 09:35:00|202.21|199.91|202.19|199.89|202.21|199.91|202.17|199.87|4
1651829710000|2022-05-06 09:35:10|202.28|199.98|202.36|200.06|202.41|200.11|202.27|199.97|14
1651829720000|2022-05-06 09:35:20|202.38|200.08|202.42|200.12|202.42|200.12|202.38|200.08|5
1651829730000|2022-05-06 09:35:30|202.43|200.13|202.42|200.12|202.46|200.16|202.42|200.12|5
1651829740000|2022-05-06 09:35:40|202.41|200.11|202.37|200.07|202.41|200.11|202.37|200.07|2
1651829750000|2022-05-06 09:35:50|202.39|200.09|202.41|200.11|202.44|200.14|202.38|200.08|13
1651829760000|2022-05-06 09:36:00|202.4|200.1|202.44|200.14|202.44|200.14|202.38|200.08|11
1651829770000|2022-05-06 09:36:10|202.42|200.12|202.42|200.12|202.43|200.13|202.42|200.12|3
1651829780000|2022-05-06 09:36:20|202.44|200.14|202.49|200.19|202.52|200.22|202.41|200.11|11
1651829790000|2022-05-06 09:36:30|202.47|200.17|202.43|200.13|202.47|200.17|202.42|200.12|5
1651829800000|2022-05-06 09:36:40|202.42|200.12|202.34|200.04|202.43|200.13|202.34|200.04|8
1651829810000|2022-05-06 09:36:50|202.35|200.05|202.34|200.04|202.38|200.08|202.34|200.04|3
1651829820000|2022-05-06 09:37:00|202.35|200.05|202.39|200.09|202.39|200.09|202.34|200.04|6
1651829830000|2022-05-06 09:37:10|202.4|200.1|202.35|200.05|202.4|200.1|202.34|200.04|7
1651829840000|2022-05-06 09:37:20|202.34|200.04|202.33|200.03|202.38|200.08|202.33|200.03|5
1651829850000|2022-05-06 09:37:30|202.34|200.04|202.35|200.05|202.35|200.05|202.34|200.04|2
1651829860000|2022-05-06 09:37:40|202.34|200.04|202.38|200.08|202.39|200.09|202.33|200.03|6
1651829870000|2022-05-06 09:37:50|202.39|200.09|202.47|200.17|202.47|200.17|202.39|200.09|8
1651829880000|2022-05-06 09:38:00|202.51|200.21|202.55|200.25|202.56|200.26|202.51|200.21|12
1651829890000|2022-05-06 09:38:10|202.57|200.27|202.54|200.24|202.57|200.27|202.52|200.22|5
1651829900000|2022-05-06 09:38:20|202.57|200.27|202.56|200.26|202.6|200.3|202.53|200.23|9
1651829910000|2022-05-06 09:38:30|202.57|200.27|202.64|200.34|202.66|200.36|202.57|200.27|11
1651829920000|2022-05-06 09:38:40|202.63|200.33|202.62|200.32|202.64|200.34|202.61|200.31|8
1651829930000|2022-05-06 09:38:50|202.63|200.33|202.65|200.35|202.65|200.35|202.63|200.33|3
1651829940000|2022-05-06 09:39:00|202.61|200.31|202.65|200.35|202.65|200.35|202.61|200.31|2
1651829950000|2022-05-06 09:39:10|202.64|200.34|202.69|200.39|202.69|200.39|202.64|200.34|3
1651829960000|2022-05-06 09:39:20|202.64|200.34|202.72|200.42|202.76|200.46|202.64|200.34|7
1651829970000|2022-05-06 09:39:30|202.7|200.4|202.85|200.55|202.86|200.56|202.7|200.4|14
1651829980000|2022-05-06 09:39:40|202.89|200.59|202.73|200.43|202.89|200.59|202.73|200.43|7
1651829990000|2022-05-06 09:39:50|202.72|200.42|202.73|200.43|202.73|200.43|202.72|200.42|2
1651830000000|2022-05-06 09:40:00|202.74|200.44|202.81|200.51|202.81|200.51|202.72|200.42|13
1651830010000|2022-05-06 09:40:10|202.8|200.5|202.87|200.57|202.87|200.57|202.8|200.5|7
1651830020000|2022-05-06 09:40:20|202.88|200.58|202.82|200.52|202.89|200.59|202.81|200.51|13
1651830030000|2022-05-06 09:40:30|202.75|200.45|202.74|200.44|202.77|200.47|202.73|200.43|5
1651830040000|2022-05-06 09:40:40|202.73|200.43|202.79|200.49|202.79|200.49|202.73|200.43|5
1651830050000|2022-05-06 09:40:50|202.78|200.48|202.73|200.43|202.78|200.48|202.73|200.43|5
1651830060000|2022-05-06 09:41:00|202.72|200.42|202.72|200.42|202.74|200.44|202.65|200.35|20
1651830070000|2022-05-06 09:41:10|202.73|200.43|202.72|200.42|202.78|200.48|202.72|200.42|12
1651830080000|2022-05-06 09:41:20|202.71|200.41|202.72|200.42|202.73|200.43|202.65|200.35|17
1651830090000|2022-05-06 09:41:30|202.73|200.43|202.72|200.42|202.73|200.43|202.72|200.42|4
1651830100000|2022-05-06 09:41:40|202.74|200.44|202.82|200.52|202.82|200.52|202.73|200.43|8
1651830110000|2022-05-06 09:41:50|202.8|200.5|202.77|200.47|202.8|200.5|202.77|200.47|4
1651830120000|2022-05-06 09:42:00|202.75|200.45|202.74|200.44|202.75|200.45|202.74|200.44|2
1651830130000|2022-05-06 09:42:10|202.73|200.43|202.65|200.35|202.73|200.43|202.63|200.33|8
1651830140000|2022-05-06 09:42:20|202.64|200.34|202.51|200.21|202.64|200.34|202.48|200.18|8
1651830150000|2022-05-06 09:42:30|202.5|200.2|202.52|200.22|202.56|200.26|202.5|200.2|11
1651830160000|2022-05-06 09:42:40|202.51|200.21|202.59|200.29|202.59|200.29|202.51|200.21|6
1651830170000|2022-05-06 09:42:50|202.6|200.3|202.61|200.31|202.61|200.31|202.6|200.3|2
1651830180000|2022-05-06 09:43:00|202.6|200.3|202.53|200.23|202.61|200.31|202.53|200.23|9
1651830190000|2022-05-06 09:43:10|202.52|200.22|202.36|200.06|202.52|200.22|202.35|200.05|16
1651830200000|2022-05-06 09:43:20|202.37|200.07|202.37|200.07|202.38|200.08|202.36|200.06|7
1651830220000|2022-05-06 09:43:40|202.35|200.05|202.42|200.12|202.44|200.14|202.35|200.05|6
1651830230000|2022-05-06 09:43:50|202.44|200.14|202.44|200.14|202.46|200.16|202.43|200.13|7
1651830240000|2022-05-06 09:44:00|202.49|200.19|202.44|200.14|202.49|200.19|202.44|200.14|3
1651830250000|2022-05-06 09:44:10|202.45|200.15|202.58|200.28|202.58|200.28|202.45|200.15|4
1651830260000|2022-05-06 09:44:20|202.59|200.29|202.62|200.32|202.62|200.32|202.59|200.29|5
1651830270000|2022-05-06 09:44:30|202.61|200.31|202.61|200.31|202.61|200.31|202.61|200.31|1
1651830280000|2022-05-06 09:44:40|202.62|200.32|202.65|200.35|202.65|200.35|202.62|200.32|3
1651830290000|2022-05-06 09:44:50|202.67|200.37|202.71|200.41|202.72|200.42|202.67|200.37|3
1651830300000|2022-05-06 09:45:00|202.7|200.4|202.7|200.4|202.71|200.41|202.63|200.33|11
1651830310000|2022-05-06 09:45:10|202.71|200.41|202.67|200.37|202.72|200.42|202.65|200.35|7
1651830320000|2022-05-06 09:45:20|202.65|200.35|202.64|200.34|202.68|200.38|202.64|200.34|4
1651830330000|2022-05-06 09:45:30|202.63|200.33|202.62|200.32|202.64|200.34|202.61|200.31|5
1651830340000|2022-05-06 09:45:40|202.64|200.34|202.69|200.39|202.71|200.41|202.63|200.33|10
1651830350000|2022-05-06 09:45:50|202.71|200.41|202.74|200.44|202.77|200.47|202.7|200.4|11
1651830360000|2022-05-06 09:46:00|202.73|200.43|202.95|200.65|202.95|200.65|202.73|200.43|14
1651830370000|2022-05-06 09:46:10|202.94|200.64|202.89|200.59|202.94|200.64|202.85|200.55|14
1651830380000|2022-05-06 09:46:20|202.85|200.55|202.87|200.57|202.88|200.58|202.84|200.54|9
1651830390000|2022-05-06 09:46:30|202.86|200.56|202.87|200.57|202.89|200.59|202.86|200.56|6
1651830400000|2022-05-06 09:46:40|202.86|200.56|202.74|200.44|202.86|200.56|202.74|200.44|9
1651830410000|2022-05-06 09:46:50|202.73|200.43|202.83|200.53|202.83|200.53|202.73|200.43|5
1651830420000|2022-05-06 09:47:00|202.85|200.55|202.86|200.56|202.86|200.56|202.85|200.55|2
1651830430000|2022-05-06 09:47:10|202.87|200.57|202.88|200.58|202.9|200.6|202.85|200.55|9
1651830440000|2022-05-06 09:47:20|202.89|200.59|202.88|200.58|202.9|200.6|202.88|200.58|6
1651830450000|2022-05-06 09:47:30|202.84|200.54|202.74|200.44|202.84|200.54|202.73|200.43|11
1651830460000|2022-05-06 09:47:40|202.75|200.45|202.75|200.45|202.78|200.48|202.73|200.43|4
1651830470000|2022-05-06 09:47:50|202.74|200.44|202.73|200.43|202.74|200.44|202.73|200.43|4
1651830480000|2022-05-06 09:48:00|202.77|200.47|202.82|200.52|202.82|200.52|202.77|200.47|7
1651830490000|2022-05-06 09:48:10|202.85|200.55|202.9|200.6|202.9|200.6|202.8|200.5|6
1651830500000|2022-05-06 09:48:20|202.89|200.59|202.85|200.55|202.91|200.61|202.85|200.55|4
1651830510000|2022-05-06 09:48:30|202.84|200.54|202.84|200.54|202.84|200.54|202.84|200.54|1
1651830520000|2022-05-06 09:48:40|202.85|200.55|202.85|200.55|202.85|200.55|202.85|200.55|1
1651830530000|2022-05-06 09:48:50|202.84|200.54|202.85|200.55|202.85|200.55|202.84|200.54|6
1651830540000|2022-05-06 09:49:00|202.86|200.56|202.86|200.56|202.86|200.56|202.86|200.56|1
1651830550000|2022-05-06 09:49:10|202.84|200.54|202.81|200.51|202.84|200.54|202.81|200.51|6
1651830560000|2022-05-06 09:49:20|202.86|200.56|202.76|200.46|202.86|200.56|202.73|200.43|8
1651830570000|2022-05-06 09:49:30|202.8|200.5|202.81|200.51|202.81|200.51|202.8|200.5|4
1651830580000|2022-05-06 09:49:40|202.79|200.49|202.81|200.51|202.82|200.52|202.74|200.44|11
1651830590000|2022-05-06 09:49:50|202.82|200.52|202.81|200.51|202.84|200.54|202.81|200.51|6
1651830600000|2022-05-06 09:50:00|202.8|200.5|202.81|200.51|202.82|200.52|202.78|200.48|7
1651830610000|2022-05-06 09:50:10|202.83|200.53|202.83|200.53|202.83|200.53|202.78|200.48|3
1651830620000|2022-05-06 09:50:20|202.84|200.54|202.84|200.54|202.84|200.54|202.84|200.54|1
1651830630000|2022-05-06 09:50:30|202.88|200.58|202.84|200.54|202.88|200.58|202.84|200.54|7
1651830640000|2022-05-06 09:50:40|202.83|200.53|202.84|200.54|202.84|200.54|202.83|200.53|2
1651830650000|2022-05-06 09:50:50|202.83|200.53|202.81|200.51|202.83|200.53|202.77|200.47|9
1651830660000|2022-05-06 09:51:00|202.8|200.5|202.78|200.48|202.8|200.5|202.77|200.47|6
1651830670000|2022-05-06 09:51:10|202.79|200.49|202.8|200.5|202.8|200.5|202.79|200.49|4
1651830680000|2022-05-06 09:51:20|202.81|200.51|202.8|200.5|202.81|200.51|202.8|200.5|4
1651830690000|2022-05-06 09:51:30|202.79|200.49|202.79|200.49|202.79|200.49|202.79|200.49|1
1651830700000|2022-05-06 09:51:40|202.78|200.48|202.79|200.49|202.79|200.49|202.77|200.47|5
1651830710000|2022-05-06 09:51:50|202.8|200.5|202.8|200.5|202.8|200.5|202.78|200.48|3
1651830720000|2022-05-06 09:52:00|202.79|200.49|202.8|200.5|202.81|200.51|202.78|200.48|8
1651830730000|2022-05-06 09:52:10|202.79|200.49|202.69|200.39|202.79|200.49|202.69|200.39|11
1651830740000|2022-05-06 09:52:20|202.68|200.38|202.53|200.23|202.71|200.41|202.53|200.23|15
1651830750000|2022-05-06 09:52:30|202.54|200.24|202.55|200.25|202.55|200.25|202.54|200.24|2
1651830760000|2022-05-06 09:52:40|202.56|200.26|202.6|200.3|202.6|200.3|202.53|200.23|11
1651830770000|2022-05-06 09:52:50|202.59|200.29|202.59|200.29|202.59|200.29|202.59|200.29|1
1651830780000|2022-05-06 09:53:00|202.62|200.32|202.63|200.33|202.64|200.34|202.61|200.31|6
1651830790000|2022-05-06 09:53:10|202.64|200.34|202.63|200.33|202.64|200.34|202.63|200.33|8
1651830800000|2022-05-06 09:53:20|202.64|200.34|202.62|200.32|202.64|200.34|202.62|200.32|4
1651830810000|2022-05-06 09:53:30|202.6|200.3|202.55|200.25|202.62|200.32|202.55|200.25|8
1651830820000|2022-05-06 09:53:40|202.54|200.24|202.53|200.23|202.55|200.25|202.53|200.23|9
1651830830000|2022-05-06 09:53:50|202.54|200.24|202.55|200.25|202.55|200.25|202.5|200.2|6
1651830840000|2022-05-06 09:54:00|202.57|200.27|202.52|200.22|202.58|200.28|202.51|200.21|7
1651830850000|2022-05-06 09:54:10|202.53|200.23|202.53|200.23|202.53|200.23|202.52|200.22|3
1651830860000|2022-05-06 09:54:20|202.51|200.21|202.51|200.21|202.51|200.21|202.49|200.19|4
1651830870000|2022-05-06 09:54:30|202.52|200.22|202.6|200.3|202.6|200.3|202.51|200.21|9
1651830880000|2022-05-06 09:54:40|202.61|200.31|202.68|200.38|202.68|200.38|202.6|200.3|4
1651830890000|2022-05-06 09:54:50|202.69|200.39|202.68|200.38|202.69|200.39|202.68|200.38|2
1651830900000|2022-05-06 09:55:00|202.65|200.35|202.61|200.31|202.65|200.35|202.61|200.31|7
1651830910000|2022-05-06 09:55:10|202.56|200.26|202.53|200.23|202.56|200.26|202.52|200.22|6
1651830920000|2022-05-06 09:55:20|202.52|200.22|202.6|200.3|202.61|200.31|202.52|200.22|7
1651830930000|2022-05-06 09:55:30|202.59|200.29|202.6|200.3|202.6|200.3|202.59|200.29|2
1651830940000|2022-05-06 09:55:40|202.59|200.29|202.6|200.3|202.6|200.3|202.59|200.29|4
1651830950000|2022-05-06 09:55:50|202.59|200.29|202.6|200.3|202.61|200.31|202.59|200.29|4
1651830960000|2022-05-06 09:56:00|202.66|200.36|202.69|200.39|202.69|200.39|202.66|200.36|8
1651830970000|2022-05-06 09:56:10|202.68|200.38|202.67|200.37|202.68|200.38|202.63|200.33|6
1651830980000|2022-05-06 09:56:20|202.66|200.36|202.63|200.33|202.67|200.37|202.63|200.33|15
1651830990000|2022-05-06 09:56:30|202.66|200.36|202.63|200.33|202.67|200.37|202.63|200.33|6
1651831000000|2022-05-06 09:56:40|202.65|200.35|202.66|200.36|202.66|200.36|202.65|200.35|2
1651831010000|2022-05-06 09:56:50|202.68|200.38|202.63|200.33|202.69|200.39|202.63|200.33|8
1651831020000|2022-05-06 09:57:00|202.65|200.35|202.65|200.35|202.65|200.35|202.63|200.33|3
1651831030000|2022-05-06 09:57:10|202.63|200.33|202.63|200.33|202.63|200.33|202.63|200.33|1
1651831040000|2022-05-06 09:57:20|202.62|200.32|202.63|200.33|202.63|200.33|202.62|200.32|2
1651831060000|2022-05-06 09:57:40|202.65|200.35|202.63|200.33|202.65|200.35|202.59|200.29|11
1651831070000|2022-05-06 09:57:50|202.64|200.34|202.81|200.51|202.81|200.51|202.63|200.33|13
1651831080000|2022-05-06 09:58:00|202.8|200.5|202.88|200.58|202.89|200.59|202.8|200.5|7
1651831090000|2022-05-06 09:58:10|202.89|200.59|202.89|200.59|202.89|200.59|202.88|200.58|7
1651831100000|2022-05-06 09:58:20|202.86|200.56|202.82|200.52|202.91|200.61|202.82|200.52|10
1651831110000|2022-05-06 09:58:30|202.8|200.5|202.77|200.47|202.87|200.57|202.77|200.47|10
1651831120000|2022-05-06 09:58:40|202.79|200.49|202.77|200.47|202.79|200.49|202.76|200.46|3
1651831130000|2022-05-06 09:58:50|202.76|200.46|202.76|200.46|202.78|200.48|202.76|200.46|4
1651831140000|2022-05-06 09:59:00|202.75|200.45|202.68|200.38|202.77|200.47|202.62|200.32|9
1651831150000|2022-05-06 09:59:10|202.69|200.39|202.71|200.41|202.71|200.41|202.69|200.39|4
1651831160000|2022-05-06 09:59:20|202.7|200.4|202.68|200.38|202.7|200.4|202.64|200.34|7
1651831170000|2022-05-06 09:59:30|202.67|200.37|202.67|200.37|202.67|200.37|202.66|200.36|3
1651831180000|2022-05-06 09:59:40|202.66|200.36|202.68|200.38|202.68|200.38|202.65|200.35|4
1651831190000|2022-05-06 09:59:50|202.66|200.36|202.59|200.29|202.66|200.36|202.59|200.29|4
1651831200000|2022-05-06 10:00:00|202.58|200.28|202.58|200.28|202.59|200.29|202.52|200.22|7
1651831210000|2022-05-06 10:00:10|202.59|200.29|202.8|200.5|202.8|200.5|202.59|200.29|10
1651831220000|2022-05-06 10:00:20|202.81|200.51|202.79|200.49|202.81|200.51|202.77|200.47|6
1651831230000|2022-05-06 10:00:30|202.78|200.48|202.74|200.44|202.78|200.48|202.71|200.41|7
1651831240000|2022-05-06 10:00:40|202.73|200.43|202.79|200.49|202.81|200.51|202.73|200.43|16
1651831250000|2022-05-06 10:00:50|202.8|200.5|202.88|200.58|202.88|200.58|202.8|200.5|10
1651831260000|2022-05-06 10:01:00|202.91|200.61|202.85|200.55|202.91|200.61|202.84|200.54|9
1651831270000|2022-05-06 10:01:10|202.84|200.54|202.9|200.6|202.91|200.61|202.84|200.54|14
1651831280000|2022-05-06 10:01:20|202.89|200.59|202.83|200.53|202.9|200.6|202.82|200.52|11
1651831290000|2022-05-06 10:01:30|202.82|200.52|202.57|200.27|202.82|200.52|202.57|200.27|19
1651831300000|2022-05-06 10:01:40|202.58|200.28|202.53|200.23|202.58|200.28|202.47|200.17|15
1651831310000|2022-05-06 10:01:50|202.52|200.22|202.4|200.1|202.52|200.22|202.4|200.1|11
1651831320000|2022-05-06 10:02:00|202.41|200.11|202.35|200.05|202.41|200.11|202.35|200.05|12
1651831330000|2022-05-06 10:02:10|202.36|200.06|202.28|199.98|202.39|200.09|202.28|199.98|14
1651831340000|2022-05-06 10:02:20|202.29|199.99|202.29|199.99|202.29|199.99|202.29|199.99|1
1651831350000|2022-05-06 10:02:30|202.16|199.86|202.23|199.93|202.23|199.93|202.16|199.86|6
1651831360000|2022-05-06 10:02:40|202.24|199.94|202.34|200.04|202.34|200.04|202.24|199.94|6
1651831370000|2022-05-06 10:02:50|202.33|200.03|202.42|200.12|202.42|200.12|202.33|200.03|10
1651831380000|2022-05-06 10:03:00|202.43|200.13|202.5|200.2|202.51|200.21|202.43|200.13|6
1651831390000|2022-05-06 10:03:10|202.49|200.19|202.52|200.22|202.52|200.22|202.42|200.12|11
1651831400000|2022-05-06 10:03:20|202.51|200.21|202.46|200.16|202.51|200.21|202.46|200.16|6
1651831410000|2022-05-06 10:03:30|202.45|200.15|202.51|200.21|202.51|200.21|202.45|200.15|7
1651831420000|2022-05-06 10:03:40|202.52|200.22|202.51|200.21|202.52|200.22|202.5|200.2|3
1651831430000|2022-05-06 10:03:50|202.5|200.2|202.51|200.21|202.51|200.21|202.5|200.2|4
1651831440000|2022-05-06 10:04:00|202.52|200.22|202.52|200.22|202.52|200.22|202.49|200.19|14
1651831450000|2022-05-06 10:04:10|202.49|200.19|202.51|200.21|202.51|200.21|202.49|200.19|4
1651831460000|2022-05-06 10:04:20|202.52|200.22|202.42|200.12|202.52|200.22|202.42|200.12|11
1651831470000|2022-05-06 10:04:30|202.43|200.13|202.41|200.11|202.43|200.13|202.34|200.04|14
1651831480000|2022-05-06 10:04:40|202.42|200.12|202.39|200.09|202.42|200.12|202.39|200.09|2
1651831490000|2022-05-06 10:04:50|202.4|200.1|202.41|200.11|202.43|200.13|202.4|200.1|6
1651831500000|2022-05-06 10:05:00|202.38|200.08|202.41|200.11|202.41|200.11|202.38|200.08|5
1651831510000|2022-05-06 10:05:10|202.4|200.1|202.42|200.12|202.42|200.12|202.4|200.1|3
1651831520000|2022-05-06 10:05:20|202.41|200.11|202.41|200.11|202.41|200.11|202.41|200.11|1
1651831530000|2022-05-06 10:05:30|202.42|200.12|202.42|200.12|202.42|200.12|202.42|200.12|1
1651831540000|2022-05-06 10:05:40|202.47|200.17|202.51|200.21|202.52|200.22|202.44|200.14|11
1651831550000|2022-05-06 10:05:50|202.52|200.22|202.53|200.23|202.53|200.23|202.52|200.22|4
1651831560000|2022-05-06 10:06:00|202.52|200.22|202.11|199.81|202.52|200.22|202.09|199.79|19
1651831570000|2022-05-06 10:06:10|202.01|199.71|202.06|199.76|202.07|199.77|201.94|199.64|14
1651831580000|2022-05-06 10:06:20|202.07|199.77|202.07|199.77|202.07|199.77|202.05|199.75|6
1651831590000|2022-05-06 10:06:30|202.1|199.8|202.09|199.79|202.1|199.8|202.08|199.78|4
1651831600000|2022-05-06 10:06:40|202.2|199.9|202.4|200.1|202.42|200.12|202.2|199.9|17
1651831610000|2022-05-06 10:06:50|202.39|200.09|202.33|200.03|202.4|200.1|202.33|200.03|10
1651831620000|2022-05-06 10:07:00|202.36|200.06|202.4|200.1|202.4|200.1|202.33|200.03|6
1651831630000|2022-05-06 10:07:10|202.41|200.11|202.51|200.21|202.52|200.22|202.41|200.11|11
1651831650000|2022-05-06 10:07:30|202.49|200.19|202.42|200.12|202.49|200.19|202.41|200.11|15
1651831660000|2022-05-06 10:07:40|202.41|200.11|202.43|200.13|202.45|200.15|202.41|200.11|4
1651831670000|2022-05-06 10:07:50|202.41|200.11|202.32|200.02|202.41|200.11|202.32|200.02|8
1651831680000|2022-05-06 10:08:00|202.28|199.98|202.32|200.02|202.32|200.02|202.28|199.98|5
1651831690000|2022-05-06 10:08:10|202.34|200.04|202.32|200.02|202.34|200.04|202.32|200.02|2
1651831700000|2022-05-06 10:08:20|202.33|200.03|202.32|200.02|202.33|200.03|202.32|200.02|2
1651831720000|2022-05-06 10:08:40|202.36|200.06|202.4|200.1|202.4|200.1|202.36|200.06|5
1651831740000|2022-05-06 10:09:00|202.41|200.11|202.5|200.2|202.5|200.2|202.4|200.1|6
1651831750000|2022-05-06 10:09:10|202.54|200.24|202.5|200.2|202.55|200.25|202.5|200.2|4
1651831760000|2022-05-06 10:09:20|202.49|200.19|202.43|200.13|202.49|200.19|202.43|200.13|3
1651831770000|2022-05-06 10:09:30|202.45|200.15|202.49|200.19|202.49|200.19|202.44|200.14|4
1651831780000|2022-05-06 10:09:40|202.47|200.17|202.49|200.19|202.49|200.19|202.44|200.14|7
1651831790000|2022-05-06 10:09:50|202.5|200.2|202.5|200.2|202.5|200.2|202.5|200.2|1
1651831800000|2022-05-06 10:10:00|202.46|200.16|202.46|200.16|202.49|200.19|202.46|200.16|4
1651831810000|2022-05-06 10:10:10|202.49|200.19|202.49|200.19|202.49|200.19|202.49|200.19|1
1651831820000|2022-05-06 10:10:20|202.46|200.16|202.43|200.13|202.46|200.16|202.43|200.13|3
1651831830000|2022-05-06 10:10:30|202.44|200.14|202.32|200.02|202.46|200.16|202.32|200.02|7
1651831840000|2022-05-06 10:10:40|202.29|199.99|202.2|199.9|202.29|199.99|202.17|199.87|6
1651831850000|2022-05-06 10:10:50|202.17|199.87|202.32|200.02|202.32|200.02|202.15|199.85|8
1651831860000|2022-05-06 10:11:00|202.35|200.05|202.33|200.03|202.38|200.08|202.33|200.03|5
1651831880000|2022-05-06 10:11:20|202.34|200.04|202.33|200.03|202.34|200.04|202.33|200.03|2
1651831890000|2022-05-06 10:11:30|202.32|200.02|202.32|200.02|202.32|200.02|202.32|200.02|1
1651831900000|2022-05-06 10:11:40|202.3|200|202.38|200.08|202.38|200.08|202.3|200|4
1651831910000|2022-05-06 10:11:50|202.39|200.09|202.41|200.11|202.41|200.11|202.38|200.08|4
1651831920000|2022-05-06 10:12:00|202.4|200.1|202.42|200.12|202.43|200.13|202.4|200.1|4
1651831930000|2022-05-06 10:12:10|202.45|200.15|202.5|200.2|202.54|200.24|202.45|200.15|11
1651831940000|2022-05-06 10:12:20|202.53|200.23|202.5|200.2|202.57|200.27|202.48|200.18|4
1651831950000|2022-05-06 10:12:30|202.51|200.21|202.43|200.13|202.51|200.21|202.43|200.13|6
1651831960000|2022-05-06 10:12:40|202.44|200.14|202.46|200.16|202.48|200.18|202.44|200.14|4
1651831970000|2022-05-06 10:12:50|202.47|200.17|202.49|200.19|202.5|200.2|202.47|200.17|4
1651831980000|2022-05-06 10:13:00|202.44|200.14|202.36|200.06|202.45|200.15|202.35|200.05|10
1651831990000|2022-05-06 10:13:10|202.34|200.04|202.28|199.98|202.35|200.05|202.28|199.98|6
1651832000000|2022-05-06 10:13:20|202.2|199.9|202.09|199.79|202.2|199.9|202.08|199.78|8
1651832010000|2022-05-06 10:13:30|202.08|199.78|202.09|199.79|202.09|199.79|202.08|199.78|2
1651832020000|2022-05-06 10:13:40|202.1|199.8|202.1|199.8|202.1|199.8|202.08|199.78|5
1651832030000|2022-05-06 10:13:50|202.11|199.81|202.19|199.89|202.19|199.89|202.08|199.78|8
1651832040000|2022-05-06 10:14:00|202.18|199.88|202.18|199.88|202.18|199.88|202.15|199.85|4
1651832050000|2022-05-06 10:14:10|202.22|199.92|202.27|199.97|202.32|200.02|202.22|199.92|12
1651832060000|2022-05-06 10:14:20|202.29|199.99|202.29|199.99|202.31|200.01|202.27|199.97|8
1651832070000|2022-05-06 10:14:30|202.3|200|202.21|199.91|202.3|200|202.19|199.89|5
1651832080000|2022-05-06 10:14:40|202.2|199.9|202.2|199.9|202.2|199.9|202.2|199.9|1
1651832090000|2022-05-06 10:14:50|202.17|199.87|202.14|199.84|202.17|199.87|202.1|199.8|7
1651832100000|2022-05-06 10:15:00|202.15|199.85|202.14|199.84|202.15|199.85|202.13|199.83|6
1651832110000|2022-05-06 10:15:10|202.15|199.85|202.16|199.86|202.17|199.87|202.14|199.84|4
1651832120000|2022-05-06 10:15:20|202.18|199.88|202.1|199.8|202.18|199.88|202.1|199.8|7
1651832130000|2022-05-06 10:15:30|202.09|199.79|202.05|199.75|202.09|199.79|202.01|199.71|12
1651832140000|2022-05-06 10:15:40|202.08|199.78|202.08|199.78|202.08|199.78|202.07|199.77|3
1651832150000|2022-05-06 10:15:50|202.05|199.75|202|199.7|202.07|199.77|201.99|199.69|6
1651832160000|2022-05-06 10:16:00|202.01|199.71|201.99|199.69|202.01|199.71|201.96|199.66|6
1651832170000|2022-05-06 10:16:10|201.98|199.68|201.98|199.68|201.99|199.69|201.97|199.67|5
1651832180000|2022-05-06 10:16:20|202.01|199.71|201.92|199.62|202.01|199.71|201.91|199.61|11
1651832190000|2022-05-06 10:16:30|201.9|199.6|201.84|199.54|201.9|199.6|201.84|199.54|5
1651832200000|2022-05-06 10:16:40|201.83|199.53|201.88|199.58|201.88|199.58|201.8|199.5|13
1651832210000|2022-05-06 10:16:50|201.89|199.59|201.88|199.58|201.89|199.59|201.88|199.58|2
1651832220000|2022-05-06 10:17:00|201.91|199.61|201.88|199.58|201.92|199.62|201.88|199.58|8
1651832230000|2022-05-06 10:17:10|201.87|199.57|201.84|199.54|201.87|199.57|201.84|199.54|4
1651832240000|2022-05-06 10:17:20|201.83|199.53|201.83|199.53|201.83|199.53|201.83|199.53|1
1651832250000|2022-05-06 10:17:30|201.84|199.54|201.91|199.61|201.95|199.65|201.84|199.54|12
1651832260000|2022-05-06 10:17:40|201.93|199.63|201.94|199.64|201.96|199.66|201.93|199.63|6
1651832270000|2022-05-06 10:17:50|201.93|199.63|201.93|199.63|201.96|199.66|201.93|199.63|5
1651832280000|2022-05-06 10:18:00|201.91|199.61|201.88|199.58|201.93|199.63|201.87|199.57|7
1651832290000|2022-05-06 10:18:10|201.86|199.56|201.87|199.57|201.88|199.58|201.82|199.52|8
1651832300000|2022-05-06 10:18:20|201.86|199.56|201.8|199.5|201.86|199.56|201.8|199.5|4
1651832310000|2022-05-06 10:18:30|201.79|199.49|201.78|199.48|201.79|199.49|201.73|199.43|9
1651832320000|2022-05-06 10:18:40|201.77|199.47|201.77|199.47|201.77|199.47|201.77|199.47|1
1651832330000|2022-05-06 10:18:50|201.74|199.44|201.89|199.59|201.89|199.59|201.74|199.44|8
1651832340000|2022-05-06 10:19:00|201.86|199.56|201.88|199.58|201.88|199.58|201.86|199.56|6
1651832350000|2022-05-06 10:19:10|201.83|199.53|201.83|199.53|201.83|199.53|201.83|199.53|1
1651832360000|2022-05-06 10:19:20|201.87|199.57|201.87|199.57|201.87|199.57|201.87|199.57|1
1651832370000|2022-05-06 10:19:30|201.88|199.58|201.88|199.58|201.89|199.59|201.87|199.57|7
1651832380000|2022-05-06 10:19:40|201.86|199.56|201.8|199.5|201.86|199.56|201.79|199.49|7
1651832390000|2022-05-06 10:19:50|201.79|199.49|201.69|199.39|201.8|199.5|201.63|199.33|9
1651832400000|2022-05-06 10:20:00|201.67|199.37|201.68|199.38|201.69|199.39|201.67|199.37|5
1651832410000|2022-05-06 10:20:10|201.69|199.39|201.69|199.39|201.69|199.39|201.65|199.35|8
1651832420000|2022-05-06 10:20:20|201.68|199.38|201.78|199.48|201.78|199.48|201.68|199.38|7
1651832430000|2022-05-06 10:20:30|201.8|199.5|201.83|199.53|201.86|199.56|201.8|199.5|10
1651832440000|2022-05-06 10:20:40|201.86|199.56|201.86|199.56|201.86|199.56|201.86|199.56|1
1651832450000|2022-05-06 10:20:50|201.85|199.55|201.82|199.52|201.86|199.56|201.82|199.52|5
1651832460000|2022-05-06 10:21:00|201.83|199.53|201.84|199.54|201.84|199.54|201.81|199.51|6
1651832470000|2022-05-06 10:21:10|201.83|199.53|201.82|199.52|201.85|199.55|201.82|199.52|4
1651832480000|2022-05-06 10:21:20|201.83|199.53|201.82|199.52|201.83|199.53|201.8|199.5|3
1651832500000|2022-05-06 10:21:40|201.83|199.53|201.85|199.55|201.85|199.55|201.83|199.53|3
1651832510000|2022-05-06 10:21:50|201.84|199.54|201.85|199.55|201.86|199.56|201.84|199.54|5
1651832520000|2022-05-06 10:22:00|201.86|199.56|201.85|199.55|201.86|199.56|201.82|199.52|7
1651832530000|2022-05-06 10:22:10|201.86|199.56|201.89|199.59|201.89|199.59|201.86|199.56|2
1651832540000|2022-05-06 10:22:20|201.86|199.56|201.84|199.54|201.86|199.56|201.84|199.54|6
1651832550000|2022-05-06 10:22:30|201.85|199.55|201.85|199.55|201.85|199.55|201.85|199.55|1
1651832560000|2022-05-06 10:22:40|201.84|199.54|201.8|199.5|201.84|199.54|201.8|199.5|4
1651832580000|2022-05-06 10:23:00|201.77|199.47|201.88|199.58|201.88|199.58|201.77|199.47|7
1651832590000|2022-05-06 10:23:10|201.83|199.53|201.83|199.53|201.84|199.54|201.83|199.53|3
1651832600000|2022-05-06 10:23:20|201.82|199.52|201.82|199.52|201.82|199.52|201.82|199.52|1
1651832620000|2022-05-06 10:23:40|201.8|199.5|201.84|199.54|201.84|199.54|201.78|199.48|4
1651832630000|2022-05-06 10:23:50|201.82|199.52|201.81|199.51|201.82|199.52|201.81|199.51|2
1651832640000|2022-05-06 10:24:00|201.8|199.5|201.88|199.58|201.89|199.59|201.78|199.48|12
1651832650000|2022-05-06 10:24:10|201.87|199.57|201.91|199.61|201.91|199.61|201.87|199.57|7
1651832670000|2022-05-06 10:24:30|201.9|199.6|201.9|199.6|201.9|199.6|201.9|199.6|1
1651832680000|2022-05-06 10:24:40|201.85|199.55|201.84|199.54|201.89|199.59|201.84|199.54|5
1651832700000|2022-05-06 10:25:00|201.87|199.57|201.82|199.52|201.87|199.57|201.82|199.52|8
1651832710000|2022-05-06 10:25:10|201.83|199.53|201.84|199.54|201.84|199.54|201.83|199.53|4
1651832750000|2022-05-06 10:25:50|201.83|199.53|201.83|199.53|201.83|199.53|201.83|199.53|1
1651832760000|2022-05-06 10:26:00|201.86|199.56|201.8|199.5|201.86|199.56|201.8|199.5|3
1651832770000|2022-05-06 10:26:10|201.83|199.53|201.83|199.53|201.84|199.54|201.8|199.5|8
1651832790000|2022-05-06 10:26:30|201.81|199.51|201.84|199.54|201.84|199.54|201.81|199.51|2
1651832800000|2022-05-06 10:26:40|201.86|199.56|201.83|199.53|201.86|199.56|201.83|199.53|2
1651832810000|2022-05-06 10:26:50|201.84|199.54|201.83|199.53|201.84|199.54|201.8|199.5|4
1651832820000|2022-05-06 10:27:00|201.86|199.56|201.83|199.53|201.86|199.56|201.83|199.53|3
1651832840000|2022-05-06 10:27:20|201.84|199.54|201.89|199.59|201.9|199.6|201.84|199.54|7
1651832850000|2022-05-06 10:27:30|201.9|199.6|201.85|199.55|201.9|199.6|201.85|199.55|3
1651832860000|2022-05-06 10:27:40|201.86|199.56|201.85|199.55|201.87|199.57|201.81|199.51|6
1651832870000|2022-05-06 10:27:50|201.87|199.57|201.85|199.55|201.87|199.57|201.81|199.51|3
1651832880000|2022-05-06 10:28:00|201.83|199.53|201.7|199.4|201.83|199.53|201.7|199.4|9
1651832890000|2022-05-06 10:28:10|201.71|199.41|201.71|199.41|201.71|199.41|201.7|199.4|3
1651832900000|2022-05-06 10:28:20|201.7|199.4|201.7|199.4|201.7|199.4|201.7|199.4|1
1651832910000|2022-05-06 10:28:30|201.69|199.39|201.7|199.4|201.7|199.4|201.69|199.39|2
1651832920000|2022-05-06 10:28:40|201.68|199.38|201.68|199.38|201.68|199.38|201.68|199.38|1
1651832930000|2022-05-06 10:28:50|201.66|199.36|201.66|199.36|201.66|199.36|201.66|199.36|1
1651832940000|2022-05-06 10:29:00|201.64|199.34|201.69|199.39|201.69|199.39|201.61|199.31|13
1651832950000|2022-05-06 10:29:10|201.68|199.38|201.68|199.38|201.68|199.38|201.68|199.38|1
1651832960000|2022-05-06 10:29:20|201.67|199.37|201.57|199.27|201.67|199.37|201.56|199.26|13
1651832970000|2022-05-06 10:29:30|201.56|199.26|201.51|199.21|201.56|199.26|201.51|199.21|12
1651832980000|2022-05-06 10:29:40|201.52|199.22|201.61|199.31|201.61|199.31|201.52|199.22|7
1651832990000|2022-05-06 10:29:50|201.62|199.32|201.62|199.32|201.67|199.37|201.62|199.32|10
1651833010000|2022-05-06 10:30:10|201.61|199.31|201.52|199.22|201.61|199.31|201.52|199.22|6
1651833020000|2022-05-06 10:30:20|201.51|199.21|201.47|199.17|201.51|199.21|201.47|199.17|2
1651833030000|2022-05-06 10:30:30|201.46|199.16|201.4|199.1|201.47|199.17|201.4|199.1|9
1651833040000|2022-05-06 10:30:40|201.41|199.11|201.38|199.08|201.41|199.11|201.36|199.06|9
1651833050000|2022-05-06 10:30:50|201.39|199.09|201.33|199.03|201.39|199.09|201.33|199.03|8
1651833060000|2022-05-06 10:31:00|201.32|199.02|201.31|199.01|201.32|199.02|201.31|199.01|2
1651833070000|2022-05-06 10:31:10|201.32|199.02|201.4|199.1|201.4|199.1|201.32|199.02|9
1651833080000|2022-05-06 10:31:20|201.41|199.11|201.47|199.17|201.47|199.17|201.41|199.11|7
1651833090000|2022-05-06 10:31:30|201.48|199.18|201.5|199.2|201.5|199.2|201.44|199.14|10
1651833100000|2022-05-06 10:31:40|201.51|199.21|201.48|199.18|201.51|199.21|201.47|199.17|9
1651833110000|2022-05-06 10:31:50|201.47|199.17|201.47|199.17|201.48|199.18|201.46|199.16|4
1651833120000|2022-05-06 10:32:00|201.46|199.16|201.49|199.19|201.5|199.2|201.45|199.15|13
1651833130000|2022-05-06 10:32:10|201.5|199.2|201.67|199.37|201.67|199.37|201.49|199.19|13
1651833140000|2022-05-06 10:32:20|201.68|199.38|201.77|199.47|201.79|199.49|201.68|199.38|11
1651833150000|2022-05-06 10:32:30|201.79|199.49|201.65|199.35|201.79|199.49|201.65|199.35|10
1651833160000|2022-05-06 10:32:40|201.59|199.29|201.59|199.29|201.59|199.29|201.59|199.29|1
1651833170000|2022-05-06 10:32:50|201.51|199.21|201.65|199.35|201.65|199.35|201.51|199.21|12
1651833180000|2022-05-06 10:33:00|201.66|199.36|201.61|199.31|201.67|199.37|201.6|199.3|8
1651833190000|2022-05-06 10:33:10|201.6|199.3|201.52|199.22|201.6|199.3|201.51|199.21|16
1651833200000|2022-05-06 10:33:20|201.53|199.23|201.46|199.16|201.53|199.23|201.45|199.15|17
1651833210000|2022-05-06 10:33:30|201.49|199.19|201.48|199.18|201.49|199.19|201.48|199.18|2
1651833220000|2022-05-06 10:33:40|201.45|199.15|201.5|199.2|201.51|199.21|201.45|199.15|7
1651833230000|2022-05-06 10:33:50|201.51|199.21|201.52|199.22|201.52|199.22|201.5|199.2|6
1651833240000|2022-05-06 10:34:00|201.53|199.23|201.77|199.47|201.77|199.47|201.52|199.22|14
1651833250000|2022-05-06 10:34:10|201.78|199.48|201.74|199.44|201.81|199.51|201.74|199.44|9
1651833260000|2022-05-06 10:34:20|201.82|199.52|201.83|199.53|201.83|199.53|201.82|199.52|2
1651833270000|2022-05-06 10:34:30|201.84|199.54|201.75|199.45|201.84|199.54|201.74|199.44|8
1651833280000|2022-05-06 10:34:40|201.74|199.44|201.62|199.32|201.75|199.45|201.62|199.32|14
1651833290000|2022-05-06 10:34:50|201.61|199.31|201.59|199.29|201.61|199.31|201.57|199.27|5
1651833300000|2022-05-06 10:35:00|201.58|199.28|201.57|199.27|201.62|199.32|201.54|199.24|12
1651833310000|2022-05-06 10:35:10|201.56|199.26|201.67|199.37|201.68|199.38|201.56|199.26|10
1651833320000|2022-05-06 10:35:20|201.62|199.32|201.66|199.36|201.66|199.36|201.62|199.32|3
1651833330000|2022-05-06 10:35:30|201.64|199.34|201.69|199.39|201.7|199.4|201.64|199.34|8
1651833340000|2022-05-06 10:35:40|201.68|199.38|201.69|199.39|201.69|199.39|201.68|199.38|2
1651833350000|2022-05-06 10:35:50|201.68|199.38|201.6|199.3|201.69|199.39|201.6|199.3|9
1651833360000|2022-05-06 10:36:00|201.59|199.29|201.56|199.26|201.59|199.29|201.53|199.23|9
1651833370000|2022-05-06 10:36:10|201.54|199.24|201.5|199.2|201.54|199.24|201.41|199.11|18
1651833380000|2022-05-06 10:36:20|201.48|199.18|201.59|199.29|201.61|199.31|201.48|199.18|8
1651833390000|2022-05-06 10:36:30|201.58|199.28|201.61|199.31|201.63|199.33|201.58|199.28|5
1651833400000|2022-05-06 10:36:40|201.6|199.3|201.64|199.34|201.65|199.35|201.6|199.3|7
1651833410000|2022-05-06 10:36:50|201.65|199.35|201.63|199.33|201.65|199.35|201.62|199.32|4
1651833420000|2022-05-06 10:37:00|201.62|199.32|201.63|199.33|201.65|199.35|201.62|199.32|5
1651833430000|2022-05-06 10:37:10|201.62|199.32|201.57|199.27|201.63|199.33|201.57|199.27|8
1651833440000|2022-05-06 10:37:20|201.55|199.25|201.58|199.28|201.58|199.28|201.52|199.22|8
1651833450000|2022-05-06 10:37:30|201.55|199.25|201.54|199.24|201.55|199.25|201.54|199.24|2
1651833460000|2022-05-06 10:37:40|201.56|199.26|201.48|199.18|201.58|199.28|201.48|199.18|19
1651833470000|2022-05-06 10:37:50|201.47|199.17|201.44|199.14|201.47|199.17|201.33|199.03|16
1651833480000|2022-05-06 10:38:00|201.45|199.15|201.47|199.17|201.47|199.17|201.4|199.1|7
1651833490000|2022-05-06 10:38:10|201.44|199.14|201.43|199.13|201.47|199.17|201.43|199.13|6
1651833500000|2022-05-06 10:38:20|201.42|199.12|201.2|198.9|201.42|199.12|201.19|198.89|12
1651833510000|2022-05-06 10:38:30|201.18|198.88|201.25|198.95|201.25|198.95|201.18|198.88|10
1651833520000|2022-05-06 10:38:40|201.23|198.93|201.44|199.14|201.44|199.14|201.23|198.93|16
1651833530000|2022-05-06 10:38:50|201.43|199.13|201.43|199.13|201.45|199.15|201.42|199.12|5
1651833540000|2022-05-06 10:39:00|201.42|199.12|201.41|199.11|201.43|199.13|201.4|199.1|10
1651833550000|2022-05-06 10:39:10|201.39|199.09|201.4|199.1|201.4|199.1|201.39|199.09|4
1651833560000|2022-05-06 10:39:20|201.41|199.11|201.41|199.11|201.41|199.11|201.41|199.11|1
1651833580000|2022-05-06 10:39:40|201.4|199.1|201.4|199.1|201.4|199.1|201.4|199.1|1
1651833590000|2022-05-06 10:39:50|201.41|199.11|201.4|199.1|201.41|199.11|201.4|199.1|2
1651833610000|2022-05-06 10:40:10|201.41|199.11|201.4|199.1|201.42|199.12|201.4|199.1|4
1651833630000|2022-05-06 10:40:30|201.39|199.09|201.22|198.92|201.39|199.09|201.22|198.92|8
1651833640000|2022-05-06 10:40:40|201.2|198.9|201.17|198.87|201.2|198.9|201.15|198.85|8
1651833650000|2022-05-06 10:40:50|201.2|198.9|201.29|198.99|201.32|199.02|201.2|198.9|9
1651833660000|2022-05-06 10:41:00|201.3|199|201.3|199|201.3|199|201.3|199|1
1651833670000|2022-05-06 10:41:10|201.32|199.02|201.33|199.03|201.33|199.03|201.32|199.02|2
1651833680000|2022-05-06 10:41:20|201.32|199.02|201.11|198.81|201.34|199.04|201.11|198.81|21
1651833690000|2022-05-06 10:41:30|201.12|198.82|201|198.7|201.12|198.82|201|198.7|7
1651833700000|2022-05-06 10:41:40|201.01|198.71|201|198.7|201.01|198.71|201|198.7|2
1651833710000|2022-05-06 10:41:50|201.05|198.75|200.62|198.32|201.07|198.77|200.6|198.3|23
1651833720000|2022-05-06 10:42:00|200.67|198.37|200.59|198.29|200.67|198.37|200.57|198.27|16
1651833730000|2022-05-06 10:42:10|200.57|198.27|200.66|198.36|200.79|198.49|200.57|198.27|20
1651833740000|2022-05-06 10:42:20|200.64|198.34|200.53|198.23|200.64|198.34|200.53|198.23|18
1651833750000|2022-05-06 10:42:30|200.52|198.22|200.44|198.14|200.52|198.22|200.41|198.11|15
1651833760000|2022-05-06 10:42:40|200.45|198.15|200.62|198.32|200.66|198.36|200.45|198.15|21
1651833770000|2022-05-06 10:42:50|200.6|198.3|200.6|198.3|200.61|198.31|200.51|198.21|13
1651833780000|2022-05-06 10:43:00|200.64|198.34|200.61|198.31|200.66|198.36|200.59|198.29|15
1651833790000|2022-05-06 10:43:10|200.62|198.32|200.53|198.23|200.63|198.33|200.52|198.22|12
1651833800000|2022-05-06 10:43:20|200.54|198.24|200.61|198.31|200.61|198.31|200.54|198.24|11
1651833810000|2022-05-06 10:43:30|200.62|198.32|200.67|198.37|200.67|198.37|200.6|198.3|9
1651833820000|2022-05-06 10:43:40|200.68|198.38|200.69|198.39|200.69|198.39|200.68|198.38|2
1651833830000|2022-05-06 10:43:50|200.7|198.4|200.7|198.4|200.7|198.4|200.7|198.4|1
1651833840000|2022-05-06 10:44:00|200.69|198.39|200.69|198.39|200.7|198.4|200.69|198.39|3
1651833850000|2022-05-06 10:44:10|200.68|198.38|200.55|198.25|200.68|198.38|200.55|198.25|17
1651833860000|2022-05-06 10:44:20|200.54|198.24|200.54|198.24|200.54|198.24|200.54|198.24|1
1651833870000|2022-05-06 10:44:30|200.55|198.25|200.53|198.23|200.55|198.25|200.53|198.23|4
1651833880000|2022-05-06 10:44:40|200.52|198.22|200.64|198.34|200.64|198.34|200.52|198.22|6
1651833890000|2022-05-06 10:44:50|200.66|198.36|200.58|198.28|200.68|198.38|200.58|198.28|16
1651833900000|2022-05-06 10:45:00|200.57|198.27|200.69|198.39|200.69|198.39|200.56|198.26|21
1651833910000|2022-05-06 10:45:10|200.68|198.38|200.83|198.53|200.87|198.57|200.68|198.38|10
1651833920000|2022-05-06 10:45:20|200.81|198.51|200.92|198.62|200.95|198.65|200.79|198.49|7
1651833930000|2022-05-06 10:45:30|200.89|198.59|200.84|198.54|200.9|198.6|200.83|198.53|11
1651833940000|2022-05-06 10:45:40|200.83|198.53|200.79|198.49|200.86|198.56|200.78|198.48|14
1651833950000|2022-05-06 10:45:50|200.81|198.51|200.64|198.34|200.81|198.51|200.63|198.33|9
1651833960000|2022-05-06 10:46:00|200.6|198.3|200.65|198.35|200.65|198.35|200.6|198.3|4
1651833970000|2022-05-06 10:46:10|200.64|198.34|200.58|198.28|200.66|198.36|200.58|198.28|6
1651833980000|2022-05-06 10:46:20|200.55|198.25|200.48|198.18|200.56|198.26|200.47|198.17|20
1651833990000|2022-05-06 10:46:30|200.5|198.2|200.61|198.31|200.61|198.31|200.5|198.2|14
1651834000000|2022-05-06 10:46:40|200.6|198.3|200.6|198.3|200.61|198.31|200.6|198.3|5
1651834010000|2022-05-06 10:46:50|200.61|198.31|200.56|198.26|200.61|198.31|200.54|198.24|14
1651834020000|2022-05-06 10:47:00|200.54|198.24|200.61|198.31|200.61|198.31|200.53|198.23|9
1651834030000|2022-05-06 10:47:10|200.65|198.35|200.64|198.34|200.71|198.41|200.64|198.34|15
1651834040000|2022-05-06 10:47:20|200.65|198.35|200.63|198.33|200.66|198.36|200.63|198.33|3
1651834050000|2022-05-06 10:47:30|200.62|198.32|200.54|198.24|200.63|198.33|200.54|198.24|13
1651834060000|2022-05-06 10:47:40|200.48|198.18|200.68|198.38|200.68|198.38|200.41|198.11|17
1651834070000|2022-05-06 10:47:50|200.7|198.4|200.73|198.43|200.75|198.45|200.7|198.4|9
1651834080000|2022-05-06 10:48:00|200.72|198.42|200.71|198.41|200.72|198.42|200.71|198.41|4
1651834090000|2022-05-06 10:48:10|200.7|198.4|200.68|198.38|200.7|198.4|200.68|198.38|4
1651834100000|2022-05-06 10:48:20|200.65|198.35|200.67|198.37|200.67|198.37|200.65|198.35|2
1651834110000|2022-05-06 10:48:30|200.7|198.4|200.54|198.24|200.7|198.4|200.49|198.19|11
1651834120000|2022-05-06 10:48:40|200.55|198.25|200.54|198.24|200.55|198.25|200.52|198.22|11
1651834130000|2022-05-06 10:48:50|200.53|198.23|200.51|198.21|200.54|198.24|200.51|198.21|5
1651834140000|2022-05-06 10:49:00|200.5|198.2|200.5|198.2|200.5|198.2|200.49|198.19|3
1651834150000|2022-05-06 10:49:10|200.53|198.23|200.58|198.28|200.6|198.3|200.53|198.23|13
1651834160000|2022-05-06 10:49:20|200.55|198.25|200.46|198.16|200.55|198.25|200.39|198.09|13
1651834170000|2022-05-06 10:49:30|200.43|198.13|200.42|198.12|200.43|198.13|200.41|198.11|4
1651834180000|2022-05-06 10:49:40|200.43|198.13|200.49|198.19|200.5|198.2|200.43|198.13|6
1651834190000|2022-05-06 10:49:50|200.48|198.18|200.48|198.18|200.48|198.18|200.48|198.18|1
1651834200000|2022-05-06 10:50:00|200.5|198.2|200.17|197.87|200.5|198.2|200.17|197.87|22
1651834210000|2022-05-06 10:50:10|200.15|197.85|199.89|197.59|200.15|197.85|199.87|197.57|26
1651834220000|2022-05-06 10:50:20|199.95|197.65|200.09|197.79|200.1|197.8|199.93|197.63|19
1651834230000|2022-05-06 10:50:30|200.04|197.74|200.01|197.71|200.06|197.76|200.01|197.71|12
1651834240000|2022-05-06 10:50:40|200.02|197.72|199.97|197.67|200.02|197.72|199.92|197.62|9
1651834260000|2022-05-06 10:51:00|199.98|197.68|199.63|197.33|199.98|197.68|199.61|197.31|29
1651834270000|2022-05-06 10:51:10|199.64|197.34|199.91|197.61|199.92|197.62|199.63|197.33|22
1651834280000|2022-05-06 10:51:20|199.92|197.62|199.95|197.65|199.97|197.67|199.89|197.59|21
1651834290000|2022-05-06 10:51:30|199.96|197.66|200.01|197.71|200.02|197.72|199.93|197.63|11
1651834300000|2022-05-06 10:51:40|200.04|197.74|200.17|197.87|200.18|197.88|200.01|197.71|14
1651834310000|2022-05-06 10:51:50|200.18|197.88|200.39|198.09|200.4|198.1|200.18|197.88|13
1651834320000|2022-05-06 10:52:00|200.4|198.1|200.29|197.99|200.4|198.1|200.28|197.98|12
1651834330000|2022-05-06 10:52:10|200.33|198.03|200.33|198.03|200.34|198.04|200.29|197.99|11
1651834340000|2022-05-06 10:52:20|200.27|197.97|200.21|197.91|200.28|197.98|200.2|197.9|11
1651834350000|2022-05-06 10:52:30|200.16|197.86|200.04|197.74|200.16|197.86|200.04|197.74|8
1651834360000|2022-05-06 10:52:40|200.06|197.76|200.07|197.77|200.07|197.77|200.06|197.76|2
1651834370000|2022-05-06 10:52:50|200.06|197.76|200|197.7|200.07|197.77|200|197.7|5
1651834390000|2022-05-06 10:53:10|199.93|197.63|199.9|197.6|199.94|197.64|199.9|197.6|5
1651834400000|2022-05-06 10:53:20|199.89|197.59|199.82|197.52|199.89|197.59|199.82|197.52|3
1651834410000|2022-05-06 10:53:30|199.85|197.55|199.88|197.58|199.88|197.58|199.83|197.53|11
1651834420000|2022-05-06 10:53:40|199.9|197.6|199.98|197.68|199.98|197.68|199.9|197.6|7
1651834430000|2022-05-06 10:53:50|199.97|197.67|199.85|197.55|199.97|197.67|199.85|197.55|8
1651834440000|2022-05-06 10:54:00|199.86|197.56|199.91|197.61|199.91|197.61|199.86|197.56|3
1651834450000|2022-05-06 10:54:10|199.93|197.63|199.91|197.61|199.94|197.64|199.91|197.61|5
1651834460000|2022-05-06 10:54:20|199.93|197.63|199.9|197.6|199.93|197.63|199.9|197.6|3
1651834470000|2022-05-06 10:54:30|199.91|197.61|199.91|197.61|199.91|197.61|199.91|197.61|1
1651834480000|2022-05-06 10:54:40|199.93|197.63|199.95|197.65|199.95|197.65|199.93|197.63|3
1651834490000|2022-05-06 10:54:50|199.96|197.66|199.88|197.58|199.96|197.66|199.84|197.54|8
1651834500000|2022-05-06 10:55:00|199.83|197.53|199.76|197.46|199.83|197.53|199.76|197.46|2
1651834510000|2022-05-06 10:55:10|199.77|197.47|199.74|197.44|199.83|197.53|199.74|197.44|7
1651834520000|2022-05-06 10:55:20|199.75|197.45|199.81|197.51|199.81|197.51|199.74|197.44|7
1651834530000|2022-05-06 10:55:30|199.74|197.44|199.73|197.43|199.77|197.47|199.72|197.42|6
1651834540000|2022-05-06 10:55:40|199.64|197.34|199.82|197.52|199.82|197.52|199.63|197.33|10
1651834550000|2022-05-06 10:55:50|199.83|197.53|199.77|197.47|199.83|197.53|199.77|197.47|2
1651834560000|2022-05-06 10:56:00|199.78|197.48|199.63|197.33|199.78|197.48|199.63|197.33|6
1651834570000|2022-05-06 10:56:10|199.68|197.38|199.57|197.27|199.7|197.4|199.54|197.24|14
1651834580000|2022-05-06 10:56:20|199.56|197.26|199.6|197.3|199.62|197.32|199.56|197.26|14
1651834590000|2022-05-06 10:56:30|199.62|197.32|199.53|197.23|199.62|197.32|199.53|197.23|9
1651834600000|2022-05-06 10:56:40|199.56|197.26|199.08|196.78|199.56|197.26|199.08|196.78|12
1651834610000|2022-05-06 10:56:50|198.98|196.68|198.98|196.68|198.99|196.69|198.9|196.6|11
1651834620000|2022-05-06 10:57:00|198.99|196.69|199.02|196.72|199.08|196.78|198.99|196.69|9
1651834630000|2022-05-06 10:57:10|199.03|196.73|199.07|196.77|199.07|196.77|199|196.7|13
1651834640000|2022-05-06 10:57:20|199.1|196.8|199.06|196.76|199.1|196.8|199.05|196.75|8
1651834650000|2022-05-06 10:57:30|199.05|196.75|198.94|196.64|199.09|196.79|198.94|196.64|13
1651834660000|2022-05-06 10:57:40|198.96|196.66|198.83|196.53|199|196.7|198.83|196.53|21
1651834670000|2022-05-06 10:57:50|198.82|196.52|198.77|196.47|198.82|196.52|198.56|196.26|21
1651834680000|2022-05-06 10:58:00|198.78|196.48|199.19|196.89|199.19|196.89|198.74|196.44|19
1651834690000|2022-05-06 10:58:10|199.1|196.8|199.15|196.85|199.16|196.86|199.05|196.75|8
1651834700000|2022-05-06 10:58:20|199.1|196.8|199.03|196.73|199.1|196.8|198.95|196.65|9
1651834710000|2022-05-06 10:58:30|199.02|196.72|199.06|196.76|199.1|196.8|198.97|196.67|14
1651834720000|2022-05-06 10:58:40|199|196.7|199.1|196.8|199.1|196.8|198.98|196.68|13
1651834730000|2022-05-06 10:58:50|199.11|196.81|199.3|197|199.3|197|199.11|196.81|6
1651834740000|2022-05-06 10:59:00|199.25|196.95|199.13|196.83|199.25|196.95|199.13|196.83|7
1651834750000|2022-05-06 10:59:10|199.14|196.84|199.2|196.9|199.2|196.9|199.13|196.83|9
1651834760000|2022-05-06 10:59:20|199.24|196.94|199.2|196.9|199.24|196.94|199.2|196.9|2
1651834770000|2022-05-06 10:59:30|199.18|196.88|199.4|197.1|199.4|197.1|199.18|196.88|6
1651834780000|2022-05-06 10:59:40|199.39|197.09|199.86|197.56|199.86|197.56|199.37|197.07|26
1651834790000|2022-05-06 10:59:50|199.8|197.5|199.8|197.5|199.81|197.51|199.73|197.43|17
1651834800000|2022-05-06 11:00:00|199.81|197.51|199.71|197.41|199.81|197.51|199.7|197.4|20
1651834810000|2022-05-06 11:00:10|199.69|197.39|199.49|197.19|199.73|197.43|199.49|197.19|17
1651834820000|2022-05-06 11:00:20|199.48|197.18|199.49|197.19|199.57|197.27|199.47|197.17|18
1651834830000|2022-05-06 11:00:30|199.48|197.18|199.41|197.11|199.48|197.18|199.39|197.09|9
1651834840000|2022-05-06 11:00:40|199.42|197.12|199.34|197.04|199.42|197.12|199.32|197.02|8
1651834850000|2022-05-06 11:00:50|199.21|196.91|199.08|196.78|199.23|196.93|199.04|196.74|17
1651834860000|2022-05-06 11:01:00|199.01|196.71|199.07|196.77|199.07|196.77|199|196.7|11
1651834870000|2022-05-06 11:01:10|199.1|196.8|199.1|196.8|199.1|196.8|199|196.7|11
1651834880000|2022-05-06 11:01:20|199.15|196.85|199.11|196.81|199.21|196.91|199.1|196.8|13
1651834890000|2022-05-06 11:01:30|199.09|196.79|199.09|196.79|199.1|196.8|199.07|196.77|7
1651834900000|2022-05-06 11:01:40|199.06|196.76|199.14|196.84|199.14|196.84|199.03|196.73|14
1651834910000|2022-05-06 11:01:50|199.13|196.83|199.2|196.9|199.2|196.9|199.09|196.79|11
1651834920000|2022-05-06 11:02:00|199.26|196.96|199.45|197.15|199.45|197.15|199.26|196.96|15
1651834930000|2022-05-06 11:02:10|199.46|197.16|199.66|197.36|199.66|197.36|199.44|197.14|17
1651834940000|2022-05-06 11:02:20|199.65|197.35|199.83|197.53|199.88|197.58|199.63|197.33|19
1651834950000|2022-05-06 11:02:30|199.82|197.52|199.97|197.67|200.07|197.77|199.82|197.52|24
1651834960000|2022-05-06 11:02:40|199.98|197.68|200.08|197.78|200.08|197.78|199.98|197.68|14
1651834970000|2022-05-06 11:02:50|200.09|197.79|199.98|197.68|200.09|197.79|199.9|197.6|13
1651834980000|2022-05-06 11:03:00|199.97|197.67|200.23|197.93|200.23|197.93|199.92|197.62|21
1651834990000|2022-05-06 11:03:10|200.22|197.92|200.36|198.06|200.5|198.2|200.22|197.92|22
1651835000000|2022-05-06 11:03:20|200.38|198.08|200.43|198.13|200.43|198.13|200.33|198.03|26
1651835010000|2022-05-06 11:03:30|200.44|198.14|200.69|198.39|200.7|198.4|200.44|198.14|22
1651835020000|2022-05-06 11:03:40|200.64|198.34|200.62|198.32|200.69|198.39|200.6|198.3|21
1651835030000|2022-05-06 11:03:50|200.64|198.34|200.45|198.15|200.67|198.37|200.45|198.15|21
1651835040000|2022-05-06 11:04:00|200.47|198.17|200.36|198.06|200.47|198.17|200.36|198.06|20
1651835050000|2022-05-06 11:04:10|200.33|198.03|200.11|197.81|200.33|198.03|200.11|197.81|16
1651835060000|2022-05-06 11:04:20|200.12|197.82|200.12|197.82|200.12|197.82|200.12|197.82|1
1651835070000|2022-05-06 11:04:30|200.11|197.81|199.8|197.5|200.11|197.81|199.79|197.49|23
1651835080000|2022-05-06 11:04:40|199.86|197.56|199.76|197.46|199.86|197.56|199.73|197.43|13
1651835090000|2022-05-06 11:04:50|199.71|197.41|199.59|197.29|199.73|197.43|199.59|197.29|16
1651835100000|2022-05-06 11:05:00|199.58|197.28|199.54|197.24|199.58|197.28|199.49|197.19|14
1651835110000|2022-05-06 11:05:10|199.57|197.27|199.82|197.52|199.84|197.54|199.57|197.27|18
1651835120000|2022-05-06 11:05:20|199.78|197.48|199.57|197.27|199.78|197.48|199.54|197.24|26
1651835130000|2022-05-06 11:05:30|199.59|197.29|199.62|197.32|199.63|197.33|199.58|197.28|10
1651835140000|2022-05-06 11:05:40|199.63|197.33|199.53|197.23|199.64|197.34|199.53|197.23|14
1651835150000|2022-05-06 11:05:50|199.51|197.21|199.55|197.25|199.55|197.25|199.49|197.19|16
1651835160000|2022-05-06 11:06:00|199.54|197.24|199.48|197.18|199.59|197.29|199.48|197.18|12
1651835170000|2022-05-06 11:06:10|199.49|197.19|199.21|196.91|199.49|197.19|199.21|196.91|13
1651835180000|2022-05-06 11:06:20|199.3|197|199.42|197.12|199.5|197.2|199.3|197|24
1651835190000|2022-05-06 11:06:30|199.44|197.14|199.29|196.99|199.44|197.14|199.2|196.9|24
1651835200000|2022-05-06 11:06:40|199.3|197|199.34|197.04|199.36|197.06|199.2|196.9|12
1651835210000|2022-05-06 11:06:50|199.36|197.06|199.29|196.99|199.36|197.06|199.28|196.98|11
1651835220000|2022-05-06 11:07:00|199.3|197|199.12|196.82|199.31|197.01|199.12|196.82|17
1651835230000|2022-05-06 11:07:10|199.13|196.83|199.05|196.75|199.13|196.83|199.05|196.75|4
1651835240000|2022-05-06 11:07:20|199.08|196.78|199.24|196.94|199.24|196.94|199.08|196.78|8
1651835250000|2022-05-06 11:07:30|199.25|196.95|199.12|196.82|199.25|196.95|199.03|196.73|16
1651835260000|2022-05-06 11:07:40|199.14|196.84|199.35|197.05|199.35|197.05|199.14|196.84|8
1651835270000|2022-05-06 11:07:50|199.33|197.03|199.34|197.04|199.34|197.04|199.2|196.9|8
1651835280000|2022-05-06 11:08:00|199.33|197.03|199.29|196.99|199.35|197.05|199.29|196.99|10
1651835290000|2022-05-06 11:08:10|199.26|196.96|199.26|196.96|199.29|196.99|199.26|196.96|3
1651835300000|2022-05-06 11:08:20|199.27|196.97|199.12|196.82|199.28|196.98|199.12|196.82|9
1651835310000|2022-05-06 11:08:30|199.11|196.81|199.12|196.82|199.12|196.82|199.1|196.8|8
1651835320000|2022-05-06 11:08:40|199.13|196.83|199.12|196.82|199.18|196.88|199.11|196.81|13
1651835330000|2022-05-06 11:08:50|199.14|196.84|199.11|196.81|199.14|196.84|199.1|196.8|5
1651835340000|2022-05-06 11:09:00|199.1|196.8|199.1|196.8|199.11|196.81|199.03|196.73|13
1651835350000|2022-05-06 11:09:10|199.06|196.76|199.11|196.81|199.11|196.81|199.01|196.71|5
1651835360000|2022-05-06 11:09:20|199.1|196.8|199.01|196.71|199.1|196.8|199.01|196.71|16
1651835370000|2022-05-06 11:09:30|199.02|196.72|199.01|196.71|199.02|196.72|199.01|196.71|2
1651835380000|2022-05-06 11:09:40|199|196.7|199.11|196.81|199.13|196.83|199|196.7|9
1651835390000|2022-05-06 11:09:50|199.12|196.82|199.04|196.74|199.12|196.82|199.02|196.72|11
1651835400000|2022-05-06 11:10:00|199.03|196.73|198.96|196.66|199.03|196.73|198.95|196.65|8
1651835410000|2022-05-06 11:10:10|198.92|196.62|198.99|196.69|199.01|196.71|198.91|196.61|13
1651835420000|2022-05-06 11:10:20|198.98|196.68|198.85|196.55|198.99|196.69|198.85|196.55|14
1651835430000|2022-05-06 11:10:30|198.84|196.54|198.68|196.38|198.84|196.54|198.61|196.31|24
1651835440000|2022-05-06 11:10:40|198.7|196.4|198.64|196.34|198.71|196.41|198.62|196.32|15
1651835450000|2022-05-06 11:10:50|198.65|196.35|198.64|196.34|198.75|196.45|198.63|196.33|27
1651835460000|2022-05-06 11:11:00|198.66|196.36|198.5|196.2|198.73|196.43|198.5|196.2|25
1651835470000|2022-05-06 11:11:10|198.49|196.19|198.63|196.33|198.67|196.37|198.49|196.19|19
1651835480000|2022-05-06 11:11:20|198.62|196.32|198.51|196.21|198.62|196.32|198.45|196.15|26
1651835490000|2022-05-06 11:11:30|198.5|196.2|198.44|196.14|198.5|196.2|198.38|196.08|20
1651835500000|2022-05-06 11:11:40|198.45|196.15|198.55|196.25|198.56|196.26|198.45|196.15|11
1651835510000|2022-05-06 11:11:50|198.58|196.28|198.57|196.27|198.59|196.29|198.49|196.19|19
1651835520000|2022-05-06 11:12:00|198.58|196.28|198.47|196.17|198.58|196.28|198.47|196.17|9
1651835530000|2022-05-06 11:12:10|198.45|196.15|198.41|196.11|198.51|196.21|198.39|196.09|24
1651835540000|2022-05-06 11:12:20|198.46|196.16|198.43|196.13|198.5|196.2|198.43|196.13|12
1651835550000|2022-05-06 11:12:30|198.41|196.11|197.82|195.52|198.41|196.11|197.82|195.52|21
1651835560000|2022-05-06 11:12:40|197.83|195.53|197.88|195.58|197.93|195.63|197.78|195.48|26
1651835570000|2022-05-06 11:12:50|197.87|195.57|197.85|195.55|198.01|195.71|197.82|195.52|30
1651835580000|2022-05-06 11:13:00|197.88|195.58|198.08|195.78|198.08|195.78|197.87|195.57|19
1651835590000|2022-05-06 11:13:10|198.09|195.79|198.31|196.01|198.33|196.03|198.09|195.79|8
1651835600000|2022-05-06 11:13:20|198.3|196|198.21|195.91|198.36|196.06|198.21|195.91|12
1651835610000|2022-05-06 11:13:30|198.22|195.92|198.11|195.81|198.25|195.95|198.11|195.81|4
1651835620000|2022-05-06 11:13:40|198.04|195.74|198.03|195.73|198.15|195.85|198.03|195.73|13
1651835630000|2022-05-06 11:13:50|198.01|195.71|198.1|195.8|198.1|195.8|198.01|195.71|9
1651835640000|2022-05-06 11:14:00|198.11|195.81|198.41|196.11|198.41|196.11|198.1|195.8|15
1651835650000|2022-05-06 11:14:10|198.42|196.12|198.4|196.1|198.44|196.14|198.3|196|22
1651835660000|2022-05-06 11:14:20|198.38|196.08|198.29|195.99|198.44|196.14|198.29|195.99|16
1651835670000|2022-05-06 11:14:30|198.28|195.98|198.15|195.85|198.28|195.98|198.12|195.82|11
1651835680000|2022-05-06 11:14:40|198.17|195.87|198.03|195.73|198.17|195.87|198|195.7|19
1651835690000|2022-05-06 11:14:50|198.09|195.79|198.04|195.74|198.18|195.88|198.02|195.72|16
1651835700000|2022-05-06 11:15:00|198.07|195.77|198.02|195.72|198.12|195.82|198|195.7|22
1651835710000|2022-05-06 11:15:10|198.01|195.71|198.17|195.87|198.17|195.87|198.01|195.71|11
1651835720000|2022-05-06 11:15:20|198.18|195.88|198.38|196.08|198.41|196.11|198.18|195.88|9
1651835730000|2022-05-06 11:15:30|198.42|196.12|198.2|195.9|198.42|196.12|198.2|195.9|11
1651835740000|2022-05-06 11:15:40|198.31|196.01|198.31|196.01|198.33|196.03|198.23|195.93|14
1651835750000|2022-05-06 11:15:50|198.28|195.98|198.13|195.83|198.28|195.98|198.13|195.83|8
1651835760000|2022-05-06 11:16:00|198.12|195.82|198.17|195.87|198.2|195.9|198.11|195.81|10
1651835770000|2022-05-06 11:16:10|198.16|195.86|198.15|195.85|198.18|195.88|198.1|195.8|10
1651835780000|2022-05-06 11:16:20|198.19|195.89|198.39|196.09|198.44|196.14|198.19|195.89|12
1651835790000|2022-05-06 11:16:30|198.38|196.08|198.3|196|198.38|196.08|198.29|195.99|21
1651835800000|2022-05-06 11:16:40|198.32|196.02|198.36|196.06|198.36|196.06|198.32|196.02|11
1651835810000|2022-05-06 11:16:50|198.38|196.08|198.36|196.06|198.41|196.11|198.36|196.06|10
1651835820000|2022-05-06 11:17:00|198.38|196.08|198.43|196.13|198.51|196.21|198.36|196.06|22
1651835830000|2022-05-06 11:17:10|198.48|196.18|198.61|196.31|198.62|196.32|198.44|196.14|21
1651835840000|2022-05-06 11:17:20|198.6|196.3|198.47|196.17|198.6|196.3|198.47|196.17|18
1651835850000|2022-05-06 11:17:30|198.44|196.14|198.34|196.04|198.45|196.15|198.34|196.04|18
1651835860000|2022-05-06 11:17:40|198.35|196.05|198.43|196.13|198.47|196.17|198.35|196.05|10
1651835870000|2022-05-06 11:17:50|198.44|196.14|198.45|196.15|198.48|196.18|198.43|196.13|6
1651835880000|2022-05-06 11:18:00|198.46|196.16|198.44|196.14|198.46|196.16|198.42|196.12|7
1651835890000|2022-05-06 11:18:10|198.45|196.15|198.41|196.11|198.54|196.24|198.4|196.1|16
1651835900000|2022-05-06 11:18:20|198.4|196.1|198.01|195.71|198.4|196.1|198.01|195.71|21
1651835910000|2022-05-06 11:18:30|198.09|195.79|198.07|195.77|198.1|195.8|198.01|195.71|7
1651835920000|2022-05-06 11:18:40|198.1|195.8|198.1|195.8|198.1|195.8|198.1|195.8|1
1651835930000|2022-05-06 11:18:50|198.11|195.81|198.2|195.9|198.25|195.95|198.1|195.8|13
1651835940000|2022-05-06 11:19:00|198.19|195.89|198.27|195.97|198.27|195.97|198.18|195.88|5
1651835950000|2022-05-06 11:19:10|198.2|195.9|198.11|195.81|198.2|195.9|198.11|195.81|7
1651835960000|2022-05-06 11:19:20|198.1|195.8|198.36|196.06|198.37|196.07|198.1|195.8|15
1651835970000|2022-05-06 11:19:30|198.37|196.07|198.53|196.23|198.54|196.24|198.37|196.07|11
1651835980000|2022-05-06 11:19:40|198.54|196.24|198.54|196.24|198.54|196.24|198.53|196.23|5
1651835990000|2022-05-06 11:19:50|198.53|196.23|198.55|196.25|198.56|196.26|198.53|196.23|5
1651836000000|2022-05-06 11:20:00|198.54|196.24|198.65|196.35|198.65|196.35|198.54|196.24|11
1651836010000|2022-05-06 11:20:10|198.66|196.36|198.56|196.26|198.67|196.37|198.5|196.2|17
1651836020000|2022-05-06 11:20:20|198.61|196.31|198.55|196.25|198.61|196.31|198.54|196.24|11
1651836030000|2022-05-06 11:20:30|198.57|196.27|198.57|196.27|198.61|196.31|198.55|196.25|7
1651836040000|2022-05-06 11:20:40|198.56|196.26|198.44|196.14|198.58|196.28|198.44|196.14|12
1651836050000|2022-05-06 11:20:50|198.43|196.13|198.36|196.06|198.43|196.13|198.21|195.91|25
1651836060000|2022-05-06 11:21:00|198.38|196.08|198.44|196.14|198.44|196.14|198.38|196.08|9
1651836070000|2022-05-06 11:21:10|198.45|196.15|198.56|196.26|198.58|196.28|198.45|196.15|21
1651836080000|2022-05-06 11:21:20|198.59|196.29|198.63|196.33|198.65|196.35|198.59|196.29|15
1651836090000|2022-05-06 11:21:30|198.62|196.32|198.63|196.33|198.69|196.39|198.58|196.28|14
1651836100000|2022-05-06 11:21:40|198.64|196.34|198.62|196.32|198.68|196.38|198.6|196.3|13
1651836110000|2022-05-06 11:21:50|198.65|196.35|198.61|196.31|198.65|196.35|198.61|196.31|7
1651836120000|2022-05-06 11:22:00|198.62|196.32|198.7|196.4|198.76|196.46|198.62|196.32|11
1651836130000|2022-05-06 11:22:10|198.72|196.42|198.81|196.51|198.81|196.51|198.72|196.42|12
1651836140000|2022-05-06 11:22:20|198.8|196.5|198.73|196.43|198.8|196.5|198.65|196.35|13
1651836150000|2022-05-06 11:22:30|198.74|196.44|198.77|196.47|198.77|196.47|198.74|196.44|2
1651836160000|2022-05-06 11:22:40|198.81|196.51|198.68|196.38|198.81|196.51|198.65|196.35|16
1651836170000|2022-05-06 11:22:50|198.66|196.36|198.6|196.3|198.66|196.36|198.57|196.27|12
1651836180000|2022-05-06 11:23:00|198.59|196.29|198.57|196.27|198.64|196.34|198.55|196.25|21
1651836190000|2022-05-06 11:23:10|198.56|196.26|198.54|196.24|198.57|196.27|198.48|196.18|19
1651836200000|2022-05-06 11:23:20|198.53|196.23|198.57|196.27|198.57|196.27|198.53|196.23|6
1651836210000|2022-05-06 11:23:30|198.58|196.28|198.57|196.27|198.58|196.28|198.56|196.26|8
1651836220000|2022-05-06 11:23:40|198.58|196.28|198.54|196.24|198.6|196.3|198.54|196.24|11
1651836230000|2022-05-06 11:23:50|198.58|196.28|198.58|196.28|198.58|196.28|198.57|196.27|3
1651836240000|2022-05-06 11:24:00|198.57|196.27|198.54|196.24|198.57|196.27|198.53|196.23|7
1651836250000|2022-05-06 11:24:10|198.55|196.25|198.43|196.13|198.55|196.25|198.38|196.08|22
1651836260000|2022-05-06 11:24:20|198.44|196.14|198.46|196.16|198.46|196.16|198.44|196.14|4
1651836270000|2022-05-06 11:24:30|198.45|196.15|198.58|196.28|198.6|196.3|198.45|196.15|11
1651836280000|2022-05-06 11:24:40|198.57|196.27|198.52|196.22|198.57|196.27|198.49|196.19|11
1651836290000|2022-05-06 11:24:50|198.51|196.21|198.57|196.27|198.57|196.27|198.51|196.21|5
1651836300000|2022-05-06 11:25:00|198.56|196.26|198.55|196.25|198.58|196.28|198.55|196.25|6
1651836310000|2022-05-06 11:25:10|198.58|196.28|198.44|196.14|198.58|196.28|198.44|196.14|13
1651836320000|2022-05-06 11:25:20|198.42|196.12|198.34|196.04|198.45|196.15|198.33|196.03|16
1651836330000|2022-05-06 11:25:30|198.2|195.9|198.38|196.08|198.4|196.1|198.2|195.9|14
1651836340000|2022-05-06 11:25:40|198.37|196.07|198.19|195.89|198.37|196.07|198.11|195.81|14
1651836350000|2022-05-06 11:25:50|198.2|195.9|198.12|195.82|198.2|195.9|198.12|195.82|9
1651836360000|2022-05-06 11:26:00|198.16|195.86|197.9|195.6|198.16|195.86|197.86|195.56|22
1651836370000|2022-05-06 11:26:10|197.91|195.61|198.04|195.74|198.04|195.74|197.91|195.61|18
1651836380000|2022-05-06 11:26:20|198.05|195.75|197.97|195.67|198.08|195.78|197.97|195.67|11
1651836390000|2022-05-06 11:26:30|197.96|195.66|197.98|195.68|197.99|195.69|197.91|195.61|13
1651836400000|2022-05-06 11:26:40|197.99|195.69|197.85|195.55|197.99|195.69|197.8|195.5|20
1651836410000|2022-05-06 11:26:50|197.86|195.56|197.72|195.42|197.88|195.58|197.72|195.42|13
1651836420000|2022-05-06 11:27:00|197.68|195.38|197.57|195.27|197.71|195.41|197.51|195.21|23
1651836430000|2022-05-06 11:27:10|197.55|195.25|197.56|195.26|197.57|195.27|197.48|195.18|21
1651836440000|2022-05-06 11:27:20|197.57|195.27|197.72|195.42|197.72|195.42|197.57|195.27|28
1651836450000|2022-05-06 11:27:30|197.7|195.4|197.57|195.27|197.8|195.5|197.57|195.27|23
1651836460000|2022-05-06 11:27:40|197.55|195.25|197.22|194.92|197.57|195.27|197.22|194.92|17
1651836470000|2022-05-06 11:27:50|197.24|194.94|197.33|195.03|197.39|195.09|197.22|194.92|24
1651836480000|2022-05-06 11:28:00|197.36|195.06|197.4|195.1|197.4|195.1|197.33|195.03|16
1651836490000|2022-05-06 11:28:10|197.41|195.11|197.53|195.23|197.55|195.25|197.39|195.09|17
1651836500000|2022-05-06 11:28:20|197.54|195.24|197.56|195.26|197.58|195.28|197.26|194.96|23
1651836510000|2022-05-06 11:28:30|197.57|195.27|197.85|195.55|197.88|195.58|197.57|195.27|31
1651836520000|2022-05-06 11:28:40|197.84|195.54|197.81|195.51|197.93|195.63|197.81|195.51|17
1651836530000|2022-05-06 11:28:50|197.84|195.54|197.9|195.6|197.92|195.62|197.78|195.48|21
1651836540000|2022-05-06 11:29:00|197.91|195.61|198.1|195.8|198.1|195.8|197.9|195.6|12
1651836550000|2022-05-06 11:29:10|198.09|195.79|198|195.7|198.1|195.8|197.99|195.69|10
1651836560000|2022-05-06 11:29:20|197.99|195.69|198.08|195.78|198.08|195.78|197.99|195.69|8
1651836570000|2022-05-06 11:29:30|198.09|195.79|198.13|195.83|198.13|195.83|198.08|195.78|3
1651836580000|2022-05-06 11:29:40|198.18|195.88|198.35|196.05|198.36|196.06|198.15|195.85|6
1651836590000|2022-05-06 11:29:50|198.36|196.06|198.36|196.06|198.43|196.13|198.35|196.05|10
1651836600000|2022-05-06 11:30:00|198.33|196.03|198.35|196.05|198.36|196.06|198.18|195.88|15
1651836610000|2022-05-06 11:30:10|198.36|196.06|198.56|196.26|198.57|196.27|198.36|196.06|11
1651836620000|2022-05-06 11:30:20|198.57|196.27|198.54|196.24|198.59|196.29|198.51|196.21|11
1651836630000|2022-05-06 11:30:30|198.53|196.23|198.65|196.35|198.69|196.39|198.53|196.23|13
1651836640000|2022-05-06 11:30:40|198.66|196.36|198.63|196.33|198.66|196.36|198.61|196.31|15
1651836650000|2022-05-06 11:30:50|198.64|196.34|198.64|196.34|198.64|196.34|198.64|196.34|1
1651836660000|2022-05-06 11:31:00|198.63|196.33|198.56|196.26|198.65|196.35|198.56|196.26|13
1651836670000|2022-05-06 11:31:10|198.55|196.25|198.44|196.14|198.55|196.25|198.36|196.06|18
1651836680000|2022-05-06 11:31:20|198.43|196.13|198.4|196.1|198.44|196.14|198.35|196.05|10
1651836690000|2022-05-06 11:31:30|198.41|196.11|198.37|196.07|198.44|196.14|198.28|195.98|15
1651836700000|2022-05-06 11:31:40|198.38|196.08|198.01|195.71|198.38|196.08|197.9|195.6|20
1651836710000|2022-05-06 11:31:50|198|195.7|197.81|195.51|198|195.7|197.81|195.51|20
1651836720000|2022-05-06 11:32:00|197.82|195.52|197.78|195.48|197.82|195.52|197.7|195.4|22
1651836730000|2022-05-06 11:32:10|197.75|195.45|197.8|195.5|197.8|195.5|197.74|195.44|24
1651836740000|2022-05-06 11:32:20|197.79|195.49|197.8|195.5|197.82|195.52|197.74|195.44|19
1651836750000|2022-05-06 11:32:30|197.81|195.51|197.91|195.61|197.93|195.63|197.81|195.51|12
1651836760000|2022-05-06 11:32:40|197.92|195.62|197.87|195.57|197.92|195.62|197.86|195.56|11
1651836770000|2022-05-06 11:32:50|197.9|195.6|197.89|195.59|197.98|195.68|197.88|195.58|13
1651836780000|2022-05-06 11:33:00|197.92|195.62|198|195.7|198.03|195.73|197.9|195.6|11
1651836790000|2022-05-06 11:33:10|198.02|195.72|198.03|195.73|198.06|195.76|198|195.7|9
1651836800000|2022-05-06 11:33:20|198.1|195.8|198.09|195.79|198.1|195.8|198.03|195.73|9
1651836810000|2022-05-06 11:33:30|198.08|195.78|198.26|195.96|198.26|195.96|198.07|195.77|11
1651836820000|2022-05-06 11:33:40|198.27|195.97|198.43|196.13|198.44|196.14|198.27|195.97|16
1651836830000|2022-05-06 11:33:50|198.42|196.12|198.51|196.21|198.51|196.21|198.42|196.12|12
1651836840000|2022-05-06 11:34:00|198.57|196.27|198.65|196.35|198.65|196.35|198.57|196.27|10
1651836850000|2022-05-06 11:34:10|198.66|196.36|198.71|196.41|198.71|196.41|198.62|196.32|9
1651836860000|2022-05-06 11:34:20|198.7|196.4|198.71|196.41|198.72|196.42|198.67|196.37|5
1651836870000|2022-05-06 11:34:30|198.77|196.47|198.77|196.47|198.77|196.47|198.77|196.47|1
1651836880000|2022-05-06 11:34:40|198.74|196.44|198.9|196.6|198.9|196.6|198.74|196.44|11
1651836890000|2022-05-06 11:34:50|198.93|196.63|199.19|196.89|199.19|196.89|198.9|196.6|10
1651836900000|2022-05-06 11:35:00|199.08|196.78|199.31|197.01|199.33|197.03|199.08|196.78|17
1651836910000|2022-05-06 11:35:10|199.34|197.04|199.16|196.86|199.34|197.04|199.14|196.84|15
1651836920000|2022-05-06 11:35:20|199.12|196.82|199.09|196.79|199.16|196.86|199.06|196.76|7
1651836930000|2022-05-06 11:35:30|199.1|196.8|199.32|197.02|199.32|197.02|199.1|196.8|11
1651836940000|2022-05-06 11:35:40|199.33|197.03|199.34|197.04|199.4|197.1|199.33|197.03|10
1651836950000|2022-05-06 11:35:50|199.35|197.05|199.29|196.99|199.37|197.07|199.29|196.99|10
1651836960000|2022-05-06 11:36:00|199.25|196.95|199.35|197.05|199.35|197.05|199.25|196.95|9
1651836970000|2022-05-06 11:36:10|199.34|197.04|199.16|196.86|199.35|197.05|199.16|196.86|8
1651836980000|2022-05-06 11:36:20|199.15|196.85|199.2|196.9|199.2|196.9|199.1|196.8|12
1651836990000|2022-05-06 11:36:30|199.18|196.88|199.31|197.01|199.34|197.04|199.18|196.88|14
1651837000000|2022-05-06 11:36:40|199.33|197.03|199.29|196.99|199.34|197.04|199.29|196.99|7
1651837010000|2022-05-06 11:36:50|199.31|197.01|199.34|197.04|199.34|197.04|199.31|197.01|6
1651837020000|2022-05-06 11:37:00|199.33|197.03|199.19|196.89|199.34|197.04|199.19|196.89|7
1651837030000|2022-05-06 11:37:10|199.2|196.9|199.29|196.99|199.33|197.03|199.2|196.9|8
1651837040000|2022-05-06 11:37:20|199.33|197.03|199.31|197.01|199.36|197.06|199.31|197.01|3
1651837050000|2022-05-06 11:37:30|199.32|197.02|199.49|197.19|199.49|197.19|199.32|197.02|17
1651837060000|2022-05-06 11:37:40|199.5|197.2|199.8|197.5|199.8|197.5|199.44|197.14|23
1651837070000|2022-05-06 11:37:50|199.68|197.38|199.95|197.65|200.09|197.79|199.68|197.38|24
1651837080000|2022-05-06 11:38:00|199.96|197.66|200|197.7|200|197.7|199.95|197.65|12
1651837090000|2022-05-06 11:38:10|199.98|197.68|199.92|197.62|199.98|197.68|199.86|197.56|19
1651837100000|2022-05-06 11:38:20|199.89|197.59|199.86|197.56|199.9|197.6|199.82|197.52|8
1651837110000|2022-05-06 11:38:30|199.85|197.55|199.74|197.44|199.87|197.57|199.72|197.42|15
1651837120000|2022-05-06 11:38:40|199.75|197.45|199.71|197.41|199.76|197.46|199.71|197.41|13
1651837130000|2022-05-06 11:38:50|199.7|197.4|199.74|197.44|199.74|197.44|199.69|197.39|10
1651837140000|2022-05-06 11:39:00|199.69|197.39|199.73|197.43|199.73|197.43|199.65|197.35|11
1651837150000|2022-05-06 11:39:10|199.77|197.47|199.89|197.59|199.89|197.59|199.77|197.47|13
1651837160000|2022-05-06 11:39:20|199.88|197.58|199.7|197.4|199.88|197.58|199.7|197.4|13
1651837170000|2022-05-06 11:39:30|199.73|197.43|199.63|197.33|199.74|197.44|199.6|197.3|16
1651837180000|2022-05-06 11:39:40|199.64|197.34|199.82|197.52|199.83|197.53|199.64|197.34|11
1651837190000|2022-05-06 11:39:50|199.83|197.53|199.83|197.53|199.84|197.54|199.76|197.46|12
1651837200000|2022-05-06 11:40:00|199.82|197.52|199.88|197.58|199.89|197.59|199.81|197.51|5
1651837210000|2022-05-06 11:40:10|199.8|197.5|199.85|197.55|199.94|197.64|199.8|197.5|10
1651837220000|2022-05-06 11:40:20|199.84|197.54|199.66|197.36|199.84|197.54|199.66|197.36|21
1651837230000|2022-05-06 11:40:30|199.63|197.33|199.55|197.25|199.66|197.36|199.52|197.22|17
1651837240000|2022-05-06 11:40:40|199.54|197.24|199.47|197.17|199.54|197.24|199.47|197.17|7
1651837250000|2022-05-06 11:40:50|199.46|197.16|199.38|197.08|199.46|197.16|199.36|197.06|10
1651837260000|2022-05-06 11:41:00|199.36|197.06|199.36|197.06|199.38|197.08|199.36|197.06|3
1651837270000|2022-05-06 11:41:10|199.35|197.05|199.2|196.9|199.35|197.05|199.2|196.9|8
1651837280000|2022-05-06 11:41:20|199.29|196.99|199.2|196.9|199.31|197.01|199.16|196.86|13
1651837290000|2022-05-06 11:41:30|199.19|196.89|198.99|196.69|199.19|196.89|198.99|196.69|11
1651837300000|2022-05-06 11:41:40|198.98|196.68|198.86|196.56|198.98|196.68|198.86|196.56|11
1651837310000|2022-05-06 11:41:50|198.88|196.58|198.84|196.54|198.88|196.58|198.78|196.48|10
1651837320000|2022-05-06 11:42:00|198.81|196.51|198.84|196.54|198.9|196.6|198.8|196.5|16
1651837330000|2022-05-06 11:42:10|198.85|196.55|198.82|196.52|198.85|196.55|198.8|196.5|12
1651837340000|2022-05-06 11:42:20|198.79|196.49|198.85|196.55|198.85|196.55|198.75|196.45|16
1651837350000|2022-05-06 11:42:30|198.84|196.54|198.75|196.45|198.86|196.56|198.75|196.45|10
1651837360000|2022-05-06 11:42:40|198.74|196.44|198.81|196.51|198.81|196.51|198.74|196.44|6
1651837370000|2022-05-06 11:42:50|198.82|196.52|198.9|196.6|198.91|196.61|198.82|196.52|13
1651837380000|2022-05-06 11:43:00|198.91|196.61|198.9|196.6|198.91|196.61|198.89|196.59|4
1651837390000|2022-05-06 11:43:10|198.89|196.59|198.9|196.6|198.9|196.6|198.8|196.5|8
1651837400000|2022-05-06 11:43:20|198.91|196.61|198.99|196.69|198.99|196.69|198.91|196.61|4
1651837410000|2022-05-06 11:43:30|199|196.7|199|196.7|199.09|196.79|199|196.7|6
1651837420000|2022-05-06 11:43:40|198.99|196.69|199.07|196.77|199.07|196.77|198.96|196.66|6
1651837430000|2022-05-06 11:43:50|199.06|196.76|199.01|196.71|199.06|196.76|199.01|196.71|2
1651837440000|2022-05-06 11:44:00|199|196.7|198.89|196.59|199|196.7|198.89|196.59|15
1651837450000|2022-05-06 11:44:10|198.9|196.6|198.9|196.6|198.93|196.63|198.83|196.53|13
1651837460000|2022-05-06 11:44:20|198.89|196.59|199.01|196.71|199.04|196.74|198.87|196.57|12
1651837470000|2022-05-06 11:44:30|199|196.7|199.09|196.79|199.09|196.79|199|196.7|3
1651837480000|2022-05-06 11:44:40|199.13|196.83|199|196.7|199.13|196.83|199|196.7|8
1651837490000|2022-05-06 11:44:50|199.03|196.73|199.1|196.8|199.11|196.81|199.03|196.73|6
1651837500000|2022-05-06 11:45:00|199.06|196.76|199.09|196.79|199.09|196.79|198.92|196.62|9
1651837510000|2022-05-06 11:45:10|199.1|196.8|198.95|196.65|199.12|196.82|198.92|196.62|9
1651837520000|2022-05-06 11:45:20|198.91|196.61|198.9|196.6|198.91|196.61|198.89|196.59|4
1651837530000|2022-05-06 11:45:30|198.92|196.62|199.07|196.77|199.07|196.77|198.92|196.62|8
1651837540000|2022-05-06 11:45:40|199.09|196.79|199|196.7|199.09|196.79|198.98|196.68|5
1651837550000|2022-05-06 11:45:50|198.99|196.69|199|196.7|199.01|196.71|198.93|196.63|12
1651837560000|2022-05-06 11:46:00|199.01|196.71|199.1|196.8|199.1|196.8|199.01|196.71|6
1651837570000|2022-05-06 11:46:10|199.11|196.81|199.01|196.71|199.11|196.81|199.01|196.71|4
1651837580000|2022-05-06 11:46:20|199.03|196.73|199.02|196.72|199.03|196.73|199.02|196.72|2
1651837590000|2022-05-06 11:46:30|199.01|196.71|198.85|196.55|199.01|196.71|198.85|196.55|12
1651837600000|2022-05-06 11:46:40|198.87|196.57|198.84|196.54|198.87|196.57|198.81|196.51|6
1651837610000|2022-05-06 11:46:50|198.86|196.56|198.91|196.61|198.95|196.65|198.85|196.55|10
1651837620000|2022-05-06 11:47:00|198.92|196.62|198.83|196.53|198.92|196.62|198.83|196.53|6
1651837630000|2022-05-06 11:47:10|198.82|196.52|198.7|196.4|198.82|196.52|198.7|196.4|11
1651837640000|2022-05-06 11:47:20|198.69|196.39|198.76|196.46|198.76|196.46|198.61|196.31|17
1651837650000|2022-05-06 11:47:30|198.75|196.45|198.8|196.5|198.8|196.5|198.7|196.4|12
1651837660000|2022-05-06 11:47:40|198.82|196.52|198.75|196.45|198.82|196.52|198.74|196.44|13
1651837670000|2022-05-06 11:47:50|198.74|196.44|198.83|196.53|198.83|196.53|198.74|196.44|10
1651837680000|2022-05-06 11:48:00|198.86|196.56|198.86|196.56|198.91|196.61|198.85|196.55|13
1651837690000|2022-05-06 11:48:10|198.87|196.57|198.84|196.54|198.91|196.61|198.84|196.54|11
1651837700000|2022-05-06 11:48:20|198.82|196.52|198.79|196.49|198.82|196.52|198.79|196.49|4
1651837710000|2022-05-06 11:48:30|198.8|196.5|198.87|196.57|198.88|196.58|198.8|196.5|5
1651837720000|2022-05-06 11:48:40|198.86|196.56|198.92|196.62|198.97|196.67|198.86|196.56|8
1651837730000|2022-05-06 11:48:50|198.93|196.63|198.92|196.62|198.93|196.63|198.9|196.6|5
1651837740000|2022-05-06 11:49:00|198.91|196.61|198.96|196.66|198.99|196.69|198.9|196.6|9
1651837750000|2022-05-06 11:49:10|199|196.7|199|196.7|199|196.7|199|196.7|1
1651837760000|2022-05-06 11:49:20|198.99|196.69|198.91|196.61|198.99|196.69|198.9|196.6|6
1651837770000|2022-05-06 11:49:30|198.9|196.6|198.91|196.61|198.96|196.66|198.9|196.6|5
1651837780000|2022-05-06 11:49:40|199.01|196.71|198.91|196.61|199.01|196.71|198.91|196.61|8
1651837790000|2022-05-06 11:49:50|198.9|196.6|198.83|196.53|198.9|196.6|198.8|196.5|18
1651837800000|2022-05-06 11:50:00|198.8|196.5|198.87|196.57|198.95|196.65|198.8|196.5|19
1651837810000|2022-05-06 11:50:10|198.85|196.55|198.9|196.6|198.92|196.62|198.83|196.53|10
1651837820000|2022-05-06 11:50:20|198.91|196.61|198.83|196.53|198.91|196.61|198.83|196.53|4
1651837830000|2022-05-06 11:50:30|198.91|196.61|198.83|196.53|198.92|196.62|198.81|196.51|14
1651837850000|2022-05-06 11:50:50|198.91|196.61|198.95|196.65|198.95|196.65|198.86|196.56|3
1651837860000|2022-05-06 11:51:00|198.91|196.61|198.9|196.6|198.91|196.61|198.9|196.6|2
1651837870000|2022-05-06 11:51:10|198.91|196.61|199|196.7|199.02|196.72|198.91|196.61|5
1651837880000|2022-05-06 11:51:20|198.99|196.69|199|196.7|199|196.7|198.99|196.69|2
1651837890000|2022-05-06 11:51:30|198.99|196.69|198.9|196.6|199|196.7|198.9|196.6|6
1651837900000|2022-05-06 11:51:40|198.91|196.61|198.99|196.69|198.99|196.69|198.9|196.6|9
1651837910000|2022-05-06 11:51:50|199.01|196.71|199|196.7|199.01|196.71|198.99|196.69|4
1651837920000|2022-05-06 11:52:00|199.06|196.76|199.08|196.78|199.12|196.82|199.03|196.73|9
1651837930000|2022-05-06 11:52:10|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1651837940000|2022-05-06 11:52:20|199|196.7|198.99|196.69|199|196.7|198.91|196.61|6
1651837950000|2022-05-06 11:52:30|199.02|196.72|199.11|196.81|199.11|196.81|199.02|196.72|2
1651837960000|2022-05-06 11:52:40|199.08|196.78|199.23|196.93|199.23|196.93|199.08|196.78|7
1651837970000|2022-05-06 11:52:50|199.25|196.95|199.34|197.04|199.42|197.12|199.25|196.95|12
1651837980000|2022-05-06 11:53:00|199.33|197.03|199.07|196.77|199.35|197.05|199.07|196.77|16
1651837990000|2022-05-06 11:53:10|199.14|196.84|199.2|196.9|199.21|196.91|199.14|196.84|12
1651838000000|2022-05-06 11:53:20|199.19|196.89|199.2|196.9|199.25|196.95|199.17|196.87|12
1651838010000|2022-05-06 11:53:30|199.19|196.89|199.2|196.9|199.2|196.9|199.13|196.83|15
1651838020000|2022-05-06 11:53:40|199.19|196.89|199.18|196.88|199.19|196.89|199.15|196.85|4
1651838030000|2022-05-06 11:53:50|199.13|196.83|198.83|196.53|199.13|196.83|198.69|196.39|25
1651838040000|2022-05-06 11:54:00|198.78|196.48|198.61|196.31|198.88|196.58|198.61|196.31|21
1651838050000|2022-05-06 11:54:10|198.62|196.32|198.73|196.43|198.76|196.46|198.62|196.32|19
1651838060000|2022-05-06 11:54:20|198.74|196.44|198.66|196.36|198.74|196.44|198.63|196.33|12
1651838070000|2022-05-06 11:54:30|198.68|196.38|198.73|196.43|198.75|196.45|198.68|196.38|15
1651838080000|2022-05-06 11:54:40|198.76|196.46|198.9|196.6|198.98|196.68|198.76|196.46|20
1651838090000|2022-05-06 11:54:50|198.86|196.56|198.82|196.52|198.87|196.57|198.82|196.52|6
1651838100000|2022-05-06 11:55:00|198.79|196.49|198.88|196.58|198.88|196.58|198.74|196.44|13
1651838110000|2022-05-06 11:55:10|198.87|196.57|199.1|196.8|199.1|196.8|198.87|196.57|16
1651838120000|2022-05-06 11:55:20|199.11|196.81|199.14|196.84|199.15|196.85|199.11|196.81|11
1651838130000|2022-05-06 11:55:30|199.13|196.83|198.91|196.61|199.13|196.83|198.91|196.61|10
1651838140000|2022-05-06 11:55:40|198.93|196.63|199.09|196.79|199.09|196.79|198.93|196.63|16
1651838150000|2022-05-06 11:55:50|199.08|196.78|199.11|196.81|199.11|196.81|199.08|196.78|6
1651838160000|2022-05-06 11:56:00|199.12|196.82|199.43|197.13|199.43|197.13|199.12|196.82|23
1651838170000|2022-05-06 11:56:10|199.47|197.17|199.42|197.12|199.54|197.24|199.42|197.12|12
1651838180000|2022-05-06 11:56:20|199.41|197.11|199.37|197.07|199.42|197.12|199.37|197.07|8
1651838190000|2022-05-06 11:56:30|199.34|197.04|199.35|197.05|199.42|197.12|198.95|196.65|18
1651838200000|2022-05-06 11:56:40|199.32|197.02|199.32|197.02|199.36|197.06|199.32|197.02|5
1651838210000|2022-05-06 11:56:50|199.31|197.01|199.31|197.01|199.34|197.04|199.29|196.99|9
1651838220000|2022-05-06 11:57:00|199.32|197.02|199.3|197|199.36|197.06|199.3|197|6
1651838230000|2022-05-06 11:57:10|199.29|196.99|199.26|196.96|199.32|197.02|199.23|196.93|10
1651838240000|2022-05-06 11:57:20|199.29|196.99|199.34|197.04|199.37|197.07|199.27|196.97|8
1651838250000|2022-05-06 11:57:30|199.35|197.05|199.34|197.04|199.38|197.08|199.34|197.04|4
1651838260000|2022-05-06 11:57:40|199.3|197|199.11|196.81|199.3|197|199.11|196.81|10
1651838270000|2022-05-06 11:57:50|199.13|196.83|199.11|196.81|199.19|196.89|199.01|196.71|16
1651838280000|2022-05-06 11:58:00|199.1|196.8|199.11|196.81|199.11|196.81|199.1|196.8|4
1651838290000|2022-05-06 11:58:10|199.1|196.8|199.11|196.81|199.11|196.81|199.1|196.8|2
1651838300000|2022-05-06 11:58:20|199.1|196.8|199.01|196.71|199.1|196.8|199.01|196.71|9
1651838310000|2022-05-06 11:58:30|199.04|196.74|199.01|196.71|199.09|196.79|199.01|196.71|9
1651838320000|2022-05-06 11:58:40|199.02|196.72|199.02|196.72|199.02|196.72|199|196.7|4
1651838330000|2022-05-06 11:58:50|199.04|196.74|199.2|196.9|199.2|196.9|199.04|196.74|8
1651838340000|2022-05-06 11:59:00|199.25|196.95|199.34|197.04|199.35|197.05|199.25|196.95|9
1651838350000|2022-05-06 11:59:10|199.32|197.02|199.43|197.13|199.44|197.14|199.32|197.02|8
1651838360000|2022-05-06 11:59:20|199.42|197.12|199.41|197.11|199.51|197.21|199.36|197.06|20
1651838370000|2022-05-06 11:59:30|199.4|197.1|199.35|197.05|199.4|197.1|199.34|197.04|5
1651838380000|2022-05-06 11:59:40|199.36|197.06|199.46|197.16|199.46|197.16|199.36|197.06|2
1651838390000|2022-05-06 11:59:50|199.36|197.06|199.34|197.04|199.39|197.09|199.33|197.03|10
1651838400000|2022-05-06 12:00:00|199.37|197.07|199.43|197.13|199.43|197.13|199.33|197.03|10
1651838410000|2022-05-06 12:00:10|199.44|197.14|199.52|197.22|199.52|197.22|199.39|197.09|7
1651838420000|2022-05-06 12:00:20|199.51|197.21|199.57|197.27|199.58|197.28|199.48|197.18|14
1651838430000|2022-05-06 12:00:30|199.53|197.23|200.07|197.77|200.08|197.78|199.53|197.23|20
1651838440000|2022-05-06 12:00:40|200.15|197.85|200.36|198.06|200.41|198.11|200.15|197.85|11
1651838450000|2022-05-06 12:00:50|200.26|197.96|200.33|198.03|200.36|198.06|200.01|197.71|29
1651838460000|2022-05-06 12:01:00|200.32|198.02|200.78|198.48|200.78|198.48|200.32|198.02|21
1651838470000|2022-05-06 12:01:10|200.85|198.55|200.9|198.6|200.9|198.6|200.79|198.49|12
1651838480000|2022-05-06 12:01:20|200.91|198.61|200.81|198.51|200.91|198.61|200.81|198.51|15
1651838490000|2022-05-06 12:01:30|200.82|198.52|200.88|198.58|200.91|198.61|200.81|198.51|15
1651838500000|2022-05-06 12:01:40|200.91|198.61|200.82|198.52|200.91|198.61|200.82|198.52|14
1651838510000|2022-05-06 12:01:50|200.81|198.51|200.82|198.52|200.85|198.55|200.81|198.51|10
1651838520000|2022-05-06 12:02:00|200.81|198.51|200.63|198.33|200.81|198.51|200.63|198.33|21
1651838530000|2022-05-06 12:02:10|200.57|198.27|200.89|198.59|200.92|198.62|200.57|198.27|21
1651838540000|2022-05-06 12:02:20|200.9|198.6|200.85|198.55|200.91|198.61|200.8|198.5|16
1651838550000|2022-05-06 12:02:30|200.84|198.54|200.95|198.65|200.95|198.65|200.83|198.53|10
1651838560000|2022-05-06 12:02:40|200.98|198.68|201|198.7|201|198.7|200.86|198.56|15
1651838570000|2022-05-06 12:02:50|200.99|198.69|201.17|198.87|201.17|198.87|200.99|198.69|10
1651838580000|2022-05-06 12:03:00|201.11|198.81|200.96|198.66|201.12|198.82|200.94|198.64|16
1651838590000|2022-05-06 12:03:10|200.95|198.65|201.09|198.79|201.1|198.8|200.9|198.6|21
1651838600000|2022-05-06 12:03:20|201.11|198.81|201.02|198.72|201.11|198.81|201.02|198.72|6
1651838610000|2022-05-06 12:03:30|201.03|198.73|201.09|198.79|201.1|198.8|201.02|198.72|10
1651838620000|2022-05-06 12:03:40|201.11|198.81|201.02|198.72|201.11|198.81|201.01|198.71|5
1651838630000|2022-05-06 12:03:50|201.01|198.71|201|198.7|201.09|198.79|201|198.7|8
1651838640000|2022-05-06 12:04:00|201.02|198.72|201.05|198.75|201.05|198.75|201.01|198.71|8
1651838650000|2022-05-06 12:04:10|201.1|198.8|201.1|198.8|201.1|198.8|201.02|198.72|14
1651838660000|2022-05-06 12:04:20|201.11|198.81|201.02|198.72|201.16|198.86|201.02|198.72|9
1651838670000|2022-05-06 12:04:30|201.03|198.73|200.98|198.68|201.06|198.76|200.92|198.62|16
1651838680000|2022-05-06 12:04:40|200.97|198.67|200.86|198.56|200.97|198.67|200.82|198.52|13
1651838690000|2022-05-06 12:04:50|200.87|198.57|200.91|198.61|200.92|198.62|200.85|198.55|14
1651838700000|2022-05-06 12:05:00|200.93|198.63|200.94|198.64|200.99|198.69|200.91|198.61|15
1651838710000|2022-05-06 12:05:10|200.93|198.63|200.86|198.56|200.93|198.63|200.85|198.55|10
1651838720000|2022-05-06 12:05:20|200.85|198.55|200.59|198.29|200.85|198.55|200.53|198.23|19
1651838730000|2022-05-06 12:05:30|200.58|198.28|200.45|198.15|200.58|198.28|200.45|198.15|9
1651838740000|2022-05-06 12:05:40|200.44|198.14|200.14|197.84|200.44|198.14|200.12|197.82|19
1651838750000|2022-05-06 12:05:50|200.13|197.83|200.09|197.79|200.13|197.83|200.07|197.77|9
1651838760000|2022-05-06 12:06:00|200.1|197.8|200.04|197.74|200.12|197.82|200.04|197.74|5
1651838770000|2022-05-06 12:06:10|200.03|197.73|200.06|197.76|200.11|197.81|200.02|197.72|10
1651838780000|2022-05-06 12:06:20|200.04|197.74|200.1|197.8|200.11|197.81|200.01|197.71|15
1651838790000|2022-05-06 12:06:30|200.14|197.84|200.41|198.11|200.44|198.14|200.14|197.84|14
1651838800000|2022-05-06 12:06:40|200.37|198.07|200.19|197.89|200.39|198.09|200.19|197.89|11
1651838810000|2022-05-06 12:06:50|200.2|197.9|200.09|197.79|200.2|197.9|200.09|197.79|10
1651838820000|2022-05-06 12:07:00|200.1|197.8|200.21|197.91|200.21|197.91|200.1|197.8|10
1651838830000|2022-05-06 12:07:10|200.3|198|200.37|198.07|200.38|198.08|200.29|197.99|11
1651838840000|2022-05-06 12:07:20|200.36|198.06|200.35|198.05|200.38|198.08|200.35|198.05|10
1651838850000|2022-05-06 12:07:30|200.36|198.06|200.35|198.05|200.36|198.06|200.33|198.03|6
1651838860000|2022-05-06 12:07:40|200.33|198.03|200.1|197.8|200.33|198.03|200.08|197.78|15
1651838870000|2022-05-06 12:07:50|200.11|197.81|200.1|197.8|200.11|197.81|200.1|197.8|4
1651838880000|2022-05-06 12:08:00|200.15|197.85|200.35|198.05|200.35|198.05|200.15|197.85|10
1651838890000|2022-05-06 12:08:10|200.36|198.06|200.2|197.9|200.36|198.06|200.18|197.88|14
1651838900000|2022-05-06 12:08:20|200.13|197.83|200.13|197.83|200.19|197.89|200.13|197.83|9
1651838910000|2022-05-06 12:08:30|200.1|197.8|200.1|197.8|200.11|197.81|200.03|197.73|10
1651838920000|2022-05-06 12:08:40|200.13|197.83|200.1|197.8|200.13|197.83|200.09|197.79|6
1651838930000|2022-05-06 12:08:50|200.11|197.81|200.18|197.88|200.18|197.88|200.1|197.8|9
1651838940000|2022-05-06 12:09:00|200.19|197.89|200.06|197.76|200.19|197.89|200.03|197.73|16
1651838950000|2022-05-06 12:09:10|200.11|197.81|200.19|197.89|200.19|197.89|200.1|197.8|8
1651838960000|2022-05-06 12:09:20|200.24|197.94|200.19|197.89|200.26|197.96|200.19|197.89|9
1651838970000|2022-05-06 12:09:30|200.2|197.9|200.12|197.82|200.2|197.9|200.1|197.8|10
1651838980000|2022-05-06 12:09:40|200.13|197.83|200.11|197.81|200.13|197.83|200.11|197.81|3
1651838990000|2022-05-06 12:09:50|200.1|197.8|200.1|197.8|200.1|197.8|200.1|197.8|1
1651839000000|2022-05-06 12:10:00|200.11|197.81|200.04|197.74|200.14|197.84|200.04|197.74|12
1651839010000|2022-05-06 12:10:10|200.03|197.73|200.11|197.81|200.15|197.85|200.03|197.73|9
1651839020000|2022-05-06 12:10:20|200.1|197.8|200.09|197.79|200.1|197.8|200.09|197.79|2
1651839030000|2022-05-06 12:10:30|200.1|197.8|200.01|197.71|200.1|197.8|200|197.7|7
1651839040000|2022-05-06 12:10:40|200.02|197.72|200.01|197.71|200.03|197.73|199.98|197.68|8
1651839050000|2022-05-06 12:10:50|200.02|197.72|200.02|197.72|200.02|197.72|199.97|197.67|4
1651839060000|2022-05-06 12:11:00|200|197.7|200|197.7|200.03|197.73|199.96|197.66|8
1651839070000|2022-05-06 12:11:10|199.99|197.69|200.06|197.76|200.06|197.76|199.99|197.69|6
1651839080000|2022-05-06 12:11:20|200.05|197.75|200.01|197.71|200.05|197.75|200.01|197.71|8
1651839090000|2022-05-06 12:11:30|199.98|197.68|199.92|197.62|200.01|197.71|199.83|197.53|18
1651839100000|2022-05-06 12:11:40|199.91|197.61|199.91|197.61|199.92|197.62|199.91|197.61|3
1651839110000|2022-05-06 12:11:50|199.93|197.63|199.92|197.62|199.96|197.66|199.92|197.62|10
1651839120000|2022-05-06 12:12:00|199.91|197.61|199.74|197.44|199.91|197.61|199.73|197.43|14
1651839130000|2022-05-06 12:12:10|199.76|197.46|199.73|197.43|199.77|197.47|199.73|197.43|10
1651839140000|2022-05-06 12:12:20|199.77|197.47|199.79|197.49|199.83|197.53|199.77|197.47|8
1651839150000|2022-05-06 12:12:30|199.8|197.5|199.6|197.3|199.8|197.5|199.6|197.3|15
1651839160000|2022-05-06 12:12:40|199.59|197.29|199.54|197.24|199.61|197.31|199.48|197.18|16
1651839170000|2022-05-06 12:12:50|199.52|197.22|199.47|197.17|199.52|197.22|199.44|197.14|16
1651839180000|2022-05-06 12:13:00|199.48|197.18|199.45|197.15|199.49|197.19|199.45|197.15|11
1651839190000|2022-05-06 12:13:10|199.48|197.18|199.43|197.13|199.48|197.18|199.43|197.13|6
1651839200000|2022-05-06 12:13:20|199.42|197.12|199.41|197.11|199.44|197.14|199.41|197.11|6
1651839210000|2022-05-06 12:13:30|199.38|197.08|199.27|196.97|199.39|197.09|199.2|196.9|12
1651839220000|2022-05-06 12:13:40|199.26|196.96|199.42|197.12|199.43|197.13|199.26|196.96|14
1651839230000|2022-05-06 12:13:50|199.41|197.11|199.38|197.08|199.41|197.11|199.38|197.08|5
1651839240000|2022-05-06 12:14:00|199.39|197.09|199.48|197.18|199.48|197.18|199.37|197.07|10
1651839250000|2022-05-06 12:14:10|199.49|197.19|199.44|197.14|199.49|197.19|199.44|197.14|6
1651839260000|2022-05-06 12:14:20|199.42|197.12|199.31|197.01|199.43|197.13|199.2|196.9|18
1651839270000|2022-05-06 12:14:30|199.33|197.03|199.36|197.06|199.36|197.06|199.3|197|8
1651839280000|2022-05-06 12:14:40|199.24|196.94|199.32|197.02|199.36|197.06|199.19|196.89|14
1651839290000|2022-05-06 12:14:50|199.34|197.04|199.3|197|199.34|197.04|199.29|196.99|11
1651839300000|2022-05-06 12:15:00|199.31|197.01|199.43|197.13|199.43|197.13|199.18|196.88|21
1651839310000|2022-05-06 12:15:10|199.44|197.14|199.48|197.18|199.5|197.2|199.44|197.14|11
1651839320000|2022-05-06 12:15:20|199.47|197.17|199.51|197.21|199.51|197.21|199.46|197.16|7
1651839330000|2022-05-06 12:15:30|199.52|197.22|199.5|197.2|199.52|197.22|199.5|197.2|5
1651839340000|2022-05-06 12:15:40|199.49|197.19|199.49|197.19|199.5|197.2|199.47|197.17|8
1651839350000|2022-05-06 12:15:50|199.44|197.14|199.36|197.06|199.45|197.15|199.36|197.06|13
1651839360000|2022-05-06 12:16:00|199.34|197.04|199.3|197|199.34|197.04|199.28|196.98|9
1651839370000|2022-05-06 12:16:10|199.31|197.01|199.29|196.99|199.31|197.01|199.28|196.98|6
1651839380000|2022-05-06 12:16:20|199.28|196.98|199.43|197.13|199.43|197.13|199.28|196.98|14
1651839390000|2022-05-06 12:16:30|199.44|197.14|199.36|197.06|199.44|197.14|199.32|197.02|15
1651839400000|2022-05-06 12:16:40|199.35|197.05|199.26|196.96|199.35|197.05|199.26|196.96|11
1651839410000|2022-05-06 12:16:50|199.24|196.94|199.27|196.97|199.3|197|199.11|196.81|15
1651839420000|2022-05-06 12:17:00|199.24|196.94|199.18|196.88|199.24|196.94|199.11|196.81|10
1651839430000|2022-05-06 12:17:10|199.11|196.81|199.17|196.87|199.18|196.88|199.11|196.81|9
1651839440000|2022-05-06 12:17:20|199.11|196.81|199.16|196.86|199.16|196.86|199.11|196.81|3
1651839450000|2022-05-06 12:17:30|199.14|196.84|199.11|196.81|199.16|196.86|199.11|196.81|9
1651839470000|2022-05-06 12:17:50|199.09|196.79|198.97|196.67|199.1|196.8|198.95|196.65|8
1651839480000|2022-05-06 12:18:00|198.98|196.68|199.08|196.78|199.08|196.78|198.98|196.68|5
1651839490000|2022-05-06 12:18:10|199.12|196.82|199.24|196.94|199.24|196.94|199.12|196.82|11
1651839500000|2022-05-06 12:18:20|199.31|197.01|199.19|196.89|199.31|197.01|199.19|196.89|7
1651839510000|2022-05-06 12:18:30|199.18|196.88|199.16|196.86|199.18|196.88|199.12|196.82|14
1651839520000|2022-05-06 12:18:40|199.15|196.85|199.05|196.75|199.31|197.01|199.05|196.75|14
1651839530000|2022-05-06 12:18:50|199.04|196.74|198.85|196.55|199.04|196.74|198.83|196.53|19
1651839540000|2022-05-06 12:19:00|198.89|196.59|198.91|196.61|198.97|196.67|198.88|196.58|12
1651839550000|2022-05-06 12:19:10|198.84|196.54|199.05|196.75|199.05|196.75|198.83|196.53|9
1651839560000|2022-05-06 12:19:20|199.02|196.72|198.92|196.62|199.03|196.73|198.9|196.6|13
1651839570000|2022-05-06 12:19:30|198.91|196.61|198.92|196.62|198.97|196.67|198.91|196.61|9
1651839580000|2022-05-06 12:19:40|198.91|196.61|198.98|196.68|198.98|196.68|198.91|196.61|12
1651839590000|2022-05-06 12:19:50|199|196.7|198.94|196.64|199|196.7|198.93|196.63|8
1651839600000|2022-05-06 12:20:00|198.93|196.63|198.95|196.65|198.95|196.65|198.93|196.63|11
1651839610000|2022-05-06 12:20:10|198.94|196.64|198.95|196.65|198.97|196.67|198.92|196.62|11
1651839620000|2022-05-06 12:20:20|199|196.7|199.02|196.72|199.04|196.74|199|196.7|9
1651839630000|2022-05-06 12:20:30|199.04|196.74|199.01|196.71|199.04|196.74|199.01|196.71|6
1651839640000|2022-05-06 12:20:40|199|196.7|199.01|196.71|199.01|196.71|198.95|196.65|10
1651839650000|2022-05-06 12:20:50|198.99|196.69|198.92|196.62|199.01|196.71|198.92|196.62|12
1651839660000|2022-05-06 12:21:00|198.88|196.58|199|196.7|199|196.7|198.88|196.58|16
1651839670000|2022-05-06 12:21:10|199.01|196.71|199.08|196.78|199.08|196.78|199.01|196.71|6
1651839680000|2022-05-06 12:21:20|199.22|196.92|199.42|197.12|199.42|197.12|199.22|196.92|8
1651839690000|2022-05-06 12:21:30|199.43|197.13|199.5|197.2|199.59|197.29|199.43|197.13|13
1651839700000|2022-05-06 12:21:40|199.56|197.26|199.42|197.12|199.56|197.26|199.42|197.12|5
1651839710000|2022-05-06 12:21:50|199.44|197.14|199.4|197.1|199.45|197.15|199.4|197.1|6
1651839720000|2022-05-06 12:22:00|199.42|197.12|199.63|197.33|199.63|197.33|199.42|197.12|7
1651839730000|2022-05-06 12:22:10|199.61|197.31|199.88|197.58|199.89|197.59|199.61|197.31|15
1651839740000|2022-05-06 12:22:20|199.89|197.59|199.8|197.5|199.89|197.59|199.8|197.5|10
1651839750000|2022-05-06 12:22:30|199.79|197.49|199.92|197.62|199.97|197.67|199.79|197.49|13
1651839760000|2022-05-06 12:22:40|199.91|197.61|199.8|197.5|199.92|197.62|199.8|197.5|8
1651839770000|2022-05-06 12:22:50|199.85|197.55|199.75|197.45|199.85|197.55|199.7|197.4|13
1651839780000|2022-05-06 12:23:00|199.83|197.53|199.83|197.53|199.84|197.54|199.83|197.53|3
1651839790000|2022-05-06 12:23:10|199.84|197.54|199.87|197.57|199.91|197.61|199.84|197.54|12
1651839800000|2022-05-06 12:23:20|199.92|197.62|199.77|197.47|199.92|197.62|199.76|197.46|12
1651839810000|2022-05-06 12:23:30|199.76|197.46|199.74|197.44|199.83|197.53|199.74|197.44|12
1651839820000|2022-05-06 12:23:40|199.81|197.51|199.83|197.53|199.85|197.55|199.81|197.51|5
1651839830000|2022-05-06 12:23:50|199.82|197.52|199.76|197.46|199.83|197.53|199.76|197.46|4
1651839840000|2022-05-06 12:24:00|199.82|197.52|199.83|197.53|199.85|197.55|199.79|197.49|9
1651839850000|2022-05-06 12:24:10|199.82|197.52|199.78|197.48|199.84|197.54|199.78|197.48|8
1651839860000|2022-05-06 12:24:20|199.75|197.45|199.75|197.45|199.82|197.52|199.74|197.44|7
1651839870000|2022-05-06 12:24:30|199.82|197.52|199.89|197.59|199.89|197.59|199.82|197.52|3
1651839880000|2022-05-06 12:24:40|199.88|197.58|199.89|197.59|199.89|197.59|199.86|197.56|5
1651839890000|2022-05-06 12:24:50|199.91|197.61|199.9|197.6|199.91|197.61|199.83|197.53|4
1651839900000|2022-05-06 12:25:00|199.92|197.62|199.89|197.59|199.92|197.62|199.83|197.53|16
1651839910000|2022-05-06 12:25:10|199.92|197.62|200.36|198.06|200.38|198.08|199.92|197.62|16
1651839920000|2022-05-06 12:25:20|200.33|198.03|200.39|198.09|200.4|198.1|200.19|197.89|20
1651839930000|2022-05-06 12:25:30|200.41|198.11|200.21|197.91|200.46|198.16|200.17|197.87|18
1651839940000|2022-05-06 12:25:40|200.17|197.87|200.1|197.8|200.17|197.87|200.09|197.79|8
1651839950000|2022-05-06 12:25:50|200.09|197.79|199.93|197.63|200.09|197.79|199.9|197.6|13
1651839960000|2022-05-06 12:26:00|199.92|197.62|199.86|197.56|199.94|197.64|199.86|197.56|7
1651839970000|2022-05-06 12:26:10|199.88|197.58|199.88|197.58|199.92|197.62|199.85|197.55|14
1651839980000|2022-05-06 12:26:20|199.92|197.62|199.84|197.54|199.92|197.62|199.78|197.48|11
1651839990000|2022-05-06 12:26:30|199.83|197.53|199.72|197.42|199.83|197.53|199.64|197.34|11
1651840000000|2022-05-06 12:26:40|199.7|197.4|199.62|197.32|199.7|197.4|199.57|197.27|15
1651840010000|2022-05-06 12:26:50|199.6|197.3|199.2|196.9|199.6|197.3|199.2|196.9|15
1651840020000|2022-05-06 12:27:00|199.22|196.92|199.18|196.88|199.23|196.93|199.07|196.77|18
1651840030000|2022-05-06 12:27:10|199.21|196.91|199.31|197.01|199.31|197.01|199.19|196.89|12
1651840040000|2022-05-06 12:27:20|199.35|197.05|199.37|197.07|199.39|197.09|199.35|197.05|9
1651840050000|2022-05-06 12:27:30|199.36|197.06|199.44|197.14|199.44|197.14|199.35|197.05|10
1651840060000|2022-05-06 12:27:40|199.47|197.17|199.65|197.35|199.65|197.35|199.44|197.14|11
1651840070000|2022-05-06 12:27:50|199.62|197.32|199.73|197.43|199.73|197.43|199.6|197.3|8
1651840080000|2022-05-06 12:28:00|199.74|197.44|199.84|197.54|199.87|197.57|199.74|197.44|14
1651840090000|2022-05-06 12:28:10|199.79|197.49|199.86|197.56|199.86|197.56|199.79|197.49|10
1651840100000|2022-05-06 12:28:20|199.87|197.57|200.48|198.18|200.49|198.19|199.87|197.57|23
1651840110000|2022-05-06 12:28:30|200.46|198.16|200.72|198.42|200.74|198.44|200.46|198.16|20
1651840120000|2022-05-06 12:28:40|200.73|198.43|200.64|198.34|200.73|198.43|200.59|198.29|15
1651840130000|2022-05-06 12:28:50|200.62|198.32|200.61|198.31|200.68|198.38|200.61|198.31|12
1651840140000|2022-05-06 12:29:00|200.6|198.3|200.5|198.2|200.63|198.33|200.5|198.2|20
1651840150000|2022-05-06 12:29:10|200.49|198.19|200.5|198.2|200.53|198.23|200.48|198.18|14
1651840160000|2022-05-06 12:29:20|200.49|198.19|200.09|197.79|200.49|198.19|200.09|197.79|15
1651840170000|2022-05-06 12:29:30|200.08|197.78|200.01|197.71|200.08|197.78|199.97|197.67|14
1651840180000|2022-05-06 12:29:40|200.11|197.81|200.32|198.02|200.38|198.08|200.11|197.81|16
1651840190000|2022-05-06 12:29:50|200.36|198.06|200.2|197.9|200.39|198.09|200.16|197.86|13
1651840200000|2022-05-06 12:30:00|200.29|197.99|200.78|198.48|200.78|198.48|200.29|197.99|18
1651840210000|2022-05-06 12:30:10|200.79|198.49|201.43|199.13|201.45|199.15|200.73|198.43|19
1651840220000|2022-05-06 12:30:20|201.44|199.14|201.43|199.13|201.48|199.18|201.06|198.76|24
1651840230000|2022-05-06 12:30:30|201.51|199.21|201.84|199.54|201.87|199.57|201.49|199.19|21
1651840240000|2022-05-06 12:30:40|201.83|199.53|201.95|199.65|202.01|199.71|201.79|199.49|22
1651840250000|2022-05-06 12:30:50|201.93|199.63|201.76|199.46|201.99|199.69|201.73|199.43|21
1651840260000|2022-05-06 12:31:00|201.74|199.44|201.51|199.21|201.75|199.45|201.51|199.21|20
1651840270000|2022-05-06 12:31:10|201.52|199.22|201.74|199.44|201.74|199.44|201.41|199.11|18
1651840280000|2022-05-06 12:31:20|201.75|199.45|201.73|199.43|201.79|199.49|201.66|199.36|21
1651840290000|2022-05-06 12:31:30|201.72|199.42|201.47|199.17|201.72|199.42|201.44|199.14|20
1651840300000|2022-05-06 12:31:40|201.48|199.18|200.79|198.49|201.52|199.22|200.79|198.49|22
1651840310000|2022-05-06 12:31:50|200.77|198.47|200.75|198.45|200.8|198.5|200.61|198.31|22
1651840320000|2022-05-06 12:32:00|200.78|198.48|200.77|198.47|200.88|198.58|200.76|198.46|22
1651840330000|2022-05-06 12:32:10|200.74|198.44|200.9|198.6|201.03|198.73|200.71|198.41|25
1651840340000|2022-05-06 12:32:20|200.89|198.59|201.1|198.8|201.12|198.82|200.82|198.52|31
1651840350000|2022-05-06 12:32:30|201.11|198.81|201.1|198.8|201.32|199.02|201.08|198.78|23
1651840360000|2022-05-06 12:32:40|201.09|198.79|201.3|199|201.3|199|201.08|198.78|16
1651840370000|2022-05-06 12:32:50|201.33|199.03|201.63|199.33|201.73|199.43|201.27|198.97|31
1651840380000|2022-05-06 12:33:00|201.62|199.32|201.57|199.27|201.74|199.44|201.56|199.26|20
1651840390000|2022-05-06 12:33:10|201.54|199.24|201.48|199.18|201.54|199.24|201.44|199.14|19
1651840400000|2022-05-06 12:33:20|201.49|199.19|201.67|199.37|201.67|199.37|201.42|199.12|26
1651840410000|2022-05-06 12:33:30|201.68|199.38|201.45|199.15|201.69|199.39|201.45|199.15|24
1651840420000|2022-05-06 12:33:40|201.46|199.16|201.26|198.96|201.47|199.17|201.19|198.89|19
1651840430000|2022-05-06 12:33:50|201.27|198.97|201.25|198.95|201.3|199|201.17|198.87|14
1651840440000|2022-05-06 12:34:00|201.26|198.96|201.33|199.03|201.38|199.08|201.18|198.88|26
1651840450000|2022-05-06 12:34:10|201.34|199.04|201.41|199.11|201.46|199.16|201.33|199.03|14
1651840460000|2022-05-06 12:34:20|201.4|199.1|201.42|199.12|201.48|199.18|201.37|199.07|10
1651840470000|2022-05-06 12:34:30|201.4|199.1|201.41|199.11|201.44|199.14|201.39|199.09|17
1651840480000|2022-05-06 12:34:40|201.4|199.1|201.4|199.1|201.41|199.11|201.38|199.08|11
1651840490000|2022-05-06 12:34:50|201.39|199.09|201.33|199.03|201.4|199.1|201.3|199|12
1651840500000|2022-05-06 12:35:00|201.39|199.09|201.36|199.06|201.43|199.13|201.36|199.06|22
1651840510000|2022-05-06 12:35:10|201.37|199.07|201.44|199.14|201.45|199.15|201.35|199.05|15
1651840520000|2022-05-06 12:35:20|201.45|199.15|201.35|199.05|201.45|199.15|201.3|199|21
1651840530000|2022-05-06 12:35:30|201.34|199.04|201.35|199.05|201.42|199.12|201.34|199.04|17
1651840540000|2022-05-06 12:35:40|201.38|199.08|201.41|199.11|201.45|199.15|201.36|199.06|14
1651840550000|2022-05-06 12:35:50|201.43|199.13|201.51|199.21|201.64|199.34|201.41|199.11|20
1651840560000|2022-05-06 12:36:00|201.48|199.18|201.69|199.39|201.7|199.4|201.47|199.17|17
1651840570000|2022-05-06 12:36:10|201.7|199.4|201.74|199.44|201.79|199.49|201.63|199.33|19
1651840580000|2022-05-06 12:36:20|201.8|199.5|201.79|199.49|201.82|199.52|201.69|199.39|19
1651840590000|2022-05-06 12:36:30|201.91|199.61|202.07|199.77|202.07|199.77|201.8|199.5|22
1651840600000|2022-05-06 12:36:40|201.99|199.69|202.08|199.78|202.09|199.79|201.94|199.64|12
1651840610000|2022-05-06 12:36:50|202.07|199.77|202|199.7|202.08|199.78|201.89|199.59|13
1651840620000|2022-05-06 12:37:00|202.08|199.78|201.97|199.67|202.1|199.8|201.9|199.6|10
1651840630000|2022-05-06 12:37:10|201.95|199.65|201.86|199.56|201.98|199.68|201.81|199.51|17
1651840640000|2022-05-06 12:37:20|201.91|199.61|201.79|199.49|201.93|199.63|201.79|199.49|23
1651840650000|2022-05-06 12:37:30|201.77|199.47|201.63|199.33|201.77|199.47|201.59|199.29|27
1651840660000|2022-05-06 12:37:40|201.62|199.32|201.68|199.38|201.71|199.41|201.62|199.32|11
1651840670000|2022-05-06 12:37:50|201.67|199.37|201.68|199.38|201.7|199.4|201.66|199.36|8
1651840680000|2022-05-06 12:38:00|201.67|199.37|201.69|199.39|201.7|199.4|201.6|199.3|15
1651840690000|2022-05-06 12:38:10|201.7|199.4|201.65|199.35|201.7|199.4|201.65|199.35|5
1651840700000|2022-05-06 12:38:20|201.66|199.36|201.71|199.41|201.71|199.41|201.62|199.32|17
1651840710000|2022-05-06 12:38:30|201.72|199.42|201.71|199.41|201.73|199.43|201.66|199.36|8
1651840720000|2022-05-06 12:38:40|201.66|199.36|201.72|199.42|201.72|199.42|201.64|199.34|13
1651840730000|2022-05-06 12:38:50|201.73|199.43|201.75|199.45|201.81|199.51|201.73|199.43|12
1651840740000|2022-05-06 12:39:00|201.74|199.44|201.73|199.43|201.77|199.47|201.72|199.42|5
1651840750000|2022-05-06 12:39:10|201.67|199.37|201.71|199.41|201.73|199.43|201.66|199.36|9
1651840760000|2022-05-06 12:39:20|201.69|199.39|201.75|199.45|201.81|199.51|201.69|199.39|11
1651840770000|2022-05-06 12:39:30|201.74|199.44|201.66|199.36|201.8|199.5|201.66|199.36|11
1651840780000|2022-05-06 12:39:40|201.67|199.37|201.49|199.19|201.7|199.4|201.49|199.19|19
1651840790000|2022-05-06 12:39:50|201.48|199.18|201.4|199.1|201.48|199.18|201.39|199.09|15
1651840800000|2022-05-06 12:40:00|201.39|199.09|201.35|199.05|201.39|199.09|201.33|199.03|16
1651840810000|2022-05-06 12:40:10|201.33|199.03|201.16|198.86|201.36|199.06|201.16|198.86|11
1651840820000|2022-05-06 12:40:20|201.15|198.85|200.99|198.69|201.15|198.85|200.99|198.69|14
1651840830000|2022-05-06 12:40:30|201|198.7|201|198.7|201.01|198.71|200.91|198.61|17
1651840840000|2022-05-06 12:40:40|200.98|198.68|200.94|198.64|201.05|198.75|200.9|198.6|17
1651840850000|2022-05-06 12:40:50|200.93|198.63|200.82|198.52|200.93|198.63|200.75|198.45|21
1651840860000|2022-05-06 12:41:00|200.93|198.63|200.7|198.4|200.93|198.63|200.7|198.4|18
1651840870000|2022-05-06 12:41:10|200.68|198.38|200.65|198.35|200.74|198.44|200.62|198.32|22
1651840880000|2022-05-06 12:41:20|200.68|198.38|200.59|198.29|200.68|198.38|200.51|198.21|19
1651840890000|2022-05-06 12:41:30|200.55|198.25|200.56|198.26|200.56|198.26|200.51|198.21|13
1651840900000|2022-05-06 12:41:40|200.57|198.27|200.63|198.33|200.64|198.34|200.57|198.27|13
1651840910000|2022-05-06 12:41:50|200.64|198.34|200.63|198.33|200.71|198.41|200.63|198.33|9
1651840920000|2022-05-06 12:42:00|200.69|198.39|200.45|198.15|200.69|198.39|200.45|198.15|16
1651840930000|2022-05-06 12:42:10|200.44|198.14|200.69|198.39|200.69|198.39|200.44|198.14|21
1651840940000|2022-05-06 12:42:20|200.7|198.4|200.86|198.56|200.86|198.56|200.64|198.34|20
1651840950000|2022-05-06 12:42:30|200.8|198.5|200.82|198.52|200.9|198.6|200.79|198.49|13
1651840960000|2022-05-06 12:42:40|200.81|198.51|200.82|198.52|200.87|198.57|200.79|198.49|10
1651840970000|2022-05-06 12:42:50|200.83|198.53|200.96|198.66|200.96|198.66|200.8|198.5|10
1651840980000|2022-05-06 12:43:00|200.97|198.67|200.96|198.66|201.08|198.78|200.96|198.66|12
1651840990000|2022-05-06 12:43:10|200.91|198.61|200.84|198.54|200.92|198.62|200.78|198.48|20
1651841000000|2022-05-06 12:43:20|200.78|198.48|200.78|198.48|200.86|198.56|200.78|198.48|9
1651841010000|2022-05-06 12:43:30|200.74|198.44|200.82|198.52|200.83|198.53|200.74|198.44|17
1651841020000|2022-05-06 12:43:40|200.83|198.53|200.82|198.52|200.85|198.55|200.82|198.52|3
1651841030000|2022-05-06 12:43:50|200.81|198.51|200.84|198.54|200.9|198.6|200.81|198.51|10
1651841040000|2022-05-06 12:44:00|200.83|198.53|200.82|198.52|200.85|198.55|200.77|198.47|9
1651841050000|2022-05-06 12:44:10|200.81|198.51|200.74|198.44|200.81|198.51|200.74|198.44|6
1651841060000|2022-05-06 12:44:20|200.75|198.45|200.73|198.43|200.75|198.45|200.73|198.43|5
1651841070000|2022-05-06 12:44:30|200.72|198.42|200.63|198.33|200.74|198.44|200.63|198.33|8
1651841080000|2022-05-06 12:44:40|200.61|198.31|200.56|198.26|200.62|198.32|200.56|198.26|6
1651841090000|2022-05-06 12:44:50|200.58|198.28|200.64|198.34|200.65|198.35|200.58|198.28|10
1651841100000|2022-05-06 12:45:00|200.63|198.33|200.7|198.4|200.71|198.41|200.61|198.31|23
1651841110000|2022-05-06 12:45:10|200.66|198.36|200.73|198.43|200.76|198.46|200.66|198.36|11
1651841120000|2022-05-06 12:45:20|200.72|198.42|200.66|198.36|200.73|198.43|200.66|198.36|7
1651841130000|2022-05-06 12:45:30|200.65|198.35|200.62|198.32|200.7|198.4|200.6|198.3|11
1651841140000|2022-05-06 12:45:40|200.63|198.33|200.7|198.4|200.71|198.41|200.63|198.33|8
1651841150000|2022-05-06 12:45:50|200.69|198.39|200.64|198.34|200.7|198.4|200.64|198.34|5
1651841160000|2022-05-06 12:46:00|200.63|198.33|200.46|198.16|200.69|198.39|200.46|198.16|25
1651841170000|2022-05-06 12:46:10|200.45|198.15|200.11|197.81|200.45|198.15|200.11|197.81|21
1651841180000|2022-05-06 12:46:20|200.1|197.8|200.1|197.8|200.11|197.81|200.1|197.8|3
1651841190000|2022-05-06 12:46:30|200.11|197.81|200|197.7|200.16|197.86|200|197.7|10
1651841200000|2022-05-06 12:46:40|199.99|197.69|199.93|197.63|200|197.7|199.91|197.61|11
1651841210000|2022-05-06 12:46:50|199.92|197.62|199.89|197.59|199.93|197.63|199.87|197.57|13
1651841220000|2022-05-06 12:47:00|199.88|197.58|199.89|197.59|199.94|197.64|199.82|197.52|12
1651841230000|2022-05-06 12:47:10|199.9|197.6|200|197.7|200.04|197.74|199.9|197.6|18
1651841240000|2022-05-06 12:47:20|200.01|197.71|200.07|197.77|200.07|197.77|200|197.7|5
1651841250000|2022-05-06 12:47:30|200.05|197.75|200.02|197.72|200.07|197.77|200|197.7|5
1651841260000|2022-05-06 12:47:40|200|197.7|199.99|197.69|200|197.7|199.99|197.69|2
1651841270000|2022-05-06 12:47:50|199.92|197.62|199.9|197.6|199.95|197.65|199.85|197.55|15
1651841280000|2022-05-06 12:48:00|199.92|197.62|199.94|197.64|199.98|197.68|199.9|197.6|18
1651841290000|2022-05-06 12:48:10|199.99|197.69|200.18|197.88|200.2|197.9|199.99|197.69|17
1651841300000|2022-05-06 12:48:20|200.19|197.89|200.1|197.8|200.19|197.89|199.99|197.69|17
1651841310000|2022-05-06 12:48:30|200.11|197.81|200.11|197.81|200.18|197.88|200.11|197.81|9
1651841320000|2022-05-06 12:48:40|200.02|197.72|200.06|197.76|200.07|197.77|199.98|197.68|10
1651841330000|2022-05-06 12:48:50|200.07|197.77|200.09|197.79|200.11|197.81|200.07|197.77|12
1651841340000|2022-05-06 12:49:00|200.05|197.75|200.09|197.79|200.09|197.79|200.02|197.72|10
1651841350000|2022-05-06 12:49:10|200.1|197.8|199.91|197.61|200.1|197.8|199.91|197.61|7
1651841360000|2022-05-06 12:49:20|199.97|197.67|199.97|197.67|199.98|197.68|199.9|197.6|13
1651841370000|2022-05-06 12:49:30|199.9|197.6|199.8|197.5|199.91|197.61|199.75|197.45|17
1651841380000|2022-05-06 12:49:40|199.79|197.49|199.74|197.44|199.81|197.51|199.7|197.4|22
1651841390000|2022-05-06 12:49:50|199.75|197.45|199.76|197.46|199.83|197.53|199.7|197.4|22
1651841400000|2022-05-06 12:50:00|199.77|197.47|199.72|197.42|199.8|197.5|199.7|197.4|16
1651841410000|2022-05-06 12:50:10|199.73|197.43|199.82|197.52|199.83|197.53|199.73|197.43|10
1651841420000|2022-05-06 12:50:20|199.83|197.53|199.82|197.52|199.84|197.54|199.82|197.52|6
1651841430000|2022-05-06 12:50:30|199.83|197.53|199.91|197.61|199.91|197.61|199.82|197.52|8
1651841440000|2022-05-06 12:50:40|199.9|197.6|199.91|197.61|199.96|197.66|199.85|197.55|20
1651841450000|2022-05-06 12:50:50|199.85|197.55|199.84|197.54|199.85|197.55|199.76|197.46|12
1651841460000|2022-05-06 12:51:00|199.85|197.55|199.91|197.61|199.91|197.61|199.83|197.53|8
1651841470000|2022-05-06 12:51:10|199.89|197.59|200.03|197.73|200.07|197.77|199.89|197.59|12
1651841480000|2022-05-06 12:51:20|200.07|197.77|200.09|197.79|200.09|197.79|200.05|197.75|5
1651841490000|2022-05-06 12:51:30|200.16|197.86|200.18|197.88|200.2|197.9|200.09|197.79|8
1651841500000|2022-05-06 12:51:40|200.17|197.87|200.17|197.87|200.33|198.03|200.13|197.83|10
1651841510000|2022-05-06 12:51:50|200.18|197.88|200.13|197.83|200.19|197.89|200.07|197.77|8
1651841520000|2022-05-06 12:52:00|200.17|197.87|200.09|197.79|200.2|197.9|200.06|197.76|9
1651841530000|2022-05-06 12:52:10|200.13|197.83|200.01|197.71|200.13|197.83|199.99|197.69|10
1651841540000|2022-05-06 12:52:20|200|197.7|200.09|197.79|200.09|197.79|200|197.7|13
1651841550000|2022-05-06 12:52:30|200.08|197.78|200.05|197.75|200.09|197.79|200.05|197.75|5
1651841560000|2022-05-06 12:52:40|200.06|197.76|200|197.7|200.09|197.79|199.99|197.69|8
1651841570000|2022-05-06 12:52:50|199.99|197.69|199.99|197.69|200|197.7|199.99|197.69|3
1651841580000|2022-05-06 12:53:00|200|197.7|200|197.7|200.08|197.78|199.98|197.68|8
1651841590000|2022-05-06 12:53:10|200.03|197.73|200.08|197.78|200.1|197.8|200.03|197.73|10
1651841600000|2022-05-06 12:53:20|200.09|197.79|200.09|197.79|200.1|197.8|200.06|197.76|5
1651841610000|2022-05-06 12:53:30|200.1|197.8|200.01|197.71|200.1|197.8|200.01|197.71|5
1651841620000|2022-05-06 12:53:40|200|197.7|199.72|197.42|200|197.7|199.72|197.42|22
1651841630000|2022-05-06 12:53:50|199.69|197.39|199.71|197.41|199.76|197.46|199.63|197.33|18
1651841640000|2022-05-06 12:54:00|199.67|197.37|199.67|197.37|199.72|197.42|199.64|197.34|11
1651841650000|2022-05-06 12:54:10|199.66|197.36|199.71|197.41|199.72|197.42|199.65|197.35|20
1651841660000|2022-05-06 12:54:20|199.7|197.4|199.62|197.32|199.71|197.41|199.51|197.21|23
1651841670000|2022-05-06 12:54:30|199.63|197.33|199.71|197.41|199.73|197.43|199.63|197.33|16
1651841680000|2022-05-06 12:54:40|199.72|197.42|199.8|197.5|199.81|197.51|199.72|197.42|12
1651841690000|2022-05-06 12:54:50|199.81|197.51|199.98|197.68|199.98|197.68|199.8|197.5|15
1651841700000|2022-05-06 12:55:00|199.9|197.6|199.9|197.6|199.9|197.6|199.9|197.6|1
1651841710000|2022-05-06 12:55:10|199.89|197.59|199.9|197.6|199.9|197.6|199.83|197.53|10
1651841720000|2022-05-06 12:55:20|199.91|197.61|199.76|197.46|199.92|197.62|199.76|197.46|16
1651841730000|2022-05-06 12:55:30|199.82|197.52|199.65|197.35|199.82|197.52|199.65|197.35|11
1651841740000|2022-05-06 12:55:40|199.66|197.36|199.75|197.45|199.76|197.46|199.66|197.36|7
1651841750000|2022-05-06 12:55:50|199.74|197.44|199.66|197.36|199.74|197.44|199.58|197.28|17
1651841760000|2022-05-06 12:56:00|199.63|197.33|199.75|197.45|199.78|197.48|199.63|197.33|17
1651841770000|2022-05-06 12:56:10|199.74|197.44|199.76|197.46|199.76|197.46|199.74|197.44|9
1651841780000|2022-05-06 12:56:20|199.77|197.47|199.81|197.51|199.81|197.51|199.77|197.47|3
1651841790000|2022-05-06 12:56:30|199.83|197.53|199.84|197.54|199.89|197.59|199.83|197.53|12
1651841800000|2022-05-06 12:56:40|199.83|197.53|199.76|197.46|199.83|197.53|199.72|197.42|9
1651841810000|2022-05-06 12:56:50|199.77|197.47|199.84|197.54|199.86|197.56|199.76|197.46|11
1651841820000|2022-05-06 12:57:00|199.83|197.53|199.87|197.57|199.88|197.58|199.83|197.53|5
1651841830000|2022-05-06 12:57:10|199.88|197.58|199.94|197.64|199.97|197.67|199.88|197.58|15
1651841840000|2022-05-06 12:57:20|199.96|197.66|199.94|197.64|199.96|197.66|199.91|197.61|10
1651841860000|2022-05-06 12:57:40|199.93|197.63|199.94|197.64|199.94|197.64|199.93|197.63|2
1651841870000|2022-05-06 12:57:50|199.98|197.68|199.99|197.69|199.99|197.69|199.94|197.64|3
1651841880000|2022-05-06 12:58:00|199.97|197.67|200.37|198.07|200.38|198.08|199.97|197.67|12
1651841890000|2022-05-06 12:58:10|200.36|198.06|200.36|198.06|200.41|198.11|200.35|198.05|7
1651841900000|2022-05-06 12:58:20|200.37|198.07|200.4|198.1|200.4|198.1|200.29|197.99|12
1651841910000|2022-05-06 12:58:30|200.41|198.11|200.47|198.17|200.5|198.2|200.38|198.08|14
1651841920000|2022-05-06 12:58:40|200.48|198.18|200.41|198.11|200.53|198.23|200.41|198.11|12
1651841930000|2022-05-06 12:58:50|200.44|198.14|200.35|198.05|200.44|198.14|200.35|198.05|13
1651841940000|2022-05-06 12:59:00|200.36|198.06|200.35|198.05|200.39|198.09|200.35|198.05|12
1651841950000|2022-05-06 12:59:10|200.34|198.04|200.35|198.05|200.36|198.06|200.16|197.86|14
1651841960000|2022-05-06 12:59:20|200.34|198.04|200.09|197.79|200.34|198.04|200.09|197.79|12
1651841970000|2022-05-06 12:59:30|200.05|197.75|200.01|197.71|200.05|197.75|200|197.7|6
1651841980000|2022-05-06 12:59:40|199.98|197.68|199.78|197.48|199.98|197.68|199.78|197.48|16
1651841990000|2022-05-06 12:59:50|199.8|197.5|199.81|197.51|199.85|197.55|199.78|197.48|17
1651842000000|2022-05-06 13:00:00|199.82|197.52|200|197.7|200|197.7|199.78|197.48|18
1651842010000|2022-05-06 13:00:10|200.01|197.71|200.06|197.76|200.11|197.81|200.01|197.71|13
1651842020000|2022-05-06 13:00:20|200.09|197.79|200.12|197.82|200.12|197.82|200.04|197.74|10
1651842030000|2022-05-06 13:00:30|200.16|197.86|200.2|197.9|200.45|198.15|200.16|197.86|20
1651842040000|2022-05-06 13:00:40|200.23|197.93|200.16|197.86|200.23|197.93|200.16|197.86|11
1651842050000|2022-05-06 13:00:50|200.18|197.88|200.11|197.81|200.18|197.88|200.11|197.81|18
1651842060000|2022-05-06 13:01:00|200.1|197.8|200.1|197.8|200.11|197.81|200.09|197.79|5
1651842070000|2022-05-06 13:01:10|200.07|197.77|200.03|197.73|200.07|197.77|200.01|197.71|8
1651842080000|2022-05-06 13:01:20|200.01|197.71|200.07|197.77|200.07|197.77|200.01|197.71|16
1651842090000|2022-05-06 13:01:30|200.09|197.79|200|197.7|200.1|197.8|200|197.7|5
1651842100000|2022-05-06 13:01:40|200.01|197.71|200.01|197.71|200.02|197.72|200|197.7|10
1651842110000|2022-05-06 13:01:50|200|197.7|200|197.7|200.02|197.72|200|197.7|6
1651842120000|2022-05-06 13:02:00|199.95|197.65|199.94|197.64|200|197.7|199.94|197.64|9
1651842130000|2022-05-06 13:02:10|199.93|197.63|199.89|197.59|199.95|197.65|199.84|197.54|12
1651842140000|2022-05-06 13:02:20|199.9|197.6|199.9|197.6|199.9|197.6|199.83|197.53|12
1651842150000|2022-05-06 13:02:30|199.89|197.59|199.9|197.6|200.01|197.71|199.85|197.55|20
1651842160000|2022-05-06 13:02:40|199.85|197.55|199.85|197.55|199.89|197.59|199.85|197.55|6
1651842170000|2022-05-06 13:02:50|199.83|197.53|199.74|197.44|199.83|197.53|199.74|197.44|11
1651842180000|2022-05-06 13:03:00|199.75|197.45|199.72|197.42|199.77|197.47|199.71|197.41|12
1651842190000|2022-05-06 13:03:10|199.74|197.44|199.81|197.51|199.81|197.51|199.73|197.43|11
1651842200000|2022-05-06 13:03:20|199.82|197.52|199.81|197.51|199.82|197.52|199.81|197.51|4
1651842210000|2022-05-06 13:03:30|199.79|197.49|199.87|197.57|199.87|197.57|199.7|197.4|14
1651842220000|2022-05-06 13:03:40|199.86|197.56|199.84|197.54|199.94|197.64|199.83|197.53|12
1651842230000|2022-05-06 13:03:50|199.87|197.57|199.89|197.59|199.9|197.6|199.87|197.57|4
1651842240000|2022-05-06 13:04:00|199.99|197.69|199.9|197.6|199.99|197.69|199.89|197.59|8
1651842250000|2022-05-06 13:04:10|199.85|197.55|199.83|197.53|199.86|197.56|199.83|197.53|8
1651842260000|2022-05-06 13:04:20|199.84|197.54|199.81|197.51|199.87|197.57|199.81|197.51|10
1651842270000|2022-05-06 13:04:30|199.79|197.49|199.71|197.41|199.79|197.49|199.71|197.41|10
1651842280000|2022-05-06 13:04:40|199.67|197.37|199.52|197.22|199.68|197.38|199.52|197.22|18
1651842290000|2022-05-06 13:04:50|199.5|197.2|199.36|197.06|199.5|197.2|199.36|197.06|23
1651842300000|2022-05-06 13:05:00|199.3|197|199.57|197.27|199.6|197.3|199.3|197|22
1651842310000|2022-05-06 13:05:10|199.58|197.28|199.71|197.41|199.71|197.41|199.57|197.27|15
1651842320000|2022-05-06 13:05:20|199.7|197.4|199.6|197.3|199.72|197.42|199.59|197.29|8
1651842330000|2022-05-06 13:05:30|199.61|197.31|199.74|197.44|199.74|197.44|199.61|197.31|16
1651842340000|2022-05-06 13:05:40|199.73|197.43|199.75|197.45|199.76|197.46|199.73|197.43|4
1651842350000|2022-05-06 13:05:50|199.76|197.46|199.88|197.58|199.88|197.58|199.74|197.44|7
1651842360000|2022-05-06 13:06:00|199.89|197.59|199.81|197.51|199.89|197.59|199.81|197.51|11
1651842370000|2022-05-06 13:06:10|199.89|197.59|199.83|197.53|199.89|197.59|199.82|197.52|10
1651842380000|2022-05-06 13:06:20|199.81|197.51|199.82|197.52|199.82|197.52|199.81|197.51|2
1651842390000|2022-05-06 13:06:30|199.83|197.53|199.83|197.53|199.83|197.53|199.81|197.51|3
1651842400000|2022-05-06 13:06:40|199.88|197.58|199.86|197.56|199.91|197.61|199.85|197.55|5
1651842410000|2022-05-06 13:06:50|199.89|197.59|199.89|197.59|199.89|197.59|199.85|197.55|6
1651842420000|2022-05-06 13:07:00|199.9|197.6|200.13|197.83|200.16|197.86|199.9|197.6|19
1651842430000|2022-05-06 13:07:10|200.17|197.87|199.92|197.62|200.17|197.87|199.91|197.61|18
1651842440000|2022-05-06 13:07:20|199.91|197.61|199.69|197.39|199.91|197.61|199.69|197.39|10
1651842450000|2022-05-06 13:07:30|199.7|197.4|199.88|197.58|199.89|197.59|199.7|197.4|15
1651842460000|2022-05-06 13:07:40|199.89|197.59|199.88|197.58|199.89|197.59|199.88|197.58|4
1651842470000|2022-05-06 13:07:50|199.89|197.59|199.92|197.62|199.93|197.63|199.89|197.59|6
1651842480000|2022-05-06 13:08:00|199.91|197.61|199.9|197.6|199.92|197.62|199.9|197.6|6
1651842490000|2022-05-06 13:08:10|199.91|197.61|199.9|197.6|199.91|197.61|199.9|197.6|4
1651842500000|2022-05-06 13:08:20|199.91|197.61|199.85|197.55|199.91|197.61|199.85|197.55|5
1651842510000|2022-05-06 13:08:30|199.88|197.58|199.87|197.57|199.91|197.61|199.83|197.53|13
1651842520000|2022-05-06 13:08:40|199.89|197.59|199.87|197.57|199.9|197.6|199.86|197.56|5
1651842530000|2022-05-06 13:08:50|199.86|197.56|199.84|197.54|199.89|197.59|199.84|197.54|7
1651842540000|2022-05-06 13:09:00|199.86|197.56|199.82|197.52|199.86|197.56|199.82|197.52|6
1651842550000|2022-05-06 13:09:10|199.81|197.51|199.81|197.51|199.82|197.52|199.81|197.51|5
1651842560000|2022-05-06 13:09:20|199.82|197.52|199.78|197.48|199.82|197.52|199.69|197.39|13
1651842570000|2022-05-06 13:09:30|199.79|197.49|199.8|197.5|199.8|197.5|199.79|197.49|6
1651842580000|2022-05-06 13:09:40|199.81|197.51|199.82|197.52|199.82|197.52|199.81|197.51|2
1651842590000|2022-05-06 13:09:50|199.83|197.53|199.82|197.52|199.83|197.53|199.82|197.52|2
1651842600000|2022-05-06 13:10:00|199.81|197.51|199.9|197.6|199.9|197.6|199.8|197.5|11
1651842610000|2022-05-06 13:10:10|199.94|197.64|199.99|197.69|199.99|197.69|199.92|197.62|9
1651842620000|2022-05-06 13:10:20|200.01|197.71|200|197.7|200.01|197.71|200|197.7|2
1651842630000|2022-05-06 13:10:30|200.01|197.71|200.15|197.85|200.15|197.85|200.01|197.71|7
1651842640000|2022-05-06 13:10:40|200.2|197.9|200.26|197.96|200.33|198.03|200.2|197.9|9
1651842650000|2022-05-06 13:10:50|200.25|197.95|200.13|197.83|200.25|197.95|200.13|197.83|3
1651842660000|2022-05-06 13:11:00|200.12|197.82|200.1|197.8|200.2|197.9|200.09|197.79|10
1651842670000|2022-05-06 13:11:10|200.08|197.78|199.99|197.69|200.08|197.78|199.99|197.69|10
1651842680000|2022-05-06 13:11:20|200.01|197.71|200.02|197.72|200.04|197.74|200|197.7|14
1651842690000|2022-05-06 13:11:30|200.01|197.71|200.01|197.71|200.02|197.72|199.99|197.69|7
1651842700000|2022-05-06 13:11:40|200|197.7|200.01|197.71|200.01|197.71|199.98|197.68|10
1651842710000|2022-05-06 13:11:50|200.02|197.72|200.11|197.81|200.11|197.81|200.02|197.72|8
1651842720000|2022-05-06 13:12:00|200.09|197.79|200.1|197.8|200.1|197.8|200.09|197.79|2
1651842730000|2022-05-06 13:12:10|200.14|197.84|200.19|197.89|200.32|198.02|200.13|197.83|12
1651842740000|2022-05-06 13:12:20|200.2|197.9|200.41|198.11|200.41|198.11|200.2|197.9|6
1651842750000|2022-05-06 13:12:30|200.44|198.14|200.36|198.06|200.44|198.14|200.33|198.03|17
1651842760000|2022-05-06 13:12:40|200.41|198.11|200.41|198.11|200.44|198.14|200.33|198.03|11
1651842770000|2022-05-06 13:12:50|200.38|198.08|200.5|198.2|200.5|198.2|200.36|198.06|14
1651842780000|2022-05-06 13:13:00|200.52|198.22|200.52|198.22|200.53|198.23|200.52|198.22|5
1651842790000|2022-05-06 13:13:10|200.56|198.26|200.57|198.27|200.6|198.3|200.52|198.22|5
1651842800000|2022-05-06 13:13:20|200.59|198.29|200.6|198.3|200.6|198.3|200.58|198.28|3
1651842810000|2022-05-06 13:13:30|200.59|198.29|200.6|198.3|200.62|198.32|200.57|198.27|5
1651842830000|2022-05-06 13:13:50|200.59|198.29|200.59|198.29|200.63|198.33|200.59|198.29|5
1651842840000|2022-05-06 13:14:00|200.6|198.3|200.59|198.29|200.63|198.33|200.54|198.24|20
1651842850000|2022-05-06 13:14:10|200.54|198.24|200.44|198.14|200.54|198.24|200.44|198.14|12
1651842860000|2022-05-06 13:14:20|200.43|198.13|200.45|198.15|200.46|198.16|200.43|198.13|7
1651842870000|2022-05-06 13:14:30|200.46|198.16|200.4|198.1|200.46|198.16|200.39|198.09|12
1651842880000|2022-05-06 13:14:40|200.39|198.09|200.46|198.16|200.46|198.16|200.39|198.09|12
1651842890000|2022-05-06 13:14:50|200.47|198.17|200.34|198.04|200.47|198.17|200.32|198.02|11
1651842900000|2022-05-06 13:15:00|200.32|198.02|200.36|198.06|200.37|198.07|200.31|198.01|10
1651842910000|2022-05-06 13:15:10|200.35|198.05|200|197.7|200.35|198.05|200|197.7|13
1651842920000|2022-05-06 13:15:20|199.99|197.69|199.95|197.65|199.99|197.69|199.9|197.6|16
1651842930000|2022-05-06 13:15:30|199.93|197.63|199.93|197.63|199.96|197.66|199.92|197.62|9
1651842940000|2022-05-06 13:15:40|199.95|197.65|199.93|197.63|199.96|197.66|199.92|197.62|7
1651842950000|2022-05-06 13:15:50|199.89|197.59|199.99|197.69|200|197.7|199.89|197.59|5
1651842960000|2022-05-06 13:16:00|200.02|197.72|199.99|197.69|200.04|197.74|199.99|197.69|3
1651842970000|2022-05-06 13:16:10|200|197.7|200|197.7|200|197.7|199.98|197.68|7
1651842980000|2022-05-06 13:16:20|200.01|197.71|200.02|197.72|200.08|197.78|200|197.7|11
1651842990000|2022-05-06 13:16:30|200.09|197.79|200.01|197.71|200.1|197.8|200.01|197.71|5
1651843000000|2022-05-06 13:16:40|200.04|197.74|200.05|197.75|200.09|197.79|200.04|197.74|5
1651843020000|2022-05-06 13:17:00|200.07|197.77|200|197.7|200.1|197.8|200|197.7|10
1651843030000|2022-05-06 13:17:10|200.05|197.75|199.99|197.69|200.07|197.77|199.99|197.69|5
1651843040000|2022-05-06 13:17:20|200|197.7|200|197.7|200.02|197.72|200|197.7|3
1651843050000|2022-05-06 13:17:30|199.99|197.69|199.99|197.69|200.01|197.71|199.94|197.64|7
1651843060000|2022-05-06 13:17:40|200|197.7|200|197.7|200.04|197.74|200|197.7|5
1651843070000|2022-05-06 13:17:50|199.99|197.69|199.99|197.69|199.99|197.69|199.99|197.69|1
1651843080000|2022-05-06 13:18:00|199.89|197.59|199.89|197.59|199.9|197.6|199.89|197.59|7
1651843090000|2022-05-06 13:18:10|199.91|197.61|199.84|197.54|199.92|197.62|199.84|197.54|10
1651843100000|2022-05-06 13:18:20|199.85|197.55|199.82|197.52|199.85|197.55|199.81|197.51|7
1651843110000|2022-05-06 13:18:30|199.81|197.51|199.82|197.52|199.82|197.52|199.74|197.44|8
1651843120000|2022-05-06 13:18:40|199.83|197.53|199.93|197.63|199.94|197.64|199.83|197.53|15
1651843130000|2022-05-06 13:18:50|199.89|197.59|199.99|197.69|200|197.7|199.84|197.54|23
1651843140000|2022-05-06 13:19:00|199.98|197.68|200|197.7|200|197.7|199.97|197.67|6
1651843150000|2022-05-06 13:19:10|199.99|197.69|200|197.7|200.03|197.73|199.99|197.69|6
1651843160000|2022-05-06 13:19:20|200.01|197.71|200.09|197.79|200.13|197.83|200.01|197.71|5
1651843170000|2022-05-06 13:19:30|200.1|197.8|200.1|197.8|200.15|197.85|200.1|197.8|5
1651843180000|2022-05-06 13:19:40|200.15|197.85|200.3|198|200.3|198|200.15|197.85|9
1651843190000|2022-05-06 13:19:50|200.32|198.02|200.37|198.07|200.52|198.22|200.32|198.02|14
1651843200000|2022-05-06 13:20:00|200.4|198.1|200.37|198.07|200.42|198.12|200.35|198.05|13
1651843210000|2022-05-06 13:20:10|200.36|198.06|200.34|198.04|200.39|198.09|200.34|198.04|13
1651843220000|2022-05-06 13:20:20|200.33|198.03|200.1|197.8|200.33|198.03|200.1|197.8|7
1651843230000|2022-05-06 13:20:30|200.09|197.79|200.01|197.71|200.09|197.79|200.01|197.71|4
1651843240000|2022-05-06 13:20:40|200|197.7|200|197.7|200.04|197.74|200|197.7|4
1651843250000|2022-05-06 13:20:50|199.99|197.69|200.05|197.75|200.07|197.77|199.99|197.69|7
1651843260000|2022-05-06 13:21:00|200.04|197.74|200.12|197.82|200.13|197.83|200.04|197.74|8
1651843270000|2022-05-06 13:21:10|200.11|197.81|200.1|197.8|200.11|197.81|200.02|197.72|16
1651843280000|2022-05-06 13:21:20|200.12|197.82|200.28|197.98|200.28|197.98|200.12|197.82|14
1651843290000|2022-05-06 13:21:30|200.27|197.97|200.39|198.09|200.43|198.13|200.27|197.97|15
1651843300000|2022-05-06 13:21:40|200.4|198.1|200.37|198.07|200.43|198.13|200.36|198.06|7
1651843310000|2022-05-06 13:21:50|200.43|198.13|200.45|198.15|200.45|198.15|200.37|198.07|6
1651843320000|2022-05-06 13:22:00|200.44|198.14|200.44|198.14|200.46|198.16|200.37|198.07|10
1651843340000|2022-05-06 13:22:20|200.45|198.15|200.37|198.07|200.51|198.21|200.37|198.07|8
1651843350000|2022-05-06 13:22:30|200.36|198.06|200.37|198.07|200.42|198.12|200.36|198.06|8
1651843360000|2022-05-06 13:22:40|200.38|198.08|200.35|198.05|200.47|198.17|200.35|198.05|11
1651843370000|2022-05-06 13:22:50|200.37|198.07|200.13|197.83|200.4|198.1|200.12|197.82|13
1651843380000|2022-05-06 13:23:00|200.14|197.84|200.1|197.8|200.16|197.86|200.1|197.8|9
1651843390000|2022-05-06 13:23:10|200.09|197.79|200|197.7|200.09|197.79|200|197.7|4
1651843400000|2022-05-06 13:23:20|199.98|197.68|199.96|197.66|200.01|197.71|199.92|197.62|9
1651843410000|2022-05-06 13:23:30|199.95|197.65|199.98|197.68|200|197.7|199.91|197.61|9
1651843420000|2022-05-06 13:23:40|199.99|197.69|200.09|197.79|200.09|197.79|199.99|197.69|4
1651843430000|2022-05-06 13:23:50|200.1|197.8|200.1|197.8|200.12|197.82|200.1|197.8|3
1651843440000|2022-05-06 13:24:00|200.13|197.83|200.19|197.89|200.19|197.89|200.1|197.8|9
1651843450000|2022-05-06 13:24:10|200.11|197.81|200.09|197.79|200.14|197.84|200.08|197.78|5
1651843460000|2022-05-06 13:24:20|200.11|197.81|200.15|197.85|200.19|197.89|200.09|197.79|8
1651843470000|2022-05-06 13:24:30|200.1|197.8|200.19|197.89|200.19|197.89|200.05|197.75|13
1651843480000|2022-05-06 13:24:40|200.18|197.88|200.18|197.88|200.19|197.89|200.15|197.85|10
1651843490000|2022-05-06 13:24:50|200.19|197.89|200.2|197.9|200.2|197.9|200.17|197.87|8
1651843500000|2022-05-06 13:25:00|200.19|197.89|200.19|197.89|200.19|197.89|200.15|197.85|10
1651843510000|2022-05-06 13:25:10|200.22|197.92|200.16|197.86|200.22|197.92|200.13|197.83|7
1651843520000|2022-05-06 13:25:20|200.15|197.85|200.19|197.89|200.21|197.91|200.11|197.81|9
1651843530000|2022-05-06 13:25:30|200.18|197.88|200.17|197.87|200.2|197.9|200.17|197.87|9
1651843540000|2022-05-06 13:25:40|200.16|197.86|200.12|197.82|200.2|197.9|200.12|197.82|7
1651843550000|2022-05-06 13:25:50|200.11|197.81|200.1|197.8|200.11|197.81|200.04|197.74|13
1651843560000|2022-05-06 13:26:00|200.09|197.79|200.09|197.79|200.11|197.81|200.09|197.79|5
1651843570000|2022-05-06 13:26:10|200.1|197.8|200.09|197.79|200.1|197.8|200.05|197.75|10
1651843580000|2022-05-06 13:26:20|200.1|197.8|199.99|197.69|200.12|197.82|199.99|197.69|11
1651843590000|2022-05-06 13:26:30|200|197.7|200.04|197.74|200.04|197.74|200|197.7|9
1651843600000|2022-05-06 13:26:40|200.03|197.73|200.01|197.71|200.1|197.8|199.99|197.69|13
1651843610000|2022-05-06 13:26:50|200.02|197.72|200.1|197.8|200.1|197.8|200.02|197.72|9
1651843620000|2022-05-06 13:27:00|200.11|197.81|200.1|197.8|200.11|197.81|200.1|197.8|2
1651843630000|2022-05-06 13:27:10|200.09|197.79|200.02|197.72|200.11|197.81|200.02|197.72|8
1651843640000|2022-05-06 13:27:20|200.03|197.73|200.05|197.75|200.05|197.75|200.02|197.72|7
1651843650000|2022-05-06 13:27:30|200.03|197.73|200.07|197.77|200.12|197.82|200.03|197.73|8
1651843660000|2022-05-06 13:27:40|200.08|197.78|200.08|197.78|200.08|197.78|200.07|197.77|3
1651843670000|2022-05-06 13:27:50|200.07|197.77|200.09|197.79|200.09|197.79|200.05|197.75|4
1651843680000|2022-05-06 13:28:00|200.06|197.76|200.07|197.77|200.08|197.78|200.05|197.75|9
1651843690000|2022-05-06 13:28:10|200.08|197.78|200.19|197.89|200.19|197.89|200.08|197.78|11
1651843700000|2022-05-06 13:28:20|200.18|197.88|200.17|197.87|200.21|197.91|200.1|197.8|10
1651843710000|2022-05-06 13:28:30|200.16|197.86|200.24|197.94|200.24|197.94|200.16|197.86|8
1651843720000|2022-05-06 13:28:40|200.26|197.96|200.26|197.96|200.27|197.97|200.26|197.96|5
1651843730000|2022-05-06 13:28:50|200.27|197.97|200.27|197.97|200.35|198.05|200.27|197.97|13
1651843740000|2022-05-06 13:29:00|200.24|197.94|200.25|197.95|200.27|197.97|200.24|197.94|3
1651843750000|2022-05-06 13:29:10|200.28|197.98|200.28|197.98|200.29|197.99|200.26|197.96|8
1651843760000|2022-05-06 13:29:20|200.24|197.94|200.26|197.96|200.28|197.98|200.24|197.94|5
1651843770000|2022-05-06 13:29:30|200.27|197.97|200.33|198.03|200.36|198.06|200.27|197.97|13
1651843780000|2022-05-06 13:29:40|200.31|198.01|200.33|198.03|200.36|198.06|200.27|197.97|12
1651843790000|2022-05-06 13:29:50|200.32|198.02|200.36|198.06|200.36|198.06|200.32|198.02|9
1651843800000|2022-05-06 13:30:00|200.35|198.05|200.36|198.06|200.44|198.14|200.34|198.04|15
1651843810000|2022-05-06 13:30:10|200.38|198.08|200.52|198.22|200.61|198.31|200.38|198.08|17
1651843820000|2022-05-06 13:30:20|200.54|198.24|200.4|198.1|200.54|198.24|200.35|198.05|16
1651843830000|2022-05-06 13:30:30|200.37|198.07|200.45|198.15|200.54|198.24|200.2|197.9|22
1651843840000|2022-05-06 13:30:40|200.51|198.21|200.22|197.92|200.51|198.21|200.21|197.91|17
1651843850000|2022-05-06 13:30:50|200.12|197.82|199.86|197.56|200.12|197.82|199.86|197.56|16
1651843860000|2022-05-06 13:31:00|199.85|197.55|199.79|197.49|199.88|197.58|199.79|197.49|18
1651843870000|2022-05-06 13:31:10|199.8|197.5|199.87|197.57|199.97|197.67|199.69|197.39|20
1651843880000|2022-05-06 13:31:20|199.88|197.58|199.85|197.55|199.94|197.64|199.8|197.5|18
1651843890000|2022-05-06 13:31:30|199.9|197.6|199.98|197.68|199.98|197.68|199.87|197.57|18
1651843900000|2022-05-06 13:31:40|199.9|197.6|200.04|197.74|200.06|197.76|199.9|197.6|15
1651843910000|2022-05-06 13:31:50|200.05|197.75|200.33|198.03|200.35|198.05|199.99|197.69|13
1651843920000|2022-05-06 13:32:00|200.35|198.05|200.18|197.88|200.38|198.08|200.16|197.86|16
1651843930000|2022-05-06 13:32:10|200.19|197.89|200.07|197.77|200.19|197.89|200|197.7|19
1651843940000|2022-05-06 13:32:20|200.01|197.71|200|197.7|200.07|197.77|199.99|197.69|13
1651843950000|2022-05-06 13:32:30|199.99|197.69|199.87|197.57|199.99|197.69|199.83|197.53|11
1651843960000|2022-05-06 13:32:40|199.86|197.56|199.6|197.3|199.9|197.6|199.6|197.3|16
1651843970000|2022-05-06 13:32:50|199.56|197.26|199.22|196.92|199.57|197.27|199.22|196.92|19
1651843980000|2022-05-06 13:33:00|199.21|196.91|198.99|196.69|199.21|196.91|198.99|196.69|16
1651843990000|2022-05-06 13:33:10|198.98|196.68|198.83|196.53|198.99|196.69|198.83|196.53|21
1651844000000|2022-05-06 13:33:20|198.84|196.54|198.58|196.28|198.86|196.56|198.57|196.27|17
1651844010000|2022-05-06 13:33:30|198.55|196.25|198.6|196.3|198.6|196.3|198.51|196.21|14
1651844020000|2022-05-06 13:33:40|198.59|196.29|198.52|196.22|198.67|196.37|198.51|196.21|19
1651844030000|2022-05-06 13:33:50|198.5|196.2|198|195.7|198.5|196.2|198|195.7|18
1651844040000|2022-05-06 13:34:00|197.95|195.65|198.34|196.04|198.34|196.04|197.87|195.57|23
1651844050000|2022-05-06 13:34:10|198.35|196.05|198.54|196.24|198.54|196.24|198.35|196.05|23
1651844060000|2022-05-06 13:34:20|198.55|196.25|198.5|196.2|198.59|196.29|198.49|196.19|19
1651844070000|2022-05-06 13:34:30|198.49|196.19|198.35|196.05|198.57|196.27|198.35|196.05|20
1651844080000|2022-05-06 13:34:40|198.34|196.04|198.18|195.88|198.36|196.06|198.12|195.82|23
1651844090000|2022-05-06 13:34:50|198.19|195.89|198.14|195.84|198.19|195.89|198.07|195.77|18
1651844100000|2022-05-06 13:35:00|198.15|195.85|197.88|195.58|198.15|195.85|197.88|195.58|16
1651844110000|2022-05-06 13:35:10|197.95|195.65|197.81|195.51|197.95|195.65|197.74|195.44|21
1651844120000|2022-05-06 13:35:20|197.82|195.52|197.48|195.18|197.82|195.52|197.21|194.91|19
1651844130000|2022-05-06 13:35:30|197.47|195.17|196.99|194.69|197.47|195.17|196.99|194.69|23
1651844140000|2022-05-06 13:35:40|197|194.7|197.06|194.76|197.19|194.89|196.95|194.65|26
1651844150000|2022-05-06 13:35:50|197.05|194.75|196.61|194.31|197.17|194.87|196.61|194.31|23
1651844160000|2022-05-06 13:36:00|196.6|194.3|196.7|194.4|196.85|194.55|196.6|194.3|21
1651844170000|2022-05-06 13:36:10|196.67|194.37|195.63|193.33|196.67|194.37|195.63|193.33|24
1651844180000|2022-05-06 13:36:20|195.57|193.27|195.3|193|195.57|193.27|195.07|192.77|26
1651844190000|2022-05-06 13:36:30|195.24|192.94|195.62|193.32|195.62|193.32|195.16|192.86|32
1651844200000|2022-05-06 13:36:40|195.67|193.37|195.69|193.39|195.69|193.39|195.52|193.22|26
1651844210000|2022-05-06 13:36:50|195.68|193.38|195.58|193.28|195.94|193.64|195.58|193.28|31
1651844220000|2022-05-06 13:37:00|195.54|193.24|195.29|192.99|195.55|193.25|195.19|192.89|32
1651844230000|2022-05-06 13:37:10|195.33|193.03|195.49|193.19|195.53|193.23|195.33|193.03|28
1651844240000|2022-05-06 13:37:20|195.5|193.2|195.78|193.48|195.78|193.48|195.41|193.11|24
1651844250000|2022-05-06 13:37:30|195.8|193.5|195.98|193.68|196.04|193.74|195.78|193.48|29
1651844260000|2022-05-06 13:37:40|195.97|193.67|195.85|193.55|195.99|193.69|195.76|193.46|33
1651844270000|2022-05-06 13:37:50|195.79|193.49|196.04|193.74|196.04|193.74|195.79|193.49|29
1651844280000|2022-05-06 13:38:00|196|193.7|195.84|193.54|196.06|193.76|195.84|193.54|33
1651844290000|2022-05-06 13:38:10|195.83|193.53|195.61|193.31|195.96|193.66|195.6|193.3|27
1651844300000|2022-05-06 13:38:20|195.6|193.3|195.66|193.36|195.66|193.36|195.54|193.24|23
1651844310000|2022-05-06 13:38:30|195.67|193.37|195.71|193.41|195.81|193.51|195.66|193.36|26
1651844320000|2022-05-06 13:38:40|195.72|193.42|195.9|193.6|195.97|193.67|195.72|193.42|28
1651844330000|2022-05-06 13:38:50|195.84|193.54|195.77|193.47|195.89|193.59|195.68|193.38|21
1651844340000|2022-05-06 13:39:00|195.7|193.4|195.69|193.39|195.83|193.53|195.68|193.38|31
1651844350000|2022-05-06 13:39:10|195.67|193.37|195.56|193.26|195.72|193.42|195.56|193.26|20
1651844360000|2022-05-06 13:39:20|195.54|193.24|195.62|193.32|195.62|193.32|195.5|193.2|22
1651844370000|2022-05-06 13:39:30|195.6|193.3|195.54|193.24|195.62|193.32|195.51|193.21|23
1651844380000|2022-05-06 13:39:40|195.53|193.23|195.55|193.25|195.64|193.34|195.51|193.21|21
1651844390000|2022-05-06 13:39:50|195.53|193.23|195.64|193.34|195.65|193.35|195.53|193.23|23
1651844400000|2022-05-06 13:40:00|195.67|193.37|195.72|193.42|195.85|193.55|195.66|193.36|25
1651844410000|2022-05-06 13:40:10|195.77|193.47|195.91|193.61|195.96|193.66|195.77|193.47|22
1651844420000|2022-05-06 13:40:20|195.96|193.66|195.89|193.59|195.96|193.66|195.89|193.59|11
1651844430000|2022-05-06 13:40:30|195.9|193.6|195.77|193.47|195.95|193.65|195.75|193.45|21
1651844440000|2022-05-06 13:40:40|195.71|193.41|196.3|194|196.34|194.04|195.71|193.41|25
1651844450000|2022-05-06 13:40:50|196.19|193.89|196.53|194.23|196.53|194.23|196.16|193.86|27
1651844460000|2022-05-06 13:41:00|196.55|194.25|197.36|195.06|197.36|195.06|196.55|194.25|30
1651844470000|2022-05-06 13:41:10|197.4|195.1|197.75|195.45|197.8|195.5|197.4|195.1|29
1651844480000|2022-05-06 13:41:20|197.72|195.42|197.12|194.82|197.73|195.43|197.09|194.79|32
1651844490000|2022-05-06 13:41:30|197.11|194.81|197|194.7|197.17|194.87|196.93|194.63|32
1651844500000|2022-05-06 13:41:40|196.99|194.69|197.19|194.89|197.19|194.89|196.72|194.42|33
1651844510000|2022-05-06 13:41:50|197.17|194.87|197.78|195.48|197.9|195.6|197.12|194.82|31
1651844520000|2022-05-06 13:42:00|197.79|195.49|197.61|195.31|197.82|195.52|197.61|195.31|31
1651844530000|2022-05-06 13:42:10|197.64|195.34|197.84|195.54|197.87|195.57|197.61|195.31|25
1651844540000|2022-05-06 13:42:20|197.85|195.55|197.82|195.52|197.86|195.56|197.73|195.43|17
1651844550000|2022-05-06 13:42:30|197.78|195.48|197.67|195.37|197.78|195.48|197.61|195.31|28
1651844560000|2022-05-06 13:42:40|197.68|195.38|197.36|195.06|197.77|195.47|197.34|195.04|33
1651844570000|2022-05-06 13:42:50|197.38|195.08|197.41|195.11|197.5|195.2|197.34|195.04|28
1651844580000|2022-05-06 13:43:00|197.44|195.14|197|194.7|197.49|195.19|197|194.7|30
1651844590000|2022-05-06 13:43:10|197.04|194.74|196.72|194.42|197.04|194.74|196.72|194.42|26
1651844600000|2022-05-06 13:43:20|196.73|194.43|196.62|194.32|196.73|194.43|196.55|194.25|29
1651844610000|2022-05-06 13:43:30|196.64|194.34|196.73|194.43|196.77|194.47|196.63|194.33|23
1651844620000|2022-05-06 13:43:40|196.72|194.42|196.56|194.26|196.75|194.45|196.4|194.1|27
1651844630000|2022-05-06 13:43:50|196.53|194.23|196.69|194.39|196.76|194.46|196.44|194.14|32
1651844640000|2022-05-06 13:44:00|196.68|194.38|196.41|194.11|196.69|194.39|196.3|194|28
1651844650000|2022-05-06 13:44:10|196.43|194.13|196.16|193.86|196.49|194.19|196.16|193.86|30
1651844660000|2022-05-06 13:44:20|196.15|193.85|196.39|194.09|196.44|194.14|196.05|193.75|26
1651844670000|2022-05-06 13:44:30|196.41|194.11|196.47|194.17|196.58|194.28|196.39|194.09|24
1651844680000|2022-05-06 13:44:40|196.48|194.18|196.59|194.29|196.6|194.3|196.48|194.18|21
1651844690000|2022-05-06 13:44:50|196.58|194.28|196.56|194.26|196.66|194.36|196.56|194.26|13
1651844700000|2022-05-06 13:45:00|196.52|194.22|196.72|194.42|196.91|194.61|196.52|194.22|25
1651844710000|2022-05-06 13:45:10|196.75|194.45|196.59|194.29|196.83|194.53|196.51|194.21|29
1651844720000|2022-05-06 13:45:20|196.65|194.35|196.49|194.19|196.65|194.35|196.31|194.01|31
1651844730000|2022-05-06 13:45:30|196.51|194.21|196.42|194.12|196.56|194.26|196.23|193.93|32
1651844740000|2022-05-06 13:45:40|196.49|194.19|196.79|194.49|196.88|194.58|196.49|194.19|31
1651844750000|2022-05-06 13:45:50|196.81|194.51|196.67|194.37|196.81|194.51|196.58|194.28|32
1651844760000|2022-05-06 13:46:00|196.71|194.41|196.58|194.28|196.71|194.41|196.58|194.28|24
1651844770000|2022-05-06 13:46:10|196.59|194.29|196.46|194.16|196.59|194.29|196.34|194.04|26
1651844780000|2022-05-06 13:46:20|196.47|194.17|196.57|194.27|196.59|194.29|196.47|194.17|24
1651844790000|2022-05-06 13:46:30|196.55|194.25|196.15|193.85|196.55|194.25|196.15|193.85|28
1651844800000|2022-05-06 13:46:40|196.13|193.83|196.32|194.02|196.39|194.09|196.08|193.78|29
1651844810000|2022-05-06 13:46:50|196.3|194|196.08|193.78|196.4|194.1|196.08|193.78|28
1651844820000|2022-05-06 13:47:00|196.06|193.76|195.7|193.4|196.06|193.76|195.65|193.35|31
1651844830000|2022-05-06 13:47:10|195.71|193.41|195.69|193.39|195.79|193.49|195.64|193.34|25
1651844840000|2022-05-06 13:47:20|195.66|193.36|195.75|193.45|195.75|193.45|195.6|193.3|28
1651844850000|2022-05-06 13:47:30|195.74|193.44|195.7|193.4|195.87|193.57|195.67|193.37|30
1651844860000|2022-05-06 13:47:40|195.71|193.41|195.49|193.19|195.71|193.41|195.49|193.19|24
1651844870000|2022-05-06 13:47:50|195.47|193.17|195.35|193.05|195.47|193.17|195.23|192.93|25
1651844880000|2022-05-06 13:48:00|195.34|193.04|195.57|193.27|195.57|193.27|195.31|193.01|29
1651844890000|2022-05-06 13:48:10|195.58|193.28|195.88|193.58|195.88|193.58|195.58|193.28|29
1651844900000|2022-05-06 13:48:20|195.83|193.53|195.82|193.52|195.84|193.54|195.75|193.45|30
1651844910000|2022-05-06 13:48:30|195.83|193.53|195.86|193.56|195.94|193.64|195.81|193.51|24
1651844920000|2022-05-06 13:48:40|195.89|193.59|195.83|193.53|195.99|193.69|195.82|193.52|20
1651844930000|2022-05-06 13:48:50|195.81|193.51|195.88|193.58|195.97|193.67|195.81|193.51|19
1651844940000|2022-05-06 13:49:00|195.9|193.6|196|193.7|196|193.7|195.86|193.56|17
1651844950000|2022-05-06 13:49:10|195.91|193.61|196.54|194.24|196.58|194.28|195.91|193.61|23
1651844960000|2022-05-06 13:49:20|196.55|194.25|196.35|194.05|196.55|194.25|196.35|194.05|20
1651844970000|2022-05-06 13:49:30|196.36|194.06|196.42|194.12|196.49|194.19|196.35|194.05|23
1651844980000|2022-05-06 13:49:40|196.43|194.13|196.66|194.36|196.66|194.36|196.4|194.1|21
1651844990000|2022-05-06 13:49:50|196.75|194.45|196.73|194.43|196.82|194.52|196.71|194.41|19
1651845000000|2022-05-06 13:50:00|196.7|194.4|197.04|194.74|197.04|194.74|196.59|194.29|22
1651845010000|2022-05-06 13:50:10|196.95|194.65|197.05|194.75|197.49|195.19|196.95|194.65|28
1651845020000|2022-05-06 13:50:20|197.07|194.77|197|194.7|197.07|194.77|196.87|194.57|28
1651845030000|2022-05-06 13:50:30|197.02|194.72|197.07|194.77|197.28|194.98|197.02|194.72|22
1651845040000|2022-05-06 13:50:40|197.05|194.75|196.89|194.59|197.05|194.75|196.88|194.58|12
1651845050000|2022-05-06 13:50:50|196.9|194.6|196.78|194.48|196.91|194.61|196.71|194.41|22
1651845060000|2022-05-06 13:51:00|196.81|194.51|196.7|194.4|196.81|194.51|196.7|194.4|14
1651845070000|2022-05-06 13:51:10|196.72|194.42|196.83|194.53|196.83|194.53|196.7|194.4|18
1651845080000|2022-05-06 13:51:20|196.81|194.51|196.63|194.33|196.92|194.62|196.62|194.32|16
1651845090000|2022-05-06 13:51:30|196.62|194.32|196.4|194.1|196.66|194.36|196.4|194.1|17
1651845100000|2022-05-06 13:51:40|196.41|194.11|196.54|194.24|196.55|194.25|196.4|194.1|10
1651845110000|2022-05-06 13:51:50|196.55|194.25|196.56|194.26|196.58|194.28|196.45|194.15|13
1651845120000|2022-05-06 13:52:00|196.55|194.25|196.45|194.15|196.55|194.25|196.39|194.09|18
1651845130000|2022-05-06 13:52:10|196.42|194.12|196.31|194.01|196.44|194.14|196.29|193.99|15
1651845140000|2022-05-06 13:52:20|196.3|194|196.45|194.15|196.45|194.15|196.25|193.95|13
1651845150000|2022-05-06 13:52:30|196.54|194.24|196.35|194.05|196.58|194.28|196.35|194.05|20
1651845160000|2022-05-06 13:52:40|196.37|194.07|196.42|194.12|196.43|194.13|196.36|194.06|14
1651845170000|2022-05-06 13:52:50|196.37|194.07|196.17|193.87|196.37|194.07|195.97|193.67|22
1651845180000|2022-05-06 13:53:00|196.19|193.89|196.42|194.12|196.49|194.19|196.17|193.87|25
1651845190000|2022-05-06 13:53:10|196.39|194.09|196.36|194.06|196.39|194.09|196.33|194.03|11
1651845200000|2022-05-06 13:53:20|196.37|194.07|196.47|194.17|196.48|194.18|196.36|194.06|12
1651845210000|2022-05-06 13:53:30|196.44|194.14|196.35|194.05|196.45|194.15|196.28|193.98|18
1651845220000|2022-05-06 13:53:40|196.36|194.06|196.57|194.27|196.61|194.31|196.36|194.06|19
1651845230000|2022-05-06 13:53:50|196.78|194.48|196.61|194.31|196.81|194.51|196.54|194.24|22
1651845240000|2022-05-06 13:54:00|196.56|194.26|196.7|194.4|196.76|194.46|196.56|194.26|19
1651845250000|2022-05-06 13:54:10|196.65|194.35|196.6|194.3|196.65|194.35|196.6|194.3|16
1651845260000|2022-05-06 13:54:20|196.62|194.32|196.54|194.24|196.69|194.39|196.54|194.24|16
1651845270000|2022-05-06 13:54:30|196.53|194.23|196.47|194.17|196.53|194.23|196.41|194.11|18
1651845280000|2022-05-06 13:54:40|196.52|194.22|196.64|194.34|196.64|194.34|196.51|194.21|17
1651845290000|2022-05-06 13:54:50|196.66|194.36|196.69|194.39|196.73|194.43|196.62|194.32|16
1651845300000|2022-05-06 13:55:00|196.7|194.4|196.81|194.51|196.82|194.52|196.7|194.4|12
1651845310000|2022-05-06 13:55:10|196.84|194.54|196.99|194.69|197.07|194.77|196.82|194.52|20
1651845320000|2022-05-06 13:55:20|196.98|194.68|196.77|194.47|196.98|194.68|196.75|194.45|27
1651845330000|2022-05-06 13:55:30|196.79|194.49|196.76|194.46|196.82|194.52|196.74|194.44|19
1651845340000|2022-05-06 13:55:40|196.77|194.47|196.81|194.51|196.88|194.58|196.77|194.47|13
1651845350000|2022-05-06 13:55:50|196.82|194.52|196.84|194.54|196.89|194.59|196.79|194.49|17
1651845360000|2022-05-06 13:56:00|196.85|194.55|196.87|194.57|196.94|194.64|196.83|194.53|13
1651845370000|2022-05-06 13:56:10|196.88|194.58|197|194.7|197.06|194.76|196.8|194.5|22
1651845380000|2022-05-06 13:56:20|197.04|194.74|197.04|194.74|197.05|194.75|196.99|194.69|5
1651845390000|2022-05-06 13:56:30|197.12|194.82|197.26|194.96|197.3|195|197.12|194.82|14
1651845400000|2022-05-06 13:56:40|197.25|194.95|196.99|194.69|197.25|194.95|196.99|194.69|16
1651845410000|2022-05-06 13:56:50|196.91|194.61|196.75|194.45|196.91|194.61|196.75|194.45|9
1651845420000|2022-05-06 13:57:00|196.77|194.47|196.72|194.42|196.8|194.5|196.66|194.36|17
1651845430000|2022-05-06 13:57:10|196.66|194.36|196.8|194.5|196.84|194.54|196.66|194.36|14
1651845440000|2022-05-06 13:57:20|196.82|194.52|196.95|194.65|196.95|194.65|196.8|194.5|15
1651845450000|2022-05-06 13:57:30|197|194.7|197.01|194.71|197.02|194.72|196.95|194.65|5
1651845460000|2022-05-06 13:57:40|196.98|194.68|197.17|194.87|197.17|194.87|196.98|194.68|6
1651845470000|2022-05-06 13:57:50|197.15|194.85|197.15|194.85|197.15|194.85|197.04|194.74|6
1651845480000|2022-05-06 13:58:00|197.19|194.89|197.27|194.97|197.3|195|197.15|194.85|16
1651845490000|2022-05-06 13:58:10|197.26|194.96|197.28|194.98|197.28|194.98|197.15|194.85|19
1651845500000|2022-05-06 13:58:20|197.32|195.02|197.52|195.22|197.59|195.29|197.32|195.02|19
1651845510000|2022-05-06 13:58:30|197.51|195.21|197.42|195.12|197.51|195.21|197.42|195.12|14
1651845520000|2022-05-06 13:58:40|197.43|195.13|197.48|195.18|197.59|195.29|197.42|195.12|22
1651845530000|2022-05-06 13:58:50|197.49|195.19|197.7|195.4|197.7|195.4|197.49|195.19|25
1651845540000|2022-05-06 13:59:00|197.72|195.42|197.68|195.38|197.73|195.43|197.65|195.35|15
1651845550000|2022-05-06 13:59:10|197.71|195.41|197.66|195.36|197.71|195.41|197.65|195.35|5
1651845560000|2022-05-06 13:59:20|197.67|195.37|197.98|195.68|197.98|195.68|197.67|195.37|22
1651845570000|2022-05-06 13:59:30|198|195.7|197.83|195.53|198|195.7|197.81|195.51|15
1651845580000|2022-05-06 13:59:40|197.82|195.52|197.94|195.64|197.95|195.65|197.8|195.5|10
1651845590000|2022-05-06 13:59:50|197.92|195.62|197.98|195.68|198.01|195.71|197.92|195.62|11
1651845600000|2022-05-06 14:00:00|198|195.7|197.97|195.67|198|195.7|197.86|195.56|16
1651845610000|2022-05-06 14:00:10|197.9|195.6|198|195.7|198.05|195.75|197.76|195.46|14
1651845620000|2022-05-06 14:00:20|197.95|195.65|197.96|195.66|197.98|195.68|197.95|195.65|3
1651845630000|2022-05-06 14:00:30|197.95|195.65|198|195.7|198.05|195.75|197.92|195.62|12
1651845640000|2022-05-06 14:00:40|198.1|195.8|198.15|195.85|198.23|195.93|198|195.7|11
1651845650000|2022-05-06 14:00:50|198.11|195.81|198.2|195.9|198.25|195.95|198.1|195.8|11
1651845660000|2022-05-06 14:01:00|198.19|195.89|198.32|196.02|198.35|196.05|198.19|195.89|12
1651845670000|2022-05-06 14:01:10|198.31|196.01|198.46|196.16|198.5|196.2|198.31|196.01|23
1651845680000|2022-05-06 14:01:20|198.45|196.15|198.53|196.23|198.65|196.35|198.45|196.15|29
1651845690000|2022-05-06 14:01:30|198.54|196.24|198.67|196.37|198.73|196.43|198.54|196.24|25
1651845700000|2022-05-06 14:01:40|198.69|196.39|198.61|196.31|198.69|196.39|198.5|196.2|25
1651845710000|2022-05-06 14:01:50|198.62|196.32|198.56|196.26|198.64|196.34|198.56|196.26|19
1651845720000|2022-05-06 14:02:00|198.55|196.25|198.37|196.07|198.55|196.25|198.34|196.04|19
1651845730000|2022-05-06 14:02:10|198.35|196.05|198.14|195.84|198.37|196.07|198.11|195.81|17
1651845740000|2022-05-06 14:02:20|198.11|195.81|198.03|195.73|198.14|195.84|198.01|195.71|13
1651845750000|2022-05-06 14:02:30|197.85|195.55|197.8|195.5|197.99|195.69|197.8|195.5|18
1651845760000|2022-05-06 14:02:40|197.79|195.49|197.62|195.32|197.79|195.49|197.62|195.32|12
1651845770000|2022-05-06 14:02:50|197.61|195.31|197.35|195.05|197.64|195.34|197.31|195.01|24
1651845780000|2022-05-06 14:03:00|197.37|195.07|197.49|195.19|197.62|195.32|197.37|195.07|23
1651845790000|2022-05-06 14:03:10|197.52|195.22|197.7|195.4|197.7|195.4|197.49|195.19|22
1651845800000|2022-05-06 14:03:20|197.66|195.36|197.97|195.67|197.97|195.67|197.61|195.31|21
1651845810000|2022-05-06 14:03:30|198.03|195.73|197.98|195.68|198.04|195.74|197.91|195.61|8
1651845820000|2022-05-06 14:03:40|198|195.7|197.95|195.65|198.01|195.71|197.95|195.65|8
1651845830000|2022-05-06 14:03:50|197.98|195.68|197.94|195.64|198.1|195.8|197.9|195.6|11
1651845840000|2022-05-06 14:04:00|197.93|195.63|198.1|195.8|198.1|195.8|197.85|195.55|16
1651845850000|2022-05-06 14:04:10|198.14|195.84|198.02|195.72|198.14|195.84|198.02|195.72|11
1651845860000|2022-05-06 14:04:20|198.04|195.74|197.99|195.69|198.07|195.77|197.99|195.69|10
1651845870000|2022-05-06 14:04:30|197.92|195.62|197.87|195.57|197.94|195.64|197.87|195.57|19
1651845880000|2022-05-06 14:04:40|197.9|195.6|198.05|195.75|198.06|195.76|197.86|195.56|15
1651845890000|2022-05-06 14:04:50|198.04|195.74|198.05|195.75|198.05|195.75|197.95|195.65|5
1651845900000|2022-05-06 14:05:00|198.06|195.76|198.1|195.8|198.19|195.89|198.06|195.76|6
1651845910000|2022-05-06 14:05:10|198.15|195.85|198.6|196.3|198.66|196.36|198.15|195.85|22
1651845920000|2022-05-06 14:05:20|198.65|196.35|198.66|196.36|198.73|196.43|198.6|196.3|19
1651845930000|2022-05-06 14:05:30|198.65|196.35|198.91|196.61|198.91|196.61|198.64|196.34|15
1651845940000|2022-05-06 14:05:40|198.98|196.68|198.95|196.65|199.12|196.82|198.85|196.55|19
1651845950000|2022-05-06 14:05:50|198.97|196.67|199.01|196.71|199.01|196.71|198.9|196.6|11
1651845960000|2022-05-06 14:06:00|198.99|196.69|199.07|196.77|199.1|196.8|198.99|196.69|10
1651845970000|2022-05-06 14:06:10|199.05|196.75|199.05|196.75|199.1|196.8|199.03|196.73|7
1651845980000|2022-05-06 14:06:20|199.1|196.8|198.84|196.54|199.1|196.8|198.7|196.4|18
1651845990000|2022-05-06 14:06:30|198.82|196.52|198.81|196.51|198.91|196.61|198.8|196.5|18
1651846000000|2022-05-06 14:06:40|198.8|196.5|199|196.7|199|196.7|198.78|196.48|15
1651846010000|2022-05-06 14:06:50|199.03|196.73|198.95|196.65|199.03|196.73|198.95|196.65|6
1651846020000|2022-05-06 14:07:00|198.98|196.68|198.95|196.65|199.05|196.75|198.95|196.65|7
1651846030000|2022-05-06 14:07:10|199|196.7|199.07|196.77|199.07|196.77|199|196.7|3
1651846040000|2022-05-06 14:07:20|199|196.7|199.32|197.02|199.32|197.02|199|196.7|11
1651846050000|2022-05-06 14:07:30|199.35|197.05|199.14|196.84|199.44|197.14|199.13|196.83|19
1651846060000|2022-05-06 14:07:40|199.11|196.81|199.16|196.86|199.19|196.89|199.11|196.81|10
1651846070000|2022-05-06 14:07:50|199.17|196.87|199.02|196.72|199.27|196.97|199.02|196.72|11
1651846080000|2022-05-06 14:08:00|199.05|196.75|198.87|196.57|199.05|196.75|198.87|196.57|16
1651846090000|2022-05-06 14:08:10|198.86|196.56|198.95|196.65|198.96|196.66|198.84|196.54|13
1651846100000|2022-05-06 14:08:20|198.9|196.6|198.75|196.45|198.95|196.65|198.75|196.45|10
1651846110000|2022-05-06 14:08:30|198.74|196.44|198.78|196.48|198.82|196.52|198.74|196.44|14
1651846120000|2022-05-06 14:08:40|198.79|196.49|198.51|196.21|198.79|196.49|198.51|196.21|20
1651846130000|2022-05-06 14:08:50|198.53|196.23|198.59|196.29|198.59|196.29|198.53|196.23|9
1651846140000|2022-05-06 14:09:00|198.55|196.25|198.55|196.25|198.58|196.28|198.48|196.18|11
1651846150000|2022-05-06 14:09:10|198.5|196.2|198.59|196.29|198.65|196.35|198.5|196.2|12
1651846160000|2022-05-06 14:09:20|198.58|196.28|198.59|196.29|198.65|196.35|198.56|196.26|15
1651846170000|2022-05-06 14:09:30|198.61|196.31|198.45|196.15|198.63|196.33|198.43|196.13|16
1651846180000|2022-05-06 14:09:40|198.46|196.16|198.61|196.31|198.61|196.31|198.44|196.14|15
1651846190000|2022-05-06 14:09:50|198.63|196.33|198.51|196.21|198.65|196.35|198.51|196.21|10
1651846200000|2022-05-06 14:10:00|198.5|196.2|198.64|196.34|198.64|196.34|198.49|196.19|16
1651846210000|2022-05-06 14:10:10|198.65|196.35|198.59|196.29|198.73|196.43|198.59|196.29|19
1651846220000|2022-05-06 14:10:20|198.6|196.3|198.67|196.37|198.71|196.41|198.49|196.19|22
1651846230000|2022-05-06 14:10:30|198.69|196.39|198.54|196.24|198.71|196.41|198.54|196.24|26
1651846240000|2022-05-06 14:10:40|198.56|196.26|198.38|196.08|198.59|196.29|198.22|195.92|22
1651846250000|2022-05-06 14:10:50|198.37|196.07|198.49|196.19|198.55|196.25|198.36|196.06|16
1651846260000|2022-05-06 14:11:00|198.5|196.2|198.54|196.24|198.54|196.24|198.44|196.14|13
1651846270000|2022-05-06 14:11:10|198.55|196.25|198.7|196.4|198.74|196.44|198.55|196.25|17
1651846280000|2022-05-06 14:11:20|198.71|196.41|198.74|196.44|198.82|196.52|198.71|196.41|9
1651846290000|2022-05-06 14:11:30|198.76|196.46|199|196.7|199.09|196.79|198.74|196.44|13
1651846300000|2022-05-06 14:11:40|198.96|196.66|198.97|196.67|198.97|196.67|198.88|196.58|10
1651846310000|2022-05-06 14:11:50|198.98|196.68|199|196.7|199.08|196.78|198.98|196.68|6
1651846320000|2022-05-06 14:12:00|199.05|196.75|199.06|196.76|199.12|196.82|199.05|196.75|6
1651846330000|2022-05-06 14:12:10|199.13|196.83|199.1|196.8|199.17|196.87|199.1|196.8|9
1651846340000|2022-05-06 14:12:20|199.11|196.81|199.04|196.74|199.14|196.84|199|196.7|11
1651846350000|2022-05-06 14:12:30|198.9|196.6|199.07|196.77|199.08|196.78|198.8|196.5|14
1651846360000|2022-05-06 14:12:40|199.12|196.82|199.29|196.99|199.33|197.03|199.12|196.82|17
1651846370000|2022-05-06 14:12:50|199.32|197.02|199.45|197.15|199.5|197.2|199.3|197|17
1651846380000|2022-05-06 14:13:00|199.44|197.14|199.55|197.25|199.56|197.26|199.38|197.08|23
1651846390000|2022-05-06 14:13:10|199.51|197.21|199.44|197.14|199.52|197.22|199.43|197.13|16
1651846400000|2022-05-06 14:13:20|199.39|197.09|199.44|197.14|199.44|197.14|199.36|197.06|19
1651846410000|2022-05-06 14:13:30|199.45|197.15|199.35|197.05|199.46|197.16|199.34|197.04|18
1651846420000|2022-05-06 14:13:40|199.38|197.08|199.43|197.13|199.46|197.16|199.33|197.03|15
1651846430000|2022-05-06 14:13:50|199.45|197.15|199.87|197.57|199.87|197.57|199.43|197.13|24
1651846440000|2022-05-06 14:14:00|199.88|197.58|199.89|197.59|200.05|197.75|199.83|197.53|22
1651846450000|2022-05-06 14:14:10|199.86|197.56|199.98|197.68|199.98|197.68|199.77|197.47|26
1651846460000|2022-05-06 14:14:20|200.01|197.71|199.79|197.49|200.02|197.72|199.79|197.49|28
1651846470000|2022-05-06 14:14:30|199.78|197.48|199.68|197.38|199.78|197.48|199.63|197.33|17
1651846480000|2022-05-06 14:14:40|199.66|197.36|199.71|197.41|199.75|197.45|199.57|197.27|26
1651846490000|2022-05-06 14:14:50|199.72|197.42|199.62|197.32|199.72|197.42|199.51|197.21|14
1651846500000|2022-05-06 14:15:00|199.63|197.33|199.74|197.44|199.75|197.45|199.6|197.3|18
1651846510000|2022-05-06 14:15:10|199.77|197.47|199.81|197.51|199.81|197.51|199.69|197.39|15
1651846520000|2022-05-06 14:15:20|199.78|197.48|199.79|197.49|199.81|197.51|199.74|197.44|11
1651846530000|2022-05-06 14:15:30|199.8|197.5|199.77|197.47|199.87|197.57|199.77|197.47|17
1651846540000|2022-05-06 14:15:40|199.76|197.46|199.81|197.51|199.81|197.51|199.75|197.45|12
1651846550000|2022-05-06 14:15:50|199.82|197.52|199.91|197.61|199.91|197.61|199.79|197.49|9
1651846560000|2022-05-06 14:16:00|200|197.7|199.99|197.69|200.07|197.77|199.92|197.62|18
1651846570000|2022-05-06 14:16:10|199.98|197.68|199.99|197.69|199.99|197.69|199.91|197.61|10
1651846580000|2022-05-06 14:16:20|199.98|197.68|199.77|197.47|199.98|197.68|199.77|197.47|15
1651846590000|2022-05-06 14:16:30|199.79|197.49|199.84|197.54|199.84|197.54|199.7|197.4|21
1651846600000|2022-05-06 14:16:40|199.87|197.57|199.85|197.55|199.89|197.59|199.82|197.52|17
1651846610000|2022-05-06 14:16:50|199.86|197.56|199.84|197.54|199.89|197.59|199.82|197.52|8
1651846620000|2022-05-06 14:17:00|199.83|197.53|200.07|197.77|200.07|197.77|199.82|197.52|20
1651846630000|2022-05-06 14:17:10|200|197.7|199.98|197.68|200.09|197.79|199.94|197.64|16
1651846640000|2022-05-06 14:17:20|199.99|197.69|200.09|197.79|200.1|197.8|199.98|197.68|13
1651846650000|2022-05-06 14:17:30|200.1|197.8|200.33|198.03|200.41|198.11|200.09|197.79|20
1651846660000|2022-05-06 14:17:40|200.34|198.04|200.44|198.14|200.5|198.2|200.34|198.04|18
1651846670000|2022-05-06 14:17:50|200.49|198.19|200.52|198.22|200.52|198.22|200.44|198.14|13
1651846680000|2022-05-06 14:18:00|200.47|198.17|200.52|198.22|200.53|198.23|200.46|198.16|15
1651846690000|2022-05-06 14:18:10|200.51|198.21|200.57|198.27|200.58|198.28|200.51|198.21|12
1651846700000|2022-05-06 14:18:20|200.58|198.28|200.69|198.39|200.7|198.4|200.58|198.28|11
1651846710000|2022-05-06 14:18:30|200.7|198.4|200.81|198.51|200.83|198.53|200.68|198.38|13
1651846720000|2022-05-06 14:18:40|200.8|198.5|200.87|198.57|200.87|198.57|200.77|198.47|14
1651846730000|2022-05-06 14:18:50|200.88|198.58|201.16|198.86|201.22|198.92|200.88|198.58|19
1651846740000|2022-05-06 14:19:00|201.17|198.87|201.14|198.84|201.47|199.17|201.14|198.84|24
1651846750000|2022-05-06 14:19:10|201.18|198.88|201.45|199.15|201.45|199.15|201.16|198.86|22
1651846760000|2022-05-06 14:19:20|201.49|199.19|201.5|199.2|201.5|199.2|201.39|199.09|29
1651846770000|2022-05-06 14:19:30|201.49|199.19|201.49|199.19|201.54|199.24|201.42|199.12|24
1651846780000|2022-05-06 14:19:40|201.5|199.2|201.23|198.93|201.5|199.2|201.17|198.87|30
1651846790000|2022-05-06 14:19:50|201.2|198.9|200.95|198.65|201.2|198.9|200.89|198.59|17
1651846800000|2022-05-06 14:20:00|200.97|198.67|200.93|198.63|200.97|198.67|200.85|198.55|23
1651846810000|2022-05-06 14:20:10|200.92|198.62|200.68|198.38|200.92|198.62|200.67|198.37|22
1651846820000|2022-05-06 14:20:20|200.66|198.36|200.75|198.45|200.75|198.45|200.55|198.25|17
1651846830000|2022-05-06 14:20:30|200.69|198.39|200.75|198.45|200.77|198.47|200.67|198.37|17
1651846840000|2022-05-06 14:20:40|200.76|198.46|200.77|198.47|200.8|198.5|200.74|198.44|12
1651846850000|2022-05-06 14:20:50|200.76|198.46|200.71|198.41|200.77|198.47|200.61|198.31|18
1651846860000|2022-05-06 14:21:00|200.69|198.39|200.59|198.29|200.7|198.4|200.5|198.2|26
1651846870000|2022-05-06 14:21:10|200.56|198.26|200.49|198.19|200.57|198.27|200.39|198.09|24
1651846880000|2022-05-06 14:21:20|200.5|198.2|200.51|198.21|200.52|198.22|200.4|198.1|17
1651846890000|2022-05-06 14:21:30|200.55|198.25|200.52|198.22|200.58|198.28|200.46|198.16|14
1651846900000|2022-05-06 14:21:40|200.51|198.21|200.44|198.14|200.51|198.21|200.43|198.13|15
1651846910000|2022-05-06 14:21:50|200.42|198.12|200.35|198.05|200.44|198.14|200.33|198.03|17
1651846920000|2022-05-06 14:22:00|200.36|198.06|200.61|198.31|200.61|198.31|200.33|198.03|24
1651846930000|2022-05-06 14:22:10|200.6|198.3|200.69|198.39|200.69|198.39|200.56|198.26|27
1651846940000|2022-05-06 14:22:20|200.75|198.45|200.7|198.4|200.77|198.47|200.67|198.37|17
1651846950000|2022-05-06 14:22:30|200.69|198.39|200.78|198.48|200.86|198.56|200.69|198.39|21
1651846960000|2022-05-06 14:22:40|200.79|198.49|200.98|198.68|201.06|198.76|200.75|198.45|19
1651846970000|2022-05-06 14:22:50|200.97|198.67|200.87|198.57|200.98|198.68|200.87|198.57|13
1651846980000|2022-05-06 14:23:00|200.91|198.61|200.67|198.37|200.91|198.61|200.67|198.37|20
1651846990000|2022-05-06 14:23:10|200.71|198.41|200.67|198.37|200.73|198.43|200.63|198.33|24
1651847000000|2022-05-06 14:23:20|200.65|198.35|200.55|198.25|200.65|198.35|200.5|198.2|24
1651847010000|2022-05-06 14:23:30|200.56|198.26|200.67|198.37|200.78|198.48|200.53|198.23|26
1651847020000|2022-05-06 14:23:40|200.64|198.34|200.62|198.32|200.7|198.4|200.62|198.32|27
1651847030000|2022-05-06 14:23:50|200.65|198.35|200.75|198.45|200.75|198.45|200.62|198.32|27
1651847040000|2022-05-06 14:24:00|200.76|198.46|200.86|198.56|200.95|198.65|200.76|198.46|23
1651847050000|2022-05-06 14:24:10|200.88|198.58|200.7|198.4|200.88|198.58|200.7|198.4|21
1651847060000|2022-05-06 14:24:20|200.71|198.41|200.72|198.42|200.8|198.5|200.7|198.4|24
1651847070000|2022-05-06 14:24:30|200.71|198.41|200.75|198.45|200.75|198.45|200.66|198.36|12
1651847080000|2022-05-06 14:24:40|200.74|198.44|200.62|198.32|200.74|198.44|200.62|198.32|20
1651847090000|2022-05-06 14:24:50|200.63|198.33|200.61|198.31|200.68|198.38|200.61|198.31|15
1651847100000|2022-05-06 14:25:00|200.6|198.3|200.61|198.31|200.8|198.5|200.58|198.28|29
1651847110000|2022-05-06 14:25:10|200.58|198.28|200.68|198.38|200.68|198.38|200.57|198.27|13
1651847120000|2022-05-06 14:25:20|200.64|198.34|200.74|198.44|200.8|198.5|200.61|198.31|18
1651847130000|2022-05-06 14:25:30|200.71|198.41|200.72|198.42|200.72|198.42|200.7|198.4|10
1651847140000|2022-05-06 14:25:40|200.73|198.43|200.69|198.39|200.74|198.44|200.69|198.39|12
1651847150000|2022-05-06 14:25:50|200.7|198.4|200.61|198.31|200.7|198.4|200.61|198.31|17
1651847160000|2022-05-06 14:26:00|200.63|198.33|200.79|198.49|200.8|198.5|200.63|198.33|19
1651847170000|2022-05-06 14:26:10|200.8|198.5|200.89|198.59|200.92|198.62|200.8|198.5|23
1651847180000|2022-05-06 14:26:20|200.88|198.58|200.8|198.5|200.88|198.58|200.8|198.5|15
1651847190000|2022-05-06 14:26:30|200.75|198.45|200.72|198.42|200.81|198.51|200.72|198.42|16
1651847200000|2022-05-06 14:26:40|200.71|198.41|200.69|198.39|200.73|198.43|200.69|198.39|9
1651847210000|2022-05-06 14:26:50|200.68|198.38|200.61|198.31|200.68|198.38|200.55|198.25|17
1651847220000|2022-05-06 14:27:00|200.53|198.23|200.61|198.31|200.67|198.37|200.53|198.23|15
1651847230000|2022-05-06 14:27:10|200.6|198.3|200.68|198.38|200.68|198.38|200.53|198.23|11
1651847240000|2022-05-06 14:27:20|200.67|198.37|200.61|198.31|200.67|198.37|200.6|198.3|7
1651847250000|2022-05-06 14:27:30|200.6|198.3|200.44|198.14|200.61|198.31|200.44|198.14|19
1651847260000|2022-05-06 14:27:40|200.45|198.15|200.16|197.86|200.45|198.15|200.13|197.83|16
1651847270000|2022-05-06 14:27:50|200.17|197.87|200.19|197.89|200.35|198.05|200.17|197.87|20
1651847280000|2022-05-06 14:28:00|200.09|197.79|200|197.7|200.1|197.8|200|197.7|14
1651847290000|2022-05-06 14:28:10|200.02|197.72|200.1|197.8|200.14|197.84|200.02|197.72|21
1651847300000|2022-05-06 14:28:20|200.07|197.77|200.19|197.89|200.25|197.95|200.06|197.76|13
1651847310000|2022-05-06 14:28:30|200.15|197.85|200.07|197.77|200.15|197.85|200.06|197.76|17
1651847320000|2022-05-06 14:28:40|200.09|197.79|200.07|197.77|200.1|197.8|200.07|197.77|11
1651847330000|2022-05-06 14:28:50|200.01|197.71|199.83|197.53|200.01|197.71|199.82|197.52|19
1651847340000|2022-05-06 14:29:00|199.82|197.52|199.79|197.49|199.88|197.58|199.79|197.49|14
1651847350000|2022-05-06 14:29:10|199.8|197.5|199.94|197.64|199.94|197.64|199.73|197.43|18
1651847360000|2022-05-06 14:29:20|199.95|197.65|199.9|197.6|199.96|197.66|199.9|197.6|6
1651847370000|2022-05-06 14:29:30|199.93|197.63|199.83|197.53|199.95|197.65|199.83|197.53|15
1651847380000|2022-05-06 14:29:40|199.87|197.57|199.79|197.49|199.87|197.57|199.76|197.46|19
1651847390000|2022-05-06 14:29:50|199.77|197.47|199.67|197.37|199.82|197.52|199.67|197.37|21
1651847400000|2022-05-06 14:30:00|199.68|197.38|199.94|197.64|199.94|197.64|199.66|197.36|28
1651847410000|2022-05-06 14:30:10|199.92|197.62|199.78|197.48|199.95|197.65|199.78|197.48|20
1651847420000|2022-05-06 14:30:20|199.77|197.47|199.83|197.53|199.83|197.53|199.76|197.46|12
1651847430000|2022-05-06 14:30:30|199.81|197.51|199.78|197.48|199.84|197.54|199.78|197.48|24
1651847440000|2022-05-06 14:30:40|199.75|197.45|199.77|197.47|199.82|197.52|199.74|197.44|17
1651847450000|2022-05-06 14:30:50|199.8|197.5|199.84|197.54|199.89|197.59|199.78|197.48|15
1651847460000|2022-05-06 14:31:00|199.81|197.51|199.82|197.52|199.89|197.59|199.8|197.5|15
1651847470000|2022-05-06 14:31:10|199.85|197.55|199.89|197.59|199.9|197.6|199.84|197.54|14
1651847480000|2022-05-06 14:31:20|199.88|197.58|199.96|197.66|199.98|197.68|199.87|197.57|17
1651847490000|2022-05-06 14:31:30|199.94|197.64|200.09|197.79|200.09|197.79|199.89|197.59|16
1651847500000|2022-05-06 14:31:40|200.08|197.78|200.26|197.96|200.26|197.96|200.06|197.76|8
1651847510000|2022-05-06 14:31:50|200.33|198.03|200.39|198.09|200.52|198.22|200.33|198.03|18
1651847520000|2022-05-06 14:32:00|200.4|198.1|200.42|198.12|200.43|198.13|200.34|198.04|15
1651847530000|2022-05-06 14:32:10|200.43|198.13|200.46|198.16|200.52|198.22|200.36|198.06|21
1651847540000|2022-05-06 14:32:20|200.52|198.22|200.1|197.8|200.52|198.22|200.1|197.8|21
1651847550000|2022-05-06 14:32:30|200.11|197.81|200|197.7|200.11|197.81|200|197.7|12
1651847560000|2022-05-06 14:32:40|199.99|197.69|199.99|197.69|200|197.7|199.95|197.65|7
1651847570000|2022-05-06 14:32:50|199.93|197.63|199.9|197.6|199.98|197.68|199.9|197.6|13
1651847580000|2022-05-06 14:33:00|199.88|197.58|199.9|197.6|199.99|197.69|199.88|197.58|17
1651847590000|2022-05-06 14:33:10|199.96|197.66|199.82|197.52|199.96|197.66|199.81|197.51|19
1651847600000|2022-05-06 14:33:20|199.77|197.47|199.83|197.53|199.83|197.53|199.73|197.43|14
1651847610000|2022-05-06 14:33:30|199.81|197.51|199.68|197.38|199.81|197.51|199.67|197.37|11
1651847620000|2022-05-06 14:33:40|199.72|197.42|199.48|197.18|199.72|197.42|199.46|197.16|18
1651847630000|2022-05-06 14:33:50|199.47|197.17|199.51|197.21|199.55|197.25|199.47|197.17|13
1651847640000|2022-05-06 14:34:00|199.5|197.2|199.44|197.14|199.5|197.2|199.44|197.14|19
1651847650000|2022-05-06 14:34:10|199.43|197.13|199.44|197.14|199.47|197.17|199.43|197.13|8
1651847660000|2022-05-06 14:34:20|199.51|197.21|199.47|197.17|199.53|197.23|199.41|197.11|18
1651847670000|2022-05-06 14:34:30|199.45|197.15|199.52|197.22|199.53|197.23|199.4|197.1|17
1651847680000|2022-05-06 14:34:40|199.54|197.24|199.54|197.24|199.65|197.35|199.53|197.23|18
1651847690000|2022-05-06 14:34:50|199.53|197.23|199.55|197.25|199.57|197.27|199.5|197.2|13
1651847700000|2022-05-06 14:35:00|199.54|197.24|199.62|197.32|199.65|197.35|199.54|197.24|10
1651847710000|2022-05-06 14:35:10|199.59|197.29|199.19|196.89|199.63|197.33|199|196.7|34
1651847720000|2022-05-06 14:35:20|199.18|196.88|199.43|197.13|199.44|197.14|199.18|196.88|17
1651847730000|2022-05-06 14:35:30|199.42|197.12|199.52|197.22|199.54|197.24|199.41|197.11|18
1651847740000|2022-05-06 14:35:40|199.53|197.23|199.41|197.11|199.53|197.23|199.27|196.97|23
1651847750000|2022-05-06 14:35:50|199.42|197.12|199.52|197.22|199.52|197.22|199.42|197.12|18
1651847760000|2022-05-06 14:36:00|199.54|197.24|199.71|197.41|199.76|197.46|199.54|197.24|25
1651847770000|2022-05-06 14:36:10|199.7|197.4|199.67|197.37|199.74|197.44|199.66|197.36|18
1651847780000|2022-05-06 14:36:20|199.66|197.36|199.63|197.33|199.76|197.46|199.63|197.33|20
1651847790000|2022-05-06 14:36:30|199.65|197.35|199.62|197.32|199.7|197.4|199.59|197.29|20
1651847800000|2022-05-06 14:36:40|199.6|197.3|199.61|197.31|199.66|197.36|199.56|197.26|19
1651847810000|2022-05-06 14:36:50|199.6|197.3|199.54|197.24|199.61|197.31|199.51|197.21|14
1651847820000|2022-05-06 14:37:00|199.53|197.23|199.49|197.19|199.56|197.26|199.49|197.19|9
1651847830000|2022-05-06 14:37:10|199.45|197.15|199.34|197.04|199.45|197.15|199.31|197.01|17
1651847840000|2022-05-06 14:37:20|199.37|197.07|199.44|197.14|199.54|197.24|199.32|197.02|17
1651847850000|2022-05-06 14:37:30|199.41|197.11|199.45|197.15|199.46|197.16|199.41|197.11|7
1651847860000|2022-05-06 14:37:40|199.46|197.16|199.4|197.1|199.49|197.19|199.36|197.06|13
1651847870000|2022-05-06 14:37:50|199.36|197.06|199.42|197.12|199.43|197.13|199.33|197.03|13
1651847880000|2022-05-06 14:38:00|199.43|197.13|199.36|197.06|199.46|197.16|199.34|197.04|14
1651847890000|2022-05-06 14:38:10|199.35|197.05|199.36|197.06|199.38|197.08|199.32|197.02|7
1651847900000|2022-05-06 14:38:20|199.35|197.05|199.41|197.11|199.45|197.15|199.34|197.04|22
1651847910000|2022-05-06 14:38:30|199.4|197.1|199.64|197.34|199.64|197.34|199.4|197.1|18
1651847920000|2022-05-06 14:38:40|199.66|197.36|199.62|197.32|199.7|197.4|199.62|197.32|10
1651847930000|2022-05-06 14:38:50|199.61|197.31|199.6|197.3|199.62|197.32|199.55|197.25|12
1651847940000|2022-05-06 14:39:00|199.62|197.32|199.64|197.34|199.64|197.34|199.6|197.3|9
1651847950000|2022-05-06 14:39:10|199.62|197.32|199.72|197.42|199.72|197.42|199.61|197.31|17
1651847960000|2022-05-06 14:39:20|199.74|197.44|199.95|197.65|199.96|197.66|199.74|197.44|14
1651847970000|2022-05-06 14:39:30|199.88|197.58|199.85|197.55|199.96|197.66|199.79|197.49|23
1651847980000|2022-05-06 14:39:40|199.83|197.53|199.82|197.52|199.86|197.56|199.82|197.52|6
1651847990000|2022-05-06 14:39:50|199.81|197.51|199.84|197.54|199.84|197.54|199.81|197.51|7
1651848000000|2022-05-06 14:40:00|199.87|197.57|199.82|197.52|199.89|197.59|199.82|197.52|13
1651848010000|2022-05-06 14:40:10|199.81|197.51|200.02|197.72|200.02|197.72|199.8|197.5|12
1651848020000|2022-05-06 14:40:20|200.06|197.76|200.36|198.06|200.36|198.06|200|197.7|12
1651848030000|2022-05-06 14:40:30|200.43|198.13|200.46|198.16|200.61|198.31|200.41|198.11|24
1651848040000|2022-05-06 14:40:40|200.41|198.11|200.6|198.3|200.6|198.3|200.41|198.11|19
1651848050000|2022-05-06 14:40:50|200.61|198.31|200.72|198.42|200.74|198.44|200.6|198.3|10
1651848060000|2022-05-06 14:41:00|200.73|198.43|200.71|198.41|200.82|198.52|200.69|198.39|26
1651848070000|2022-05-06 14:41:10|200.68|198.38|200.64|198.34|200.68|198.38|200.63|198.33|7
1651848080000|2022-05-06 14:41:20|200.62|198.32|200.6|198.3|200.64|198.34|200.59|198.29|14
1651848090000|2022-05-06 14:41:30|200.63|198.33|200.78|198.48|200.78|198.48|200.63|198.33|23
1651848100000|2022-05-06 14:41:40|200.8|198.5|200.61|198.31|200.81|198.51|200.61|198.31|21
1651848110000|2022-05-06 14:41:50|200.59|198.29|200.57|198.27|200.59|198.29|200.54|198.24|9
1651848120000|2022-05-06 14:42:00|200.58|198.28|200.51|198.21|200.58|198.28|200.49|198.19|10
1651848130000|2022-05-06 14:42:10|200.46|198.16|200.51|198.21|200.52|198.22|200.46|198.16|11
1651848140000|2022-05-06 14:42:20|200.5|198.2|200.35|198.05|200.5|198.2|200.35|198.05|8
1651848150000|2022-05-06 14:42:30|200.39|198.09|200.45|198.15|200.45|198.15|200.33|198.03|14
1651848160000|2022-05-06 14:42:40|200.43|198.13|200.53|198.23|200.55|198.25|200.38|198.08|12
1651848170000|2022-05-06 14:42:50|200.55|198.25|200.55|198.25|200.55|198.25|200.54|198.24|3
1651848180000|2022-05-06 14:43:00|200.58|198.28|200.52|198.22|200.61|198.31|200.52|198.22|12
1651848190000|2022-05-06 14:43:10|200.51|198.21|200.6|198.3|200.6|198.3|200.44|198.14|14
1651848200000|2022-05-06 14:43:20|200.58|198.28|200.54|198.24|200.61|198.31|200.54|198.24|13
1651848210000|2022-05-06 14:43:30|200.53|198.23|200.73|198.43|200.73|198.43|200.53|198.23|18
1651848220000|2022-05-06 14:43:40|200.74|198.44|200.82|198.52|200.85|198.55|200.74|198.44|15
1651848230000|2022-05-06 14:43:50|200.8|198.5|200.81|198.51|200.81|198.51|200.75|198.45|14
1651848240000|2022-05-06 14:44:00|200.8|198.5|200.78|198.48|200.8|198.5|200.72|198.42|13
1651848250000|2022-05-06 14:44:10|200.79|198.49|200.79|198.49|200.82|198.52|200.74|198.44|14
1651848260000|2022-05-06 14:44:20|200.76|198.46|200.68|198.38|200.76|198.46|200.66|198.36|14
1651848270000|2022-05-06 14:44:30|200.71|198.41|200.75|198.45|200.77|198.47|200.71|198.41|11
1651848280000|2022-05-06 14:44:40|200.74|198.44|200.66|198.36|200.77|198.47|200.64|198.34|19
1651848290000|2022-05-06 14:44:50|200.65|198.35|200.65|198.35|200.7|198.4|200.63|198.33|17
1651848300000|2022-05-06 14:45:00|200.63|198.33|200.68|198.38|200.68|198.38|200.55|198.25|20
1651848310000|2022-05-06 14:45:10|200.63|198.33|200.85|198.55|200.85|198.55|200.61|198.31|24
1651848320000|2022-05-06 14:45:20|200.89|198.59|201.09|198.79|201.09|198.79|200.84|198.54|23
1651848330000|2022-05-06 14:45:30|201.08|198.78|200.99|198.69|201.09|198.79|200.96|198.66|18
1651848340000|2022-05-06 14:45:40|201.02|198.72|201.41|199.11|201.42|199.12|201.02|198.72|27
1651848350000|2022-05-06 14:45:50|201.42|199.12|201.26|198.96|201.42|199.12|201.18|198.88|12
1651848360000|2022-05-06 14:46:00|201.27|198.97|201.15|198.85|201.35|199.05|201.11|198.81|21
1651848370000|2022-05-06 14:46:10|201.13|198.83|201.16|198.86|201.19|198.89|201.11|198.81|18
1651848380000|2022-05-06 14:46:20|201.15|198.85|201.36|199.06|201.46|199.16|201.15|198.85|17
1651848390000|2022-05-06 14:46:30|201.33|199.03|201.35|199.05|201.36|199.06|201.33|199.03|7
1651848400000|2022-05-06 14:46:40|201.36|199.06|201.55|199.25|201.79|199.49|201.36|199.06|27
1651848410000|2022-05-06 14:46:50|201.52|199.22|201.47|199.17|201.68|199.38|201.47|199.17|24
1651848420000|2022-05-06 14:47:00|201.51|199.21|201.45|199.15|201.56|199.26|201.45|199.15|21
1651848430000|2022-05-06 14:47:10|201.42|199.12|201.6|199.3|201.61|199.31|201.42|199.12|19
1651848440000|2022-05-06 14:47:20|201.63|199.33|201.72|199.42|201.73|199.43|201.62|199.32|15
1651848450000|2022-05-06 14:47:30|201.73|199.43|201.6|199.3|201.73|199.43|201.59|199.29|17
1651848460000|2022-05-06 14:47:40|201.61|199.31|201.6|199.3|201.7|199.4|201.56|199.26|19
1651848470000|2022-05-06 14:47:50|201.56|199.26|201.53|199.23|201.56|199.26|201.5|199.2|6
1651848480000|2022-05-06 14:48:00|201.54|199.24|201.45|199.15|201.58|199.28|201.43|199.13|18
1651848490000|2022-05-06 14:48:10|201.44|199.14|201.51|199.21|201.53|199.23|201.43|199.13|16
1651848500000|2022-05-06 14:48:20|201.5|199.2|201.64|199.34|201.69|199.39|201.5|199.2|25
1651848510000|2022-05-06 14:48:30|201.63|199.33|201.67|199.37|201.72|199.42|201.56|199.26|23
1651848520000|2022-05-06 14:48:40|201.68|199.38|201.57|199.27|201.68|199.38|201.57|199.27|11
1651848530000|2022-05-06 14:48:50|201.58|199.28|201.55|199.25|201.6|199.3|201.53|199.23|15
1651848540000|2022-05-06 14:49:00|201.56|199.26|201.63|199.33|201.72|199.42|201.56|199.26|20
1651848550000|2022-05-06 14:49:10|201.62|199.32|201.64|199.34|201.66|199.36|201.62|199.32|9
1651848560000|2022-05-06 14:49:20|201.63|199.33|201.62|199.32|201.69|199.39|201.55|199.25|18
1651848570000|2022-05-06 14:49:30|201.63|199.33|201.72|199.42|201.74|199.44|201.62|199.32|14
1651848580000|2022-05-06 14:49:40|201.73|199.43|201.77|199.47|201.79|199.49|201.73|199.43|15
1651848590000|2022-05-06 14:49:50|201.76|199.46|201.7|199.4|201.77|199.47|201.7|199.4|8
1651848600000|2022-05-06 14:50:00|201.73|199.43|201.84|199.54|201.89|199.59|201.71|199.41|27
1651848610000|2022-05-06 14:50:10|201.85|199.55|201.81|199.51|201.94|199.64|201.8|199.5|18
1651848620000|2022-05-06 14:50:20|201.8|199.5|201.75|199.45|201.86|199.56|201.73|199.43|26
1651848630000|2022-05-06 14:50:30|201.74|199.44|201.55|199.25|201.75|199.45|201.55|199.25|19
1651848640000|2022-05-06 14:50:40|201.57|199.27|201.55|199.25|201.6|199.3|201.53|199.23|19
1651848650000|2022-05-06 14:50:50|201.53|199.23|201.59|199.29|201.63|199.33|201.51|199.21|17
1651848660000|2022-05-06 14:51:00|201.61|199.31|201.48|199.18|201.65|199.35|201.46|199.16|18
1651848670000|2022-05-06 14:51:10|201.4|199.1|201.53|199.23|201.54|199.24|201.4|199.1|18
1651848680000|2022-05-06 14:51:20|201.51|199.21|201.55|199.25|201.55|199.25|201.39|199.09|23
1651848690000|2022-05-06 14:51:30|201.57|199.27|201.51|199.21|201.58|199.28|201.49|199.19|18
1651848700000|2022-05-06 14:51:40|201.52|199.22|201.5|199.2|201.54|199.24|201.46|199.16|14
1651848710000|2022-05-06 14:51:50|201.51|199.21|201.43|199.13|201.51|199.21|201.43|199.13|14
1651848720000|2022-05-06 14:52:00|201.42|199.12|201.43|199.13|201.47|199.17|201.4|199.1|21
1651848730000|2022-05-06 14:52:10|201.47|199.17|201.54|199.24|201.6|199.3|201.47|199.17|16
1651848740000|2022-05-06 14:52:20|201.52|199.22|201.45|199.15|201.52|199.22|201.43|199.13|9
1651848750000|2022-05-06 14:52:30|201.49|199.19|201.43|199.13|201.5|199.2|201.36|199.06|13
1651848760000|2022-05-06 14:52:40|201.44|199.14|201.41|199.11|201.44|199.14|201.4|199.1|14
1651848770000|2022-05-06 14:52:50|201.42|199.12|201.44|199.14|201.47|199.17|201.4|199.1|11
1651848780000|2022-05-06 14:53:00|201.47|199.17|201.51|199.21|201.53|199.23|201.47|199.17|16
1651848790000|2022-05-06 14:53:10|201.52|199.22|201.54|199.24|201.6|199.3|201.52|199.22|21
1651848800000|2022-05-06 14:53:20|201.52|199.22|201.52|199.22|201.54|199.24|201.51|199.21|16
1651848810000|2022-05-06 14:53:30|201.53|199.23|201.62|199.32|201.67|199.37|201.52|199.22|18
1651848820000|2022-05-06 14:53:40|201.61|199.31|201.63|199.33|201.7|199.4|201.61|199.31|18
1651848830000|2022-05-06 14:53:50|201.62|199.32|201.68|199.38|201.68|199.38|201.6|199.3|11
1651848840000|2022-05-06 14:54:00|201.69|199.39|201.77|199.47|201.79|199.49|201.67|199.37|18
1651848850000|2022-05-06 14:54:10|201.76|199.46|201.76|199.46|201.84|199.54|201.76|199.46|7
1651848860000|2022-05-06 14:54:20|201.75|199.45|201.74|199.44|201.77|199.47|201.71|199.41|9
1651848870000|2022-05-06 14:54:30|201.72|199.42|201.72|199.42|201.73|199.43|201.7|199.4|6
1651848880000|2022-05-06 14:54:40|201.71|199.41|201.92|199.62|201.96|199.66|201.7|199.4|17
1651848890000|2022-05-06 14:54:50|201.91|199.61|202.02|199.72|202.03|199.73|201.91|199.61|12
1651848900000|2022-05-06 14:55:00|202.03|199.73|201.98|199.68|202.07|199.77|201.97|199.67|16
1651848910000|2022-05-06 14:55:10|202.02|199.72|201.97|199.67|202.02|199.72|201.89|199.59|21
1651848920000|2022-05-06 14:55:20|201.96|199.66|201.97|199.67|201.97|199.67|201.92|199.62|8
1651848930000|2022-05-06 14:55:30|202|199.7|201.91|199.61|202|199.7|201.9|199.6|12
1651848940000|2022-05-06 14:55:40|201.9|199.6|201.99|199.69|201.99|199.69|201.9|199.6|19
1651848950000|2022-05-06 14:55:50|202|199.7|202.08|199.78|202.1|199.8|202|199.7|10
1651848960000|2022-05-06 14:56:00|202.05|199.75|202.12|199.82|202.12|199.82|202.05|199.75|13
1651848970000|2022-05-06 14:56:10|202.15|199.85|202.14|199.84|202.15|199.85|202.1|199.8|9
1651848980000|2022-05-06 14:56:20|202.17|199.87|202.2|199.9|202.2|199.9|202.14|199.84|8
1651848990000|2022-05-06 14:56:30|202.18|199.88|202.14|199.84|202.22|199.92|202.1|199.8|9
1651849000000|2022-05-06 14:56:40|202.13|199.83|202.09|199.79|202.13|199.83|202.01|199.71|16
1651849010000|2022-05-06 14:56:50|202.1|199.8|202.06|199.76|202.1|199.8|201.97|199.67|16
1651849020000|2022-05-06 14:57:00|202.04|199.74|202.06|199.76|202.06|199.76|201.99|199.69|13
1651849030000|2022-05-06 14:57:10|202.07|199.77|202.09|199.79|202.14|199.84|202.07|199.77|17
1651849040000|2022-05-06 14:57:20|202.08|199.78|202.15|199.85|202.15|199.85|202.08|199.78|7
1651849050000|2022-05-06 14:57:30|202.16|199.86|202.23|199.93|202.3|200|202.15|199.85|8
1651849060000|2022-05-06 14:57:40|202.3|200|202.42|200.12|202.44|200.14|202.3|200|14
1651849070000|2022-05-06 14:57:50|202.43|200.13|202.37|200.07|202.44|200.14|202.37|200.07|7
1651849080000|2022-05-06 14:58:00|202.44|200.14|202.42|200.12|202.46|200.16|202.4|200.1|10
1651849090000|2022-05-06 14:58:10|202.41|200.11|202.41|200.11|202.49|200.19|202.4|200.1|9
1651849100000|2022-05-06 14:58:20|202.42|200.12|202.52|200.22|202.52|200.22|202.4|200.1|6
1651849110000|2022-05-06 14:58:30|202.46|200.16|202.59|200.29|202.59|200.29|202.46|200.16|8
1651849120000|2022-05-06 14:58:40|202.58|200.28|202.74|200.44|202.74|200.44|202.58|200.28|10
1651849130000|2022-05-06 14:58:50|202.72|200.42|202.8|200.5|202.8|200.5|202.69|200.39|11
1651849140000|2022-05-06 14:59:00|202.77|200.47|202.82|200.52|202.82|200.52|202.77|200.47|10
1651849150000|2022-05-06 14:59:10|202.8|200.5|202.88|200.58|203.06|200.76|202.8|200.5|19
1651849160000|2022-05-06 14:59:20|202.86|200.56|202.83|200.53|202.89|200.59|202.79|200.49|19
1651849170000|2022-05-06 14:59:30|202.82|200.52|202.62|200.32|202.82|200.52|202.61|200.31|18
1651849180000|2022-05-06 14:59:40|202.63|200.33|202.59|200.29|202.64|200.34|202.59|200.29|8
1651849190000|2022-05-06 14:59:50|202.57|200.27|202.62|200.32|202.63|200.33|202.56|200.26|9
1651849200000|2022-05-06 15:00:00|202.61|200.31|202.64|200.34|202.64|200.34|202.54|200.24|15
1651849210000|2022-05-06 15:00:10|202.65|200.35|202.71|200.41|202.8|200.5|202.62|200.32|21
1651849220000|2022-05-06 15:00:20|202.7|200.4|202.71|200.41|202.71|200.41|202.64|200.34|16
1651849230000|2022-05-06 15:00:30|202.72|200.42|202.77|200.47|202.81|200.51|202.72|200.42|19
1651849240000|2022-05-06 15:00:40|202.78|200.48|202.82|200.52|202.89|200.59|202.78|200.48|21
1651849250000|2022-05-06 15:00:50|202.81|200.51|202.89|200.59|202.95|200.65|202.81|200.51|11
1651849260000|2022-05-06 15:01:00|202.94|200.64|202.82|200.52|202.96|200.66|202.82|200.52|16
1651849270000|2022-05-06 15:01:10|202.84|200.54|203.26|200.96|203.33|201.03|202.84|200.54|16
1651849280000|2022-05-06 15:01:20|203.25|200.95|203.1|200.8|203.36|201.06|203.09|200.79|14
1651849290000|2022-05-06 15:01:30|203.11|200.81|203.01|200.71|203.16|200.86|203.01|200.71|20
1651849300000|2022-05-06 15:01:40|203|200.7|202.82|200.52|203.01|200.71|202.82|200.52|18
1651849310000|2022-05-06 15:01:50|202.81|200.51|202.74|200.44|202.84|200.54|202.74|200.44|16
1651849320000|2022-05-06 15:02:00|202.7|200.4|202.52|200.22|202.7|200.4|202.46|200.16|30
1651849330000|2022-05-06 15:02:10|202.51|200.21|202.56|200.26|202.57|200.27|202.44|200.14|26
1651849340000|2022-05-06 15:02:20|202.57|200.27|202.51|200.21|202.64|200.34|202.47|200.17|27
1651849350000|2022-05-06 15:02:30|202.48|200.18|202.48|200.18|202.53|200.23|202.45|200.15|8
1651849360000|2022-05-06 15:02:40|202.53|200.23|202.39|200.09|202.59|200.29|202.38|200.08|21
1651849370000|2022-05-06 15:02:50|202.43|200.13|202.36|200.06|202.43|200.13|202.3|200|18
1651849380000|2022-05-06 15:03:00|202.33|200.03|202.25|199.95|202.38|200.08|202.25|199.95|13
1651849390000|2022-05-06 15:03:10|202.32|200.02|202.01|199.71|202.34|200.04|202.01|199.71|11
1651849400000|2022-05-06 15:03:20|201.99|199.69|201.98|199.68|201.99|199.69|201.9|199.6|15
1651849410000|2022-05-06 15:03:30|201.99|199.69|201.99|199.69|202.07|199.77|201.98|199.68|12
1651849420000|2022-05-06 15:03:40|202.01|199.71|201.91|199.61|202.01|199.71|201.89|199.59|14
1651849430000|2022-05-06 15:03:50|201.9|199.6|201.83|199.53|201.98|199.68|201.8|199.5|22
1651849440000|2022-05-06 15:04:00|201.81|199.51|201.87|199.57|201.91|199.61|201.81|199.51|21
1651849450000|2022-05-06 15:04:10|201.88|199.58|201.95|199.65|201.95|199.65|201.87|199.57|8
1651849460000|2022-05-06 15:04:20|201.93|199.63|201.96|199.66|202|199.7|201.93|199.63|11
1651849470000|2022-05-06 15:04:30|201.93|199.63|201.98|199.68|202.02|199.72|201.93|199.63|14
1651849480000|2022-05-06 15:04:40|201.99|199.69|202.09|199.79|202.12|199.82|201.99|199.69|14
1651849490000|2022-05-06 15:04:50|202.06|199.76|201.99|199.69|202.1|199.8|201.99|199.69|9
1651849500000|2022-05-06 15:05:00|202|199.7|202.08|199.78|202.11|199.81|202|199.7|12
1651849510000|2022-05-06 15:05:10|202.09|199.79|202.17|199.87|202.17|199.87|202|199.7|14
1651849520000|2022-05-06 15:05:20|202.19|199.89|202.09|199.79|202.19|199.89|202.09|199.79|6
1651849530000|2022-05-06 15:05:30|202.1|199.8|202.35|200.05|202.35|200.05|202.1|199.8|15
1651849540000|2022-05-06 15:05:40|202.36|200.06|202.54|200.24|202.54|200.24|202.36|200.06|14
1651849550000|2022-05-06 15:05:50|202.53|200.23|202.53|200.23|202.54|200.24|202.46|200.16|13
1651849560000|2022-05-06 15:06:00|202.46|200.16|202.54|200.24|202.54|200.24|202.44|200.14|9
1651849570000|2022-05-06 15:06:10|202.52|200.22|202.53|200.23|202.54|200.24|202.46|200.16|15
1651849590000|2022-05-06 15:06:30|202.54|200.24|202.61|200.31|202.63|200.33|202.54|200.24|9
1651849600000|2022-05-06 15:06:40|202.62|200.32|202.78|200.48|202.78|200.48|202.62|200.32|10
1651849610000|2022-05-06 15:06:50|202.77|200.47|202.91|200.61|202.95|200.65|202.77|200.47|8
1651849620000|2022-05-06 15:07:00|202.89|200.59|202.99|200.69|203|200.7|202.89|200.59|8
1651849630000|2022-05-06 15:07:10|202.97|200.67|202.59|200.29|202.97|200.67|202.59|200.29|18
1651849640000|2022-05-06 15:07:20|202.54|200.24|202.65|200.35|202.7|200.4|202.54|200.24|7
1651849650000|2022-05-06 15:07:30|202.64|200.34|202.77|200.47|202.77|200.47|202.64|200.34|12
1651849660000|2022-05-06 15:07:40|202.78|200.48|202.8|200.5|202.83|200.53|202.72|200.42|18
1651849670000|2022-05-06 15:07:50|202.79|200.49|202.72|200.42|202.79|200.49|202.7|200.4|12
1651849680000|2022-05-06 15:08:00|202.71|200.41|202.74|200.44|202.74|200.44|202.7|200.4|11
1651849690000|2022-05-06 15:08:10|202.75|200.45|202.71|200.41|202.77|200.47|202.71|200.41|14
1651849700000|2022-05-06 15:08:20|202.72|200.42|202.74|200.44|202.79|200.49|202.72|200.42|7
1651849710000|2022-05-06 15:08:30|202.73|200.43|202.8|200.5|202.82|200.52|202.73|200.43|9
1651849720000|2022-05-06 15:08:40|202.81|200.51|202.88|200.58|202.88|200.58|202.76|200.46|19
1651849730000|2022-05-06 15:08:50|202.95|200.65|203.28|200.98|203.28|200.98|202.85|200.55|20
1651849740000|2022-05-06 15:09:00|203.26|200.96|203.18|200.88|203.32|201.02|203.18|200.88|11
1651849750000|2022-05-06 15:09:10|203.25|200.95|203.25|200.95|203.34|201.04|203.1|200.8|22
1651849760000|2022-05-06 15:09:20|203.2|200.9|203.34|201.04|203.34|201.04|203.16|200.86|15
1651849770000|2022-05-06 15:09:30|203.33|201.03|203.26|200.96|203.34|201.04|203.22|200.92|17
1651849780000|2022-05-06 15:09:40|203.27|200.97|203.09|200.79|203.27|200.97|203.09|200.79|11
1651849790000|2022-05-06 15:09:50|203.1|200.8|203.25|200.95|203.25|200.95|203.09|200.79|17
1651849800000|2022-05-06 15:10:00|203.24|200.94|203.2|200.9|203.26|200.96|203.17|200.87|14
1651849810000|2022-05-06 15:10:10|203.19|200.89|203.01|200.71|203.22|200.92|203.01|200.71|14
1651849820000|2022-05-06 15:10:20|203.02|200.72|203|200.7|203.02|200.72|202.97|200.67|7
1651849830000|2022-05-06 15:10:30|202.99|200.69|202.79|200.49|203|200.7|202.78|200.48|13
1651849840000|2022-05-06 15:10:40|202.81|200.51|202.76|200.46|202.82|200.52|202.75|200.45|10
1651849850000|2022-05-06 15:10:50|202.73|200.43|202.75|200.45|202.75|200.45|202.72|200.42|6
1651849860000|2022-05-06 15:11:00|202.69|200.39|202.63|200.33|202.72|200.42|202.61|200.31|9
1651849870000|2022-05-06 15:11:10|202.62|200.32|202.65|200.35|202.67|200.37|202.62|200.32|8
1651849880000|2022-05-06 15:11:20|202.64|200.34|202.57|200.27|202.64|200.34|202.57|200.27|9
1651849890000|2022-05-06 15:11:30|202.59|200.29|202.52|200.22|202.63|200.33|202.52|200.22|9
1651849900000|2022-05-06 15:11:40|202.54|200.24|202.49|200.19|202.55|200.25|202.45|200.15|16
1651849910000|2022-05-06 15:11:50|202.53|200.23|202.54|200.24|202.58|200.28|202.46|200.16|11
1651849920000|2022-05-06 15:12:00|202.53|200.23|202.55|200.25|202.63|200.33|202.52|200.22|10
1651849930000|2022-05-06 15:12:10|202.58|200.28|202.45|200.15|202.58|200.28|202.44|200.14|14
1651849940000|2022-05-06 15:12:20|202.43|200.13|202.42|200.12|202.43|200.13|202.34|200.04|12
1651849950000|2022-05-06 15:12:30|202.41|200.11|202.61|200.31|202.61|200.31|202.41|200.11|12
1651849960000|2022-05-06 15:12:40|202.67|200.37|202.63|200.33|202.67|200.37|202.62|200.32|8
1651849970000|2022-05-06 15:12:50|202.7|200.4|202.7|200.4|202.73|200.43|202.67|200.37|14
1651849980000|2022-05-06 15:13:00|202.69|200.39|202.79|200.49|202.82|200.52|202.64|200.34|16
1651849990000|2022-05-06 15:13:10|202.8|200.5|202.74|200.44|202.81|200.51|202.74|200.44|11
1651850000000|2022-05-06 15:13:20|202.77|200.47|202.81|200.51|202.81|200.51|202.74|200.44|9
1651850010000|2022-05-06 15:13:30|202.8|200.5|202.83|200.53|202.83|200.53|202.79|200.49|4
1651850020000|2022-05-06 15:13:40|202.84|200.54|202.89|200.59|202.89|200.59|202.84|200.54|6
1651850030000|2022-05-06 15:13:50|202.88|200.58|202.85|200.55|202.88|200.58|202.75|200.45|17
1651850040000|2022-05-06 15:14:00|202.89|200.59|202.89|200.59|202.95|200.65|202.87|200.57|14
1651850050000|2022-05-06 15:14:10|202.95|200.65|203.07|200.77|203.09|200.79|202.95|200.65|10
1651850060000|2022-05-06 15:14:20|203.08|200.78|203.1|200.8|203.2|200.9|203.05|200.75|15
1651850070000|2022-05-06 15:14:30|203.11|200.81|203.32|201.02|203.32|201.02|203.09|200.79|16
1651850080000|2022-05-06 15:14:40|203.31|201.01|203.33|201.03|203.34|201.04|203.31|201.01|5
1651850090000|2022-05-06 15:14:50|203.36|201.06|203.51|201.21|203.51|201.21|203.33|201.03|14
1651850100000|2022-05-06 15:15:00|203.48|201.18|203.48|201.18|203.52|201.22|203.44|201.14|9
1651850110000|2022-05-06 15:15:10|203.49|201.19|203.53|201.23|203.53|201.23|203.42|201.12|18
1651850120000|2022-05-06 15:15:20|203.54|201.24|203.81|201.51|203.86|201.56|203.54|201.24|19
1651850130000|2022-05-06 15:15:30|203.83|201.53|203.84|201.54|203.9|201.6|203.83|201.53|19
1651850140000|2022-05-06 15:15:40|203.9|201.6|203.78|201.48|203.9|201.6|203.73|201.43|9
1651850150000|2022-05-06 15:15:50|203.77|201.47|203.82|201.52|203.87|201.57|203.77|201.47|18
1651850160000|2022-05-06 15:16:00|203.83|201.53|203.9|201.6|203.96|201.66|203.81|201.51|13
1651850170000|2022-05-06 15:16:10|203.91|201.61|203.84|201.54|203.95|201.65|203.83|201.53|15
1651850180000|2022-05-06 15:16:20|203.85|201.55|203.78|201.48|203.85|201.55|203.75|201.45|18
1651850190000|2022-05-06 15:16:30|203.79|201.49|203.74|201.44|203.79|201.49|203.7|201.4|14
1651850200000|2022-05-06 15:16:40|203.73|201.43|203.72|201.42|203.79|201.49|203.72|201.42|17
1651850210000|2022-05-06 15:16:50|203.7|201.4|203.73|201.43|203.78|201.48|203.68|201.38|13
1651850220000|2022-05-06 15:17:00|203.72|201.42|203.7|201.4|203.73|201.43|203.65|201.35|11
1651850230000|2022-05-06 15:17:10|203.71|201.41|203.74|201.44|203.74|201.44|203.68|201.38|13
1651850240000|2022-05-06 15:17:20|203.78|201.48|203.83|201.53|203.88|201.58|203.78|201.48|13
1651850250000|2022-05-06 15:17:30|203.82|201.52|203.89|201.59|203.89|201.59|203.81|201.51|8
1651850260000|2022-05-06 15:17:40|203.85|201.55|203.75|201.45|203.86|201.56|203.75|201.45|16
1651850270000|2022-05-06 15:17:50|203.79|201.49|203.83|201.53|203.86|201.56|203.76|201.46|10
1651850280000|2022-05-06 15:18:00|203.84|201.54|203.87|201.57|203.87|201.57|203.84|201.54|5
1651850290000|2022-05-06 15:18:10|203.86|201.56|203.9|201.6|203.95|201.65|203.86|201.56|18
1651850300000|2022-05-06 15:18:20|203.91|201.61|203.83|201.53|203.95|201.65|203.72|201.42|24
1651850310000|2022-05-06 15:18:30|203.82|201.52|203.76|201.46|203.82|201.52|203.76|201.46|6
1651850320000|2022-05-06 15:18:40|203.75|201.45|203.5|201.2|203.75|201.45|203.48|201.18|15
1651850330000|2022-05-06 15:18:50|203.49|201.19|203.54|201.24|203.57|201.27|203.46|201.16|8
1651850340000|2022-05-06 15:19:00|203.56|201.26|203.59|201.29|203.61|201.31|203.56|201.26|12
1651850350000|2022-05-06 15:19:10|203.61|201.31|203.64|201.34|203.65|201.35|203.57|201.27|12
1651850360000|2022-05-06 15:19:20|203.63|201.33|203.73|201.43|203.79|201.49|203.63|201.33|17
1651850370000|2022-05-06 15:19:30|203.72|201.42|203.74|201.44|203.75|201.45|203.71|201.41|6
1651850380000|2022-05-06 15:19:40|203.73|201.43|203.7|201.4|203.74|201.44|203.68|201.38|12
1651850390000|2022-05-06 15:19:50|203.68|201.38|203.73|201.43|203.79|201.49|203.68|201.38|5
1651850400000|2022-05-06 15:20:00|203.78|201.48|203.76|201.46|203.8|201.5|203.76|201.46|9
1651850410000|2022-05-06 15:20:10|203.79|201.49|203.83|201.53|203.83|201.53|203.78|201.48|12
1651850420000|2022-05-06 15:20:20|203.84|201.54|203.74|201.44|203.84|201.54|203.74|201.44|11
1651850430000|2022-05-06 15:20:30|203.76|201.46|203.71|201.41|203.78|201.48|203.71|201.41|10
1651850440000|2022-05-06 15:20:40|203.72|201.42|203.82|201.52|203.82|201.52|203.72|201.42|10
1651850450000|2022-05-06 15:20:50|203.87|201.57|203.89|201.59|203.91|201.61|203.83|201.53|16
1651850460000|2022-05-06 15:21:00|203.98|201.68|204.34|202.04|204.34|202.04|203.92|201.62|15
1651850470000|2022-05-06 15:21:10|204.28|201.98|204.41|202.11|204.41|202.11|204.18|201.88|16
1651850480000|2022-05-06 15:21:20|204.4|202.1|204.57|202.27|204.57|202.27|204.37|202.07|20
1651850490000|2022-05-06 15:21:30|204.6|202.3|204.63|202.33|204.65|202.35|204.59|202.29|14
1651850500000|2022-05-06 15:21:40|204.61|202.31|204.55|202.25|204.61|202.31|204.49|202.19|8
1651850510000|2022-05-06 15:21:50|204.59|202.29|204.65|202.35|204.69|202.39|204.59|202.29|10
1651850520000|2022-05-06 15:22:00|204.66|202.36|204.79|202.49|204.79|202.49|204.63|202.33|18
1651850530000|2022-05-06 15:22:10|204.8|202.5|204.73|202.43|204.8|202.5|204.72|202.42|20
1651850540000|2022-05-06 15:22:20|204.78|202.48|204.84|202.54|204.88|202.58|204.75|202.45|13
1651850550000|2022-05-06 15:22:30|204.79|202.49|204.98|202.68|204.99|202.69|204.79|202.49|19
1651850560000|2022-05-06 15:22:40|205|202.7|204.98|202.68|205.03|202.73|204.95|202.65|18
1651850570000|2022-05-06 15:22:50|204.96|202.66|204.86|202.56|204.96|202.66|204.83|202.53|20
1651850580000|2022-05-06 15:23:00|204.87|202.57|205|202.7|205.04|202.74|204.87|202.57|19
1651850590000|2022-05-06 15:23:10|204.99|202.69|204.99|202.69|205.06|202.76|204.99|202.69|10
1651850600000|2022-05-06 15:23:20|205.04|202.74|204.98|202.68|205.04|202.74|204.98|202.68|10
1651850610000|2022-05-06 15:23:30|204.93|202.63|204.88|202.58|204.93|202.63|204.84|202.54|20
1651850620000|2022-05-06 15:23:40|204.89|202.59|205.03|202.73|205.03|202.73|204.88|202.58|13
1651850630000|2022-05-06 15:23:50|205.04|202.74|205|202.7|205.05|202.75|204.97|202.67|7
1651850640000|2022-05-06 15:24:00|205.1|202.8|205.09|202.79|205.1|202.8|205.06|202.76|8
1651850650000|2022-05-06 15:24:10|205.11|202.81|205.13|202.83|205.17|202.87|205.08|202.78|11
1651850660000|2022-05-06 15:24:20|205.23|202.93|205.56|203.26|205.62|203.32|205.23|202.93|23
1651850670000|2022-05-06 15:24:30|205.57|203.27|205.54|203.24|205.67|203.37|205.54|203.24|20
1651850680000|2022-05-06 15:24:40|205.52|203.22|205.54|203.24|205.59|203.29|205.49|203.19|14
1651850690000|2022-05-06 15:24:50|205.53|203.23|205.37|203.07|205.54|203.24|205.37|203.07|11
1651850700000|2022-05-06 15:25:00|205.34|203.04|205.14|202.84|205.36|203.06|205.14|202.84|13
1651850710000|2022-05-06 15:25:10|205.1|202.8|205.29|202.99|205.33|203.03|205.1|202.8|14
1651850720000|2022-05-06 15:25:20|205.3|203|205.27|202.97|205.3|203|205.19|202.89|12
1651850730000|2022-05-06 15:25:30|205.3|203|205.3|203|205.31|203.01|205.27|202.97|13
1651850740000|2022-05-06 15:25:40|205.32|203.02|205.4|203.1|205.4|203.1|205.32|203.02|11
1651850750000|2022-05-06 15:25:50|205.42|203.12|205.55|203.25|205.55|203.25|205.42|203.12|11
1651850760000|2022-05-06 15:26:00|205.54|203.24|205.43|203.13|205.54|203.24|205.43|203.13|17
1651850770000|2022-05-06 15:26:10|205.42|203.12|205.15|202.85|205.42|203.12|205.14|202.84|19
1651850780000|2022-05-06 15:26:20|205.1|202.8|204.96|202.66|205.1|202.8|204.96|202.66|16
1651850790000|2022-05-06 15:26:30|204.99|202.69|204.99|202.69|204.99|202.69|204.97|202.67|4
1651850800000|2022-05-06 15:26:40|204.98|202.68|204.94|202.64|204.98|202.68|204.91|202.61|10
1651850810000|2022-05-06 15:26:50|204.88|202.58|204.81|202.51|204.88|202.58|204.74|202.44|17
1651850820000|2022-05-06 15:27:00|204.82|202.52|204.81|202.51|204.85|202.55|204.81|202.51|11
1651850830000|2022-05-06 15:27:10|204.82|202.52|204.92|202.62|204.97|202.67|204.82|202.52|24
1651850840000|2022-05-06 15:27:20|204.91|202.61|204.89|202.59|204.91|202.61|204.86|202.56|9
1651850850000|2022-05-06 15:27:30|204.91|202.61|204.96|202.66|204.96|202.66|204.91|202.61|8
1651850860000|2022-05-06 15:27:40|204.99|202.69|205.01|202.71|205.03|202.73|204.98|202.68|9
1651850870000|2022-05-06 15:27:50|205.02|202.72|204.92|202.62|205.02|202.72|204.92|202.62|18
1651850880000|2022-05-06 15:28:00|204.95|202.65|204.92|202.62|204.97|202.67|204.92|202.62|13
1651850890000|2022-05-06 15:28:10|204.94|202.64|204.98|202.68|204.98|202.68|204.89|202.59|19
1651850900000|2022-05-06 15:28:20|204.99|202.69|204.92|202.62|205.02|202.72|204.92|202.62|13
1651850910000|2022-05-06 15:28:30|204.9|202.6|204.9|202.6|204.91|202.61|204.9|202.6|3
1651850920000|2022-05-06 15:28:40|204.89|202.59|204.84|202.54|204.89|202.59|204.78|202.48|16
1651850930000|2022-05-06 15:28:50|204.86|202.56|204.87|202.57|204.89|202.59|204.83|202.53|12
1651850940000|2022-05-06 15:29:00|204.86|202.56|204.81|202.51|204.87|202.57|204.8|202.5|9
1651850950000|2022-05-06 15:29:10|204.82|202.52|204.86|202.56|204.86|202.56|204.82|202.52|8
1651850960000|2022-05-06 15:29:20|204.83|202.53|204.78|202.48|204.83|202.53|204.73|202.43|9
1651850970000|2022-05-06 15:29:30|204.79|202.49|204.71|202.41|204.8|202.5|204.7|202.4|14
1651850980000|2022-05-06 15:29:40|204.72|202.42|204.68|202.38|204.72|202.42|204.68|202.38|10
1651850990000|2022-05-06 15:29:50|204.7|202.4|204.78|202.48|204.78|202.48|204.65|202.35|11
1651851000000|2022-05-06 15:30:00|204.77|202.47|204.78|202.48|204.86|202.56|204.77|202.47|18
1651851010000|2022-05-06 15:30:10|204.75|202.45|204.7|202.4|204.75|202.45|204.64|202.34|13
1651851020000|2022-05-06 15:30:20|204.71|202.41|204.75|202.45|204.75|202.45|204.69|202.39|12
1651851030000|2022-05-06 15:30:30|204.78|202.48|204.75|202.45|204.8|202.5|204.72|202.42|16
1651851040000|2022-05-06 15:30:40|204.79|202.49|204.86|202.56|204.87|202.57|204.75|202.45|19
1651851050000|2022-05-06 15:30:50|204.87|202.57|204.87|202.57|204.9|202.6|204.86|202.56|10
1651851060000|2022-05-06 15:31:00|204.83|202.53|204.83|202.53|204.89|202.59|204.83|202.53|5
1651851070000|2022-05-06 15:31:10|204.85|202.55|205.25|202.95|205.34|203.04|204.85|202.55|22
1651851080000|2022-05-06 15:31:20|205.24|202.94|205.44|203.14|205.45|203.15|205.24|202.94|14
1651851090000|2022-05-06 15:31:30|205.43|203.13|205.36|203.06|205.43|203.13|205.36|203.06|7
1651851100000|2022-05-06 15:31:40|205.34|203.04|205.31|203.01|205.36|203.06|205.2|202.9|16
1651851110000|2022-05-06 15:31:50|205.24|202.94|205.11|202.81|205.33|203.03|205.11|202.81|15
1651851120000|2022-05-06 15:32:00|205.1|202.8|204.89|202.59|205.1|202.8|204.89|202.59|13
1651851130000|2022-05-06 15:32:10|204.86|202.56|204.59|202.29|204.86|202.56|204.59|202.29|22
1651851140000|2022-05-06 15:32:20|204.6|202.3|204.44|202.14|204.6|202.3|204.44|202.14|15
1651851150000|2022-05-06 15:32:30|204.38|202.08|204.09|201.79|204.4|202.1|204.06|201.76|20
1651851160000|2022-05-06 15:32:40|204.1|201.8|204.17|201.87|204.22|201.92|204.1|201.8|11
1651851170000|2022-05-06 15:32:50|204.12|201.82|204.17|201.87|204.17|201.87|204.1|201.8|11
1651851180000|2022-05-06 15:33:00|204.18|201.88|204.18|201.88|204.26|201.96|204.12|201.82|22
1651851190000|2022-05-06 15:33:10|204.15|201.85|204.07|201.77|204.17|201.87|204.05|201.75|17
1651851200000|2022-05-06 15:33:20|204.04|201.74|204.04|201.74|204.05|201.75|203.96|201.66|12
1651851210000|2022-05-06 15:33:30|204.06|201.76|204|201.7|204.06|201.76|203.95|201.65|10
1651851220000|2022-05-06 15:33:40|203.97|201.67|203.92|201.62|204|201.7|203.91|201.61|17
1651851230000|2022-05-06 15:33:50|203.89|201.59|203.97|201.67|203.97|201.67|203.89|201.59|14
1651851240000|2022-05-06 15:34:00|203.96|201.66|203.96|201.66|203.99|201.69|203.91|201.61|17
1651851250000|2022-05-06 15:34:10|203.95|201.65|203.85|201.55|203.95|201.65|203.85|201.55|15
1651851260000|2022-05-06 15:34:20|203.83|201.53|203.78|201.48|203.83|201.53|203.72|201.42|16
1651851270000|2022-05-06 15:34:30|203.76|201.46|203.72|201.42|203.76|201.46|203.71|201.41|7
1651851280000|2022-05-06 15:34:40|203.71|201.41|203.67|201.37|203.71|201.41|203.65|201.35|13
1651851290000|2022-05-06 15:34:50|203.66|201.36|203.6|201.3|203.67|201.37|203.59|201.29|10
1651851300000|2022-05-06 15:35:00|203.61|201.31|203.62|201.32|203.64|201.34|203.6|201.3|13
1651851310000|2022-05-06 15:35:10|203.63|201.33|203.61|201.31|203.64|201.34|203.57|201.27|15
1651851320000|2022-05-06 15:35:20|203.62|201.32|203.63|201.33|203.63|201.33|203.61|201.31|4
1651851330000|2022-05-06 15:35:30|203.67|201.37|203.62|201.32|203.69|201.39|203.62|201.32|12
1651851340000|2022-05-06 15:35:40|203.63|201.33|203.48|201.18|203.63|201.33|203.48|201.18|14
1651851350000|2022-05-06 15:35:50|203.49|201.19|203.48|201.18|203.58|201.28|203.48|201.18|10
1651851360000|2022-05-06 15:36:00|203.5|201.2|203.48|201.18|203.52|201.22|203.48|201.18|8
1651851370000|2022-05-06 15:36:10|203.5|201.2|203.42|201.12|203.5|201.2|203.37|201.07|17
1651851380000|2022-05-06 15:36:20|203.43|201.13|203.63|201.33|203.63|201.33|203.43|201.13|16
1651851390000|2022-05-06 15:36:30|203.62|201.32|203.78|201.48|203.81|201.51|203.61|201.31|15
1651851400000|2022-05-06 15:36:40|203.77|201.47|203.78|201.48|203.79|201.49|203.77|201.47|4
1651851410000|2022-05-06 15:36:50|203.79|201.49|203.73|201.43|203.81|201.51|203.71|201.41|10
1651851420000|2022-05-06 15:37:00|203.71|201.41|203.72|201.42|203.73|201.43|203.63|201.33|21
1651851430000|2022-05-06 15:37:10|203.7|201.4|203.73|201.43|203.73|201.43|203.68|201.38|4
1651851440000|2022-05-06 15:37:20|203.72|201.42|203.59|201.29|203.72|201.42|203.59|201.29|10
1651851450000|2022-05-06 15:37:30|203.6|201.3|203.51|201.21|203.6|201.3|203.51|201.21|15
1651851460000|2022-05-06 15:37:40|203.5|201.2|203.4|201.1|203.5|201.2|203.39|201.09|14
1651851470000|2022-05-06 15:37:50|203.37|201.07|203.35|201.05|203.4|201.1|203.29|200.99|7
1651851480000|2022-05-06 15:38:00|203.22|200.92|203.19|200.89|203.35|201.05|203.19|200.89|9
1651851490000|2022-05-06 15:38:10|203.21|200.91|203.43|201.13|203.43|201.13|203.21|200.91|19
1651851500000|2022-05-06 15:38:20|203.45|201.15|203.4|201.1|203.51|201.21|203.4|201.1|14
1651851510000|2022-05-06 15:38:30|203.39|201.09|203.34|201.04|203.42|201.12|203.34|201.04|12
1651851520000|2022-05-06 15:38:40|203.33|201.03|203.34|201.04|203.38|201.08|203.11|200.81|14
1651851530000|2022-05-06 15:38:50|203.35|201.05|203.07|200.77|203.5|201.2|203.06|200.76|24
1651851540000|2022-05-06 15:39:00|203.08|200.78|203.44|201.14|203.44|201.14|203.08|200.78|27
1651851550000|2022-05-06 15:39:10|203.45|201.15|203.58|201.28|203.58|201.28|203.44|201.14|11
1651851560000|2022-05-06 15:39:20|203.57|201.27|203.56|201.26|203.57|201.27|203.44|201.14|17
1651851570000|2022-05-06 15:39:30|203.54|201.24|203.39|201.09|203.54|201.24|203.37|201.07|19
1651851580000|2022-05-06 15:39:40|203.36|201.06|203.2|200.9|203.39|201.09|203.2|200.9|12
1651851590000|2022-05-06 15:39:50|203.15|200.85|203.11|200.81|203.15|200.85|203.1|200.8|9
1651851600000|2022-05-06 15:40:00|203.12|200.82|203.12|200.82|203.16|200.86|203.02|200.72|16
1651851610000|2022-05-06 15:40:10|203.13|200.83|203.19|200.89|203.24|200.94|203.13|200.83|14
1651851620000|2022-05-06 15:40:20|203.21|200.91|203.19|200.89|203.21|200.91|203.11|200.81|17
1651851630000|2022-05-06 15:40:30|203.2|200.9|203.14|200.84|203.29|200.99|203.11|200.81|15
1651851640000|2022-05-06 15:40:40|203.15|200.85|203.5|201.2|203.52|201.22|203.15|200.85|19
1651851650000|2022-05-06 15:40:50|203.52|201.22|203.48|201.18|203.55|201.25|203.45|201.15|13
1651851660000|2022-05-06 15:41:00|203.49|201.19|203.48|201.18|203.54|201.24|203.43|201.13|21
1651851670000|2022-05-06 15:41:10|203.49|201.19|203.49|201.19|203.51|201.21|203.45|201.15|9
1651851680000|2022-05-06 15:41:20|203.48|201.18|203.49|201.19|203.52|201.22|203.48|201.18|4
1651851690000|2022-05-06 15:41:30|203.48|201.18|203.46|201.16|203.49|201.19|203.44|201.14|8
1651851700000|2022-05-06 15:41:40|203.43|201.13|203.48|201.18|203.48|201.18|203.43|201.13|4
1651851710000|2022-05-06 15:41:50|203.49|201.19|203.45|201.15|203.49|201.19|203.43|201.13|8
1651851720000|2022-05-06 15:42:00|203.46|201.16|203.63|201.33|203.63|201.33|203.43|201.13|13
1651851730000|2022-05-06 15:42:10|203.62|201.32|203.57|201.27|203.64|201.34|203.55|201.25|10
1651851740000|2022-05-06 15:42:20|203.58|201.28|203.53|201.23|203.58|201.28|203.52|201.22|11
1651851750000|2022-05-06 15:42:30|203.51|201.21|203.58|201.28|203.58|201.28|203.5|201.2|7
1651851760000|2022-05-06 15:42:40|203.62|201.32|203.65|201.35|203.69|201.39|203.62|201.32|10
1651851770000|2022-05-06 15:42:50|203.64|201.34|203.58|201.28|203.67|201.37|203.58|201.28|6
1651851780000|2022-05-06 15:43:00|203.57|201.27|203.55|201.25|203.57|201.27|203.52|201.22|12
1651851790000|2022-05-06 15:43:10|203.58|201.28|203.59|201.29|203.6|201.3|203.52|201.22|14
1651851800000|2022-05-06 15:43:20|203.63|201.33|203.64|201.34|203.64|201.34|203.63|201.33|4
1651851810000|2022-05-06 15:43:30|203.63|201.33|203.63|201.33|203.64|201.34|203.63|201.33|3
1651851820000|2022-05-06 15:43:40|203.64|201.34|203.45|201.15|203.64|201.34|203.45|201.15|14
1651851830000|2022-05-06 15:43:50|203.43|201.13|203.51|201.21|203.52|201.22|203.41|201.11|6
1651851840000|2022-05-06 15:44:00|203.53|201.23|203.63|201.33|203.64|201.34|203.53|201.23|12
1651851850000|2022-05-06 15:44:10|203.64|201.34|203.7|201.4|203.73|201.43|203.64|201.34|5
1651851860000|2022-05-06 15:44:20|203.66|201.36|203.64|201.34|203.67|201.37|203.64|201.34|6
1651851870000|2022-05-06 15:44:30|203.63|201.33|203.57|201.27|203.64|201.34|203.57|201.27|8
1651851880000|2022-05-06 15:44:40|203.56|201.26|203.56|201.26|203.62|201.32|203.55|201.25|10
1651851890000|2022-05-06 15:44:50|203.6|201.3|203.52|201.22|203.6|201.3|203.52|201.22|8
1651851900000|2022-05-06 15:45:00|203.5|201.2|203.51|201.21|203.53|201.23|203.45|201.15|11
1651851910000|2022-05-06 15:45:10|203.52|201.22|203.27|200.97|203.52|201.22|203.25|200.95|15
1651851920000|2022-05-06 15:45:20|203.19|200.89|203.25|200.95|203.28|200.98|203.19|200.89|8
1651851930000|2022-05-06 15:45:30|203.27|200.97|203.29|200.99|203.3|201|203.25|200.95|11
1651851940000|2022-05-06 15:45:40|203.28|200.98|203.12|200.82|203.28|200.98|203.11|200.81|10
1651851950000|2022-05-06 15:45:50|203.14|200.84|203.01|200.71|203.14|200.84|203.01|200.71|7
1651851960000|2022-05-06 15:46:00|203.06|200.76|203.11|200.81|203.11|200.81|203.01|200.71|11
1651851970000|2022-05-06 15:46:10|203.16|200.86|203.34|201.04|203.34|201.04|203.11|200.81|10
1651851980000|2022-05-06 15:46:20|203.35|201.05|203.37|201.07|203.39|201.09|203.34|201.04|14
1651851990000|2022-05-06 15:46:30|203.38|201.08|203.09|200.79|203.4|201.1|203.07|200.77|17
1651852000000|2022-05-06 15:46:40|203.06|200.76|203.09|200.79|203.14|200.84|202.98|200.68|15
1651852010000|2022-05-06 15:46:50|203.11|200.81|203.1|200.8|203.11|200.81|203.01|200.71|9
1651852020000|2022-05-06 15:47:00|203.09|200.79|203.06|200.76|203.14|200.84|203.06|200.76|7
1651852030000|2022-05-06 15:47:10|203.01|200.71|203|200.7|203.01|200.71|202.99|200.69|4
1651852040000|2022-05-06 15:47:20|203.01|200.71|203|200.7|203.01|200.71|203|200.7|4
1651852050000|2022-05-06 15:47:30|203.01|200.71|202.99|200.69|203.09|200.79|202.99|200.69|7
1651852060000|2022-05-06 15:47:40|203|200.7|202.99|200.69|203.03|200.73|202.99|200.69|5
1651852070000|2022-05-06 15:47:50|203.02|200.72|203.1|200.8|203.11|200.81|203.01|200.71|12
1651852080000|2022-05-06 15:48:00|203.09|200.79|203.09|200.79|203.09|200.79|203.07|200.77|3
1651852090000|2022-05-06 15:48:10|203.08|200.78|203.02|200.72|203.08|200.78|203|200.7|4
1651852100000|2022-05-06 15:48:20|203|200.7|203|200.7|203.02|200.72|203|200.7|4
1651852110000|2022-05-06 15:48:30|203.03|200.73|203.1|200.8|203.1|200.8|203|200.7|8
1651852120000|2022-05-06 15:48:40|203.09|200.79|203|200.7|203.1|200.8|203|200.7|7
1651852130000|2022-05-06 15:48:50|202.99|200.69|203|200.7|203.03|200.73|202.99|200.69|5
1651852140000|2022-05-06 15:49:00|203.05|200.75|203.1|200.8|203.1|200.8|203.04|200.74|11
1651852150000|2022-05-06 15:49:10|203.11|200.81|203.15|200.85|203.2|200.9|203.1|200.8|10
1651852160000|2022-05-06 15:49:20|203.16|200.86|203.16|200.86|203.19|200.89|203.1|200.8|16
1651852170000|2022-05-06 15:49:30|203.14|200.84|203.09|200.79|203.15|200.85|203.09|200.79|6
1651852180000|2022-05-06 15:49:40|203.07|200.77|203.1|200.8|203.1|200.8|203.07|200.77|2
1651852200000|2022-05-06 15:50:00|203.13|200.83|203|200.7|203.13|200.83|203|200.7|7
1651852210000|2022-05-06 15:50:10|203.02|200.72|203.35|201.05|203.36|201.06|203|200.7|20
1651852220000|2022-05-06 15:50:20|203.41|201.11|203.34|201.04|203.44|201.14|203.34|201.04|18
1651852230000|2022-05-06 15:50:30|203.33|201.03|203.09|200.79|203.33|201.03|203.08|200.78|18
1651852240000|2022-05-06 15:50:40|203.01|200.71|203.02|200.72|203.02|200.72|203|200.7|3
1651852250000|2022-05-06 15:50:50|203.03|200.73|203.1|200.8|203.12|200.82|203.03|200.73|9
1651852260000|2022-05-06 15:51:00|203.12|200.82|203.46|201.16|203.5|201.2|203.09|200.79|13
1651852270000|2022-05-06 15:51:10|203.47|201.17|203.47|201.17|203.54|201.24|203.46|201.16|11
1651852280000|2022-05-06 15:51:20|203.53|201.23|203.53|201.23|203.6|201.3|203.53|201.23|10
1651852290000|2022-05-06 15:51:30|203.55|201.25|203.8|201.5|203.8|201.5|203.51|201.21|23
1651852300000|2022-05-06 15:51:40|203.81|201.51|203.89|201.59|203.95|201.65|203.79|201.49|14
1651852310000|2022-05-06 15:51:50|203.92|201.62|203.91|201.61|203.92|201.62|203.9|201.6|4
1651852320000|2022-05-06 15:52:00|203.9|201.6|203.88|201.58|203.96|201.66|203.88|201.58|12
1651852330000|2022-05-06 15:52:10|203.89|201.59|203.82|201.52|203.9|201.6|203.81|201.51|6
1651852340000|2022-05-06 15:52:20|203.85|201.55|203.72|201.42|203.86|201.56|203.72|201.42|11
1651852350000|2022-05-06 15:52:30|203.74|201.44|203.74|201.44|203.77|201.47|203.74|201.44|4
1651852360000|2022-05-06 15:52:40|203.73|201.43|203.73|201.43|203.74|201.44|203.72|201.42|5
1651852370000|2022-05-06 15:52:50|203.72|201.42|203.53|201.23|203.72|201.42|203.53|201.23|17
1651852380000|2022-05-06 15:53:00|203.52|201.22|203.11|200.81|203.52|201.22|203.11|200.81|24
1651852390000|2022-05-06 15:53:10|203.09|200.79|202.9|200.6|203.09|200.79|202.85|200.55|20
1651852400000|2022-05-06 15:53:20|202.88|200.58|202.59|200.29|202.89|200.59|202.59|200.29|19
1651852410000|2022-05-06 15:53:30|202.6|200.3|202.48|200.18|202.6|200.3|202.48|200.18|18
1651852420000|2022-05-06 15:53:40|202.46|200.16|202.06|199.76|202.46|200.16|202|199.7|30
1651852430000|2022-05-06 15:53:50|202.1|199.8|202.31|200.01|202.35|200.05|202.06|199.76|19
1651852440000|2022-05-06 15:54:00|202.18|199.88|202.1|199.8|202.18|199.88|202.02|199.72|13
1651852450000|2022-05-06 15:54:10|202.14|199.84|202.58|200.28|202.58|200.28|202.14|199.84|13
1651852460000|2022-05-06 15:54:20|202.54|200.24|202.7|200.4|202.71|200.41|202.54|200.24|14
1651852470000|2022-05-06 15:54:30|202.74|200.44|202.82|200.52|202.84|200.54|202.74|200.44|8
1651852480000|2022-05-06 15:54:40|202.81|200.51|202.82|200.52|202.84|200.54|202.75|200.45|10
1651852490000|2022-05-06 15:54:50|202.81|200.51|202.75|200.45|202.82|200.52|202.75|200.45|10
1651852500000|2022-05-06 15:55:00|202.74|200.44|202.74|200.44|202.82|200.52|202.74|200.44|18
1651852510000|2022-05-06 15:55:10|202.75|200.45|202.77|200.47|202.83|200.53|202.75|200.45|10
1651852520000|2022-05-06 15:55:20|202.78|200.48|202.73|200.43|202.79|200.49|202.72|200.42|15
1651852530000|2022-05-06 15:55:30|202.72|200.42|202.77|200.47|202.8|200.5|202.67|200.37|13
1651852540000|2022-05-06 15:55:40|202.76|200.46|202.68|200.38|202.76|200.46|202.66|200.36|11
1651852550000|2022-05-06 15:55:50|202.61|200.31|202.68|200.38|202.69|200.39|202.6|200.3|9
1651852560000|2022-05-06 15:56:00|202.71|200.41|202.72|200.42|202.79|200.49|202.71|200.41|13
1651852570000|2022-05-06 15:56:10|202.77|200.47|202.79|200.49|202.81|200.51|202.73|200.43|9
1651852580000|2022-05-06 15:56:20|202.81|200.51|202.78|200.48|202.81|200.51|202.74|200.44|17
1651852590000|2022-05-06 15:56:30|202.76|200.46|202.87|200.57|202.87|200.57|202.76|200.46|10
1651852600000|2022-05-06 15:56:40|202.89|200.59|202.92|200.62|202.96|200.66|202.89|200.59|11
1651852610000|2022-05-06 15:56:50|202.91|200.61|202.83|200.53|202.92|200.62|202.81|200.51|13
1651852620000|2022-05-06 15:57:00|202.82|200.52|202.87|200.57|202.91|200.61|202.82|200.52|9
1651852630000|2022-05-06 15:57:10|202.86|200.56|202.83|200.53|202.86|200.56|202.83|200.53|2
1651852640000|2022-05-06 15:57:20|202.84|200.54|202.86|200.56|202.86|200.56|202.83|200.53|3
1651852650000|2022-05-06 15:57:30|202.84|200.54|202.91|200.61|202.94|200.64|202.84|200.54|11
1651852660000|2022-05-06 15:57:40|202.92|200.62|202.91|200.61|202.92|200.62|202.91|200.61|2
1651852670000|2022-05-06 15:57:50|202.9|200.6|203.02|200.72|203.07|200.77|202.9|200.6|11
1651852680000|2022-05-06 15:58:00|202.99|200.69|202.89|200.59|203.02|200.72|202.89|200.59|8
1651852690000|2022-05-06 15:58:10|202.92|200.62|202.8|200.5|202.93|200.63|202.78|200.48|21
1651852700000|2022-05-06 15:58:20|202.81|200.51|202.75|200.45|202.81|200.51|202.74|200.44|16
1651852710000|2022-05-06 15:58:30|202.74|200.44|202.66|200.36|202.74|200.44|202.66|200.36|13
1651852720000|2022-05-06 15:58:40|202.68|200.38|202.77|200.47|202.77|200.47|202.68|200.38|13
1651852730000|2022-05-06 15:58:50|202.76|200.46|202.64|200.34|202.81|200.51|202.63|200.33|16
1651852740000|2022-05-06 15:59:00|202.63|200.33|202.69|200.39|202.69|200.39|202.51|200.21|18
1651852750000|2022-05-06 15:59:10|202.73|200.43|202.74|200.44|202.78|200.48|202.73|200.43|9
1651852760000|2022-05-06 15:59:20|202.73|200.43|202.86|200.56|202.86|200.56|202.73|200.43|13
1651852770000|2022-05-06 15:59:30|202.85|200.55|202.88|200.58|202.88|200.58|202.85|200.55|2
1651852780000|2022-05-06 15:59:40|202.95|200.65|202.95|200.65|202.95|200.65|202.88|200.58|6
1651852790000|2022-05-06 15:59:50|202.94|200.64|202.91|200.61|202.94|200.64|202.84|200.54|9
1651852800000|2022-05-06 16:00:00|202.84|200.54|202.84|200.54|202.84|200.54|202.84|200.54|1
1651852810000|2022-05-06 16:00:10|202.91|200.61|202.82|200.52|202.91|200.61|202.81|200.51|13
1651852820000|2022-05-06 16:00:20|202.81|200.51|202.72|200.42|202.82|200.52|202.72|200.42|11
1651852830000|2022-05-06 16:00:30|202.73|200.43|202.85|200.55|202.85|200.55|202.71|200.41|13
1651852840000|2022-05-06 16:00:40|202.83|200.53|202.77|200.47|202.85|200.55|202.75|200.45|17
1651852850000|2022-05-06 16:00:50|202.8|200.5|202.82|200.52|202.85|200.55|202.77|200.47|10
1651852860000|2022-05-06 16:01:00|202.84|200.54|202.82|200.52|202.88|200.58|202.81|200.51|15
1651852870000|2022-05-06 16:01:10|202.84|200.54|202.92|200.62|202.96|200.66|202.84|200.54|13
1651852880000|2022-05-06 16:01:20|202.9|200.6|203.03|200.73|203.03|200.73|202.87|200.57|8
1651852890000|2022-05-06 16:01:30|203.05|200.75|203.11|200.81|203.14|200.84|203.04|200.74|4
1651852900000|2022-05-06 16:01:40|203.1|200.8|203.55|201.25|203.55|201.25|203.1|200.8|18
1651852910000|2022-05-06 16:01:50|203.49|201.19|203.53|201.23|203.58|201.28|203.49|201.19|13
1651852920000|2022-05-06 16:02:00|203.49|201.19|203.42|201.12|203.49|201.19|203.42|201.12|6
1651852930000|2022-05-06 16:02:10|203.41|201.11|203.41|201.11|203.41|201.11|203.12|200.82|24
1651852940000|2022-05-06 16:02:20|203.45|201.15|203.77|201.47|203.78|201.48|203.45|201.15|26
1651852950000|2022-05-06 16:02:30|203.76|201.46|203.84|201.54|203.84|201.54|203.73|201.43|18
1651852960000|2022-05-06 16:02:40|203.78|201.48|203.83|201.53|203.9|201.6|203.76|201.46|18
1651852970000|2022-05-06 16:02:50|203.84|201.54|203.8|201.5|203.87|201.57|203.79|201.49|18
1651852980000|2022-05-06 16:03:00|203.76|201.46|203.73|201.43|203.79|201.49|203.69|201.39|12
1651852990000|2022-05-06 16:03:10|203.7|201.4|203.77|201.47|203.78|201.48|203.7|201.4|7
1651853000000|2022-05-06 16:03:20|203.78|201.48|203.79|201.49|203.79|201.49|203.77|201.47|5
1651853010000|2022-05-06 16:03:30|203.78|201.48|203.75|201.45|203.8|201.5|203.71|201.41|16
1651853020000|2022-05-06 16:03:40|203.73|201.43|203.91|201.61|203.91|201.61|203.73|201.43|15
1651853030000|2022-05-06 16:03:50|203.94|201.64|203.8|201.5|203.95|201.65|203.8|201.5|20
1651853040000|2022-05-06 16:04:00|203.79|201.49|203.82|201.52|203.86|201.56|203.78|201.48|15
1651853050000|2022-05-06 16:04:10|203.83|201.53|203.77|201.47|203.83|201.53|203.77|201.47|11
1651853060000|2022-05-06 16:04:20|203.78|201.48|203.72|201.42|203.79|201.49|203.72|201.42|7
1651853070000|2022-05-06 16:04:30|203.7|201.4|203.73|201.43|203.77|201.47|203.7|201.4|10
1651853080000|2022-05-06 16:04:40|203.72|201.42|203.78|201.48|203.78|201.48|203.72|201.42|12
1651853090000|2022-05-06 16:04:50|203.79|201.49|203.82|201.52|203.82|201.52|203.77|201.47|16
1651853100000|2022-05-06 16:05:00|203.87|201.57|203.86|201.56|203.9|201.6|203.85|201.55|20
1651853110000|2022-05-06 16:05:10|203.89|201.59|203.88|201.58|203.9|201.6|203.84|201.54|13
1651853120000|2022-05-06 16:05:20|203.85|201.55|203.84|201.54|203.86|201.56|203.84|201.54|10
1651853130000|2022-05-06 16:05:30|203.87|201.57|203.88|201.58|203.9|201.6|203.84|201.54|10
1651853140000|2022-05-06 16:05:40|203.89|201.59|203.92|201.62|203.95|201.65|203.85|201.55|20
1651853150000|2022-05-06 16:05:50|203.97|201.67|203.98|201.68|203.99|201.69|203.92|201.62|12
1651853160000|2022-05-06 16:06:00|203.99|201.69|204.03|201.73|204.03|201.73|203.97|201.67|7
1651853170000|2022-05-06 16:06:10|204.04|201.74|204|201.7|204.08|201.78|204|201.7|13
1651853180000|2022-05-06 16:06:20|204.01|201.71|203.98|201.68|204.01|201.71|203.9|201.6|7
1651853190000|2022-05-06 16:06:30|203.92|201.62|203.99|201.69|204|201.7|203.9|201.6|12
1651853200000|2022-05-06 16:06:40|203.92|201.62|204.1|201.8|204.1|201.8|203.91|201.61|13
1651853210000|2022-05-06 16:06:50|204.2|201.9|204.36|202.06|204.43|202.13|204.14|201.84|12
1651853220000|2022-05-06 16:07:00|204.37|202.07|204.56|202.26|204.58|202.28|204.37|202.07|19
1651853230000|2022-05-06 16:07:10|204.54|202.24|204.54|202.24|204.55|202.25|204.48|202.18|17
1651853240000|2022-05-06 16:07:20|204.53|202.23|204.32|202.02|204.53|202.23|204.31|202.01|23
1651853250000|2022-05-06 16:07:30|204.31|202.01|204.38|202.08|204.45|202.15|204.31|202.01|19
1651853260000|2022-05-06 16:07:40|204.43|202.13|204.35|202.05|204.43|202.13|204.35|202.05|14
1651853270000|2022-05-06 16:07:50|204.4|202.1|204.11|201.81|204.4|202.1|204.11|201.81|19
1651853280000|2022-05-06 16:08:00|204.14|201.84|204.01|201.71|204.14|201.84|204.01|201.71|15
1651853290000|2022-05-06 16:08:10|204.05|201.75|204.02|201.72|204.06|201.76|204.01|201.71|8
1651853300000|2022-05-06 16:08:20|204.01|201.71|203.65|201.35|204.04|201.74|203.64|201.34|20
1651853310000|2022-05-06 16:08:30|203.69|201.39|203.62|201.32|203.69|201.39|203.62|201.32|9
1651853320000|2022-05-06 16:08:40|203.63|201.33|203.58|201.28|203.64|201.34|203.58|201.28|6
1651853330000|2022-05-06 16:08:50|203.6|201.3|203.55|201.25|203.6|201.3|203.55|201.25|8
1651853340000|2022-05-06 16:09:00|203.56|201.26|203.58|201.28|203.62|201.32|203.46|201.16|12
1651853350000|2022-05-06 16:09:10|203.55|201.25|203.38|201.08|203.55|201.25|203.38|201.08|20
1651853360000|2022-05-06 16:09:20|203.41|201.11|203.42|201.12|203.43|201.13|203.36|201.06|13
1651853370000|2022-05-06 16:09:30|203.41|201.11|203.34|201.04|203.41|201.11|203.32|201.02|13
1651853380000|2022-05-06 16:09:40|203.3|201|203.22|200.92|203.3|201|203.13|200.83|9
1651853390000|2022-05-06 16:09:50|203.17|200.87|203|200.7|203.17|200.87|202.99|200.69|15
1651853400000|2022-05-06 16:10:00|203.01|200.71|202.9|200.6|203.01|200.71|202.88|200.58|14
1651853410000|2022-05-06 16:10:10|202.88|200.58|202.84|200.54|202.9|200.6|202.84|200.54|13
1651853420000|2022-05-06 16:10:20|202.83|200.53|203|200.7|203|200.7|202.83|200.53|11
1651853430000|2022-05-06 16:10:30|202.99|200.69|203.06|200.76|203.07|200.77|202.98|200.68|12
1651853440000|2022-05-06 16:10:40|202.99|200.69|203.58|201.28|203.59|201.29|202.99|200.69|28
1651853450000|2022-05-06 16:10:50|203.59|201.29|203.59|201.29|203.62|201.32|203.53|201.23|15
1651853460000|2022-05-06 16:11:00|203.58|201.28|203.49|201.19|203.6|201.3|203.43|201.13|21
1651853470000|2022-05-06 16:11:10|203.46|201.16|203.02|200.72|203.46|201.16|203.01|200.71|24
1651853480000|2022-05-06 16:11:20|203.01|200.71|202.98|200.68|203.07|200.77|202.98|200.68|10
1651853490000|2022-05-06 16:11:30|203|200.7|203.1|200.8|203.15|200.85|203|200.7|8
1651853500000|2022-05-06 16:11:40|203.16|200.86|203.23|200.93|203.23|200.93|203.1|200.8|13
1651853510000|2022-05-06 16:11:50|203.27|200.97|203.15|200.85|203.39|201.09|203.15|200.85|21
1651853520000|2022-05-06 16:12:00|203.16|200.86|203.16|200.86|203.18|200.88|203.05|200.75|14
1651853530000|2022-05-06 16:12:10|203.15|200.85|203.07|200.77|203.15|200.85|203.02|200.72|11
1651853540000|2022-05-06 16:12:20|203.06|200.76|203.04|200.74|203.06|200.76|202.98|200.68|14
1651853550000|2022-05-06 16:12:30|203.06|200.76|203.09|200.79|203.09|200.79|203.04|200.74|10
1651853560000|2022-05-06 16:12:40|203.13|200.83|203.16|200.86|203.17|200.87|203.1|200.8|9
1651853570000|2022-05-06 16:12:50|203.17|200.87|203.1|200.8|203.2|200.9|203.1|200.8|13
1651853580000|2022-05-06 16:13:00|203.09|200.79|202.99|200.69|203.1|200.8|202.9|200.6|16
1651853590000|2022-05-06 16:13:10|202.97|200.67|202.83|200.53|202.98|200.68|202.83|200.53|14
1651853600000|2022-05-06 16:13:20|202.82|200.52|202.74|200.44|202.82|200.52|202.71|200.41|19
1651853610000|2022-05-06 16:13:30|202.73|200.43|202.72|200.42|202.8|200.5|202.67|200.37|25
1651853620000|2022-05-06 16:13:40|202.66|200.36|202.59|200.29|202.71|200.41|202.59|200.29|15
1651853630000|2022-05-06 16:13:50|202.58|200.28|202.63|200.33|202.65|200.35|202.58|200.28|10
1651853640000|2022-05-06 16:14:00|202.64|200.34|202.5|200.2|202.64|200.34|202.49|200.19|16
1651853650000|2022-05-06 16:14:10|202.51|200.21|202.53|200.23|202.56|200.26|202.49|200.19|12
1651853660000|2022-05-06 16:14:20|202.54|200.24|202.49|200.19|202.54|200.24|202.49|200.19|5
1651853670000|2022-05-06 16:14:30|202.5|200.2|202.52|200.22|202.54|200.24|202.5|200.2|11
1651853680000|2022-05-06 16:14:40|202.53|200.23|202.55|200.25|202.58|200.28|202.53|200.23|8
1651853690000|2022-05-06 16:14:50|202.56|200.26|202.67|200.37|202.67|200.37|202.53|200.23|12
1651853700000|2022-05-06 16:15:00|202.66|200.36|202.6|200.3|202.66|200.36|202.59|200.29|13
1651853710000|2022-05-06 16:15:10|202.58|200.28|202.59|200.29|202.59|200.29|202.51|200.21|19
1651853720000|2022-05-06 16:15:20|202.61|200.31|202.61|200.31|202.62|200.32|202.6|200.3|7
1651853730000|2022-05-06 16:15:30|202.62|200.32|202.67|200.37|202.67|200.37|202.6|200.3|7
1651853740000|2022-05-06 16:15:40|202.68|200.38|202.67|200.37|202.72|200.42|202.66|200.36|8
1651853750000|2022-05-06 16:15:50|202.68|200.38|202.72|200.42|202.73|200.43|202.68|200.38|12
1651853760000|2022-05-06 16:16:00|202.73|200.43|202.85|200.55|202.85|200.55|202.71|200.41|22
1651853770000|2022-05-06 16:16:10|202.84|200.54|202.87|200.57|202.89|200.59|202.84|200.54|9
1651853780000|2022-05-06 16:16:20|202.93|200.63|202.9|200.6|202.96|200.66|202.9|200.6|8
1651853790000|2022-05-06 16:16:30|202.96|200.66|203.03|200.73|203.08|200.78|202.96|200.66|9
1651853800000|2022-05-06 16:16:40|202.99|200.69|202.97|200.67|202.99|200.69|202.93|200.63|7
1651853810000|2022-05-06 16:16:50|202.96|200.66|202.95|200.65|202.96|200.66|202.84|200.54|14
1651853820000|2022-05-06 16:17:00|202.96|200.66|202.94|200.64|203|200.7|202.93|200.63|6
1651853830000|2022-05-06 16:17:10|202.93|200.63|203.08|200.78|203.08|200.78|202.92|200.62|8
1651853840000|2022-05-06 16:17:20|203.03|200.73|202.99|200.69|203.13|200.83|202.99|200.69|7
1651853850000|2022-05-06 16:17:30|203.03|200.73|203.03|200.73|203.03|200.73|202.99|200.69|3
1651853860000|2022-05-06 16:17:40|202.96|200.66|202.99|200.69|202.99|200.69|202.95|200.65|4
1651853870000|2022-05-06 16:17:50|203.03|200.73|203.03|200.73|203.07|200.77|202.92|200.62|9
1651853880000|2022-05-06 16:18:00|203.07|200.77|203.08|200.78|203.08|200.78|202.92|200.62|8
1651853890000|2022-05-06 16:18:10|203.24|200.94|203.09|200.79|203.34|201.04|203.06|200.76|17
1651853900000|2022-05-06 16:18:20|203.1|200.8|203.09|200.79|203.15|200.85|203.09|200.79|5
1651853910000|2022-05-06 16:18:30|203.08|200.78|203.04|200.74|203.08|200.78|203|200.7|7
1651853920000|2022-05-06 16:18:40|203.03|200.73|203.08|200.78|203.08|200.78|203.03|200.73|7
1651853930000|2022-05-06 16:18:50|203.07|200.77|203|200.7|203.09|200.79|202.96|200.66|20
1651853940000|2022-05-06 16:19:00|203.01|200.71|203.43|201.13|203.7|201.4|202.99|200.69|29
1651853950000|2022-05-06 16:19:10|203.39|201.09|203.4|201.1|203.4|201.1|203.3|201|15
1651853960000|2022-05-06 16:19:20|203.38|201.08|203.19|200.89|203.38|201.08|203.16|200.86|14
1651853970000|2022-05-06 16:19:30|203.2|200.9|203.07|200.77|203.2|200.9|203.03|200.73|13
1651853980000|2022-05-06 16:19:40|203.05|200.75|203|200.7|203.13|200.83|203|200.7|11
1651853990000|2022-05-06 16:19:50|202.99|200.69|202.92|200.62|202.99|200.69|202.9|200.6|8
1651854000000|2022-05-06 16:20:00|202.94|200.64|202.83|200.53|202.94|200.64|202.82|200.52|17
1651854010000|2022-05-06 16:20:10|202.85|200.55|202.88|200.58|202.88|200.58|202.78|200.48|15
1651854020000|2022-05-06 16:20:20|202.89|200.59|203.01|200.71|203.02|200.72|202.88|200.58|13
1651854030000|2022-05-06 16:20:30|203.06|200.76|203.49|201.19|203.51|201.21|203.06|200.76|11
1651854040000|2022-05-06 16:20:40|203.54|201.24|203.61|201.31|203.62|201.32|203.54|201.24|11
1651854050000|2022-05-06 16:20:50|203.63|201.33|203.64|201.34|203.73|201.43|203.63|201.33|10
1651854060000|2022-05-06 16:21:00|203.69|201.39|203.65|201.35|203.72|201.42|203.58|201.28|12
1651854070000|2022-05-06 16:21:10|203.66|201.36|203.83|201.53|203.87|201.57|203.66|201.36|17
1651854080000|2022-05-06 16:21:20|203.84|201.54|203.85|201.55|203.85|201.55|203.74|201.44|14
1651854090000|2022-05-06 16:21:30|203.84|201.54|203.75|201.45|203.9|201.6|203.74|201.44|18
1651854100000|2022-05-06 16:21:40|203.73|201.43|203.7|201.4|203.73|201.43|203.69|201.39|13
1651854110000|2022-05-06 16:21:50|203.71|201.41|203.77|201.47|203.77|201.47|203.71|201.41|10
1651854120000|2022-05-06 16:22:00|203.76|201.46|203.88|201.58|203.88|201.58|203.76|201.46|14
1651854130000|2022-05-06 16:22:10|203.89|201.59|203.97|201.67|204.07|201.77|203.89|201.59|11
1651854140000|2022-05-06 16:22:20|204.02|201.72|203.99|201.69|204.1|201.8|203.94|201.64|19
1651854150000|2022-05-06 16:22:30|203.96|201.66|203.98|201.68|204.05|201.75|203.95|201.65|13
1651854160000|2022-05-06 16:22:40|203.99|201.69|203.93|201.63|203.99|201.69|203.93|201.63|5
1651854170000|2022-05-06 16:22:50|203.99|201.69|204|201.7|204.06|201.76|203.96|201.66|5
1651854180000|2022-05-06 16:23:00|204.06|201.76|204.05|201.75|204.17|201.87|204.02|201.72|12
1651854190000|2022-05-06 16:23:10|204.06|201.76|204.14|201.84|204.2|201.9|204.03|201.73|10
1651854200000|2022-05-06 16:23:20|204.17|201.87|204.08|201.78|204.17|201.87|204.06|201.76|4
1651854210000|2022-05-06 16:23:30|204.07|201.77|203.91|201.61|204.1|201.8|203.88|201.58|13
1651854220000|2022-05-06 16:23:40|203.9|201.6|203.86|201.56|203.92|201.62|203.84|201.54|12
1651854230000|2022-05-06 16:23:50|203.84|201.54|203.85|201.55|203.85|201.55|203.79|201.49|8
1651854240000|2022-05-06 16:24:00|203.87|201.57|203.96|201.66|203.96|201.66|203.86|201.56|12
1651854250000|2022-05-06 16:24:10|203.98|201.68|203.95|201.65|204|201.7|203.93|201.63|9
1651854260000|2022-05-06 16:24:20|203.96|201.66|203.96|201.66|203.96|201.66|203.92|201.62|7
1651854270000|2022-05-06 16:24:30|203.95|201.65|203.9|201.6|203.95|201.65|203.87|201.57|8
1651854280000|2022-05-06 16:24:40|203.89|201.59|203.8|201.5|203.9|201.6|203.8|201.5|12
1651854290000|2022-05-06 16:24:50|203.81|201.51|203.75|201.45|203.81|201.51|203.73|201.43|14
1651854300000|2022-05-06 16:25:00|203.76|201.46|203.77|201.47|203.83|201.53|203.74|201.44|13
1651854310000|2022-05-06 16:25:10|203.82|201.52|203.83|201.53|203.87|201.57|203.78|201.48|16
1651854320000|2022-05-06 16:25:20|203.84|201.54|203.92|201.62|203.93|201.63|203.84|201.54|10
1651854330000|2022-05-06 16:25:30|203.94|201.64|204|201.7|204|201.7|203.93|201.63|12
1651854340000|2022-05-06 16:25:40|204.03|201.73|204.11|201.81|204.11|201.81|204.01|201.71|13
1651854350000|2022-05-06 16:25:50|204.12|201.82|204.02|201.72|204.42|202.12|204.02|201.72|27
1651854360000|2022-05-06 16:26:00|204.01|201.71|204.04|201.74|204.04|201.74|203.96|201.66|18
1651854370000|2022-05-06 16:26:10|204.02|201.72|204.05|201.75|204.06|201.76|203.99|201.69|13
1651854380000|2022-05-06 16:26:20|204.04|201.74|203.99|201.69|204.07|201.77|203.98|201.68|10
1651854390000|2022-05-06 16:26:30|203.95|201.65|203.89|201.59|203.99|201.69|203.89|201.59|8
1651854400000|2022-05-06 16:26:40|203.9|201.6|203.95|201.65|203.95|201.65|203.9|201.6|5
1651854410000|2022-05-06 16:26:50|203.97|201.67|204.04|201.74|204.04|201.74|203.96|201.66|8
1651854420000|2022-05-06 16:27:00|204.02|201.72|203.98|201.68|204.02|201.72|203.98|201.68|11
1651854430000|2022-05-06 16:27:10|203.99|201.69|203.95|201.65|204.02|201.72|203.94|201.64|10
1651854440000|2022-05-06 16:27:20|203.96|201.66|203.9|201.6|203.99|201.69|203.88|201.58|15
1651854450000|2022-05-06 16:27:30|203.89|201.59|203.85|201.55|203.91|201.61|203.84|201.54|14
1651854460000|2022-05-06 16:27:40|203.84|201.54|203.8|201.5|203.85|201.55|203.76|201.46|16
1651854470000|2022-05-06 16:27:50|203.82|201.52|203.82|201.52|203.89|201.59|203.81|201.51|9
1651854480000|2022-05-06 16:28:00|203.81|201.51|203.74|201.44|203.81|201.51|203.74|201.44|2
1651854490000|2022-05-06 16:28:10|203.72|201.42|203.63|201.33|203.72|201.42|203.62|201.32|12
1651854500000|2022-05-06 16:28:20|203.62|201.32|203.63|201.33|203.65|201.35|203.6|201.3|10
1651854510000|2022-05-06 16:28:30|203.64|201.34|203.73|201.43|203.73|201.43|203.64|201.34|9
1651854520000|2022-05-06 16:28:40|203.74|201.44|203.74|201.44|203.75|201.45|203.72|201.42|6
1651854530000|2022-05-06 16:28:50|203.73|201.43|203.72|201.42|203.74|201.44|203.67|201.37|15
1651854540000|2022-05-06 16:29:00|203.74|201.44|203.78|201.48|203.85|201.55|203.74|201.44|16
1651854550000|2022-05-06 16:29:10|203.8|201.5|203.87|201.57|203.87|201.57|203.78|201.48|23
1651854560000|2022-05-06 16:29:20|203.89|201.59|203.84|201.54|203.89|201.59|203.82|201.52|11
1651854570000|2022-05-06 16:29:30|203.85|201.55|203.86|201.56|203.86|201.56|203.84|201.54|5
1651854580000|2022-05-06 16:29:40|203.87|201.57|203.85|201.55|203.88|201.58|203.84|201.54|10
1651854590000|2022-05-06 16:29:50|203.84|201.54|203.85|201.55|203.9|201.6|203.84|201.54|10
1651854600000|2022-05-06 16:30:00|203.84|201.54|203.86|201.56|203.87|201.57|203.82|201.52|14
1651854610000|2022-05-06 16:30:10|203.87|201.57|203.86|201.56|203.87|201.57|203.8|201.5|14
1651854620000|2022-05-06 16:30:20|203.83|201.53|203.64|201.34|203.83|201.53|203.63|201.33|17
1651854630000|2022-05-06 16:30:30|203.65|201.35|203.71|201.41|203.76|201.46|203.59|201.29|25
1651854640000|2022-05-06 16:30:40|203.72|201.42|203.79|201.49|203.8|201.5|203.72|201.42|13
1651854650000|2022-05-06 16:30:50|203.78|201.48|203.74|201.44|203.78|201.48|203.7|201.4|11
1651854660000|2022-05-06 16:31:00|203.72|201.42|203.85|201.55|203.85|201.55|203.7|201.4|16
1651854670000|2022-05-06 16:31:10|203.86|201.56|203.97|201.67|203.97|201.67|203.85|201.55|18
1651854680000|2022-05-06 16:31:20|203.96|201.66|203.96|201.66|204|201.7|203.9|201.6|11
1651854690000|2022-05-06 16:31:30|203.97|201.67|203.98|201.68|203.98|201.68|203.95|201.65|10
1651854700000|2022-05-06 16:31:40|203.97|201.67|203.9|201.6|203.97|201.67|203.89|201.59|9
1651854710000|2022-05-06 16:31:50|203.89|201.59|203.93|201.63|203.94|201.64|203.88|201.58|12
1651854720000|2022-05-06 16:32:00|203.92|201.62|204.01|201.71|204.15|201.85|203.92|201.62|14
1651854730000|2022-05-06 16:32:10|203.99|201.69|204.01|201.71|204.05|201.75|203.99|201.69|10
1651854740000|2022-05-06 16:32:20|204.07|201.77|204.08|201.78|204.17|201.87|204.06|201.76|14
1651854750000|2022-05-06 16:32:30|204.06|201.76|204.07|201.77|204.07|201.77|204.06|201.76|2
1651854760000|2022-05-06 16:32:40|204.06|201.76|204.06|201.76|204.07|201.77|204.02|201.72|6
1651854770000|2022-05-06 16:32:50|204.02|201.72|203.99|201.69|204.02|201.72|203.98|201.68|6
1651854780000|2022-05-06 16:33:00|203.98|201.68|203.97|201.67|204.01|201.71|203.95|201.65|12
1651854790000|2022-05-06 16:33:10|204|201.7|203.98|201.68|204|201.7|203.96|201.66|6
1651854800000|2022-05-06 16:33:20|203.99|201.69|203.98|201.68|203.99|201.69|203.98|201.68|6
1651854810000|2022-05-06 16:33:30|204|201.7|204.07|201.77|204.07|201.77|204|201.7|12
1651854820000|2022-05-06 16:33:40|204.05|201.75|204.03|201.73|204.05|201.75|204.03|201.73|5
1651854830000|2022-05-06 16:33:50|204|201.7|203.9|201.6|204.07|201.77|203.9|201.6|13
1651854840000|2022-05-06 16:34:00|203.92|201.62|204.34|202.04|204.36|202.06|203.92|201.62|23
1651854850000|2022-05-06 16:34:10|204.36|202.06|204.33|202.03|204.36|202.06|204.32|202.02|16
1651854860000|2022-05-06 16:34:20|204.32|202.02|204.15|201.85|204.32|202.02|204.09|201.79|12
1651854870000|2022-05-06 16:34:30|204.14|201.84|204.13|201.83|204.14|201.84|204.09|201.79|5
1651854880000|2022-05-06 16:34:40|204.14|201.84|204.06|201.76|204.15|201.85|204.01|201.71|13
1651854890000|2022-05-06 16:34:50|204.04|201.74|204.04|201.74|204.05|201.75|204.01|201.71|6
1651854900000|2022-05-06 16:35:00|204.05|201.75|204.07|201.77|204.13|201.83|204.05|201.75|14
1651854910000|2022-05-06 16:35:10|204.08|201.78|204.03|201.73|204.08|201.78|204.03|201.73|3
1651854920000|2022-05-06 16:35:20|204.04|201.74|203.89|201.59|204.05|201.75|203.89|201.59|16
1651854930000|2022-05-06 16:35:30|203.9|201.6|203.85|201.55|203.91|201.61|203.85|201.55|11
1651854940000|2022-05-06 16:35:40|203.84|201.54|203.94|201.64|203.94|201.64|203.8|201.5|10
1651854950000|2022-05-06 16:35:50|203.95|201.65|203.99|201.69|204|201.7|203.93|201.63|16
1651854960000|2022-05-06 16:36:00|203.96|201.66|203.99|201.69|203.99|201.69|203.95|201.65|8
1651854970000|2022-05-06 16:36:10|204|201.7|204.08|201.78|204.08|201.78|204|201.7|5
1651854980000|2022-05-06 16:36:20|204.04|201.74|203.98|201.68|204.04|201.74|203.94|201.64|8
1651854990000|2022-05-06 16:36:30|203.99|201.69|203.89|201.59|203.99|201.69|203.87|201.57|9
1651855000000|2022-05-06 16:36:40|203.88|201.58|203.89|201.59|203.92|201.62|203.83|201.53|11
1651855010000|2022-05-06 16:36:50|203.85|201.55|203.65|201.35|203.89|201.59|203.65|201.35|19
1651855020000|2022-05-06 16:37:00|203.64|201.34|203.41|201.11|203.64|201.34|203.4|201.1|18
1651855030000|2022-05-06 16:37:10|203.4|201.1|203.35|201.05|203.41|201.11|203.2|200.9|19
1651855040000|2022-05-06 16:37:20|203.33|201.03|203.34|201.04|203.34|201.04|203.14|200.84|17
1651855050000|2022-05-06 16:37:30|203.35|201.05|203.33|201.03|203.35|201.05|203.33|201.03|9
1651855060000|2022-05-06 16:37:40|203.32|201.02|203.36|201.06|203.36|201.06|203.32|201.02|11
1651855070000|2022-05-06 16:37:50|203.35|201.05|203.43|201.13|203.43|201.13|203.34|201.04|10
1651855080000|2022-05-06 16:38:00|203.42|201.12|203.46|201.16|203.49|201.19|203.41|201.11|16
1651855090000|2022-05-06 16:38:10|203.38|201.08|203.47|201.17|203.48|201.18|203.38|201.08|13
1651855100000|2022-05-06 16:38:20|203.49|201.19|203.58|201.28|203.6|201.3|203.49|201.19|10
1651855110000|2022-05-06 16:38:30|203.54|201.24|203.55|201.25|203.55|201.25|203.43|201.13|14
1651855120000|2022-05-06 16:38:40|203.56|201.26|203.54|201.24|203.58|201.28|203.54|201.24|6
1651855130000|2022-05-06 16:38:50|203.58|201.28|203.65|201.35|203.65|201.35|203.58|201.28|3
1651855140000|2022-05-06 16:39:00|203.62|201.32|203.83|201.53|203.86|201.56|203.62|201.32|11
1651855150000|2022-05-06 16:39:10|203.82|201.52|203.73|201.43|203.86|201.56|203.73|201.43|18
1651855160000|2022-05-06 16:39:20|203.76|201.46|203.86|201.56|203.87|201.57|203.74|201.44|17
1651855170000|2022-05-06 16:39:30|203.87|201.57|203.88|201.58|203.88|201.58|203.86|201.56|3
1651855180000|2022-05-06 16:39:40|203.94|201.64|203.91|201.61|203.95|201.65|203.88|201.58|14
1651855190000|2022-05-06 16:39:50|203.9|201.6|203.88|201.58|203.91|201.61|203.88|201.58|5
1651855200000|2022-05-06 16:40:00|203.89|201.59|203.73|201.43|203.89|201.59|203.73|201.43|12
1651855210000|2022-05-06 16:40:10|203.74|201.44|203.7|201.4|203.74|201.44|203.68|201.38|9
1651855220000|2022-05-06 16:40:20|203.69|201.39|203.68|201.38|203.72|201.42|203.66|201.36|20
1651855230000|2022-05-06 16:40:30|203.66|201.36|203.69|201.39|203.72|201.42|203.64|201.34|15
1651855240000|2022-05-06 16:40:40|203.63|201.33|203.73|201.43|203.73|201.43|203.63|201.33|8
1651855250000|2022-05-06 16:40:50|203.71|201.41|203.94|201.64|203.94|201.64|203.69|201.39|12
1651855260000|2022-05-06 16:41:00|203.95|201.65|203.99|201.69|204.07|201.77|203.91|201.61|11
1651855270000|2022-05-06 16:41:10|204|201.7|203.97|201.67|204|201.7|203.9|201.6|6
1651855280000|2022-05-06 16:41:20|203.96|201.66|203.9|201.6|203.97|201.67|203.89|201.59|10
1651855290000|2022-05-06 16:41:30|203.89|201.59|203.82|201.52|203.91|201.61|203.82|201.52|9
1651855300000|2022-05-06 16:41:40|203.8|201.5|203.9|201.6|203.9|201.6|203.8|201.5|13
1651855310000|2022-05-06 16:41:50|203.94|201.64|203.96|201.66|203.98|201.68|203.88|201.58|11
1651855320000|2022-05-06 16:42:00|203.97|201.67|203.96|201.66|203.98|201.68|203.89|201.59|14
1651855330000|2022-05-06 16:42:10|203.95|201.65|204.06|201.76|204.09|201.79|203.95|201.65|12
1651855340000|2022-05-06 16:42:20|204.07|201.77|203.96|201.66|204.07|201.77|203.95|201.65|12
1651855350000|2022-05-06 16:42:30|203.97|201.67|204.06|201.76|204.06|201.76|203.97|201.67|5
1651855360000|2022-05-06 16:42:40|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651855370000|2022-05-06 16:42:50|204.06|201.76|204.17|201.87|204.17|201.87|204.06|201.76|9
1651855380000|2022-05-06 16:43:00|204.09|201.79|204.17|201.87|204.17|201.87|204.09|201.79|4
1651855390000|2022-05-06 16:43:10|204.19|201.89|204.34|202.04|204.34|202.04|204.19|201.89|2
1651855400000|2022-05-06 16:43:20|204.32|202.02|204.26|201.96|204.32|202.02|204.26|201.96|2
1651855410000|2022-05-06 16:43:30|204.25|201.95|204.04|201.74|204.25|201.95|204.03|201.73|8
1651855420000|2022-05-06 16:43:40|204.05|201.75|204.33|202.03|204.33|202.03|204.05|201.75|14
1651855430000|2022-05-06 16:43:50|204.34|202.04|204.26|201.96|204.35|202.05|204.26|201.96|9
1651855440000|2022-05-06 16:44:00|204.25|201.95|204.16|201.86|204.26|201.96|204.15|201.85|8
1651855450000|2022-05-06 16:44:10|204.15|201.85|204.14|201.84|204.17|201.87|204.09|201.79|13
1651855460000|2022-05-06 16:44:20|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651855470000|2022-05-06 16:44:30|204.12|201.82|204.14|201.84|204.17|201.87|204.1|201.8|6
1651855480000|2022-05-06 16:44:40|204.08|201.78|204.25|201.95|204.25|201.95|204.08|201.78|13
1651855490000|2022-05-06 16:44:50|204.3|202|204.26|201.96|204.34|202.04|204.26|201.96|7
1651855500000|2022-05-06 16:45:00|204.25|201.95|204.43|202.13|204.43|202.13|204.25|201.95|20
1651855510000|2022-05-06 16:45:10|204.44|202.14|204.51|202.21|204.51|202.21|204.42|202.12|10
1651855520000|2022-05-06 16:45:20|204.46|202.16|204.49|202.19|204.49|202.19|204.44|202.14|10
1651855530000|2022-05-06 16:45:30|204.5|202.2|204.43|202.13|204.5|202.2|204.41|202.11|14
1651855540000|2022-05-06 16:45:40|204.42|202.12|204.42|202.12|204.44|202.14|204.4|202.1|6
1651855550000|2022-05-06 16:45:50|204.41|202.11|204.41|202.11|204.42|202.12|204.37|202.07|7
1651855560000|2022-05-06 16:46:00|204.4|202.1|204.35|202.05|204.47|202.17|204.35|202.05|14
1651855570000|2022-05-06 16:46:10|204.34|202.04|204.33|202.03|204.41|202.11|204.32|202.02|11
1651855580000|2022-05-06 16:46:20|204.36|202.06|204.27|201.97|204.36|202.06|204.27|201.97|11
1651855590000|2022-05-06 16:46:30|204.3|202|204.23|201.93|204.3|202|204.23|201.93|5
1651855600000|2022-05-06 16:46:40|204.25|201.95|204.09|201.79|204.25|201.95|204.09|201.79|8
1651855610000|2022-05-06 16:46:50|204.07|201.77|204.08|201.78|204.1|201.8|204.02|201.72|5
1651855620000|2022-05-06 16:47:00|204.09|201.79|204.05|201.75|204.09|201.79|204.03|201.73|8
1651855630000|2022-05-06 16:47:10|204|201.7|203.99|201.69|204|201.7|203.99|201.69|4
1651855640000|2022-05-06 16:47:20|203.97|201.67|203.99|201.69|204.07|201.77|203.97|201.67|12
1651855660000|2022-05-06 16:47:40|204|201.7|204.02|201.72|204.02|201.72|204|201.7|3
1651855670000|2022-05-06 16:47:50|204.01|201.71|204.04|201.74|204.05|201.75|204.01|201.71|10
1651855680000|2022-05-06 16:48:00|204.03|201.73|203.99|201.69|204.03|201.73|203.97|201.67|7
1651855690000|2022-05-06 16:48:10|204|201.7|203.94|201.64|204|201.7|203.91|201.61|9
1651855700000|2022-05-06 16:48:20|203.93|201.63|203.9|201.6|203.93|201.63|203.9|201.6|6
1651855710000|2022-05-06 16:48:30|203.86|201.56|204.03|201.73|204.03|201.73|203.86|201.56|12
1651855720000|2022-05-06 16:48:40|204.02|201.72|204.09|201.79|204.16|201.86|204.02|201.72|19
1651855730000|2022-05-06 16:48:50|204.08|201.78|204.14|201.84|204.14|201.84|204.06|201.76|12
1651855740000|2022-05-06 16:49:00|204.15|201.85|204.24|201.94|204.3|202|204.15|201.85|9
1651855750000|2022-05-06 16:49:10|204.26|201.96|204.25|201.95|204.26|201.96|204.24|201.94|4
1651855760000|2022-05-06 16:49:20|204.28|201.98|204.28|201.98|204.28|201.98|204.28|201.98|1
1651855770000|2022-05-06 16:49:30|204.25|201.95|204.08|201.78|204.25|201.95|204.08|201.78|8
1651855780000|2022-05-06 16:49:40|204.09|201.79|204.01|201.71|204.09|201.79|204|201.7|12
1651855790000|2022-05-06 16:49:50|204|201.7|203.85|201.55|204|201.7|203.85|201.55|14
1651855800000|2022-05-06 16:50:00|203.86|201.56|203.86|201.56|203.89|201.59|203.85|201.55|14
1651855810000|2022-05-06 16:50:10|203.85|201.55|203.59|201.29|203.88|201.58|203.58|201.28|18
1651855820000|2022-05-06 16:50:20|203.57|201.27|203.53|201.23|203.58|201.28|203.37|201.07|24
1651855830000|2022-05-06 16:50:30|203.54|201.24|203.72|201.42|203.73|201.43|203.51|201.21|16
1651855840000|2022-05-06 16:50:40|203.79|201.49|203.84|201.54|203.87|201.57|203.79|201.49|9
1651855850000|2022-05-06 16:50:50|203.83|201.53|203.83|201.53|203.88|201.58|203.83|201.53|8
1651855860000|2022-05-06 16:51:00|203.85|201.55|203.82|201.52|203.86|201.56|203.82|201.52|8
1651855870000|2022-05-06 16:51:10|203.85|201.55|203.78|201.48|203.85|201.55|203.75|201.45|14
1651855880000|2022-05-06 16:51:20|203.79|201.49|203.86|201.56|203.86|201.56|203.79|201.49|10
1651855890000|2022-05-06 16:51:30|203.87|201.57|203.81|201.51|203.87|201.57|203.81|201.51|8
1651855900000|2022-05-06 16:51:40|203.82|201.52|203.76|201.46|203.82|201.52|203.72|201.42|14
1651855910000|2022-05-06 16:51:50|203.77|201.47|203.83|201.53|203.83|201.53|203.75|201.45|9
1651855920000|2022-05-06 16:52:00|203.82|201.52|203.74|201.44|203.82|201.52|203.74|201.44|7
1651855930000|2022-05-06 16:52:10|203.72|201.42|203.8|201.5|203.8|201.5|203.72|201.42|16
1651855940000|2022-05-06 16:52:20|203.85|201.55|203.9|201.6|203.95|201.65|203.85|201.55|11
1651855950000|2022-05-06 16:52:30|203.89|201.59|203.9|201.6|203.9|201.6|203.89|201.59|2
1651855960000|2022-05-06 16:52:40|203.95|201.65|204.23|201.93|204.32|202.02|203.87|201.57|15
1651855970000|2022-05-06 16:52:50|204.24|201.94|204.34|202.04|204.36|202.06|204.24|201.94|16
1651855980000|2022-05-06 16:53:00|204.33|202.03|204.4|202.1|204.43|202.13|204.29|201.99|15
1651855990000|2022-05-06 16:53:10|204.43|202.13|204.61|202.31|204.65|202.35|204.41|202.11|15
1651856000000|2022-05-06 16:53:20|204.62|202.32|204.77|202.47|204.81|202.51|204.61|202.31|15
1651856010000|2022-05-06 16:53:30|204.73|202.43|204.72|202.42|204.78|202.48|204.69|202.39|10
1651856020000|2022-05-06 16:53:40|204.71|202.41|204.75|202.45|204.75|202.45|204.63|202.33|16
1651856030000|2022-05-06 16:53:50|204.71|202.41|204.66|202.36|204.75|202.45|204.65|202.35|19
1651856040000|2022-05-06 16:54:00|204.67|202.37|204.65|202.35|204.72|202.42|204.65|202.35|11
1651856050000|2022-05-06 16:54:10|204.64|202.34|204.76|202.46|204.82|202.52|204.62|202.32|20
1651856060000|2022-05-06 16:54:20|204.72|202.42|204.78|202.48|204.81|202.51|204.72|202.42|13
1651856070000|2022-05-06 16:54:30|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651856080000|2022-05-06 16:54:40|204.8|202.5|204.78|202.48|204.8|202.5|204.7|202.4|12
1651856090000|2022-05-06 16:54:50|204.79|202.49|204.81|202.51|204.81|202.51|204.79|202.49|2
1651856100000|2022-05-06 16:55:00|204.82|202.52|204.79|202.49|204.82|202.52|204.72|202.42|10
1651856110000|2022-05-06 16:55:10|204.8|202.5|204.75|202.45|204.8|202.5|204.75|202.45|4
1651856120000|2022-05-06 16:55:20|204.76|202.46|204.75|202.45|204.76|202.46|204.75|202.45|2
1651856130000|2022-05-06 16:55:30|204.72|202.42|204.65|202.35|204.72|202.42|204.65|202.35|4
1651856150000|2022-05-06 16:55:50|204.7|202.4|204.72|202.42|204.72|202.42|204.66|202.36|7
1651856160000|2022-05-06 16:56:00|204.73|202.43|204.85|202.55|204.94|202.64|204.73|202.43|19
1651856170000|2022-05-06 16:56:10|204.84|202.54|204.85|202.55|204.9|202.6|204.82|202.52|6
1651856180000|2022-05-06 16:56:20|204.88|202.58|204.9|202.6|204.9|202.6|204.81|202.51|8
1651856190000|2022-05-06 16:56:30|204.95|202.65|204.88|202.58|204.95|202.65|204.87|202.57|5
1651856200000|2022-05-06 16:56:40|204.87|202.57|204.8|202.5|204.88|202.58|204.79|202.49|11
1651856210000|2022-05-06 16:56:50|204.81|202.51|204.8|202.5|204.84|202.54|204.78|202.48|7
1651856220000|2022-05-06 16:57:00|204.83|202.53|204.86|202.56|204.92|202.62|204.81|202.51|14
1651856230000|2022-05-06 16:57:10|204.84|202.54|204.75|202.45|204.86|202.56|204.72|202.42|11
1651856240000|2022-05-06 16:57:20|204.76|202.46|204.72|202.42|204.79|202.49|204.71|202.41|8
1651856250000|2022-05-06 16:57:30|204.67|202.37|204.72|202.42|204.72|202.42|204.67|202.37|3
1651856260000|2022-05-06 16:57:40|204.73|202.43|204.8|202.5|204.8|202.5|204.71|202.41|10
1651856270000|2022-05-06 16:57:50|204.79|202.49|204.74|202.44|204.79|202.49|204.74|202.44|3
1651856280000|2022-05-06 16:58:00|204.73|202.43|204.72|202.42|204.75|202.45|204.71|202.41|10
1651856290000|2022-05-06 16:58:10|204.73|202.43|204.73|202.43|204.73|202.43|204.72|202.42|3
1651856300000|2022-05-06 16:58:20|204.72|202.42|204.63|202.33|204.72|202.42|204.63|202.33|11
1651856310000|2022-05-06 16:58:30|204.64|202.34|204.55|202.25|204.64|202.34|204.55|202.25|5
1651856320000|2022-05-06 16:58:40|204.54|202.24|204.54|202.24|204.55|202.25|204.53|202.23|7
1651856330000|2022-05-06 16:58:50|204.53|202.23|204.53|202.23|204.58|202.28|204.53|202.23|5
1651856340000|2022-05-06 16:59:00|204.49|202.19|204.54|202.24|204.54|202.24|204.46|202.16|3
1651856350000|2022-05-06 16:59:10|204.55|202.25|204.49|202.19|204.55|202.25|204.49|202.19|3
1651856360000|2022-05-06 16:59:20|204.52|202.22|204.63|202.33|204.64|202.34|204.52|202.22|17
1651856370000|2022-05-06 16:59:30|204.68|202.38|204.62|202.32|204.69|202.39|204.62|202.32|6
1651856380000|2022-05-06 16:59:40|204.61|202.31|204.57|202.27|204.62|202.32|204.53|202.23|16
1651856390000|2022-05-06 16:59:50|204.55|202.25|204.58|202.28|204.61|202.31|204.55|202.25|5
1651856400000|2022-05-06 17:00:00|204.59|202.29|204.54|202.24|204.68|202.38|204.54|202.24|19
1651856410000|2022-05-06 17:00:10|204.53|202.23|204.45|202.15|204.55|202.25|204.42|202.12|9
1651856420000|2022-05-06 17:00:20|204.48|202.18|204.45|202.15|204.48|202.18|204.44|202.14|4
1651856430000|2022-05-06 17:00:30|204.48|202.18|204.39|202.09|204.48|202.18|204.35|202.05|6
1651856440000|2022-05-06 17:00:40|204.4|202.1|204.52|202.22|204.53|202.23|204.39|202.09|10
1651856460000|2022-05-06 17:01:00|204.54|202.24|204.55|202.25|204.6|202.3|204.53|202.23|16
1651856470000|2022-05-06 17:01:10|204.56|202.26|204.61|202.31|204.64|202.34|204.56|202.26|9
1651856480000|2022-05-06 17:01:20|204.62|202.32|204.55|202.25|204.64|202.34|204.55|202.25|9
1651856490000|2022-05-06 17:01:30|204.54|202.24|204.46|202.16|204.55|202.25|204.46|202.16|19
1651856500000|2022-05-06 17:01:40|204.45|202.15|204.42|202.12|204.45|202.15|204.4|202.1|6
1651856510000|2022-05-06 17:01:50|204.41|202.11|204.26|201.96|204.43|202.13|204.26|201.96|16
1651856520000|2022-05-06 17:02:00|204.27|201.97|204.35|202.05|204.36|202.06|204.27|201.97|11
1651856530000|2022-05-06 17:02:10|204.31|202.01|204.35|202.05|204.39|202.09|204.31|202.01|8
1651856540000|2022-05-06 17:02:20|204.46|202.16|204.44|202.14|204.5|202.2|204.44|202.14|14
1651856550000|2022-05-06 17:02:30|204.43|202.13|204.44|202.14|204.44|202.14|204.42|202.12|4
1651856560000|2022-05-06 17:02:40|204.45|202.15|204.42|202.12|204.45|202.15|204.41|202.11|7
1651856570000|2022-05-06 17:02:50|204.45|202.15|204.35|202.05|204.45|202.15|204.35|202.05|8
1651856580000|2022-05-06 17:03:00|204.39|202.09|204.22|201.92|204.39|202.09|204.21|201.91|12
1651856590000|2022-05-06 17:03:10|204.24|201.94|204.3|202|204.3|202|204.2|201.9|12
1651856600000|2022-05-06 17:03:20|204.31|202.01|204.34|202.04|204.38|202.08|204.3|202|10
1651856610000|2022-05-06 17:03:30|204.35|202.05|204.36|202.06|204.37|202.07|204.32|202.02|6
1651856620000|2022-05-06 17:03:40|204.41|202.11|204.35|202.05|204.41|202.11|204.34|202.04|11
1651856630000|2022-05-06 17:03:50|204.34|202.04|204.41|202.11|204.41|202.11|204.34|202.04|4
1651856640000|2022-05-06 17:04:00|204.39|202.09|204.42|202.12|204.43|202.13|204.39|202.09|3
1651856650000|2022-05-06 17:04:10|204.43|202.13|204.59|202.29|204.62|202.32|204.43|202.13|15
1651856660000|2022-05-06 17:04:20|204.61|202.31|204.91|202.61|204.91|202.61|204.59|202.29|14
1651856670000|2022-05-06 17:04:30|204.9|202.6|204.89|202.59|204.93|202.63|204.85|202.55|10
1651856680000|2022-05-06 17:04:40|204.88|202.58|204.9|202.6|204.9|202.6|204.88|202.58|6
1651856690000|2022-05-06 17:04:50|204.89|202.59|204.77|202.47|204.9|202.6|204.77|202.47|16
1651856700000|2022-05-06 17:05:00|204.76|202.46|204.75|202.45|204.8|202.5|204.75|202.45|16
1651856710000|2022-05-06 17:05:10|204.74|202.44|204.51|202.21|204.76|202.46|204.51|202.21|20
1651856720000|2022-05-06 17:05:20|204.5|202.2|204.45|202.15|204.54|202.24|204.43|202.13|18
1651856730000|2022-05-06 17:05:30|204.46|202.16|204.54|202.24|204.58|202.28|204.46|202.16|9
1651856740000|2022-05-06 17:05:40|204.53|202.23|204.55|202.25|204.55|202.25|204.53|202.23|3
1651856750000|2022-05-06 17:05:50|204.53|202.23|204.51|202.21|204.53|202.23|204.45|202.15|10
1651856760000|2022-05-06 17:06:00|204.53|202.23|204.42|202.12|204.53|202.23|204.42|202.12|10
1651856770000|2022-05-06 17:06:10|204.41|202.11|204.34|202.04|204.42|202.12|204.29|201.99|14
1651856780000|2022-05-06 17:06:20|204.33|202.03|204.29|201.99|204.33|202.03|204.25|201.95|14
1651856790000|2022-05-06 17:06:30|204.28|201.98|203.94|201.64|204.29|201.99|203.89|201.59|12
1651856800000|2022-05-06 17:06:40|204.04|201.74|203.96|201.66|204.04|201.74|203.95|201.65|6
1651856810000|2022-05-06 17:06:50|203.95|201.65|203.88|201.58|203.95|201.65|203.86|201.56|7
1651856820000|2022-05-06 17:07:00|203.9|201.6|204|201.7|204|201.7|203.89|201.59|8
1651856830000|2022-05-06 17:07:10|203.98|201.68|203.93|201.63|204.01|201.71|203.93|201.63|5
1651856840000|2022-05-06 17:07:20|203.89|201.59|203.9|201.6|203.92|201.62|203.89|201.59|3
1651856850000|2022-05-06 17:07:30|203.93|201.63|203.92|201.62|203.93|201.63|203.9|201.6|7
1651856860000|2022-05-06 17:07:40|203.9|201.6|203.92|201.62|203.95|201.65|203.9|201.6|10
1651856870000|2022-05-06 17:07:50|203.9|201.6|204|201.7|204.03|201.73|203.9|201.6|14
1651856890000|2022-05-06 17:08:10|204.01|201.71|204|201.7|204.01|201.71|204|201.7|2
1651856900000|2022-05-06 17:08:20|204.03|201.73|204.1|201.8|204.1|201.8|204.03|201.73|8
1651856910000|2022-05-06 17:08:30|204.09|201.79|204.25|201.95|204.27|201.97|204.09|201.79|14
1651856920000|2022-05-06 17:08:40|204.26|201.96|204.46|202.16|204.46|202.16|204.26|201.96|12
1651856930000|2022-05-06 17:08:50|204.45|202.15|204.37|202.07|204.49|202.19|204.3|202|9
1651856940000|2022-05-06 17:09:00|204.39|202.09|204.38|202.08|204.41|202.11|204.28|201.98|9
1651856950000|2022-05-06 17:09:10|204.37|202.07|204.46|202.16|204.46|202.16|204.37|202.07|6
1651856960000|2022-05-06 17:09:20|204.45|202.15|204.44|202.14|204.45|202.15|204.44|202.14|2
1651856970000|2022-05-06 17:09:30|204.43|202.13|204.36|202.06|204.43|202.13|204.33|202.03|6
1651856980000|2022-05-06 17:09:40|204.35|202.05|204.32|202.02|204.38|202.08|204.28|201.98|11
1651856990000|2022-05-06 17:09:50|204.33|202.03|204.39|202.09|204.39|202.09|204.33|202.03|4
1651857000000|2022-05-06 17:10:00|204.35|202.05|204.37|202.07|204.37|202.07|204.33|202.03|6
1651857010000|2022-05-06 17:10:10|204.33|202.03|204.26|201.96|204.33|202.03|204.25|201.95|10
1651857020000|2022-05-06 17:10:20|204.19|201.89|204.1|201.8|204.19|201.89|204.1|201.8|5
1651857040000|2022-05-06 17:10:40|204.08|201.78|204.09|201.79|204.09|201.79|204.07|201.77|4
1651857060000|2022-05-06 17:11:00|204.08|201.78|204.08|201.78|204.09|201.79|204|201.7|9
1651857070000|2022-05-06 17:11:10|204.09|201.79|204.1|201.8|204.1|201.8|204.08|201.78|9
1651857080000|2022-05-06 17:11:20|204.09|201.79|204.1|201.8|204.1|201.8|204.09|201.79|2
1651857090000|2022-05-06 17:11:30|204.15|201.85|204.1|201.8|204.15|201.85|204.1|201.8|2
1651857100000|2022-05-06 17:11:40|204.09|201.79|204.11|201.81|204.14|201.84|204.09|201.79|9
1651857110000|2022-05-06 17:11:50|204.12|201.82|204.1|201.8|204.12|201.82|204.09|201.79|3
1651857120000|2022-05-06 17:12:00|204.08|201.78|204.23|201.93|204.24|201.94|204.05|201.75|10
1651857130000|2022-05-06 17:12:10|204.25|201.95|204.25|201.95|204.29|201.99|204.22|201.92|10
1651857140000|2022-05-06 17:12:20|204.26|201.96|204.2|201.9|204.4|202.1|204.19|201.89|13
1651857150000|2022-05-06 17:12:30|204.18|201.88|204|201.7|204.18|201.88|204|201.7|9
1651857160000|2022-05-06 17:12:40|203.98|201.68|203.99|201.69|204.01|201.71|203.97|201.67|8
1651857170000|2022-05-06 17:12:50|204.05|201.75|204|201.7|204.05|201.75|203.99|201.69|5
1651857180000|2022-05-06 17:13:00|203.99|201.69|203.99|201.69|203.99|201.69|203.95|201.65|6
1651857190000|2022-05-06 17:13:10|204.03|201.73|203.99|201.69|204.03|201.73|203.99|201.69|3
1651857200000|2022-05-06 17:13:20|203.92|201.62|203.9|201.6|203.92|201.62|203.89|201.59|5
1651857210000|2022-05-06 17:13:30|203.92|201.62|203.9|201.6|203.94|201.64|203.88|201.58|8
1651857220000|2022-05-06 17:13:40|203.92|201.62|203.99|201.69|204.02|201.72|203.9|201.6|14
1651857230000|2022-05-06 17:13:50|204|201.7|204|201.7|204|201.7|203.97|201.67|5
1651857240000|2022-05-06 17:14:00|203.98|201.68|203.96|201.66|203.99|201.69|203.94|201.64|8
1651857250000|2022-05-06 17:14:10|203.99|201.69|203.99|201.69|204.01|201.71|203.98|201.68|7
1651857270000|2022-05-06 17:14:30|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|4
1651857280000|2022-05-06 17:14:40|204|201.7|204.01|201.71|204.01|201.71|203.99|201.69|3
1651857290000|2022-05-06 17:14:50|203.99|201.69|203.95|201.65|203.99|201.69|203.87|201.57|14
1651857300000|2022-05-06 17:15:00|203.98|201.68|203.98|201.68|204|201.7|203.91|201.61|10
1651857310000|2022-05-06 17:15:10|203.95|201.65|203.89|201.59|203.98|201.68|203.86|201.56|16
1651857320000|2022-05-06 17:15:20|203.86|201.56|203.97|201.67|203.98|201.68|203.86|201.56|9
1651857330000|2022-05-06 17:15:30|203.99|201.69|203.97|201.67|203.99|201.69|203.97|201.67|3
1651857340000|2022-05-06 17:15:40|203.95|201.65|203.94|201.64|204|201.7|203.91|201.61|15
1651857350000|2022-05-06 17:15:50|203.93|201.63|203.66|201.36|203.94|201.64|203.66|201.36|25
1651857360000|2022-05-06 17:16:00|203.65|201.35|203.54|201.24|203.66|201.36|203.54|201.24|13
1651857370000|2022-05-06 17:16:10|203.57|201.27|203.56|201.26|203.62|201.32|203.55|201.25|16
1651857380000|2022-05-06 17:16:20|203.58|201.28|203.59|201.29|203.61|201.31|203.55|201.25|13
1651857390000|2022-05-06 17:16:30|203.58|201.28|203.52|201.22|203.59|201.29|203.52|201.22|8
1651857400000|2022-05-06 17:16:40|203.51|201.21|203.52|201.22|203.54|201.24|203.49|201.19|15
1651857410000|2022-05-06 17:16:50|203.53|201.23|203.73|201.43|203.74|201.44|203.53|201.23|18
1651857420000|2022-05-06 17:17:00|203.74|201.44|203.86|201.56|203.87|201.57|203.74|201.44|11
1651857430000|2022-05-06 17:17:10|203.85|201.55|203.82|201.52|203.86|201.56|203.81|201.51|11
1651857440000|2022-05-06 17:17:20|203.81|201.51|203.66|201.36|203.85|201.55|203.66|201.36|15
1651857450000|2022-05-06 17:17:30|203.67|201.37|203.63|201.33|203.67|201.37|203.58|201.28|11
1651857460000|2022-05-06 17:17:40|203.64|201.34|203.65|201.35|203.66|201.36|203.64|201.34|4
1651857470000|2022-05-06 17:17:50|203.66|201.36|203.62|201.32|203.66|201.36|203.62|201.32|7
1651857480000|2022-05-06 17:18:00|203.64|201.34|203.54|201.24|203.64|201.34|203.54|201.24|9
1651857490000|2022-05-06 17:18:10|203.55|201.25|203.46|201.16|203.55|201.25|203.46|201.16|14
1651857500000|2022-05-06 17:18:20|203.45|201.15|203.4|201.1|203.46|201.16|203.38|201.08|9
1651857510000|2022-05-06 17:18:30|203.39|201.09|203.38|201.08|203.44|201.14|203.36|201.06|14
1651857520000|2022-05-06 17:18:40|203.4|201.1|203.37|201.07|203.42|201.12|203.37|201.07|10
1651857530000|2022-05-06 17:18:50|203.34|201.04|203.4|201.1|203.42|201.12|203.33|201.03|10
1651857540000|2022-05-06 17:19:00|203.41|201.11|203.42|201.12|203.42|201.12|203.41|201.11|2
1651857550000|2022-05-06 17:19:10|203.43|201.13|203.42|201.12|203.46|201.16|203.42|201.12|11
1651857560000|2022-05-06 17:19:20|203.41|201.11|203.41|201.11|203.42|201.12|203.35|201.05|10
1651857570000|2022-05-06 17:19:30|203.38|201.08|203.34|201.04|203.38|201.08|203.33|201.03|8
1651857580000|2022-05-06 17:19:40|203.38|201.08|203.36|201.06|203.38|201.08|203.35|201.05|5
1651857590000|2022-05-06 17:19:50|203.37|201.07|203.43|201.13|203.43|201.13|203.37|201.07|9
1651857600000|2022-05-06 17:20:00|203.42|201.12|203.25|200.95|203.45|201.15|203.25|200.95|10
1651857610000|2022-05-06 17:20:10|203.22|200.92|203.32|201.02|203.33|201.03|203.05|200.75|19
1651857620000|2022-05-06 17:20:20|203.31|201.01|203.41|201.11|203.41|201.11|203.3|201|14
1651857630000|2022-05-06 17:20:30|203.42|201.12|203.51|201.21|203.52|201.22|203.41|201.11|10
1651857640000|2022-05-06 17:20:40|203.5|201.2|203.44|201.14|203.54|201.24|203.43|201.13|17
1651857650000|2022-05-06 17:20:50|203.45|201.15|203.51|201.21|203.53|201.23|203.44|201.14|10
1651857660000|2022-05-06 17:21:00|203.5|201.2|203.5|201.2|203.5|201.2|203.49|201.19|3
1651857670000|2022-05-06 17:21:10|203.47|201.17|203.43|201.13|203.47|201.17|203.43|201.13|5
1651857680000|2022-05-06 17:21:20|203.44|201.14|203.42|201.12|203.45|201.15|203.42|201.12|4
1651857690000|2022-05-06 17:21:30|203.4|201.1|203.47|201.17|203.47|201.17|203.39|201.09|10
1651857700000|2022-05-06 17:21:40|203.48|201.18|203.47|201.17|203.49|201.19|203.46|201.16|5
1651857710000|2022-05-06 17:21:50|203.48|201.18|203.59|201.29|203.63|201.33|203.48|201.18|13
1651857720000|2022-05-06 17:22:00|203.57|201.27|203.54|201.24|203.57|201.27|203.49|201.19|12
1651857730000|2022-05-06 17:22:10|203.57|201.27|203.55|201.25|203.57|201.27|203.54|201.24|4
1651857740000|2022-05-06 17:22:20|203.56|201.26|203.55|201.25|203.56|201.26|203.55|201.25|2
1651857750000|2022-05-06 17:22:30|203.53|201.23|203.51|201.21|203.53|201.23|203.51|201.21|6
1651857760000|2022-05-06 17:22:40|203.5|201.2|203.57|201.27|203.57|201.27|203.5|201.2|7
1651857770000|2022-05-06 17:22:50|203.56|201.26|203.57|201.27|203.57|201.27|203.55|201.25|4
1651857780000|2022-05-06 17:23:00|203.55|201.25|203.72|201.42|203.72|201.42|203.53|201.23|13
1651857790000|2022-05-06 17:23:10|203.71|201.41|203.88|201.58|203.89|201.59|203.71|201.41|9
1651857800000|2022-05-06 17:23:20|203.89|201.59|203.81|201.51|203.89|201.59|203.81|201.51|4
1651857810000|2022-05-06 17:23:30|203.82|201.52|204.07|201.77|204.33|202.03|203.82|201.52|21
1651857820000|2022-05-06 17:23:40|204.04|201.74|203.99|201.69|204.04|201.74|203.96|201.66|7
1651857830000|2022-05-06 17:23:50|203.97|201.67|203.89|201.59|203.97|201.67|203.89|201.59|3
1651857840000|2022-05-06 17:24:00|203.9|201.6|204|201.7|204|201.7|203.88|201.58|7
1651857850000|2022-05-06 17:24:10|203.99|201.69|203.99|201.69|203.99|201.69|203.97|201.67|3
1651857860000|2022-05-06 17:24:20|203.98|201.68|203.89|201.59|203.98|201.68|203.85|201.55|8
1651857870000|2022-05-06 17:24:30|203.9|201.6|203.9|201.6|203.93|201.63|203.81|201.51|13
1651857880000|2022-05-06 17:24:40|203.89|201.59|203.83|201.53|203.89|201.59|203.83|201.53|5
1651857890000|2022-05-06 17:24:50|203.81|201.51|203.83|201.53|203.83|201.53|203.81|201.51|3
1651857900000|2022-05-06 17:25:00|203.82|201.52|203.87|201.57|203.87|201.57|203.81|201.51|13
1651857910000|2022-05-06 17:25:10|203.85|201.55|203.98|201.68|203.99|201.69|203.85|201.55|10
1651857920000|2022-05-06 17:25:20|203.99|201.69|203.98|201.68|203.99|201.69|203.98|201.68|2
1651857930000|2022-05-06 17:25:30|203.94|201.64|204.05|201.75|204.08|201.78|203.94|201.64|6
1651857940000|2022-05-06 17:25:40|204.1|201.8|204.05|201.75|204.14|201.84|203.97|201.67|8
1651857950000|2022-05-06 17:25:50|204.07|201.77|204.01|201.71|204.07|201.77|204.01|201.71|3
1651857960000|2022-05-06 17:26:00|204|201.7|203.83|201.53|204|201.7|203.83|201.53|19
1651857970000|2022-05-06 17:26:10|203.82|201.52|203.82|201.52|203.83|201.53|203.81|201.51|5
1651857980000|2022-05-06 17:26:20|203.8|201.5|203.74|201.44|203.82|201.52|203.73|201.43|17
1651857990000|2022-05-06 17:26:30|203.75|201.45|203.81|201.51|203.81|201.51|203.75|201.45|5
1651858000000|2022-05-06 17:26:40|203.82|201.52|203.74|201.44|203.82|201.52|203.72|201.42|10
1651858010000|2022-05-06 17:26:50|203.73|201.43|203.74|201.44|203.75|201.45|203.73|201.43|4
1651858020000|2022-05-06 17:27:00|203.75|201.45|203.65|201.35|203.75|201.45|203.64|201.34|10
1651858030000|2022-05-06 17:27:10|203.66|201.36|203.78|201.48|203.79|201.49|203.66|201.36|11
1651858040000|2022-05-06 17:27:20|203.79|201.49|203.85|201.55|203.86|201.56|203.79|201.49|8
1651858050000|2022-05-06 17:27:30|203.84|201.54|203.84|201.54|203.87|201.57|203.79|201.49|10
1651858060000|2022-05-06 17:27:40|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651858070000|2022-05-06 17:27:50|203.82|201.52|203.93|201.63|203.99|201.69|203.79|201.49|14
1651858080000|2022-05-06 17:28:00|203.98|201.68|204.13|201.83|204.15|201.85|203.97|201.67|12
1651858090000|2022-05-06 17:28:10|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651858100000|2022-05-06 17:28:20|204.06|201.76|204.32|202.02|204.32|202.02|203.98|201.68|13
1651858110000|2022-05-06 17:28:30|204.34|202.04|204.23|201.93|204.35|202.05|204.23|201.93|10
1651858120000|2022-05-06 17:28:40|204.18|201.88|204|201.7|204.18|201.88|204|201.7|12
1651858130000|2022-05-06 17:28:50|204.01|201.71|204.05|201.75|204.06|201.76|204|201.7|11
1651858140000|2022-05-06 17:29:00|204.06|201.76|203.9|201.6|204.06|201.76|203.9|201.6|20
1651858150000|2022-05-06 17:29:10|203.92|201.62|203.97|201.67|203.97|201.67|203.91|201.61|14
1651858160000|2022-05-06 17:29:20|203.89|201.59|204.11|201.81|204.11|201.81|203.88|201.58|14
1651858170000|2022-05-06 17:29:30|204.1|201.8|204.07|201.77|204.11|201.81|204.06|201.76|9
1651858180000|2022-05-06 17:29:40|204.06|201.76|204|201.7|204.06|201.76|204|201.7|9
1651858190000|2022-05-06 17:29:50|203.99|201.69|204.07|201.77|204.07|201.77|203.99|201.69|4
1651858200000|2022-05-06 17:30:00|204.06|201.76|204.06|201.76|204.08|201.78|204.01|201.71|11
1651858210000|2022-05-06 17:30:10|204.07|201.77|204.07|201.77|204.07|201.77|204.06|201.76|3
1651858220000|2022-05-06 17:30:20|204.04|201.74|204.07|201.77|204.1|201.8|204.04|201.74|10
1651858230000|2022-05-06 17:30:30|204.1|201.8|204.15|201.85|204.17|201.87|204.09|201.79|19
1651858240000|2022-05-06 17:30:40|204.16|201.86|204.24|201.94|204.26|201.96|204.14|201.84|11
1651858250000|2022-05-06 17:30:50|204.25|201.95|204.44|202.14|204.44|202.14|204.25|201.95|9
1651858260000|2022-05-06 17:31:00|204.43|202.13|204.39|202.09|204.43|202.13|204.39|202.09|8
1651858270000|2022-05-06 17:31:10|204.4|202.1|204.44|202.14|204.51|202.21|204.4|202.1|8
1651858280000|2022-05-06 17:31:20|204.43|202.13|204.36|202.06|204.43|202.13|204.33|202.03|9
1651858290000|2022-05-06 17:31:30|204.38|202.08|204.38|202.08|204.38|202.08|204.38|202.08|1
1651858300000|2022-05-06 17:31:40|204.35|202.05|204.19|201.89|204.36|202.06|204.19|201.89|10
1651858310000|2022-05-06 17:31:50|204.18|201.88|204.15|201.85|204.19|201.89|204.14|201.84|7
1651858320000|2022-05-06 17:32:00|204.16|201.86|204.08|201.78|204.17|201.87|204.08|201.78|13
1651858330000|2022-05-06 17:32:10|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651858340000|2022-05-06 17:32:20|204.08|201.78|203.89|201.59|204.09|201.79|203.89|201.59|11
1651858350000|2022-05-06 17:32:30|203.9|201.6|203.88|201.58|203.92|201.62|203.88|201.58|7
1651858360000|2022-05-06 17:32:40|203.89|201.59|203.81|201.51|203.9|201.6|203.79|201.49|17
1651858370000|2022-05-06 17:32:50|203.77|201.47|203.83|201.53|203.83|201.53|203.7|201.4|15
1651858380000|2022-05-06 17:33:00|203.82|201.52|203.82|201.52|203.83|201.53|203.82|201.52|3
1651858390000|2022-05-06 17:33:10|203.85|201.55|203.85|201.55|203.86|201.56|203.85|201.55|3
1651858400000|2022-05-06 17:33:20|203.83|201.53|203.9|201.6|203.92|201.62|203.83|201.53|6
1651858410000|2022-05-06 17:33:30|203.91|201.61|203.92|201.62|203.92|201.62|203.91|201.61|2
1651858420000|2022-05-06 17:33:40|203.9|201.6|203.89|201.59|203.9|201.6|203.87|201.57|4
1651858430000|2022-05-06 17:33:50|203.88|201.58|203.97|201.67|203.97|201.67|203.88|201.58|5
1651858440000|2022-05-06 17:34:00|204|201.7|204.06|201.76|204.06|201.76|204|201.7|2
1651858460000|2022-05-06 17:34:20|204.07|201.77|204.32|202.02|204.32|202.02|204.06|201.76|8
1651858470000|2022-05-06 17:34:30|204.37|202.07|204.36|202.06|204.37|202.07|204.33|202.03|10
1651858480000|2022-05-06 17:34:40|204.34|202.04|204.33|202.03|204.35|202.05|204.31|202.01|7
1651858490000|2022-05-06 17:34:50|204.34|202.04|204.35|202.05|204.38|202.08|204.34|202.04|8
1651858500000|2022-05-06 17:35:00|204.34|202.04|204.32|202.02|204.35|202.05|204.32|202.02|7
1651858510000|2022-05-06 17:35:10|204.33|202.03|204.4|202.1|204.45|202.15|204.33|202.03|12
1651858530000|2022-05-06 17:35:30|204.39|202.09|204.39|202.09|204.39|202.09|204.39|202.09|1
1651858540000|2022-05-06 17:35:40|204.38|202.08|204.39|202.09|204.41|202.11|204.38|202.08|6
1651858560000|2022-05-06 17:36:00|204.4|202.1|204.52|202.22|204.55|202.25|204.38|202.08|10
1651858570000|2022-05-06 17:36:10|204.55|202.25|204.54|202.24|204.57|202.27|204.54|202.24|3
1651858580000|2022-05-06 17:36:20|204.51|202.21|204.41|202.11|204.51|202.21|204.41|202.11|9
1651858590000|2022-05-06 17:36:30|204.4|202.1|204.33|202.03|204.4|202.1|204.33|202.03|13
1651858600000|2022-05-06 17:36:40|204.19|201.89|204.1|201.8|204.2|201.9|204.08|201.78|11
1651858610000|2022-05-06 17:36:50|204.09|201.79|204.18|201.88|204.18|201.88|204.09|201.79|8
1651858620000|2022-05-06 17:37:00|204.21|201.91|204.08|201.78|204.31|202.01|204.08|201.78|13
1651858630000|2022-05-06 17:37:10|204|201.7|203.92|201.62|204.02|201.72|203.9|201.6|11
1651858640000|2022-05-06 17:37:20|203.93|201.63|203.9|201.6|203.97|201.67|203.89|201.59|11
1651858650000|2022-05-06 17:37:30|203.88|201.58|203.82|201.52|203.92|201.62|203.82|201.52|14
1651858660000|2022-05-06 17:37:40|203.83|201.53|203.73|201.43|203.83|201.53|203.73|201.43|12
1651858670000|2022-05-06 17:37:50|203.74|201.44|203.8|201.5|203.8|201.5|203.73|201.43|8
1651858680000|2022-05-06 17:38:00|203.81|201.51|203.76|201.46|203.81|201.51|203.75|201.45|7
1651858690000|2022-05-06 17:38:10|203.8|201.5|203.92|201.62|203.95|201.65|203.8|201.5|15
1651858700000|2022-05-06 17:38:20|203.91|201.61|203.91|201.61|203.97|201.67|203.9|201.6|7
1651858710000|2022-05-06 17:38:30|203.97|201.67|203.91|201.61|203.97|201.67|203.91|201.61|3
1651858720000|2022-05-06 17:38:40|203.88|201.58|203.95|201.65|203.96|201.66|203.88|201.58|4
1651858730000|2022-05-06 17:38:50|203.98|201.68|203.99|201.69|203.99|201.69|203.98|201.68|2
1651858740000|2022-05-06 17:39:00|203.97|201.67|203.99|201.69|203.99|201.69|203.94|201.64|5
1651858750000|2022-05-06 17:39:10|203.98|201.68|204.02|201.72|204.02|201.72|203.94|201.64|3
1651858760000|2022-05-06 17:39:20|204.07|201.77|204.07|201.77|204.07|201.77|204.07|201.77|1
1651858770000|2022-05-06 17:39:30|204.03|201.73|204.07|201.77|204.07|201.77|204.03|201.73|2
1651858780000|2022-05-06 17:39:40|204.08|201.78|204.07|201.77|204.08|201.78|204.07|201.77|2
1651858790000|2022-05-06 17:39:50|204.06|201.76|204.04|201.74|204.06|201.76|204.04|201.74|2
1651858800000|2022-05-06 17:40:00|204.02|201.72|204.43|202.13|204.49|202.19|204.02|201.72|13
1651858810000|2022-05-06 17:40:10|204.42|202.12|204.38|202.08|204.47|202.17|204.37|202.07|6
1651858820000|2022-05-06 17:40:20|204.41|202.11|204.6|202.3|204.62|202.32|204.41|202.11|12
1651858830000|2022-05-06 17:40:30|204.58|202.28|204.62|202.32|204.64|202.34|204.58|202.28|6
1651858840000|2022-05-06 17:40:40|204.61|202.31|204.54|202.24|204.63|202.33|204.54|202.24|8
1651858850000|2022-05-06 17:40:50|204.55|202.25|204.61|202.31|204.61|202.31|204.53|202.23|7
1651858860000|2022-05-06 17:41:00|204.69|202.39|204.71|202.41|204.72|202.42|204.62|202.32|8
1651858870000|2022-05-06 17:41:10|204.72|202.42|204.79|202.49|204.8|202.5|204.7|202.4|10
1651858880000|2022-05-06 17:41:20|204.73|202.43|204.73|202.43|204.74|202.44|204.72|202.42|8
1651858890000|2022-05-06 17:41:30|204.72|202.42|204.8|202.5|204.9|202.6|204.71|202.41|14
1651858900000|2022-05-06 17:41:40|204.81|202.51|204.63|202.33|204.83|202.53|204.63|202.33|17
1651858910000|2022-05-06 17:41:50|204.64|202.34|204.65|202.35|204.71|202.41|204.64|202.34|11
1651858920000|2022-05-06 17:42:00|204.71|202.41|204.65|202.35|204.71|202.41|204.61|202.31|11
1651858930000|2022-05-06 17:42:10|204.64|202.34|204.61|202.31|204.64|202.34|204.61|202.31|4
1651858940000|2022-05-06 17:42:20|204.6|202.3|204.54|202.24|204.61|202.31|204.47|202.17|15
1651858950000|2022-05-06 17:42:30|204.57|202.27|204.64|202.34|204.66|202.36|204.57|202.27|12
1651858960000|2022-05-06 17:42:40|204.66|202.36|204.71|202.41|204.71|202.41|204.65|202.35|15
1651858970000|2022-05-06 17:42:50|204.72|202.42|204.7|202.4|204.73|202.43|204.7|202.4|7
1651858980000|2022-05-06 17:43:00|204.69|202.39|204.7|202.4|204.75|202.45|204.66|202.36|12
1651858990000|2022-05-06 17:43:10|204.68|202.38|204.96|202.66|204.96|202.66|204.68|202.38|17
1651859000000|2022-05-06 17:43:20|204.9|202.6|204.85|202.55|204.9|202.6|204.83|202.53|7
1651859010000|2022-05-06 17:43:30|204.82|202.52|204.77|202.47|204.82|202.52|204.76|202.46|7
1651859020000|2022-05-06 17:43:40|204.76|202.46|204.77|202.47|204.81|202.51|204.75|202.45|12
1651859030000|2022-05-06 17:43:50|204.78|202.48|204.79|202.49|204.79|202.49|204.73|202.43|11
1651859040000|2022-05-06 17:44:00|204.78|202.48|204.71|202.41|204.78|202.48|204.65|202.35|18
1651859050000|2022-05-06 17:44:10|204.72|202.42|204.73|202.43|204.73|202.43|204.72|202.42|4
1651859060000|2022-05-06 17:44:20|204.72|202.42|204.62|202.32|204.72|202.42|204.62|202.32|13
1651859070000|2022-05-06 17:44:30|204.64|202.34|204.56|202.26|204.66|202.36|204.56|202.26|9
1651859080000|2022-05-06 17:44:40|204.55|202.25|204.61|202.31|204.62|202.32|204.55|202.25|10
1651859090000|2022-05-06 17:44:50|204.62|202.32|204.71|202.41|204.71|202.41|204.62|202.32|6
1651859100000|2022-05-06 17:45:00|204.73|202.43|204.73|202.43|204.74|202.44|204.72|202.42|5
1651859110000|2022-05-06 17:45:10|204.75|202.45|204.81|202.51|204.81|202.51|204.69|202.39|12
1651859120000|2022-05-06 17:45:20|204.8|202.5|204.74|202.44|204.81|202.51|204.74|202.44|7
1651859130000|2022-05-06 17:45:30|204.75|202.45|204.8|202.5|204.81|202.51|204.75|202.45|4
1651859140000|2022-05-06 17:45:40|204.81|202.51|204.74|202.44|204.83|202.53|204.74|202.44|8
1651859150000|2022-05-06 17:45:50|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651859160000|2022-05-06 17:46:00|204.78|202.48|204.63|202.33|204.78|202.48|204.6|202.3|15
1651859170000|2022-05-06 17:46:10|204.6|202.3|204.56|202.26|204.61|202.31|204.56|202.26|9
1651859180000|2022-05-06 17:46:20|204.57|202.27|204.54|202.24|204.59|202.29|204.54|202.24|10
1651859190000|2022-05-06 17:46:30|204.53|202.23|204.5|202.2|204.53|202.23|204.49|202.19|9
1651859200000|2022-05-06 17:46:40|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|4
1651906800000|2022-05-07 07:00:00|203.03|200.73|202.85|200.55|203.03|200.73|202.85|200.55|13
1651906810000|2022-05-07 07:00:10|202.83|200.53|202.93|200.63|202.94|200.64|202.83|200.53|8
1651906820000|2022-05-07 07:00:20|202.91|200.61|202.91|200.61|202.92|200.62|202.91|200.61|3
1651906830000|2022-05-07 07:00:30|202.9|200.6|202.91|200.61|202.91|200.61|202.9|200.6|2
1651906860000|2022-05-07 07:01:00|202.92|200.62|202.92|200.62|202.92|200.62|202.92|200.62|1
1651906870000|2022-05-07 07:01:10|202.91|200.61|203.01|200.71|203.01|200.71|202.91|200.61|6
1651906880000|2022-05-07 07:01:20|203.03|200.73|203.01|200.71|203.03|200.73|203.01|200.71|4
1651906890000|2022-05-07 07:01:30|203.05|200.75|203.09|200.79|203.09|200.79|203.05|200.75|3
1651906900000|2022-05-07 07:01:40|203.1|200.8|203.1|200.8|203.1|200.8|203.1|200.8|1
1651906910000|2022-05-07 07:01:50|203.08|200.78|203.09|200.79|203.09|200.79|203.08|200.78|2
1651906920000|2022-05-07 07:02:00|203.29|200.99|203.31|201.01|203.31|201.01|203.29|200.99|2
1651906940000|2022-05-07 07:02:20|203.32|201.02|203.34|201.04|203.34|201.04|203.32|201.02|5
1651906950000|2022-05-07 07:02:30|203.35|201.05|203.45|201.15|203.45|201.15|203.35|201.05|4
1651906960000|2022-05-07 07:02:40|203.46|201.16|203.47|201.17|203.47|201.17|203.45|201.15|4
1651906970000|2022-05-07 07:02:50|203.48|201.18|203.48|201.18|203.48|201.18|203.47|201.17|3
1651906980000|2022-05-07 07:03:00|203.5|201.2|203.44|201.14|203.5|201.2|203.44|201.14|9
1651906990000|2022-05-07 07:03:10|203.42|201.12|203.42|201.12|203.43|201.13|203.37|201.07|8
1651907000000|2022-05-07 07:03:20|203.37|201.07|203.44|201.14|203.44|201.14|203.37|201.07|8
1651907010000|2022-05-07 07:03:30|203.45|201.15|203.45|201.15|203.45|201.15|203.45|201.15|1
1651907020000|2022-05-07 07:03:40|203.37|201.07|203.45|201.15|203.45|201.15|203.37|201.07|2
1651907040000|2022-05-07 07:04:00|203.46|201.16|203.44|201.14|203.46|201.16|203.44|201.14|3
1651907050000|2022-05-07 07:04:10|203.45|201.15|203.46|201.16|203.46|201.16|203.45|201.15|4
1651907100000|2022-05-07 07:05:00|203.43|201.13|203.45|201.15|203.45|201.15|203.4|201.1|7
1651907110000|2022-05-07 07:05:10|203.49|201.19|203.54|201.24|203.54|201.24|203.49|201.19|3
1651907120000|2022-05-07 07:05:20|203.53|201.23|203.5|201.2|203.53|201.23|203.49|201.19|3
1651907130000|2022-05-07 07:05:30|203.49|201.19|203.48|201.18|203.49|201.19|203.48|201.18|2
1651907140000|2022-05-07 07:05:40|203.49|201.19|203.5|201.2|203.5|201.2|203.49|201.19|2
1651907160000|2022-05-07 07:06:00|203.53|201.23|203.54|201.24|203.54|201.24|203.53|201.23|2
1651907180000|2022-05-07 07:06:20|203.55|201.25|203.62|201.32|203.62|201.32|203.55|201.25|8
1651907190000|2022-05-07 07:06:30|203.64|201.34|203.65|201.35|203.65|201.35|203.64|201.34|2
1651907200000|2022-05-07 07:06:40|203.64|201.34|203.63|201.33|203.64|201.34|203.63|201.33|2
1651907220000|2022-05-07 07:07:00|203.65|201.35|203.75|201.45|203.75|201.45|203.65|201.35|7
1651907230000|2022-05-07 07:07:10|203.78|201.48|203.83|201.53|203.83|201.53|203.78|201.48|10
1651907240000|2022-05-07 07:07:20|203.89|201.59|203.89|201.59|203.89|201.59|203.89|201.59|1
1651907250000|2022-05-07 07:07:30|203.91|201.61|203.93|201.63|203.93|201.63|203.91|201.61|3
1651907260000|2022-05-07 07:07:40|203.91|201.61|203.89|201.59|203.92|201.62|203.89|201.59|7
1651907270000|2022-05-07 07:07:50|203.9|201.6|203.9|201.6|203.9|201.6|203.9|201.6|1
1651907280000|2022-05-07 07:08:00|203.89|201.59|203.89|201.59|203.89|201.59|203.88|201.58|3
1651907290000|2022-05-07 07:08:10|203.9|201.6|203.89|201.59|203.9|201.6|203.89|201.59|2
1651907300000|2022-05-07 07:08:20|203.9|201.6|203.89|201.59|203.9|201.6|203.89|201.59|2
1651907310000|2022-05-07 07:08:30|203.9|201.6|203.88|201.58|203.9|201.6|203.88|201.58|2
1651907330000|2022-05-07 07:08:50|203.87|201.57|203.87|201.57|203.87|201.57|203.87|201.57|1
1651907340000|2022-05-07 07:09:00|203.88|201.58|203.71|201.41|203.88|201.58|203.71|201.41|7
1651907350000|2022-05-07 07:09:10|203.65|201.35|203.53|201.23|203.65|201.35|203.52|201.22|8
1651907360000|2022-05-07 07:09:20|203.54|201.24|203.7|201.4|203.7|201.4|203.54|201.24|9
1651907370000|2022-05-07 07:09:30|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|5
1651907390000|2022-05-07 07:09:50|203.73|201.43|203.73|201.43|203.73|201.43|203.73|201.43|1
1651907400000|2022-05-07 07:10:00|203.8|201.5|203.76|201.46|203.8|201.5|203.68|201.38|15
1651907410000|2022-05-07 07:10:10|203.77|201.47|203.8|201.5|203.8|201.5|203.77|201.47|3
1651907420000|2022-05-07 07:10:20|203.79|201.49|203.73|201.43|203.79|201.49|203.73|201.43|5
1651907430000|2022-05-07 07:10:30|203.71|201.41|203.63|201.33|203.72|201.42|203.63|201.33|11
1651907440000|2022-05-07 07:10:40|203.64|201.34|203.52|201.22|203.64|201.34|203.52|201.22|14
1651907450000|2022-05-07 07:10:50|203.5|201.2|203.42|201.12|203.5|201.2|203.41|201.11|15
1651907460000|2022-05-07 07:11:00|203.4|201.1|203.07|200.77|203.4|201.1|203.06|200.76|12
1651907470000|2022-05-07 07:11:10|203.05|200.75|203|200.7|203.06|200.76|202.99|200.69|8
1651907480000|2022-05-07 07:11:20|203.01|200.71|203.03|200.73|203.04|200.74|203.01|200.71|8
1651907490000|2022-05-07 07:11:30|203.04|200.74|203.03|200.73|203.05|200.75|203|200.7|12
1651907500000|2022-05-07 07:11:40|203.05|200.75|203.59|201.29|203.6|201.3|203.05|200.75|21
1651907510000|2022-05-07 07:11:50|203.61|201.31|203.55|201.25|203.68|201.38|203.55|201.25|12
1651907520000|2022-05-07 07:12:00|203.56|201.26|203.55|201.25|203.56|201.26|203.55|201.25|2
1651907530000|2022-05-07 07:12:10|203.53|201.23|203.59|201.29|203.59|201.29|203.46|201.16|14
1651907540000|2022-05-07 07:12:20|203.58|201.28|203.59|201.29|203.59|201.29|203.58|201.28|2
1651907560000|2022-05-07 07:12:40|203.58|201.28|203.59|201.29|203.59|201.29|203.56|201.26|6
1651907590000|2022-05-07 07:13:10|203.6|201.3|203.6|201.3|203.6|201.3|203.6|201.3|1
1651907600000|2022-05-07 07:13:20|203.59|201.29|203.56|201.26|203.59|201.29|203.56|201.26|6
1651907610000|2022-05-07 07:13:30|203.55|201.25|203.54|201.24|203.55|201.25|203.54|201.24|2
1651907620000|2022-05-07 07:13:40|203.56|201.26|203.5|201.2|203.56|201.26|203.48|201.18|10
1651907630000|2022-05-07 07:13:50|203.49|201.19|203.48|201.18|203.49|201.19|203.47|201.17|4
1651907640000|2022-05-07 07:14:00|203.5|201.2|203.44|201.14|203.5|201.2|203.44|201.14|7
1651907650000|2022-05-07 07:14:10|203.4|201.1|203.46|201.16|203.48|201.18|203.4|201.1|7
1651907660000|2022-05-07 07:14:20|203.48|201.18|203.43|201.13|203.48|201.18|203.4|201.1|12
1651907670000|2022-05-07 07:14:30|203.41|201.11|203.41|201.11|203.41|201.11|203.41|201.11|1
1651907680000|2022-05-07 07:14:40|203.43|201.13|203.42|201.12|203.43|201.13|203.42|201.12|2
1651907690000|2022-05-07 07:14:50|203.45|201.15|203.43|201.13|203.45|201.15|203.43|201.13|2
1651907700000|2022-05-07 07:15:00|203.42|201.12|203.51|201.21|203.51|201.21|203.42|201.12|7
1651907710000|2022-05-07 07:15:10|203.49|201.19|203.67|201.37|203.67|201.37|203.48|201.18|10
1651907720000|2022-05-07 07:15:20|203.68|201.38|203.67|201.37|203.69|201.39|203.67|201.37|6
1651907730000|2022-05-07 07:15:30|203.66|201.36|203.71|201.41|203.71|201.41|203.66|201.36|5
1651907740000|2022-05-07 07:15:40|203.7|201.4|203.77|201.47|203.77|201.47|203.7|201.4|5
1651907750000|2022-05-07 07:15:50|203.76|201.46|203.74|201.44|203.76|201.46|203.73|201.43|3
1651907760000|2022-05-07 07:16:00|203.77|201.47|203.78|201.48|203.78|201.48|203.77|201.47|2
1651907770000|2022-05-07 07:16:10|203.75|201.45|203.74|201.44|203.75|201.45|203.74|201.44|2
1651907790000|2022-05-07 07:16:30|203.77|201.47|203.86|201.56|203.86|201.56|203.77|201.47|7
1651907800000|2022-05-07 07:16:40|203.89|201.59|203.91|201.61|204.02|201.72|203.89|201.59|12
1651907810000|2022-05-07 07:16:50|203.89|201.59|203.89|201.59|203.95|201.65|203.87|201.57|13
1651907820000|2022-05-07 07:17:00|203.9|201.6|203.91|201.61|203.91|201.61|203.89|201.59|7
1651907830000|2022-05-07 07:17:10|203.9|201.6|203.91|201.61|203.91|201.61|203.9|201.6|4
1651907840000|2022-05-07 07:17:20|203.9|201.6|203.89|201.59|203.9|201.6|203.89|201.59|2
1651907850000|2022-05-07 07:17:30|203.87|201.57|203.77|201.47|203.88|201.58|203.77|201.47|6
1651907860000|2022-05-07 07:17:40|203.76|201.46|203.73|201.43|203.76|201.46|203.68|201.38|10
1651907870000|2022-05-07 07:17:50|203.8|201.5|203.86|201.56|203.86|201.56|203.8|201.5|8
1651907880000|2022-05-07 07:18:00|203.84|201.54|203.82|201.52|203.84|201.54|203.78|201.48|6
1651907890000|2022-05-07 07:18:10|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651907900000|2022-05-07 07:18:20|203.8|201.5|203.83|201.53|203.83|201.53|203.8|201.5|3
1651907910000|2022-05-07 07:18:30|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651907930000|2022-05-07 07:18:50|203.8|201.5|203.82|201.52|203.85|201.55|203.8|201.5|5
1651907940000|2022-05-07 07:19:00|203.84|201.54|203.78|201.48|203.84|201.54|203.78|201.48|12
1651907950000|2022-05-07 07:19:10|203.79|201.49|203.79|201.49|203.79|201.49|203.78|201.48|3
1651907960000|2022-05-07 07:19:20|203.78|201.48|203.66|201.36|203.78|201.48|203.66|201.36|10
1651907970000|2022-05-07 07:19:30|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651907980000|2022-05-07 07:19:40|203.67|201.37|203.76|201.46|203.77|201.47|203.67|201.37|6
1651907990000|2022-05-07 07:19:50|203.79|201.49|203.81|201.51|203.82|201.52|203.79|201.49|5
1651908000000|2022-05-07 07:20:00|203.86|201.56|203.82|201.52|203.86|201.56|203.81|201.51|6
1651908010000|2022-05-07 07:20:10|203.83|201.53|203.89|201.59|203.89|201.59|203.83|201.53|6
1651908020000|2022-05-07 07:20:20|203.9|201.6|203.83|201.53|203.9|201.6|203.83|201.53|2
1651908030000|2022-05-07 07:20:30|203.9|201.6|203.9|201.6|203.9|201.6|203.9|201.6|1
1651908040000|2022-05-07 07:20:40|203.88|201.58|203.96|201.66|203.96|201.66|203.88|201.58|3
1651908050000|2022-05-07 07:20:50|203.97|201.67|203.78|201.48|203.97|201.67|203.76|201.46|23
1651908060000|2022-05-07 07:21:00|203.79|201.49|203.72|201.42|203.79|201.49|203.72|201.42|4
1651908070000|2022-05-07 07:21:10|203.68|201.38|203.64|201.34|203.68|201.38|203.63|201.33|5
1651908080000|2022-05-07 07:21:20|203.62|201.32|203.59|201.29|203.63|201.33|203.58|201.28|7
1651908090000|2022-05-07 07:21:30|203.58|201.28|203.36|201.06|203.59|201.29|203.09|200.79|23
1651908100000|2022-05-07 07:21:40|203.37|201.07|203.4|201.1|203.4|201.1|203.36|201.06|7
1651908110000|2022-05-07 07:21:50|203.37|201.07|203.38|201.08|203.38|201.08|203.37|201.07|2
1651908120000|2022-05-07 07:22:00|203.39|201.09|203.45|201.15|203.46|201.16|203.39|201.09|10
1651908140000|2022-05-07 07:22:20|203.49|201.19|203.62|201.32|203.62|201.32|203.49|201.19|12
1651908160000|2022-05-07 07:22:40|203.58|201.28|203.52|201.22|203.58|201.28|203.52|201.22|4
1651908170000|2022-05-07 07:22:50|203.49|201.19|203.4|201.1|203.49|201.19|203.4|201.1|6
1651908190000|2022-05-07 07:23:10|203.42|201.12|203.45|201.15|203.45|201.15|203.42|201.12|7
1651908200000|2022-05-07 07:23:20|203.46|201.16|203.53|201.23|203.53|201.23|203.45|201.15|6
1651908210000|2022-05-07 07:23:30|203.54|201.24|203.66|201.36|203.72|201.42|203.54|201.24|21
1651908220000|2022-05-07 07:23:40|203.64|201.34|203.62|201.32|203.66|201.36|203.61|201.31|10
1651908230000|2022-05-07 07:23:50|203.61|201.31|203.61|201.31|203.63|201.33|203.53|201.23|6
1651908240000|2022-05-07 07:24:00|203.56|201.26|203.41|201.11|203.58|201.28|203.41|201.11|13
1651908250000|2022-05-07 07:24:10|203.38|201.08|203.48|201.18|203.54|201.24|203.37|201.07|17
1651908260000|2022-05-07 07:24:20|203.49|201.19|203.43|201.13|203.49|201.19|203.43|201.13|9
1651908270000|2022-05-07 07:24:30|203.42|201.12|203.38|201.08|203.43|201.13|203.38|201.08|9
1651908280000|2022-05-07 07:24:40|203.41|201.11|203.35|201.05|203.41|201.11|203.34|201.04|4
1651908290000|2022-05-07 07:24:50|203.34|201.04|203.34|201.04|203.38|201.08|203.33|201.03|11
1651908300000|2022-05-07 07:25:00|203.33|201.03|203.37|201.07|203.44|201.14|203.33|201.03|12
1651908310000|2022-05-07 07:25:10|203.38|201.08|203.11|200.81|203.38|201.08|203.11|200.81|12
1651908320000|2022-05-07 07:25:20|203.12|200.82|203.1|200.8|203.14|200.84|203.07|200.77|9
1651908330000|2022-05-07 07:25:30|203.11|200.81|203.07|200.77|203.12|200.82|203.07|200.77|5
1651908340000|2022-05-07 07:25:40|203.09|200.79|203.05|200.75|203.1|200.8|203.05|200.75|5
1651908350000|2022-05-07 07:25:50|203.06|200.76|203.1|200.8|203.11|200.81|203.06|200.76|6
1651908360000|2022-05-07 07:26:00|203.08|200.78|203.03|200.73|203.08|200.78|203.03|200.73|5
1651908370000|2022-05-07 07:26:10|203.05|200.75|203.05|200.75|203.05|200.75|203.04|200.74|3
1651908390000|2022-05-07 07:26:30|203.06|200.76|203.09|200.79|203.09|200.79|203.06|200.76|3
1651908400000|2022-05-07 07:26:40|203.07|200.77|203.06|200.76|203.07|200.77|203.06|200.76|2
1651908410000|2022-05-07 07:26:50|203.05|200.75|203.05|200.75|203.05|200.75|203.05|200.75|1
1651908420000|2022-05-07 07:27:00|202.99|200.69|203.05|200.75|203.05|200.75|202.99|200.69|4
1651908430000|2022-05-07 07:27:10|203.04|200.74|203.04|200.74|203.04|200.74|203.04|200.74|1
1651908440000|2022-05-07 07:27:20|203.06|200.76|203.09|200.79|203.09|200.79|203.06|200.76|4
1651908450000|2022-05-07 07:27:30|203.11|200.81|203.1|200.8|203.12|200.82|203.05|200.75|12
1651908460000|2022-05-07 07:27:40|203.05|200.75|203.07|200.77|203.08|200.78|203.03|200.73|7
1651908470000|2022-05-07 07:27:50|203.08|200.78|203.15|200.85|203.15|200.85|203.08|200.78|5
1651908480000|2022-05-07 07:28:00|203.14|200.84|203.05|200.75|203.14|200.84|203.04|200.74|8
1651908490000|2022-05-07 07:28:10|203.02|200.72|202.95|200.65|203.02|200.72|202.95|200.65|13
1651908500000|2022-05-07 07:28:20|202.96|200.66|203.05|200.75|203.05|200.75|202.96|200.66|5
1651908510000|2022-05-07 07:28:30|203.06|200.76|203.08|200.78|203.08|200.78|203.06|200.76|2
1651908520000|2022-05-07 07:28:40|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651908530000|2022-05-07 07:28:50|203.07|200.77|203.07|200.77|203.07|200.77|203.07|200.77|1
1651908540000|2022-05-07 07:29:00|203.02|200.72|202.94|200.64|203.02|200.72|202.93|200.63|21
1651908550000|2022-05-07 07:29:10|202.93|200.63|202.88|200.58|202.94|200.64|202.87|200.57|13
1651908560000|2022-05-07 07:29:20|202.86|200.56|202.76|200.46|202.86|200.56|202.74|200.44|12
1651908570000|2022-05-07 07:29:30|202.78|200.48|202.74|200.44|202.78|200.48|202.74|200.44|5
1651908580000|2022-05-07 07:29:40|202.73|200.43|202.75|200.45|202.76|200.46|202.72|200.42|5
1651908590000|2022-05-07 07:29:50|202.76|200.46|202.76|200.46|202.76|200.46|202.73|200.43|5
1651908600000|2022-05-07 07:30:00|202.75|200.45|202.69|200.39|202.75|200.45|202.65|200.35|11
1651908610000|2022-05-07 07:30:10|202.68|200.38|202.77|200.47|202.78|200.48|202.68|200.38|8
1651908620000|2022-05-07 07:30:20|202.78|200.48|202.79|200.49|202.79|200.49|202.77|200.47|6
1651908630000|2022-05-07 07:30:30|202.8|200.5|202.84|200.54|202.84|200.54|202.8|200.5|4
1651908640000|2022-05-07 07:30:40|202.83|200.53|202.82|200.52|202.83|200.53|202.82|200.52|2
1651908650000|2022-05-07 07:30:50|202.84|200.54|202.85|200.55|202.85|200.55|202.83|200.53|4
1651908660000|2022-05-07 07:31:00|202.84|200.54|202.85|200.55|202.85|200.55|202.84|200.54|6
1651908670000|2022-05-07 07:31:10|202.84|200.54|202.84|200.54|202.84|200.54|202.81|200.51|8
1651908680000|2022-05-07 07:31:20|202.83|200.53|202.84|200.54|202.85|200.55|202.83|200.53|6
1651908700000|2022-05-07 07:31:40|202.85|200.55|202.82|200.52|202.85|200.55|202.82|200.52|3
1651908710000|2022-05-07 07:31:50|202.83|200.53|202.86|200.56|202.86|200.56|202.83|200.53|5
1651908720000|2022-05-07 07:32:00|202.85|200.55|202.94|200.64|202.94|200.64|202.85|200.55|6
1651908730000|2022-05-07 07:32:10|202.93|200.63|202.93|200.63|202.94|200.64|202.93|200.63|5
1651908740000|2022-05-07 07:32:20|202.92|200.62|202.83|200.53|202.92|200.62|202.83|200.53|6
1651908750000|2022-05-07 07:32:30|202.82|200.52|202.82|200.52|202.82|200.52|202.82|200.52|1
1651908770000|2022-05-07 07:32:50|202.81|200.51|202.82|200.52|202.82|200.52|202.81|200.51|2
1651908780000|2022-05-07 07:33:00|202.81|200.51|202.71|200.41|202.81|200.51|202.71|200.41|7
1651908790000|2022-05-07 07:33:10|202.7|200.4|202.77|200.47|202.77|200.47|202.7|200.4|7
1651908800000|2022-05-07 07:33:20|202.76|200.46|202.82|200.52|202.82|200.52|202.76|200.46|10
1651908810000|2022-05-07 07:33:30|202.81|200.51|202.96|200.66|202.96|200.66|202.81|200.51|9
1651908820000|2022-05-07 07:33:40|202.95|200.65|202.95|200.65|202.95|200.65|202.95|200.65|1
1651908830000|2022-05-07 07:33:50|202.94|200.64|203.03|200.73|203.06|200.76|202.94|200.64|9
1651908840000|2022-05-07 07:34:00|203.04|200.74|202.99|200.69|203.04|200.74|202.99|200.69|4
1651908850000|2022-05-07 07:34:10|203|200.7|203.02|200.72|203.02|200.72|203|200.7|2
1651908870000|2022-05-07 07:34:30|203.01|200.71|203.01|200.71|203.01|200.71|203.01|200.71|1
1651908880000|2022-05-07 07:34:40|203|200.7|203|200.7|203|200.7|203|200.7|1
1651908890000|2022-05-07 07:34:50|203.01|200.71|203.29|200.99|203.33|201.03|203.01|200.71|9
1651908900000|2022-05-07 07:35:00|203.28|200.98|203.38|201.08|203.38|201.08|203.28|200.98|8
1651908910000|2022-05-07 07:35:10|203.43|201.13|203.48|201.18|203.48|201.18|203.43|201.13|6
1651908920000|2022-05-07 07:35:20|203.49|201.19|203.49|201.19|203.49|201.19|203.49|201.19|1
1651908930000|2022-05-07 07:35:30|203.48|201.18|203.49|201.19|203.49|201.19|203.47|201.17|4
1651908940000|2022-05-07 07:35:40|203.48|201.18|203.48|201.18|203.48|201.18|203.48|201.18|1
1651908950000|2022-05-07 07:35:50|203.47|201.17|203.47|201.17|203.47|201.17|203.47|201.17|1
1651908960000|2022-05-07 07:36:00|203.48|201.18|203.65|201.35|203.65|201.35|203.48|201.18|16
1651908970000|2022-05-07 07:36:10|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651908980000|2022-05-07 07:36:20|203.59|201.29|203.67|201.37|203.68|201.38|203.59|201.29|5
1651908990000|2022-05-07 07:36:30|203.68|201.38|203.7|201.4|203.7|201.4|203.68|201.38|2
1651909000000|2022-05-07 07:36:40|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651909010000|2022-05-07 07:36:50|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651909020000|2022-05-07 07:37:00|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651909030000|2022-05-07 07:37:10|203.73|201.43|203.76|201.46|203.76|201.46|203.73|201.43|2
1651909040000|2022-05-07 07:37:20|203.78|201.48|203.74|201.44|203.78|201.48|203.74|201.44|4
1651909050000|2022-05-07 07:37:30|203.73|201.43|203.65|201.35|203.74|201.44|203.65|201.35|8
1651909060000|2022-05-07 07:37:40|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651909070000|2022-05-07 07:37:50|203.65|201.35|203.67|201.37|203.67|201.37|203.65|201.35|3
1651909090000|2022-05-07 07:38:10|203.68|201.38|203.71|201.41|203.72|201.42|203.67|201.37|6
1651909100000|2022-05-07 07:38:20|203.73|201.43|203.69|201.39|203.74|201.44|203.69|201.39|5
1651909130000|2022-05-07 07:38:50|203.74|201.44|203.73|201.43|203.74|201.44|203.73|201.43|2
1651909140000|2022-05-07 07:39:00|203.74|201.44|203.77|201.47|203.8|201.5|203.74|201.44|7
1651909150000|2022-05-07 07:39:10|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651909170000|2022-05-07 07:39:30|203.77|201.47|203.67|201.37|203.77|201.47|203.67|201.37|6
1651909180000|2022-05-07 07:39:40|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651909190000|2022-05-07 07:39:50|203.7|201.4|203.73|201.43|203.73|201.43|203.7|201.4|3
1651909210000|2022-05-07 07:40:10|203.74|201.44|203.75|201.45|203.76|201.46|203.74|201.44|4
1651909220000|2022-05-07 07:40:20|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651909250000|2022-05-07 07:40:50|203.75|201.45|203.75|201.45|203.75|201.45|203.75|201.45|1
1651909270000|2022-05-07 07:41:10|203.78|201.48|203.82|201.52|203.86|201.56|203.78|201.48|12
1651909280000|2022-05-07 07:41:20|203.81|201.51|203.85|201.55|203.85|201.55|203.81|201.51|3
1651909290000|2022-05-07 07:41:30|203.84|201.54|203.84|201.54|203.85|201.55|203.84|201.54|3
1651909300000|2022-05-07 07:41:40|203.83|201.53|203.82|201.52|203.85|201.55|203.82|201.52|7
1651909310000|2022-05-07 07:41:50|203.8|201.5|203.79|201.49|203.8|201.5|203.78|201.48|8
1651909320000|2022-05-07 07:42:00|203.76|201.46|203.77|201.47|203.77|201.47|203.76|201.46|2
1651909330000|2022-05-07 07:42:10|203.76|201.46|203.68|201.38|203.76|201.46|203.68|201.38|9
1651909340000|2022-05-07 07:42:20|203.67|201.37|203.67|201.37|203.67|201.37|203.57|201.27|15
1651909350000|2022-05-07 07:42:30|203.66|201.36|203.63|201.33|203.68|201.38|203.63|201.33|6
1651909360000|2022-05-07 07:42:40|203.64|201.34|203.68|201.38|203.69|201.39|203.64|201.34|6
1651909370000|2022-05-07 07:42:50|203.69|201.39|203.68|201.38|203.69|201.39|203.67|201.37|6
1651909380000|2022-05-07 07:43:00|203.66|201.36|203.66|201.36|203.67|201.37|203.63|201.33|5
1651909400000|2022-05-07 07:43:20|203.67|201.37|203.67|201.37|203.67|201.37|203.67|201.37|1
1651909410000|2022-05-07 07:43:30|203.66|201.36|203.63|201.33|203.66|201.36|203.62|201.32|7
1651909420000|2022-05-07 07:43:40|203.64|201.34|203.65|201.35|203.66|201.36|203.64|201.34|6
1651909430000|2022-05-07 07:43:50|203.63|201.33|203.65|201.35|203.65|201.35|203.63|201.33|3
1651909440000|2022-05-07 07:44:00|203.64|201.34|203.63|201.33|203.64|201.34|203.63|201.33|2
1651909450000|2022-05-07 07:44:10|203.64|201.34|203.65|201.35|203.65|201.35|203.63|201.33|5
1651909460000|2022-05-07 07:44:20|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651909470000|2022-05-07 07:44:30|203.65|201.35|203.65|201.35|203.66|201.36|203.65|201.35|7
1651909480000|2022-05-07 07:44:40|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651909490000|2022-05-07 07:44:50|203.65|201.35|203.77|201.47|203.77|201.47|203.63|201.33|10
1651909500000|2022-05-07 07:45:00|203.76|201.46|203.77|201.47|203.77|201.47|203.76|201.46|2
1651909510000|2022-05-07 07:45:10|203.81|201.51|203.81|201.51|203.82|201.52|203.8|201.5|4
1651909520000|2022-05-07 07:45:20|203.82|201.52|203.74|201.44|203.82|201.52|203.74|201.44|8
1651909540000|2022-05-07 07:45:40|203.73|201.43|203.73|201.43|203.73|201.43|203.73|201.43|1
1651909550000|2022-05-07 07:45:50|203.74|201.44|203.73|201.43|203.74|201.44|203.72|201.42|4
1651909570000|2022-05-07 07:46:10|203.66|201.36|203.73|201.43|203.73|201.43|203.66|201.36|2
1651909580000|2022-05-07 07:46:20|203.72|201.42|203.73|201.43|203.73|201.43|203.71|201.41|6
1651909590000|2022-05-07 07:46:30|203.75|201.45|203.81|201.51|203.81|201.51|203.75|201.45|8
1651909600000|2022-05-07 07:46:40|203.82|201.52|203.82|201.52|203.82|201.52|203.81|201.51|5
1651909610000|2022-05-07 07:46:50|203.81|201.51|203.82|201.52|203.82|201.52|203.81|201.51|2
1651909620000|2022-05-07 07:47:00|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651909660000|2022-05-07 07:47:40|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651909670000|2022-05-07 07:47:50|203.82|201.52|203.74|201.44|203.83|201.53|203.74|201.44|6
1651909680000|2022-05-07 07:48:00|203.75|201.45|203.75|201.45|203.75|201.45|203.75|201.45|1
1651909690000|2022-05-07 07:48:10|203.76|201.46|203.75|201.45|203.76|201.46|203.74|201.44|5
1651909710000|2022-05-07 07:48:30|203.76|201.46|203.78|201.48|203.78|201.48|203.76|201.46|3
1651909720000|2022-05-07 07:48:40|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651909730000|2022-05-07 07:48:50|203.78|201.48|203.86|201.56|203.86|201.56|203.78|201.48|9
1651909740000|2022-05-07 07:49:00|203.87|201.57|203.87|201.57|203.87|201.57|203.87|201.57|1
1651909760000|2022-05-07 07:49:20|203.86|201.56|203.87|201.57|203.87|201.57|203.84|201.54|4
1651909770000|2022-05-07 07:49:30|203.86|201.56|203.82|201.52|203.86|201.56|203.82|201.52|4
1651909800000|2022-05-07 07:50:00|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651909810000|2022-05-07 07:50:10|203.88|201.58|204.04|201.74|204.06|201.76|203.87|201.57|13
1651909820000|2022-05-07 07:50:20|204.05|201.75|204.07|201.77|204.07|201.77|204.05|201.75|2
1651909830000|2022-05-07 07:50:30|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651909840000|2022-05-07 07:50:40|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651909850000|2022-05-07 07:50:50|204.09|201.79|204.13|201.83|204.13|201.83|204.09|201.79|2
1651909860000|2022-05-07 07:51:00|204.1|201.8|204.09|201.79|204.1|201.8|204.09|201.79|2
1651909870000|2022-05-07 07:51:10|204.11|201.81|204.09|201.79|204.11|201.81|204.08|201.78|3
1651909880000|2022-05-07 07:51:20|204.08|201.78|204.15|201.85|204.38|202.08|204.08|201.78|14
1651909890000|2022-05-07 07:51:30|204.14|201.84|204.34|202.04|204.34|202.04|204.14|201.84|6
1651909900000|2022-05-07 07:51:40|204.35|202.05|204.29|201.99|204.35|202.05|204.27|201.97|6
1651909910000|2022-05-07 07:51:50|204.28|201.98|204.07|201.77|204.28|201.98|204.07|201.77|9
1651909920000|2022-05-07 07:52:00|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|2
1651909930000|2022-05-07 07:52:10|204.04|201.74|204.1|201.8|204.1|201.8|204.04|201.74|4
1651909940000|2022-05-07 07:52:20|204.12|201.82|204.12|201.82|204.13|201.83|204.1|201.8|6
1651909950000|2022-05-07 07:52:30|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651909960000|2022-05-07 07:52:40|204.12|201.82|204.1|201.8|204.12|201.82|204.1|201.8|3
1651909970000|2022-05-07 07:52:50|204.03|201.73|204.1|201.8|204.1|201.8|204.03|201.73|2
1651909980000|2022-05-07 07:53:00|204.08|201.78|204.03|201.73|204.08|201.78|204.03|201.73|5
1651909990000|2022-05-07 07:53:10|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|2
1651910000000|2022-05-07 07:53:20|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|2
1651910010000|2022-05-07 07:53:30|204.06|201.76|204.05|201.75|204.06|201.76|204.04|201.74|6
1651910020000|2022-05-07 07:53:40|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|6
1651910030000|2022-05-07 07:53:50|204.06|201.76|204.05|201.75|204.06|201.76|204.05|201.75|2
1651910050000|2022-05-07 07:54:10|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|4
1651910060000|2022-05-07 07:54:20|204.06|201.76|204.05|201.75|204.06|201.76|204.05|201.75|2
1651910070000|2022-05-07 07:54:30|204.04|201.74|203.96|201.66|204.04|201.74|203.96|201.66|12
1651910080000|2022-05-07 07:54:40|203.97|201.67|203.98|201.68|203.98|201.68|203.97|201.67|4
1651910100000|2022-05-07 07:55:00|203.96|201.66|203.97|201.67|203.98|201.68|203.96|201.66|3
1651910110000|2022-05-07 07:55:10|203.98|201.68|204|201.7|204|201.7|203.98|201.68|3
1651910120000|2022-05-07 07:55:20|204.01|201.71|204.09|201.79|204.1|201.8|204.01|201.71|11
1651910130000|2022-05-07 07:55:30|204.15|201.85|204.44|202.14|204.44|202.14|204.15|201.85|12
1651910140000|2022-05-07 07:55:40|204.45|202.15|204.15|201.85|204.45|202.15|204.15|201.85|15
1651910150000|2022-05-07 07:55:50|204.16|201.86|204.05|201.75|204.16|201.86|204.03|201.73|8
1651910160000|2022-05-07 07:56:00|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651910170000|2022-05-07 07:56:10|204.05|201.75|204.05|201.75|204.05|201.75|203.95|201.65|5
1651910180000|2022-05-07 07:56:20|204.06|201.76|204.06|201.76|204.07|201.77|204.06|201.76|3
1651910190000|2022-05-07 07:56:30|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651910200000|2022-05-07 07:56:40|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651910210000|2022-05-07 07:56:50|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651910230000|2022-05-07 07:57:10|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651910240000|2022-05-07 07:57:20|204.1|201.8|204.11|201.81|204.11|201.81|204.1|201.8|2
1651910260000|2022-05-07 07:57:40|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651910270000|2022-05-07 07:57:50|204.14|201.84|204.14|201.84|204.14|201.84|204.14|201.84|1
1651910280000|2022-05-07 07:58:00|204.15|201.85|204.14|201.84|204.15|201.85|204.14|201.84|2
1651910290000|2022-05-07 07:58:10|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651910310000|2022-05-07 07:58:30|204.15|201.85|204.06|201.76|204.15|201.85|204.06|201.76|4
1651910330000|2022-05-07 07:58:50|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651910340000|2022-05-07 07:59:00|204.03|201.73|204.02|201.72|204.03|201.73|204.02|201.72|2
1651910350000|2022-05-07 07:59:10|204.03|201.73|204|201.7|204.03|201.73|204|201.7|3
1651910360000|2022-05-07 07:59:20|203.96|201.66|204|201.7|204|201.7|203.96|201.66|2
1651910370000|2022-05-07 07:59:30|204.01|201.71|204|201.7|204.01|201.71|204|201.7|6
1651910390000|2022-05-07 07:59:50|203.99|201.69|203.99|201.69|204|201.7|203.99|201.69|3
1651910410000|2022-05-07 08:00:10|204|201.7|204.03|201.73|204.03|201.73|203.99|201.69|17
1651910420000|2022-05-07 08:00:20|204.02|201.72|204.05|201.75|204.05|201.75|204.02|201.72|3
1651910430000|2022-05-07 08:00:30|204.07|201.77|204.12|201.82|204.12|201.82|204.07|201.77|3
1651910440000|2022-05-07 08:00:40|204.13|201.83|204.16|201.86|204.16|201.86|204.13|201.83|2
1651910450000|2022-05-07 08:00:50|204.15|201.85|204.38|202.08|204.38|202.08|204.15|201.85|6
1651910460000|2022-05-07 08:01:00|204.39|202.09|204.39|202.09|204.4|202.1|204.39|202.09|3
1651910470000|2022-05-07 08:01:10|204.41|202.11|204.46|202.16|204.46|202.16|204.41|202.11|5
1651910480000|2022-05-07 08:01:20|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651910490000|2022-05-07 08:01:30|204.46|202.16|204.39|202.09|204.46|202.16|204.36|202.06|11
1651910500000|2022-05-07 08:01:40|204.36|202.06|204.35|202.05|204.36|202.06|204.33|202.03|10
1651910510000|2022-05-07 08:01:50|204.36|202.06|204.37|202.07|204.38|202.08|204.36|202.06|4
1651910520000|2022-05-07 08:02:00|204.36|202.06|204.46|202.16|204.46|202.16|204.36|202.06|7
1651910530000|2022-05-07 08:02:10|204.48|202.18|204.52|202.22|204.52|202.22|204.48|202.18|3
1651910540000|2022-05-07 08:02:20|204.44|202.14|204.49|202.19|204.52|202.22|204.44|202.14|3
1651910550000|2022-05-07 08:02:30|204.48|202.18|204.51|202.21|204.52|202.22|204.48|202.18|8
1651910560000|2022-05-07 08:02:40|204.52|202.22|204.54|202.24|204.54|202.24|204.52|202.22|7
1651910570000|2022-05-07 08:02:50|204.53|202.23|204.53|202.23|204.53|202.23|204.53|202.23|1
1651910580000|2022-05-07 08:03:00|204.54|202.24|204.6|202.3|204.61|202.31|204.54|202.24|8
1651910590000|2022-05-07 08:03:10|204.61|202.31|204.62|202.32|204.62|202.32|204.6|202.3|4
1651910600000|2022-05-07 08:03:20|204.66|202.36|204.71|202.41|204.71|202.41|204.66|202.36|4
1651910620000|2022-05-07 08:03:40|204.74|202.44|204.76|202.46|204.76|202.46|204.74|202.44|2
1651910630000|2022-05-07 08:03:50|204.74|202.44|204.54|202.24|204.74|202.44|204.54|202.24|12
1651910640000|2022-05-07 08:04:00|204.51|202.21|204.49|202.19|204.53|202.23|204.47|202.17|8
1651910650000|2022-05-07 08:04:10|204.48|202.18|204.47|202.17|204.49|202.19|204.47|202.17|4
1651910660000|2022-05-07 08:04:20|204.49|202.19|204.56|202.26|204.57|202.27|204.49|202.19|8
1651910680000|2022-05-07 08:04:40|204.57|202.27|204.56|202.26|204.57|202.27|204.56|202.26|2
1651910690000|2022-05-07 08:04:50|204.55|202.25|204.56|202.26|204.56|202.26|204.55|202.25|2
1651910700000|2022-05-07 08:05:00|204.55|202.25|204.42|202.12|204.56|202.26|204.42|202.12|12
1651910710000|2022-05-07 08:05:10|204.43|202.13|204.1|201.8|204.43|202.13|204.1|201.8|11
1651910720000|2022-05-07 08:05:20|204.09|201.79|204.1|201.8|204.1|201.8|204.08|201.78|4
1651910730000|2022-05-07 08:05:30|204.08|201.78|203.96|201.66|204.09|201.79|203.96|201.66|6
1651910740000|2022-05-07 08:05:40|203.95|201.65|203.94|201.64|203.95|201.65|203.94|201.64|2
1651910760000|2022-05-07 08:06:00|203.93|201.63|203.87|201.57|203.93|201.63|203.87|201.57|5
1651910770000|2022-05-07 08:06:10|203.86|201.56|203.98|201.68|203.98|201.68|203.84|201.54|14
1651910780000|2022-05-07 08:06:20|203.97|201.67|203.97|201.67|203.98|201.68|203.97|201.67|3
1651910800000|2022-05-07 08:06:40|203.96|201.66|203.9|201.6|203.96|201.66|203.89|201.59|6
1651910810000|2022-05-07 08:06:50|203.89|201.59|203.81|201.51|203.9|201.6|203.81|201.51|8
1651910820000|2022-05-07 08:07:00|203.86|201.56|203.85|201.55|203.87|201.57|203.83|201.53|7
1651910830000|2022-05-07 08:07:10|203.86|201.56|203.88|201.58|203.88|201.58|203.86|201.56|3
1651910850000|2022-05-07 08:07:30|203.87|201.57|203.87|201.57|203.87|201.57|203.87|201.57|1
1651910860000|2022-05-07 08:07:40|203.86|201.56|203.71|201.41|203.86|201.56|203.71|201.41|13
1651910870000|2022-05-07 08:07:50|203.72|201.42|203.6|201.3|203.72|201.42|203.6|201.3|11
1651910880000|2022-05-07 08:08:00|203.62|201.32|203.7|201.4|203.77|201.47|203.62|201.32|10
1651910890000|2022-05-07 08:08:10|203.69|201.39|203.72|201.42|203.73|201.43|203.69|201.39|6
1651910900000|2022-05-07 08:08:20|203.73|201.43|203.83|201.53|203.83|201.53|203.73|201.43|6
1651910910000|2022-05-07 08:08:30|203.82|201.52|203.87|201.57|203.87|201.57|203.82|201.52|7
1651910920000|2022-05-07 08:08:40|203.86|201.56|203.83|201.53|203.86|201.56|203.81|201.51|5
1651910930000|2022-05-07 08:08:50|203.89|201.59|203.87|201.57|203.89|201.59|203.87|201.57|2
1651910940000|2022-05-07 08:09:00|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|2
1651910950000|2022-05-07 08:09:10|203.88|201.58|203.88|201.58|203.88|201.58|203.88|201.58|1
1651910970000|2022-05-07 08:09:30|203.9|201.6|203.83|201.53|203.9|201.6|203.83|201.53|8
1651910980000|2022-05-07 08:09:40|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651910990000|2022-05-07 08:09:50|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651911000000|2022-05-07 08:10:00|203.84|201.54|203.83|201.53|203.84|201.54|203.83|201.53|2
1651911020000|2022-05-07 08:10:20|203.82|201.52|203.79|201.49|203.82|201.52|203.79|201.49|4
1651911030000|2022-05-07 08:10:30|203.81|201.51|203.81|201.51|203.82|201.52|203.81|201.51|3
1651911040000|2022-05-07 08:10:40|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651911050000|2022-05-07 08:10:50|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651911070000|2022-05-07 08:11:10|203.8|201.5|203.81|201.51|203.81|201.51|203.8|201.5|2
1651911080000|2022-05-07 08:11:20|203.8|201.5|203.93|201.63|203.93|201.63|203.8|201.5|6
1651911090000|2022-05-07 08:11:30|203.92|201.62|203.97|201.67|203.97|201.67|203.92|201.62|4
1651911100000|2022-05-07 08:11:40|203.98|201.68|204|201.7|204.06|201.76|203.97|201.67|10
1651911110000|2022-05-07 08:11:50|203.99|201.69|203.96|201.66|204|201.7|203.94|201.64|12
1651911120000|2022-05-07 08:12:00|203.97|201.67|203.96|201.66|204.05|201.75|203.96|201.66|10
1651911130000|2022-05-07 08:12:10|204.05|201.75|204.07|201.77|204.07|201.77|204.05|201.75|2
1651911140000|2022-05-07 08:12:20|204.06|201.76|204.07|201.77|204.11|201.81|204.06|201.76|5
1651911150000|2022-05-07 08:12:30|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651911160000|2022-05-07 08:12:40|204.06|201.76|204.11|201.81|204.11|201.81|204.06|201.76|5
1651911170000|2022-05-07 08:12:50|204.13|201.83|204.44|202.14|204.46|202.16|204.09|201.79|13
1651911180000|2022-05-07 08:13:00|204.45|202.15|204.55|202.25|204.56|202.26|204.45|202.15|8
1651911190000|2022-05-07 08:13:10|204.54|202.24|204.51|202.21|204.54|202.24|204.51|202.21|3
1651911200000|2022-05-07 08:13:20|204.49|202.19|204.47|202.17|204.5|202.2|204.42|202.12|17
1651911210000|2022-05-07 08:13:30|204.48|202.18|204.49|202.19|204.5|202.2|204.48|202.18|4
1651911220000|2022-05-07 08:13:40|204.5|202.2|204.5|202.2|204.5|202.2|204.49|202.19|3
1651911230000|2022-05-07 08:13:50|204.49|202.19|204.49|202.19|204.49|202.19|204.48|202.18|3
1651911240000|2022-05-07 08:14:00|204.53|202.23|204.58|202.28|204.65|202.35|204.53|202.23|14
1651911250000|2022-05-07 08:14:10|204.59|202.29|204.64|202.34|204.65|202.35|204.58|202.28|8
1651911260000|2022-05-07 08:14:20|204.65|202.35|204.74|202.44|204.78|202.48|204.65|202.35|9
1651911270000|2022-05-07 08:14:30|204.72|202.42|204.74|202.44|204.74|202.44|204.72|202.42|3
1651911280000|2022-05-07 08:14:40|204.73|202.43|204.73|202.43|204.74|202.44|204.73|202.43|3
1651911290000|2022-05-07 08:14:50|204.74|202.44|204.72|202.42|204.74|202.44|204.72|202.42|2
1651911300000|2022-05-07 08:15:00|204.74|202.44|204.82|202.52|204.82|202.52|204.74|202.44|7
1651911310000|2022-05-07 08:15:10|204.83|202.53|204.88|202.58|204.88|202.58|204.83|202.53|5
1651911320000|2022-05-07 08:15:20|204.89|202.59|204.9|202.6|204.94|202.64|204.89|202.59|8
1651911330000|2022-05-07 08:15:30|204.91|202.61|204.89|202.59|204.92|202.62|204.88|202.58|5
1651911340000|2022-05-07 08:15:40|204.91|202.61|204.96|202.66|204.96|202.66|204.86|202.56|10
1651911350000|2022-05-07 08:15:50|204.97|202.67|204.95|202.65|204.97|202.67|204.87|202.57|14
1651911360000|2022-05-07 08:16:00|204.96|202.66|205.05|202.75|205.05|202.75|204.96|202.66|6
1651911370000|2022-05-07 08:16:10|205.04|202.74|204.91|202.61|205.04|202.74|204.91|202.61|11
1651911380000|2022-05-07 08:16:20|204.87|202.57|204.93|202.63|204.93|202.63|204.84|202.54|13
1651911390000|2022-05-07 08:16:30|204.95|202.65|205.02|202.72|205.02|202.72|204.95|202.65|13
1651911400000|2022-05-07 08:16:40|205.03|202.73|205.06|202.76|205.07|202.77|205.03|202.73|4
1651911410000|2022-05-07 08:16:50|205.05|202.75|205.03|202.73|205.05|202.75|204.98|202.68|14
1651911420000|2022-05-07 08:17:00|205.04|202.74|205.07|202.77|205.09|202.79|205.04|202.74|5
1651911430000|2022-05-07 08:17:10|205.04|202.74|204.94|202.64|205.04|202.74|204.93|202.63|11
1651911440000|2022-05-07 08:17:20|204.97|202.67|204.86|202.56|204.97|202.67|204.86|202.56|8
1651911450000|2022-05-07 08:17:30|204.85|202.55|204.75|202.45|204.85|202.55|204.75|202.45|12
1651911460000|2022-05-07 08:17:40|204.76|202.46|204.74|202.44|204.76|202.46|204.74|202.44|3
1651911470000|2022-05-07 08:17:50|204.73|202.43|204.69|202.39|204.73|202.43|204.69|202.39|4
1651911480000|2022-05-07 08:18:00|204.7|202.4|204.69|202.39|204.7|202.4|204.69|202.39|2
1651911490000|2022-05-07 08:18:10|204.7|202.4|204.69|202.39|204.7|202.4|204.69|202.39|2
1651911500000|2022-05-07 08:18:20|204.71|202.41|204.74|202.44|204.75|202.45|204.71|202.41|3
1651911510000|2022-05-07 08:18:30|204.73|202.43|204.58|202.28|204.73|202.43|204.58|202.28|13
1651911520000|2022-05-07 08:18:40|204.56|202.26|204.42|202.12|204.56|202.26|204.41|202.11|14
1651911530000|2022-05-07 08:18:50|204.43|202.13|204.27|201.97|204.44|202.14|204.27|201.97|17
1651911540000|2022-05-07 08:19:00|204.26|201.96|204.19|201.89|204.26|201.96|204.08|201.78|11
1651911550000|2022-05-07 08:19:10|204.36|202.06|204.42|202.12|204.44|202.14|204.36|202.06|7
1651911560000|2022-05-07 08:19:20|204.47|202.17|204.42|202.12|204.48|202.18|204.42|202.12|6
1651911570000|2022-05-07 08:19:30|204.4|202.1|204.4|202.1|204.41|202.11|204.4|202.1|3
1651911580000|2022-05-07 08:19:40|204.41|202.11|204.41|202.11|204.41|202.11|204.4|202.1|3
1651911600000|2022-05-07 08:20:00|204.43|202.13|204.43|202.13|204.43|202.13|204.42|202.12|5
1651911610000|2022-05-07 08:20:10|204.42|202.12|204.42|202.12|204.43|202.13|204.42|202.12|3
1651911620000|2022-05-07 08:20:20|204.4|202.1|204.4|202.1|204.4|202.1|204.4|202.1|1
1651911630000|2022-05-07 08:20:30|204.41|202.11|204.01|201.71|204.41|202.11|204.01|201.71|11
1651911640000|2022-05-07 08:20:40|204|201.7|204.31|202.01|204.33|202.03|204|201.7|13
1651911650000|2022-05-07 08:20:50|204.32|202.02|204.39|202.09|204.39|202.09|204.31|202.01|4
1651911660000|2022-05-07 08:21:00|204.38|202.08|204.39|202.09|204.39|202.09|204.38|202.08|2
1651911670000|2022-05-07 08:21:10|204.4|202.1|204.37|202.07|204.4|202.1|204.36|202.06|5
1651911690000|2022-05-07 08:21:30|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651911700000|2022-05-07 08:21:40|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651911710000|2022-05-07 08:21:50|204.36|202.06|204.37|202.07|204.37|202.07|204.36|202.06|2
1651911720000|2022-05-07 08:22:00|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651911730000|2022-05-07 08:22:10|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651911740000|2022-05-07 08:22:20|204.38|202.08|204.52|202.22|204.53|202.23|204.38|202.08|14
1651911750000|2022-05-07 08:22:30|204.51|202.21|204.41|202.11|204.51|202.21|204.41|202.11|11
1651911760000|2022-05-07 08:22:40|204.38|202.08|204.4|202.1|204.45|202.15|204.37|202.07|10
1651911780000|2022-05-07 08:23:00|204.41|202.11|204.4|202.1|204.41|202.11|204.4|202.1|2
1651911800000|2022-05-07 08:23:20|204.41|202.11|204.42|202.12|204.42|202.12|204.41|202.11|2
1651911810000|2022-05-07 08:23:30|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651911820000|2022-05-07 08:23:40|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651911830000|2022-05-07 08:23:50|204.43|202.13|204.42|202.12|204.43|202.13|204.42|202.12|2
1651911840000|2022-05-07 08:24:00|204.41|202.11|204.47|202.17|204.48|202.18|204.41|202.11|7
1651911850000|2022-05-07 08:24:10|204.51|202.21|204.48|202.18|204.51|202.21|204.48|202.18|4
1651911860000|2022-05-07 08:24:20|204.49|202.19|204.5|202.2|204.51|202.21|204.49|202.19|3
1651911870000|2022-05-07 08:24:30|204.51|202.21|204.55|202.25|204.55|202.25|204.5|202.2|7
1651911880000|2022-05-07 08:24:40|204.53|202.23|204.54|202.24|204.54|202.24|204.53|202.23|2
1651911890000|2022-05-07 08:24:50|204.55|202.25|204.54|202.24|204.56|202.26|204.54|202.24|4
1651911900000|2022-05-07 08:25:00|204.53|202.23|204.38|202.08|204.53|202.23|204.37|202.07|10
1651911910000|2022-05-07 08:25:10|204.39|202.09|204.36|202.06|204.39|202.09|204.36|202.06|4
1651911920000|2022-05-07 08:25:20|204.33|202.03|204.3|202|204.33|202.03|204.3|202|6
1651911930000|2022-05-07 08:25:30|204.29|201.99|204.1|201.8|204.29|201.99|204.1|201.8|7
1651911940000|2022-05-07 08:25:40|204.08|201.78|204.06|201.76|204.08|201.78|203.99|201.69|6
1651911960000|2022-05-07 08:26:00|204.11|201.81|204.11|201.81|204.11|201.81|204.11|201.81|1
1651911970000|2022-05-07 08:26:10|204.08|201.78|204.14|201.84|204.15|201.85|204.08|201.78|10
1651911980000|2022-05-07 08:26:20|204.21|201.91|204.34|202.04|204.34|202.04|204.21|201.91|4
1651912000000|2022-05-07 08:26:40|204.37|202.07|204.39|202.09|204.39|202.09|204.37|202.07|3
1651912010000|2022-05-07 08:26:50|204.38|202.08|204.37|202.07|204.38|202.08|204.37|202.07|2
1651912020000|2022-05-07 08:27:00|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651912030000|2022-05-07 08:27:10|204.37|202.07|204.36|202.06|204.37|202.07|204.36|202.06|2
1651912040000|2022-05-07 08:27:20|204.35|202.05|204.35|202.05|204.35|202.05|204.35|202.05|1
1651912050000|2022-05-07 08:27:30|204.34|202.04|204.08|201.78|204.34|202.04|204.04|201.74|12
1651912060000|2022-05-07 08:27:40|204.1|201.8|204.09|201.79|204.1|201.8|204.08|201.78|3
1651912070000|2022-05-07 08:27:50|204.08|201.78|204.05|201.75|204.08|201.78|204.04|201.74|5
1651912080000|2022-05-07 08:28:00|204.04|201.74|204.04|201.74|204.04|201.74|204.03|201.73|3
1651912090000|2022-05-07 08:28:10|204.05|201.75|204.25|201.95|204.25|201.95|204.05|201.75|7
1651912110000|2022-05-07 08:28:30|204.27|201.97|204.3|202|204.3|202|204.27|201.97|2
1651912120000|2022-05-07 08:28:40|204.32|202.02|204.37|202.07|204.37|202.07|204.31|202.01|7
1651912140000|2022-05-07 08:29:00|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651912150000|2022-05-07 08:29:10|204.33|202.03|204.55|202.25|204.57|202.27|204.33|202.03|18
1651912160000|2022-05-07 08:29:20|204.57|202.27|204.64|202.34|204.64|202.34|204.57|202.27|4
1651912170000|2022-05-07 08:29:30|204.65|202.35|204.58|202.28|204.65|202.35|204.58|202.28|11
1651912180000|2022-05-07 08:29:40|204.56|202.26|204.55|202.25|204.56|202.26|204.55|202.25|2
1651912190000|2022-05-07 08:29:50|204.49|202.19|204.52|202.22|204.52|202.22|204.49|202.19|5
1651912200000|2022-05-07 08:30:00|204.51|202.21|204.52|202.22|204.52|202.22|204.51|202.21|2
1651912210000|2022-05-07 08:30:10|204.51|202.21|204.62|202.32|204.62|202.32|204.51|202.21|10
1651912220000|2022-05-07 08:30:20|204.63|202.33|204.63|202.33|204.63|202.33|204.62|202.32|3
1651912230000|2022-05-07 08:30:30|204.62|202.32|204.62|202.32|204.64|202.34|204.61|202.31|7
1651912240000|2022-05-07 08:30:40|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|4
1651912250000|2022-05-07 08:30:50|204.63|202.33|204.68|202.38|204.68|202.38|204.63|202.33|4
1651912260000|2022-05-07 08:31:00|204.69|202.39|204.94|202.64|204.94|202.64|204.69|202.39|14
1651912270000|2022-05-07 08:31:10|204.97|202.67|205.38|203.08|205.38|203.08|204.97|202.67|17
1651912280000|2022-05-07 08:31:20|205.4|203.1|205.3|203|205.41|203.11|205.3|203|14
1651912290000|2022-05-07 08:31:30|205.16|202.86|204.92|202.62|205.16|202.86|204.92|202.62|15
1651912300000|2022-05-07 08:31:40|204.91|202.61|204.85|202.55|204.92|202.62|204.85|202.55|5
1651912310000|2022-05-07 08:31:50|204.84|202.54|204.77|202.47|204.84|202.54|204.77|202.47|8
1651912320000|2022-05-07 08:32:00|204.78|202.48|204.81|202.51|204.81|202.51|204.78|202.48|4
1651912330000|2022-05-07 08:32:10|204.8|202.5|204.72|202.42|204.8|202.5|204.69|202.39|4
1651912340000|2022-05-07 08:32:20|204.71|202.41|204.82|202.52|204.82|202.52|204.69|202.39|9
1651912350000|2022-05-07 08:32:30|204.83|202.53|204.77|202.47|204.83|202.53|204.77|202.47|7
1651912360000|2022-05-07 08:32:40|204.78|202.48|204.68|202.38|204.78|202.48|204.6|202.3|18
1651912370000|2022-05-07 08:32:50|204.73|202.43|204.76|202.46|204.81|202.51|204.73|202.43|9
1651912380000|2022-05-07 08:33:00|204.77|202.47|204.78|202.48|204.78|202.48|204.72|202.42|10
1651912400000|2022-05-07 08:33:20|204.79|202.49|204.85|202.55|204.85|202.55|204.79|202.49|3
1651912410000|2022-05-07 08:33:30|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651912420000|2022-05-07 08:33:40|204.81|202.51|204.8|202.5|204.81|202.51|204.73|202.43|14
1651912440000|2022-05-07 08:34:00|204.81|202.51|204.85|202.55|204.85|202.55|204.81|202.51|4
1651912450000|2022-05-07 08:34:10|204.84|202.54|204.87|202.57|204.87|202.57|204.84|202.54|3
1651912470000|2022-05-07 08:34:30|204.9|202.6|204.89|202.59|204.9|202.6|204.89|202.59|2
1651912480000|2022-05-07 08:34:40|204.88|202.58|204.76|202.46|204.88|202.58|204.76|202.46|12
1651912490000|2022-05-07 08:34:50|204.75|202.45|204.75|202.45|204.75|202.45|204.71|202.41|3
1651912500000|2022-05-07 08:35:00|204.76|202.46|204.77|202.47|204.77|202.47|204.76|202.46|2
1651912510000|2022-05-07 08:35:10|204.79|202.49|204.78|202.48|204.79|202.49|204.78|202.48|2
1651912520000|2022-05-07 08:35:20|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651912530000|2022-05-07 08:35:30|204.78|202.48|204.72|202.42|204.78|202.48|204.72|202.42|2
1651912540000|2022-05-07 08:35:40|204.78|202.48|204.78|202.48|204.79|202.49|204.78|202.48|3
1651912550000|2022-05-07 08:35:50|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651912570000|2022-05-07 08:36:10|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|2
1651912580000|2022-05-07 08:36:20|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|2
1651912600000|2022-05-07 08:36:40|204.79|202.49|204.77|202.47|204.79|202.49|204.77|202.47|4
1651912610000|2022-05-07 08:36:50|204.78|202.48|204.75|202.45|204.78|202.48|204.75|202.45|6
1651912620000|2022-05-07 08:37:00|204.73|202.43|204.75|202.45|204.75|202.45|204.72|202.42|7
1651912630000|2022-05-07 08:37:10|204.78|202.48|204.77|202.47|204.8|202.5|204.77|202.47|6
1651912640000|2022-05-07 08:37:20|204.78|202.48|204.64|202.34|204.78|202.48|204.63|202.33|8
1651912650000|2022-05-07 08:37:30|204.66|202.36|204.66|202.36|204.66|202.36|204.65|202.35|3
1651912660000|2022-05-07 08:37:40|204.65|202.35|204.65|202.35|204.65|202.35|204.65|202.35|1
1651912670000|2022-05-07 08:37:50|204.66|202.36|204.62|202.32|204.66|202.36|204.62|202.32|6
1651912680000|2022-05-07 08:38:00|204.61|202.31|204.74|202.44|204.74|202.44|204.61|202.31|8
1651912700000|2022-05-07 08:38:20|204.78|202.48|204.76|202.46|204.78|202.48|204.76|202.46|3
1651912710000|2022-05-07 08:38:30|204.75|202.45|204.76|202.46|204.77|202.47|204.75|202.45|8
1651912720000|2022-05-07 08:38:40|204.7|202.4|204.76|202.46|204.76|202.46|204.7|202.4|2
1651912730000|2022-05-07 08:38:50|204.77|202.47|204.76|202.46|204.77|202.47|204.76|202.46|2
1651912740000|2022-05-07 08:39:00|204.77|202.47|204.78|202.48|204.81|202.51|204.77|202.47|10
1651912750000|2022-05-07 08:39:10|204.77|202.47|204.78|202.48|204.8|202.5|204.77|202.47|4
1651912760000|2022-05-07 08:39:20|204.77|202.47|204.77|202.47|204.78|202.48|204.77|202.47|3
1651912770000|2022-05-07 08:39:30|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|2
1651912800000|2022-05-07 08:40:00|204.78|202.48|204.78|202.48|204.82|202.52|204.78|202.48|10
1651912810000|2022-05-07 08:40:10|204.77|202.47|204.76|202.46|204.77|202.47|204.76|202.46|2
1651912820000|2022-05-07 08:40:20|204.75|202.45|204.69|202.39|204.76|202.46|204.69|202.39|8
1651912830000|2022-05-07 08:40:30|204.68|202.38|204.61|202.31|204.68|202.38|204.61|202.31|8
1651912840000|2022-05-07 08:40:40|204.63|202.33|204.68|202.38|204.68|202.38|204.61|202.31|6
1651912850000|2022-05-07 08:40:50|204.71|202.41|204.75|202.45|204.75|202.45|204.71|202.41|4
1651912860000|2022-05-07 08:41:00|204.74|202.44|204.77|202.47|204.77|202.47|204.74|202.44|5
1651912880000|2022-05-07 08:41:20|204.76|202.46|204.8|202.5|204.8|202.5|204.76|202.46|5
1651912890000|2022-05-07 08:41:30|204.79|202.49|204.8|202.5|204.81|202.51|204.79|202.49|3
1651912900000|2022-05-07 08:41:40|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651912910000|2022-05-07 08:41:50|204.72|202.42|204.81|202.51|204.81|202.51|204.72|202.42|2
1651912920000|2022-05-07 08:42:00|204.8|202.5|204.79|202.49|204.8|202.5|204.79|202.49|4
1651912930000|2022-05-07 08:42:10|204.8|202.5|204.82|202.52|204.82|202.52|204.79|202.49|3
1651912940000|2022-05-07 08:42:20|204.8|202.5|204.85|202.55|204.85|202.55|204.79|202.49|4
1651912980000|2022-05-07 08:43:00|204.86|202.56|204.89|202.59|204.93|202.63|204.85|202.55|8
1651912990000|2022-05-07 08:43:10|204.88|202.58|204.89|202.59|204.9|202.6|204.88|202.58|4
1651913000000|2022-05-07 08:43:20|204.88|202.58|204.82|202.52|204.88|202.58|204.82|202.52|4
1651913020000|2022-05-07 08:43:40|204.83|202.53|204.82|202.52|204.83|202.53|204.82|202.52|2
1651913040000|2022-05-07 08:44:00|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651913050000|2022-05-07 08:44:10|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651913060000|2022-05-07 08:44:20|204.88|202.58|204.9|202.6|204.9|202.6|204.88|202.58|3
1651913090000|2022-05-07 08:44:50|204.93|202.63|204.96|202.66|204.97|202.67|204.93|202.63|5
1651913100000|2022-05-07 08:45:00|204.95|202.65|204.94|202.64|204.95|202.65|204.89|202.59|8
1651913110000|2022-05-07 08:45:10|204.95|202.65|204.99|202.69|205.02|202.72|204.95|202.65|12
1651913120000|2022-05-07 08:45:20|205|202.7|205.05|202.75|205.05|202.75|204.99|202.69|12
1651913130000|2022-05-07 08:45:30|205.07|202.77|205.06|202.76|205.11|202.81|205.05|202.75|7
1651913140000|2022-05-07 08:45:40|205.09|202.79|205.07|202.77|205.1|202.8|205.07|202.77|4
1651913150000|2022-05-07 08:45:50|205.08|202.78|205.3|203|205.3|203|205.08|202.78|5
1651913160000|2022-05-07 08:46:00|205.29|202.99|205.14|202.84|205.29|202.99|205.14|202.84|6
1651913180000|2022-05-07 08:46:20|205.22|202.92|205.43|203.13|205.43|203.13|205.22|202.92|8
1651913190000|2022-05-07 08:46:30|205.39|203.09|205.38|203.08|205.43|203.13|205.38|203.08|4
1651913200000|2022-05-07 08:46:40|205.4|203.1|205.38|203.08|205.4|203.1|205.38|203.08|2
1651913210000|2022-05-07 08:46:50|205.4|203.1|205.44|203.14|205.44|203.14|205.4|203.1|4
1651913220000|2022-05-07 08:47:00|205.45|203.15|205.46|203.16|205.5|203.2|205.42|203.12|12
1651913230000|2022-05-07 08:47:10|205.47|203.17|205.58|203.28|205.59|203.29|205.46|203.16|17
1651913240000|2022-05-07 08:47:20|205.57|203.27|205.62|203.32|205.64|203.34|205.57|203.27|8
1651913250000|2022-05-07 08:47:30|205.63|203.33|205.58|203.28|205.65|203.35|205.58|203.28|9
1651913260000|2022-05-07 08:47:40|205.59|203.29|205.4|203.1|205.59|203.29|205.39|203.09|15
1651913270000|2022-05-07 08:47:50|205.38|203.08|205.1|202.8|205.38|203.08|205.09|202.79|12
1651913280000|2022-05-07 08:48:00|205.12|202.82|205.32|203.02|205.32|203.02|205.09|202.79|13
1651913290000|2022-05-07 08:48:10|205.33|203.03|205.15|202.85|205.43|203.13|205.15|202.85|16
1651913300000|2022-05-07 08:48:20|205.13|202.83|205.1|202.8|205.15|202.85|205.1|202.8|6
1651913310000|2022-05-07 08:48:30|205.11|202.81|205.1|202.8|205.11|202.81|205.1|202.8|2
1651913320000|2022-05-07 08:48:40|205.09|202.79|204.93|202.63|205.09|202.79|204.93|202.63|9
1651913330000|2022-05-07 08:48:50|204.92|202.62|205|202.7|205|202.7|204.92|202.62|10
1651913340000|2022-05-07 08:49:00|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651913350000|2022-05-07 08:49:10|205.03|202.73|205.06|202.76|205.06|202.76|205.03|202.73|3
1651913360000|2022-05-07 08:49:20|205.07|202.77|205.12|202.82|205.13|202.83|205.06|202.76|9
1651913370000|2022-05-07 08:49:30|205.13|202.83|205.1|202.8|205.14|202.84|205.1|202.8|4
1651913380000|2022-05-07 08:49:40|205.08|202.78|205.08|202.78|205.09|202.79|205.08|202.78|3
1651913390000|2022-05-07 08:49:50|205.07|202.77|205.1|202.8|205.1|202.8|205.07|202.77|4
1651913400000|2022-05-07 08:50:00|205.09|202.79|205.03|202.73|205.09|202.79|205.01|202.71|13
1651913410000|2022-05-07 08:50:10|205.05|202.75|205.06|202.76|205.06|202.76|205.05|202.75|2
1651913420000|2022-05-07 08:50:20|205.03|202.73|204.97|202.67|205.03|202.73|204.95|202.65|9
1651913430000|2022-05-07 08:50:30|204.96|202.66|204.91|202.61|204.96|202.66|204.9|202.6|8
1651913440000|2022-05-07 08:50:40|204.9|202.6|204.9|202.6|204.91|202.61|204.9|202.6|3
1651913450000|2022-05-07 08:50:50|204.89|202.59|204.82|202.52|204.89|202.59|204.82|202.52|14
1651913460000|2022-05-07 08:51:00|204.83|202.53|204.82|202.52|204.83|202.53|204.82|202.52|2
1651913480000|2022-05-07 08:51:20|204.81|202.51|204.58|202.28|204.81|202.51|204.58|202.28|13
1651913490000|2022-05-07 08:51:30|204.59|202.29|204.59|202.29|204.59|202.29|204.58|202.28|3
1651913500000|2022-05-07 08:51:40|204.58|202.28|204.69|202.39|204.69|202.39|204.58|202.28|10
1651913520000|2022-05-07 08:52:00|204.73|202.43|204.74|202.44|204.74|202.44|204.73|202.43|2
1651913540000|2022-05-07 08:52:20|204.77|202.47|204.84|202.54|204.86|202.56|204.77|202.47|5
1651913550000|2022-05-07 08:52:30|204.86|202.56|204.82|202.52|204.86|202.56|204.82|202.52|4
1651913570000|2022-05-07 08:52:50|204.83|202.53|204.84|202.54|204.84|202.54|204.83|202.53|2
1651913580000|2022-05-07 08:53:00|204.83|202.53|204.81|202.51|204.84|202.54|204.81|202.51|4
1651913590000|2022-05-07 08:53:10|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651913610000|2022-05-07 08:53:30|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651913630000|2022-05-07 08:53:50|204.82|202.52|204.77|202.47|204.82|202.52|204.77|202.47|7
1651913640000|2022-05-07 08:54:00|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651913660000|2022-05-07 08:54:20|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651913670000|2022-05-07 08:54:30|204.76|202.46|204.75|202.45|204.76|202.46|204.74|202.44|4
1651913680000|2022-05-07 08:54:40|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651913690000|2022-05-07 08:54:50|204.75|202.45|204.75|202.45|204.75|202.45|204.74|202.44|3
1651913700000|2022-05-07 08:55:00|204.74|202.44|204.73|202.43|204.74|202.44|204.73|202.43|2
1651913710000|2022-05-07 08:55:10|204.72|202.42|204.72|202.42|204.72|202.42|204.72|202.42|1
1651913720000|2022-05-07 08:55:20|204.73|202.43|204.73|202.43|204.73|202.43|204.72|202.42|5
1651913740000|2022-05-07 08:55:40|204.72|202.42|204.7|202.4|204.72|202.42|204.7|202.4|2
1651913750000|2022-05-07 08:55:50|204.69|202.39|204.7|202.4|204.71|202.41|204.69|202.39|3
1651913760000|2022-05-07 08:56:00|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651913770000|2022-05-07 08:56:10|204.72|202.42|204.73|202.43|204.73|202.43|204.72|202.42|2
1651913780000|2022-05-07 08:56:20|204.74|202.44|204.85|202.55|204.86|202.56|204.74|202.44|11
1651913790000|2022-05-07 08:56:30|204.75|202.45|204.88|202.58|204.88|202.58|204.75|202.45|3
1651913800000|2022-05-07 08:56:40|204.87|202.57|204.86|202.56|204.87|202.57|204.85|202.55|5
1651913810000|2022-05-07 08:56:50|204.85|202.55|204.87|202.57|204.87|202.57|204.85|202.55|4
1651913820000|2022-05-07 08:57:00|204.85|202.55|204.86|202.56|204.86|202.56|204.85|202.55|2
1651913830000|2022-05-07 08:57:10|204.87|202.57|204.87|202.57|204.88|202.58|204.87|202.57|3
1651913840000|2022-05-07 08:57:20|204.9|202.6|204.92|202.62|204.92|202.62|204.9|202.6|4
1651913850000|2022-05-07 08:57:30|204.95|202.65|204.93|202.63|204.97|202.67|204.93|202.63|6
1651913860000|2022-05-07 08:57:40|204.92|202.62|205|202.7|205|202.7|204.92|202.62|7
1651913870000|2022-05-07 08:57:50|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651913880000|2022-05-07 08:58:00|205|202.7|204.96|202.66|205|202.7|204.96|202.66|5
1651913890000|2022-05-07 08:58:10|204.95|202.65|204.91|202.61|204.95|202.65|204.91|202.61|3
1651913900000|2022-05-07 08:58:20|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651913910000|2022-05-07 08:58:30|204.88|202.58|204.77|202.47|204.88|202.58|204.77|202.47|9
1651913920000|2022-05-07 08:58:40|204.78|202.48|204.76|202.46|204.78|202.48|204.76|202.46|3
1651913930000|2022-05-07 08:58:50|204.74|202.44|204.66|202.36|204.74|202.44|204.64|202.34|11
1651913940000|2022-05-07 08:59:00|204.67|202.37|204.79|202.49|204.8|202.5|204.67|202.37|10
1651913950000|2022-05-07 08:59:10|204.8|202.5|204.78|202.48|204.8|202.5|204.78|202.48|3
1651913970000|2022-05-07 08:59:30|204.77|202.47|204.78|202.48|204.78|202.48|204.77|202.47|2
1651913980000|2022-05-07 08:59:40|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651913990000|2022-05-07 08:59:50|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|2
1651914000000|2022-05-07 09:00:00|204.7|202.4|204.83|202.53|204.83|202.53|204.7|202.4|8
1651914010000|2022-05-07 09:00:10|204.82|202.52|204.84|202.54|204.84|202.54|204.82|202.52|4
1651914020000|2022-05-07 09:00:20|204.83|202.53|204.84|202.54|204.84|202.54|204.83|202.53|4
1651914030000|2022-05-07 09:00:30|204.86|202.56|204.88|202.58|204.88|202.58|204.86|202.56|5
1651914050000|2022-05-07 09:00:50|204.85|202.55|204.76|202.46|204.85|202.55|204.76|202.46|6
1651914060000|2022-05-07 09:01:00|204.75|202.45|204.75|202.45|204.76|202.46|204.72|202.42|4
1651914070000|2022-05-07 09:01:10|204.72|202.42|204.75|202.45|204.75|202.45|204.72|202.42|4
1651914080000|2022-05-07 09:01:20|204.76|202.46|204.67|202.37|204.79|202.49|204.67|202.37|9
1651914090000|2022-05-07 09:01:30|204.69|202.39|204.71|202.41|204.72|202.42|204.69|202.39|4
1651914100000|2022-05-07 09:01:40|204.72|202.42|204.72|202.42|204.72|202.42|204.7|202.4|5
1651914110000|2022-05-07 09:01:50|204.74|202.44|204.6|202.3|204.74|202.44|204.6|202.3|13
1651914120000|2022-05-07 09:02:00|204.59|202.29|204.56|202.26|204.59|202.29|204.56|202.26|6
1651914130000|2022-05-07 09:02:10|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651914140000|2022-05-07 09:02:20|204.54|202.24|204.46|202.16|204.54|202.24|204.46|202.16|5
1651914150000|2022-05-07 09:02:30|204.45|202.15|204.48|202.18|204.49|202.19|204.36|202.06|18
1651914160000|2022-05-07 09:02:40|204.49|202.19|204.49|202.19|204.52|202.22|204.49|202.19|3
1651914170000|2022-05-07 09:02:50|204.48|202.18|204.47|202.17|204.49|202.19|204.47|202.17|6
1651914180000|2022-05-07 09:03:00|204.48|202.18|204.48|202.18|204.49|202.19|204.48|202.18|3
1651914190000|2022-05-07 09:03:10|204.49|202.19|204.45|202.15|204.49|202.19|204.45|202.15|3
1651914200000|2022-05-07 09:03:20|204.48|202.18|204.49|202.19|204.5|202.2|204.48|202.18|3
1651914210000|2022-05-07 09:03:30|204.48|202.18|204.47|202.17|204.49|202.19|204.47|202.17|4
1651914220000|2022-05-07 09:03:40|204.49|202.19|204.47|202.17|204.49|202.19|204.47|202.17|2
1651914230000|2022-05-07 09:03:50|204.5|202.2|204.53|202.23|204.53|202.23|204.5|202.2|5
1651914240000|2022-05-07 09:04:00|204.54|202.24|204.54|202.24|204.54|202.24|204.54|202.24|1
1651914250000|2022-05-07 09:04:10|204.53|202.23|204.46|202.16|204.53|202.23|204.46|202.16|6
1651914260000|2022-05-07 09:04:20|204.42|202.12|204.46|202.16|204.46|202.16|204.4|202.1|10
1651914270000|2022-05-07 09:04:30|204.45|202.15|204.43|202.13|204.45|202.15|204.43|202.13|2
1651914280000|2022-05-07 09:04:40|204.41|202.11|204.42|202.12|204.42|202.12|204.4|202.1|3
1651914290000|2022-05-07 09:04:50|204.4|202.1|204.17|201.87|204.42|202.12|204.16|201.86|10
1651914300000|2022-05-07 09:05:00|204.18|201.88|204.09|201.79|204.18|201.88|204.08|201.78|8
1651914310000|2022-05-07 09:05:10|204.1|201.8|204.1|201.8|204.1|201.8|204.05|201.75|6
1651914320000|2022-05-07 09:05:20|204.14|201.84|204.15|201.85|204.15|201.85|204.12|201.82|4
1651914330000|2022-05-07 09:05:30|204.13|201.83|204.15|201.85|204.15|201.85|204.13|201.83|2
1651914340000|2022-05-07 09:05:40|204.16|201.86|204.15|201.85|204.16|201.86|204.14|201.84|5
1651914350000|2022-05-07 09:05:50|204.13|201.83|204.14|201.84|204.15|201.85|204.12|201.82|6
1651914370000|2022-05-07 09:06:10|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651914380000|2022-05-07 09:06:20|204.14|201.84|204.08|201.78|204.14|201.84|204.08|201.78|5
1651914390000|2022-05-07 09:06:30|204.06|201.76|204.03|201.73|204.06|201.76|204.03|201.73|3
1651914400000|2022-05-07 09:06:40|204.05|201.75|204.02|201.72|204.05|201.75|204.02|201.72|6
1651914410000|2022-05-07 09:06:50|204.01|201.71|203.96|201.66|204.01|201.71|203.96|201.66|2
1651914420000|2022-05-07 09:07:00|203.98|201.68|203.98|201.68|203.98|201.68|203.97|201.67|3
1651914430000|2022-05-07 09:07:10|203.99|201.69|204.05|201.75|204.05|201.75|203.99|201.69|6
1651914440000|2022-05-07 09:07:20|204.06|201.76|204.06|201.76|204.06|201.76|204.05|201.75|3
1651914450000|2022-05-07 09:07:30|204.08|201.78|204.13|201.83|204.13|201.83|204.08|201.78|3
1651914470000|2022-05-07 09:07:50|204.14|201.84|204.14|201.84|204.14|201.84|204.06|201.76|8
1651914480000|2022-05-07 09:08:00|204.13|201.83|204.14|201.84|204.14|201.84|204.13|201.83|2
1651914490000|2022-05-07 09:08:10|204.08|201.78|204.06|201.76|204.08|201.78|204.06|201.76|3
1651914520000|2022-05-07 09:08:40|204.05|201.75|204.06|201.76|204.06|201.76|204.04|201.74|3
1651914540000|2022-05-07 09:09:00|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651914550000|2022-05-07 09:09:10|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651914600000|2022-05-07 09:10:00|204.04|201.74|204.02|201.72|204.05|201.75|204.02|201.72|4
1651914610000|2022-05-07 09:10:10|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651914620000|2022-05-07 09:10:20|204.01|201.71|204.02|201.72|204.03|201.73|204.01|201.71|4
1651914640000|2022-05-07 09:10:40|204.03|201.73|204.05|201.75|204.05|201.75|204.03|201.73|2
1651914650000|2022-05-07 09:10:50|204.04|201.74|204.06|201.76|204.07|201.77|204.04|201.74|6
1651914660000|2022-05-07 09:11:00|204.07|201.77|204.13|201.83|204.13|201.83|204.06|201.76|8
1651914670000|2022-05-07 09:11:10|204.14|201.84|204.39|202.09|204.39|202.09|204.14|201.84|5
1651914680000|2022-05-07 09:11:20|204.4|202.1|204.53|202.23|204.54|202.24|204.4|202.1|10
1651914690000|2022-05-07 09:11:30|204.55|202.25|204.61|202.31|204.61|202.31|204.55|202.25|5
1651914700000|2022-05-07 09:11:40|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651914710000|2022-05-07 09:11:50|204.62|202.32|204.73|202.43|204.73|202.43|204.62|202.32|6
1651914720000|2022-05-07 09:12:00|204.74|202.44|204.87|202.57|204.87|202.57|204.74|202.44|9
1651914730000|2022-05-07 09:12:10|204.91|202.61|204.92|202.62|205|202.7|204.91|202.61|10
1651914740000|2022-05-07 09:12:20|204.91|202.61|204.85|202.55|204.91|202.61|204.85|202.55|3
1651914750000|2022-05-07 09:12:30|204.86|202.56|204.86|202.56|204.86|202.56|204.86|202.56|1
1651914770000|2022-05-07 09:12:50|204.87|202.57|204.86|202.56|204.87|202.57|204.86|202.56|2
1651914800000|2022-05-07 09:13:20|204.87|202.57|204.86|202.56|204.87|202.57|204.86|202.56|2
1651914810000|2022-05-07 09:13:30|204.8|202.5|204.86|202.56|204.86|202.56|204.8|202.5|2
1651914820000|2022-05-07 09:13:40|204.85|202.55|204.85|202.55|204.86|202.56|204.84|202.54|7
1651914840000|2022-05-07 09:14:00|204.83|202.53|204.82|202.52|204.83|202.53|204.81|202.51|5
1651914850000|2022-05-07 09:14:10|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651914860000|2022-05-07 09:14:20|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651914870000|2022-05-07 09:14:30|204.8|202.5|204.81|202.51|204.81|202.51|204.8|202.5|2
1651914880000|2022-05-07 09:14:40|204.82|202.52|204.85|202.55|204.85|202.55|204.82|202.52|5
1651914890000|2022-05-07 09:14:50|204.86|202.56|204.86|202.56|204.86|202.56|204.85|202.55|3
1651914910000|2022-05-07 09:15:10|204.87|202.57|204.89|202.59|204.89|202.59|204.87|202.57|3
1651914920000|2022-05-07 09:15:20|204.88|202.58|204.89|202.59|204.9|202.6|204.88|202.58|3
1651914940000|2022-05-07 09:15:40|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651914950000|2022-05-07 09:15:50|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651914960000|2022-05-07 09:16:00|204.9|202.6|205.03|202.73|205.03|202.73|204.9|202.6|6
1651914970000|2022-05-07 09:16:10|205.08|202.78|205.09|202.79|205.09|202.79|205.08|202.78|2
1651915000000|2022-05-07 09:16:40|204.96|202.66|205.09|202.79|205.09|202.79|204.96|202.66|2
1651915010000|2022-05-07 09:16:50|205.12|202.82|205.11|202.81|205.32|203.02|205.11|202.81|10
1651915020000|2022-05-07 09:17:00|205.1|202.8|204.99|202.69|205.1|202.8|204.98|202.68|7
1651915030000|2022-05-07 09:17:10|204.97|202.67|204.97|202.67|204.97|202.67|204.97|202.67|1
1651915040000|2022-05-07 09:17:20|204.96|202.66|204.91|202.61|204.96|202.66|204.91|202.61|7
1651915050000|2022-05-07 09:17:30|204.92|202.62|204.96|202.66|204.96|202.66|204.92|202.62|7
1651915060000|2022-05-07 09:17:40|204.97|202.67|205.08|202.78|205.12|202.82|204.97|202.67|14
1651915070000|2022-05-07 09:17:50|205.07|202.77|205.08|202.78|205.08|202.78|205.07|202.77|2
1651915080000|2022-05-07 09:18:00|205.06|202.76|205.04|202.74|205.06|202.76|205.04|202.74|2
1651915090000|2022-05-07 09:18:10|205.06|202.76|205.14|202.84|205.14|202.84|205.06|202.76|5
1651915100000|2022-05-07 09:18:20|205.13|202.83|205.07|202.77|205.13|202.83|205.07|202.77|5
1651915110000|2022-05-07 09:18:30|205.1|202.8|205.11|202.81|205.11|202.81|205.1|202.8|2
1651915120000|2022-05-07 09:18:40|205.15|202.85|205.13|202.83|205.15|202.85|205.13|202.83|2
1651915130000|2022-05-07 09:18:50|205.12|202.82|205.07|202.77|205.12|202.82|205.06|202.76|5
1651915140000|2022-05-07 09:19:00|205.12|202.82|205.13|202.83|205.13|202.83|205.12|202.82|2
1651915150000|2022-05-07 09:19:10|205.14|202.84|205.09|202.79|205.14|202.84|205.09|202.79|3
1651915160000|2022-05-07 09:19:20|205.08|202.78|204.99|202.69|205.08|202.78|204.99|202.69|5
1651915170000|2022-05-07 09:19:30|204.98|202.68|204.83|202.53|204.98|202.68|204.83|202.53|12
1651915180000|2022-05-07 09:19:40|204.81|202.51|204.76|202.46|204.85|202.55|204.76|202.46|11
1651915190000|2022-05-07 09:19:50|204.77|202.47|204.73|202.43|204.77|202.47|204.73|202.43|4
1651915200000|2022-05-07 09:20:00|204.74|202.44|204.61|202.31|204.74|202.44|204.61|202.31|7
1651915210000|2022-05-07 09:20:10|204.58|202.28|204.68|202.38|204.68|202.38|204.55|202.25|9
1651915220000|2022-05-07 09:20:20|204.67|202.37|204.73|202.43|204.73|202.43|204.67|202.37|3
1651915230000|2022-05-07 09:20:30|204.74|202.44|204.73|202.43|204.74|202.44|204.73|202.43|2
1651915240000|2022-05-07 09:20:40|204.74|202.44|204.73|202.43|204.74|202.44|204.73|202.43|2
1651915250000|2022-05-07 09:20:50|204.72|202.42|204.73|202.43|204.73|202.43|204.72|202.42|2
1651915260000|2022-05-07 09:21:00|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651915270000|2022-05-07 09:21:10|204.73|202.43|204.77|202.47|204.78|202.48|204.73|202.43|7
1651915290000|2022-05-07 09:21:30|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651915300000|2022-05-07 09:21:40|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651915310000|2022-05-07 09:21:50|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651915320000|2022-05-07 09:22:00|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651915330000|2022-05-07 09:22:10|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651915340000|2022-05-07 09:22:20|204.77|202.47|204.76|202.46|204.77|202.47|204.76|202.46|2
1651915350000|2022-05-07 09:22:30|204.75|202.45|204.73|202.43|204.76|202.46|204.71|202.41|6
1651915360000|2022-05-07 09:22:40|204.71|202.41|204.74|202.44|204.76|202.46|204.71|202.41|9
1651915380000|2022-05-07 09:23:00|204.75|202.45|204.77|202.47|204.78|202.48|204.75|202.45|4
1651915390000|2022-05-07 09:23:10|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651915410000|2022-05-07 09:23:30|204.71|202.41|204.77|202.47|204.77|202.47|204.71|202.41|3
1651915420000|2022-05-07 09:23:40|204.76|202.46|204.76|202.46|204.77|202.47|204.76|202.46|3
1651915430000|2022-05-07 09:23:50|204.75|202.45|204.7|202.4|204.75|202.45|204.69|202.39|8
1651915440000|2022-05-07 09:24:00|204.71|202.41|204.65|202.35|204.71|202.41|204.6|202.3|13
1651915450000|2022-05-07 09:24:10|204.66|202.36|204.59|202.29|204.66|202.36|204.59|202.29|7
1651915460000|2022-05-07 09:24:20|204.62|202.32|204.61|202.31|204.64|202.34|204.6|202.3|12
1651915470000|2022-05-07 09:24:30|204.59|202.29|204.6|202.3|204.6|202.3|204.59|202.29|2
1651915480000|2022-05-07 09:24:40|204.59|202.29|204.56|202.26|204.59|202.29|204.55|202.25|8
1651915490000|2022-05-07 09:24:50|204.57|202.27|204.58|202.28|204.6|202.3|204.56|202.26|9
1651915500000|2022-05-07 09:25:00|204.59|202.29|204.59|202.29|204.61|202.31|204.59|202.29|6
1651915510000|2022-05-07 09:25:10|204.58|202.28|204.59|202.29|204.59|202.29|204.57|202.27|4
1651915520000|2022-05-07 09:25:20|204.6|202.3|204.59|202.29|204.61|202.31|204.59|202.29|3
1651915530000|2022-05-07 09:25:30|204.61|202.31|204.61|202.31|204.61|202.31|204.61|202.31|1
1651915550000|2022-05-07 09:25:50|204.62|202.32|204.61|202.31|204.62|202.32|204.61|202.31|2
1651915570000|2022-05-07 09:26:10|204.62|202.32|204.62|202.32|204.62|202.32|204.62|202.32|1
1651915590000|2022-05-07 09:26:30|204.61|202.31|204.58|202.28|204.61|202.31|204.58|202.28|4
1651915620000|2022-05-07 09:27:00|204.59|202.29|204.62|202.32|204.64|202.34|204.59|202.29|5
1651915630000|2022-05-07 09:27:10|204.68|202.38|204.72|202.42|204.77|202.47|204.68|202.38|11
1651915640000|2022-05-07 09:27:20|204.69|202.39|204.72|202.42|204.72|202.42|204.67|202.37|11
1651915650000|2022-05-07 09:27:30|204.73|202.43|204.72|202.42|204.73|202.43|204.71|202.41|4
1651915660000|2022-05-07 09:27:40|204.71|202.41|204.65|202.35|204.71|202.41|204.65|202.35|7
1651915680000|2022-05-07 09:28:00|204.64|202.34|204.61|202.31|204.64|202.34|204.61|202.31|3
1651915690000|2022-05-07 09:28:10|204.6|202.3|204.68|202.38|204.68|202.38|204.6|202.3|8
1651915700000|2022-05-07 09:28:20|204.69|202.39|204.69|202.39|204.69|202.39|204.68|202.38|5
1651915710000|2022-05-07 09:28:30|204.73|202.43|204.74|202.44|204.74|202.44|204.71|202.41|14
1651915720000|2022-05-07 09:28:40|204.73|202.43|204.73|202.43|204.74|202.44|204.73|202.43|3
1651915730000|2022-05-07 09:28:50|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651915740000|2022-05-07 09:29:00|204.73|202.43|204.72|202.42|204.73|202.43|204.72|202.42|2
1651915750000|2022-05-07 09:29:10|204.73|202.43|204.72|202.42|204.77|202.47|204.72|202.42|8
1651915770000|2022-05-07 09:29:30|204.73|202.43|204.74|202.44|204.74|202.44|204.73|202.43|2
1651915780000|2022-05-07 09:29:40|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651915800000|2022-05-07 09:30:00|204.74|202.44|204.73|202.43|204.74|202.44|204.73|202.43|2
1651915810000|2022-05-07 09:30:10|204.74|202.44|204.74|202.44|204.77|202.47|204.73|202.43|6
1651915840000|2022-05-07 09:30:40|204.66|202.36|204.76|202.46|204.76|202.46|204.66|202.36|3
1651915850000|2022-05-07 09:30:50|204.77|202.47|204.77|202.47|204.78|202.48|204.74|202.44|6
1651915860000|2022-05-07 09:31:00|204.78|202.48|204.74|202.44|204.78|202.48|204.74|202.44|4
1651915870000|2022-05-07 09:31:10|204.77|202.47|204.69|202.39|204.77|202.47|204.69|202.39|6
1651915880000|2022-05-07 09:31:20|204.68|202.38|204.59|202.29|204.68|202.38|204.59|202.29|7
1651915890000|2022-05-07 09:31:30|204.6|202.3|204.59|202.29|204.62|202.32|204.59|202.29|5
1651915900000|2022-05-07 09:31:40|204.61|202.31|204.66|202.36|204.66|202.36|204.6|202.3|8
1651915910000|2022-05-07 09:31:50|204.65|202.35|204.6|202.3|204.65|202.35|204.6|202.3|7
1651915920000|2022-05-07 09:32:00|204.59|202.29|204.59|202.29|204.6|202.3|204.58|202.28|4
1651915930000|2022-05-07 09:32:10|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651915940000|2022-05-07 09:32:20|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651915950000|2022-05-07 09:32:30|204.58|202.28|204.58|202.28|204.58|202.28|204.56|202.26|4
1651915970000|2022-05-07 09:32:50|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651915980000|2022-05-07 09:33:00|204.56|202.26|204.62|202.32|204.66|202.36|204.5|202.2|18
1651915990000|2022-05-07 09:33:10|204.63|202.33|204.63|202.33|204.63|202.33|204.62|202.32|5
1651916000000|2022-05-07 09:33:20|204.64|202.34|204.64|202.34|204.64|202.34|204.64|202.34|1
1651916010000|2022-05-07 09:33:30|204.63|202.33|204.63|202.33|204.64|202.34|204.63|202.33|3
1651916030000|2022-05-07 09:33:50|204.64|202.34|204.63|202.33|204.65|202.35|204.63|202.33|4
1651916040000|2022-05-07 09:34:00|204.6|202.3|204.53|202.23|204.6|202.3|204.51|202.21|11
1651916050000|2022-05-07 09:34:10|204.56|202.26|204.55|202.25|204.56|202.26|204.55|202.25|2
1651916060000|2022-05-07 09:34:20|204.51|202.21|204.46|202.16|204.51|202.21|204.46|202.16|8
1651916070000|2022-05-07 09:34:30|204.47|202.17|204.47|202.17|204.47|202.17|204.45|202.15|4
1651916080000|2022-05-07 09:34:40|204.49|202.19|204.39|202.09|204.49|202.19|204.39|202.09|7
1651916090000|2022-05-07 09:34:50|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651916100000|2022-05-07 09:35:00|204.35|202.05|204.14|201.84|204.35|202.05|204.13|201.83|8
1651916110000|2022-05-07 09:35:10|204.1|201.8|204.09|201.79|204.1|201.8|204.09|201.79|2
1651916120000|2022-05-07 09:35:20|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651916130000|2022-05-07 09:35:30|204.09|201.79|204.07|201.77|204.09|201.79|204.07|201.77|3
1651916140000|2022-05-07 09:35:40|204.08|201.78|204.07|201.77|204.08|201.78|204.06|201.76|5
1651916150000|2022-05-07 09:35:50|204.08|201.78|204.07|201.77|204.09|201.79|204.07|201.77|5
1651916160000|2022-05-07 09:36:00|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|2
1651916190000|2022-05-07 09:36:30|204.04|201.74|204.01|201.71|204.04|201.74|204.01|201.71|6
1651916200000|2022-05-07 09:36:40|204|201.7|204|201.7|204|201.7|203.99|201.69|5
1651916210000|2022-05-07 09:36:50|203.99|201.69|203.89|201.59|203.99|201.69|203.89|201.59|6
1651916230000|2022-05-07 09:37:10|203.9|201.6|203.95|201.65|203.96|201.66|203.89|201.59|8
1651916240000|2022-05-07 09:37:20|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651916250000|2022-05-07 09:37:30|203.97|201.67|203.97|201.67|203.98|201.68|203.97|201.67|3
1651916260000|2022-05-07 09:37:40|203.95|201.65|203.99|201.69|203.99|201.69|203.95|201.65|5
1651916270000|2022-05-07 09:37:50|204.02|201.72|204.08|201.78|204.08|201.78|204.02|201.72|4
1651916280000|2022-05-07 09:38:00|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651916300000|2022-05-07 09:38:20|204.1|201.8|204.14|201.84|204.14|201.84|204.1|201.8|2
1651916310000|2022-05-07 09:38:30|204.16|201.86|204.33|202.03|204.36|202.06|204.16|201.86|6
1651916320000|2022-05-07 09:38:40|204.35|202.05|204.32|202.02|204.35|202.05|204.32|202.02|6
1651916330000|2022-05-07 09:38:50|204.33|202.03|204.35|202.05|204.35|202.05|204.33|202.03|3
1651916340000|2022-05-07 09:39:00|204.36|202.06|204.36|202.06|204.37|202.07|204.36|202.06|3
1651916370000|2022-05-07 09:39:30|204.33|202.03|204.33|202.03|204.33|202.03|204.33|202.03|1
1651916380000|2022-05-07 09:39:40|204.15|201.85|204.04|201.74|204.15|201.85|204.04|201.74|8
1651916390000|2022-05-07 09:39:50|204.06|201.76|204.02|201.72|204.06|201.76|204.02|201.72|3
1651916400000|2022-05-07 09:40:00|204.04|201.74|204.03|201.73|204.04|201.74|204.02|201.72|7
1651916410000|2022-05-07 09:40:10|204.04|201.74|204.02|201.72|204.04|201.74|204.02|201.72|3
1651916420000|2022-05-07 09:40:20|204.01|201.71|204.03|201.73|204.03|201.73|203.94|201.64|15
1651916430000|2022-05-07 09:40:30|204.04|201.74|204.08|201.78|204.1|201.8|204.04|201.74|11
1651916440000|2022-05-07 09:40:40|204.07|201.77|204.33|202.03|204.33|202.03|204.07|201.77|5
1651916450000|2022-05-07 09:40:50|204.34|202.04|204.41|202.11|204.41|202.11|204.33|202.03|8
1651916460000|2022-05-07 09:41:00|204.42|202.12|204.46|202.16|204.46|202.16|204.42|202.12|5
1651916470000|2022-05-07 09:41:10|204.47|202.17|204.47|202.17|204.47|202.17|204.46|202.16|3
1651916480000|2022-05-07 09:41:20|204.46|202.16|204.46|202.16|204.46|202.16|204.45|202.15|3
1651916490000|2022-05-07 09:41:30|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651916500000|2022-05-07 09:41:40|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651916520000|2022-05-07 09:42:00|204.42|202.12|204.42|202.12|204.42|202.12|204.42|202.12|1
1651916530000|2022-05-07 09:42:10|204.43|202.13|204.44|202.14|204.44|202.14|204.42|202.12|4
1651916550000|2022-05-07 09:42:30|204.45|202.15|204.48|202.18|204.48|202.18|204.45|202.15|2
1651916560000|2022-05-07 09:42:40|204.49|202.19|204.47|202.17|204.49|202.19|204.47|202.17|5
1651916580000|2022-05-07 09:43:00|204.46|202.16|204.46|202.16|204.46|202.16|204.46|202.16|1
1651916600000|2022-05-07 09:43:20|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651916610000|2022-05-07 09:43:30|204.5|202.2|204.57|202.27|204.57|202.27|204.49|202.19|9
1651916620000|2022-05-07 09:43:40|204.61|202.31|204.6|202.3|204.64|202.34|204.6|202.3|8
1651916640000|2022-05-07 09:44:00|204.59|202.29|204.59|202.29|204.59|202.29|204.58|202.28|3
1651916650000|2022-05-07 09:44:10|204.6|202.3|204.51|202.21|204.6|202.3|204.5|202.2|4
1651916660000|2022-05-07 09:44:20|204.5|202.2|204.59|202.29|204.59|202.29|204.5|202.2|2
1651916700000|2022-05-07 09:45:00|204.6|202.3|204.54|202.24|204.6|202.3|204.54|202.24|5
1651916710000|2022-05-07 09:45:10|204.52|202.22|204.54|202.24|204.54|202.24|204.52|202.22|8
1651916730000|2022-05-07 09:45:30|204.53|202.23|204.46|202.16|204.53|202.23|204.46|202.16|6
1651916740000|2022-05-07 09:45:40|204.45|202.15|204.32|202.02|204.46|202.16|204.32|202.02|17
1651916750000|2022-05-07 09:45:50|204.31|202.01|204.07|201.77|204.32|202.02|204.06|201.76|14
1651916760000|2022-05-07 09:46:00|204.06|201.76|204.14|201.84|204.14|201.84|203.99|201.69|13
1651916780000|2022-05-07 09:46:20|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651916790000|2022-05-07 09:46:30|204.17|201.87|204.16|201.86|204.17|201.87|204.16|201.86|2
1651916800000|2022-05-07 09:46:40|204.14|201.84|204.16|201.86|204.16|201.86|204.14|201.84|2
1651916820000|2022-05-07 09:47:00|204.14|201.84|204.12|201.82|204.14|201.84|204.1|201.8|8
1651916830000|2022-05-07 09:47:10|204.1|201.8|204.09|201.79|204.1|201.8|204.08|201.78|4
1651916840000|2022-05-07 09:47:20|204.08|201.78|203.98|201.68|204.08|201.78|203.98|201.68|7
1651916850000|2022-05-07 09:47:30|203.97|201.67|203.89|201.59|203.97|201.67|203.86|201.56|10
1651916860000|2022-05-07 09:47:40|203.88|201.58|203.88|201.58|203.89|201.59|203.88|201.58|3
1651916870000|2022-05-07 09:47:50|203.86|201.56|203.8|201.5|203.86|201.56|203.75|201.45|7
1651916880000|2022-05-07 09:48:00|203.81|201.51|203.83|201.53|203.83|201.53|203.78|201.48|9
1651916890000|2022-05-07 09:48:10|203.82|201.52|203.82|201.52|203.83|201.53|203.82|201.52|3
1651916900000|2022-05-07 09:48:20|203.83|201.53|203.83|201.53|203.83|201.53|203.81|201.51|5
1651916910000|2022-05-07 09:48:30|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651916930000|2022-05-07 09:48:50|203.83|201.53|203.83|201.53|203.83|201.53|203.82|201.52|5
1651916940000|2022-05-07 09:49:00|203.82|201.52|204.03|201.73|204.04|201.74|203.82|201.52|11
1651916950000|2022-05-07 09:49:10|204.04|201.74|204.04|201.74|204.05|201.75|204.03|201.73|5
1651916970000|2022-05-07 09:49:30|204.01|201.71|204|201.7|204.01|201.71|204|201.7|4
1651916980000|2022-05-07 09:49:40|204.02|201.72|203.95|201.65|204.04|201.74|203.95|201.65|9
1651916990000|2022-05-07 09:49:50|203.94|201.64|203.9|201.6|203.94|201.64|203.9|201.6|4
1651917000000|2022-05-07 09:50:00|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|4
1651917010000|2022-05-07 09:50:10|203.86|201.56|203.89|201.59|203.89|201.59|203.83|201.53|9
1651917020000|2022-05-07 09:50:20|203.88|201.58|203.87|201.57|203.9|201.6|203.86|201.56|8
1651917030000|2022-05-07 09:50:30|203.88|201.58|203.97|201.67|203.97|201.67|203.88|201.58|8
1651917040000|2022-05-07 09:50:40|203.98|201.68|203.99|201.69|204|201.7|203.97|201.67|7
1651917050000|2022-05-07 09:50:50|203.98|201.68|203.98|201.68|203.98|201.68|203.98|201.68|1
1651917060000|2022-05-07 09:51:00|203.99|201.69|204.02|201.72|204.02|201.72|203.99|201.69|4
1651917080000|2022-05-07 09:51:20|204.03|201.73|204.05|201.75|204.05|201.75|203.97|201.67|5
1651917090000|2022-05-07 09:51:30|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651917120000|2022-05-07 09:52:00|204.07|201.77|204.13|201.83|204.13|201.83|204.07|201.77|6
1651917130000|2022-05-07 09:52:10|204.15|201.85|204.15|201.85|204.15|201.85|204.15|201.85|1
1651917140000|2022-05-07 09:52:20|204.13|201.83|204.15|201.85|204.15|201.85|204.13|201.83|2
1651917150000|2022-05-07 09:52:30|204.16|201.86|204.13|201.83|204.16|201.86|204.11|201.81|7
1651917160000|2022-05-07 09:52:40|204.1|201.8|204.08|201.78|204.12|201.82|204.08|201.78|4
1651917170000|2022-05-07 09:52:50|204.07|201.77|203.99|201.69|204.07|201.77|203.99|201.69|5
1651917180000|2022-05-07 09:53:00|203.98|201.68|203.89|201.59|203.99|201.69|203.89|201.59|7
1651917190000|2022-05-07 09:53:10|203.88|201.58|203.94|201.64|203.94|201.64|203.87|201.57|7
1651917200000|2022-05-07 09:53:20|203.95|201.65|203.93|201.63|203.95|201.65|203.89|201.59|11
1651917210000|2022-05-07 09:53:30|203.94|201.64|203.98|201.68|203.98|201.68|203.94|201.64|4
1651917220000|2022-05-07 09:53:40|204.04|201.74|204.06|201.76|204.09|201.79|204.04|201.74|6
1651917240000|2022-05-07 09:54:00|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651917250000|2022-05-07 09:54:10|204.08|201.78|204.08|201.78|204.09|201.79|204.08|201.78|3
1651917260000|2022-05-07 09:54:20|204.07|201.77|204.08|201.78|204.08|201.78|204.05|201.75|8
1651917270000|2022-05-07 09:54:30|204.09|201.79|204.14|201.84|204.14|201.84|204.02|201.72|8
1651917300000|2022-05-07 09:55:00|204.08|201.78|203.99|201.69|204.08|201.78|203.99|201.69|7
1651917310000|2022-05-07 09:55:10|204|201.7|203.99|201.69|204|201.7|203.99|201.69|4
1651917320000|2022-05-07 09:55:20|204|201.7|203.99|201.69|204|201.7|203.99|201.69|2
1651917330000|2022-05-07 09:55:30|204|201.7|204|201.7|204|201.7|203.99|201.69|3
1651917360000|2022-05-07 09:56:00|204.01|201.71|204.05|201.75|204.05|201.75|203.99|201.69|10
1651917370000|2022-05-07 09:56:10|204.04|201.74|204.14|201.84|204.14|201.84|204.04|201.74|5
1651917380000|2022-05-07 09:56:20|204.13|201.83|204.14|201.84|204.14|201.84|204.12|201.82|4
1651917390000|2022-05-07 09:56:30|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651917400000|2022-05-07 09:56:40|204.14|201.84|204.05|201.75|204.14|201.84|204.05|201.75|5
1651917430000|2022-05-07 09:57:10|204.06|201.76|204.09|201.79|204.09|201.79|204.06|201.76|5
1651917450000|2022-05-07 09:57:30|204.1|201.8|204.1|201.8|204.11|201.81|204.09|201.79|7
1651917460000|2022-05-07 09:57:40|204.11|201.81|204.13|201.83|204.13|201.83|204.11|201.81|2
1651917470000|2022-05-07 09:57:50|204.12|201.82|204.09|201.79|204.12|201.82|204.09|201.79|2
1651917480000|2022-05-07 09:58:00|204.02|201.72|204.13|201.83|204.13|201.83|204.02|201.72|10
1651917490000|2022-05-07 09:58:10|204.12|201.82|204.34|202.04|204.36|202.06|204.12|201.82|8
1651917500000|2022-05-07 09:58:20|204.33|202.03|204.36|202.06|204.37|202.07|204.33|202.03|4
1651917510000|2022-05-07 09:58:30|204.37|202.07|204.06|201.76|204.37|202.07|204.06|201.76|15
1651917520000|2022-05-07 09:58:40|204.05|201.75|204.04|201.74|204.07|201.77|204.04|201.74|4
1651917540000|2022-05-07 09:59:00|204.06|201.76|204.08|201.78|204.08|201.78|204.05|201.75|5
1651917550000|2022-05-07 09:59:10|204.07|201.77|204.1|201.8|204.1|201.8|204.07|201.77|5
1651917570000|2022-05-07 09:59:30|204.11|201.81|204.14|201.84|204.14|201.84|204.11|201.81|3
1651917600000|2022-05-07 10:00:00|204.15|201.85|204.16|201.86|204.16|201.86|204.15|201.85|2
1651917610000|2022-05-07 10:00:10|204.15|201.85|204.13|201.83|204.15|201.85|204.13|201.83|3
1651917620000|2022-05-07 10:00:20|204.11|201.81|204.02|201.72|204.11|201.81|204.02|201.72|6
1651917630000|2022-05-07 10:00:30|204.01|201.71|203.86|201.56|204.01|201.71|203.84|201.54|18
1651917640000|2022-05-07 10:00:40|203.87|201.57|203.87|201.57|203.88|201.58|203.81|201.51|14
1651917650000|2022-05-07 10:00:50|203.88|201.58|203.9|201.6|203.9|201.6|203.85|201.55|10
1651917660000|2022-05-07 10:01:00|203.91|201.61|203.91|201.61|203.91|201.61|203.9|201.6|3
1651917670000|2022-05-07 10:01:10|203.84|201.54|203.9|201.6|203.9|201.6|203.84|201.54|2
1651917680000|2022-05-07 10:01:20|203.93|201.63|203.99|201.69|204|201.7|203.93|201.63|6
1651917690000|2022-05-07 10:01:30|203.98|201.68|203.95|201.65|203.98|201.68|203.95|201.65|3
1651917700000|2022-05-07 10:01:40|203.94|201.64|203.91|201.61|203.94|201.64|203.91|201.61|3
1651917710000|2022-05-07 10:01:50|203.95|201.65|203.96|201.66|203.96|201.66|203.95|201.65|2
1651917720000|2022-05-07 10:02:00|203.97|201.67|203.99|201.69|203.99|201.69|203.97|201.67|5
1651917730000|2022-05-07 10:02:10|204.02|201.72|204.07|201.77|204.07|201.77|204.02|201.72|6
1651917740000|2022-05-07 10:02:20|204.06|201.76|204.02|201.72|204.07|201.77|204.02|201.72|6
1651917750000|2022-05-07 10:02:30|204.01|201.71|203.98|201.68|204.01|201.71|203.97|201.67|6
1651917760000|2022-05-07 10:02:40|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651917800000|2022-05-07 10:03:20|203.98|201.68|203.98|201.68|203.98|201.68|203.98|201.68|1
1651917810000|2022-05-07 10:03:30|203.99|201.69|204.06|201.76|204.06|201.76|203.99|201.69|6
1651917820000|2022-05-07 10:03:40|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651917830000|2022-05-07 10:03:50|204.06|201.76|204.13|201.83|204.13|201.83|204.06|201.76|3
1651917840000|2022-05-07 10:04:00|204.14|201.84|204.09|201.79|204.14|201.84|204.09|201.79|7
1651917850000|2022-05-07 10:04:10|204.08|201.78|204.14|201.84|204.15|201.85|204.08|201.78|8
1651917860000|2022-05-07 10:04:20|204.15|201.85|204.15|201.85|204.15|201.85|204.15|201.85|1
1651917870000|2022-05-07 10:04:30|204.09|201.79|204.15|201.85|204.15|201.85|204.09|201.79|2
1651917880000|2022-05-07 10:04:40|204.14|201.84|204.08|201.78|204.14|201.84|204.08|201.78|5
1651917890000|2022-05-07 10:04:50|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651917930000|2022-05-07 10:05:30|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651917940000|2022-05-07 10:05:40|204.12|201.82|204.16|201.86|204.16|201.86|204.12|201.82|5
1651917980000|2022-05-07 10:06:20|204.15|201.85|204.07|201.77|204.15|201.85|204.07|201.77|7
1651918000000|2022-05-07 10:06:40|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651918010000|2022-05-07 10:06:50|204.09|201.79|204.14|201.84|204.14|201.84|204.09|201.79|6
1651918020000|2022-05-07 10:07:00|204.15|201.85|204.15|201.85|204.15|201.85|204.15|201.85|1
1651918030000|2022-05-07 10:07:10|204.16|201.86|204.15|201.85|204.35|202.05|204.15|201.85|9
1651918040000|2022-05-07 10:07:20|204.13|201.83|204.15|201.85|204.15|201.85|204.13|201.83|3
1651918050000|2022-05-07 10:07:30|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651918060000|2022-05-07 10:07:40|204.11|201.81|204.16|201.86|204.17|201.87|204.11|201.81|4
1651918070000|2022-05-07 10:07:50|204.27|201.97|204.27|201.97|204.28|201.98|204.27|201.97|3
1651918090000|2022-05-07 10:08:10|204.28|201.98|204.28|201.98|204.28|201.98|204.28|201.98|1
1651918100000|2022-05-07 10:08:20|204.27|201.97|204.27|201.97|204.27|201.97|204.27|201.97|1
1651918110000|2022-05-07 10:08:30|204.28|201.98|204.29|201.99|204.29|201.99|204.28|201.98|2
1651918130000|2022-05-07 10:08:50|204.2|201.9|204.17|201.87|204.2|201.9|204.17|201.87|3
1651918140000|2022-05-07 10:09:00|204.16|201.86|204.17|201.87|204.17|201.87|204.16|201.86|16
1651918150000|2022-05-07 10:09:10|204.16|201.86|204.12|201.82|204.16|201.86|204.07|201.77|14
1651918160000|2022-05-07 10:09:20|204.11|201.81|204.11|201.81|204.12|201.82|204.11|201.81|5
1651918170000|2022-05-07 10:09:30|204.12|201.82|204.13|201.83|204.13|201.83|204.12|201.82|4
1651918180000|2022-05-07 10:09:40|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651918200000|2022-05-07 10:10:00|204.33|202.03|204.42|202.12|204.42|202.12|204.33|202.03|4
1651918210000|2022-05-07 10:10:10|204.43|202.13|204.42|202.12|204.43|202.13|204.42|202.12|2
1651918220000|2022-05-07 10:10:20|204.41|202.11|204.49|202.19|204.5|202.2|204.41|202.11|9
1651918230000|2022-05-07 10:10:30|204.5|202.2|204.49|202.19|204.5|202.2|204.49|202.19|2
1651918240000|2022-05-07 10:10:40|204.5|202.2|204.52|202.22|204.52|202.22|204.5|202.2|3
1651918260000|2022-05-07 10:11:00|204.51|202.21|204.52|202.22|204.52|202.22|204.51|202.21|2
1651918270000|2022-05-07 10:11:10|204.51|202.21|204.52|202.22|204.52|202.22|204.51|202.21|2
1651918280000|2022-05-07 10:11:20|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651918290000|2022-05-07 10:11:30|204.45|202.15|204.51|202.21|204.51|202.21|204.45|202.15|2
1651918300000|2022-05-07 10:11:40|204.5|202.2|204.47|202.17|204.52|202.22|204.47|202.17|6
1651918320000|2022-05-07 10:12:00|204.45|202.15|204.46|202.16|204.48|202.18|204.45|202.15|4
1651918330000|2022-05-07 10:12:10|204.47|202.17|204.57|202.27|204.57|202.27|204.47|202.17|11
1651918360000|2022-05-07 10:12:40|204.58|202.28|204.57|202.27|204.58|202.28|204.57|202.27|2
1651918380000|2022-05-07 10:13:00|204.58|202.28|204.6|202.3|204.6|202.3|204.57|202.27|5
1651918390000|2022-05-07 10:13:10|204.59|202.29|204.6|202.3|204.6|202.3|204.59|202.29|2
1651918400000|2022-05-07 10:13:20|204.61|202.31|204.68|202.38|204.68|202.38|204.61|202.31|7
1651918410000|2022-05-07 10:13:30|204.71|202.41|204.73|202.43|204.73|202.43|204.71|202.41|4
1651918430000|2022-05-07 10:13:50|204.71|202.41|204.64|202.34|204.71|202.41|204.64|202.34|5
1651918440000|2022-05-07 10:14:00|204.66|202.36|204.68|202.38|204.68|202.38|204.66|202.36|3
1651918450000|2022-05-07 10:14:10|204.67|202.37|204.63|202.33|204.67|202.37|204.63|202.33|5
1651918470000|2022-05-07 10:14:30|204.62|202.32|204.61|202.31|204.62|202.32|204.47|202.17|14
1651918480000|2022-05-07 10:14:40|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651918490000|2022-05-07 10:14:50|204.53|202.23|204.6|202.3|204.6|202.3|204.53|202.23|2
1651918500000|2022-05-07 10:15:00|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651918510000|2022-05-07 10:15:10|204.59|202.29|204.7|202.4|204.7|202.4|204.59|202.29|7
1651918540000|2022-05-07 10:15:40|204.71|202.41|204.6|202.3|204.73|202.43|204.6|202.3|6
1651918550000|2022-05-07 10:15:50|204.59|202.29|204.48|202.18|204.59|202.29|204.48|202.18|12
1651918560000|2022-05-07 10:16:00|204.44|202.14|204.43|202.13|204.44|202.14|204.43|202.13|2
1651918570000|2022-05-07 10:16:10|204.42|202.12|204.4|202.1|204.42|202.12|204.4|202.1|3
1651918580000|2022-05-07 10:16:20|204.37|202.07|204.32|202.02|204.38|202.08|204.32|202.02|6
1651918590000|2022-05-07 10:16:30|204.31|202.01|204.01|201.71|204.31|202.01|203.99|201.69|16
1651918600000|2022-05-07 10:16:40|203.97|201.67|203.88|201.58|203.97|201.67|203.81|201.51|12
1651918610000|2022-05-07 10:16:50|203.89|201.59|203.98|201.68|204|201.7|203.89|201.59|10
1651918620000|2022-05-07 10:17:00|204.03|201.73|203.99|201.69|204.04|201.74|203.99|201.69|7
1651918640000|2022-05-07 10:17:20|204|201.7|204|201.7|204|201.7|204|201.7|1
1651918660000|2022-05-07 10:17:40|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651918680000|2022-05-07 10:18:00|203.98|201.68|203.98|201.68|203.98|201.68|203.98|201.68|1
1651918690000|2022-05-07 10:18:10|203.94|201.64|203.98|201.68|203.98|201.68|203.94|201.64|2
1651918720000|2022-05-07 10:18:40|204|201.7|204.03|201.73|204.04|201.74|203.99|201.69|7
1651918730000|2022-05-07 10:18:50|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651918740000|2022-05-07 10:19:00|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651918750000|2022-05-07 10:19:10|204.04|201.74|204.04|201.74|204.05|201.75|204.04|201.74|3
1651918770000|2022-05-07 10:19:30|204.03|201.73|204.03|201.73|204.03|201.73|204.03|201.73|1
1651918780000|2022-05-07 10:19:40|204.04|201.74|204.01|201.71|204.04|201.74|204.01|201.71|2
1651918790000|2022-05-07 10:19:50|204|201.7|204.03|201.73|204.03|201.73|204|201.7|2
1651918800000|2022-05-07 10:20:00|204.05|201.75|204.14|201.84|204.15|201.85|204.05|201.75|9
1651918810000|2022-05-07 10:20:10|204.13|201.83|204.43|202.13|204.47|202.17|204.13|201.83|15
1651918820000|2022-05-07 10:20:20|204.39|202.09|204.43|202.13|204.45|202.15|204.35|202.05|16
1651918830000|2022-05-07 10:20:30|204.4|202.1|204.44|202.14|204.44|202.14|204.4|202.1|3
1651918840000|2022-05-07 10:20:40|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651918850000|2022-05-07 10:20:50|204.45|202.15|204.46|202.16|204.46|202.16|204.45|202.15|2
1651918860000|2022-05-07 10:21:00|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651918870000|2022-05-07 10:21:10|204.46|202.16|204.51|202.21|204.51|202.21|204.46|202.16|4
1651918890000|2022-05-07 10:21:30|204.41|202.11|204.51|202.21|204.51|202.21|204.41|202.11|2
1651918900000|2022-05-07 10:21:40|204.5|202.2|204.52|202.22|204.52|202.22|204.5|202.2|5
1651918920000|2022-05-07 10:22:00|204.53|202.23|204.6|202.3|204.6|202.3|204.53|202.23|8
1651918930000|2022-05-07 10:22:10|204.61|202.31|204.62|202.32|204.62|202.32|204.61|202.31|2
1651918940000|2022-05-07 10:22:20|204.66|202.36|204.72|202.42|204.72|202.42|204.66|202.36|7
1651918950000|2022-05-07 10:22:30|204.71|202.41|204.79|202.49|204.79|202.49|204.71|202.41|10
1651918960000|2022-05-07 10:22:40|204.77|202.47|204.7|202.4|204.77|202.47|204.7|202.4|7
1651918970000|2022-05-07 10:22:50|204.71|202.41|204.69|202.39|204.71|202.41|204.69|202.39|3
1651918980000|2022-05-07 10:23:00|204.71|202.41|204.7|202.4|204.71|202.41|204.68|202.38|9
1651918990000|2022-05-07 10:23:10|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651919000000|2022-05-07 10:23:20|204.72|202.42|204.62|202.32|204.72|202.42|204.61|202.31|7
1651919040000|2022-05-07 10:24:00|204.63|202.33|204.63|202.33|204.63|202.33|204.63|202.33|1
1651919070000|2022-05-07 10:24:30|204.64|202.34|204.66|202.36|204.66|202.36|204.64|202.34|5
1651919080000|2022-05-07 10:24:40|204.65|202.35|204.63|202.33|204.67|202.37|204.57|202.27|7
1651919090000|2022-05-07 10:24:50|204.62|202.32|204.63|202.33|204.63|202.33|204.62|202.32|2
1651919100000|2022-05-07 10:25:00|204.64|202.34|204.65|202.35|204.65|202.35|204.63|202.33|3
1651919110000|2022-05-07 10:25:10|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651919140000|2022-05-07 10:25:40|204.67|202.37|204.68|202.38|204.68|202.38|204.66|202.36|4
1651919150000|2022-05-07 10:25:50|204.67|202.37|204.65|202.35|204.67|202.37|204.64|202.34|4
1651919160000|2022-05-07 10:26:00|204.64|202.34|204.59|202.29|204.64|202.34|204.56|202.26|10
1651919180000|2022-05-07 10:26:20|204.62|202.32|204.64|202.34|204.64|202.34|204.62|202.32|4
1651919190000|2022-05-07 10:26:30|204.65|202.35|204.67|202.37|204.67|202.37|204.65|202.35|2
1651919210000|2022-05-07 10:26:50|204.69|202.39|204.71|202.41|204.71|202.41|204.69|202.39|9
1651919220000|2022-05-07 10:27:00|204.72|202.42|204.73|202.43|204.73|202.43|204.72|202.42|2
1651919230000|2022-05-07 10:27:10|204.72|202.42|204.78|202.48|204.78|202.48|204.72|202.42|6
1651919260000|2022-05-07 10:27:40|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651919270000|2022-05-07 10:27:50|204.73|202.43|204.79|202.49|204.79|202.49|204.73|202.43|3
1651919280000|2022-05-07 10:28:00|204.78|202.48|204.79|202.49|204.79|202.49|204.78|202.48|4
1651919290000|2022-05-07 10:28:10|204.8|202.5|204.82|202.52|204.82|202.52|204.8|202.5|3
1651919310000|2022-05-07 10:28:30|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651919320000|2022-05-07 10:28:40|204.82|202.52|204.84|202.54|204.84|202.54|204.82|202.52|3
1651919360000|2022-05-07 10:29:20|204.83|202.53|204.84|202.54|204.84|202.54|204.83|202.53|4
1651919370000|2022-05-07 10:29:30|204.83|202.53|204.84|202.54|204.84|202.54|204.83|202.53|2
1651919380000|2022-05-07 10:29:40|204.83|202.53|204.8|202.5|204.83|202.53|204.8|202.5|3
1651919390000|2022-05-07 10:29:50|204.81|202.51|204.8|202.5|204.81|202.51|204.8|202.5|4
1651919400000|2022-05-07 10:30:00|204.81|202.51|204.84|202.54|204.84|202.54|204.8|202.5|7
1651919420000|2022-05-07 10:30:20|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651919430000|2022-05-07 10:30:30|204.84|202.54|204.72|202.42|204.85|202.55|204.72|202.42|10
1651919440000|2022-05-07 10:30:40|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651919460000|2022-05-07 10:31:00|204.72|202.42|204.64|202.34|204.72|202.42|204.63|202.33|11
1651919470000|2022-05-07 10:31:10|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651919480000|2022-05-07 10:31:20|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|4
1651919490000|2022-05-07 10:31:30|204.63|202.33|204.63|202.33|204.63|202.33|204.62|202.32|3
1651919500000|2022-05-07 10:31:40|204.62|202.32|204.63|202.33|204.63|202.33|204.62|202.32|2
1651919520000|2022-05-07 10:32:00|204.64|202.34|204.68|202.38|204.7|202.4|204.64|202.34|8
1651919530000|2022-05-07 10:32:10|204.7|202.4|204.71|202.41|204.71|202.41|204.7|202.4|2
1651919540000|2022-05-07 10:32:20|204.7|202.4|204.7|202.4|204.7|202.4|204.7|202.4|1
1651919550000|2022-05-07 10:32:30|204.67|202.37|204.68|202.38|204.71|202.41|204.67|202.37|5
1651919560000|2022-05-07 10:32:40|204.66|202.36|204.62|202.32|204.66|202.36|204.62|202.32|4
1651919570000|2022-05-07 10:32:50|204.63|202.33|204.62|202.32|204.63|202.33|204.62|202.32|2
1651919580000|2022-05-07 10:33:00|204.61|202.31|204.62|202.32|204.62|202.32|204.61|202.31|2
1651919590000|2022-05-07 10:33:10|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651919610000|2022-05-07 10:33:30|204.59|202.29|204.59|202.29|204.59|202.29|204.59|202.29|1
1651919620000|2022-05-07 10:33:40|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651919630000|2022-05-07 10:33:50|204.59|202.29|204.59|202.29|204.59|202.29|204.59|202.29|1
1651919640000|2022-05-07 10:34:00|204.57|202.27|204.59|202.29|204.59|202.29|204.57|202.27|2
1651919650000|2022-05-07 10:34:10|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651919660000|2022-05-07 10:34:20|204.57|202.27|204.54|202.24|204.57|202.27|204.53|202.23|9
1651919670000|2022-05-07 10:34:30|204.55|202.25|204.54|202.24|204.55|202.25|204.54|202.24|2
1651919690000|2022-05-07 10:34:50|204.53|202.23|204.66|202.36|204.66|202.36|204.53|202.23|9
1651919700000|2022-05-07 10:35:00|204.67|202.37|204.75|202.45|204.76|202.46|204.67|202.37|7
1651919720000|2022-05-07 10:35:20|204.76|202.46|204.82|202.52|204.82|202.52|204.76|202.46|4
1651919730000|2022-05-07 10:35:30|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651919740000|2022-05-07 10:35:40|204.84|202.54|204.87|202.57|204.87|202.57|204.84|202.54|3
1651919760000|2022-05-07 10:36:00|204.88|202.58|204.89|202.59|204.9|202.6|204.88|202.58|3
1651919770000|2022-05-07 10:36:10|204.9|202.6|205.17|202.87|205.17|202.87|204.9|202.6|15
1651919780000|2022-05-07 10:36:20|205.23|202.93|205.11|202.81|205.47|203.17|205.11|202.81|15
1651919790000|2022-05-07 10:36:30|205.12|202.82|205.08|202.78|205.2|202.9|205.08|202.78|14
1651919800000|2022-05-07 10:36:40|205.09|202.79|205.46|203.16|205.46|203.16|205.09|202.79|13
1651919810000|2022-05-07 10:36:50|205.45|203.15|205.4|203.1|205.45|203.15|205.4|203.1|7
1651919820000|2022-05-07 10:37:00|205.38|203.08|205.38|203.08|205.38|203.08|205.37|203.07|3
1651919830000|2022-05-07 10:37:10|205.34|203.04|205.33|203.03|205.34|203.04|205.33|203.03|2
1651919840000|2022-05-07 10:37:20|205.16|202.86|205.16|202.86|205.16|202.86|205.16|202.86|1
1651919850000|2022-05-07 10:37:30|205.15|202.85|205.09|202.79|205.16|202.86|205.09|202.79|8
1651919860000|2022-05-07 10:37:40|205.05|202.75|205.09|202.79|205.09|202.79|205.05|202.75|2
1651919870000|2022-05-07 10:37:50|205.05|202.75|204.99|202.69|205.05|202.75|204.99|202.69|6
1651919880000|2022-05-07 10:38:00|204.95|202.65|204.99|202.69|204.99|202.69|204.95|202.65|11
1651919900000|2022-05-07 10:38:20|204.97|202.67|205.14|202.84|205.15|202.85|204.97|202.67|9
1651919910000|2022-05-07 10:38:30|205.15|202.85|205.16|202.86|205.16|202.86|205.15|202.85|4
1651919920000|2022-05-07 10:38:40|205.17|202.87|205.16|202.86|205.18|202.88|205.15|202.85|5
1651919930000|2022-05-07 10:38:50|205.15|202.85|205.08|202.78|205.16|202.86|205.06|202.76|10
1651919940000|2022-05-07 10:39:00|205.12|202.82|205.12|202.82|205.15|202.85|205.12|202.82|5
1651919970000|2022-05-07 10:39:30|205.08|202.78|205.07|202.77|205.08|202.78|205.07|202.77|2
1651919980000|2022-05-07 10:39:40|205.06|202.76|204.99|202.69|205.06|202.76|204.99|202.69|7
1651920000000|2022-05-07 10:40:00|205|202.7|205.03|202.73|205.03|202.73|205|202.7|4
1651920010000|2022-05-07 10:40:10|205.04|202.74|205.09|202.79|205.09|202.79|205.04|202.74|5
1651920020000|2022-05-07 10:40:20|205.08|202.78|205.3|203|205.3|203|205.01|202.71|10
1651920030000|2022-05-07 10:40:30|205.23|202.93|205.15|202.85|205.23|202.93|205.14|202.84|4
1651920040000|2022-05-07 10:40:40|205.14|202.84|205.06|202.76|205.14|202.84|205.06|202.76|4
1651920050000|2022-05-07 10:40:50|205.04|202.74|205.03|202.73|205.04|202.74|205.03|202.73|2
1651920060000|2022-05-07 10:41:00|205.04|202.74|205.03|202.73|205.04|202.74|205.01|202.71|8
1651920070000|2022-05-07 10:41:10|205.05|202.75|204.99|202.69|205.05|202.75|204.99|202.69|5
1651920080000|2022-05-07 10:41:20|205|202.7|204.99|202.69|205|202.7|204.99|202.69|2
1651920090000|2022-05-07 10:41:30|204.98|202.68|204.95|202.65|204.98|202.68|204.95|202.65|2
1651920100000|2022-05-07 10:41:40|204.96|202.66|204.97|202.67|204.97|202.67|204.96|202.66|2
1651920110000|2022-05-07 10:41:50|204.98|202.68|205.04|202.74|205.04|202.74|204.97|202.67|5
1651920120000|2022-05-07 10:42:00|205.03|202.73|205.01|202.71|205.03|202.73|205.01|202.71|2
1651920130000|2022-05-07 10:42:10|205|202.7|205.04|202.74|205.04|202.74|204.97|202.67|10
1651920150000|2022-05-07 10:42:30|205.05|202.75|205.05|202.75|205.05|202.75|205.05|202.75|1
1651920160000|2022-05-07 10:42:40|205.04|202.74|205.04|202.74|205.05|202.75|205.04|202.74|3
1651920170000|2022-05-07 10:42:50|205.02|202.72|204.99|202.69|205.02|202.72|204.99|202.69|4
1651920180000|2022-05-07 10:43:00|204.96|202.66|204.92|202.62|204.96|202.66|204.92|202.62|6
1651920190000|2022-05-07 10:43:10|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651920200000|2022-05-07 10:43:20|204.88|202.58|204.89|202.59|204.89|202.59|204.88|202.58|2
1651920210000|2022-05-07 10:43:30|204.87|202.57|204.9|202.6|204.9|202.6|204.87|202.57|2
1651920230000|2022-05-07 10:43:50|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651920240000|2022-05-07 10:44:00|204.9|202.6|205.01|202.71|205.01|202.71|204.9|202.6|5
1651920250000|2022-05-07 10:44:10|205|202.7|204.95|202.65|205|202.7|204.95|202.65|6
1651920260000|2022-05-07 10:44:20|204.96|202.66|205.01|202.71|205.01|202.71|204.96|202.66|4
1651920280000|2022-05-07 10:44:40|205|202.7|204.94|202.64|205|202.7|204.94|202.64|5
1651920290000|2022-05-07 10:44:50|204.96|202.66|204.99|202.69|204.99|202.69|204.96|202.66|8
1651920300000|2022-05-07 10:45:00|204.98|202.68|204.96|202.66|204.99|202.69|204.95|202.65|7
1651920310000|2022-05-07 10:45:10|204.97|202.67|204.94|202.64|204.97|202.67|204.94|202.64|3
1651920320000|2022-05-07 10:45:20|204.92|202.62|204.75|202.45|204.92|202.62|204.75|202.45|18
1651920330000|2022-05-07 10:45:30|204.76|202.46|204.75|202.45|204.76|202.46|204.73|202.43|8
1651920340000|2022-05-07 10:45:40|204.74|202.44|204.75|202.45|204.75|202.45|204.69|202.39|10
1651920350000|2022-05-07 10:45:50|204.76|202.46|204.9|202.6|204.92|202.62|204.76|202.46|13
1651920360000|2022-05-07 10:46:00|204.91|202.61|204.94|202.64|204.94|202.64|204.91|202.61|4
1651920370000|2022-05-07 10:46:10|204.96|202.66|204.96|202.66|204.99|202.69|204.96|202.66|6
1651920380000|2022-05-07 10:46:20|204.97|202.67|204.95|202.65|204.97|202.67|204.94|202.64|5
1651920390000|2022-05-07 10:46:30|204.96|202.66|204.92|202.62|204.96|202.66|204.92|202.62|5
1651920400000|2022-05-07 10:46:40|204.91|202.61|204.92|202.62|204.92|202.62|204.9|202.6|3
1651920420000|2022-05-07 10:47:00|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651920440000|2022-05-07 10:47:20|204.92|202.62|204.99|202.69|204.99|202.69|204.92|202.62|4
1651920450000|2022-05-07 10:47:30|205|202.7|205.05|202.75|205.05|202.75|205|202.7|5
1651920470000|2022-05-07 10:47:50|205.04|202.74|205|202.7|205.04|202.74|205|202.7|4
1651920480000|2022-05-07 10:48:00|204.99|202.69|204.99|202.69|205|202.7|204.98|202.68|7
1651920500000|2022-05-07 10:48:20|205.01|202.71|205.02|202.72|205.02|202.72|205.01|202.71|2
1651920510000|2022-05-07 10:48:30|205.01|202.71|205.01|202.71|205.02|202.72|205.01|202.71|3
1651920520000|2022-05-07 10:48:40|204.99|202.69|205.03|202.73|205.03|202.73|204.99|202.69|4
1651920540000|2022-05-07 10:49:00|205.04|202.74|205.04|202.74|205.04|202.74|205.04|202.74|1
1651920550000|2022-05-07 10:49:10|205.02|202.72|204.99|202.69|205.02|202.72|204.97|202.67|5
1651920580000|2022-05-07 10:49:40|205|202.7|204.95|202.65|205|202.7|204.95|202.65|2
1651920590000|2022-05-07 10:49:50|205|202.7|205|202.7|205|202.7|205|202.7|1
1651920600000|2022-05-07 10:50:00|204.99|202.69|205|202.7|205|202.7|204.99|202.69|2
1651920610000|2022-05-07 10:50:10|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651920620000|2022-05-07 10:50:20|205|202.7|205|202.7|205|202.7|205|202.7|1
1651920630000|2022-05-07 10:50:30|204.99|202.69|204.97|202.67|204.99|202.69|204.97|202.67|2
1651920640000|2022-05-07 10:50:40|204.98|202.68|204.99|202.69|204.99|202.69|204.98|202.68|2
1651920650000|2022-05-07 10:50:50|205|202.7|205.02|202.72|205.02|202.72|205|202.7|2
1651920660000|2022-05-07 10:51:00|205.04|202.74|205.04|202.74|205.04|202.74|205.04|202.74|1
1651920670000|2022-05-07 10:51:10|205.02|202.72|204.97|202.67|205.02|202.72|204.97|202.67|4
1651920680000|2022-05-07 10:51:20|204.96|202.66|204.86|202.56|204.97|202.67|204.86|202.56|8
1651920690000|2022-05-07 10:51:30|204.87|202.57|204.87|202.57|204.87|202.57|204.87|202.57|1
1651920700000|2022-05-07 10:51:40|204.9|202.6|204.89|202.59|204.92|202.62|204.89|202.59|4
1651920720000|2022-05-07 10:52:00|204.88|202.58|204.88|202.58|204.89|202.59|204.88|202.58|3
1651920730000|2022-05-07 10:52:10|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651920740000|2022-05-07 10:52:20|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651920750000|2022-05-07 10:52:30|204.89|202.59|204.91|202.61|204.91|202.61|204.89|202.59|3
1651920760000|2022-05-07 10:52:40|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651920780000|2022-05-07 10:53:00|204.85|202.55|204.86|202.56|204.86|202.56|204.85|202.55|2
1651920790000|2022-05-07 10:53:10|204.9|202.6|204.89|202.59|204.9|202.6|204.89|202.59|2
1651920800000|2022-05-07 10:53:20|204.87|202.57|204.78|202.48|204.87|202.57|204.78|202.48|5
1651920810000|2022-05-07 10:53:30|204.77|202.47|204.78|202.48|204.79|202.49|204.76|202.46|6
1651920820000|2022-05-07 10:53:40|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651920830000|2022-05-07 10:53:50|204.76|202.46|204.76|202.46|204.77|202.47|204.76|202.46|3
1651920840000|2022-05-07 10:54:00|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651920860000|2022-05-07 10:54:20|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651920870000|2022-05-07 10:54:30|204.77|202.47|204.77|202.47|204.77|202.47|204.76|202.46|3
1651920880000|2022-05-07 10:54:40|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651920890000|2022-05-07 10:54:50|204.79|202.49|204.8|202.5|204.8|202.5|204.79|202.49|2
1651920920000|2022-05-07 10:55:20|204.81|202.51|204.81|202.51|204.81|202.51|204.8|202.5|3
1651920930000|2022-05-07 10:55:30|204.8|202.5|204.81|202.51|204.81|202.51|204.8|202.5|2
1651920940000|2022-05-07 10:55:40|204.82|202.52|204.81|202.51|204.82|202.52|204.81|202.51|2
1651920950000|2022-05-07 10:55:50|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651920960000|2022-05-07 10:56:00|204.83|202.53|204.79|202.49|204.83|202.53|204.79|202.49|4
1651920970000|2022-05-07 10:56:10|204.8|202.5|204.78|202.48|204.8|202.5|204.78|202.48|3
1651920980000|2022-05-07 10:56:20|204.77|202.47|204.77|202.47|204.77|202.47|204.75|202.45|3
1651921000000|2022-05-07 10:56:40|204.78|202.48|204.82|202.52|204.82|202.52|204.78|202.48|5
1651921010000|2022-05-07 10:56:50|204.85|202.55|204.89|202.59|204.89|202.59|204.85|202.55|7
1651921030000|2022-05-07 10:57:10|204.92|202.62|204.98|202.68|204.98|202.68|204.92|202.62|4
1651921050000|2022-05-07 10:57:30|204.97|202.67|204.9|202.6|204.97|202.67|204.9|202.6|4
1651921060000|2022-05-07 10:57:40|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651921070000|2022-05-07 10:57:50|204.87|202.57|204.87|202.57|204.87|202.57|204.87|202.57|1
1651921130000|2022-05-07 10:58:50|204.91|202.61|205.02|202.72|205.02|202.72|204.9|202.6|15
1651921140000|2022-05-07 10:59:00|205.03|202.73|205.5|203.2|205.5|203.2|205.03|202.73|13
1651921150000|2022-05-07 10:59:10|205.43|203.13|205.38|203.08|205.43|203.13|205.38|203.08|7
1651921160000|2022-05-07 10:59:20|205.39|203.09|205.38|203.08|205.39|203.09|205.37|203.07|3
1651921170000|2022-05-07 10:59:30|205.37|203.07|205.36|203.06|205.38|203.08|205.36|203.06|4
1651921180000|2022-05-07 10:59:40|205.34|203.04|205.19|202.89|205.34|203.04|205.18|202.88|8
1651921190000|2022-05-07 10:59:50|205.14|202.84|205.14|202.84|205.14|202.84|205.03|202.73|3
1651921210000|2022-05-07 11:00:10|205.15|202.85|205.35|203.05|205.36|203.06|205.15|202.85|6
1651921220000|2022-05-07 11:00:20|205.39|203.09|205.36|203.06|205.39|203.09|205.36|203.06|6
1651921230000|2022-05-07 11:00:30|205.19|202.89|205.16|202.86|205.19|202.89|205.16|202.86|2
1651921240000|2022-05-07 11:00:40|205.15|202.85|205.05|202.75|205.15|202.85|205|202.7|8
1651921250000|2022-05-07 11:00:50|205.06|202.76|205.06|202.76|205.06|202.76|205.06|202.76|1
1651921260000|2022-05-07 11:01:00|205.07|202.77|205.05|202.75|205.07|202.77|205.04|202.74|5
1651921280000|2022-05-07 11:01:20|205.06|202.76|205.06|202.76|205.06|202.76|205.06|202.76|1
1651921290000|2022-05-07 11:01:30|205.05|202.75|204.96|202.66|205.05|202.75|204.96|202.66|7
1651921300000|2022-05-07 11:01:40|204.95|202.65|204.91|202.61|204.95|202.65|204.91|202.61|4
1651921310000|2022-05-07 11:01:50|204.92|202.62|205.03|202.73|205.03|202.73|204.92|202.62|8
1651921320000|2022-05-07 11:02:00|205.04|202.74|205.16|202.86|205.16|202.86|205.04|202.74|8
1651921340000|2022-05-07 11:02:20|205.15|202.85|205.14|202.84|205.15|202.85|205.14|202.84|2
1651921350000|2022-05-07 11:02:30|205.15|202.85|205.15|202.85|205.16|202.86|205.14|202.84|13
1651921380000|2022-05-07 11:03:00|205.14|202.84|205.34|203.04|205.35|203.05|205.14|202.84|10
1651921390000|2022-05-07 11:03:10|205.33|203.03|205.33|203.03|205.33|203.03|205.33|203.03|1
1651921400000|2022-05-07 11:03:20|205.34|203.04|205.35|203.05|205.35|203.05|205.34|203.04|2
1651921410000|2022-05-07 11:03:30|205.34|203.04|205.32|203.02|205.34|203.04|205.27|202.97|4
1651921480000|2022-05-07 11:04:40|205.34|203.04|205.36|203.06|205.38|203.08|205.34|203.04|5
1651921490000|2022-05-07 11:04:50|205.39|203.09|205.42|203.12|205.42|203.12|205.39|203.09|2
1651921500000|2022-05-07 11:05:00|205.41|203.11|205.38|203.08|205.41|203.11|205.38|203.08|6
1651921510000|2022-05-07 11:05:10|205.39|203.09|205.39|203.09|205.39|203.09|205.37|203.07|4
1651921580000|2022-05-07 11:06:20|205.4|203.1|205.33|203.03|205.4|203.1|205.29|202.99|11
1651921590000|2022-05-07 11:06:30|205.35|203.05|205.31|203.01|205.37|203.07|205.31|203.01|5
1651921600000|2022-05-07 11:06:40|205.3|203|205.09|202.79|205.3|203|205.09|202.79|4
1651921610000|2022-05-07 11:06:50|205.08|202.78|205.04|202.74|205.08|202.78|205.03|202.73|6
1651921620000|2022-05-07 11:07:00|205.03|202.73|205.11|202.81|205.11|202.81|205.03|202.73|5
1651921630000|2022-05-07 11:07:10|205.13|202.83|205.29|202.99|205.29|202.99|205.13|202.83|4
1651921640000|2022-05-07 11:07:20|205.3|203|205.36|203.06|205.38|203.08|205.3|203|4
1651921650000|2022-05-07 11:07:30|205.37|203.07|205.36|203.06|205.37|203.07|205.36|203.06|2
1651921660000|2022-05-07 11:07:40|205.37|203.07|205.35|203.05|205.37|203.07|205.35|203.05|2
1651921670000|2022-05-07 11:07:50|205.34|203.04|205.29|202.99|205.34|203.04|205.29|202.99|4
1651921680000|2022-05-07 11:08:00|205.28|202.98|205.28|202.98|205.28|202.98|205.28|202.98|1
1651921700000|2022-05-07 11:08:20|205.29|202.99|205.32|203.02|205.32|203.02|205.29|202.99|2
1651921730000|2022-05-07 11:08:50|205.3|203|205.28|202.98|205.3|203|205.28|202.98|2
1651921760000|2022-05-07 11:09:20|205.27|202.97|205.27|202.97|205.27|202.97|205.27|202.97|1
1651921780000|2022-05-07 11:09:40|205.26|202.96|205.06|202.76|205.26|202.96|205.05|202.75|5
1651921790000|2022-05-07 11:09:50|205.04|202.74|205.06|202.76|205.06|202.76|205.04|202.74|2
1651921800000|2022-05-07 11:10:00|205|202.7|205.02|202.72|205.03|202.73|205|202.7|4
1651921810000|2022-05-07 11:10:10|205.01|202.71|205.02|202.72|205.02|202.72|205.01|202.71|2
1651921820000|2022-05-07 11:10:20|205.01|202.71|205.07|202.77|205.08|202.78|205.01|202.71|7
1651921830000|2022-05-07 11:10:30|205.06|202.76|205.24|202.94|205.25|202.95|205.06|202.76|6
1651921840000|2022-05-07 11:10:40|205.25|202.95|205.28|202.98|205.29|202.99|205.25|202.95|5
1651921860000|2022-05-07 11:11:00|205.29|202.99|205.29|202.99|205.29|202.99|205.29|202.99|1
1651921870000|2022-05-07 11:11:10|205.3|203|205.4|203.1|205.4|203.1|205.3|203|11
1651921880000|2022-05-07 11:11:20|205.41|203.11|205.43|203.13|205.43|203.13|205.41|203.11|3
1651921890000|2022-05-07 11:11:30|205.5|203.2|205.49|203.19|205.5|203.2|205.49|203.19|2
1651921900000|2022-05-07 11:11:40|205.5|203.2|205.57|203.27|205.58|203.28|205.5|203.2|7
1651921910000|2022-05-07 11:11:50|205.56|203.26|205.54|203.24|205.56|203.26|205.54|203.24|2
1651921920000|2022-05-07 11:12:00|205.52|203.22|205.5|203.2|205.52|203.22|205.5|203.2|2
1651921940000|2022-05-07 11:12:20|205.49|203.19|205.49|203.19|205.49|203.19|205.49|203.19|1
1651921950000|2022-05-07 11:12:30|205.47|203.17|205.49|203.19|205.49|203.19|205.47|203.17|2
1651921960000|2022-05-07 11:12:40|205.5|203.2|205.41|203.11|205.5|203.2|205.41|203.11|6
1651921970000|2022-05-07 11:12:50|205.42|203.12|205.39|203.09|205.42|203.12|205.39|203.09|2
1651921980000|2022-05-07 11:13:00|205.42|203.12|205.38|203.08|205.43|203.13|205.38|203.08|12
1651921990000|2022-05-07 11:13:10|205.37|203.07|205.39|203.09|205.4|203.1|205.37|203.07|4
1651922000000|2022-05-07 11:13:20|205.4|203.1|205.41|203.11|205.41|203.11|205.39|203.09|3
1651922010000|2022-05-07 11:13:30|205.4|203.1|205.48|203.18|205.48|203.18|205.4|203.1|7
1651922030000|2022-05-07 11:13:50|205.51|203.21|205.54|203.24|205.54|203.24|205.51|203.21|4
1651922040000|2022-05-07 11:14:00|205.55|203.25|205.53|203.23|205.55|203.25|205.53|203.23|3
1651922050000|2022-05-07 11:14:10|205.52|203.22|205.47|203.17|205.52|203.22|205.47|203.17|4
1651922060000|2022-05-07 11:14:20|205.46|203.16|205.43|203.13|205.46|203.16|205.43|203.13|4
1651922070000|2022-05-07 11:14:30|205.44|203.14|205.45|203.15|205.47|203.17|205.44|203.14|8
1651922080000|2022-05-07 11:14:40|205.46|203.16|205.47|203.17|205.47|203.17|205.45|203.15|4
1651922090000|2022-05-07 11:14:50|205.46|203.16|205.47|203.17|205.47|203.17|205.46|203.16|2
1651922100000|2022-05-07 11:15:00|205.46|203.16|205.4|203.1|205.46|203.16|205.39|203.09|7
1651922110000|2022-05-07 11:15:10|205.42|203.12|205.46|203.16|205.46|203.16|205.38|203.08|15
1651922120000|2022-05-07 11:15:20|205.47|203.17|205.47|203.17|205.48|203.18|205.47|203.17|3
1651922130000|2022-05-07 11:15:30|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651922140000|2022-05-07 11:15:40|205.47|203.17|205.45|203.15|205.47|203.17|205.45|203.15|3
1651922150000|2022-05-07 11:15:50|205.46|203.16|205.46|203.16|205.46|203.16|205.46|203.16|1
1651922160000|2022-05-07 11:16:00|205.45|203.15|205.46|203.16|205.46|203.16|205.45|203.15|2
1651922170000|2022-05-07 11:16:10|205.45|203.15|205.46|203.16|205.46|203.16|205.45|203.15|4
1651922180000|2022-05-07 11:16:20|205.45|203.15|205.59|203.29|205.6|203.3|205.45|203.15|8
1651922190000|2022-05-07 11:16:30|205.61|203.31|205.65|203.35|205.66|203.36|205.61|203.31|9
1651922200000|2022-05-07 11:16:40|205.64|203.34|205.64|203.34|205.64|203.34|205.64|203.34|1
1651922210000|2022-05-07 11:16:50|205.65|203.35|205.54|203.24|205.65|203.35|205.54|203.24|9
1651922220000|2022-05-07 11:17:00|205.53|203.23|205.63|203.33|205.63|203.33|205.52|203.22|11
1651922230000|2022-05-07 11:17:10|205.66|203.36|205.57|203.27|205.66|203.36|205.57|203.27|8
1651922240000|2022-05-07 11:17:20|205.58|203.28|205.58|203.28|205.58|203.28|205.57|203.27|3
1651922250000|2022-05-07 11:17:30|205.59|203.29|205.63|203.33|205.63|203.33|205.59|203.29|4
1651922260000|2022-05-07 11:17:40|205.65|203.35|205.71|203.41|205.71|203.41|205.65|203.35|5
1651922270000|2022-05-07 11:17:50|205.7|203.4|205.74|203.44|205.75|203.45|205.66|203.36|10
1651922280000|2022-05-07 11:18:00|205.76|203.46|205.87|203.57|205.93|203.63|205.76|203.46|13
1651922290000|2022-05-07 11:18:10|205.86|203.56|205.83|203.53|205.88|203.58|205.83|203.53|5
1651922300000|2022-05-07 11:18:20|205.84|203.54|205.93|203.63|205.93|203.63|205.84|203.54|5
1651922310000|2022-05-07 11:18:30|205.94|203.64|205.88|203.58|205.97|203.67|205.88|203.58|9
1651922340000|2022-05-07 11:19:00|205.84|203.54|205.86|203.56|205.87|203.57|205.79|203.49|10
1651922350000|2022-05-07 11:19:10|205.87|203.57|205.91|203.61|205.91|203.61|205.87|203.57|5
1651922360000|2022-05-07 11:19:20|205.92|203.62|205.98|203.68|205.98|203.68|205.92|203.62|5
1651922380000|2022-05-07 11:19:40|205.93|203.63|205.98|203.68|205.98|203.68|205.93|203.63|2
1651922390000|2022-05-07 11:19:50|205.97|203.67|205.9|203.6|205.97|203.67|205.88|203.58|9
1651922400000|2022-05-07 11:20:00|205.89|203.59|205.9|203.6|205.9|203.6|205.89|203.59|4
1651922410000|2022-05-07 11:20:10|205.89|203.59|205.89|203.59|205.89|203.59|205.89|203.59|1
1651922420000|2022-05-07 11:20:20|205.9|203.6|205.9|203.6|205.9|203.6|205.86|203.56|7
1651922430000|2022-05-07 11:20:30|205.91|203.61|205.89|203.59|205.91|203.61|205.89|203.59|5
1651922440000|2022-05-07 11:20:40|205.9|203.6|205.81|203.51|205.9|203.6|205.81|203.51|6
1651922450000|2022-05-07 11:20:50|205.82|203.52|205.84|203.54|205.84|203.54|205.82|203.52|7
1651922460000|2022-05-07 11:21:00|205.85|203.55|205.9|203.6|205.9|203.6|205.82|203.52|10
1651922470000|2022-05-07 11:21:10|205.91|203.61|205.98|203.68|205.98|203.68|205.9|203.6|9
1651922480000|2022-05-07 11:21:20|205.99|203.69|205.99|203.69|205.99|203.69|205.99|203.69|1
1651922500000|2022-05-07 11:21:40|205.98|203.68|205.96|203.66|205.98|203.68|205.96|203.66|3
1651922510000|2022-05-07 11:21:50|205.97|203.67|205.98|203.68|205.98|203.68|205.96|203.66|5
1651922520000|2022-05-07 11:22:00|205.99|203.69|205.9|203.6|205.99|203.69|205.9|203.6|8
1651922530000|2022-05-07 11:22:10|205.91|203.61|205.93|203.63|205.94|203.64|205.9|203.6|5
1651922540000|2022-05-07 11:22:20|205.94|203.64|205.95|203.65|205.95|203.65|205.93|203.63|4
1651922550000|2022-05-07 11:22:30|205.96|203.66|205.96|203.66|205.96|203.66|205.96|203.66|1
1651922560000|2022-05-07 11:22:40|205.94|203.64|205.85|203.55|205.94|203.64|205.85|203.55|6
1651922570000|2022-05-07 11:22:50|205.9|203.6|205.91|203.61|205.91|203.61|205.9|203.6|4
1651922580000|2022-05-07 11:23:00|205.93|203.63|205.97|203.67|206|203.7|205.91|203.61|11
1651922590000|2022-05-07 11:23:10|205.98|203.68|205.98|203.68|205.98|203.68|205.96|203.66|3
1651922600000|2022-05-07 11:23:20|205.99|203.69|206|203.7|206|203.7|205.99|203.69|2
1651922610000|2022-05-07 11:23:30|206.01|203.71|206.02|203.72|206.02|203.72|206.01|203.71|2
1651922620000|2022-05-07 11:23:40|206.01|203.71|206.01|203.71|206.01|203.71|206|203.7|3
1651922630000|2022-05-07 11:23:50|206|203.7|206|203.7|206|203.7|206|203.7|1
1651922640000|2022-05-07 11:24:00|205.99|203.69|205.87|203.57|205.99|203.69|205.87|203.57|8
1651922650000|2022-05-07 11:24:10|205.86|203.56|205.68|203.38|205.87|203.57|205.67|203.37|22
1651922660000|2022-05-07 11:24:20|205.69|203.39|205.7|203.4|205.7|203.4|205.68|203.38|4
1651922670000|2022-05-07 11:24:30|205.71|203.41|205.7|203.4|205.77|203.47|205.7|203.4|13
1651922680000|2022-05-07 11:24:40|205.69|203.39|205.64|203.34|205.69|203.39|205.64|203.34|15
1651922690000|2022-05-07 11:24:50|205.65|203.35|205.68|203.38|205.68|203.38|205.64|203.34|6
1651922700000|2022-05-07 11:25:00|205.67|203.37|205.57|203.27|205.67|203.37|205.56|203.26|12
1651922710000|2022-05-07 11:25:10|205.54|203.24|205.49|203.19|205.55|203.25|205.45|203.15|14
1651922720000|2022-05-07 11:25:20|205.48|203.18|205.49|203.19|205.49|203.19|205.48|203.18|2
1651922730000|2022-05-07 11:25:30|205.5|203.2|205.51|203.21|205.51|203.21|205.5|203.2|2
1651922740000|2022-05-07 11:25:40|205.5|203.2|205.5|203.2|205.5|203.2|205.5|203.2|1
1651922750000|2022-05-07 11:25:50|205.47|203.17|205.45|203.15|205.47|203.17|205.44|203.14|5
1651922760000|2022-05-07 11:26:00|205.44|203.14|205.37|203.07|205.45|203.15|205.37|203.07|7
1651922770000|2022-05-07 11:26:10|205.4|203.1|205.37|203.07|205.4|203.1|205.37|203.07|2
1651922790000|2022-05-07 11:26:30|205.36|203.06|205.34|203.04|205.37|203.07|205.34|203.04|3
1651922800000|2022-05-07 11:26:40|205.35|203.05|205.35|203.05|205.35|203.05|205.35|203.05|1
1651922810000|2022-05-07 11:26:50|205.36|203.06|205.44|203.14|205.44|203.14|205.36|203.06|8
1651922820000|2022-05-07 11:27:00|205.47|203.17|205.41|203.11|205.51|203.21|205.41|203.11|12
1651922830000|2022-05-07 11:27:10|205.4|203.1|205.38|203.08|205.4|203.1|205.37|203.07|8
1651922840000|2022-05-07 11:27:20|205.37|203.07|205.38|203.08|205.4|203.1|205.37|203.07|4
1651922850000|2022-05-07 11:27:30|205.37|203.07|205.14|202.84|205.37|203.07|205.14|202.84|4
1651922860000|2022-05-07 11:27:40|205.15|202.85|205.15|202.85|205.15|202.85|205.14|202.84|3
1651922870000|2022-05-07 11:27:50|205.14|202.84|205.15|202.85|205.15|202.85|205.14|202.84|2
1651922880000|2022-05-07 11:28:00|205.14|202.84|205.32|203.02|205.32|203.02|205.14|202.84|4
1651922890000|2022-05-07 11:28:10|205.34|203.04|205.33|203.03|205.36|203.06|205.33|203.03|6
1651922900000|2022-05-07 11:28:20|205.31|203.01|205.15|202.85|205.31|203.01|205.14|202.84|4
1651922920000|2022-05-07 11:28:40|205.12|202.82|205.12|202.82|205.12|202.82|205.12|202.82|1
1651922930000|2022-05-07 11:28:50|205.13|202.83|205.12|202.82|205.13|202.83|205.12|202.82|4
1651922940000|2022-05-07 11:29:00|205.14|202.84|205.13|202.83|205.14|202.84|205.12|202.82|4
1651922960000|2022-05-07 11:29:20|205.1|202.8|205.05|202.75|205.1|202.8|205.05|202.75|4
1651922970000|2022-05-07 11:29:30|205.04|202.74|205.02|202.72|205.04|202.74|205|202.7|8
1651922980000|2022-05-07 11:29:40|205.01|202.71|205.02|202.72|205.02|202.72|205.01|202.71|4
1651922990000|2022-05-07 11:29:50|204.98|202.68|204.99|202.69|204.99|202.69|204.98|202.68|2
1651923000000|2022-05-07 11:30:00|204.98|202.68|204.98|202.68|204.98|202.68|204.97|202.67|3
1651923010000|2022-05-07 11:30:10|204.97|202.67|204.95|202.65|204.98|202.68|204.92|202.62|13
1651923020000|2022-05-07 11:30:20|204.94|202.64|204.93|202.63|204.95|202.65|204.93|202.63|8
1651923030000|2022-05-07 11:30:30|204.89|202.59|205|202.7|205|202.7|204.89|202.59|8
1651923040000|2022-05-07 11:30:40|205.02|202.72|205.3|203|205.3|203|205.02|202.72|11
1651923060000|2022-05-07 11:31:00|205.28|202.98|205.28|202.98|205.28|202.98|205.28|202.98|1
1651923070000|2022-05-07 11:31:10|205.31|203.01|205.31|203.01|205.31|203.01|205.31|203.01|1
1651923080000|2022-05-07 11:31:20|205.29|202.99|205.28|202.98|205.29|202.99|205.28|202.98|2
1651923090000|2022-05-07 11:31:30|205.29|202.99|205.27|202.97|205.29|202.99|205.27|202.97|3
1651923110000|2022-05-07 11:31:50|205.13|202.83|205.06|202.76|205.13|202.83|205.06|202.76|5
1651923120000|2022-05-07 11:32:00|205.07|202.77|205.05|202.75|205.07|202.77|205.05|202.75|3
1651923130000|2022-05-07 11:32:10|205.06|202.76|205.05|202.75|205.06|202.76|205.04|202.74|4
1651923140000|2022-05-07 11:32:20|205.04|202.74|205.02|202.72|205.04|202.74|205.02|202.72|2
1651923150000|2022-05-07 11:32:30|205.01|202.71|205.01|202.71|205.02|202.72|205.01|202.71|3
1651923160000|2022-05-07 11:32:40|204.99|202.69|205.05|202.75|205.05|202.75|204.99|202.69|5
1651923170000|2022-05-07 11:32:50|205.06|202.76|205.12|202.82|205.12|202.82|205.06|202.76|3
1651923180000|2022-05-07 11:33:00|205.11|202.81|205.06|202.76|205.11|202.81|205.06|202.76|7
1651923190000|2022-05-07 11:33:10|205.08|202.78|205.02|202.72|205.08|202.78|205.02|202.72|6
1651923200000|2022-05-07 11:33:20|205.03|202.73|205|202.7|205.03|202.73|205|202.7|7
1651923210000|2022-05-07 11:33:30|204.99|202.69|204.95|202.65|204.99|202.69|204.94|202.64|8
1651923220000|2022-05-07 11:33:40|204.96|202.66|204.98|202.68|204.98|202.68|204.93|202.63|3
1651923230000|2022-05-07 11:33:50|204.97|202.67|204.97|202.67|204.97|202.67|204.97|202.67|1
1651923240000|2022-05-07 11:34:00|204.96|202.66|204.92|202.62|204.96|202.66|204.91|202.61|4
1651923250000|2022-05-07 11:34:10|204.9|202.6|204.81|202.51|204.9|202.6|204.81|202.51|6
1651923260000|2022-05-07 11:34:20|204.83|202.53|204.84|202.54|204.84|202.54|204.83|202.53|2
1651923270000|2022-05-07 11:34:30|204.82|202.52|204.81|202.51|204.82|202.52|204.81|202.51|2
1651923280000|2022-05-07 11:34:40|204.82|202.52|204.75|202.45|204.82|202.52|204.75|202.45|5
1651923310000|2022-05-07 11:35:10|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651923320000|2022-05-07 11:35:20|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651923350000|2022-05-07 11:35:50|204.72|202.42|204.72|202.42|204.72|202.42|204.72|202.42|1
1651923360000|2022-05-07 11:36:00|204.71|202.41|204.7|202.4|204.72|202.42|204.7|202.4|4
1651923370000|2022-05-07 11:36:10|204.69|202.39|204.56|202.26|204.69|202.39|204.55|202.25|9
1651923380000|2022-05-07 11:36:20|204.57|202.27|204.6|202.3|204.6|202.3|204.57|202.27|6
1651923390000|2022-05-07 11:36:30|204.59|202.29|204.73|202.43|204.73|202.43|204.58|202.28|14
1651923400000|2022-05-07 11:36:40|204.72|202.42|204.73|202.43|204.73|202.43|204.72|202.42|6
1651923410000|2022-05-07 11:36:50|204.72|202.42|204.72|202.42|204.74|202.44|204.72|202.42|3
1651923420000|2022-05-07 11:37:00|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651923430000|2022-05-07 11:37:10|204.71|202.41|204.7|202.4|204.71|202.41|204.68|202.38|7
1651923440000|2022-05-07 11:37:20|204.69|202.39|204.64|202.34|204.69|202.39|204.64|202.34|5
1651923450000|2022-05-07 11:37:30|204.65|202.35|204.65|202.35|204.65|202.35|204.64|202.34|5
1651923460000|2022-05-07 11:37:40|204.64|202.34|204.63|202.33|204.66|202.36|204.63|202.33|8
1651923470000|2022-05-07 11:37:50|204.62|202.32|204.62|202.32|204.62|202.32|204.62|202.32|1
1651923480000|2022-05-07 11:38:00|204.61|202.31|204.57|202.27|204.61|202.31|204.56|202.26|7
1651923490000|2022-05-07 11:38:10|204.56|202.26|204.57|202.27|204.57|202.27|204.56|202.26|2
1651923500000|2022-05-07 11:38:20|204.56|202.26|204.54|202.24|204.57|202.27|204.54|202.24|6
1651923510000|2022-05-07 11:38:30|204.53|202.23|204.48|202.18|204.53|202.23|204.48|202.18|4
1651923520000|2022-05-07 11:38:40|204.47|202.17|204.46|202.16|204.47|202.17|204.41|202.11|5
1651923530000|2022-05-07 11:38:50|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651923540000|2022-05-07 11:39:00|204.46|202.16|204.44|202.14|204.46|202.16|204.44|202.14|2
1651923550000|2022-05-07 11:39:10|204.45|202.15|204.48|202.18|204.5|202.2|204.45|202.15|11
1651923560000|2022-05-07 11:39:20|204.49|202.19|204.09|201.79|204.5|202.2|204.09|201.79|13
1651923570000|2022-05-07 11:39:30|204.06|201.76|204.05|201.75|204.06|201.76|204.05|201.75|4
1651923580000|2022-05-07 11:39:40|204.02|201.72|203.97|201.67|204.06|201.76|203.97|201.67|11
1651923590000|2022-05-07 11:39:50|203.96|201.66|203.94|201.64|203.96|201.66|203.93|201.63|5
1651923600000|2022-05-07 11:40:00|203.95|201.65|203.91|201.61|203.95|201.65|203.91|201.61|9
1651923610000|2022-05-07 11:40:10|203.92|201.62|203.85|201.55|203.92|201.62|203.83|201.53|6
1651923620000|2022-05-07 11:40:20|203.86|201.56|203.92|201.62|203.93|201.63|203.84|201.54|19
1651923630000|2022-05-07 11:40:30|203.88|201.58|203.91|201.61|203.91|201.61|203.88|201.58|9
1651923640000|2022-05-07 11:40:40|203.92|201.62|203.97|201.67|203.97|201.67|203.89|201.59|14
1651923660000|2022-05-07 11:41:00|203.96|201.66|204.05|201.75|204.05|201.75|203.96|201.66|5
1651923670000|2022-05-07 11:41:10|204.06|201.76|204.01|201.71|204.06|201.76|204.01|201.71|6
1651923680000|2022-05-07 11:41:20|204.02|201.72|204.31|202.01|204.31|202.01|204.02|201.72|15
1651923690000|2022-05-07 11:41:30|204.32|202.02|204.3|202|204.32|202.02|204.29|201.99|4
1651923700000|2022-05-07 11:41:40|204.32|202.02|204.45|202.15|204.46|202.16|204.32|202.02|7
1651923710000|2022-05-07 11:41:50|204.47|202.17|204.52|202.22|204.53|202.23|204.47|202.17|6
1651923720000|2022-05-07 11:42:00|204.51|202.21|204.67|202.37|204.67|202.37|204.51|202.21|9
1651923730000|2022-05-07 11:42:10|204.68|202.38|204.63|202.33|204.68|202.38|204.63|202.33|6
1651923740000|2022-05-07 11:42:20|204.64|202.34|204.64|202.34|204.64|202.34|204.64|202.34|1
1651923750000|2022-05-07 11:42:30|204.63|202.33|204.59|202.29|204.63|202.33|204.59|202.29|4
1651923760000|2022-05-07 11:42:40|204.58|202.28|204.51|202.21|204.58|202.28|204.51|202.21|6
1651923770000|2022-05-07 11:42:50|204.5|202.2|204.39|202.09|204.5|202.2|204.38|202.08|11
1651923780000|2022-05-07 11:43:00|204.4|202.1|204.46|202.16|204.46|202.16|204.4|202.1|7
1651923800000|2022-05-07 11:43:20|204.48|202.18|204.49|202.19|204.49|202.19|204.48|202.18|2
1651923810000|2022-05-07 11:43:30|204.51|202.21|204.55|202.25|204.55|202.25|204.5|202.2|4
1651923820000|2022-05-07 11:43:40|204.54|202.24|204.49|202.19|204.54|202.24|204.49|202.19|6
1651923830000|2022-05-07 11:43:50|204.51|202.21|204.55|202.25|204.55|202.25|204.5|202.2|5
1651923840000|2022-05-07 11:44:00|204.56|202.26|204.57|202.27|204.57|202.27|204.56|202.26|2
1651923850000|2022-05-07 11:44:10|204.56|202.26|204.57|202.27|204.58|202.28|204.56|202.26|3
1651923860000|2022-05-07 11:44:20|204.59|202.29|204.64|202.34|204.65|202.35|204.59|202.29|6
1651923870000|2022-05-07 11:44:30|204.67|202.37|204.68|202.38|204.68|202.38|204.67|202.37|2
1651923880000|2022-05-07 11:44:40|204.7|202.4|204.69|202.39|204.7|202.4|204.69|202.39|2
1651923890000|2022-05-07 11:44:50|204.66|202.36|204.65|202.35|204.66|202.36|204.65|202.35|2
1651923900000|2022-05-07 11:45:00|204.66|202.36|204.69|202.39|204.69|202.39|204.66|202.36|2
1651923920000|2022-05-07 11:45:20|204.68|202.38|204.53|202.23|204.68|202.38|204.53|202.23|8
1651923930000|2022-05-07 11:45:30|204.51|202.21|204.46|202.16|204.51|202.21|204.46|202.16|4
1651923940000|2022-05-07 11:45:40|204.43|202.13|204.12|201.82|204.43|202.13|204.11|201.81|9
1651923950000|2022-05-07 11:45:50|204.11|201.81|204.11|201.81|204.11|201.81|204.11|201.81|1
1651923960000|2022-05-07 11:46:00|204.1|201.8|204.15|201.85|204.19|201.89|204.07|201.77|6
1651923970000|2022-05-07 11:46:10|204.17|201.87|204.16|201.86|204.17|201.87|204.16|201.86|2
1651923980000|2022-05-07 11:46:20|204.15|201.85|204.16|201.86|204.16|201.86|204.15|201.85|2
1651923990000|2022-05-07 11:46:30|204.24|201.94|204.33|202.03|204.33|202.03|204.24|201.94|6
1651924000000|2022-05-07 11:46:40|204.34|202.04|204.44|202.14|204.44|202.14|204.34|202.04|4
1651924010000|2022-05-07 11:46:50|204.45|202.15|204.5|202.2|204.5|202.2|204.44|202.14|5
1651924020000|2022-05-07 11:47:00|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651924030000|2022-05-07 11:47:10|204.48|202.18|204.42|202.12|204.49|202.19|204.41|202.11|6
1651924040000|2022-05-07 11:47:20|204.41|202.11|204.38|202.08|204.41|202.11|204.38|202.08|3
1651924070000|2022-05-07 11:47:50|204.37|202.07|204.33|202.03|204.37|202.07|204.33|202.03|5
1651924080000|2022-05-07 11:48:00|204.34|202.04|204.32|202.02|204.36|202.06|204.32|202.02|5
1651924090000|2022-05-07 11:48:10|204.3|202|204.3|202|204.3|202|204.3|202|1
1651924100000|2022-05-07 11:48:20|204.14|201.84|204.08|201.78|204.14|201.84|204.08|201.78|6
1651924110000|2022-05-07 11:48:30|204.05|201.75|204.06|201.76|204.06|201.76|204.05|201.75|2
1651924120000|2022-05-07 11:48:40|204.05|201.75|204.02|201.72|204.05|201.75|204.02|201.72|4
1651924130000|2022-05-07 11:48:50|204.04|201.74|203.99|201.69|204.05|201.75|203.99|201.69|5
1651924140000|2022-05-07 11:49:00|204|201.7|204|201.7|204|201.7|204|201.7|1
1651924150000|2022-05-07 11:49:10|204.01|201.71|204.15|201.85|204.15|201.85|204.01|201.71|9
1651924170000|2022-05-07 11:49:30|204.16|201.86|204.16|201.86|204.16|201.86|204.16|201.86|1
1651924180000|2022-05-07 11:49:40|204.17|201.87|204.17|201.87|204.17|201.87|204.16|201.86|3
1651924190000|2022-05-07 11:49:50|204.16|201.86|204.16|201.86|204.17|201.87|204.16|201.86|3
1651924200000|2022-05-07 11:50:00|204.17|201.87|204.17|201.87|204.17|201.87|204.17|201.87|1
1651924220000|2022-05-07 11:50:20|204.26|201.96|204.26|201.96|204.26|201.96|204.26|201.96|1
1651924240000|2022-05-07 11:50:40|204.25|201.95|204.44|202.14|204.47|202.17|204.25|201.95|11
1651924260000|2022-05-07 11:51:00|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651924270000|2022-05-07 11:51:10|204.44|202.14|204.45|202.15|204.45|202.15|204.43|202.13|3
1651924310000|2022-05-07 11:51:50|204.46|202.16|204.46|202.16|204.46|202.16|204.45|202.15|3
1651924330000|2022-05-07 11:52:10|204.47|202.17|204.51|202.21|204.52|202.22|204.47|202.17|6
1651924340000|2022-05-07 11:52:20|204.53|202.23|204.6|202.3|204.6|202.3|204.53|202.23|4
1651924350000|2022-05-07 11:52:30|204.61|202.31|204.63|202.33|204.64|202.34|204.61|202.31|5
1651924370000|2022-05-07 11:52:50|204.61|202.31|204.59|202.29|204.61|202.31|204.59|202.29|4
1651924380000|2022-05-07 11:53:00|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651924390000|2022-05-07 11:53:10|204.62|202.32|204.63|202.33|204.64|202.34|204.62|202.32|3
1651924400000|2022-05-07 11:53:20|204.62|202.32|204.62|202.32|204.62|202.32|204.62|202.32|1
1651924410000|2022-05-07 11:53:30|204.63|202.33|204.65|202.35|204.65|202.35|204.63|202.33|3
1651924420000|2022-05-07 11:53:40|204.66|202.36|204.65|202.35|204.66|202.36|204.65|202.35|4
1651924430000|2022-05-07 11:53:50|204.66|202.36|204.65|202.35|204.66|202.36|204.65|202.35|2
1651924440000|2022-05-07 11:54:00|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651924450000|2022-05-07 11:54:10|204.66|202.36|204.66|202.36|204.66|202.36|204.66|202.36|1
1651924480000|2022-05-07 11:54:40|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651924500000|2022-05-07 11:55:00|204.66|202.36|204.66|202.36|204.66|202.36|204.66|202.36|1
1651924510000|2022-05-07 11:55:10|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651924520000|2022-05-07 11:55:20|204.68|202.38|204.51|202.21|204.68|202.38|204.5|202.2|9
1651924530000|2022-05-07 11:55:30|204.5|202.2|204.39|202.09|204.51|202.21|204.38|202.08|15
1651924550000|2022-05-07 11:55:50|204.43|202.13|204.63|202.33|204.63|202.33|204.43|202.13|12
1651924560000|2022-05-07 11:56:00|204.62|202.32|204.61|202.31|204.63|202.33|204.58|202.28|8
1651924570000|2022-05-07 11:56:10|204.6|202.3|204.59|202.29|204.6|202.3|204.59|202.29|6
1651924580000|2022-05-07 11:56:20|204.58|202.28|204.63|202.33|204.63|202.33|204.58|202.28|4
1651924590000|2022-05-07 11:56:30|204.62|202.32|204.6|202.3|204.62|202.32|204.6|202.3|5
1651924600000|2022-05-07 11:56:40|204.59|202.29|204.57|202.27|204.59|202.29|204.57|202.27|3
1651924610000|2022-05-07 11:56:50|204.58|202.28|204.52|202.22|204.58|202.28|204.5|202.2|10
1651924620000|2022-05-07 11:57:00|204.53|202.23|204.49|202.19|204.53|202.23|204.49|202.19|5
1651924630000|2022-05-07 11:57:10|204.48|202.18|204.44|202.14|204.49|202.19|204.44|202.14|8
1651924640000|2022-05-07 11:57:20|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651924660000|2022-05-07 11:57:40|204.44|202.14|204.53|202.23|204.54|202.24|204.44|202.14|7
1651924670000|2022-05-07 11:57:50|204.54|202.24|204.58|202.28|204.58|202.28|204.54|202.24|2
1651924680000|2022-05-07 11:58:00|204.57|202.27|204.58|202.28|204.58|202.28|204.57|202.27|2
1651924690000|2022-05-07 11:58:10|204.57|202.27|204.5|202.2|204.57|202.27|204.5|202.2|6
1651924700000|2022-05-07 11:58:20|204.49|202.19|204.48|202.18|204.49|202.19|204.48|202.18|2
1651924710000|2022-05-07 11:58:30|204.47|202.17|204.36|202.06|204.47|202.17|204.36|202.06|9
1651924720000|2022-05-07 11:58:40|204.35|202.05|204.1|201.8|204.35|202.05|204.1|201.8|7
1651924730000|2022-05-07 11:58:50|204.09|201.79|204.32|202.02|204.32|202.02|204.09|201.79|5
1651924740000|2022-05-07 11:59:00|204.33|202.03|204.37|202.07|204.39|202.09|204.33|202.03|6
1651924750000|2022-05-07 11:59:10|204.41|202.11|204.55|202.25|204.57|202.27|204.41|202.11|17
1651924760000|2022-05-07 11:59:20|204.56|202.26|204.62|202.32|204.62|202.32|204.56|202.26|3
1651924770000|2022-05-07 11:59:30|204.64|202.34|204.62|202.32|204.64|202.34|204.62|202.32|2
1651924790000|2022-05-07 11:59:50|204.72|202.42|204.96|202.66|204.98|202.68|204.72|202.42|14
1651924800000|2022-05-07 12:00:00|204.97|202.67|204.83|202.53|204.97|202.67|204.79|202.49|24
1651924810000|2022-05-07 12:00:10|204.84|202.54|204.83|202.53|204.84|202.54|204.83|202.53|4
1651924820000|2022-05-07 12:00:20|204.84|202.54|204.79|202.49|204.84|202.54|204.79|202.49|7
1651924830000|2022-05-07 12:00:30|204.78|202.48|204.65|202.35|204.81|202.51|204.65|202.35|17
1651924840000|2022-05-07 12:00:40|204.66|202.36|204.68|202.38|204.69|202.39|204.66|202.36|5
1651924850000|2022-05-07 12:00:50|204.69|202.39|204.75|202.45|204.75|202.45|204.69|202.39|6
1651924860000|2022-05-07 12:01:00|204.74|202.44|204.79|202.49|204.79|202.49|204.74|202.44|6
1651924870000|2022-05-07 12:01:10|204.77|202.47|204.82|202.52|204.82|202.52|204.77|202.47|5
1651924880000|2022-05-07 12:01:20|204.8|202.5|204.82|202.52|204.84|202.54|204.8|202.5|6
1651924900000|2022-05-07 12:01:40|204.81|202.51|204.82|202.52|204.82|202.52|204.81|202.51|4
1651924910000|2022-05-07 12:01:50|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651924920000|2022-05-07 12:02:00|204.8|202.5|204.81|202.51|204.84|202.54|204.8|202.5|7
1651924940000|2022-05-07 12:02:20|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651924960000|2022-05-07 12:02:40|204.84|202.54|204.79|202.49|204.85|202.55|204.79|202.49|8
1651924970000|2022-05-07 12:02:50|204.75|202.45|204.64|202.34|204.75|202.45|204.63|202.33|11
1651924980000|2022-05-07 12:03:00|204.65|202.35|204.63|202.33|204.65|202.35|204.59|202.29|6
1651924990000|2022-05-07 12:03:10|204.64|202.34|204.64|202.34|204.64|202.34|204.64|202.34|1
1651925000000|2022-05-07 12:03:20|204.63|202.33|204.62|202.32|204.63|202.33|204.6|202.3|5
1651925010000|2022-05-07 12:03:30|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651925020000|2022-05-07 12:03:40|204.62|202.32|204.41|202.11|204.62|202.32|204.41|202.11|4
1651925030000|2022-05-07 12:03:50|204.42|202.12|204.38|202.08|204.42|202.12|204.38|202.08|5
1651925040000|2022-05-07 12:04:00|204.37|202.07|204.38|202.08|204.39|202.09|204.36|202.06|8
1651925050000|2022-05-07 12:04:10|204.37|202.07|204.37|202.07|204.38|202.08|204.36|202.06|7
1651925060000|2022-05-07 12:04:20|204.36|202.06|204.36|202.06|204.37|202.07|204.36|202.06|3
1651925070000|2022-05-07 12:04:30|204.35|202.05|204.35|202.05|204.35|202.05|204.35|202.05|1
1651925080000|2022-05-07 12:04:40|204.33|202.03|204.33|202.03|204.34|202.04|204.32|202.02|7
1651925090000|2022-05-07 12:04:50|204.32|202.02|204.32|202.02|204.32|202.02|204.32|202.02|1
1651925100000|2022-05-07 12:05:00|204.34|202.04|204.34|202.04|204.34|202.04|204.34|202.04|1
1651925110000|2022-05-07 12:05:10|204.14|201.84|203.89|201.59|204.14|201.84|203.89|201.59|13
1651925120000|2022-05-07 12:05:20|203.91|201.61|204.37|202.07|204.37|202.07|203.91|201.61|15
1651925130000|2022-05-07 12:05:30|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651925140000|2022-05-07 12:05:40|204.43|202.13|204.43|202.13|204.44|202.14|204.43|202.13|3
1651925150000|2022-05-07 12:05:50|204.44|202.14|204.48|202.18|204.49|202.19|204.44|202.14|6
1651925160000|2022-05-07 12:06:00|204.52|202.22|204.46|202.16|204.52|202.22|204.45|202.15|7
1651925170000|2022-05-07 12:06:10|204.45|202.15|204.46|202.16|204.46|202.16|204.45|202.15|2
1651925200000|2022-05-07 12:06:40|204.45|202.15|204.45|202.15|204.46|202.16|204.45|202.15|3
1651925220000|2022-05-07 12:07:00|204.42|202.12|204.42|202.12|204.42|202.12|204.42|202.12|1
1651925230000|2022-05-07 12:07:10|204.47|202.17|204.48|202.18|204.48|202.18|204.46|202.16|4
1651925240000|2022-05-07 12:07:20|204.49|202.19|204.55|202.25|204.56|202.26|204.49|202.19|6
1651925250000|2022-05-07 12:07:30|204.58|202.28|204.65|202.35|204.65|202.35|204.58|202.28|4
1651925260000|2022-05-07 12:07:40|204.66|202.36|204.68|202.38|204.68|202.38|204.66|202.36|2
1651925290000|2022-05-07 12:08:10|204.67|202.37|204.67|202.37|204.7|202.4|204.67|202.37|5
1651925320000|2022-05-07 12:08:40|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651925330000|2022-05-07 12:08:50|204.67|202.37|204.72|202.42|204.72|202.42|204.67|202.37|10
1651925340000|2022-05-07 12:09:00|204.7|202.4|204.77|202.47|204.77|202.47|204.7|202.4|4
1651925360000|2022-05-07 12:09:20|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651925380000|2022-05-07 12:09:40|204.79|202.49|204.84|202.54|204.84|202.54|204.78|202.48|9
1651925390000|2022-05-07 12:09:50|204.83|202.53|204.92|202.62|204.92|202.62|204.83|202.53|7
1651925400000|2022-05-07 12:10:00|204.93|202.63|204.97|202.67|204.97|202.67|204.93|202.63|2
1651925410000|2022-05-07 12:10:10|204.94|202.64|204.95|202.65|204.95|202.65|204.94|202.64|2
1651925420000|2022-05-07 12:10:20|204.93|202.63|204.95|202.65|204.96|202.66|204.93|202.63|4
1651925430000|2022-05-07 12:10:30|204.93|202.63|204.93|202.63|204.95|202.65|204.93|202.63|5
1651925440000|2022-05-07 12:10:40|204.95|202.65|204.81|202.51|204.95|202.65|204.81|202.51|9
1651925450000|2022-05-07 12:10:50|204.82|202.52|204.85|202.55|204.85|202.55|204.82|202.52|6
1651925460000|2022-05-07 12:11:00|204.83|202.53|204.78|202.48|204.83|202.53|204.78|202.48|5
1651925470000|2022-05-07 12:11:10|204.79|202.49|204.81|202.51|204.81|202.51|204.79|202.49|2
1651925520000|2022-05-07 12:12:00|204.84|202.54|205.03|202.73|205.03|202.73|204.84|202.54|10
1651925530000|2022-05-07 12:12:10|205.05|202.75|204.92|202.62|205.05|202.75|204.92|202.62|9
1651925540000|2022-05-07 12:12:20|204.96|202.66|204.97|202.67|204.97|202.67|204.96|202.66|2
1651925550000|2022-05-07 12:12:30|204.99|202.69|205.04|202.74|205.05|202.75|204.99|202.69|8
1651925560000|2022-05-07 12:12:40|205.03|202.73|205.04|202.74|205.04|202.74|205.03|202.73|2
1651925570000|2022-05-07 12:12:50|205.05|202.75|205.07|202.77|205.07|202.77|205.05|202.75|2
1651925580000|2022-05-07 12:13:00|205.09|202.79|205.09|202.79|205.09|202.79|205.09|202.79|1
1651925600000|2022-05-07 12:13:20|205.08|202.78|205.16|202.86|205.16|202.86|205.08|202.78|2
1651925610000|2022-05-07 12:13:30|205.18|202.88|205.12|202.82|205.2|202.9|205.12|202.82|7
1651925620000|2022-05-07 12:13:40|205.08|202.78|205.08|202.78|205.08|202.78|205.08|202.78|1
1651925630000|2022-05-07 12:13:50|205.06|202.76|205.06|202.76|205.06|202.76|205.06|202.76|1
1651925640000|2022-05-07 12:14:00|205.07|202.77|205.07|202.77|205.07|202.77|205.07|202.77|1
1651925660000|2022-05-07 12:14:20|205.04|202.74|205|202.7|205.04|202.74|205|202.7|3
1651925670000|2022-05-07 12:14:30|205.01|202.71|205|202.7|205.01|202.71|205|202.7|4
1651925680000|2022-05-07 12:14:40|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651925690000|2022-05-07 12:14:50|205|202.7|205|202.7|205|202.7|205|202.7|1
1651925700000|2022-05-07 12:15:00|204.99|202.69|204.99|202.69|204.99|202.69|204.99|202.69|1
1651925710000|2022-05-07 12:15:10|204.98|202.68|204.96|202.66|204.98|202.68|204.96|202.66|3
1651925730000|2022-05-07 12:15:30|204.93|202.63|205|202.7|205|202.7|204.93|202.63|4
1651925740000|2022-05-07 12:15:40|205.01|202.71|205.05|202.75|205.05|202.75|205|202.7|4
1651925760000|2022-05-07 12:16:00|205.04|202.74|205.02|202.72|205.04|202.74|205.02|202.72|3
1651925780000|2022-05-07 12:16:20|204.99|202.69|204.91|202.61|204.99|202.69|204.9|202.6|8
1651925790000|2022-05-07 12:16:30|204.86|202.56|204.86|202.56|204.86|202.56|204.86|202.56|1
1651925800000|2022-05-07 12:16:40|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651925810000|2022-05-07 12:16:50|204.86|202.56|204.86|202.56|204.87|202.57|204.86|202.56|3
1651925830000|2022-05-07 12:17:10|204.85|202.55|204.85|202.55|204.85|202.55|204.84|202.54|3
1651925840000|2022-05-07 12:17:20|204.84|202.54|204.84|202.54|204.86|202.56|204.84|202.54|4
1651925850000|2022-05-07 12:17:30|204.86|202.56|204.8|202.5|204.86|202.56|204.8|202.5|8
1651925860000|2022-05-07 12:17:40|204.81|202.51|204.77|202.47|204.81|202.51|204.75|202.45|10
1651925870000|2022-05-07 12:17:50|204.76|202.46|204.73|202.43|204.76|202.46|204.73|202.43|5
1651925890000|2022-05-07 12:18:10|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651925900000|2022-05-07 12:18:20|204.7|202.4|204.7|202.4|204.7|202.4|204.7|202.4|1
1651925910000|2022-05-07 12:18:30|204.69|202.39|204.78|202.48|204.8|202.5|204.69|202.39|6
1651925930000|2022-05-07 12:18:50|204.77|202.47|204.79|202.49|204.79|202.49|204.77|202.47|5
1651925940000|2022-05-07 12:19:00|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651925950000|2022-05-07 12:19:10|204.77|202.47|204.77|202.47|204.78|202.48|204.77|202.47|3
1651925960000|2022-05-07 12:19:20|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|6
1651925970000|2022-05-07 12:19:30|204.78|202.48|204.78|202.48|204.78|202.48|204.77|202.47|3
1651925980000|2022-05-07 12:19:40|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651925990000|2022-05-07 12:19:50|204.78|202.48|204.74|202.44|204.78|202.48|204.74|202.44|4
1651926010000|2022-05-07 12:20:10|204.75|202.45|204.82|202.52|204.83|202.53|204.74|202.44|9
1651926020000|2022-05-07 12:20:20|204.83|202.53|204.9|202.6|204.9|202.6|204.82|202.52|6
1651926060000|2022-05-07 12:21:00|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651926070000|2022-05-07 12:21:10|204.9|202.6|204.89|202.59|204.9|202.6|204.89|202.59|2
1651926080000|2022-05-07 12:21:20|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651926090000|2022-05-07 12:21:30|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651926100000|2022-05-07 12:21:40|204.91|202.61|204.87|202.57|204.91|202.61|204.87|202.57|4
1651926110000|2022-05-07 12:21:50|204.88|202.58|204.82|202.52|204.88|202.58|204.81|202.51|8
1651926120000|2022-05-07 12:22:00|204.81|202.51|204.79|202.49|204.82|202.52|204.79|202.49|8
1651926130000|2022-05-07 12:22:10|204.81|202.51|204.77|202.47|204.82|202.52|204.77|202.47|3
1651926140000|2022-05-07 12:22:20|204.78|202.48|204.73|202.43|204.78|202.48|204.73|202.43|5
1651926150000|2022-05-07 12:22:30|204.74|202.44|204.71|202.41|204.74|202.44|204.71|202.41|2
1651926160000|2022-05-07 12:22:40|204.69|202.39|204.65|202.35|204.69|202.39|204.65|202.35|2
1651926170000|2022-05-07 12:22:50|204.64|202.34|204.61|202.31|204.65|202.35|204.61|202.31|5
1651926180000|2022-05-07 12:23:00|204.55|202.25|204.5|202.2|204.55|202.25|204.5|202.2|3
1651926190000|2022-05-07 12:23:10|204.51|202.21|204.49|202.19|204.51|202.21|204.49|202.19|3
1651926200000|2022-05-07 12:23:20|204.51|202.21|204.57|202.27|204.57|202.27|204.47|202.17|5
1651926210000|2022-05-07 12:23:30|204.58|202.28|204.56|202.26|204.58|202.28|204.56|202.26|3
1651926220000|2022-05-07 12:23:40|204.57|202.27|204.65|202.35|204.67|202.37|204.57|202.27|10
1651926230000|2022-05-07 12:23:50|204.66|202.36|204.66|202.36|204.66|202.36|204.65|202.35|3
1651926240000|2022-05-07 12:24:00|204.65|202.35|204.59|202.29|204.65|202.35|204.59|202.29|5
1651926260000|2022-05-07 12:24:20|204.58|202.28|204.59|202.29|204.59|202.29|204.58|202.28|2
1651926290000|2022-05-07 12:24:50|204.57|202.27|204.58|202.28|204.59|202.29|204.57|202.27|4
1651926300000|2022-05-07 12:25:00|204.59|202.29|204.58|202.28|204.6|202.3|204.58|202.28|3
1651926320000|2022-05-07 12:25:20|204.59|202.29|204.66|202.36|204.66|202.36|204.59|202.29|4
1651926330000|2022-05-07 12:25:30|204.65|202.35|204.64|202.34|204.65|202.35|204.64|202.34|2
1651926350000|2022-05-07 12:25:50|204.61|202.31|204.57|202.27|204.61|202.31|204.57|202.27|5
1651926360000|2022-05-07 12:26:00|204.58|202.28|204.57|202.27|204.58|202.28|204.57|202.27|2
1651926370000|2022-05-07 12:26:10|204.59|202.29|204.59|202.29|204.59|202.29|204.59|202.29|1
1651926380000|2022-05-07 12:26:20|204.6|202.3|204.58|202.28|204.6|202.3|204.58|202.28|2
1651926420000|2022-05-07 12:27:00|204.62|202.32|204.62|202.32|204.63|202.33|204.57|202.27|4
1651926450000|2022-05-07 12:27:30|204.63|202.33|204.68|202.38|204.69|202.39|204.63|202.33|6
1651926460000|2022-05-07 12:27:40|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651926470000|2022-05-07 12:27:50|204.7|202.4|204.71|202.41|204.71|202.41|204.7|202.4|2
1651926480000|2022-05-07 12:28:00|204.72|202.42|204.66|202.36|204.72|202.42|204.66|202.36|4
1651926490000|2022-05-07 12:28:10|204.64|202.34|204.59|202.29|204.64|202.34|204.58|202.28|6
1651926510000|2022-05-07 12:28:30|204.58|202.28|204.55|202.25|204.6|202.3|204.55|202.25|6
1651926520000|2022-05-07 12:28:40|204.54|202.24|204.52|202.22|204.54|202.24|204.51|202.21|4
1651926540000|2022-05-07 12:29:00|204.51|202.21|204.5|202.2|204.52|202.22|204.5|202.2|4
1651926560000|2022-05-07 12:29:20|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651926570000|2022-05-07 12:29:30|204.5|202.2|204.46|202.16|204.5|202.2|204.45|202.15|5
1651926590000|2022-05-07 12:29:50|204.45|202.15|204.46|202.16|204.46|202.16|204.45|202.15|2
1651926600000|2022-05-07 12:30:00|204.45|202.15|204.46|202.16|204.46|202.16|204.44|202.14|4
1651926610000|2022-05-07 12:30:10|204.47|202.17|204.49|202.19|204.49|202.19|204.47|202.17|2
1651926620000|2022-05-07 12:30:20|204.47|202.17|204.61|202.31|204.61|202.31|204.46|202.16|8
1651926630000|2022-05-07 12:30:30|204.58|202.28|204.67|202.37|204.7|202.4|204.58|202.28|6
1651926640000|2022-05-07 12:30:40|204.68|202.38|204.69|202.39|204.69|202.39|204.68|202.38|2
1651926660000|2022-05-07 12:31:00|204.7|202.4|204.75|202.45|204.75|202.45|204.69|202.39|5
1651926670000|2022-05-07 12:31:10|204.71|202.41|204.6|202.3|204.71|202.41|204.6|202.3|5
1651926680000|2022-05-07 12:31:20|204.61|202.31|204.69|202.39|204.7|202.4|204.58|202.28|9
1651926690000|2022-05-07 12:31:30|204.7|202.4|204.7|202.4|204.7|202.4|204.7|202.4|1
1651926700000|2022-05-07 12:31:40|204.76|202.46|204.8|202.5|204.8|202.5|204.76|202.46|4
1651926720000|2022-05-07 12:32:00|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651926730000|2022-05-07 12:32:10|204.82|202.52|204.84|202.54|204.84|202.54|204.82|202.52|3
1651926740000|2022-05-07 12:32:20|204.85|202.55|204.88|202.58|204.88|202.58|204.85|202.55|2
1651926760000|2022-05-07 12:32:40|204.89|202.59|204.84|202.54|204.89|202.59|204.84|202.54|4
1651926770000|2022-05-07 12:32:50|204.85|202.55|204.85|202.55|204.85|202.55|204.84|202.54|3
1651926780000|2022-05-07 12:33:00|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651926790000|2022-05-07 12:33:10|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651926800000|2022-05-07 12:33:20|204.76|202.46|204.82|202.52|204.82|202.52|204.76|202.46|2
1651926810000|2022-05-07 12:33:30|204.81|202.51|204.77|202.47|204.81|202.51|204.77|202.47|5
1651926820000|2022-05-07 12:33:40|204.76|202.46|204.72|202.42|204.76|202.46|204.72|202.42|6
1651926830000|2022-05-07 12:33:50|204.73|202.43|204.74|202.44|204.74|202.44|204.73|202.43|2
1651926840000|2022-05-07 12:34:00|204.75|202.45|204.73|202.43|204.75|202.45|204.73|202.43|3
1651926850000|2022-05-07 12:34:10|204.74|202.44|204.78|202.48|204.78|202.48|204.73|202.43|5
1651926880000|2022-05-07 12:34:40|204.77|202.47|204.64|202.34|204.79|202.49|204.64|202.34|11
1651926920000|2022-05-07 12:35:20|204.7|202.4|204.76|202.46|204.76|202.46|204.7|202.4|3
1651926930000|2022-05-07 12:35:30|204.75|202.45|204.76|202.46|204.76|202.46|204.75|202.45|2
1651926940000|2022-05-07 12:35:40|204.75|202.45|204.75|202.45|204.76|202.46|204.75|202.45|3
1651926950000|2022-05-07 12:35:50|204.76|202.46|204.77|202.47|204.77|202.47|204.76|202.46|2
1651926960000|2022-05-07 12:36:00|204.75|202.45|204.71|202.41|204.75|202.45|204.69|202.39|7
1651926970000|2022-05-07 12:36:10|204.7|202.4|204.73|202.43|204.73|202.43|204.7|202.4|6
1651926980000|2022-05-07 12:36:20|204.74|202.44|204.73|202.43|204.74|202.44|204.73|202.43|8
1651926990000|2022-05-07 12:36:30|204.79|202.49|204.79|202.49|204.8|202.5|204.79|202.49|5
1651927000000|2022-05-07 12:36:40|204.72|202.42|204.77|202.47|204.77|202.47|204.72|202.42|2
1651927020000|2022-05-07 12:37:00|204.78|202.48|204.79|202.49|204.79|202.49|204.78|202.48|2
1651927030000|2022-05-07 12:37:10|204.8|202.5|204.82|202.52|204.82|202.52|204.8|202.5|5
1651927050000|2022-05-07 12:37:30|204.83|202.53|204.85|202.55|204.85|202.55|204.83|202.53|3
1651927060000|2022-05-07 12:37:40|204.84|202.54|204.81|202.51|204.85|202.55|204.81|202.51|5
1651927070000|2022-05-07 12:37:50|204.79|202.49|204.73|202.43|204.79|202.49|204.73|202.43|5
1651927080000|2022-05-07 12:38:00|204.74|202.44|204.73|202.43|204.74|202.44|204.72|202.42|4
1651927100000|2022-05-07 12:38:20|204.74|202.44|204.74|202.44|204.74|202.44|204.73|202.43|3
1651927110000|2022-05-07 12:38:30|204.73|202.43|204.75|202.45|204.76|202.46|204.73|202.43|4
1651927120000|2022-05-07 12:38:40|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651927140000|2022-05-07 12:39:00|204.73|202.43|204.67|202.37|204.73|202.43|204.67|202.37|6
1651927150000|2022-05-07 12:39:10|204.68|202.38|204.78|202.48|204.78|202.48|204.68|202.38|7
1651927160000|2022-05-07 12:39:20|204.77|202.47|204.67|202.37|204.77|202.47|204.67|202.37|7
1651927170000|2022-05-07 12:39:30|204.68|202.38|204.57|202.27|204.68|202.38|204.57|202.27|9
1651927180000|2022-05-07 12:39:40|204.58|202.28|204.55|202.25|204.58|202.28|204.52|202.22|9
1651927190000|2022-05-07 12:39:50|204.59|202.29|204.62|202.32|204.62|202.32|204.59|202.29|6
1651927200000|2022-05-07 12:40:00|204.63|202.33|204.63|202.33|204.63|202.33|204.63|202.33|1
1651927210000|2022-05-07 12:40:10|204.56|202.26|204.56|202.26|204.56|202.26|204.56|202.26|1
1651927220000|2022-05-07 12:40:20|204.59|202.29|204.71|202.41|204.71|202.41|204.59|202.29|5
1651927230000|2022-05-07 12:40:30|204.7|202.4|204.68|202.38|204.7|202.4|204.67|202.37|6
1651927240000|2022-05-07 12:40:40|204.69|202.39|204.7|202.4|204.7|202.4|204.69|202.39|2
1651927250000|2022-05-07 12:40:50|204.68|202.38|204.67|202.37|204.68|202.38|204.67|202.37|2
1651927260000|2022-05-07 12:41:00|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651927270000|2022-05-07 12:41:10|204.69|202.39|204.64|202.34|204.69|202.39|204.64|202.34|6
1651927290000|2022-05-07 12:41:30|204.59|202.29|204.54|202.24|204.59|202.29|204.54|202.24|4
1651927300000|2022-05-07 12:41:40|204.53|202.23|204.52|202.22|204.54|202.24|204.52|202.22|3
1651927310000|2022-05-07 12:41:50|204.51|202.21|204.47|202.17|204.51|202.21|204.47|202.17|3
1651927320000|2022-05-07 12:42:00|204.48|202.18|204.47|202.17|204.48|202.18|204.44|202.14|9
1651927330000|2022-05-07 12:42:10|204.48|202.18|204.41|202.11|204.48|202.18|204.4|202.1|13
1651927340000|2022-05-07 12:42:20|204.4|202.1|204.4|202.1|204.41|202.11|204.4|202.1|3
1651927350000|2022-05-07 12:42:30|204.37|202.07|204.13|201.83|204.37|202.07|204.13|201.83|9
1651927360000|2022-05-07 12:42:40|204.15|201.85|204.42|202.12|204.42|202.12|204.15|201.85|3
1651927370000|2022-05-07 12:42:50|204.41|202.11|204.41|202.11|204.42|202.12|204.41|202.11|3
1651927380000|2022-05-07 12:43:00|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651927390000|2022-05-07 12:43:10|204.45|202.15|204.36|202.06|204.45|202.15|204.36|202.06|6
1651927410000|2022-05-07 12:43:30|204.35|202.05|204.14|201.84|204.35|202.05|204.14|201.84|6
1651927430000|2022-05-07 12:43:50|204.13|201.83|203.98|201.68|204.13|201.83|203.98|201.68|10
1651927440000|2022-05-07 12:44:00|203.97|201.67|203.77|201.47|203.97|201.67|203.7|201.4|21
1651927450000|2022-05-07 12:44:10|203.76|201.46|203.78|201.48|203.82|201.52|203.76|201.46|14
1651927460000|2022-05-07 12:44:20|203.77|201.47|203.59|201.29|203.77|201.47|203.59|201.29|15
1651927470000|2022-05-07 12:44:30|203.57|201.27|203.68|201.38|203.68|201.38|203.56|201.26|14
1651927480000|2022-05-07 12:44:40|203.77|201.47|203.81|201.51|203.9|201.6|203.77|201.47|14
1651927490000|2022-05-07 12:44:50|203.8|201.5|203.78|201.48|203.8|201.5|203.77|201.47|5
1651927500000|2022-05-07 12:45:00|203.76|201.46|203.76|201.46|203.79|201.49|203.76|201.46|7
1651927510000|2022-05-07 12:45:10|203.75|201.45|203.76|201.46|203.76|201.46|203.7|201.4|11
1651927520000|2022-05-07 12:45:20|203.75|201.45|203.76|201.46|203.77|201.47|203.75|201.45|6
1651927530000|2022-05-07 12:45:30|203.75|201.45|203.8|201.5|203.85|201.55|203.75|201.45|10
1651927540000|2022-05-07 12:45:40|203.81|201.51|203.71|201.41|203.81|201.51|203.71|201.41|7
1651927550000|2022-05-07 12:45:50|203.72|201.42|203.74|201.44|203.74|201.44|203.69|201.39|8
1651927560000|2022-05-07 12:46:00|203.76|201.46|203.82|201.52|203.82|201.52|203.74|201.44|9
1651927570000|2022-05-07 12:46:10|203.83|201.53|203.87|201.57|203.87|201.57|203.82|201.52|5
1651927580000|2022-05-07 12:46:20|203.86|201.56|203.81|201.51|203.86|201.56|203.78|201.48|8
1651927590000|2022-05-07 12:46:30|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651927610000|2022-05-07 12:46:50|203.81|201.51|203.86|201.56|203.86|201.56|203.81|201.51|4
1651927620000|2022-05-07 12:47:00|203.89|201.59|203.89|201.59|203.9|201.6|203.89|201.59|3
1651927630000|2022-05-07 12:47:10|203.91|201.61|204.06|201.76|204.07|201.77|203.91|201.61|11
1651927640000|2022-05-07 12:47:20|204.07|201.77|204.04|201.74|204.07|201.77|204.04|201.74|3
1651927650000|2022-05-07 12:47:30|204.05|201.75|204.08|201.78|204.08|201.78|204.05|201.75|3
1651927670000|2022-05-07 12:47:50|204.07|201.77|204.31|202.01|204.31|202.01|204.05|201.75|9
1651927680000|2022-05-07 12:48:00|204.32|202.02|204.67|202.37|204.67|202.37|204.32|202.02|13
1651927690000|2022-05-07 12:48:10|204.7|202.4|204.88|202.58|204.92|202.62|204.7|202.4|17
1651927700000|2022-05-07 12:48:20|204.84|202.54|204.66|202.36|204.84|202.54|204.66|202.36|13
1651927710000|2022-05-07 12:48:30|204.64|202.34|204.56|202.26|204.64|202.34|204.56|202.26|8
1651927720000|2022-05-07 12:48:40|204.57|202.27|204.65|202.35|204.66|202.36|204.57|202.27|9
1651927730000|2022-05-07 12:48:50|204.64|202.34|204.66|202.36|204.66|202.36|204.64|202.34|3
1651927740000|2022-05-07 12:49:00|204.67|202.37|204.74|202.44|204.75|202.45|204.66|202.36|10
1651927750000|2022-05-07 12:49:10|204.78|202.48|204.8|202.5|204.8|202.5|204.77|202.47|7
1651927760000|2022-05-07 12:49:20|204.79|202.49|204.81|202.51|204.81|202.51|204.79|202.49|3
1651927770000|2022-05-07 12:49:30|204.8|202.5|204.75|202.45|204.8|202.5|204.75|202.45|7
1651927790000|2022-05-07 12:49:50|204.76|202.46|204.79|202.49|204.79|202.49|204.75|202.45|7
1651927800000|2022-05-07 12:50:00|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651927810000|2022-05-07 12:50:10|204.79|202.49|204.82|202.52|204.83|202.53|204.78|202.48|5
1651927820000|2022-05-07 12:50:20|204.87|202.57|204.99|202.69|204.99|202.69|204.87|202.57|7
1651927830000|2022-05-07 12:50:30|205.01|202.71|205.07|202.77|205.07|202.77|205.01|202.71|7
1651927840000|2022-05-07 12:50:40|205.05|202.75|204.98|202.68|205.05|202.75|204.97|202.67|7
1651927850000|2022-05-07 12:50:50|204.97|202.67|204.94|202.64|204.97|202.67|204.94|202.64|3
1651927860000|2022-05-07 12:51:00|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651927870000|2022-05-07 12:51:10|204.92|202.62|204.91|202.61|204.92|202.62|204.91|202.61|2
1651927890000|2022-05-07 12:51:30|204.95|202.65|204.9|202.6|204.95|202.65|204.9|202.6|5
1651927900000|2022-05-07 12:51:40|204.91|202.61|204.9|202.6|204.91|202.61|204.9|202.6|2
1651927910000|2022-05-07 12:51:50|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651927920000|2022-05-07 12:52:00|204.9|202.6|204.91|202.61|204.91|202.61|204.9|202.6|2
1651927930000|2022-05-07 12:52:10|204.92|202.62|204.9|202.6|204.92|202.62|204.9|202.6|2
1651927940000|2022-05-07 12:52:20|204.91|202.61|204.95|202.65|204.95|202.65|204.91|202.61|3
1651927950000|2022-05-07 12:52:30|204.97|202.67|204.96|202.66|204.97|202.67|204.95|202.65|4
1651927960000|2022-05-07 12:52:40|204.95|202.65|204.95|202.65|204.95|202.65|204.95|202.65|1
1651927970000|2022-05-07 12:52:50|204.92|202.62|204.85|202.55|204.92|202.62|204.85|202.55|8
1651927980000|2022-05-07 12:53:00|204.83|202.53|204.81|202.51|204.84|202.54|204.81|202.51|7
1651927990000|2022-05-07 12:53:10|204.8|202.5|204.75|202.45|204.81|202.51|204.75|202.45|10
1651928000000|2022-05-07 12:53:20|204.73|202.43|204.48|202.18|204.73|202.43|204.48|202.18|17
1651928010000|2022-05-07 12:53:30|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|2
1651928020000|2022-05-07 12:53:40|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651928030000|2022-05-07 12:53:50|204.52|202.22|204.56|202.26|204.56|202.26|204.52|202.22|3
1651928050000|2022-05-07 12:54:10|204.57|202.27|204.61|202.31|204.68|202.38|204.57|202.27|8
1651928060000|2022-05-07 12:54:20|204.6|202.3|204.6|202.3|204.6|202.3|204.6|202.3|1
1651928070000|2022-05-07 12:54:30|204.61|202.31|204.61|202.31|204.61|202.31|204.61|202.31|1
1651928080000|2022-05-07 12:54:40|204.62|202.32|204.7|202.4|204.7|202.4|204.62|202.32|9
1651928090000|2022-05-07 12:54:50|204.72|202.42|204.79|202.49|204.79|202.49|204.71|202.41|11
1651928100000|2022-05-07 12:55:00|204.81|202.51|205.03|202.73|205.03|202.73|204.81|202.51|13
1651928110000|2022-05-07 12:55:10|204.99|202.69|204.91|202.61|204.99|202.69|204.91|202.61|5
1651928120000|2022-05-07 12:55:20|204.88|202.58|204.87|202.57|204.9|202.6|204.87|202.57|5
1651928130000|2022-05-07 12:55:30|204.88|202.58|204.88|202.58|204.89|202.59|204.88|202.58|3
1651928140000|2022-05-07 12:55:40|204.89|202.59|204.81|202.51|204.89|202.59|204.8|202.5|10
1651928150000|2022-05-07 12:55:50|204.8|202.5|204.79|202.49|204.82|202.52|204.79|202.49|8
1651928160000|2022-05-07 12:56:00|204.8|202.5|204.79|202.49|204.8|202.5|204.79|202.49|2
1651928170000|2022-05-07 12:56:10|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651928180000|2022-05-07 12:56:20|204.76|202.46|204.6|202.3|204.76|202.46|204.6|202.3|15
1651928190000|2022-05-07 12:56:30|204.63|202.33|204.61|202.31|204.63|202.33|204.53|202.23|10
1651928200000|2022-05-07 12:56:40|204.6|202.3|204.59|202.29|204.61|202.31|204.59|202.29|4
1651928210000|2022-05-07 12:56:50|204.61|202.31|204.5|202.2|204.61|202.31|204.5|202.2|8
1651928220000|2022-05-07 12:57:00|204.48|202.18|204.52|202.22|204.52|202.22|204.47|202.17|5
1651928230000|2022-05-07 12:57:10|204.53|202.23|204.53|202.23|204.53|202.23|204.53|202.23|1
1651928240000|2022-05-07 12:57:20|204.52|202.22|204.52|202.22|204.52|202.22|204.52|202.22|1
1651928250000|2022-05-07 12:57:30|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651928260000|2022-05-07 12:57:40|204.54|202.24|204.6|202.3|204.6|202.3|204.54|202.24|4
1651928270000|2022-05-07 12:57:50|204.59|202.29|204.61|202.31|204.61|202.31|204.59|202.29|3
1651928280000|2022-05-07 12:58:00|204.62|202.32|204.69|202.39|204.69|202.39|204.62|202.32|5
1651928290000|2022-05-07 12:58:10|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651928300000|2022-05-07 12:58:20|204.67|202.37|204.6|202.3|204.67|202.37|204.6|202.3|4
1651928310000|2022-05-07 12:58:30|204.61|202.31|204.69|202.39|204.69|202.39|204.61|202.31|8
1651928320000|2022-05-07 12:58:40|204.7|202.4|204.72|202.42|204.8|202.5|204.7|202.4|13
1651928330000|2022-05-07 12:58:50|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651928340000|2022-05-07 12:59:00|204.72|202.42|204.77|202.47|204.77|202.47|204.72|202.42|2
1651928350000|2022-05-07 12:59:10|204.78|202.48|204.77|202.47|204.78|202.48|204.77|202.47|4
1651928360000|2022-05-07 12:59:20|204.78|202.48|204.81|202.51|204.81|202.51|204.78|202.48|3
1651928370000|2022-05-07 12:59:30|204.8|202.5|204.83|202.53|204.84|202.54|204.8|202.5|4
1651928380000|2022-05-07 12:59:40|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651928390000|2022-05-07 12:59:50|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651928400000|2022-05-07 13:00:00|204.86|202.56|204.95|202.65|204.95|202.65|204.86|202.56|9
1651928410000|2022-05-07 13:00:10|204.94|202.64|204.94|202.64|204.94|202.64|204.94|202.64|1
1651928420000|2022-05-07 13:00:20|204.98|202.68|204.9|202.6|204.98|202.68|204.9|202.6|6
1651928430000|2022-05-07 13:00:30|204.89|202.59|204.83|202.53|204.89|202.59|204.83|202.53|5
1651928440000|2022-05-07 13:00:40|204.84|202.54|204.72|202.42|204.84|202.54|204.72|202.42|7
1651928450000|2022-05-07 13:00:50|204.71|202.41|204.76|202.46|204.76|202.46|204.7|202.4|8
1651928470000|2022-05-07 13:01:10|204.78|202.48|204.84|202.54|204.85|202.55|204.76|202.46|14
1651928480000|2022-05-07 13:01:20|204.86|202.56|204.85|202.55|204.86|202.56|204.84|202.54|4
1651928490000|2022-05-07 13:01:30|204.84|202.54|204.73|202.43|204.84|202.54|204.72|202.42|12
1651928500000|2022-05-07 13:01:40|204.72|202.42|204.71|202.41|204.73|202.43|204.71|202.41|3
1651928510000|2022-05-07 13:01:50|204.7|202.4|204.73|202.43|204.73|202.43|204.7|202.4|3
1651928520000|2022-05-07 13:02:00|204.74|202.44|204.79|202.49|204.79|202.49|204.73|202.43|6
1651928530000|2022-05-07 13:02:10|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651928540000|2022-05-07 13:02:20|204.79|202.49|204.8|202.5|204.8|202.5|204.79|202.49|2
1651928550000|2022-05-07 13:02:30|204.79|202.49|204.78|202.48|204.8|202.5|204.78|202.48|4
1651928560000|2022-05-07 13:02:40|204.79|202.49|204.8|202.5|204.8|202.5|204.79|202.49|2
1651928570000|2022-05-07 13:02:50|204.81|202.51|204.81|202.51|204.81|202.51|204.8|202.5|3
1651928580000|2022-05-07 13:03:00|204.84|202.54|204.85|202.55|204.86|202.56|204.84|202.54|4
1651928590000|2022-05-07 13:03:10|204.84|202.54|204.75|202.45|204.84|202.54|204.75|202.45|6
1651928600000|2022-05-07 13:03:20|204.74|202.44|204.75|202.45|204.75|202.45|204.7|202.4|4
1651928620000|2022-05-07 13:03:40|204.76|202.46|204.77|202.47|204.77|202.47|204.74|202.44|13
1651928630000|2022-05-07 13:03:50|204.76|202.46|204.65|202.35|204.76|202.46|204.63|202.33|11
1651928640000|2022-05-07 13:04:00|204.64|202.34|204.56|202.26|204.64|202.34|204.54|202.24|11
1651928650000|2022-05-07 13:04:10|204.55|202.25|204.53|202.23|204.57|202.27|204.53|202.23|4
1651928660000|2022-05-07 13:04:20|204.52|202.22|204.37|202.07|204.52|202.22|204.36|202.06|16
1651928670000|2022-05-07 13:04:30|204.38|202.08|204.38|202.08|204.38|202.08|204.37|202.07|3
1651928680000|2022-05-07 13:04:40|204.39|202.09|204.44|202.14|204.44|202.14|204.37|202.07|5
1651928690000|2022-05-07 13:04:50|204.45|202.15|204.47|202.17|204.47|202.17|204.45|202.15|3
1651928700000|2022-05-07 13:05:00|204.52|202.22|204.49|202.19|204.52|202.22|204.49|202.19|3
1651928710000|2022-05-07 13:05:10|204.47|202.17|204.47|202.17|204.49|202.19|204.47|202.17|4
1651928720000|2022-05-07 13:05:20|204.49|202.19|204.41|202.11|204.49|202.19|204.41|202.11|4
1651928730000|2022-05-07 13:05:30|204.4|202.1|204.41|202.11|204.42|202.12|204.38|202.08|9
1651928740000|2022-05-07 13:05:40|204.39|202.09|204.38|202.08|204.41|202.11|204.38|202.08|5
1651928750000|2022-05-07 13:05:50|204.39|202.09|204.31|202.01|204.39|202.09|204.3|202|10
1651928760000|2022-05-07 13:06:00|204.32|202.02|204.3|202|204.32|202.02|204.3|202|5
1651928770000|2022-05-07 13:06:10|204.32|202.02|204.32|202.02|204.32|202.02|204.32|202.02|1
1651928780000|2022-05-07 13:06:20|204.31|202.01|204.4|202.1|204.41|202.11|204.29|201.99|10
1651928790000|2022-05-07 13:06:30|204.38|202.08|204.39|202.09|204.39|202.09|204.36|202.06|11
1651928800000|2022-05-07 13:06:40|204.4|202.1|204.4|202.1|204.4|202.1|204.39|202.09|3
1651928810000|2022-05-07 13:06:50|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651928820000|2022-05-07 13:07:00|204.4|202.1|204.41|202.11|204.42|202.12|204.4|202.1|3
1651928830000|2022-05-07 13:07:10|204.4|202.1|204.4|202.1|204.41|202.11|204.4|202.1|3
1651928850000|2022-05-07 13:07:30|204.39|202.09|204.35|202.05|204.4|202.1|204.35|202.05|6
1651928860000|2022-05-07 13:07:40|204.34|202.04|204.09|201.79|204.34|202.04|204.09|201.79|7
1651928870000|2022-05-07 13:07:50|204.1|201.8|203.99|201.69|204.1|201.8|203.99|201.69|5
1651928880000|2022-05-07 13:08:00|203.98|201.68|203.99|201.69|204|201.7|203.98|201.68|4
1651928890000|2022-05-07 13:08:10|203.98|201.68|203.96|201.66|203.99|201.69|203.96|201.66|5
1651928900000|2022-05-07 13:08:20|203.94|201.64|203.92|201.62|203.94|201.64|203.86|201.56|7
1651928910000|2022-05-07 13:08:30|203.91|201.61|203.9|201.6|203.91|201.61|203.89|201.59|4
1651928920000|2022-05-07 13:08:40|203.91|201.61|203.9|201.6|203.91|201.61|203.9|201.6|2
1651928930000|2022-05-07 13:08:50|203.89|201.59|203.79|201.49|203.89|201.59|203.79|201.49|11
1651928940000|2022-05-07 13:09:00|203.8|201.5|203.83|201.53|203.84|201.54|203.78|201.48|7
1651928950000|2022-05-07 13:09:10|203.85|201.55|203.83|201.53|203.85|201.55|203.83|201.53|2
1651928960000|2022-05-07 13:09:20|203.82|201.52|203.85|201.55|203.86|201.56|203.82|201.52|4
1651928970000|2022-05-07 13:09:30|203.84|201.54|203.78|201.48|203.84|201.54|203.78|201.48|5
1651928980000|2022-05-07 13:09:40|203.77|201.47|203.82|201.52|203.84|201.54|203.77|201.47|7
1651928990000|2022-05-07 13:09:50|203.81|201.51|203.87|201.57|203.87|201.57|203.81|201.51|7
1651929000000|2022-05-07 13:10:00|203.86|201.56|203.97|201.67|203.97|201.67|203.86|201.56|17
1651929010000|2022-05-07 13:10:10|203.98|201.68|204.04|201.74|204.04|201.74|203.96|201.66|8
1651929030000|2022-05-07 13:10:30|204.02|201.72|204|201.7|204.02|201.72|204|201.7|2
1651929040000|2022-05-07 13:10:40|203.99|201.69|203.99|201.69|203.99|201.69|203.97|201.67|7
1651929050000|2022-05-07 13:10:50|203.98|201.68|203.98|201.68|203.98|201.68|203.97|201.67|3
1651929060000|2022-05-07 13:11:00|203.97|201.67|204.04|201.74|204.04|201.74|203.96|201.66|6
1651929070000|2022-05-07 13:11:10|204.05|201.75|204.05|201.75|204.11|201.81|204.05|201.75|6
1651929090000|2022-05-07 13:11:30|204.07|201.77|204.07|201.77|204.07|201.77|204.07|201.77|1
1651929100000|2022-05-07 13:11:40|204.05|201.75|204|201.7|204.05|201.75|203.99|201.69|7
1651929110000|2022-05-07 13:11:50|203.99|201.69|204.01|201.71|204.01|201.71|203.99|201.69|3
1651929120000|2022-05-07 13:12:00|204|201.7|204.01|201.71|204.01|201.71|204|201.7|2
1651929130000|2022-05-07 13:12:10|204|201.7|203.9|201.6|204|201.7|203.9|201.6|7
1651929140000|2022-05-07 13:12:20|203.89|201.59|203.88|201.58|203.89|201.59|203.87|201.57|5
1651929150000|2022-05-07 13:12:30|203.89|201.59|203.95|201.65|203.96|201.66|203.89|201.59|9
1651929160000|2022-05-07 13:12:40|203.94|201.64|203.89|201.59|203.95|201.65|203.88|201.58|13
1651929170000|2022-05-07 13:12:50|203.88|201.58|203.84|201.54|203.91|201.61|203.84|201.54|10
1651929180000|2022-05-07 13:13:00|203.83|201.53|203.86|201.56|203.86|201.56|203.79|201.49|17
1651929190000|2022-05-07 13:13:10|203.85|201.55|203.78|201.48|203.86|201.56|203.78|201.48|8
1651929200000|2022-05-07 13:13:20|203.8|201.5|203.83|201.53|203.85|201.55|203.8|201.5|7
1651929210000|2022-05-07 13:13:30|203.82|201.52|203.79|201.49|203.82|201.52|203.79|201.49|5
1651929220000|2022-05-07 13:13:40|203.76|201.46|203.8|201.5|203.8|201.5|203.76|201.46|3
1651929230000|2022-05-07 13:13:50|203.79|201.49|203.76|201.46|203.81|201.51|203.76|201.46|6
1651929240000|2022-05-07 13:14:00|203.75|201.45|203.59|201.29|203.75|201.45|203.56|201.26|10
1651929250000|2022-05-07 13:14:10|203.6|201.3|203.66|201.36|203.68|201.38|203.6|201.3|6
1651929260000|2022-05-07 13:14:20|203.68|201.38|203.65|201.35|203.68|201.38|203.64|201.34|10
1651929270000|2022-05-07 13:14:30|203.68|201.38|203.61|201.31|203.68|201.38|203.61|201.31|7
1651929280000|2022-05-07 13:14:40|203.6|201.3|203.56|201.26|203.6|201.3|203.56|201.26|7
1651929290000|2022-05-07 13:14:50|203.54|201.24|203.43|201.13|203.54|201.24|203.32|201.02|16
1651929300000|2022-05-07 13:15:00|203.45|201.15|203.48|201.18|203.49|201.19|203.43|201.13|6
1651929310000|2022-05-07 13:15:10|203.49|201.19|203.49|201.19|203.49|201.19|203.48|201.18|3
1651929320000|2022-05-07 13:15:20|203.51|201.21|203.71|201.41|203.71|201.41|203.5|201.2|15
1651929330000|2022-05-07 13:15:30|203.73|201.43|203.74|201.44|203.74|201.44|203.73|201.43|4
1651929340000|2022-05-07 13:15:40|203.73|201.43|203.73|201.43|203.73|201.43|203.73|201.43|1
1651929350000|2022-05-07 13:15:50|203.72|201.42|203.68|201.38|203.73|201.43|203.68|201.38|11
1651929360000|2022-05-07 13:16:00|203.67|201.37|203.44|201.14|203.67|201.37|203.44|201.14|15
1651929370000|2022-05-07 13:16:10|203.43|201.13|203.46|201.16|203.46|201.16|203.42|201.12|4
1651929380000|2022-05-07 13:16:20|203.45|201.15|203.41|201.11|203.45|201.15|203.39|201.09|8
1651929390000|2022-05-07 13:16:30|203.43|201.13|203.43|201.13|203.47|201.17|203.43|201.13|4
1651929400000|2022-05-07 13:16:40|203.42|201.12|203.39|201.09|203.42|201.12|203.39|201.09|2
1651929420000|2022-05-07 13:17:00|203.37|201.07|203.56|201.26|203.56|201.26|203.36|201.06|11
1651929430000|2022-05-07 13:17:10|203.58|201.28|203.59|201.29|203.6|201.3|203.58|201.28|4
1651929440000|2022-05-07 13:17:20|203.58|201.28|203.68|201.38|203.69|201.39|203.58|201.28|10
1651929450000|2022-05-07 13:17:30|203.7|201.4|203.78|201.48|203.79|201.49|203.7|201.4|11
1651929460000|2022-05-07 13:17:40|203.79|201.49|203.66|201.36|203.8|201.5|203.64|201.34|15
1651929470000|2022-05-07 13:17:50|203.63|201.33|203.66|201.36|203.66|201.36|203.61|201.31|6
1651929480000|2022-05-07 13:18:00|203.67|201.37|203.69|201.39|203.71|201.41|203.67|201.37|4
1651929490000|2022-05-07 13:18:10|203.68|201.38|203.68|201.38|203.69|201.39|203.68|201.38|5
1651929500000|2022-05-07 13:18:20|203.67|201.37|203.79|201.49|203.8|201.5|203.67|201.37|10
1651929510000|2022-05-07 13:18:30|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651929520000|2022-05-07 13:18:40|203.83|201.53|203.82|201.52|203.83|201.53|203.82|201.52|4
1651929530000|2022-05-07 13:18:50|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651929540000|2022-05-07 13:19:00|203.82|201.52|203.83|201.53|203.83|201.53|203.82|201.52|2
1651929550000|2022-05-07 13:19:10|203.82|201.52|203.75|201.45|203.82|201.52|203.75|201.45|5
1651929560000|2022-05-07 13:19:20|203.8|201.5|203.8|201.5|203.81|201.51|203.8|201.5|3
1651929580000|2022-05-07 13:19:40|203.83|201.53|203.85|201.55|203.85|201.55|203.83|201.53|5
1651929590000|2022-05-07 13:19:50|203.87|201.57|203.88|201.58|203.88|201.58|203.87|201.57|2
1651929600000|2022-05-07 13:20:00|203.87|201.57|204.02|201.72|204.02|201.72|203.87|201.57|10
1651929610000|2022-05-07 13:20:10|204.03|201.73|204.23|201.93|204.23|201.93|204.03|201.73|4
1651929620000|2022-05-07 13:20:20|204.25|201.95|204.24|201.94|204.25|201.95|204.23|201.93|6
1651929630000|2022-05-07 13:20:30|204.23|201.93|204.24|201.94|204.25|201.95|204.23|201.93|3
1651929650000|2022-05-07 13:20:50|204.26|201.96|204.33|202.03|204.33|202.03|204.26|201.96|8
1651929670000|2022-05-07 13:21:10|204.38|202.08|204.64|202.34|204.64|202.34|204.38|202.08|20
1651929680000|2022-05-07 13:21:20|204.65|202.35|204.67|202.37|204.68|202.38|204.65|202.35|5
1651929690000|2022-05-07 13:21:30|204.59|202.29|204.58|202.28|204.59|202.29|204.58|202.28|4
1651929700000|2022-05-07 13:21:40|204.56|202.26|204.62|202.32|204.62|202.32|204.56|202.26|15
1651929710000|2022-05-07 13:21:50|204.61|202.31|204.65|202.35|204.65|202.35|204.61|202.31|3
1651929720000|2022-05-07 13:22:00|204.64|202.34|204.63|202.33|204.65|202.35|204.63|202.33|4
1651929730000|2022-05-07 13:22:10|204.64|202.34|204.62|202.32|204.65|202.35|204.62|202.32|4
1651929740000|2022-05-07 13:22:20|204.6|202.3|204.53|202.23|204.6|202.3|204.53|202.23|6
1651929750000|2022-05-07 13:22:30|204.54|202.24|204.55|202.25|204.55|202.25|204.53|202.23|3
1651929760000|2022-05-07 13:22:40|204.53|202.23|204.6|202.3|204.61|202.31|204.53|202.23|6
1651929770000|2022-05-07 13:22:50|204.59|202.29|204.57|202.27|204.59|202.29|204.57|202.27|3
1651929800000|2022-05-07 13:23:20|204.56|202.26|204.46|202.16|204.56|202.26|204.46|202.16|9
1651929810000|2022-05-07 13:23:30|204.47|202.17|204.47|202.17|204.49|202.19|204.47|202.17|4
1651929830000|2022-05-07 13:23:50|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651929840000|2022-05-07 13:24:00|204.48|202.18|204.57|202.27|204.57|202.27|204.47|202.17|6
1651929850000|2022-05-07 13:24:10|204.58|202.28|204.56|202.26|204.58|202.28|204.55|202.25|8
1651929860000|2022-05-07 13:24:20|204.55|202.25|204.55|202.25|204.57|202.27|204.55|202.25|4
1651929870000|2022-05-07 13:24:30|204.54|202.24|204.5|202.2|204.54|202.24|204.49|202.19|9
1651929880000|2022-05-07 13:24:40|204.49|202.19|204.41|202.11|204.5|202.2|204.41|202.11|11
1651929890000|2022-05-07 13:24:50|204.42|202.12|204.4|202.1|204.43|202.13|204.38|202.08|7
1651929900000|2022-05-07 13:25:00|204.41|202.11|204.48|202.18|204.5|202.2|204.39|202.09|10
1651929910000|2022-05-07 13:25:10|204.47|202.17|204.54|202.24|204.54|202.24|204.47|202.17|5
1651929920000|2022-05-07 13:25:20|204.52|202.22|204.52|202.22|204.52|202.22|204.51|202.21|3
1651929940000|2022-05-07 13:25:40|204.56|202.26|204.61|202.31|204.62|202.32|204.56|202.26|8
1651929950000|2022-05-07 13:25:50|204.6|202.3|204.57|202.27|204.6|202.3|204.56|202.26|9
1651929970000|2022-05-07 13:26:10|204.58|202.28|204.5|202.2|204.58|202.28|204.5|202.2|6
1651929980000|2022-05-07 13:26:20|204.49|202.19|204.51|202.21|204.51|202.21|204.48|202.18|5
1651929990000|2022-05-07 13:26:30|204.53|202.23|204.51|202.21|204.53|202.23|204.51|202.21|7
1651930000000|2022-05-07 13:26:40|204.5|202.2|204.5|202.2|204.5|202.2|204.5|202.2|1
1651930010000|2022-05-07 13:26:50|204.48|202.18|204.47|202.17|204.48|202.18|204.47|202.17|2
1651930020000|2022-05-07 13:27:00|204.48|202.18|204.49|202.19|204.49|202.19|204.48|202.18|2
1651930030000|2022-05-07 13:27:10|204.5|202.2|204.53|202.23|204.53|202.23|204.5|202.2|2
1651930040000|2022-05-07 13:27:20|204.54|202.24|204.53|202.23|204.54|202.24|204.53|202.23|2
1651930050000|2022-05-07 13:27:30|204.52|202.22|204.52|202.22|204.52|202.22|204.46|202.16|9
1651930060000|2022-05-07 13:27:40|204.51|202.21|204.49|202.19|204.51|202.21|204.49|202.19|2
1651930070000|2022-05-07 13:27:50|204.51|202.21|204.5|202.2|204.51|202.21|204.5|202.2|2
1651930090000|2022-05-07 13:28:10|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651930100000|2022-05-07 13:28:20|204.49|202.19|204.4|202.1|204.49|202.19|204.4|202.1|8
1651930110000|2022-05-07 13:28:30|204.39|202.09|204.4|202.1|204.42|202.12|204.39|202.09|5
1651930120000|2022-05-07 13:28:40|204.41|202.11|204.08|201.78|204.41|202.11|204.08|201.78|10
1651930130000|2022-05-07 13:28:50|204.07|201.77|203.95|201.65|204.07|201.77|203.91|201.61|13
1651930140000|2022-05-07 13:29:00|203.96|201.66|203.92|201.62|203.96|201.66|203.9|201.6|14
1651930150000|2022-05-07 13:29:10|203.91|201.61|203.88|201.58|203.93|201.63|203.87|201.57|9
1651930160000|2022-05-07 13:29:20|203.87|201.57|203.91|201.61|203.91|201.61|203.85|201.55|14
1651930170000|2022-05-07 13:29:30|203.92|201.62|203.81|201.51|203.93|201.63|203.81|201.51|13
1651930180000|2022-05-07 13:29:40|203.8|201.5|203.84|201.54|203.86|201.56|203.8|201.5|12
1651930190000|2022-05-07 13:29:50|203.83|201.53|203.8|201.5|203.84|201.54|203.8|201.5|6
1651930200000|2022-05-07 13:30:00|203.84|201.54|203.88|201.58|203.89|201.59|203.84|201.54|9
1651930210000|2022-05-07 13:30:10|203.89|201.59|203.88|201.58|203.89|201.59|203.87|201.57|6
1651930220000|2022-05-07 13:30:20|203.86|201.56|203.83|201.53|203.86|201.56|203.83|201.53|5
1651930230000|2022-05-07 13:30:30|203.85|201.55|203.82|201.52|203.86|201.56|203.81|201.51|11
1651930240000|2022-05-07 13:30:40|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651930250000|2022-05-07 13:30:50|203.82|201.52|203.76|201.46|203.82|201.52|203.76|201.46|11
1651930260000|2022-05-07 13:31:00|203.78|201.48|203.87|201.57|203.87|201.57|203.77|201.47|13
1651930270000|2022-05-07 13:31:10|203.86|201.56|203.93|201.63|203.94|201.64|203.86|201.56|5
1651930280000|2022-05-07 13:31:20|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651930290000|2022-05-07 13:31:30|203.92|201.62|203.8|201.5|203.92|201.62|203.8|201.5|16
1651930300000|2022-05-07 13:31:40|203.79|201.49|203.74|201.44|203.79|201.49|203.65|201.35|17
1651930310000|2022-05-07 13:31:50|203.73|201.43|203.88|201.58|203.88|201.58|203.73|201.43|10
1651930320000|2022-05-07 13:32:00|203.87|201.57|203.97|201.67|203.97|201.67|203.84|201.54|9
1651930330000|2022-05-07 13:32:10|203.96|201.66|203.96|201.66|204.01|201.71|203.95|201.65|8
1651930340000|2022-05-07 13:32:20|203.97|201.67|203.95|201.65|203.98|201.68|203.95|201.65|7
1651930350000|2022-05-07 13:32:30|203.96|201.66|203.95|201.65|203.96|201.66|203.95|201.65|2
1651930360000|2022-05-07 13:32:40|203.96|201.66|203.99|201.69|203.99|201.69|203.96|201.66|3
1651930370000|2022-05-07 13:32:50|204.02|201.72|204.04|201.74|204.05|201.75|204.02|201.72|9
1651930380000|2022-05-07 13:33:00|204.05|201.75|204.09|201.79|204.09|201.79|204.05|201.75|3
1651930390000|2022-05-07 13:33:10|204.1|201.8|204.07|201.77|204.1|201.8|204.06|201.76|9
1651930400000|2022-05-07 13:33:20|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651930410000|2022-05-07 13:33:30|204.1|201.8|204.12|201.82|204.12|201.82|204.1|201.8|8
1651930420000|2022-05-07 13:33:40|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651930430000|2022-05-07 13:33:50|204.09|201.79|204.05|201.75|204.09|201.79|204.05|201.75|8
1651930440000|2022-05-07 13:34:00|204.04|201.74|204.08|201.78|204.08|201.78|204.04|201.74|4
1651930450000|2022-05-07 13:34:10|204.09|201.79|204.1|201.8|204.1|201.8|204.07|201.77|5
1651930460000|2022-05-07 13:34:20|204.09|201.79|203.99|201.69|204.14|201.84|203.99|201.69|13
1651930470000|2022-05-07 13:34:30|203.98|201.68|203.92|201.62|203.99|201.69|203.87|201.57|13
1651930480000|2022-05-07 13:34:40|203.93|201.63|204|201.7|204|201.7|203.93|201.63|4
1651930500000|2022-05-07 13:35:00|204.01|201.71|204.03|201.73|204.06|201.76|204.01|201.71|6
1651930520000|2022-05-07 13:35:20|204.04|201.74|204.05|201.75|204.05|201.75|203.98|201.68|12
1651930530000|2022-05-07 13:35:30|204.01|201.71|204.01|201.71|204.01|201.71|204.01|201.71|1
1651930540000|2022-05-07 13:35:40|204|201.7|204|201.7|204|201.7|204|201.7|1
1651930550000|2022-05-07 13:35:50|204.01|201.71|204.06|201.76|204.06|201.76|204|201.7|4
1651930560000|2022-05-07 13:36:00|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651930570000|2022-05-07 13:36:10|204.1|201.8|204.32|202.02|204.32|202.02|204.1|201.8|7
1651930580000|2022-05-07 13:36:20|204.33|202.03|204.37|202.07|204.38|202.08|204.33|202.03|5
1651930590000|2022-05-07 13:36:30|204.38|202.08|204.38|202.08|204.4|202.1|204.37|202.07|8
1651930600000|2022-05-07 13:36:40|204.37|202.07|204.34|202.04|204.37|202.07|204.28|201.98|10
1651930610000|2022-05-07 13:36:50|204.35|202.05|204.35|202.05|204.35|202.05|204.35|202.05|1
1651930620000|2022-05-07 13:37:00|204.36|202.06|204.37|202.07|204.37|202.07|204.36|202.06|2
1651930640000|2022-05-07 13:37:20|204.38|202.08|204.4|202.1|204.4|202.1|204.38|202.08|3
1651930650000|2022-05-07 13:37:30|204.41|202.11|204.5|202.2|204.5|202.2|204.41|202.11|6
1651930700000|2022-05-07 13:38:20|204.49|202.19|204.53|202.23|204.53|202.23|204.49|202.19|3
1651930710000|2022-05-07 13:38:30|204.5|202.2|204.49|202.19|204.5|202.2|204.49|202.19|2
1651930720000|2022-05-07 13:38:40|204.55|202.25|204.51|202.21|204.55|202.25|204.51|202.21|5
1651930730000|2022-05-07 13:38:50|204.54|202.24|204.55|202.25|204.55|202.25|204.54|202.24|2
1651930740000|2022-05-07 13:39:00|204.54|202.24|204.55|202.25|204.55|202.25|204.54|202.24|4
1651930750000|2022-05-07 13:39:10|204.54|202.24|204.55|202.25|204.55|202.25|204.54|202.24|4
1651930760000|2022-05-07 13:39:20|204.54|202.24|204.54|202.24|204.54|202.24|204.54|202.24|1
1651930770000|2022-05-07 13:39:30|204.53|202.23|204.42|202.12|204.53|202.23|204.41|202.11|7
1651930780000|2022-05-07 13:39:40|204.38|202.08|204.38|202.08|204.38|202.08|204.38|202.08|1
1651930790000|2022-05-07 13:39:50|204.37|202.07|204.36|202.06|204.39|202.09|204.36|202.06|4
1651930800000|2022-05-07 13:40:00|204.35|202.05|204.34|202.04|204.35|202.05|204.34|202.04|2
1651930810000|2022-05-07 13:40:10|204.38|202.08|204.39|202.09|204.41|202.11|204.38|202.08|5
1651930820000|2022-05-07 13:40:20|204.41|202.11|204.41|202.11|204.41|202.11|204.41|202.11|1
1651930830000|2022-05-07 13:40:30|204.39|202.09|204.41|202.11|204.41|202.11|204.39|202.09|2
1651930840000|2022-05-07 13:40:40|204.4|202.1|204.39|202.09|204.4|202.1|204.39|202.09|2
1651930850000|2022-05-07 13:40:50|204.38|202.08|204.46|202.16|204.47|202.17|204.38|202.08|6
1651930860000|2022-05-07 13:41:00|204.47|202.17|204.48|202.18|204.49|202.19|204.47|202.17|4
1651930870000|2022-05-07 13:41:10|204.47|202.17|204.53|202.23|204.53|202.23|204.47|202.17|8
1651930880000|2022-05-07 13:41:20|204.52|202.22|204.6|202.3|204.6|202.3|204.52|202.22|4
1651930890000|2022-05-07 13:41:30|204.61|202.31|204.61|202.31|204.61|202.31|204.61|202.31|1
1651930900000|2022-05-07 13:41:40|204.6|202.3|204.59|202.29|204.6|202.3|204.59|202.29|2
1651930910000|2022-05-07 13:41:50|204.6|202.3|204.55|202.25|204.61|202.31|204.55|202.25|9
1651930920000|2022-05-07 13:42:00|204.54|202.24|204.55|202.25|204.55|202.25|204.54|202.24|2
1651930930000|2022-05-07 13:42:10|204.54|202.24|204.54|202.24|204.54|202.24|204.54|202.24|1
1651930940000|2022-05-07 13:42:20|204.55|202.25|204.55|202.25|204.55|202.25|204.55|202.25|1
1651930950000|2022-05-07 13:42:30|204.54|202.24|204.46|202.16|204.54|202.24|204.46|202.16|6
1651930960000|2022-05-07 13:42:40|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651930970000|2022-05-07 13:42:50|204.46|202.16|204.49|202.19|204.49|202.19|204.46|202.16|3
1651930980000|2022-05-07 13:43:00|204.48|202.18|204.47|202.17|204.48|202.18|204.47|202.17|2
1651930990000|2022-05-07 13:43:10|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651931000000|2022-05-07 13:43:20|204.5|202.2|204.48|202.18|204.5|202.2|204.48|202.18|2
1651931010000|2022-05-07 13:43:30|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|2
1651931020000|2022-05-07 13:43:40|204.48|202.18|204.45|202.15|204.49|202.19|204.45|202.15|6
1651931040000|2022-05-07 13:44:00|204.44|202.14|204.37|202.07|204.44|202.14|204.37|202.07|6
1651931050000|2022-05-07 13:44:10|204.36|202.06|204.28|201.98|204.36|202.06|204.27|201.97|8
1651931060000|2022-05-07 13:44:20|204.27|201.97|204.07|201.77|204.28|201.98|204.07|201.77|6
1651931070000|2022-05-07 13:44:30|204.06|201.76|204.03|201.73|204.08|201.78|204.03|201.73|7
1651931080000|2022-05-07 13:44:40|204.04|201.74|203.95|201.65|204.04|201.74|203.94|201.64|9
1651931090000|2022-05-07 13:44:50|203.96|201.66|203.93|201.63|203.96|201.66|203.9|201.6|9
1651931100000|2022-05-07 13:45:00|203.92|201.62|204.02|201.72|204.02|201.72|203.91|201.61|6
1651931110000|2022-05-07 13:45:10|204.01|201.71|204.07|201.77|204.07|201.77|203.99|201.69|7
1651931120000|2022-05-07 13:45:20|204.08|201.78|204.11|201.81|204.11|201.81|204.08|201.78|4
1651931130000|2022-05-07 13:45:30|204.27|201.97|204.3|202|204.31|202.01|204.27|201.97|4
1651931140000|2022-05-07 13:45:40|204.31|202.01|204.34|202.04|204.35|202.05|204.31|202.01|4
1651931150000|2022-05-07 13:45:50|204.35|202.05|204.35|202.05|204.4|202.1|204.33|202.03|7
1651931160000|2022-05-07 13:46:00|204.36|202.06|204.33|202.03|204.36|202.06|204.33|202.03|3
1651931190000|2022-05-07 13:46:30|204.32|202.02|204.35|202.05|204.35|202.05|204.32|202.02|3
1651931200000|2022-05-07 13:46:40|204.36|202.06|204.34|202.04|204.36|202.06|204.33|202.03|4
1651931210000|2022-05-07 13:46:50|204.36|202.06|204.41|202.11|204.41|202.11|204.36|202.06|5
1651931220000|2022-05-07 13:47:00|204.4|202.1|204.44|202.14|204.44|202.14|204.4|202.1|4
1651931240000|2022-05-07 13:47:20|204.43|202.13|204.33|202.03|204.43|202.13|204.29|201.99|10
1651931250000|2022-05-07 13:47:30|204.32|202.02|204.37|202.07|204.37|202.07|204.32|202.02|8
1651931260000|2022-05-07 13:47:40|204.38|202.08|204.4|202.1|204.4|202.1|204.38|202.08|3
1651931270000|2022-05-07 13:47:50|204.47|202.17|204.49|202.19|204.49|202.19|204.47|202.17|3
1651931280000|2022-05-07 13:48:00|204.5|202.2|204.5|202.2|204.51|202.21|204.5|202.2|3
1651931290000|2022-05-07 13:48:10|204.51|202.21|204.56|202.26|204.56|202.26|204.51|202.21|6
1651931300000|2022-05-07 13:48:20|204.61|202.31|204.63|202.33|204.64|202.34|204.61|202.31|5
1651931310000|2022-05-07 13:48:30|204.62|202.32|204.62|202.32|204.62|202.32|204.62|202.32|1
1651931320000|2022-05-07 13:48:40|204.6|202.3|204.61|202.31|204.62|202.32|204.6|202.3|6
1651931330000|2022-05-07 13:48:50|204.62|202.32|204.53|202.23|204.62|202.32|204.53|202.23|9
1651931340000|2022-05-07 13:49:00|204.54|202.24|204.54|202.24|204.54|202.24|204.53|202.23|3
1651931350000|2022-05-07 13:49:10|204.53|202.23|204.53|202.23|204.53|202.23|204.53|202.23|1
1651931370000|2022-05-07 13:49:30|204.54|202.24|204.63|202.33|204.65|202.35|204.54|202.24|9
1651931380000|2022-05-07 13:49:40|204.64|202.34|204.56|202.26|204.64|202.34|204.56|202.26|9
1651931390000|2022-05-07 13:49:50|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651931400000|2022-05-07 13:50:00|204.56|202.26|204.59|202.29|204.6|202.3|204.56|202.26|6
1651931410000|2022-05-07 13:50:10|204.6|202.3|204.62|202.32|204.62|202.32|204.6|202.3|3
1651931440000|2022-05-07 13:50:40|204.63|202.33|204.67|202.37|204.68|202.38|204.63|202.33|6
1651931450000|2022-05-07 13:50:50|204.68|202.38|204.7|202.4|204.7|202.4|204.67|202.37|4
1651931460000|2022-05-07 13:51:00|204.68|202.38|204.72|202.42|204.72|202.42|204.68|202.38|7
1651931470000|2022-05-07 13:51:10|204.76|202.46|204.85|202.55|204.87|202.57|204.76|202.46|14
1651931480000|2022-05-07 13:51:20|204.86|202.56|204.92|202.62|204.92|202.62|204.86|202.56|4
1651931490000|2022-05-07 13:51:30|204.91|202.61|205.01|202.71|205.01|202.71|204.88|202.58|8
1651931500000|2022-05-07 13:51:40|205.04|202.74|205.04|202.74|205.04|202.74|205.04|202.74|1
1651931510000|2022-05-07 13:51:50|204.98|202.68|204.98|202.68|204.98|202.68|204.97|202.67|3
1651931520000|2022-05-07 13:52:00|204.97|202.67|205.04|202.74|205.04|202.74|204.97|202.67|6
1651931530000|2022-05-07 13:52:10|205.03|202.73|205.08|202.78|205.08|202.78|205.03|202.73|5
1651931540000|2022-05-07 13:52:20|205.1|202.8|205.09|202.79|205.1|202.8|205.09|202.79|2
1651931550000|2022-05-07 13:52:30|205.08|202.78|204.86|202.56|205.08|202.78|204.85|202.55|16
1651931560000|2022-05-07 13:52:40|204.85|202.55|204.85|202.55|204.85|202.55|204.85|202.55|1
1651931590000|2022-05-07 13:53:10|204.84|202.54|204.81|202.51|204.84|202.54|204.81|202.51|3
1651931600000|2022-05-07 13:53:20|204.79|202.49|204.78|202.48|204.79|202.49|204.78|202.48|2
1651931610000|2022-05-07 13:53:30|204.77|202.47|204.72|202.42|204.77|202.47|204.7|202.4|10
1651931620000|2022-05-07 13:53:40|204.71|202.41|204.71|202.41|204.71|202.41|204.7|202.4|3
1651931630000|2022-05-07 13:53:50|204.72|202.42|204.82|202.52|204.82|202.52|204.72|202.42|7
1651931640000|2022-05-07 13:54:00|204.81|202.51|204.8|202.5|204.86|202.56|204.8|202.5|9
1651931650000|2022-05-07 13:54:10|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651931660000|2022-05-07 13:54:20|204.82|202.52|204.85|202.55|204.85|202.55|204.82|202.52|4
1651931670000|2022-05-07 13:54:30|204.87|202.57|204.87|202.57|204.87|202.57|204.87|202.57|1
1651931690000|2022-05-07 13:54:50|204.88|202.58|204.89|202.59|204.89|202.59|204.88|202.58|2
1651931700000|2022-05-07 13:55:00|204.88|202.58|204.73|202.43|204.88|202.58|204.73|202.43|10
1651931710000|2022-05-07 13:55:10|204.72|202.42|204.51|202.21|204.72|202.42|204.42|202.12|24
1651931720000|2022-05-07 13:55:20|204.55|202.25|204.48|202.18|204.55|202.25|204.48|202.18|7
1651931730000|2022-05-07 13:55:30|204.5|202.2|204.57|202.27|204.57|202.27|204.5|202.2|4
1651931740000|2022-05-07 13:55:40|204.56|202.26|204.52|202.22|204.56|202.26|204.51|202.21|5
1651931750000|2022-05-07 13:55:50|204.51|202.21|204.49|202.19|204.51|202.21|204.48|202.18|7
1651931770000|2022-05-07 13:56:10|204.5|202.2|204.44|202.14|204.5|202.2|204.44|202.14|9
1651931780000|2022-05-07 13:56:20|204.41|202.11|204.38|202.08|204.41|202.11|204.38|202.08|4
1651931790000|2022-05-07 13:56:30|204.39|202.09|204.37|202.07|204.39|202.09|204.37|202.07|3
1651931800000|2022-05-07 13:56:40|204.36|202.06|204.37|202.07|204.37|202.07|204.36|202.06|2
1651931810000|2022-05-07 13:56:50|204.36|202.06|204.37|202.07|204.37|202.07|204.36|202.06|2
1651931820000|2022-05-07 13:57:00|204.38|202.08|204.41|202.11|204.41|202.11|204.38|202.08|7
1651931870000|2022-05-07 13:57:50|204.4|202.1|204.45|202.15|204.45|202.15|204.4|202.1|3
1651931880000|2022-05-07 13:58:00|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651931890000|2022-05-07 13:58:10|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651931900000|2022-05-07 13:58:20|204.49|202.19|204.51|202.21|204.51|202.21|204.49|202.19|3
1651931920000|2022-05-07 13:58:40|204.54|202.24|204.54|202.24|204.55|202.25|204.54|202.24|3
1651931930000|2022-05-07 13:58:50|204.55|202.25|204.58|202.28|204.72|202.42|204.55|202.25|15
1651931940000|2022-05-07 13:59:00|204.57|202.27|204.59|202.29|204.59|202.29|204.57|202.27|3
1651931970000|2022-05-07 13:59:30|204.58|202.28|204.58|202.28|204.59|202.29|204.58|202.28|3
1651932000000|2022-05-07 14:00:00|204.57|202.27|204.49|202.19|204.58|202.28|204.48|202.18|8
1651932010000|2022-05-07 14:00:10|204.48|202.18|204.44|202.14|204.48|202.18|204.44|202.14|7
1651932020000|2022-05-07 14:00:20|204.46|202.16|204.57|202.27|204.59|202.29|204.46|202.16|11
1651932030000|2022-05-07 14:00:30|204.58|202.28|204.62|202.32|204.62|202.32|204.57|202.27|4
1651932040000|2022-05-07 14:00:40|204.63|202.33|204.6|202.3|204.63|202.33|204.6|202.3|5
1651932050000|2022-05-07 14:00:50|204.62|202.32|204.63|202.33|204.63|202.33|204.62|202.32|2
1651932060000|2022-05-07 14:01:00|204.62|202.32|204.62|202.32|204.63|202.33|204.62|202.32|3
1651932070000|2022-05-07 14:01:10|204.58|202.28|204.57|202.27|204.58|202.28|204.57|202.27|2
1651932080000|2022-05-07 14:01:20|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651932100000|2022-05-07 14:01:40|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651932110000|2022-05-07 14:01:50|204.58|202.28|204.6|202.3|204.66|202.36|204.58|202.28|12
1651932120000|2022-05-07 14:02:00|204.61|202.31|204.64|202.34|204.64|202.34|204.6|202.3|7
1651932130000|2022-05-07 14:02:10|204.63|202.33|204.67|202.37|204.67|202.37|204.62|202.32|5
1651932140000|2022-05-07 14:02:20|204.7|202.4|204.69|202.39|204.72|202.42|204.69|202.39|5
1651932150000|2022-05-07 14:02:30|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651932160000|2022-05-07 14:02:40|204.69|202.39|204.69|202.39|204.69|202.39|204.69|202.39|1
1651932170000|2022-05-07 14:02:50|204.66|202.36|204.64|202.34|204.67|202.37|204.64|202.34|4
1651932190000|2022-05-07 14:03:10|204.63|202.33|204.63|202.33|204.63|202.33|204.63|202.33|1
1651932200000|2022-05-07 14:03:20|204.64|202.34|204.63|202.33|204.64|202.34|204.63|202.33|2
1651932220000|2022-05-07 14:03:40|204.66|202.36|204.66|202.36|204.66|202.36|204.66|202.36|1
1651932230000|2022-05-07 14:03:50|204.65|202.35|204.64|202.34|204.65|202.35|204.64|202.34|2
1651932240000|2022-05-07 14:04:00|204.66|202.36|204.64|202.34|204.66|202.36|204.64|202.34|2
1651932250000|2022-05-07 14:04:10|204.66|202.36|204.64|202.34|204.66|202.36|204.64|202.34|2
1651932260000|2022-05-07 14:04:20|204.63|202.33|204.6|202.3|204.63|202.33|204.6|202.3|5
1651932270000|2022-05-07 14:04:30|204.59|202.29|204.59|202.29|204.6|202.3|204.59|202.29|3
1651932300000|2022-05-07 14:05:00|204.6|202.3|204.69|202.39|204.69|202.39|204.6|202.3|9
1651932310000|2022-05-07 14:05:10|204.68|202.38|204.75|202.45|204.75|202.45|204.67|202.37|5
1651932320000|2022-05-07 14:05:20|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651932330000|2022-05-07 14:05:30|204.78|202.48|204.82|202.52|204.83|202.53|204.77|202.47|9
1651932340000|2022-05-07 14:05:40|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651932350000|2022-05-07 14:05:50|204.86|202.56|204.83|202.53|204.87|202.57|204.83|202.53|4
1651932360000|2022-05-07 14:06:00|204.82|202.52|204.64|202.34|204.82|202.52|204.64|202.34|14
1651932370000|2022-05-07 14:06:10|204.65|202.35|204.55|202.25|204.65|202.35|204.55|202.25|5
1651932380000|2022-05-07 14:06:20|204.53|202.23|204.53|202.23|204.55|202.25|204.53|202.23|5
1651932390000|2022-05-07 14:06:30|204.56|202.26|204.75|202.45|204.75|202.45|204.56|202.26|14
1651932400000|2022-05-07 14:06:40|204.73|202.43|204.74|202.44|204.75|202.45|204.72|202.42|7
1651932420000|2022-05-07 14:07:00|204.77|202.47|204.78|202.48|204.78|202.48|204.77|202.47|2
1651932430000|2022-05-07 14:07:10|204.77|202.47|204.64|202.34|204.77|202.47|204.64|202.34|7
1651932440000|2022-05-07 14:07:20|204.63|202.33|204.64|202.34|204.64|202.34|204.62|202.32|4
1651932450000|2022-05-07 14:07:30|204.65|202.35|204.67|202.37|204.67|202.37|204.65|202.35|3
1651932460000|2022-05-07 14:07:40|204.68|202.38|204.63|202.33|204.68|202.38|204.63|202.33|5
1651932470000|2022-05-07 14:07:50|204.64|202.34|204.62|202.32|204.64|202.34|204.62|202.32|5
1651932480000|2022-05-07 14:08:00|204.63|202.33|204.61|202.31|204.63|202.33|204.61|202.31|7
1651932490000|2022-05-07 14:08:10|204.62|202.32|204.64|202.34|204.65|202.35|204.62|202.32|5
1651932510000|2022-05-07 14:08:30|204.63|202.33|204.65|202.35|204.65|202.35|204.63|202.33|3
1651932520000|2022-05-07 14:08:40|204.64|202.34|204.62|202.32|204.64|202.34|204.62|202.32|2
1651932530000|2022-05-07 14:08:50|204.61|202.31|204.62|202.32|204.62|202.32|204.59|202.29|5
1651932540000|2022-05-07 14:09:00|204.6|202.3|204.59|202.29|204.6|202.3|204.59|202.29|2
1651932550000|2022-05-07 14:09:10|204.57|202.27|204.54|202.24|204.58|202.28|204.53|202.23|11
1651932560000|2022-05-07 14:09:20|204.53|202.23|204.38|202.08|204.53|202.23|204.38|202.08|14
1651932570000|2022-05-07 14:09:30|204.4|202.1|204.37|202.07|204.4|202.1|204.37|202.07|4
1651932580000|2022-05-07 14:09:40|204.38|202.08|204.4|202.1|204.4|202.1|204.37|202.07|11
1651932590000|2022-05-07 14:09:50|204.42|202.12|204.45|202.15|204.45|202.15|204.4|202.1|11
1651932600000|2022-05-07 14:10:00|204.46|202.16|204.51|202.21|204.51|202.21|204.46|202.16|4
1651932610000|2022-05-07 14:10:10|204.5|202.2|204.5|202.2|204.51|202.21|204.5|202.2|3
1651932630000|2022-05-07 14:10:30|204.49|202.19|204.46|202.16|204.49|202.19|204.45|202.15|6
1651932650000|2022-05-07 14:10:50|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651932660000|2022-05-07 14:11:00|204.44|202.14|204.41|202.11|204.45|202.15|204.41|202.11|5
1651932670000|2022-05-07 14:11:10|204.39|202.09|204.37|202.07|204.39|202.09|204.37|202.07|3
1651932680000|2022-05-07 14:11:20|204.35|202.05|204.27|201.97|204.35|202.05|204.27|201.97|6
1651932700000|2022-05-07 14:11:40|204.28|201.98|204.33|202.03|204.33|202.03|204.28|201.98|5
1651932710000|2022-05-07 14:11:50|204.36|202.06|204.34|202.04|204.36|202.06|204.34|202.04|5
1651932720000|2022-05-07 14:12:00|204.33|202.03|204.3|202|204.33|202.03|204.3|202|2
1651932730000|2022-05-07 14:12:10|204.29|201.99|204.29|201.99|204.29|201.99|204.29|201.99|1
1651932740000|2022-05-07 14:12:20|204.28|201.98|204.28|201.98|204.28|201.98|204.28|201.98|1
1651932750000|2022-05-07 14:12:30|204.29|201.99|204.28|201.98|204.29|201.99|204.28|201.98|4
1651932760000|2022-05-07 14:12:40|204.29|201.99|204.4|202.1|204.4|202.1|204.29|201.99|8
1651932770000|2022-05-07 14:12:50|204.41|202.11|204.42|202.12|204.42|202.12|204.41|202.11|2
1651932780000|2022-05-07 14:13:00|204.46|202.16|204.46|202.16|204.46|202.16|204.46|202.16|1
1651932790000|2022-05-07 14:13:10|204.45|202.15|204.44|202.14|204.45|202.15|204.44|202.14|2
1651932800000|2022-05-07 14:13:20|204.45|202.15|204.45|202.15|204.45|202.15|204.44|202.14|3
1651932820000|2022-05-07 14:13:40|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651932830000|2022-05-07 14:13:50|204.43|202.13|204.46|202.16|204.46|202.16|204.43|202.13|4
1651932860000|2022-05-07 14:14:20|204.47|202.17|204.47|202.17|204.5|202.2|204.47|202.17|9
1651932870000|2022-05-07 14:14:30|204.46|202.16|204.41|202.11|204.46|202.16|204.41|202.11|8
1651932880000|2022-05-07 14:14:40|204.4|202.1|204.41|202.11|204.43|202.13|204.4|202.1|6
1651932920000|2022-05-07 14:15:20|204.4|202.1|204.4|202.1|204.4|202.1|204.4|202.1|1
1651932930000|2022-05-07 14:15:30|204.39|202.09|204.37|202.07|204.39|202.09|204.35|202.05|7
1651932940000|2022-05-07 14:15:40|204.38|202.08|204.38|202.08|204.38|202.08|204.38|202.08|1
1651932960000|2022-05-07 14:16:00|204.36|202.06|204.34|202.04|204.36|202.06|204.33|202.03|3
1651932980000|2022-05-07 14:16:20|204.35|202.05|204.38|202.08|204.38|202.08|204.35|202.05|3
1651932990000|2022-05-07 14:16:30|204.36|202.06|204.15|201.85|204.36|202.06|204.14|201.84|15
1651933000000|2022-05-07 14:16:40|204.14|201.84|204.06|201.76|204.14|201.84|204.04|201.74|12
1651933010000|2022-05-07 14:16:50|204.05|201.75|204.28|201.98|204.3|202|204.05|201.75|6
1651933020000|2022-05-07 14:17:00|204.29|201.99|204.28|201.98|204.29|201.99|204.28|201.98|2
1651933030000|2022-05-07 14:17:10|204.29|201.99|204.45|202.15|204.45|202.15|204.29|201.99|8
1651933040000|2022-05-07 14:17:20|204.53|202.23|204.44|202.14|204.56|202.26|204.44|202.14|9
1651933060000|2022-05-07 14:17:40|204.45|202.15|204.58|202.28|204.58|202.28|204.45|202.15|8
1651933070000|2022-05-07 14:17:50|204.59|202.29|204.69|202.39|204.69|202.39|204.59|202.29|7
1651933080000|2022-05-07 14:18:00|204.7|202.4|204.74|202.44|204.74|202.44|204.69|202.39|7
1651933090000|2022-05-07 14:18:10|204.77|202.47|204.66|202.36|204.77|202.47|204.65|202.35|10
1651933100000|2022-05-07 14:18:20|204.65|202.35|204.58|202.28|204.65|202.35|204.58|202.28|6
1651933110000|2022-05-07 14:18:30|204.57|202.27|204.4|202.1|204.57|202.27|204.4|202.1|14
1651933120000|2022-05-07 14:18:40|204.41|202.11|204.45|202.15|204.45|202.15|204.41|202.11|5
1651933130000|2022-05-07 14:18:50|204.49|202.19|204.46|202.16|204.49|202.19|204.46|202.16|4
1651933140000|2022-05-07 14:19:00|204.47|202.17|204.48|202.18|204.48|202.18|204.47|202.17|2
1651933150000|2022-05-07 14:19:10|204.47|202.17|204.54|202.24|204.54|202.24|204.47|202.17|7
1651933160000|2022-05-07 14:19:20|204.55|202.25|204.7|202.4|204.7|202.4|204.55|202.25|15
1651933170000|2022-05-07 14:19:30|204.71|202.41|204.65|202.35|204.71|202.41|204.65|202.35|6
1651933180000|2022-05-07 14:19:40|204.64|202.34|204.68|202.38|204.68|202.38|204.64|202.34|4
1651933190000|2022-05-07 14:19:50|204.67|202.37|204.64|202.34|204.67|202.37|204.64|202.34|3
1651933200000|2022-05-07 14:20:00|204.66|202.36|204.69|202.39|204.69|202.39|204.66|202.36|4
1651933210000|2022-05-07 14:20:10|204.68|202.38|204.76|202.46|204.76|202.46|204.68|202.38|5
1651933220000|2022-05-07 14:20:20|204.75|202.45|204.77|202.47|204.77|202.47|204.75|202.45|3
1651933240000|2022-05-07 14:20:40|204.76|202.46|204.66|202.36|204.76|202.46|204.66|202.36|8
1651933250000|2022-05-07 14:20:50|204.67|202.37|204.67|202.37|204.68|202.38|204.67|202.37|3
1651933260000|2022-05-07 14:21:00|204.68|202.38|204.69|202.39|204.69|202.39|204.68|202.38|2
1651933270000|2022-05-07 14:21:10|204.67|202.37|204.68|202.38|204.68|202.38|204.67|202.37|2
1651933280000|2022-05-07 14:21:20|204.69|202.39|204.76|202.46|204.76|202.46|204.69|202.39|7
1651933290000|2022-05-07 14:21:30|204.75|202.45|204.76|202.46|204.76|202.46|204.75|202.45|2
1651933300000|2022-05-07 14:21:40|204.77|202.47|204.77|202.47|204.77|202.47|204.76|202.46|5
1651933310000|2022-05-07 14:21:50|204.78|202.48|204.7|202.4|204.78|202.48|204.7|202.4|6
1651933320000|2022-05-07 14:22:00|204.67|202.37|204.64|202.34|204.67|202.37|204.62|202.32|7
1651933340000|2022-05-07 14:22:20|204.63|202.33|204.63|202.33|204.63|202.33|204.63|202.33|1
1651933350000|2022-05-07 14:22:30|204.62|202.32|204.62|202.32|204.63|202.33|204.62|202.32|9
1651933370000|2022-05-07 14:22:50|204.61|202.31|204.58|202.28|204.61|202.31|204.58|202.28|5
1651933380000|2022-05-07 14:23:00|204.55|202.25|204.55|202.25|204.56|202.26|204.55|202.25|3
1651933390000|2022-05-07 14:23:10|204.56|202.26|204.53|202.23|204.56|202.26|204.53|202.23|4
1651933400000|2022-05-07 14:23:20|204.54|202.24|204.66|202.36|204.66|202.36|204.52|202.22|7
1651933410000|2022-05-07 14:23:30|204.67|202.37|204.52|202.22|204.73|202.43|204.52|202.22|15
1651933420000|2022-05-07 14:23:40|204.51|202.21|204.35|202.05|204.51|202.21|204.35|202.05|15
1651933430000|2022-05-07 14:23:50|204.34|202.04|204.33|202.03|204.34|202.04|204.33|202.03|2
1651933440000|2022-05-07 14:24:00|204.34|202.04|204.3|202|204.34|202.04|204.3|202|4
1651933450000|2022-05-07 14:24:10|204.29|201.99|204.29|201.99|204.29|201.99|204.28|201.98|3
1651933460000|2022-05-07 14:24:20|204.3|202|204.29|201.99|204.3|202|204.29|201.99|2
1651933470000|2022-05-07 14:24:30|204.3|202|204.31|202.01|204.31|202.01|204.3|202|2
1651933480000|2022-05-07 14:24:40|204.33|202.03|204.4|202.1|204.42|202.12|204.33|202.03|9
1651933490000|2022-05-07 14:24:50|204.41|202.11|204.4|202.1|204.41|202.11|204.4|202.1|2
1651933500000|2022-05-07 14:25:00|204.39|202.09|204.39|202.09|204.39|202.09|204.39|202.09|1
1651933520000|2022-05-07 14:25:20|204.4|202.1|204.39|202.09|204.4|202.1|204.39|202.09|2
1651933530000|2022-05-07 14:25:30|204.38|202.08|204.37|202.07|204.4|202.1|204.37|202.07|5
1651933540000|2022-05-07 14:25:40|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651933550000|2022-05-07 14:25:50|204.37|202.07|204.36|202.06|204.37|202.07|204.36|202.06|2
1651933560000|2022-05-07 14:26:00|204.35|202.05|204.33|202.03|204.36|202.06|204.28|201.98|11
1651933570000|2022-05-07 14:26:10|204.34|202.04|204.36|202.06|204.36|202.06|204.33|202.03|8
1651933580000|2022-05-07 14:26:20|204.39|202.09|204.41|202.11|204.42|202.12|204.37|202.07|9
1651933590000|2022-05-07 14:26:30|204.42|202.12|204.42|202.12|204.42|202.12|204.41|202.11|3
1651933610000|2022-05-07 14:26:50|204.44|202.14|204.45|202.15|204.45|202.15|204.44|202.14|2
1651933620000|2022-05-07 14:27:00|204.46|202.16|204.46|202.16|204.48|202.18|204.46|202.16|4
1651933650000|2022-05-07 14:27:30|204.45|202.15|204.39|202.09|204.45|202.15|204.38|202.08|7
1651933660000|2022-05-07 14:27:40|204.37|202.07|204.38|202.08|204.39|202.09|204.37|202.07|5
1651933670000|2022-05-07 14:27:50|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651933710000|2022-05-07 14:28:30|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651933720000|2022-05-07 14:28:40|204.39|202.09|204.37|202.07|204.39|202.09|204.37|202.07|2
1651933730000|2022-05-07 14:28:50|204.38|202.08|204.45|202.15|204.45|202.15|204.38|202.08|7
1651933740000|2022-05-07 14:29:00|204.44|202.14|204.45|202.15|204.45|202.15|204.44|202.14|2
1651933770000|2022-05-07 14:29:30|204.44|202.14|204.45|202.15|204.45|202.15|204.44|202.14|4
1651933800000|2022-05-07 14:30:00|204.47|202.17|204.57|202.27|204.57|202.27|204.47|202.17|5
1651933810000|2022-05-07 14:30:10|204.56|202.26|204.66|202.36|204.66|202.36|204.56|202.26|4
1651933820000|2022-05-07 14:30:20|204.67|202.37|204.74|202.44|204.75|202.45|204.67|202.37|7
1651933830000|2022-05-07 14:30:30|204.75|202.45|204.74|202.44|204.75|202.45|204.73|202.43|8
1651933840000|2022-05-07 14:30:40|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651933850000|2022-05-07 14:30:50|204.72|202.42|204.75|202.45|204.75|202.45|204.72|202.42|3
1651933860000|2022-05-07 14:31:00|204.76|202.46|204.77|202.47|204.77|202.47|204.74|202.44|6
1651933870000|2022-05-07 14:31:10|204.78|202.48|204.87|202.57|204.87|202.57|204.78|202.48|7
1651933890000|2022-05-07 14:31:30|204.88|202.58|204.88|202.58|204.88|202.58|204.88|202.58|1
1651933920000|2022-05-07 14:32:00|204.87|202.57|204.87|202.57|204.87|202.57|204.87|202.57|1
1651933930000|2022-05-07 14:32:10|204.86|202.56|204.81|202.51|204.86|202.56|204.81|202.51|7
1651933940000|2022-05-07 14:32:20|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651933950000|2022-05-07 14:32:30|204.81|202.51|204.81|202.51|204.81|202.51|204.81|202.51|1
1651933960000|2022-05-07 14:32:40|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651933980000|2022-05-07 14:33:00|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651933990000|2022-05-07 14:33:10|204.8|202.5|204.8|202.5|204.8|202.5|204.8|202.5|1
1651934000000|2022-05-07 14:33:20|204.76|202.46|204.78|202.48|204.78|202.48|204.75|202.45|3
1651934010000|2022-05-07 14:33:30|204.8|202.5|204.81|202.51|204.81|202.51|204.79|202.49|5
1651934020000|2022-05-07 14:33:40|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651934030000|2022-05-07 14:33:50|204.8|202.5|204.81|202.51|204.81|202.51|204.8|202.5|2
1651934060000|2022-05-07 14:34:20|204.82|202.52|204.82|202.52|204.88|202.58|204.81|202.51|9
1651934070000|2022-05-07 14:34:30|204.81|202.51|204.77|202.47|204.81|202.51|204.76|202.46|6
1651934100000|2022-05-07 14:35:00|204.76|202.46|204.76|202.46|204.76|202.46|204.76|202.46|1
1651934110000|2022-05-07 14:35:10|204.75|202.45|204.75|202.45|204.75|202.45|204.75|202.45|1
1651934140000|2022-05-07 14:35:40|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651934150000|2022-05-07 14:35:50|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651934160000|2022-05-07 14:36:00|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651934190000|2022-05-07 14:36:30|204.73|202.43|204.75|202.45|204.75|202.45|204.71|202.41|4
1651934210000|2022-05-07 14:36:50|204.74|202.44|204.65|202.35|204.74|202.44|204.65|202.35|7
1651934220000|2022-05-07 14:37:00|204.64|202.34|204.63|202.33|204.64|202.34|204.63|202.33|2
1651934230000|2022-05-07 14:37:10|204.6|202.3|204.55|202.25|204.6|202.3|204.55|202.25|6
1651934240000|2022-05-07 14:37:20|204.56|202.26|204.55|202.25|204.56|202.26|204.55|202.25|4
1651934250000|2022-05-07 14:37:30|204.54|202.24|204.44|202.14|204.55|202.25|204.44|202.14|7
1651934260000|2022-05-07 14:37:40|204.43|202.13|204.3|202|204.43|202.13|204.3|202|7
1651934270000|2022-05-07 14:37:50|204.31|202.01|204.29|201.99|204.31|202.01|204.29|201.99|3
1651934280000|2022-05-07 14:38:00|204.28|201.98|204.37|202.07|204.37|202.07|204.28|201.98|5
1651934290000|2022-05-07 14:38:10|204.38|202.08|204.38|202.08|204.38|202.08|204.38|202.08|1
1651934300000|2022-05-07 14:38:20|204.41|202.11|204.43|202.13|204.43|202.13|204.41|202.11|7
1651934310000|2022-05-07 14:38:30|204.44|202.14|204.52|202.22|204.52|202.22|204.44|202.14|5
1651934330000|2022-05-07 14:38:50|204.53|202.23|204.51|202.21|204.53|202.23|204.51|202.21|3
1651934340000|2022-05-07 14:39:00|204.52|202.22|204.52|202.22|204.53|202.23|204.52|202.22|3
1651934350000|2022-05-07 14:39:10|204.56|202.26|204.69|202.39|204.7|202.4|204.56|202.26|9
1651934360000|2022-05-07 14:39:20|204.68|202.38|204.7|202.4|204.7|202.4|204.68|202.38|2
1651934370000|2022-05-07 14:39:30|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651934380000|2022-05-07 14:39:40|204.7|202.4|204.61|202.31|204.73|202.43|204.61|202.31|7
1651934390000|2022-05-07 14:39:50|204.59|202.29|204.54|202.24|204.6|202.3|204.54|202.24|8
1651934400000|2022-05-07 14:40:00|204.53|202.23|204.45|202.15|204.53|202.23|204.45|202.15|9
1651934410000|2022-05-07 14:40:10|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651934420000|2022-05-07 14:40:20|204.48|202.18|204.54|202.24|204.55|202.25|204.48|202.18|10
1651934430000|2022-05-07 14:40:30|204.55|202.25|204.62|202.32|204.66|202.36|204.55|202.25|12
1651934440000|2022-05-07 14:40:40|204.63|202.33|204.63|202.33|204.63|202.33|204.62|202.32|3
1651934460000|2022-05-07 14:41:00|204.6|202.3|204.56|202.26|204.6|202.3|204.56|202.26|4
1651934470000|2022-05-07 14:41:10|204.55|202.25|204.48|202.18|204.56|202.26|204.48|202.18|5
1651934480000|2022-05-07 14:41:20|204.47|202.17|204.47|202.17|204.48|202.18|204.46|202.16|5
1651934500000|2022-05-07 14:41:40|204.48|202.18|204.5|202.2|204.5|202.2|204.48|202.18|3
1651934510000|2022-05-07 14:41:50|204.51|202.21|204.59|202.29|204.59|202.29|204.51|202.21|7
1651934520000|2022-05-07 14:42:00|204.6|202.3|204.6|202.3|204.61|202.31|204.6|202.3|3
1651934530000|2022-05-07 14:42:10|204.61|202.31|204.61|202.31|204.61|202.31|204.61|202.31|1
1651934540000|2022-05-07 14:42:20|204.6|202.3|204.62|202.32|204.62|202.32|204.6|202.3|3
1651934550000|2022-05-07 14:42:30|204.63|202.33|204.57|202.27|204.63|202.33|204.57|202.27|4
1651934570000|2022-05-07 14:42:50|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651934580000|2022-05-07 14:43:00|204.57|202.27|204.54|202.24|204.57|202.27|204.54|202.24|4
1651934590000|2022-05-07 14:43:10|204.53|202.23|204.49|202.19|204.53|202.23|204.48|202.18|6
1651934600000|2022-05-07 14:43:20|204.46|202.16|204.46|202.16|204.46|202.16|204.46|202.16|1
1651934610000|2022-05-07 14:43:30|204.45|202.15|204.44|202.14|204.45|202.15|204.44|202.14|2
1651934620000|2022-05-07 14:43:40|204.43|202.13|204.4|202.1|204.44|202.14|204.4|202.1|4
1651934630000|2022-05-07 14:43:50|204.41|202.11|204.55|202.25|204.55|202.25|204.41|202.11|10
1651934640000|2022-05-07 14:44:00|204.56|202.26|204.56|202.26|204.57|202.27|204.55|202.25|5
1651934660000|2022-05-07 14:44:20|204.57|202.27|204.67|202.37|204.67|202.37|204.57|202.27|5
1651934670000|2022-05-07 14:44:30|204.68|202.38|204.64|202.34|204.69|202.39|204.63|202.33|11
1651934680000|2022-05-07 14:44:40|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651934690000|2022-05-07 14:44:50|204.65|202.35|204.64|202.34|204.65|202.35|204.64|202.34|2
1651934700000|2022-05-07 14:45:00|204.63|202.33|204.58|202.28|204.64|202.34|204.56|202.26|10
1651934710000|2022-05-07 14:45:10|204.56|202.26|204.61|202.31|204.61|202.31|204.56|202.26|3
1651934720000|2022-05-07 14:45:20|204.62|202.32|204.62|202.32|204.63|202.33|204.62|202.32|3
1651934730000|2022-05-07 14:45:30|204.64|202.34|204.62|202.32|204.64|202.34|204.62|202.32|2
1651934740000|2022-05-07 14:45:40|204.63|202.33|204.63|202.33|204.63|202.33|204.63|202.33|1
1651934750000|2022-05-07 14:45:50|204.62|202.32|204.62|202.32|204.62|202.32|204.62|202.32|1
1651934760000|2022-05-07 14:46:00|204.65|202.35|204.71|202.41|204.71|202.41|204.65|202.35|6
1651934800000|2022-05-07 14:46:40|204.7|202.4|204.67|202.37|204.7|202.4|204.67|202.37|4
1651934820000|2022-05-07 14:47:00|204.65|202.35|204.67|202.37|204.67|202.37|204.62|202.32|3
1651934830000|2022-05-07 14:47:10|204.68|202.38|204.71|202.41|204.74|202.44|204.68|202.38|8
1651934840000|2022-05-07 14:47:20|204.72|202.42|204.69|202.39|204.72|202.42|204.68|202.38|7
1651934850000|2022-05-07 14:47:30|204.68|202.38|204.62|202.32|204.68|202.38|204.62|202.32|10
1651934860000|2022-05-07 14:47:40|204.61|202.31|204.62|202.32|204.63|202.33|204.61|202.31|3
1651934870000|2022-05-07 14:47:50|204.63|202.33|204.63|202.33|204.63|202.33|204.62|202.32|3
1651934880000|2022-05-07 14:48:00|204.64|202.34|204.65|202.35|204.65|202.35|204.64|202.34|2
1651934890000|2022-05-07 14:48:10|204.66|202.36|204.65|202.35|204.66|202.36|204.65|202.35|2
1651934900000|2022-05-07 14:48:20|204.68|202.38|204.73|202.43|204.73|202.43|204.68|202.38|5
1651934910000|2022-05-07 14:48:30|204.72|202.42|204.64|202.34|204.72|202.42|204.64|202.34|6
1651934920000|2022-05-07 14:48:40|204.65|202.35|204.73|202.43|204.73|202.43|204.65|202.35|6
1651934930000|2022-05-07 14:48:50|204.72|202.42|204.65|202.35|204.72|202.42|204.65|202.35|7
1651934940000|2022-05-07 14:49:00|204.66|202.36|204.68|202.38|204.68|202.38|204.65|202.35|8
1651934960000|2022-05-07 14:49:20|204.67|202.37|204.66|202.36|204.67|202.37|204.66|202.36|2
1651934970000|2022-05-07 14:49:30|204.65|202.35|204.58|202.28|204.67|202.37|204.58|202.28|9
1651934980000|2022-05-07 14:49:40|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651935000000|2022-05-07 14:50:00|204.59|202.29|204.52|202.22|204.59|202.29|204.52|202.22|6
1651935010000|2022-05-07 14:50:10|204.53|202.23|204.54|202.24|204.54|202.24|204.52|202.22|4
1651935020000|2022-05-07 14:50:20|204.52|202.22|204.54|202.24|204.54|202.24|204.52|202.22|4
1651935030000|2022-05-07 14:50:30|204.53|202.23|204.54|202.24|204.54|202.24|204.53|202.23|2
1651935040000|2022-05-07 14:50:40|204.53|202.23|204.52|202.22|204.53|202.23|204.52|202.22|2
1651935050000|2022-05-07 14:50:50|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651935060000|2022-05-07 14:51:00|204.52|202.22|204.52|202.22|204.52|202.22|204.52|202.22|1
1651935070000|2022-05-07 14:51:10|204.53|202.23|204.55|202.25|204.56|202.26|204.53|202.23|5
1651935080000|2022-05-07 14:51:20|204.58|202.28|204.69|202.39|204.76|202.46|204.58|202.28|12
1651935090000|2022-05-07 14:51:30|204.68|202.38|204.85|202.55|204.85|202.55|204.64|202.34|18
1651935100000|2022-05-07 14:51:40|204.82|202.52|204.83|202.53|204.85|202.55|204.8|202.5|8
1651935110000|2022-05-07 14:51:50|204.82|202.52|204.82|202.52|204.82|202.52|204.81|202.51|3
1651935120000|2022-05-07 14:52:00|204.81|202.51|204.95|202.65|204.98|202.68|204.81|202.51|14
1651935130000|2022-05-07 14:52:10|204.94|202.64|205|202.7|205|202.7|204.89|202.59|9
1651935140000|2022-05-07 14:52:20|204.99|202.69|205.07|202.77|205.07|202.77|204.99|202.69|7
1651935150000|2022-05-07 14:52:30|205.05|202.75|204.96|202.66|205.06|202.76|204.96|202.66|8
1651935160000|2022-05-07 14:52:40|204.94|202.64|204.9|202.6|204.97|202.67|204.9|202.6|10
1651935170000|2022-05-07 14:52:50|204.89|202.59|204.9|202.6|204.9|202.6|204.89|202.59|2
1651935180000|2022-05-07 14:53:00|204.89|202.59|204.9|202.6|204.91|202.61|204.88|202.58|9
1651935190000|2022-05-07 14:53:10|204.91|202.61|204.99|202.69|204.99|202.69|204.91|202.61|4
1651935200000|2022-05-07 14:53:20|204.98|202.68|204.97|202.67|204.98|202.68|204.96|202.66|4
1651935210000|2022-05-07 14:53:30|204.98|202.68|204.98|202.68|204.98|202.68|204.98|202.68|1
1651935220000|2022-05-07 14:53:40|204.97|202.67|204.94|202.64|204.99|202.69|204.93|202.63|7
1651935230000|2022-05-07 14:53:50|204.92|202.62|204.92|202.62|204.92|202.62|204.91|202.61|3
1651935240000|2022-05-07 14:54:00|204.93|202.63|204.91|202.61|204.93|202.63|204.9|202.6|7
1651935250000|2022-05-07 14:54:10|204.89|202.59|204.9|202.6|204.9|202.6|204.87|202.57|8
1651935260000|2022-05-07 14:54:20|204.89|202.59|204.88|202.58|204.89|202.59|204.88|202.58|2
1651935270000|2022-05-07 14:54:30|204.89|202.59|204.88|202.58|204.89|202.59|204.88|202.58|2
1651935300000|2022-05-07 14:55:00|204.89|202.59|204.89|202.59|204.91|202.61|204.89|202.59|5
1651935310000|2022-05-07 14:55:10|204.88|202.58|204.88|202.58|204.89|202.59|204.88|202.58|5
1651935320000|2022-05-07 14:55:20|204.89|202.59|204.98|202.68|204.98|202.68|204.89|202.59|10
1651935330000|2022-05-07 14:55:30|204.97|202.67|204.96|202.66|204.97|202.67|204.96|202.66|8
1651935340000|2022-05-07 14:55:40|204.95|202.65|204.97|202.67|204.97|202.67|204.95|202.65|2
1651935350000|2022-05-07 14:55:50|204.96|202.66|204.99|202.69|204.99|202.69|204.96|202.66|3
1651935360000|2022-05-07 14:56:00|204.98|202.68|204.98|202.68|204.98|202.68|204.97|202.67|3
1651935370000|2022-05-07 14:56:10|204.97|202.67|205.01|202.71|205.01|202.71|204.97|202.67|5
1651935380000|2022-05-07 14:56:20|205|202.7|204.95|202.65|205.01|202.71|204.95|202.65|7
1651935390000|2022-05-07 14:56:30|204.96|202.66|204.97|202.67|204.97|202.67|204.96|202.66|2
1651935400000|2022-05-07 14:56:40|204.96|202.66|204.96|202.66|205.03|202.73|204.96|202.66|5
1651935420000|2022-05-07 14:57:00|204.98|202.68|204.95|202.65|204.98|202.68|204.95|202.65|4
1651935430000|2022-05-07 14:57:10|204.96|202.66|204.98|202.68|204.99|202.69|204.96|202.66|4
1651935440000|2022-05-07 14:57:20|204.97|202.67|204.97|202.67|204.98|202.68|204.97|202.67|3
1651935450000|2022-05-07 14:57:30|205.02|202.72|205.02|202.72|205.02|202.72|205.02|202.72|1
1651935460000|2022-05-07 14:57:40|205.06|202.76|205.37|203.07|205.37|203.07|205.06|202.76|10
1651935470000|2022-05-07 14:57:50|205.38|203.08|205.39|203.09|205.39|203.09|205.38|203.08|2
1651935480000|2022-05-07 14:58:00|205.38|203.08|205.15|202.85|205.38|203.08|205.15|202.85|8
1651935490000|2022-05-07 14:58:10|205.16|202.86|205.16|202.86|205.17|202.87|205.16|202.86|3
1651935500000|2022-05-07 14:58:20|205.17|202.87|205.17|202.87|205.17|202.87|205.17|202.87|1
1651935520000|2022-05-07 14:58:40|205.16|202.86|205.07|202.77|205.16|202.86|205.07|202.77|8
1651935530000|2022-05-07 14:58:50|205.06|202.76|205.04|202.74|205.06|202.76|205.03|202.73|5
1651935540000|2022-05-07 14:59:00|205.05|202.75|205.06|202.76|205.12|202.82|205.05|202.75|12
1651935550000|2022-05-07 14:59:10|205.05|202.75|205.06|202.76|205.06|202.76|205.05|202.75|2
1651935570000|2022-05-07 14:59:30|205.05|202.75|205.07|202.77|205.07|202.77|205.05|202.75|2
1651935580000|2022-05-07 14:59:40|205.06|202.76|205.07|202.77|205.07|202.77|205.06|202.76|2
1651935590000|2022-05-07 14:59:50|205.04|202.74|205.04|202.74|205.04|202.74|205.04|202.74|1
1651935600000|2022-05-07 15:00:00|205.02|202.72|204.99|202.69|205.02|202.72|204.96|202.66|7
1651935610000|2022-05-07 15:00:10|205|202.7|205|202.7|205|202.7|205|202.7|1
1651935620000|2022-05-07 15:00:20|204.99|202.69|204.99|202.69|205|202.7|204.99|202.69|3
1651935630000|2022-05-07 15:00:30|205|202.7|204.99|202.69|205.01|202.71|204.99|202.69|4
1651935640000|2022-05-07 15:00:40|204.98|202.68|204.92|202.62|204.99|202.69|204.91|202.61|9
1651935650000|2022-05-07 15:00:50|204.94|202.64|204.96|202.66|204.96|202.66|204.94|202.64|3
1651935660000|2022-05-07 15:01:00|204.95|202.65|204.91|202.61|204.96|202.66|204.91|202.61|6
1651935670000|2022-05-07 15:01:10|204.92|202.62|204.9|202.6|204.92|202.62|204.89|202.59|8
1651935680000|2022-05-07 15:01:20|204.91|202.61|204.89|202.59|204.91|202.61|204.89|202.59|2
1651935690000|2022-05-07 15:01:30|204.86|202.56|204.8|202.5|204.86|202.56|204.8|202.5|10
1651935700000|2022-05-07 15:01:40|204.79|202.49|204.77|202.47|204.79|202.49|204.77|202.47|3
1651935710000|2022-05-07 15:01:50|204.78|202.48|204.78|202.48|204.78|202.48|204.78|202.48|1
1651935720000|2022-05-07 15:02:00|204.77|202.47|204.77|202.47|204.77|202.47|204.77|202.47|1
1651935740000|2022-05-07 15:02:20|204.76|202.46|204.77|202.47|204.77|202.47|204.76|202.46|2
1651935770000|2022-05-07 15:02:50|204.76|202.46|204.76|202.46|204.77|202.47|204.76|202.46|3
1651935800000|2022-05-07 15:03:20|204.73|202.43|204.7|202.4|204.74|202.44|204.7|202.4|6
1651935810000|2022-05-07 15:03:30|204.68|202.38|204.65|202.35|204.68|202.38|204.64|202.34|7
1651935820000|2022-05-07 15:03:40|204.64|202.34|204.62|202.32|204.64|202.34|204.57|202.27|8
1651935830000|2022-05-07 15:03:50|204.63|202.33|204.62|202.32|204.64|202.34|204.62|202.32|4
1651935840000|2022-05-07 15:04:00|204.63|202.33|204.64|202.34|204.65|202.35|204.62|202.32|7
1651935850000|2022-05-07 15:04:10|204.63|202.33|204.71|202.41|204.71|202.41|204.59|202.29|10
1651935860000|2022-05-07 15:04:20|204.72|202.42|204.72|202.42|204.72|202.42|204.72|202.42|1
1651935870000|2022-05-07 15:04:30|204.73|202.43|204.74|202.44|204.74|202.44|204.65|202.35|4
1651935880000|2022-05-07 15:04:40|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651935890000|2022-05-07 15:04:50|204.74|202.44|204.74|202.44|204.74|202.44|204.73|202.43|3
1651935900000|2022-05-07 15:05:00|204.75|202.45|204.76|202.46|204.77|202.47|204.74|202.44|6
1651935910000|2022-05-07 15:05:10|204.77|202.47|204.83|202.53|204.83|202.53|204.77|202.47|6
1651935920000|2022-05-07 15:05:20|204.82|202.52|204.82|202.52|204.82|202.52|204.82|202.52|1
1651935930000|2022-05-07 15:05:30|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651935940000|2022-05-07 15:05:40|204.82|202.52|204.74|202.44|204.82|202.52|204.74|202.44|4
1651935950000|2022-05-07 15:05:50|204.75|202.45|204.78|202.48|204.78|202.48|204.75|202.45|6
1651935960000|2022-05-07 15:06:00|204.77|202.47|204.81|202.51|204.82|202.52|204.77|202.47|7
1651935970000|2022-05-07 15:06:10|204.82|202.52|204.81|202.51|204.82|202.52|204.81|202.51|2
1651935980000|2022-05-07 15:06:20|204.82|202.52|204.83|202.53|204.83|202.53|204.82|202.52|2
1651935990000|2022-05-07 15:06:30|204.84|202.54|204.86|202.56|204.9|202.6|204.84|202.54|11
1651936000000|2022-05-07 15:06:40|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651936010000|2022-05-07 15:06:50|204.89|202.59|204.89|202.59|204.9|202.6|204.89|202.59|3
1651936020000|2022-05-07 15:07:00|204.9|202.6|204.92|202.62|204.92|202.62|204.9|202.6|3
1651936030000|2022-05-07 15:07:10|204.95|202.65|204.99|202.69|204.99|202.69|204.94|202.64|5
1651936040000|2022-05-07 15:07:20|205|202.7|205|202.7|205|202.7|205|202.7|1
1651936050000|2022-05-07 15:07:30|205.01|202.71|205.05|202.75|205.05|202.75|205.01|202.71|3
1651936060000|2022-05-07 15:07:40|205.08|202.78|205.08|202.78|205.08|202.78|205.08|202.78|1
1651936070000|2022-05-07 15:07:50|205.06|202.76|205.01|202.71|205.06|202.76|205|202.7|6
1651936080000|2022-05-07 15:08:00|205|202.7|204.94|202.64|205|202.7|204.93|202.63|8
1651936090000|2022-05-07 15:08:10|204.93|202.63|204.91|202.61|204.93|202.63|204.9|202.6|7
1651936100000|2022-05-07 15:08:20|204.92|202.62|204.92|202.62|204.92|202.62|204.92|202.62|1
1651936110000|2022-05-07 15:08:30|204.91|202.61|204.92|202.62|204.92|202.62|204.91|202.61|2
1651936120000|2022-05-07 15:08:40|204.91|202.61|204.99|202.69|205.01|202.71|204.91|202.61|11
1651936130000|2022-05-07 15:08:50|204.98|202.68|204.96|202.66|204.99|202.69|204.96|202.66|3
1651936140000|2022-05-07 15:09:00|204.94|202.64|204.91|202.61|204.94|202.64|204.91|202.61|3
1651936170000|2022-05-07 15:09:30|204.93|202.63|204.93|202.63|204.93|202.63|204.93|202.63|1
1651936180000|2022-05-07 15:09:40|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651936190000|2022-05-07 15:09:50|204.85|202.55|204.82|202.52|204.85|202.55|204.82|202.52|3
1651936200000|2022-05-07 15:10:00|204.85|202.55|204.83|202.53|204.85|202.55|204.82|202.52|5
1651936240000|2022-05-07 15:10:40|204.88|202.58|204.9|202.6|204.9|202.6|204.88|202.58|3
1651936260000|2022-05-07 15:11:00|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651936270000|2022-05-07 15:11:10|204.9|202.6|204.83|202.53|204.91|202.61|204.83|202.53|7
1651936280000|2022-05-07 15:11:20|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651936290000|2022-05-07 15:11:30|204.85|202.55|204.84|202.54|204.85|202.55|204.83|202.53|8
1651936300000|2022-05-07 15:11:40|204.83|202.53|204.89|202.59|204.89|202.59|204.83|202.53|7
1651936310000|2022-05-07 15:11:50|204.88|202.58|204.89|202.59|204.89|202.59|204.88|202.58|4
1651936330000|2022-05-07 15:12:10|204.9|202.6|204.91|202.61|204.91|202.61|204.9|202.6|2
1651936340000|2022-05-07 15:12:20|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651936350000|2022-05-07 15:12:30|204.91|202.61|204.91|202.61|204.91|202.61|204.91|202.61|1
1651936360000|2022-05-07 15:12:40|204.9|202.6|204.91|202.61|204.91|202.61|204.9|202.6|2
1651936370000|2022-05-07 15:12:50|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651936380000|2022-05-07 15:13:00|204.92|202.62|204.9|202.6|204.92|202.62|204.9|202.6|2
1651936400000|2022-05-07 15:13:20|204.87|202.57|204.87|202.57|204.87|202.57|204.87|202.57|1
1651936410000|2022-05-07 15:13:30|204.9|202.6|204.9|202.6|204.9|202.6|204.9|202.6|1
1651936420000|2022-05-07 15:13:40|204.95|202.65|205|202.7|205|202.7|204.95|202.65|4
1651936430000|2022-05-07 15:13:50|205.01|202.71|205.04|202.74|205.04|202.74|205.01|202.71|3
1651936440000|2022-05-07 15:14:00|205.05|202.75|205.03|202.73|205.05|202.75|205.03|202.73|5
1651936450000|2022-05-07 15:14:10|205.04|202.74|205.09|202.79|205.09|202.79|205.04|202.74|6
1651936460000|2022-05-07 15:14:20|205.1|202.8|205.31|203.01|205.31|203.01|205.1|202.8|7
1651936470000|2022-05-07 15:14:30|205.33|203.03|205.38|203.08|205.38|203.08|205.32|203.02|5
1651936480000|2022-05-07 15:14:40|205.39|203.09|205.45|203.15|205.45|203.15|205.39|203.09|3
1651936490000|2022-05-07 15:14:50|205.47|203.17|205.43|203.13|205.47|203.17|205.43|203.13|2
1651936510000|2022-05-07 15:15:10|205.45|203.15|205.46|203.16|205.46|203.16|205.43|203.13|4
1651936520000|2022-05-07 15:15:20|205.47|203.17|205.48|203.18|205.5|203.2|205.47|203.17|3
1651936540000|2022-05-07 15:15:40|205.49|203.19|205.46|203.16|205.49|203.19|205.42|203.12|8
1651936550000|2022-05-07 15:15:50|205.39|203.09|205.39|203.09|205.39|203.09|205.39|203.09|1
1651936560000|2022-05-07 15:16:00|205.4|203.1|205.41|203.11|205.41|203.11|205.4|203.1|2
1651936570000|2022-05-07 15:16:10|205.39|203.09|205.15|202.85|205.39|203.09|205.15|202.85|10
1651936580000|2022-05-07 15:16:20|205.12|202.82|205.03|202.73|205.12|202.82|205.03|202.73|5
1651936590000|2022-05-07 15:16:30|205.04|202.74|205.01|202.71|205.04|202.74|205.01|202.71|3
1651936600000|2022-05-07 15:16:40|204.98|202.68|205|202.7|205|202.7|204.98|202.68|4
1651936610000|2022-05-07 15:16:50|204.95|202.65|204.99|202.69|204.99|202.69|204.94|202.64|4
1651936620000|2022-05-07 15:17:00|204.98|202.68|204.9|202.6|204.98|202.68|204.9|202.6|6
1651936640000|2022-05-07 15:17:20|204.88|202.58|204.88|202.58|204.88|202.58|204.88|202.58|1
1651936650000|2022-05-07 15:17:30|204.89|202.59|204.9|202.6|204.9|202.6|204.89|202.59|2
1651936660000|2022-05-07 15:17:40|204.89|202.59|204.9|202.6|204.9|202.6|204.89|202.59|2
1651936670000|2022-05-07 15:17:50|204.89|202.59|204.89|202.59|204.89|202.59|204.89|202.59|1
1651936710000|2022-05-07 15:18:30|204.9|202.6|204.89|202.59|204.9|202.6|204.89|202.59|6
1651936720000|2022-05-07 15:18:40|204.88|202.58|204.88|202.58|204.88|202.58|204.88|202.58|1
1651936730000|2022-05-07 15:18:50|204.89|202.59|204.96|202.66|204.97|202.67|204.89|202.59|5
1651936740000|2022-05-07 15:19:00|204.97|202.67|204.85|202.55|204.97|202.67|204.84|202.54|8
1651936750000|2022-05-07 15:19:10|204.84|202.54|204.83|202.53|204.84|202.54|204.83|202.53|2
1651936760000|2022-05-07 15:19:20|204.85|202.55|204.87|202.57|204.87|202.57|204.85|202.55|2
1651936770000|2022-05-07 15:19:30|204.86|202.56|204.9|202.6|204.9|202.6|204.86|202.56|5
1651936780000|2022-05-07 15:19:40|204.91|202.61|204.91|202.61|204.91|202.61|204.89|202.59|7
1651936790000|2022-05-07 15:19:50|204.9|202.6|205.3|203|205.3|203|204.9|202.6|12
1651936800000|2022-05-07 15:20:00|205.31|203.01|205.42|203.12|205.43|203.13|205.31|203.01|14
1651936810000|2022-05-07 15:20:10|205.43|203.13|205.49|203.19|205.49|203.19|205.43|203.13|4
1651936820000|2022-05-07 15:20:20|205.42|203.12|205.14|202.84|205.47|203.17|205.14|202.84|13
1651936830000|2022-05-07 15:20:30|205.15|202.85|205.07|202.77|205.15|202.85|205.06|202.76|6
1651936840000|2022-05-07 15:20:40|205.06|202.76|205.05|202.75|205.06|202.76|205.04|202.74|4
1651936860000|2022-05-07 15:21:00|205.06|202.76|205.06|202.76|205.06|202.76|205.05|202.75|5
1651936870000|2022-05-07 15:21:10|205.07|202.77|205.08|202.78|205.08|202.78|205.07|202.77|2
1651936880000|2022-05-07 15:21:20|205.07|202.77|205.02|202.72|205.07|202.77|205.02|202.72|7
1651936890000|2022-05-07 15:21:30|205.01|202.71|205|202.7|205.01|202.71|205|202.7|2
1651936900000|2022-05-07 15:21:40|204.99|202.69|205.01|202.71|205.01|202.71|204.99|202.69|2
1651936910000|2022-05-07 15:21:50|205|202.7|205.02|202.72|205.02|202.72|205|202.7|2
1651936920000|2022-05-07 15:22:00|205.05|202.75|205.07|202.77|205.07|202.77|205.05|202.75|3
1651936930000|2022-05-07 15:22:10|205.06|202.76|205.06|202.76|205.06|202.76|205.06|202.76|1
1651936940000|2022-05-07 15:22:20|205.05|202.75|205.11|202.81|205.14|202.84|205.05|202.75|10
1651936950000|2022-05-07 15:22:30|205.12|202.82|205.15|202.85|205.15|202.85|205.12|202.82|3
1651936960000|2022-05-07 15:22:40|205.14|202.84|205.1|202.8|205.14|202.84|205.09|202.79|8
1651936980000|2022-05-07 15:23:00|205.08|202.78|205.09|202.79|205.15|202.85|205.08|202.78|7
1651936990000|2022-05-07 15:23:10|205.08|202.78|205.08|202.78|205.08|202.78|205.08|202.78|1
1651937000000|2022-05-07 15:23:20|205.09|202.79|205.09|202.79|205.09|202.79|205.09|202.79|1
1651937010000|2022-05-07 15:23:30|205.08|202.78|205.01|202.71|205.09|202.79|205.01|202.71|3
1651937020000|2022-05-07 15:23:40|205.09|202.79|205.11|202.81|205.11|202.81|205.09|202.79|3
1651937030000|2022-05-07 15:23:50|205.18|202.88|205.37|203.07|205.42|203.12|205.18|202.88|13
1651937040000|2022-05-07 15:24:00|205.35|203.05|205.41|203.11|205.43|203.13|205.35|203.05|7
1651937050000|2022-05-07 15:24:10|205.42|203.12|205.48|203.18|205.48|203.18|205.42|203.12|7
1651937060000|2022-05-07 15:24:20|205.49|203.19|205.64|203.34|205.64|203.34|205.43|203.13|17
1651937070000|2022-05-07 15:24:30|205.65|203.35|205.59|203.29|205.65|203.35|205.58|203.28|7
1651937080000|2022-05-07 15:24:40|205.58|203.28|205.53|203.23|205.58|203.28|205.51|203.21|10
1651937090000|2022-05-07 15:24:50|205.54|203.24|205.57|203.27|205.57|203.27|205.54|203.24|2
1651937100000|2022-05-07 15:25:00|205.55|203.25|205.49|203.19|205.55|203.25|205.48|203.18|9
1651937110000|2022-05-07 15:25:10|205.48|203.18|205.46|203.16|205.48|203.18|205.45|203.15|5
1651937120000|2022-05-07 15:25:20|205.47|203.17|205.51|203.21|205.51|203.21|205.46|203.16|4
1651937130000|2022-05-07 15:25:30|205.53|203.23|205.57|203.27|205.58|203.28|205.51|203.21|13
1651937140000|2022-05-07 15:25:40|205.55|203.25|205.58|203.28|205.6|203.3|205.53|203.23|9
1651937150000|2022-05-07 15:25:50|205.57|203.27|205.58|203.28|205.59|203.29|205.55|203.25|6
1651937170000|2022-05-07 15:26:10|205.57|203.27|205.55|203.25|205.57|203.27|205.55|203.25|3
1651937180000|2022-05-07 15:26:20|205.56|203.26|205.48|203.18|205.56|203.26|205.48|203.18|7
1651937190000|2022-05-07 15:26:30|205.47|203.17|205.45|203.15|205.47|203.17|205.45|203.15|2
1651937200000|2022-05-07 15:26:40|205.44|203.14|205.4|203.1|205.47|203.17|205.4|203.1|10
1651937220000|2022-05-07 15:27:00|205.41|203.11|205.43|203.13|205.43|203.13|205.41|203.11|2
1651937230000|2022-05-07 15:27:10|205.42|203.12|205.41|203.11|205.42|203.12|205.41|203.11|2
1651937250000|2022-05-07 15:27:30|205.4|203.1|205.4|203.1|205.4|203.1|205.39|203.09|3
1651937260000|2022-05-07 15:27:40|205.39|203.09|205.31|203.01|205.39|203.09|205.3|203|10
1651937270000|2022-05-07 15:27:50|205.3|203|205.3|203|205.32|203.02|205.29|202.99|7
1651937280000|2022-05-07 15:28:00|205.29|202.99|205.15|202.85|205.29|202.99|205.15|202.85|2
1651937290000|2022-05-07 15:28:10|205.14|202.84|205.09|202.79|205.15|202.85|205.09|202.79|7
1651937300000|2022-05-07 15:28:20|205.08|202.78|205.13|202.83|205.13|202.83|205.04|202.74|11
1651937310000|2022-05-07 15:28:30|205.14|202.84|205.12|202.82|205.14|202.84|205.03|202.73|5
1651937320000|2022-05-07 15:28:40|205.13|202.83|205.14|202.84|205.14|202.84|205.13|202.83|2
1651937330000|2022-05-07 15:28:50|205.13|202.83|205.13|202.83|205.13|202.83|205.13|202.83|1
1651937340000|2022-05-07 15:29:00|205.15|202.85|205.35|203.05|205.35|203.05|205.15|202.85|3
1651937350000|2022-05-07 15:29:10|205.34|203.04|205.26|202.96|205.35|203.05|205.24|202.94|10
1651937360000|2022-05-07 15:29:20|205.24|202.94|205.37|203.07|205.37|203.07|205.24|202.94|12
1651937380000|2022-05-07 15:29:40|205.36|203.06|205.07|202.77|205.36|203.06|205.03|202.73|19
1651937390000|2022-05-07 15:29:50|205.08|202.78|205.08|202.78|205.08|202.78|205.06|202.76|6
1651937400000|2022-05-07 15:30:00|205.06|202.76|205.31|203.01|205.31|203.01|205.06|202.76|8
1651937410000|2022-05-07 15:30:10|205.33|203.03|205.39|203.09|205.4|203.1|205.33|203.03|6
1651937420000|2022-05-07 15:30:20|205.4|203.1|205.44|203.14|205.45|203.15|205.4|203.1|7
1651937430000|2022-05-07 15:30:30|205.45|203.15|205.44|203.14|205.45|203.15|205.44|203.14|2
1651937440000|2022-05-07 15:30:40|205.45|203.15|205.43|203.13|205.47|203.17|205.43|203.13|5
1651937450000|2022-05-07 15:30:50|205.42|203.12|205.41|203.11|205.42|203.12|205.41|203.11|4
1651937460000|2022-05-07 15:31:00|205.4|203.1|205.4|203.1|205.4|203.1|205.39|203.09|3
1651937470000|2022-05-07 15:31:10|205.42|203.12|205.46|203.16|205.49|203.19|205.42|203.12|7
1651937480000|2022-05-07 15:31:20|205.48|203.18|205.48|203.18|205.49|203.19|205.47|203.17|4
1651937490000|2022-05-07 15:31:30|205.49|203.19|205.47|203.17|205.49|203.19|205.47|203.17|3
1651937500000|2022-05-07 15:31:40|205.49|203.19|205.51|203.21|205.51|203.21|205.47|203.17|4
1651937510000|2022-05-07 15:31:50|205.54|203.24|205.5|203.2|205.54|203.24|205.5|203.2|3
1651937520000|2022-05-07 15:32:00|205.48|203.18|205.43|203.13|205.49|203.19|205.42|203.12|11
1651937530000|2022-05-07 15:32:10|205.49|203.19|205.4|203.1|205.5|203.2|205.4|203.1|11
1651937540000|2022-05-07 15:32:20|205.39|203.09|205.39|203.09|205.39|203.09|205.39|203.09|1
1651937550000|2022-05-07 15:32:30|205.38|203.08|205.38|203.08|205.39|203.09|205.35|203.05|6
1651937560000|2022-05-07 15:32:40|205.4|203.1|205.4|203.1|205.4|203.1|205.4|203.1|1
1651937570000|2022-05-07 15:32:50|205.41|203.11|205.47|203.17|205.48|203.18|205.4|203.1|6
1651937580000|2022-05-07 15:33:00|205.48|203.18|205.42|203.12|205.48|203.18|205.42|203.12|4
1651937590000|2022-05-07 15:33:10|205.41|203.11|205.4|203.1|205.42|203.12|205.39|203.09|6
1651937600000|2022-05-07 15:33:20|205.38|203.08|205.35|203.05|205.38|203.08|205.34|203.04|4
1651937610000|2022-05-07 15:33:30|205.36|203.06|205.42|203.12|205.43|203.13|205.36|203.06|7
1651937620000|2022-05-07 15:33:40|205.41|203.11|205.5|203.2|205.5|203.2|205.41|203.11|5
1651937630000|2022-05-07 15:33:50|205.51|203.21|205.47|203.17|205.52|203.22|205.47|203.17|5
1651937640000|2022-05-07 15:34:00|205.48|203.18|205.43|203.13|205.48|203.18|205.43|203.13|4
1651937650000|2022-05-07 15:34:10|205.42|203.12|205.48|203.18|205.48|203.18|205.41|203.11|13
1651937660000|2022-05-07 15:34:20|205.47|203.17|205.4|203.1|205.47|203.17|205.4|203.1|9
1651937670000|2022-05-07 15:34:30|205.41|203.11|205.46|203.16|205.48|203.18|205.39|203.09|10
1651937680000|2022-05-07 15:34:40|205.48|203.18|205.48|203.18|205.48|203.18|205.48|203.18|1
1651937690000|2022-05-07 15:34:50|205.47|203.17|204.94|202.64|205.47|203.17|204.94|202.64|18
1651937700000|2022-05-07 15:35:00|204.95|202.65|204.89|202.59|204.95|202.65|204.89|202.59|6
1651937710000|2022-05-07 15:35:10|204.9|202.6|204.89|202.59|204.9|202.6|204.86|202.56|9
1651937720000|2022-05-07 15:35:20|204.87|202.57|204.91|202.61|204.92|202.62|204.87|202.57|8
1651937730000|2022-05-07 15:35:30|204.9|202.6|204.89|202.59|204.92|202.62|204.88|202.58|15
1651937740000|2022-05-07 15:35:40|204.9|202.6|204.88|202.58|204.9|202.6|204.88|202.58|3
1651937750000|2022-05-07 15:35:50|204.9|202.6|204.83|202.53|204.9|202.6|204.83|202.53|6
1651937760000|2022-05-07 15:36:00|204.8|202.5|204.83|202.53|204.84|202.54|204.8|202.5|13
1651937770000|2022-05-07 15:36:10|204.82|202.52|204.86|202.56|204.87|202.57|204.82|202.52|8
1651937780000|2022-05-07 15:36:20|204.87|202.57|204.89|202.59|204.89|202.59|204.87|202.57|3
1651937790000|2022-05-07 15:36:30|204.91|202.61|204.91|202.61|204.91|202.61|204.89|202.59|7
1651937800000|2022-05-07 15:36:40|204.9|202.6|204.91|202.61|204.91|202.61|204.9|202.6|2
1651937810000|2022-05-07 15:36:50|204.92|202.62|204.85|202.55|204.92|202.62|204.85|202.55|8
1651937820000|2022-05-07 15:37:00|204.86|202.56|204.84|202.54|204.86|202.56|204.84|202.54|3
1651937830000|2022-05-07 15:37:10|204.83|202.53|204.83|202.53|204.83|202.53|204.83|202.53|1
1651937840000|2022-05-07 15:37:20|204.88|202.58|204.84|202.54|204.88|202.58|204.84|202.54|5
1651937850000|2022-05-07 15:37:30|204.85|202.55|204.77|202.47|204.85|202.55|204.77|202.47|3
1651937860000|2022-05-07 15:37:40|204.76|202.46|204.77|202.47|204.78|202.48|204.75|202.45|8
1651937870000|2022-05-07 15:37:50|204.78|202.48|204.72|202.42|204.78|202.48|204.72|202.42|7
1651937880000|2022-05-07 15:38:00|204.73|202.43|204.72|202.42|204.73|202.43|204.72|202.42|2
1651937890000|2022-05-07 15:38:10|204.73|202.43|204.67|202.37|204.74|202.44|204.66|202.36|11
1651937900000|2022-05-07 15:38:20|204.64|202.34|204.6|202.3|204.67|202.37|204.6|202.3|7
1651937920000|2022-05-07 15:38:40|204.59|202.29|204.58|202.28|204.59|202.29|204.58|202.28|2
1651937930000|2022-05-07 15:38:50|204.59|202.29|204.59|202.29|204.59|202.29|204.59|202.29|1
1651937940000|2022-05-07 15:39:00|204.58|202.28|204.58|202.28|204.58|202.28|204.58|202.28|1
1651937950000|2022-05-07 15:39:10|204.56|202.26|204.58|202.28|204.58|202.28|204.56|202.26|2
1651937990000|2022-05-07 15:39:50|204.57|202.27|203.89|201.59|204.57|202.27|203.89|201.59|18
1651938000000|2022-05-07 15:40:00|203.9|201.6|203.93|201.63|203.94|201.64|203.88|201.58|8
1651938010000|2022-05-07 15:40:10|203.97|201.67|204.29|201.99|204.34|202.04|203.97|201.67|11
1651938020000|2022-05-07 15:40:20|204.28|201.98|204.07|201.77|204.28|201.98|204.01|201.71|22
1651938030000|2022-05-07 15:40:30|204.08|201.78|204.33|202.03|204.33|202.03|204.08|201.78|9
1651938040000|2022-05-07 15:40:40|204.35|202.05|203.95|201.65|204.39|202.09|203.93|201.63|17
1651938050000|2022-05-07 15:40:50|203.94|201.64|203.84|201.54|203.94|201.64|203.83|201.53|16
1651938060000|2022-05-07 15:41:00|203.82|201.52|203.83|201.53|203.83|201.53|203.79|201.49|9
1651938070000|2022-05-07 15:41:10|203.86|201.56|203.66|201.36|203.86|201.56|203.66|201.36|12
1651938080000|2022-05-07 15:41:20|203.67|201.37|203.67|201.37|203.68|201.38|203.65|201.35|10
1651938090000|2022-05-07 15:41:30|203.65|201.35|203.62|201.32|203.67|201.37|203.55|201.25|18
1651938100000|2022-05-07 15:41:40|203.64|201.34|203.61|201.31|203.65|201.35|203.59|201.29|11
1651938110000|2022-05-07 15:41:50|203.62|201.32|203.64|201.34|203.65|201.35|203.6|201.3|8
1651938120000|2022-05-07 15:42:00|203.66|201.36|203.68|201.38|203.7|201.4|203.66|201.36|6
1651938130000|2022-05-07 15:42:10|203.66|201.36|203.79|201.49|203.79|201.49|203.65|201.35|7
1651938140000|2022-05-07 15:42:20|203.82|201.52|203.83|201.53|203.84|201.54|203.82|201.52|4
1651938150000|2022-05-07 15:42:30|203.84|201.54|203.84|201.54|203.84|201.54|203.83|201.53|3
1651938160000|2022-05-07 15:42:40|203.85|201.55|203.84|201.54|203.85|201.55|203.83|201.53|6
1651938170000|2022-05-07 15:42:50|203.86|201.56|203.83|201.53|203.86|201.56|203.83|201.53|5
1651938180000|2022-05-07 15:43:00|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651938190000|2022-05-07 15:43:10|203.85|201.55|203.89|201.59|203.9|201.6|203.84|201.54|8
1651938200000|2022-05-07 15:43:20|203.91|201.61|203.89|201.59|203.91|201.61|203.89|201.59|2
1651938220000|2022-05-07 15:43:40|203.9|201.6|203.9|201.6|203.9|201.6|203.89|201.59|5
1651938230000|2022-05-07 15:43:50|203.89|201.59|203.9|201.6|203.91|201.61|203.89|201.59|3
1651938240000|2022-05-07 15:44:00|203.91|201.61|203.8|201.5|203.92|201.62|203.8|201.5|7
1651938250000|2022-05-07 15:44:10|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|3
1651938260000|2022-05-07 15:44:20|203.8|201.5|203.8|201.5|203.8|201.5|203.8|201.5|1
1651938280000|2022-05-07 15:44:40|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|2
1651938290000|2022-05-07 15:44:50|203.83|201.53|203.86|201.56|203.87|201.57|203.83|201.53|5
1651938300000|2022-05-07 15:45:00|203.87|201.57|203.87|201.57|203.88|201.58|203.86|201.56|5
1651938310000|2022-05-07 15:45:10|203.86|201.56|203.91|201.61|203.92|201.62|203.86|201.56|7
1651938320000|2022-05-07 15:45:20|203.95|201.65|204.03|201.73|204.03|201.73|203.95|201.65|9
1651938340000|2022-05-07 15:45:40|204.05|201.75|204.07|201.77|204.07|201.77|204.05|201.75|3
1651938350000|2022-05-07 15:45:50|204.08|201.78|204.07|201.77|204.08|201.78|204.07|201.77|4
1651938370000|2022-05-07 15:46:10|204.06|201.76|204.08|201.78|204.09|201.79|204.06|201.76|4
1651938390000|2022-05-07 15:46:30|204.07|201.77|204.12|201.82|204.12|201.82|204.07|201.77|4
1651938400000|2022-05-07 15:46:40|204.11|201.81|204.13|201.83|204.13|201.83|204.11|201.81|14
1651938410000|2022-05-07 15:46:50|204.11|201.81|204.35|202.05|204.36|202.06|204.11|201.81|24
1651938420000|2022-05-07 15:47:00|204.34|202.04|204.38|202.08|204.38|202.08|204.34|202.04|5
1651938430000|2022-05-07 15:47:10|204.37|202.07|204.41|202.11|204.41|202.11|204.36|202.06|10
1651938440000|2022-05-07 15:47:20|204.4|202.1|204.41|202.11|204.41|202.11|204.4|202.1|2
1651938460000|2022-05-07 15:47:40|204.42|202.12|204.42|202.12|204.42|202.12|204.41|202.11|3
1651938470000|2022-05-07 15:47:50|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651938490000|2022-05-07 15:48:10|204.42|202.12|204.42|202.12|204.42|202.12|204.42|202.12|1
1651938500000|2022-05-07 15:48:20|204.44|202.14|204.46|202.16|204.46|202.16|204.44|202.14|2
1651938520000|2022-05-07 15:48:40|204.49|202.19|204.5|202.2|204.5|202.2|204.49|202.19|2
1651938530000|2022-05-07 15:48:50|204.52|202.22|204.52|202.22|204.52|202.22|204.52|202.22|1
1651938540000|2022-05-07 15:49:00|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651938550000|2022-05-07 15:49:10|204.5|202.2|204.5|202.2|204.5|202.2|204.5|202.2|1
1651938560000|2022-05-07 15:49:20|204.48|202.18|204.53|202.23|204.53|202.23|204.48|202.18|4
1651938570000|2022-05-07 15:49:30|204.54|202.24|204.58|202.28|204.58|202.28|204.51|202.21|7
1651938580000|2022-05-07 15:49:40|204.59|202.29|204.6|202.3|204.6|202.3|204.59|202.29|2
1651938600000|2022-05-07 15:50:00|204.63|202.33|204.65|202.35|204.65|202.35|204.63|202.33|3
1651938620000|2022-05-07 15:50:20|204.68|202.38|204.68|202.38|204.68|202.38|204.67|202.37|3
1651938630000|2022-05-07 15:50:30|204.69|202.39|204.67|202.37|204.69|202.39|204.67|202.37|3
1651938640000|2022-05-07 15:50:40|204.66|202.36|204.63|202.33|204.69|202.39|204.63|202.33|8
1651938660000|2022-05-07 15:51:00|204.62|202.32|204.69|202.39|204.69|202.39|204.62|202.32|5
1651938690000|2022-05-07 15:51:30|204.7|202.4|204.7|202.4|204.7|202.4|204.7|202.4|1
1651938710000|2022-05-07 15:51:50|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651938720000|2022-05-07 15:52:00|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651938740000|2022-05-07 15:52:20|204.69|202.39|204.78|202.48|204.78|202.48|204.64|202.34|8
1651938750000|2022-05-07 15:52:30|204.8|202.5|204.8|202.5|204.8|202.5|204.8|202.5|1
1651938760000|2022-05-07 15:52:40|204.79|202.49|204.79|202.49|204.79|202.49|204.79|202.49|1
1651938770000|2022-05-07 15:52:50|204.8|202.5|204.8|202.5|204.81|202.51|204.8|202.5|5
1651938780000|2022-05-07 15:53:00|204.81|202.51|204.83|202.53|204.83|202.53|204.81|202.51|3
1651938790000|2022-05-07 15:53:10|204.82|202.52|204.85|202.55|204.85|202.55|204.82|202.52|5
1651938800000|2022-05-07 15:53:20|204.89|202.59|204.84|202.54|204.9|202.6|204.84|202.54|6
1651938810000|2022-05-07 15:53:30|204.87|202.57|204.73|202.43|204.88|202.58|204.73|202.43|16
1651938820000|2022-05-07 15:53:40|204.74|202.44|204.7|202.4|204.74|202.44|204.7|202.4|4
1651938830000|2022-05-07 15:53:50|204.65|202.35|204.65|202.35|204.65|202.35|204.64|202.34|3
1651938840000|2022-05-07 15:54:00|204.62|202.32|204.56|202.26|204.62|202.32|204.56|202.26|9
1651938850000|2022-05-07 15:54:10|204.55|202.25|204.56|202.26|204.56|202.26|204.55|202.25|2
1651938860000|2022-05-07 15:54:20|204.55|202.25|204.5|202.2|204.56|202.26|204.5|202.2|7
1651938870000|2022-05-07 15:54:30|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651938880000|2022-05-07 15:54:40|204.48|202.18|204.49|202.19|204.49|202.19|204.48|202.18|2
1651938890000|2022-05-07 15:54:50|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651938920000|2022-05-07 15:55:20|204.49|202.19|204.51|202.21|204.51|202.21|204.49|202.19|2
1651938930000|2022-05-07 15:55:30|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651938940000|2022-05-07 15:55:40|204.51|202.21|204.51|202.21|204.51|202.21|204.51|202.21|1
1651938960000|2022-05-07 15:56:00|204.53|202.23|204.53|202.23|204.53|202.23|204.53|202.23|1
1651938970000|2022-05-07 15:56:10|204.56|202.26|204.62|202.32|204.63|202.33|204.56|202.26|8
1651938990000|2022-05-07 15:56:30|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651939000000|2022-05-07 15:56:40|204.63|202.33|204.69|202.39|204.71|202.41|204.63|202.33|10
1651939010000|2022-05-07 15:56:50|204.68|202.38|204.7|202.4|204.7|202.4|204.68|202.38|2
1651939020000|2022-05-07 15:57:00|204.74|202.44|204.74|202.44|204.74|202.44|204.74|202.44|1
1651939040000|2022-05-07 15:57:20|204.75|202.45|204.75|202.45|204.75|202.45|204.75|202.45|1
1651939050000|2022-05-07 15:57:30|204.73|202.43|204.73|202.43|204.73|202.43|204.73|202.43|1
1651939060000|2022-05-07 15:57:40|204.71|202.41|204.71|202.41|204.71|202.41|204.71|202.41|1
1651939070000|2022-05-07 15:57:50|204.7|202.4|204.61|202.31|204.7|202.4|204.61|202.31|9
1651939080000|2022-05-07 15:58:00|204.6|202.3|204.6|202.3|204.6|202.3|204.59|202.29|3
1651939090000|2022-05-07 15:58:10|204.61|202.31|204.61|202.31|204.61|202.31|204.61|202.31|1
1651939100000|2022-05-07 15:58:20|204.62|202.32|204.62|202.32|204.63|202.33|204.61|202.31|5
1651939110000|2022-05-07 15:58:30|204.64|202.34|204.62|202.32|204.64|202.34|204.62|202.32|2
1651939120000|2022-05-07 15:58:40|204.64|202.34|204.67|202.37|204.67|202.37|204.64|202.34|4
1651939130000|2022-05-07 15:58:50|204.68|202.38|204.68|202.38|204.68|202.38|204.68|202.38|1
1651939140000|2022-05-07 15:59:00|204.67|202.37|204.67|202.37|204.67|202.37|204.67|202.37|1
1651939150000|2022-05-07 15:59:10|204.68|202.38|204.83|202.53|204.83|202.53|204.68|202.38|5
1651939160000|2022-05-07 15:59:20|204.84|202.54|204.87|202.57|204.87|202.57|204.83|202.53|3
1651939170000|2022-05-07 15:59:30|204.84|202.54|204.83|202.53|204.84|202.54|204.83|202.53|2
1651939190000|2022-05-07 15:59:50|204.84|202.54|204.84|202.54|204.84|202.54|204.84|202.54|1
1651939200000|2022-05-07 16:00:00|204.87|202.57|204.87|202.57|204.87|202.57|204.86|202.56|3
1651939210000|2022-05-07 16:00:10|204.89|202.59|204.77|202.47|204.89|202.59|204.77|202.47|7
1651939220000|2022-05-07 16:00:20|204.78|202.48|204.82|202.52|204.82|202.52|204.77|202.47|7
1651939230000|2022-05-07 16:00:30|204.83|202.53|204.81|202.51|204.83|202.53|204.81|202.51|3
1651939240000|2022-05-07 16:00:40|204.79|202.49|204.76|202.46|204.79|202.49|204.76|202.46|5
1651939250000|2022-05-07 16:00:50|204.8|202.5|204.87|202.57|204.88|202.58|204.8|202.5|12
1651939260000|2022-05-07 16:01:00|204.86|202.56|204.85|202.55|204.86|202.56|204.85|202.55|2
1651939270000|2022-05-07 16:01:10|204.86|202.56|204.79|202.49|204.86|202.56|204.79|202.49|5
1651939280000|2022-05-07 16:01:20|204.78|202.48|204.68|202.38|204.78|202.48|204.67|202.37|9
1651939290000|2022-05-07 16:01:30|204.69|202.39|204.69|202.39|204.69|202.39|204.69|202.39|1
1651939310000|2022-05-07 16:01:50|204.67|202.37|204.67|202.37|204.67|202.37|204.65|202.35|4
1651939320000|2022-05-07 16:02:00|204.66|202.36|204.51|202.21|204.66|202.36|204.51|202.21|7
1651939330000|2022-05-07 16:02:10|204.52|202.22|204.5|202.2|204.52|202.22|204.5|202.2|2
1651939340000|2022-05-07 16:02:20|204.49|202.19|204.36|202.06|204.49|202.19|204.36|202.06|10
1651939350000|2022-05-07 16:02:30|204.37|202.07|204.36|202.06|204.37|202.07|204.36|202.06|2
1651939370000|2022-05-07 16:02:50|204.35|202.05|204.36|202.06|204.36|202.06|204.33|202.03|10
1651939380000|2022-05-07 16:03:00|204.37|202.07|204.44|202.14|204.45|202.15|204.36|202.06|11
1651939390000|2022-05-07 16:03:10|204.45|202.15|204.44|202.14|204.45|202.15|204.42|202.12|6
1651939400000|2022-05-07 16:03:20|204.47|202.17|204.56|202.26|204.56|202.26|204.47|202.17|8
1651939410000|2022-05-07 16:03:30|204.62|202.32|204.67|202.37|204.67|202.37|204.62|202.32|6
1651939420000|2022-05-07 16:03:40|204.68|202.38|204.67|202.37|204.7|202.4|204.67|202.37|10
1651939430000|2022-05-07 16:03:50|204.66|202.36|204.68|202.38|204.68|202.38|204.66|202.36|3
1651939450000|2022-05-07 16:04:10|204.67|202.37|204.68|202.38|204.68|202.38|204.67|202.37|2
1651939460000|2022-05-07 16:04:20|204.71|202.41|204.69|202.39|204.75|202.45|204.69|202.39|8
1651939470000|2022-05-07 16:04:30|204.66|202.36|204.65|202.35|204.66|202.36|204.64|202.34|4
1651939490000|2022-05-07 16:04:50|204.67|202.37|204.66|202.36|204.67|202.37|204.66|202.36|2
1651939500000|2022-05-07 16:05:00|204.64|202.34|204.48|202.18|204.64|202.34|204.48|202.18|11
1651939510000|2022-05-07 16:05:10|204.46|202.16|204.46|202.16|204.46|202.16|204.46|202.16|1
1651939520000|2022-05-07 16:05:20|204.45|202.15|204.42|202.12|204.45|202.15|204.42|202.12|4
1651939530000|2022-05-07 16:05:30|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651939540000|2022-05-07 16:05:40|204.44|202.14|204.44|202.14|204.44|202.14|204.42|202.12|4
1651939550000|2022-05-07 16:05:50|204.46|202.16|204.48|202.18|204.49|202.19|204.46|202.16|3
1651939560000|2022-05-07 16:06:00|204.47|202.17|204.41|202.11|204.48|202.18|204.4|202.1|11
1651939570000|2022-05-07 16:06:10|204.4|202.1|204.4|202.1|204.4|202.1|204.4|202.1|1
1651939580000|2022-05-07 16:06:20|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651939590000|2022-05-07 16:06:30|204.38|202.08|204.36|202.06|204.39|202.09|204.36|202.06|4
1651939600000|2022-05-07 16:06:40|204.34|202.04|204.38|202.08|204.39|202.09|204.34|202.04|6
1651939610000|2022-05-07 16:06:50|204.39|202.09|204.41|202.11|204.41|202.11|204.38|202.08|3
1651939620000|2022-05-07 16:07:00|204.4|202.1|204.37|202.07|204.4|202.1|204.37|202.07|8
1651939630000|2022-05-07 16:07:10|204.35|202.05|204.16|201.86|204.35|202.05|204.15|201.85|7
1651939640000|2022-05-07 16:07:20|204.1|201.8|204.1|201.8|204.1|201.8|204.09|201.79|3
1651939650000|2022-05-07 16:07:30|204.17|201.87|204.33|202.03|204.34|202.04|204.17|201.87|6
1651939660000|2022-05-07 16:07:40|204.34|202.04|204.35|202.05|204.35|202.05|204.34|202.04|2
1651939670000|2022-05-07 16:07:50|204.34|202.04|204.3|202|204.34|202.04|204.3|202|5
1651939680000|2022-05-07 16:08:00|204.29|201.99|204.27|201.97|204.29|201.99|204.27|201.97|2
1651939690000|2022-05-07 16:08:10|204.31|202.01|204.33|202.03|204.33|202.03|204.31|202.01|3
1651939700000|2022-05-07 16:08:20|204.32|202.02|204.32|202.02|204.32|202.02|204.32|202.02|1
1651939740000|2022-05-07 16:09:00|204.33|202.03|204.13|201.83|204.33|202.03|204.12|201.82|9
1651939750000|2022-05-07 16:09:10|204.14|201.84|204.04|201.74|204.14|201.84|204.04|201.74|10
1651939770000|2022-05-07 16:09:30|204.03|201.73|204|201.7|204.03|201.73|204|201.7|3
1651939790000|2022-05-07 16:09:50|204.01|201.71|204|201.7|204.01|201.71|204|201.7|2
1651939800000|2022-05-07 16:10:00|204.01|201.71|204.03|201.73|204.04|201.74|204|201.7|6
1651939820000|2022-05-07 16:10:20|204.02|201.72|203.86|201.56|204.02|201.72|203.86|201.56|11
1651939830000|2022-05-07 16:10:30|203.85|201.55|203.82|201.52|203.86|201.56|203.82|201.52|3
1651939850000|2022-05-07 16:10:50|203.83|201.53|203.82|201.52|203.83|201.53|203.82|201.52|4
1651939860000|2022-05-07 16:11:00|203.8|201.5|203.8|201.5|203.8|201.5|203.79|201.49|3
1651939870000|2022-05-07 16:11:10|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651939880000|2022-05-07 16:11:20|203.8|201.5|203.63|201.33|203.8|201.5|203.63|201.33|11
1651939890000|2022-05-07 16:11:30|203.61|201.31|203.58|201.28|203.61|201.31|203.58|201.28|3
1651939900000|2022-05-07 16:11:40|203.59|201.29|203.57|201.27|203.59|201.29|203.57|201.27|2
1651939910000|2022-05-07 16:11:50|203.56|201.26|203.56|201.26|203.56|201.26|203.56|201.26|1
1651939920000|2022-05-07 16:12:00|203.55|201.25|203.55|201.25|203.55|201.25|203.55|201.25|1
1651939930000|2022-05-07 16:12:10|203.56|201.26|203.73|201.43|203.82|201.52|203.55|201.25|17
1651939940000|2022-05-07 16:12:20|203.74|201.44|203.72|201.42|203.74|201.44|203.72|201.42|3
1651939950000|2022-05-07 16:12:30|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651939960000|2022-05-07 16:12:40|203.7|201.4|203.7|201.4|203.7|201.4|203.69|201.39|3
1651939980000|2022-05-07 16:13:00|203.72|201.42|203.69|201.39|203.72|201.42|203.69|201.39|2
1651939990000|2022-05-07 16:13:10|203.72|201.42|203.76|201.46|203.76|201.46|203.72|201.42|3
1651940000000|2022-05-07 16:13:20|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651940020000|2022-05-07 16:13:40|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651940040000|2022-05-07 16:14:00|203.75|201.45|203.83|201.53|203.83|201.53|203.75|201.45|4
1651940050000|2022-05-07 16:14:10|203.86|201.56|203.87|201.57|203.88|201.58|203.86|201.56|6
1651940060000|2022-05-07 16:14:20|203.86|201.56|203.84|201.54|203.86|201.56|203.83|201.53|3
1651940070000|2022-05-07 16:14:30|203.85|201.55|203.83|201.53|203.85|201.55|203.83|201.53|5
1651940080000|2022-05-07 16:14:40|203.84|201.54|203.85|201.55|203.86|201.56|203.84|201.54|6
1651940090000|2022-05-07 16:14:50|203.84|201.54|203.85|201.55|203.85|201.55|203.84|201.54|2
1651940100000|2022-05-07 16:15:00|203.86|201.56|203.8|201.5|203.87|201.57|203.8|201.5|7
1651940110000|2022-05-07 16:15:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651940120000|2022-05-07 16:15:20|203.8|201.5|203.78|201.48|203.8|201.5|203.78|201.48|3
1651940130000|2022-05-07 16:15:30|203.75|201.45|203.69|201.39|203.75|201.45|203.67|201.37|8
1651940140000|2022-05-07 16:15:40|203.7|201.4|203.7|201.4|203.7|201.4|203.67|201.37|7
1651940150000|2022-05-07 16:15:50|203.72|201.42|203.75|201.45|203.75|201.45|203.72|201.42|4
1651940160000|2022-05-07 16:16:00|203.76|201.46|203.82|201.52|203.83|201.53|203.75|201.45|7
1651940170000|2022-05-07 16:16:10|203.81|201.51|203.82|201.52|203.82|201.52|203.81|201.51|2
1651940180000|2022-05-07 16:16:20|203.81|201.51|203.9|201.6|203.91|201.61|203.81|201.51|7
1651940190000|2022-05-07 16:16:30|203.91|201.61|203.94|201.64|203.94|201.64|203.91|201.61|4
1651940210000|2022-05-07 16:16:50|203.96|201.66|203.96|201.66|203.97|201.67|203.95|201.65|7
1651940220000|2022-05-07 16:17:00|203.95|201.65|203.95|201.65|203.97|201.67|203.95|201.65|4
1651940230000|2022-05-07 16:17:10|203.94|201.64|203.92|201.62|203.94|201.64|203.92|201.62|5
1651940240000|2022-05-07 16:17:20|203.93|201.63|203.93|201.63|203.93|201.63|203.93|201.63|1
1651940250000|2022-05-07 16:17:30|203.92|201.62|203.92|201.62|203.92|201.62|203.92|201.62|1
1651940260000|2022-05-07 16:17:40|203.94|201.64|203.95|201.65|203.95|201.65|203.94|201.64|2
1651940270000|2022-05-07 16:17:50|203.96|201.66|203.98|201.68|203.98|201.68|203.96|201.66|5
1651940280000|2022-05-07 16:18:00|204|201.7|204.02|201.72|204.02|201.72|204|201.7|3
1651940290000|2022-05-07 16:18:10|204.03|201.73|204.04|201.74|204.04|201.74|204.03|201.73|2
1651940320000|2022-05-07 16:18:40|204.21|201.91|204.09|201.79|204.27|201.97|204.09|201.79|8
1651940330000|2022-05-07 16:18:50|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651940350000|2022-05-07 16:19:10|204.18|201.88|204.35|202.05|204.35|202.05|204.18|201.88|8
1651940400000|2022-05-07 16:20:00|204.38|202.08|204.38|202.08|204.38|202.08|204.38|202.08|1
1651940410000|2022-05-07 16:20:10|204.39|202.09|204.43|202.13|204.44|202.14|204.39|202.09|4
1651940430000|2022-05-07 16:20:30|204.42|202.12|204.47|202.17|204.47|202.17|204.42|202.12|2
1651940440000|2022-05-07 16:20:40|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651940450000|2022-05-07 16:20:50|204.49|202.19|204.49|202.19|204.49|202.19|204.48|202.18|3
1651940460000|2022-05-07 16:21:00|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651940470000|2022-05-07 16:21:10|204.49|202.19|204.49|202.19|204.49|202.19|204.48|202.18|3
1651940480000|2022-05-07 16:21:20|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651940500000|2022-05-07 16:21:40|204.46|202.16|204.45|202.15|204.46|202.16|204.45|202.15|2
1651940510000|2022-05-07 16:21:50|204.43|202.13|204.43|202.13|204.43|202.13|204.43|202.13|1
1651940520000|2022-05-07 16:22:00|204.42|202.12|204.29|201.99|204.42|202.12|204.29|201.99|6
1651940530000|2022-05-07 16:22:10|204.28|201.98|204.14|201.84|204.28|201.98|204.14|201.84|3
1651940540000|2022-05-07 16:22:20|204.17|201.87|204.17|201.87|204.17|201.87|204.17|201.87|1
1651940550000|2022-05-07 16:22:30|204.09|201.79|204.06|201.76|204.13|201.83|204.06|201.76|10
1651940570000|2022-05-07 16:22:50|204.07|201.77|204|201.7|204.07|201.77|204|201.7|4
1651940580000|2022-05-07 16:23:00|203.95|201.65|204.03|201.73|204.03|201.73|203.95|201.65|5
1651940600000|2022-05-07 16:23:20|204.05|201.75|204.04|201.74|204.05|201.75|204.04|201.74|2
1651940610000|2022-05-07 16:23:30|204.09|201.79|204.14|201.84|204.14|201.84|204.09|201.79|3
1651940620000|2022-05-07 16:23:40|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651940640000|2022-05-07 16:24:00|204.15|201.85|204.06|201.76|204.15|201.85|204.05|201.75|7
1651940670000|2022-05-07 16:24:30|204.07|201.77|203.98|201.68|204.07|201.77|203.98|201.68|6
1651940680000|2022-05-07 16:24:40|203.95|201.65|203.95|201.65|203.96|201.66|203.95|201.65|3
1651940690000|2022-05-07 16:24:50|203.96|201.66|203.96|201.66|203.97|201.67|203.95|201.65|7
1651940700000|2022-05-07 16:25:00|203.95|201.65|203.96|201.66|203.96|201.66|203.95|201.65|4
1651940710000|2022-05-07 16:25:10|203.97|201.67|204.04|201.74|204.06|201.76|203.97|201.67|7
1651940730000|2022-05-07 16:25:30|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651940740000|2022-05-07 16:25:40|204.06|201.76|204.08|201.78|204.08|201.78|204.06|201.76|3
1651940750000|2022-05-07 16:25:50|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651940760000|2022-05-07 16:26:00|204.08|201.78|204.09|201.79|204.09|201.79|204.08|201.78|2
1651940770000|2022-05-07 16:26:10|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651940790000|2022-05-07 16:26:30|204.09|201.79|204.08|201.78|204.09|201.79|204.08|201.78|2
1651940800000|2022-05-07 16:26:40|203.96|201.66|203.97|201.67|203.97|201.67|203.96|201.66|2
1651940820000|2022-05-07 16:27:00|204|201.7|203.99|201.69|204|201.7|203.99|201.69|2
1651940830000|2022-05-07 16:27:10|204.02|201.72|204.02|201.72|204.02|201.72|204.02|201.72|1
1651940840000|2022-05-07 16:27:20|204.01|201.71|204.01|201.71|204.01|201.71|204.01|201.71|1
1651940850000|2022-05-07 16:27:30|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651940880000|2022-05-07 16:28:00|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651940890000|2022-05-07 16:28:10|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651940910000|2022-05-07 16:28:30|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651940920000|2022-05-07 16:28:40|204.11|201.81|204.17|201.87|204.17|201.87|204.11|201.81|6
1651940930000|2022-05-07 16:28:50|204.16|201.86|204.17|201.87|204.17|201.87|204.16|201.86|2
1651940950000|2022-05-07 16:29:10|204.16|201.86|204.16|201.86|204.17|201.87|204.16|201.86|3
1651940960000|2022-05-07 16:29:20|204.17|201.87|204.21|201.91|204.22|201.92|204.17|201.87|4
1651940980000|2022-05-07 16:29:40|204.38|202.08|204.38|202.08|204.39|202.09|204.38|202.08|3
1651940990000|2022-05-07 16:29:50|204.4|202.1|204.39|202.09|204.4|202.1|204.39|202.09|2
1651941000000|2022-05-07 16:30:00|204.38|202.08|204.33|202.03|204.38|202.08|204.33|202.03|6
1651941010000|2022-05-07 16:30:10|204.34|202.04|204.31|202.01|204.34|202.04|204.31|202.01|6
1651941030000|2022-05-07 16:30:30|204.33|202.03|204.39|202.09|204.4|202.1|204.33|202.03|5
1651941040000|2022-05-07 16:30:40|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651941050000|2022-05-07 16:30:50|204.41|202.11|204.45|202.15|204.48|202.18|204.41|202.11|5
1651941060000|2022-05-07 16:31:00|204.46|202.16|204.38|202.08|204.46|202.16|204.38|202.08|7
1651941080000|2022-05-07 16:31:20|204.37|202.07|204.36|202.06|204.37|202.07|204.36|202.06|2
1651941100000|2022-05-07 16:31:40|204.38|202.08|204.38|202.08|204.38|202.08|204.37|202.07|3
1651941120000|2022-05-07 16:32:00|204.39|202.09|204.37|202.07|204.4|202.1|204.37|202.07|7
1651941130000|2022-05-07 16:32:10|204.36|202.06|204.35|202.05|204.36|202.06|204.35|202.05|2
1651941140000|2022-05-07 16:32:20|204.34|202.04|204.34|202.04|204.34|202.04|204.34|202.04|1
1651941150000|2022-05-07 16:32:30|204.18|201.88|204.05|201.75|204.18|201.88|204.05|201.75|7
1651941170000|2022-05-07 16:32:50|204.04|201.74|204.02|201.72|204.05|201.75|204.02|201.72|5
1651941180000|2022-05-07 16:33:00|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|3
1651941190000|2022-05-07 16:33:10|203.97|201.67|204.05|201.75|204.05|201.75|203.96|201.66|12
1651941200000|2022-05-07 16:33:20|204.04|201.74|204.03|201.73|204.04|201.74|204.03|201.73|2
1651941220000|2022-05-07 16:33:40|204|201.7|203.98|201.68|204|201.7|203.97|201.67|4
1651941240000|2022-05-07 16:34:00|203.95|201.65|203.91|201.61|203.95|201.65|203.9|201.6|8
1651941250000|2022-05-07 16:34:10|203.9|201.6|203.91|201.61|203.91|201.61|203.89|201.59|4
1651941270000|2022-05-07 16:34:30|203.88|201.58|203.95|201.65|203.95|201.65|203.88|201.58|7
1651941310000|2022-05-07 16:35:10|203.96|201.66|203.96|201.66|203.96|201.66|203.96|201.66|1
1651941320000|2022-05-07 16:35:20|203.98|201.68|204.02|201.72|204.02|201.72|203.98|201.68|4
1651941330000|2022-05-07 16:35:30|204.03|201.73|204.04|201.74|204.04|201.74|204.03|201.73|2
1651941340000|2022-05-07 16:35:40|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651941350000|2022-05-07 16:35:50|204.06|201.76|204.11|201.81|204.11|201.81|204.06|201.76|7
1651941360000|2022-05-07 16:36:00|204.1|201.8|204.11|201.81|204.11|201.81|204.1|201.8|2
1651941370000|2022-05-07 16:36:10|204.09|201.79|203.99|201.69|204.09|201.79|203.99|201.69|5
1651941380000|2022-05-07 16:36:20|203.98|201.68|203.97|201.67|203.98|201.68|203.97|201.67|2
1651941390000|2022-05-07 16:36:30|203.96|201.66|203.96|201.66|203.96|201.66|203.96|201.66|1
1651941400000|2022-05-07 16:36:40|203.97|201.67|203.97|201.67|203.97|201.67|203.97|201.67|1
1651941410000|2022-05-07 16:36:50|203.98|201.68|203.99|201.69|203.99|201.69|203.98|201.68|2
1651941450000|2022-05-07 16:37:30|204|201.7|204|201.7|204|201.7|203.89|201.59|3
1651941460000|2022-05-07 16:37:40|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651941490000|2022-05-07 16:38:10|204|201.7|203.99|201.69|204.01|201.71|203.99|201.69|3
1651941500000|2022-05-07 16:38:20|204|201.7|204.07|201.77|204.07|201.77|204|201.7|4
1651941510000|2022-05-07 16:38:30|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651941520000|2022-05-07 16:38:40|204.06|201.76|204.08|201.78|204.08|201.78|204.06|201.76|3
1651941530000|2022-05-07 16:38:50|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651941540000|2022-05-07 16:39:00|204.08|201.78|204.09|201.79|204.09|201.79|204.08|201.78|2
1651941560000|2022-05-07 16:39:20|204.1|201.8|204.09|201.79|204.1|201.8|204.09|201.79|4
1651941570000|2022-05-07 16:39:30|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651941580000|2022-05-07 16:39:40|204.09|201.79|204.09|201.79|204.09|201.79|204.08|201.78|3
1651941590000|2022-05-07 16:39:50|204.11|201.81|204.14|201.84|204.14|201.84|204.11|201.81|4
1651941600000|2022-05-07 16:40:00|204.13|201.83|204.05|201.75|204.13|201.83|204.05|201.75|8
1651941610000|2022-05-07 16:40:10|204.08|201.78|204.05|201.75|204.08|201.78|204.05|201.75|2
1651941620000|2022-05-07 16:40:20|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651941630000|2022-05-07 16:40:30|204.07|201.77|204.06|201.76|204.07|201.77|204.05|201.75|3
1651941640000|2022-05-07 16:40:40|204.04|201.74|203.95|201.65|204.04|201.74|203.95|201.65|2
1651941660000|2022-05-07 16:41:00|203.97|201.67|203.93|201.63|203.97|201.67|203.93|201.63|5
1651941680000|2022-05-07 16:41:20|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651941700000|2022-05-07 16:41:40|204.03|201.73|204.04|201.74|204.04|201.74|204.03|201.73|2
1651941730000|2022-05-07 16:42:10|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651941750000|2022-05-07 16:42:30|204.07|201.77|204.14|201.84|204.14|201.84|204.07|201.77|6
1651941760000|2022-05-07 16:42:40|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651941780000|2022-05-07 16:43:00|204.14|201.84|204.14|201.84|204.14|201.84|204.14|201.84|1
1651941820000|2022-05-07 16:43:40|204.03|201.73|204.14|201.84|204.14|201.84|204.03|201.73|2
1651941830000|2022-05-07 16:43:50|204.15|201.85|204.35|202.05|204.35|202.05|204.15|201.85|10
1651941840000|2022-05-07 16:44:00|204.38|202.08|204.42|202.12|204.42|202.12|204.38|202.08|5
1651941850000|2022-05-07 16:44:10|204.41|202.11|204.41|202.11|204.42|202.12|204.41|202.11|3
1651941860000|2022-05-07 16:44:20|204.42|202.12|204.41|202.11|204.42|202.12|204.41|202.11|2
1651941870000|2022-05-07 16:44:30|204.4|202.1|204.4|202.1|204.4|202.1|204.4|202.1|1
1651941880000|2022-05-07 16:44:40|204.43|202.13|204.42|202.12|204.43|202.13|204.42|202.12|2
1651941890000|2022-05-07 16:44:50|204.43|202.13|204.42|202.12|204.43|202.13|204.42|202.12|2
1651941900000|2022-05-07 16:45:00|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651941910000|2022-05-07 16:45:10|204.43|202.13|204.31|202.01|204.43|202.13|204.31|202.01|13
1651941930000|2022-05-07 16:45:30|204.33|202.03|204.33|202.03|204.33|202.03|204.33|202.03|1
1651941940000|2022-05-07 16:45:40|204.34|202.04|204.33|202.03|204.35|202.05|204.33|202.03|4
1651941950000|2022-05-07 16:45:50|204.17|201.87|204.09|201.79|204.17|201.87|204.08|201.78|4
1651941960000|2022-05-07 16:46:00|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651941980000|2022-05-07 16:46:20|204.04|201.74|203.99|201.69|204.04|201.74|203.98|201.68|6
1651941990000|2022-05-07 16:46:30|204|201.7|203.95|201.65|204|201.7|203.94|201.64|5
1651942000000|2022-05-07 16:46:40|203.94|201.64|203.9|201.6|203.94|201.64|203.89|201.59|7
1651942010000|2022-05-07 16:46:50|203.86|201.56|203.82|201.52|203.86|201.56|203.81|201.51|4
1651942020000|2022-05-07 16:47:00|203.83|201.53|203.86|201.56|203.86|201.56|203.82|201.52|7
1651942030000|2022-05-07 16:47:10|203.87|201.57|203.88|201.58|203.88|201.58|203.87|201.57|2
1651942040000|2022-05-07 16:47:20|203.89|201.59|203.9|201.6|203.9|201.6|203.89|201.59|2
1651942050000|2022-05-07 16:47:30|203.89|201.59|203.91|201.61|203.91|201.61|203.89|201.59|2
1651942060000|2022-05-07 16:47:40|203.9|201.6|203.9|201.6|203.9|201.6|203.9|201.6|1
1651942080000|2022-05-07 16:48:00|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651942090000|2022-05-07 16:48:10|203.9|201.6|203.91|201.61|203.91|201.61|203.9|201.6|2
1651942100000|2022-05-07 16:48:20|203.9|201.6|203.9|201.6|203.9|201.6|203.9|201.6|1
1651942110000|2022-05-07 16:48:30|203.89|201.59|203.89|201.59|203.89|201.59|203.89|201.59|1
1651942120000|2022-05-07 16:48:40|203.9|201.6|203.89|201.59|203.9|201.6|203.89|201.59|2
1651942130000|2022-05-07 16:48:50|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|2
1651942150000|2022-05-07 16:49:10|203.85|201.55|203.87|201.57|203.87|201.57|203.85|201.55|2
1651942160000|2022-05-07 16:49:20|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|2
1651942170000|2022-05-07 16:49:30|203.89|201.59|203.93|201.63|203.94|201.64|203.89|201.59|4
1651942190000|2022-05-07 16:49:50|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651942200000|2022-05-07 16:50:00|203.89|201.59|203.89|201.59|203.89|201.59|203.89|201.59|1
1651942210000|2022-05-07 16:50:10|203.88|201.58|203.89|201.59|203.89|201.59|203.88|201.58|2
1651942220000|2022-05-07 16:50:20|203.88|201.58|203.7|201.4|203.88|201.58|203.66|201.36|21
1651942230000|2022-05-07 16:50:30|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|7
1651942240000|2022-05-07 16:50:40|203.7|201.4|203.7|201.4|203.71|201.41|203.69|201.39|9
1651942250000|2022-05-07 16:50:50|203.69|201.39|203.67|201.37|203.69|201.39|203.66|201.36|7
1651942260000|2022-05-07 16:51:00|203.68|201.38|203.66|201.36|203.68|201.38|203.66|201.36|3
1651942270000|2022-05-07 16:51:10|203.64|201.34|203.57|201.27|203.65|201.35|203.57|201.27|6
1651942280000|2022-05-07 16:51:20|203.58|201.28|203.6|201.3|203.61|201.31|203.58|201.28|7
1651942290000|2022-05-07 16:51:30|203.61|201.31|203.5|201.2|203.61|201.31|203.5|201.2|9
1651942300000|2022-05-07 16:51:40|203.49|201.19|203.49|201.19|203.49|201.19|203.45|201.15|11
1651942310000|2022-05-07 16:51:50|203.5|201.2|203.51|201.21|203.51|201.21|203.5|201.2|4
1651942320000|2022-05-07 16:52:00|203.56|201.26|203.57|201.27|203.57|201.27|203.55|201.25|4
1651942330000|2022-05-07 16:52:10|203.56|201.26|203.67|201.37|203.68|201.38|203.56|201.26|11
1651942340000|2022-05-07 16:52:20|203.68|201.38|203.78|201.48|203.79|201.49|203.68|201.38|8
1651942350000|2022-05-07 16:52:30|203.8|201.5|203.79|201.49|203.84|201.54|203.79|201.49|6
1651942360000|2022-05-07 16:52:40|203.8|201.5|203.81|201.51|203.81|201.51|203.76|201.46|9
1651942370000|2022-05-07 16:52:50|203.8|201.5|203.8|201.5|203.8|201.5|203.79|201.49|3
1651942380000|2022-05-07 16:53:00|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|2
1651942390000|2022-05-07 16:53:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651942400000|2022-05-07 16:53:20|203.78|201.48|203.74|201.44|203.78|201.48|203.72|201.42|12
1651942410000|2022-05-07 16:53:30|203.73|201.43|203.73|201.43|203.74|201.44|203.66|201.36|14
1651942420000|2022-05-07 16:53:40|203.72|201.42|203.73|201.43|203.73|201.43|203.72|201.42|2
1651942430000|2022-05-07 16:53:50|203.74|201.44|203.77|201.47|203.78|201.48|203.74|201.44|7
1651942440000|2022-05-07 16:54:00|203.78|201.48|203.73|201.43|203.81|201.51|203.73|201.43|10
1651942450000|2022-05-07 16:54:10|203.72|201.42|203.73|201.43|203.73|201.43|203.72|201.42|4
1651942460000|2022-05-07 16:54:20|203.74|201.44|203.74|201.44|203.74|201.44|203.74|201.44|1
1651942470000|2022-05-07 16:54:30|203.75|201.45|203.73|201.43|203.75|201.45|203.73|201.43|3
1651942490000|2022-05-07 16:54:50|203.74|201.44|203.74|201.44|203.74|201.44|203.74|201.44|1
1651942500000|2022-05-07 16:55:00|203.7|201.4|203.67|201.37|203.7|201.4|203.67|201.37|5
1651942510000|2022-05-07 16:55:10|203.66|201.36|203.67|201.37|203.67|201.37|203.66|201.36|2
1651942520000|2022-05-07 16:55:20|203.68|201.38|203.68|201.38|203.68|201.38|203.68|201.38|1
1651942530000|2022-05-07 16:55:30|203.67|201.37|203.67|201.37|203.67|201.37|203.67|201.37|1
1651942540000|2022-05-07 16:55:40|203.68|201.38|203.79|201.49|203.8|201.5|203.68|201.38|7
1651942550000|2022-05-07 16:55:50|203.78|201.48|203.81|201.51|203.81|201.51|203.78|201.48|5
1651942560000|2022-05-07 16:56:00|203.8|201.5|203.8|201.5|203.8|201.5|203.79|201.49|3
1651942570000|2022-05-07 16:56:10|203.81|201.51|203.81|201.51|203.82|201.52|203.81|201.51|3
1651942590000|2022-05-07 16:56:30|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651942600000|2022-05-07 16:56:40|203.84|201.54|203.86|201.56|203.86|201.56|203.84|201.54|3
1651942610000|2022-05-07 16:56:50|203.87|201.57|203.87|201.57|203.87|201.57|203.85|201.55|8
1651942620000|2022-05-07 16:57:00|203.86|201.56|203.86|201.56|203.86|201.56|203.85|201.55|3
1651942630000|2022-05-07 16:57:10|203.88|201.58|203.88|201.58|203.94|201.64|203.87|201.57|12
1651942640000|2022-05-07 16:57:20|203.94|201.64|203.95|201.65|203.95|201.65|203.94|201.64|2
1651942650000|2022-05-07 16:57:30|203.94|201.64|203.95|201.65|203.95|201.65|203.94|201.64|4
1651942660000|2022-05-07 16:57:40|203.96|201.66|203.96|201.66|204.01|201.71|203.95|201.65|12
1651942680000|2022-05-07 16:58:00|203.95|201.65|203.95|201.65|203.97|201.67|203.95|201.65|4
1651942690000|2022-05-07 16:58:10|203.96|201.66|204.31|202.01|204.38|202.08|203.96|201.66|18
1651942700000|2022-05-07 16:58:20|204.35|202.05|204.46|202.16|204.47|202.17|204.34|202.04|9
1651942710000|2022-05-07 16:58:30|204.47|202.17|204.42|202.12|204.47|202.17|204.42|202.12|4
1651942720000|2022-05-07 16:58:40|204.44|202.14|204.43|202.13|204.44|202.14|204.43|202.13|2
1651942740000|2022-05-07 16:59:00|204.41|202.11|204.3|202|204.41|202.11|204.27|201.97|13
1651942750000|2022-05-07 16:59:10|204.29|201.99|204.29|201.99|204.29|201.99|204.29|201.99|1
1651942760000|2022-05-07 16:59:20|204.32|202.02|204.4|202.1|204.41|202.11|204.31|202.01|8
1651942770000|2022-05-07 16:59:30|204.44|202.14|204.44|202.14|204.44|202.14|204.44|202.14|1
1651942780000|2022-05-07 16:59:40|204.43|202.13|204.45|202.15|204.45|202.15|204.43|202.13|3
1651942800000|2022-05-07 17:00:00|204.46|202.16|204.48|202.18|204.48|202.18|204.45|202.15|4
1651942810000|2022-05-07 17:00:10|204.49|202.19|204.57|202.27|204.57|202.27|204.49|202.19|5
1651942820000|2022-05-07 17:00:20|204.56|202.26|204.56|202.26|204.57|202.27|204.56|202.26|5
1651942830000|2022-05-07 17:00:30|204.57|202.27|204.57|202.27|204.57|202.27|204.57|202.27|1
1651942840000|2022-05-07 17:00:40|204.61|202.31|204.62|202.32|204.63|202.33|204.61|202.31|4
1651942850000|2022-05-07 17:00:50|204.63|202.33|204.64|202.34|204.64|202.34|204.63|202.33|2
1651942860000|2022-05-07 17:01:00|204.65|202.35|204.53|202.23|204.65|202.35|204.52|202.22|14
1651942870000|2022-05-07 17:01:10|204.54|202.24|204.65|202.35|204.65|202.35|204.54|202.24|8
1651942890000|2022-05-07 17:01:30|204.64|202.34|204.65|202.35|204.65|202.35|204.64|202.34|2
1651942900000|2022-05-07 17:01:40|204.68|202.38|204.68|202.38|204.69|202.39|204.67|202.37|5
1651942910000|2022-05-07 17:01:50|204.67|202.37|204.7|202.4|204.7|202.4|204.67|202.37|3
1651942920000|2022-05-07 17:02:00|204.69|202.39|204.64|202.34|204.69|202.39|204.63|202.33|6
1651942930000|2022-05-07 17:02:10|204.65|202.35|204.65|202.35|204.65|202.35|204.65|202.35|1
1651942940000|2022-05-07 17:02:20|204.64|202.34|204.64|202.34|204.64|202.34|204.64|202.34|1
1651942950000|2022-05-07 17:02:30|204.65|202.35|204.65|202.35|204.65|202.35|204.65|202.35|1
1651942960000|2022-05-07 17:02:40|204.64|202.34|204.64|202.34|204.64|202.34|204.64|202.34|1
1651942990000|2022-05-07 17:03:10|204.63|202.33|204.56|202.26|204.63|202.33|204.56|202.26|7
1651943000000|2022-05-07 17:03:20|204.58|202.28|204.56|202.26|204.58|202.28|204.56|202.26|2
1651943020000|2022-05-07 17:03:40|204.55|202.25|204.56|202.26|204.56|202.26|204.55|202.25|4
1651943030000|2022-05-07 17:03:50|204.53|202.23|204.5|202.2|204.53|202.23|204.47|202.17|10
1651943040000|2022-05-07 17:04:00|204.49|202.19|204.47|202.17|204.5|202.2|204.47|202.17|5
1651943050000|2022-05-07 17:04:10|204.48|202.18|204.48|202.18|204.48|202.18|204.48|202.18|1
1651943060000|2022-05-07 17:04:20|204.49|202.19|204.4|202.1|204.49|202.19|204.39|202.09|9
1651943070000|2022-05-07 17:04:30|204.41|202.11|204.43|202.13|204.43|202.13|204.37|202.07|7
1651943080000|2022-05-07 17:04:40|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651943090000|2022-05-07 17:04:50|204.43|202.13|204.43|202.13|204.45|202.15|204.43|202.13|3
1651943110000|2022-05-07 17:05:10|204.44|202.14|204.43|202.13|204.44|202.14|204.43|202.13|2
1651943130000|2022-05-07 17:05:30|204.44|202.14|204.49|202.19|204.49|202.19|204.44|202.14|5
1651943140000|2022-05-07 17:05:40|204.48|202.18|204.48|202.18|204.49|202.19|204.48|202.18|3
1651943150000|2022-05-07 17:05:50|204.49|202.19|204.49|202.19|204.49|202.19|204.48|202.18|3
1651943170000|2022-05-07 17:06:10|204.51|202.21|204.48|202.18|204.58|202.28|204.48|202.18|10
1651943180000|2022-05-07 17:06:20|204.47|202.17|204.48|202.18|204.48|202.18|204.47|202.17|2
1651943200000|2022-05-07 17:06:40|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651943210000|2022-05-07 17:06:50|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651943220000|2022-05-07 17:07:00|204.44|202.14|204.36|202.06|204.44|202.14|204.36|202.06|12
1651943230000|2022-05-07 17:07:10|204.37|202.07|204.17|201.87|204.38|202.08|204.17|201.87|4
1651943240000|2022-05-07 17:07:20|204.15|201.85|204.08|201.78|204.15|201.85|204.01|201.71|8
1651943260000|2022-05-07 17:07:40|204.07|201.77|204.07|201.77|204.07|201.77|204.07|201.77|1
1651943270000|2022-05-07 17:07:50|204.06|201.76|203.92|201.62|204.06|201.76|203.91|201.61|12
1651943280000|2022-05-07 17:08:00|203.91|201.61|203.88|201.58|203.91|201.61|203.87|201.57|6
1651943290000|2022-05-07 17:08:10|203.89|201.59|203.96|201.66|203.96|201.66|203.89|201.59|6
1651943300000|2022-05-07 17:08:20|203.97|201.67|203.96|201.66|203.97|201.67|203.96|201.66|2
1651943310000|2022-05-07 17:08:30|203.95|201.65|203.88|201.58|203.95|201.65|203.87|201.57|7
1651943330000|2022-05-07 17:08:50|203.9|201.6|203.95|201.65|203.95|201.65|203.9|201.6|5
1651943340000|2022-05-07 17:09:00|203.96|201.66|203.96|201.66|203.97|201.67|203.96|201.66|3
1651943350000|2022-05-07 17:09:10|203.99|201.69|204.03|201.73|204.03|201.73|203.99|201.69|2
1651943360000|2022-05-07 17:09:20|204.04|201.74|204.04|201.74|204.04|201.74|204.03|201.73|3
1651943370000|2022-05-07 17:09:30|204.03|201.73|204|201.7|204.03|201.73|204|201.7|2
1651943380000|2022-05-07 17:09:40|203.99|201.69|203.97|201.67|203.99|201.69|203.96|201.66|8
1651943390000|2022-05-07 17:09:50|203.96|201.66|203.96|201.66|203.96|201.66|203.96|201.66|1
1651943400000|2022-05-07 17:10:00|203.94|201.64|203.9|201.6|203.95|201.65|203.85|201.55|12
1651943410000|2022-05-07 17:10:10|203.91|201.61|203.82|201.52|203.91|201.61|203.82|201.52|4
1651943420000|2022-05-07 17:10:20|203.83|201.53|203.85|201.55|203.87|201.57|203.83|201.53|6
1651943430000|2022-05-07 17:10:30|203.82|201.52|203.83|201.53|203.83|201.53|203.82|201.52|2
1651943440000|2022-05-07 17:10:40|203.85|201.55|203.81|201.51|203.85|201.55|203.8|201.5|7
1651943450000|2022-05-07 17:10:50|203.8|201.5|203.69|201.39|203.8|201.5|203.69|201.39|8
1651943460000|2022-05-07 17:11:00|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651943470000|2022-05-07 17:11:10|203.69|201.39|203.79|201.49|203.79|201.49|203.68|201.38|10
1651943480000|2022-05-07 17:11:20|203.8|201.5|203.84|201.54|203.84|201.54|203.8|201.5|5
1651943490000|2022-05-07 17:11:30|203.83|201.53|203.83|201.53|203.84|201.54|203.83|201.53|5
1651943500000|2022-05-07 17:11:40|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651943510000|2022-05-07 17:11:50|203.83|201.53|203.83|201.53|203.84|201.54|203.83|201.53|3
1651943520000|2022-05-07 17:12:00|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651943530000|2022-05-07 17:12:10|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651943540000|2022-05-07 17:12:20|203.83|201.53|203.81|201.51|203.83|201.53|203.81|201.51|3
1651943550000|2022-05-07 17:12:30|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651943560000|2022-05-07 17:12:40|203.8|201.5|203.79|201.49|203.81|201.51|203.77|201.47|6
1651943580000|2022-05-07 17:13:00|203.8|201.5|203.77|201.47|203.8|201.5|203.77|201.47|5
1651943590000|2022-05-07 17:13:10|203.75|201.45|203.71|201.41|203.76|201.46|203.69|201.39|9
1651943600000|2022-05-07 17:13:20|203.72|201.42|203.77|201.47|203.78|201.48|203.72|201.42|8
1651943610000|2022-05-07 17:13:30|203.78|201.48|203.79|201.49|203.8|201.5|203.78|201.48|4
1651943620000|2022-05-07 17:13:40|203.8|201.5|203.87|201.57|203.87|201.57|203.8|201.5|8
1651943630000|2022-05-07 17:13:50|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|2
1651943640000|2022-05-07 17:14:00|203.86|201.56|203.93|201.63|203.93|201.63|203.86|201.56|3
1651943650000|2022-05-07 17:14:10|203.94|201.64|203.95|201.65|203.95|201.65|203.94|201.64|4
1651943660000|2022-05-07 17:14:20|203.98|201.68|204.05|201.75|204.07|201.77|203.98|201.68|10
1651943670000|2022-05-07 17:14:30|204.04|201.74|204.11|201.81|204.12|201.82|204.04|201.74|7
1651943680000|2022-05-07 17:14:40|204.12|201.82|204.06|201.76|204.12|201.82|204.05|201.75|6
1651943700000|2022-05-07 17:15:00|204.05|201.75|203.97|201.67|204.06|201.76|203.96|201.66|9
1651943710000|2022-05-07 17:15:10|203.96|201.66|203.97|201.67|203.97|201.67|203.96|201.66|4
1651943720000|2022-05-07 17:15:20|203.96|201.66|203.97|201.67|203.97|201.67|203.95|201.65|4
1651943730000|2022-05-07 17:15:30|203.95|201.65|203.87|201.57|203.95|201.65|203.87|201.57|6
1651943740000|2022-05-07 17:15:40|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|4
1651943760000|2022-05-07 17:16:00|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|2
1651943770000|2022-05-07 17:16:10|203.86|201.56|203.85|201.55|203.86|201.56|203.85|201.55|2
1651943780000|2022-05-07 17:16:20|203.84|201.54|203.83|201.53|203.84|201.54|203.83|201.53|2
1651943790000|2022-05-07 17:16:30|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651943800000|2022-05-07 17:16:40|203.83|201.53|203.81|201.51|203.83|201.53|203.8|201.5|5
1651943810000|2022-05-07 17:16:50|203.8|201.5|203.68|201.38|203.8|201.5|203.66|201.36|13
1651943820000|2022-05-07 17:17:00|203.64|201.34|203.63|201.33|203.64|201.34|203.62|201.32|10
1651943830000|2022-05-07 17:17:10|203.64|201.34|203.63|201.33|203.64|201.34|203.63|201.33|4
1651943840000|2022-05-07 17:17:20|203.64|201.34|203.63|201.33|203.64|201.34|203.63|201.33|2
1651943850000|2022-05-07 17:17:30|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651943860000|2022-05-07 17:17:40|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651943870000|2022-05-07 17:17:50|203.66|201.36|203.68|201.38|203.69|201.39|203.66|201.36|6
1651943880000|2022-05-07 17:18:00|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651943890000|2022-05-07 17:18:10|203.68|201.38|203.68|201.38|203.68|201.38|203.67|201.37|3
1651943900000|2022-05-07 17:18:20|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651943910000|2022-05-07 17:18:30|203.73|201.43|203.8|201.5|203.8|201.5|203.73|201.43|4
1651943920000|2022-05-07 17:18:40|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|2
1651943950000|2022-05-07 17:19:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651943960000|2022-05-07 17:19:20|203.8|201.5|203.89|201.59|203.89|201.59|203.8|201.5|6
1651943970000|2022-05-07 17:19:30|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|2
1651943980000|2022-05-07 17:19:40|203.88|201.58|203.98|201.68|203.99|201.69|203.88|201.58|6
1651943990000|2022-05-07 17:19:50|203.97|201.67|203.98|201.68|203.98|201.68|203.96|201.66|3
1651944000000|2022-05-07 17:20:00|203.97|201.67|203.8|201.5|203.97|201.67|203.7|201.4|24
1651944010000|2022-05-07 17:20:10|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651944020000|2022-05-07 17:20:20|203.8|201.5|203.78|201.48|203.82|201.52|203.78|201.48|5
1651944030000|2022-05-07 17:20:30|203.76|201.46|203.77|201.47|203.78|201.48|203.76|201.46|6
1651944040000|2022-05-07 17:20:40|203.76|201.46|203.74|201.44|203.77|201.47|203.74|201.44|10
1651944050000|2022-05-07 17:20:50|203.75|201.45|203.74|201.44|203.75|201.45|203.74|201.44|2
1651944060000|2022-05-07 17:21:00|203.72|201.42|203.67|201.37|203.72|201.42|203.67|201.37|4
1651944070000|2022-05-07 17:21:10|203.68|201.38|203.68|201.38|203.68|201.38|203.67|201.37|3
1651944080000|2022-05-07 17:21:20|203.67|201.37|203.69|201.39|203.7|201.4|203.67|201.37|7
1651944100000|2022-05-07 17:21:40|203.68|201.38|203.68|201.38|203.68|201.38|203.68|201.38|1
1651944110000|2022-05-07 17:21:50|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651944120000|2022-05-07 17:22:00|203.67|201.37|203.67|201.37|203.69|201.39|203.67|201.37|6
1651944130000|2022-05-07 17:22:10|203.68|201.38|203.74|201.44|203.74|201.44|203.68|201.38|5
1651944140000|2022-05-07 17:22:20|203.75|201.45|203.74|201.44|203.75|201.45|203.74|201.44|2
1651944180000|2022-05-07 17:23:00|203.73|201.43|203.74|201.44|203.76|201.46|203.73|201.43|6
1651944190000|2022-05-07 17:23:10|203.73|201.43|203.74|201.44|203.74|201.44|203.73|201.43|2
1651944200000|2022-05-07 17:23:20|203.73|201.43|203.73|201.43|203.74|201.44|203.73|201.43|3
1651944210000|2022-05-07 17:23:30|203.76|201.46|203.72|201.42|203.77|201.47|203.72|201.42|4
1651944220000|2022-05-07 17:23:40|203.76|201.46|203.76|201.46|203.76|201.46|203.75|201.45|3
1651944230000|2022-05-07 17:23:50|203.77|201.47|203.81|201.51|203.81|201.51|203.77|201.47|4
1651944240000|2022-05-07 17:24:00|203.82|201.52|203.84|201.54|203.85|201.55|203.82|201.52|7
1651944250000|2022-05-07 17:24:10|203.85|201.55|203.93|201.63|203.93|201.63|203.85|201.55|6
1651944260000|2022-05-07 17:24:20|203.95|201.65|203.97|201.67|203.98|201.68|203.92|201.62|6
1651944270000|2022-05-07 17:24:30|203.96|201.66|203.96|201.66|203.96|201.66|203.95|201.65|3
1651944300000|2022-05-07 17:25:00|203.97|201.67|203.94|201.64|203.97|201.67|203.94|201.64|4
1651944350000|2022-05-07 17:25:50|203.95|201.65|203.95|201.65|203.95|201.65|203.95|201.65|1
1651944360000|2022-05-07 17:26:00|203.96|201.66|203.95|201.65|203.96|201.66|203.95|201.65|4
1651944380000|2022-05-07 17:26:20|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651944420000|2022-05-07 17:27:00|203.95|201.65|203.95|201.65|203.95|201.65|203.95|201.65|1
1651944430000|2022-05-07 17:27:10|203.94|201.64|204.01|201.71|204.01|201.71|203.94|201.64|4
1651944440000|2022-05-07 17:27:20|204.02|201.72|204.04|201.74|204.04|201.74|204.02|201.72|2
1651944450000|2022-05-07 17:27:30|204.03|201.73|204.03|201.73|204.03|201.73|204.03|201.73|1
1651944460000|2022-05-07 17:27:40|204.04|201.74|204.03|201.73|204.04|201.74|204.03|201.73|2
1651944470000|2022-05-07 17:27:50|204.04|201.74|204.03|201.73|204.04|201.74|204.03|201.73|2
1651944480000|2022-05-07 17:28:00|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651944530000|2022-05-07 17:28:50|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651944540000|2022-05-07 17:29:00|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651944550000|2022-05-07 17:29:10|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651944560000|2022-05-07 17:29:20|204.04|201.74|203.96|201.66|204.04|201.74|203.95|201.65|5
1651944570000|2022-05-07 17:29:30|203.95|201.65|203.82|201.52|203.95|201.65|203.82|201.52|10
1651944600000|2022-05-07 17:30:00|203.81|201.51|203.73|201.43|203.81|201.51|203.72|201.42|7
1651944610000|2022-05-07 17:30:10|203.72|201.42|203.73|201.43|203.73|201.43|203.72|201.42|2
1651944630000|2022-05-07 17:30:30|203.72|201.42|203.7|201.4|203.72|201.42|203.7|201.4|2
1651944640000|2022-05-07 17:30:40|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651944650000|2022-05-07 17:30:50|203.68|201.38|203.68|201.38|203.68|201.38|203.68|201.38|1
1651944660000|2022-05-07 17:31:00|203.7|201.4|203.76|201.46|203.76|201.46|203.7|201.4|5
1651944670000|2022-05-07 17:31:10|203.77|201.47|203.84|201.54|203.85|201.55|203.77|201.47|7
1651944680000|2022-05-07 17:31:20|203.8|201.5|203.8|201.5|203.8|201.5|203.78|201.48|4
1651944690000|2022-05-07 17:31:30|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|5
1651944700000|2022-05-07 17:31:40|203.8|201.5|203.8|201.5|203.81|201.51|203.8|201.5|3
1651944710000|2022-05-07 17:31:50|203.81|201.51|203.76|201.46|203.81|201.51|203.76|201.46|7
1651944720000|2022-05-07 17:32:00|203.78|201.48|203.78|201.48|203.79|201.49|203.77|201.47|5
1651944740000|2022-05-07 17:32:20|203.79|201.49|203.8|201.5|203.8|201.5|203.79|201.49|2
1651944750000|2022-05-07 17:32:30|203.79|201.49|203.75|201.45|203.79|201.49|203.75|201.45|4
1651944760000|2022-05-07 17:32:40|203.78|201.48|203.79|201.49|203.79|201.49|203.78|201.48|2
1651944780000|2022-05-07 17:33:00|203.78|201.48|203.87|201.57|203.87|201.57|203.78|201.48|7
1651944790000|2022-05-07 17:33:10|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|4
1651944800000|2022-05-07 17:33:20|203.88|201.58|203.88|201.58|203.88|201.58|203.88|201.58|1
1651944810000|2022-05-07 17:33:30|203.87|201.57|203.88|201.58|203.88|201.58|203.87|201.57|2
1651944830000|2022-05-07 17:33:50|203.84|201.54|203.75|201.45|203.84|201.54|203.73|201.43|14
1651944850000|2022-05-07 17:34:10|203.74|201.44|203.69|201.39|203.74|201.44|203.69|201.39|6
1651944860000|2022-05-07 17:34:20|203.7|201.4|203.64|201.34|203.7|201.4|203.64|201.34|10
1651944870000|2022-05-07 17:34:30|203.65|201.35|203.62|201.32|203.65|201.35|203.61|201.31|4
1651944880000|2022-05-07 17:34:40|203.61|201.31|203.67|201.37|203.67|201.37|203.6|201.3|7
1651944900000|2022-05-07 17:35:00|203.66|201.36|203.67|201.37|203.67|201.37|203.66|201.36|2
1651944910000|2022-05-07 17:35:10|203.7|201.4|203.71|201.41|203.71|201.41|203.69|201.39|6
1651944920000|2022-05-07 17:35:20|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651944940000|2022-05-07 17:35:40|203.65|201.35|203.7|201.4|203.7|201.4|203.65|201.35|2
1651944950000|2022-05-07 17:35:50|203.71|201.41|203.72|201.42|203.72|201.42|203.71|201.41|2
1651944960000|2022-05-07 17:36:00|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651944970000|2022-05-07 17:36:10|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651944990000|2022-05-07 17:36:30|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651945000000|2022-05-07 17:36:40|203.71|201.41|203.6|201.3|203.71|201.41|203.6|201.3|4
1651945010000|2022-05-07 17:36:50|203.62|201.32|203.61|201.31|203.63|201.33|203.6|201.3|7
1651945020000|2022-05-07 17:37:00|203.63|201.33|203.65|201.35|203.66|201.36|203.63|201.33|6
1651945030000|2022-05-07 17:37:10|203.63|201.33|203.62|201.32|203.65|201.35|203.62|201.32|4
1651945040000|2022-05-07 17:37:20|203.63|201.33|203.68|201.38|203.68|201.38|203.59|201.29|11
1651945050000|2022-05-07 17:37:30|203.69|201.39|203.65|201.35|203.69|201.39|203.65|201.35|7
1651945060000|2022-05-07 17:37:40|203.66|201.36|203.64|201.34|203.67|201.37|203.64|201.34|19
1651945070000|2022-05-07 17:37:50|203.65|201.35|203.51|201.21|203.65|201.35|203.51|201.21|11
1651945080000|2022-05-07 17:38:00|203.48|201.18|203.53|201.23|203.53|201.23|203.44|201.14|9
1651945090000|2022-05-07 17:38:10|203.52|201.22|203.61|201.31|203.61|201.31|203.51|201.21|8
1651945100000|2022-05-07 17:38:20|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651945120000|2022-05-07 17:38:40|203.63|201.33|203.7|201.4|203.7|201.4|203.63|201.33|6
1651945130000|2022-05-07 17:38:50|203.63|201.33|203.72|201.42|203.72|201.42|203.63|201.33|3
1651945140000|2022-05-07 17:39:00|203.73|201.43|203.76|201.46|203.76|201.46|203.72|201.42|8
1651945150000|2022-05-07 17:39:10|203.75|201.45|203.75|201.45|203.75|201.45|203.75|201.45|1
1651945160000|2022-05-07 17:39:20|203.76|201.46|203.76|201.46|203.76|201.46|203.75|201.45|3
1651945170000|2022-05-07 17:39:30|203.75|201.45|203.76|201.46|203.77|201.47|203.75|201.45|3
1651945180000|2022-05-07 17:39:40|203.77|201.47|203.75|201.45|203.78|201.48|203.75|201.45|6
1651945190000|2022-05-07 17:39:50|203.74|201.44|203.76|201.46|203.76|201.46|203.74|201.44|3
1651945200000|2022-05-07 17:40:00|203.74|201.44|203.79|201.49|203.79|201.49|203.74|201.44|4
1651945230000|2022-05-07 17:40:30|203.8|201.5|203.76|201.46|203.8|201.5|203.75|201.45|4
1651945240000|2022-05-07 17:40:40|203.77|201.47|203.75|201.45|203.77|201.47|203.75|201.45|3
1651945250000|2022-05-07 17:40:50|203.76|201.46|203.76|201.46|203.77|201.47|203.76|201.46|3
1651945260000|2022-05-07 17:41:00|203.73|201.43|203.73|201.43|203.73|201.43|203.73|201.43|1
1651945270000|2022-05-07 17:41:10|203.76|201.46|203.73|201.43|203.76|201.46|203.73|201.43|4
1651945280000|2022-05-07 17:41:20|203.72|201.42|203.76|201.46|203.77|201.47|203.72|201.42|6
1651945300000|2022-05-07 17:41:40|203.78|201.48|203.85|201.55|203.85|201.55|203.78|201.48|5
1651945310000|2022-05-07 17:41:50|203.83|201.53|203.85|201.55|203.85|201.55|203.81|201.51|5
1651945320000|2022-05-07 17:42:00|203.86|201.56|203.86|201.56|203.86|201.56|203.86|201.56|1
1651945330000|2022-05-07 17:42:10|203.87|201.57|203.94|201.64|203.94|201.64|203.87|201.57|3
1651945340000|2022-05-07 17:42:20|203.95|201.65|203.99|201.69|203.99|201.69|203.95|201.65|6
1651945360000|2022-05-07 17:42:40|203.98|201.68|203.98|201.68|203.98|201.68|203.98|201.68|1
1651945370000|2022-05-07 17:42:50|203.99|201.69|203.91|201.61|204.01|201.71|203.9|201.6|15
1651945380000|2022-05-07 17:43:00|203.87|201.57|203.91|201.61|203.91|201.61|203.87|201.57|3
1651945400000|2022-05-07 17:43:20|203.92|201.62|203.95|201.65|203.95|201.65|203.92|201.62|3
1651945410000|2022-05-07 17:43:30|203.96|201.66|203.96|201.66|203.96|201.66|203.96|201.66|1
1651945430000|2022-05-07 17:43:50|203.97|201.67|203.99|201.69|203.99|201.69|203.97|201.67|3
1651945440000|2022-05-07 17:44:00|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|2
1651945450000|2022-05-07 17:44:10|204.01|201.71|204.04|201.74|204.04|201.74|204.01|201.71|4
1651945460000|2022-05-07 17:44:20|204.05|201.75|204.05|201.75|204.07|201.77|204.04|201.74|5
1651945470000|2022-05-07 17:44:30|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651945480000|2022-05-07 17:44:40|204.05|201.75|204.06|201.76|204.06|201.76|204.04|201.74|3
1651945500000|2022-05-07 17:45:00|203.97|201.67|204.02|201.72|204.03|201.73|203.97|201.67|4
1651945510000|2022-05-07 17:45:10|204|201.7|203.92|201.62|204|201.7|203.92|201.62|7
1651945520000|2022-05-07 17:45:20|203.91|201.61|203.84|201.54|203.91|201.61|203.82|201.52|8
1651945530000|2022-05-07 17:45:30|203.88|201.58|203.84|201.54|203.9|201.6|203.83|201.53|6
1651945540000|2022-05-07 17:45:40|203.85|201.55|203.86|201.56|203.88|201.58|203.85|201.55|5
1651945550000|2022-05-07 17:45:50|203.87|201.57|203.87|201.57|203.87|201.57|203.86|201.56|3
1651945560000|2022-05-07 17:46:00|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651945570000|2022-05-07 17:46:10|203.86|201.56|203.86|201.56|203.86|201.56|203.86|201.56|1
1651945580000|2022-05-07 17:46:20|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651945590000|2022-05-07 17:46:30|203.84|201.54|203.82|201.52|203.86|201.56|203.82|201.52|6
1651945600000|2022-05-07 17:46:40|203.83|201.53|203.76|201.46|203.83|201.53|203.76|201.46|9
1651945620000|2022-05-07 17:47:00|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651945630000|2022-05-07 17:47:10|203.79|201.49|203.78|201.48|203.79|201.49|203.78|201.48|2
1651945660000|2022-05-07 17:47:40|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651945670000|2022-05-07 17:47:50|203.77|201.47|203.72|201.42|203.77|201.47|203.71|201.41|5
1651945680000|2022-05-07 17:48:00|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651945690000|2022-05-07 17:48:10|203.7|201.4|203.71|201.41|203.72|201.42|203.69|201.39|5
1651945700000|2022-05-07 17:48:20|203.7|201.4|203.69|201.39|203.71|201.41|203.68|201.38|5
1651945710000|2022-05-07 17:48:30|203.71|201.41|203.69|201.39|203.71|201.41|203.69|201.39|3
1651945720000|2022-05-07 17:48:40|203.68|201.38|203.68|201.38|203.68|201.38|203.68|201.38|1
1651945750000|2022-05-07 17:49:10|203.71|201.41|203.79|201.49|203.79|201.49|203.71|201.41|3
1651945760000|2022-05-07 17:49:20|203.81|201.51|203.81|201.51|203.88|201.58|203.8|201.5|16
1651945770000|2022-05-07 17:49:30|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651945780000|2022-05-07 17:49:40|203.81|201.51|203.79|201.49|203.81|201.51|203.79|201.49|2
1651945790000|2022-05-07 17:49:50|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651945840000|2022-05-07 17:50:40|203.75|201.45|203.69|201.39|203.75|201.45|203.69|201.39|8
1651945860000|2022-05-07 17:51:00|203.68|201.38|203.67|201.37|203.68|201.38|203.62|201.32|5
1651945870000|2022-05-07 17:51:10|203.66|201.36|203.66|201.36|203.67|201.37|203.66|201.36|3
1651945910000|2022-05-07 17:51:50|203.67|201.37|203.73|201.43|203.73|201.43|203.66|201.36|8
1651945920000|2022-05-07 17:52:00|203.77|201.47|203.83|201.53|203.83|201.53|203.77|201.47|6
1651945940000|2022-05-07 17:52:20|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651945950000|2022-05-07 17:52:30|203.85|201.55|203.88|201.58|203.88|201.58|203.85|201.55|5
1651945970000|2022-05-07 17:52:50|203.92|201.62|203.96|201.66|203.96|201.66|203.92|201.62|2
1651945980000|2022-05-07 17:53:00|203.99|201.69|204.03|201.73|204.03|201.73|203.99|201.69|2
1651946010000|2022-05-07 17:53:30|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651946040000|2022-05-07 17:54:00|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651946050000|2022-05-07 17:54:10|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651946070000|2022-05-07 17:54:30|204.01|201.71|204.02|201.72|204.02|201.72|204.01|201.71|2
1651946080000|2022-05-07 17:54:40|204.01|201.71|204.01|201.71|204.01|201.71|204.01|201.71|1
1651946100000|2022-05-07 17:55:00|204.02|201.72|204.02|201.72|204.02|201.72|204.02|201.72|1
1651946120000|2022-05-07 17:55:20|204.03|201.73|204.03|201.73|204.03|201.73|204.03|201.73|1
1651946130000|2022-05-07 17:55:30|204.02|201.72|204.02|201.72|204.02|201.72|204.02|201.72|1
1651946140000|2022-05-07 17:55:40|204.03|201.73|204.03|201.73|204.03|201.73|204.03|201.73|1
1651946160000|2022-05-07 17:56:00|204.02|201.72|204.04|201.74|204.04|201.74|204.01|201.71|4
1651946210000|2022-05-07 17:56:50|204.03|201.73|204.03|201.73|204.03|201.73|204.03|201.73|1
1651946230000|2022-05-07 17:57:10|204.02|201.72|203.92|201.62|204.02|201.72|203.9|201.6|15
1651946240000|2022-05-07 17:57:20|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651946250000|2022-05-07 17:57:30|203.88|201.58|203.88|201.58|203.88|201.58|203.88|201.58|1
1651946260000|2022-05-07 17:57:40|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651946280000|2022-05-07 17:58:00|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651946290000|2022-05-07 17:58:10|203.82|201.52|203.87|201.57|203.87|201.57|203.74|201.44|15
1651946300000|2022-05-07 17:58:20|203.86|201.56|203.87|201.57|203.87|201.57|203.85|201.55|4
1651946320000|2022-05-07 17:58:40|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|2
1651946330000|2022-05-07 17:58:50|203.84|201.54|203.73|201.43|203.84|201.54|203.73|201.43|12
1651946340000|2022-05-07 17:59:00|203.72|201.42|203.73|201.43|203.73|201.43|203.72|201.42|4
1651946350000|2022-05-07 17:59:10|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651946360000|2022-05-07 17:59:20|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651946370000|2022-05-07 17:59:30|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651946390000|2022-05-07 17:59:50|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651946400000|2022-05-07 18:00:00|203.69|201.39|203.65|201.35|203.69|201.39|203.64|201.34|4
1651946410000|2022-05-07 18:00:10|203.64|201.34|203.68|201.38|203.68|201.38|203.64|201.34|6
1651946420000|2022-05-07 18:00:20|203.64|201.34|203.77|201.47|203.77|201.47|203.64|201.34|7
1651946430000|2022-05-07 18:00:30|203.78|201.48|203.84|201.54|203.85|201.55|203.78|201.48|9
1651946440000|2022-05-07 18:00:40|203.83|201.53|203.84|201.54|203.84|201.54|203.83|201.53|2
1651946450000|2022-05-07 18:00:50|203.83|201.53|203.82|201.52|203.84|201.54|203.8|201.5|8
1651946460000|2022-05-07 18:01:00|203.83|201.53|203.81|201.51|203.83|201.53|203.81|201.51|5
1651946470000|2022-05-07 18:01:10|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651946480000|2022-05-07 18:01:20|203.8|201.5|203.76|201.46|203.81|201.51|203.76|201.46|7
1651946490000|2022-05-07 18:01:30|203.75|201.45|203.73|201.43|203.75|201.45|203.72|201.42|5
1651946510000|2022-05-07 18:01:50|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651946540000|2022-05-07 18:02:20|203.73|201.43|203.72|201.42|203.73|201.43|203.72|201.42|2
1651946570000|2022-05-07 18:02:50|203.74|201.44|203.78|201.48|203.78|201.48|203.74|201.44|4
1651946580000|2022-05-07 18:03:00|203.81|201.51|203.76|201.46|203.81|201.51|203.76|201.46|5
1651946590000|2022-05-07 18:03:10|203.75|201.45|203.76|201.46|203.76|201.46|203.75|201.45|2
1651946620000|2022-05-07 18:03:40|203.75|201.45|203.72|201.42|203.75|201.45|203.71|201.41|5
1651946650000|2022-05-07 18:04:10|203.73|201.43|203.71|201.41|203.73|201.43|203.71|201.41|13
1651946660000|2022-05-07 18:04:20|203.68|201.38|203.71|201.41|203.71|201.41|203.68|201.38|2
1651946670000|2022-05-07 18:04:30|203.72|201.42|203.73|201.43|203.75|201.45|203.72|201.42|4
1651946680000|2022-05-07 18:04:40|203.77|201.47|203.82|201.52|203.82|201.52|203.77|201.47|10
1651946690000|2022-05-07 18:04:50|203.81|201.51|203.82|201.52|203.83|201.53|203.81|201.51|5
1651946700000|2022-05-07 18:05:00|203.81|201.51|203.81|201.51|203.82|201.52|203.81|201.51|3
1651946720000|2022-05-07 18:05:20|203.82|201.52|203.84|201.54|203.85|201.55|203.82|201.52|5
1651946740000|2022-05-07 18:05:40|203.86|201.56|203.77|201.47|203.86|201.56|203.77|201.47|10
1651946750000|2022-05-07 18:05:50|203.78|201.48|203.75|201.45|203.78|201.48|203.72|201.42|6
1651946760000|2022-05-07 18:06:00|203.73|201.43|203.72|201.42|203.73|201.43|203.72|201.42|4
1651946770000|2022-05-07 18:06:10|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651946780000|2022-05-07 18:06:20|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651946810000|2022-05-07 18:06:50|203.71|201.41|203.71|201.41|203.72|201.42|203.7|201.4|7
1651946820000|2022-05-07 18:07:00|203.72|201.42|203.71|201.41|203.72|201.42|203.7|201.4|4
1651946830000|2022-05-07 18:07:10|203.72|201.42|203.72|201.42|203.72|201.42|203.71|201.41|3
1651946860000|2022-05-07 18:07:40|203.71|201.41|203.71|201.41|203.72|201.42|203.71|201.41|3
1651946870000|2022-05-07 18:07:50|203.7|201.4|203.71|201.41|203.71|201.41|203.69|201.39|4
1651946920000|2022-05-07 18:08:40|203.66|201.36|203.71|201.41|203.71|201.41|203.66|201.36|2
1651946960000|2022-05-07 18:09:20|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|9
1651946970000|2022-05-07 18:09:30|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|18
1651946980000|2022-05-07 18:09:40|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|18
1651946990000|2022-05-07 18:09:50|203.71|201.41|203.69|201.39|203.71|201.41|203.69|201.39|18
1651947060000|2022-05-07 18:11:00|203.7|201.4|203.71|201.41|203.71|201.41|203.7|201.4|8
1651947090000|2022-05-07 18:11:30|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651947100000|2022-05-07 18:11:40|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651947110000|2022-05-07 18:11:50|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651947120000|2022-05-07 18:12:00|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|8
1651947130000|2022-05-07 18:12:10|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|17
1651947140000|2022-05-07 18:12:20|203.7|201.4|203.71|201.41|203.71|201.41|203.7|201.4|8
1651947190000|2022-05-07 18:13:10|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651947200000|2022-05-07 18:13:20|203.69|201.39|203.69|201.39|203.7|201.4|203.69|201.39|5
1651947210000|2022-05-07 18:13:30|203.7|201.4|203.76|201.46|203.77|201.47|203.7|201.4|8
1651947220000|2022-05-07 18:13:40|203.77|201.47|203.77|201.47|203.77|201.47|203.76|201.46|3
1651947230000|2022-05-07 18:13:50|203.76|201.46|203.77|201.47|203.77|201.47|203.76|201.46|2
1651947240000|2022-05-07 18:14:00|203.76|201.46|203.75|201.45|203.76|201.46|203.75|201.45|2
1651947250000|2022-05-07 18:14:10|203.76|201.46|203.76|201.46|203.76|201.46|203.76|201.46|1
1651947260000|2022-05-07 18:14:20|203.77|201.47|203.86|201.56|203.87|201.57|203.77|201.47|7
1651947280000|2022-05-07 18:14:40|203.87|201.57|203.87|201.57|203.87|201.57|203.86|201.56|3
1651947290000|2022-05-07 18:14:50|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|4
1651947300000|2022-05-07 18:15:00|203.92|201.62|203.93|201.63|203.93|201.63|203.92|201.62|2
1651947310000|2022-05-07 18:15:10|203.92|201.62|203.94|201.64|203.94|201.64|203.92|201.62|3
1651947320000|2022-05-07 18:15:20|203.96|201.66|204.37|202.07|204.37|202.07|203.96|201.66|9
1651947330000|2022-05-07 18:15:30|204.39|202.09|204.17|201.87|204.53|202.23|204.17|201.87|27
1651947340000|2022-05-07 18:15:40|204.16|201.86|204.1|201.8|204.16|201.86|204.09|201.79|6
1651947350000|2022-05-07 18:15:50|204.09|201.79|204.16|201.86|204.43|202.13|204.09|201.79|16
1651947360000|2022-05-07 18:16:00|204.15|201.85|204.35|202.05|204.36|202.06|204.15|201.85|6
1651947370000|2022-05-07 18:16:10|204.34|202.04|204.35|202.05|204.36|202.06|204.34|202.04|6
1651947380000|2022-05-07 18:16:20|204.36|202.06|204.37|202.07|204.37|202.07|204.33|202.03|11
1651947390000|2022-05-07 18:16:30|204.36|202.06|204.36|202.06|204.36|202.06|204.36|202.06|1
1651947400000|2022-05-07 18:16:40|204.39|202.09|204.46|202.16|204.46|202.16|204.39|202.09|8
1651947410000|2022-05-07 18:16:50|204.47|202.17|204.52|202.22|204.52|202.22|204.47|202.17|6
1651947420000|2022-05-07 18:17:00|204.57|202.27|204.54|202.24|204.57|202.27|204.54|202.24|7
1651947430000|2022-05-07 18:17:10|204.55|202.25|204.53|202.23|204.55|202.25|204.53|202.23|3
1651947440000|2022-05-07 18:17:20|204.52|202.22|204.51|202.21|204.53|202.23|204.51|202.21|4
1651947450000|2022-05-07 18:17:30|204.48|202.18|204.46|202.16|204.48|202.18|204.46|202.16|3
1651947470000|2022-05-07 18:17:50|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651947480000|2022-05-07 18:18:00|204.46|202.16|204.42|202.12|204.46|202.16|204.42|202.12|4
1651947490000|2022-05-07 18:18:10|204.4|202.1|204.4|202.1|204.4|202.1|204.39|202.09|3
1651947500000|2022-05-07 18:18:20|204.41|202.11|204.46|202.16|204.46|202.16|204.41|202.11|9
1651947510000|2022-05-07 18:18:30|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651947520000|2022-05-07 18:18:40|204.47|202.17|204.5|202.2|204.51|202.21|204.47|202.17|6
1651947540000|2022-05-07 18:19:00|204.51|202.21|204.55|202.25|204.55|202.25|204.5|202.2|8
1651947550000|2022-05-07 18:19:10|204.59|202.29|204.67|202.37|204.71|202.41|204.59|202.29|17
1651947560000|2022-05-07 18:19:20|204.68|202.38|204.68|202.38|204.68|202.38|204.67|202.37|3
1651947570000|2022-05-07 18:19:30|204.67|202.37|204.69|202.39|204.69|202.39|204.67|202.37|2
1651947580000|2022-05-07 18:19:40|204.67|202.37|204.74|202.44|204.74|202.44|204.67|202.37|11
1651947590000|2022-05-07 18:19:50|204.72|202.42|204.74|202.44|204.74|202.44|204.72|202.42|2
1651947600000|2022-05-07 18:20:00|204.77|202.47|204.76|202.46|204.77|202.47|204.75|202.45|4
1651947610000|2022-05-07 18:20:10|204.75|202.45|204.74|202.44|204.75|202.45|204.74|202.44|4
1651947620000|2022-05-07 18:20:20|204.72|202.42|204.7|202.4|204.72|202.42|204.7|202.4|2
1651947630000|2022-05-07 18:20:30|204.69|202.39|204.69|202.39|204.69|202.39|204.68|202.38|3
1651947640000|2022-05-07 18:20:40|204.68|202.38|204.65|202.35|204.69|202.39|204.65|202.35|5
1651947660000|2022-05-07 18:21:00|204.66|202.36|204.66|202.36|204.66|202.36|204.66|202.36|1
1651947680000|2022-05-07 18:21:20|204.65|202.35|204.66|202.36|204.66|202.36|204.65|202.35|2
1651947690000|2022-05-07 18:21:30|204.65|202.35|204.72|202.42|204.72|202.42|204.65|202.35|11
1651947700000|2022-05-07 18:21:40|204.75|202.45|204.83|202.53|204.83|202.53|204.75|202.45|5
1651947710000|2022-05-07 18:21:50|204.8|202.5|204.8|202.5|204.8|202.5|204.8|202.5|1
1651947720000|2022-05-07 18:22:00|204.79|202.49|204.74|202.44|204.79|202.49|204.74|202.44|5
1651947740000|2022-05-07 18:22:20|204.72|202.42|204.73|202.43|204.74|202.44|204.72|202.42|3
1651947750000|2022-05-07 18:22:30|204.74|202.44|204.7|202.4|204.74|202.44|204.7|202.4|5
1651947760000|2022-05-07 18:22:40|204.71|202.41|204.71|202.41|204.71|202.41|204.7|202.4|3
1651947780000|2022-05-07 18:23:00|204.7|202.4|204.7|202.4|204.7|202.4|204.7|202.4|1
1651947790000|2022-05-07 18:23:10|204.67|202.37|204.61|202.31|204.67|202.37|204.61|202.31|3
1651947810000|2022-05-07 18:23:30|204.6|202.3|204.54|202.24|204.6|202.3|204.54|202.24|7
1651947820000|2022-05-07 18:23:40|204.55|202.25|204.55|202.25|204.55|202.25|204.54|202.24|3
1651947830000|2022-05-07 18:23:50|204.54|202.24|204.55|202.25|204.56|202.26|204.54|202.24|4
1651947840000|2022-05-07 18:24:00|204.54|202.24|204.53|202.23|204.54|202.24|204.5|202.2|12
1651947850000|2022-05-07 18:24:10|204.52|202.22|204.59|202.29|204.59|202.29|204.51|202.21|8
1651947880000|2022-05-07 18:24:40|204.58|202.28|204.56|202.26|204.58|202.28|204.56|202.26|3
1651947890000|2022-05-07 18:24:50|204.55|202.25|204.54|202.24|204.55|202.25|204.54|202.24|4
1651947900000|2022-05-07 18:25:00|204.55|202.25|204.55|202.25|204.55|202.25|204.55|202.25|1
1651947910000|2022-05-07 18:25:10|204.56|202.26|204.56|202.26|204.56|202.26|204.56|202.26|1
1651947930000|2022-05-07 18:25:30|204.58|202.28|204.59|202.29|204.59|202.29|204.58|202.28|2
1651947940000|2022-05-07 18:25:40|204.61|202.31|204.6|202.3|204.61|202.31|204.59|202.29|6
1651947960000|2022-05-07 18:26:00|204.59|202.29|204.57|202.27|204.61|202.31|204.57|202.27|9
1651947970000|2022-05-07 18:26:10|204.56|202.26|204.51|202.21|204.56|202.26|204.51|202.21|7
1651947980000|2022-05-07 18:26:20|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651947990000|2022-05-07 18:26:30|204.46|202.16|204.38|202.08|204.46|202.16|204.38|202.08|10
1651948000000|2022-05-07 18:26:40|204.4|202.1|204.37|202.07|204.4|202.1|204.37|202.07|6
1651948010000|2022-05-07 18:26:50|204.38|202.08|204.39|202.09|204.39|202.09|204.38|202.08|2
1651948020000|2022-05-07 18:27:00|204.38|202.08|204.44|202.14|204.45|202.15|204.38|202.08|5
1651948030000|2022-05-07 18:27:10|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651948040000|2022-05-07 18:27:20|204.46|202.16|204.46|202.16|204.46|202.16|204.46|202.16|1
1651948060000|2022-05-07 18:27:40|204.48|202.18|204.47|202.17|204.49|202.19|204.47|202.17|3
1651948070000|2022-05-07 18:27:50|204.48|202.18|204.47|202.17|204.48|202.18|204.47|202.17|10
1651948080000|2022-05-07 18:28:00|204.48|202.18|204.45|202.15|204.48|202.18|204.45|202.15|2
1651948100000|2022-05-07 18:28:20|204.46|202.16|204.45|202.15|204.46|202.16|204.45|202.15|2
1651948110000|2022-05-07 18:28:30|204.46|202.16|204.46|202.16|204.46|202.16|204.45|202.15|3
1651948120000|2022-05-07 18:28:40|204.45|202.15|204.43|202.13|204.47|202.17|204.43|202.13|9
1651948130000|2022-05-07 18:28:50|204.41|202.11|204.39|202.09|204.41|202.11|204.39|202.09|5
1651948140000|2022-05-07 18:29:00|204.38|202.08|204.31|202.01|204.38|202.08|204.31|202.01|11
1651948150000|2022-05-07 18:29:10|204.32|202.02|204.01|201.71|204.32|202.02|204.01|201.71|7
1651948160000|2022-05-07 18:29:20|203.97|201.67|204.04|201.74|204.04|201.74|203.97|201.67|8
1651948170000|2022-05-07 18:29:30|204.05|201.75|204.06|201.76|204.06|201.76|204.05|201.75|6
1651948190000|2022-05-07 18:29:50|204.05|201.75|204.07|201.77|204.07|201.77|204.05|201.75|2
1651948200000|2022-05-07 18:30:00|204.08|201.78|204.09|201.79|204.09|201.79|204.07|201.77|8
1651948210000|2022-05-07 18:30:10|204.08|201.78|204.08|201.78|204.09|201.79|204.08|201.78|3
1651948220000|2022-05-07 18:30:20|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651948250000|2022-05-07 18:30:50|204.1|201.8|204.15|201.85|204.15|201.85|204.1|201.8|3
1651948270000|2022-05-07 18:31:10|204.16|201.86|204.38|202.08|204.38|202.08|204.16|201.86|7
1651948280000|2022-05-07 18:31:20|204.37|202.07|204.38|202.08|204.4|202.1|204.37|202.07|5
1651948290000|2022-05-07 18:31:30|204.39|202.09|204.39|202.09|204.39|202.09|204.38|202.08|3
1651948300000|2022-05-07 18:31:40|204.4|202.1|204.39|202.09|204.4|202.1|204.39|202.09|2
1651948320000|2022-05-07 18:32:00|204.37|202.07|204.38|202.08|204.38|202.08|204.37|202.07|2
1651948330000|2022-05-07 18:32:10|204.36|202.06|204.36|202.06|204.37|202.07|204.36|202.06|3
1651948350000|2022-05-07 18:32:30|204.37|202.07|204.37|202.07|204.37|202.07|204.37|202.07|1
1651948360000|2022-05-07 18:32:40|204.39|202.09|204.46|202.16|204.46|202.16|204.39|202.09|7
1651948370000|2022-05-07 18:32:50|204.47|202.17|204.47|202.17|204.47|202.17|204.47|202.17|1
1651948380000|2022-05-07 18:33:00|204.45|202.15|204.4|202.1|204.45|202.15|204.4|202.1|7
1651948390000|2022-05-07 18:33:10|204.39|202.09|204.34|202.04|204.41|202.11|204.34|202.04|4
1651948400000|2022-05-07 18:33:20|204.33|202.03|204.36|202.06|204.36|202.06|204.33|202.03|3
1651948410000|2022-05-07 18:33:30|204.39|202.09|204.3|202|204.39|202.09|204.3|202|2
1651948420000|2022-05-07 18:33:40|204.29|201.99|204.27|201.97|204.29|201.99|204.27|201.97|2
1651948430000|2022-05-07 18:33:50|204.32|202.02|204.32|202.02|204.32|202.02|204.32|202.02|1
1651948470000|2022-05-07 18:34:30|204.33|202.03|204.1|201.8|204.33|202.03|204.08|201.78|9
1651948490000|2022-05-07 18:34:50|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651948500000|2022-05-07 18:35:00|204.06|201.76|204.06|201.76|204.06|201.76|204.06|201.76|1
1651948510000|2022-05-07 18:35:10|204.08|201.78|204.09|201.79|204.09|201.79|204.08|201.78|2
1651948530000|2022-05-07 18:35:30|204.08|201.78|204.08|201.78|204.09|201.79|204.06|201.76|4
1651948580000|2022-05-07 18:36:20|204.04|201.74|204|201.7|204.04|201.74|204|201.7|7
1651948600000|2022-05-07 18:36:40|203.97|201.67|203.97|201.67|203.97|201.67|203.93|201.63|3
1651948610000|2022-05-07 18:36:50|203.98|201.68|204.03|201.73|204.03|201.73|203.98|201.68|4
1651948620000|2022-05-07 18:37:00|204.04|201.74|204.05|201.75|204.05|201.75|204.04|201.74|2
1651948630000|2022-05-07 18:37:10|204.07|201.77|204.09|201.79|204.09|201.79|204.05|201.75|8
1651948650000|2022-05-07 18:37:30|204.08|201.78|204.07|201.77|204.08|201.78|204.05|201.75|4
1651948660000|2022-05-07 18:37:40|204.08|201.78|204.07|201.77|204.09|201.79|204.07|201.77|6
1651948670000|2022-05-07 18:37:50|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651948680000|2022-05-07 18:38:00|204.07|201.77|204.09|201.79|204.09|201.79|204.07|201.77|2
1651948700000|2022-05-07 18:38:20|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651948710000|2022-05-07 18:38:30|204.09|201.79|204.1|201.8|204.1|201.8|204.09|201.79|2
1651948720000|2022-05-07 18:38:40|204.09|201.79|204.09|201.79|204.09|201.79|204.09|201.79|1
1651948740000|2022-05-07 18:39:00|204.1|201.8|204.1|201.8|204.1|201.8|204.09|201.79|5
1651948780000|2022-05-07 18:39:40|204.03|201.73|204.1|201.8|204.1|201.8|204.03|201.73|2
1651948800000|2022-05-07 18:40:00|204.08|201.78|204.05|201.75|204.08|201.78|204.05|201.75|4
1651948810000|2022-05-07 18:40:10|204.04|201.74|204.03|201.73|204.04|201.74|204.03|201.73|2
1651948820000|2022-05-07 18:40:20|204.05|201.75|204.09|201.79|204.1|201.8|204.04|201.74|6
1651948850000|2022-05-07 18:40:50|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651948860000|2022-05-07 18:41:00|204.09|201.79|204.09|201.79|204.09|201.79|204.07|201.77|3
1651948880000|2022-05-07 18:41:20|204.1|201.8|204.1|201.8|204.1|201.8|204.1|201.8|1
1651948920000|2022-05-07 18:42:00|204.08|201.78|204.05|201.75|204.08|201.78|204.05|201.75|5
1651948930000|2022-05-07 18:42:10|204.04|201.74|204.04|201.74|204.04|201.74|204.04|201.74|1
1651948960000|2022-05-07 18:42:40|204.01|201.71|204.04|201.74|204.04|201.74|204.01|201.71|2
1651948980000|2022-05-07 18:43:00|204.02|201.72|204.02|201.72|204.02|201.72|204.02|201.72|1
1651949010000|2022-05-07 18:43:30|204.01|201.71|203.99|201.69|204.01|201.71|203.98|201.68|10
1651949020000|2022-05-07 18:43:40|203.98|201.68|203.91|201.61|203.98|201.68|203.91|201.61|4
1651949030000|2022-05-07 18:43:50|203.87|201.57|203.86|201.56|203.87|201.57|203.86|201.56|2
1651949060000|2022-05-07 18:44:20|203.85|201.55|203.77|201.47|203.86|201.56|203.76|201.46|5
1651949070000|2022-05-07 18:44:30|203.78|201.48|203.83|201.53|203.83|201.53|203.78|201.48|4
1651949080000|2022-05-07 18:44:40|203.85|201.55|203.88|201.58|203.88|201.58|203.85|201.55|2
1651949090000|2022-05-07 18:44:50|203.9|201.6|203.9|201.6|203.91|201.61|203.9|201.6|3
1651949110000|2022-05-07 18:45:10|203.92|201.62|203.95|201.65|203.96|201.66|203.92|201.62|10
1651949120000|2022-05-07 18:45:20|203.96|201.66|203.95|201.65|203.96|201.66|203.95|201.65|2
1651949130000|2022-05-07 18:45:30|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651949160000|2022-05-07 18:46:00|203.9|201.6|203.9|201.6|203.94|201.64|203.9|201.6|5
1651949190000|2022-05-07 18:46:30|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651949200000|2022-05-07 18:46:40|203.89|201.59|203.88|201.58|203.89|201.59|203.88|201.58|4
1651949210000|2022-05-07 18:46:50|203.89|201.59|203.89|201.59|203.89|201.59|203.89|201.59|1
1651949230000|2022-05-07 18:47:10|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|2
1651949240000|2022-05-07 18:47:20|203.86|201.56|203.84|201.54|203.86|201.56|203.83|201.53|7
1651949250000|2022-05-07 18:47:30|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651949270000|2022-05-07 18:47:50|203.82|201.52|203.83|201.53|203.83|201.53|203.82|201.52|6
1651949280000|2022-05-07 18:48:00|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651949290000|2022-05-07 18:48:10|203.78|201.48|203.74|201.44|203.78|201.48|203.74|201.44|3
1651949300000|2022-05-07 18:48:20|203.73|201.43|203.73|201.43|203.76|201.46|203.73|201.43|8
1651949310000|2022-05-07 18:48:30|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651949320000|2022-05-07 18:48:40|203.68|201.38|203.71|201.41|203.72|201.42|203.66|201.36|8
1651949340000|2022-05-07 18:49:00|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|3
1651949350000|2022-05-07 18:49:10|203.65|201.35|203.64|201.34|203.65|201.35|203.61|201.31|8
1651949370000|2022-05-07 18:49:30|203.65|201.35|203.68|201.38|203.68|201.38|203.65|201.35|3
1651949380000|2022-05-07 18:49:40|203.71|201.41|203.88|201.58|203.88|201.58|203.71|201.41|14
1651949390000|2022-05-07 18:49:50|203.87|201.57|203.88|201.58|203.88|201.58|203.87|201.57|2
1651949400000|2022-05-07 18:50:00|203.89|201.59|203.98|201.68|203.99|201.69|203.89|201.59|11
1651949410000|2022-05-07 18:50:10|204|201.7|204|201.7|204|201.7|204|201.7|1
1651949420000|2022-05-07 18:50:20|203.98|201.68|204|201.7|204|201.7|203.98|201.68|5
1651949430000|2022-05-07 18:50:30|203.99|201.69|204|201.7|204|201.7|203.98|201.68|4
1651949440000|2022-05-07 18:50:40|204.02|201.72|204.05|201.75|204.05|201.75|204.02|201.72|4
1651949450000|2022-05-07 18:50:50|204.06|201.76|204.05|201.75|204.06|201.76|204.04|201.74|4
1651949470000|2022-05-07 18:51:10|204.04|201.74|203.96|201.66|204.05|201.75|203.96|201.66|5
1651949480000|2022-05-07 18:51:20|203.97|201.67|203.97|201.67|203.98|201.68|203.97|201.67|3
1651949490000|2022-05-07 18:51:30|203.96|201.66|203.96|201.66|203.96|201.66|203.96|201.66|1
1651949510000|2022-05-07 18:51:50|203.98|201.68|204|201.7|204.01|201.71|203.98|201.68|5
1651949520000|2022-05-07 18:52:00|204.01|201.71|203.99|201.69|204.01|201.71|203.99|201.69|3
1651949530000|2022-05-07 18:52:10|203.93|201.63|203.98|201.68|203.99|201.69|203.93|201.63|3
1651949540000|2022-05-07 18:52:20|203.97|201.67|203.98|201.68|203.98|201.68|203.97|201.67|2
1651949560000|2022-05-07 18:52:40|203.97|201.67|203.97|201.67|203.97|201.67|203.97|201.67|1
1651949580000|2022-05-07 18:53:00|203.96|201.66|203.97|201.67|203.97|201.67|203.96|201.66|2
1651949590000|2022-05-07 18:53:10|203.95|201.65|203.91|201.61|203.95|201.65|203.91|201.61|7
1651949600000|2022-05-07 18:53:20|203.9|201.6|203.87|201.57|203.9|201.6|203.87|201.57|3
1651949620000|2022-05-07 18:53:40|203.86|201.56|203.84|201.54|203.86|201.56|203.84|201.54|2
1651949630000|2022-05-07 18:53:50|203.83|201.53|203.56|201.26|203.83|201.53|203.56|201.26|18
1651949640000|2022-05-07 18:54:00|203.55|201.25|203.65|201.35|203.68|201.38|203.51|201.21|11
1651949650000|2022-05-07 18:54:10|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651949660000|2022-05-07 18:54:20|203.7|201.4|203.71|201.41|203.71|201.41|203.7|201.4|2
1651949670000|2022-05-07 18:54:30|203.7|201.4|203.72|201.42|203.72|201.42|203.7|201.4|3
1651949680000|2022-05-07 18:54:40|203.71|201.41|203.65|201.35|203.71|201.41|203.65|201.35|9
1651949690000|2022-05-07 18:54:50|203.66|201.36|203.64|201.34|203.66|201.36|203.64|201.34|3
1651949700000|2022-05-07 18:55:00|203.65|201.35|203.64|201.34|203.72|201.42|203.64|201.34|8
1651949710000|2022-05-07 18:55:10|203.63|201.33|203.61|201.31|203.64|201.34|203.61|201.31|5
1651949720000|2022-05-07 18:55:20|203.59|201.29|203.72|201.42|203.75|201.45|203.59|201.29|17
1651949730000|2022-05-07 18:55:30|203.73|201.43|203.82|201.52|203.83|201.53|203.73|201.43|17
1651949750000|2022-05-07 18:55:50|203.81|201.51|203.8|201.5|203.81|201.51|203.8|201.5|4
1651949760000|2022-05-07 18:56:00|203.81|201.51|203.81|201.51|203.82|201.52|203.8|201.5|7
1651949770000|2022-05-07 18:56:10|203.82|201.52|203.81|201.51|203.82|201.52|203.81|201.51|2
1651949790000|2022-05-07 18:56:30|203.8|201.5|203.8|201.5|203.81|201.51|203.8|201.5|3
1651949810000|2022-05-07 18:56:50|203.79|201.49|203.77|201.47|203.79|201.49|203.76|201.46|7
1651949820000|2022-05-07 18:57:00|203.78|201.48|203.77|201.47|203.78|201.48|203.76|201.46|5
1651949840000|2022-05-07 18:57:20|203.78|201.48|203.79|201.49|203.79|201.49|203.78|201.48|2
1651949850000|2022-05-07 18:57:30|203.78|201.48|203.75|201.45|203.78|201.48|203.75|201.45|9
1651949860000|2022-05-07 18:57:40|203.76|201.46|203.78|201.48|203.8|201.5|203.76|201.46|7
1651949870000|2022-05-07 18:57:50|203.79|201.49|203.79|201.49|203.79|201.49|203.78|201.48|3
1651949880000|2022-05-07 18:58:00|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651949890000|2022-05-07 18:58:10|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651949900000|2022-05-07 18:58:20|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|3
1651949910000|2022-05-07 18:58:30|203.82|201.52|203.87|201.57|203.87|201.57|203.82|201.52|5
1651949920000|2022-05-07 18:58:40|203.86|201.56|203.85|201.55|203.86|201.56|203.85|201.55|2
1651949930000|2022-05-07 18:58:50|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651949940000|2022-05-07 18:59:00|203.85|201.55|203.87|201.57|203.87|201.57|203.85|201.55|3
1651949950000|2022-05-07 18:59:10|203.9|201.6|203.96|201.66|203.96|201.66|203.9|201.6|7
1651949960000|2022-05-07 18:59:20|203.97|201.67|203.97|201.67|203.97|201.67|203.97|201.67|1
1651949970000|2022-05-07 18:59:30|203.96|201.66|203.97|201.67|203.97|201.67|203.96|201.66|2
1651949980000|2022-05-07 18:59:40|203.99|201.69|204.05|201.75|204.05|201.75|203.99|201.69|6
1651950000000|2022-05-07 19:00:00|204.04|201.74|203.98|201.68|204.04|201.74|203.96|201.66|7
1651950010000|2022-05-07 19:00:10|203.97|201.67|203.98|201.68|203.99|201.69|203.97|201.67|4
1651950020000|2022-05-07 19:00:20|203.99|201.69|204.01|201.71|204.01|201.71|203.99|201.69|2
1651950030000|2022-05-07 19:00:30|204|201.7|204.01|201.71|204.01|201.71|203.99|201.69|4
1651950040000|2022-05-07 19:00:40|204|201.7|204.01|201.71|204.01|201.71|204|201.7|2
1651950050000|2022-05-07 19:00:50|204.02|201.72|204.06|201.76|204.08|201.78|204.02|201.72|8
1651950060000|2022-05-07 19:01:00|204.07|201.77|204.05|201.75|204.07|201.77|204.05|201.75|3
1651950070000|2022-05-07 19:01:10|204.06|201.76|204.18|201.88|204.49|202.19|204.06|201.76|15
1651950080000|2022-05-07 19:01:20|204.14|201.84|204.14|201.84|204.14|201.84|204.14|201.84|1
1651950090000|2022-05-07 19:01:30|204.23|201.93|204.14|201.84|204.23|201.93|204.14|201.84|2
1651950100000|2022-05-07 19:01:40|204.17|201.87|204.17|201.87|204.17|201.87|204.17|201.87|1
1651950110000|2022-05-07 19:01:50|204.16|201.86|204.37|202.07|204.37|202.07|204.16|201.86|6
1651950120000|2022-05-07 19:02:00|204.38|202.08|204.15|201.85|204.38|202.08|204.15|201.85|9
1651950130000|2022-05-07 19:02:10|204.16|201.86|204.15|201.85|204.16|201.86|204.15|201.85|2
1651950140000|2022-05-07 19:02:20|204.16|201.86|204.15|201.85|204.16|201.86|204.15|201.85|2
1651950150000|2022-05-07 19:02:30|204.11|201.81|204.15|201.85|204.15|201.85|204.11|201.81|4
1651950170000|2022-05-07 19:02:50|204.12|201.82|204.08|201.78|204.12|201.82|204.07|201.77|6
1651950180000|2022-05-07 19:03:00|204.07|201.77|204.07|201.77|204.07|201.77|204.07|201.77|1
1651950210000|2022-05-07 19:03:30|204.09|201.79|204.13|201.83|204.13|201.83|204.09|201.79|6
1651950230000|2022-05-07 19:03:50|204.14|201.84|204.14|201.84|204.14|201.84|204.14|201.84|1
1651950240000|2022-05-07 19:04:00|204.15|201.85|204.22|201.92|204.22|201.92|204.15|201.85|4
1651950250000|2022-05-07 19:04:10|204.37|202.07|204.39|202.09|204.39|202.09|204.37|202.07|5
1651950260000|2022-05-07 19:04:20|204.42|202.12|204.42|202.12|204.42|202.12|204.41|202.11|3
1651950270000|2022-05-07 19:04:30|204.45|202.15|204.45|202.15|204.45|202.15|204.45|202.15|1
1651950310000|2022-05-07 19:05:10|204.46|202.16|204.5|202.2|204.5|202.2|204.46|202.16|6
1651950320000|2022-05-07 19:05:20|204.49|202.19|204.49|202.19|204.49|202.19|204.49|202.19|1
1651950330000|2022-05-07 19:05:30|204.5|202.2|204.45|202.15|204.5|202.2|204.44|202.14|4
1651950340000|2022-05-07 19:05:40|204.51|202.21|204.5|202.2|204.51|202.21|204.5|202.2|2
1651950350000|2022-05-07 19:05:50|204.51|202.21|204.5|202.2|204.51|202.21|204.5|202.2|2
1651950410000|2022-05-07 19:06:50|204.51|202.21|204.58|202.28|204.59|202.29|204.51|202.21|8
1651950420000|2022-05-07 19:07:00|204.57|202.27|204.58|202.28|204.58|202.28|204.57|202.27|2
1651950430000|2022-05-07 19:07:10|204.57|202.27|204.45|202.15|204.57|202.27|204.45|202.15|11
1651950440000|2022-05-07 19:07:20|204.42|202.12|204.39|202.09|204.43|202.13|204.39|202.09|8
1651950450000|2022-05-07 19:07:30|204.38|202.08|204.32|202.02|204.38|202.08|204.31|202.01|7
1651950460000|2022-05-07 19:07:40|204.33|202.03|204.36|202.06|204.36|202.06|204.33|202.03|2
1651950470000|2022-05-07 19:07:50|204.34|202.04|204.08|201.78|204.34|202.04|204.08|201.78|9
1651950480000|2022-05-07 19:08:00|204.07|201.77|204.07|201.77|204.07|201.77|204.07|201.77|1
1651950490000|2022-05-07 19:08:10|204.06|201.76|204.04|201.74|204.07|201.77|204.04|201.74|6
1651950500000|2022-05-07 19:08:20|204.05|201.75|204|201.7|204.05|201.75|204|201.7|3
1651950510000|2022-05-07 19:08:30|204.02|201.72|204.05|201.75|204.06|201.76|204.02|201.72|7
1651950540000|2022-05-07 19:09:00|204.06|201.76|204.05|201.75|204.06|201.76|204.04|201.74|4
1651950560000|2022-05-07 19:09:20|204.04|201.74|204.03|201.73|204.04|201.74|204.03|201.73|2
1651950570000|2022-05-07 19:09:30|204.02|201.72|204|201.7|204.02|201.72|204|201.7|6
1651950580000|2022-05-07 19:09:40|204.01|201.71|204.07|201.77|204.07|201.77|204.01|201.71|6
1651950590000|2022-05-07 19:09:50|204.11|201.81|204.06|201.76|204.14|201.84|204.05|201.75|12
1651950600000|2022-05-07 19:10:00|204.05|201.75|204.01|201.71|204.05|201.75|204.01|201.71|4
1651950610000|2022-05-07 19:10:10|204|201.7|204|201.7|204.01|201.71|204|201.7|3
1651950620000|2022-05-07 19:10:20|203.98|201.68|203.93|201.63|203.98|201.68|203.93|201.63|7
1651950640000|2022-05-07 19:10:40|203.92|201.62|203.84|201.54|203.92|201.62|203.84|201.54|5
1651950650000|2022-05-07 19:10:50|203.86|201.56|203.85|201.55|203.86|201.56|203.84|201.54|5
1651950660000|2022-05-07 19:11:00|203.82|201.52|203.82|201.52|203.84|201.54|203.82|201.52|3
1651950680000|2022-05-07 19:11:20|203.84|201.54|203.83|201.53|203.84|201.54|203.82|201.52|3
1651950690000|2022-05-07 19:11:30|203.85|201.55|203.83|201.53|203.85|201.55|203.83|201.53|2
1651950720000|2022-05-07 19:12:00|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651950730000|2022-05-07 19:12:10|203.84|201.54|203.88|201.58|203.88|201.58|203.83|201.53|6
1651950740000|2022-05-07 19:12:20|203.87|201.57|203.89|201.59|203.89|201.59|203.87|201.57|2
1651950750000|2022-05-07 19:12:30|203.88|201.58|203.88|201.58|203.88|201.58|203.88|201.58|1
1651950790000|2022-05-07 19:13:10|203.9|201.6|203.89|201.59|203.9|201.6|203.89|201.59|2
1651950800000|2022-05-07 19:13:20|203.88|201.58|203.88|201.58|203.88|201.58|203.87|201.57|5
1651950810000|2022-05-07 19:13:30|203.87|201.57|203.89|201.59|203.89|201.59|203.87|201.57|2
1651950820000|2022-05-07 19:13:40|203.85|201.55|203.85|201.55|203.85|201.55|203.85|201.55|1
1651950830000|2022-05-07 19:13:50|203.86|201.56|203.9|201.6|203.91|201.61|203.86|201.56|5
1651950840000|2022-05-07 19:14:00|203.91|201.61|203.9|201.6|203.91|201.61|203.9|201.6|2
1651950850000|2022-05-07 19:14:10|203.94|201.64|203.91|201.61|203.94|201.64|203.91|201.61|3
1651950860000|2022-05-07 19:14:20|203.9|201.6|203.91|201.61|203.91|201.61|203.9|201.6|2
1651950870000|2022-05-07 19:14:30|203.9|201.6|203.9|201.6|203.9|201.6|203.89|201.59|3
1651950890000|2022-05-07 19:14:50|203.91|201.61|203.9|201.6|203.91|201.61|203.9|201.6|2
1651950900000|2022-05-07 19:15:00|203.89|201.59|203.9|201.6|203.9|201.6|203.89|201.59|2
1651950920000|2022-05-07 19:15:20|203.92|201.62|203.93|201.63|203.93|201.63|203.92|201.62|4
1651950930000|2022-05-07 19:15:30|203.94|201.64|203.94|201.64|203.94|201.64|203.94|201.64|1
1651950940000|2022-05-07 19:15:40|203.95|201.65|204.01|201.71|204.02|201.72|203.95|201.65|8
1651950950000|2022-05-07 19:15:50|204.02|201.72|204.04|201.74|204.04|201.74|204.02|201.72|2
1651950970000|2022-05-07 19:16:10|204.05|201.75|204.06|201.76|204.06|201.76|204.05|201.75|2
1651950990000|2022-05-07 19:16:30|204.08|201.78|204.08|201.78|204.08|201.78|204.08|201.78|1
1651951020000|2022-05-07 19:17:00|204.09|201.79|204.13|201.83|204.13|201.83|204.09|201.79|3
1651951040000|2022-05-07 19:17:20|204.14|201.84|204.15|201.85|204.15|201.85|204.14|201.84|2
1651951060000|2022-05-07 19:17:40|204.14|201.84|204.15|201.85|204.15|201.85|204.14|201.84|2
1651951070000|2022-05-07 19:17:50|204.05|201.75|204.15|201.85|204.15|201.85|204.05|201.75|2
1651951080000|2022-05-07 19:18:00|204.17|201.87|204.23|201.93|204.23|201.93|204.17|201.87|6
1651951100000|2022-05-07 19:18:20|204.24|201.94|204.24|201.94|204.24|201.94|204.24|201.94|1
1651951110000|2022-05-07 19:18:30|204.25|201.95|204.12|201.82|204.25|201.95|204.12|201.82|14
1651951120000|2022-05-07 19:18:40|204.09|201.79|204.13|201.83|204.13|201.83|204.04|201.74|8
1651951130000|2022-05-07 19:18:50|204.12|201.82|204.07|201.77|204.12|201.82|204.05|201.75|5
1651951140000|2022-05-07 19:19:00|204.06|201.76|204.04|201.74|204.07|201.77|204.03|201.73|6
1651951150000|2022-05-07 19:19:10|204.05|201.75|204.05|201.75|204.05|201.75|204.05|201.75|1
1651951250000|2022-05-07 19:20:50|204.04|201.74|204.04|201.74|204.05|201.75|204.04|201.74|3
1651951260000|2022-05-07 19:21:00|204.05|201.75|204.04|201.74|204.05|201.75|204.04|201.74|2
1651951270000|2022-05-07 19:21:10|204.03|201.73|203.96|201.66|204.03|201.73|203.95|201.65|9
1651951290000|2022-05-07 19:21:30|203.97|201.67|203.84|201.54|203.97|201.67|203.84|201.54|10
1651951300000|2022-05-07 19:21:40|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651951320000|2022-05-07 19:22:00|203.82|201.52|203.76|201.46|203.82|201.52|203.76|201.46|5
1651951330000|2022-05-07 19:22:10|203.77|201.47|203.74|201.44|203.77|201.47|203.74|201.44|2
1651951340000|2022-05-07 19:22:20|203.75|201.45|203.69|201.39|203.75|201.45|203.69|201.39|6
1651951350000|2022-05-07 19:22:30|203.68|201.38|203.7|201.4|203.7|201.4|203.66|201.36|5
1651951360000|2022-05-07 19:22:40|203.71|201.41|203.77|201.47|203.77|201.47|203.7|201.4|13
1651951370000|2022-05-07 19:22:50|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651951380000|2022-05-07 19:23:00|203.79|201.49|203.78|201.48|203.79|201.49|203.78|201.48|2
1651951390000|2022-05-07 19:23:10|203.77|201.47|203.72|201.42|203.78|201.48|203.72|201.42|9
1651951400000|2022-05-07 19:23:20|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651951410000|2022-05-07 19:23:30|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651951420000|2022-05-07 19:23:40|203.72|201.42|203.68|201.38|203.72|201.42|203.68|201.38|5
1651951430000|2022-05-07 19:23:50|203.67|201.37|203.7|201.4|203.71|201.41|203.66|201.36|8
1651951440000|2022-05-07 19:24:00|203.71|201.41|203.75|201.45|203.75|201.45|203.71|201.41|5
1651951450000|2022-05-07 19:24:10|203.74|201.44|203.77|201.47|203.78|201.48|203.74|201.44|5
1651951460000|2022-05-07 19:24:20|203.76|201.46|203.76|201.46|203.77|201.47|203.76|201.46|3
1651951470000|2022-05-07 19:24:30|203.75|201.45|203.77|201.47|203.77|201.47|203.74|201.44|9
1651951480000|2022-05-07 19:24:40|203.75|201.45|203.76|201.46|203.76|201.46|203.75|201.45|10
1651951490000|2022-05-07 19:24:50|203.77|201.47|203.72|201.42|203.77|201.47|203.72|201.42|7
1651951500000|2022-05-07 19:25:00|203.73|201.43|203.71|201.41|203.73|201.43|203.71|201.41|2
1651951510000|2022-05-07 19:25:10|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651951520000|2022-05-07 19:25:20|203.69|201.39|203.7|201.4|203.7|201.4|203.69|201.39|2
1651951570000|2022-05-07 19:26:10|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651951580000|2022-05-07 19:26:20|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651951590000|2022-05-07 19:26:30|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651951600000|2022-05-07 19:26:40|203.71|201.41|203.79|201.49|203.79|201.49|203.71|201.41|4
1651951610000|2022-05-07 19:26:50|203.78|201.48|203.77|201.47|203.79|201.49|203.77|201.47|4
1651951620000|2022-05-07 19:27:00|203.79|201.49|203.78|201.48|203.79|201.49|203.77|201.47|5
1651951630000|2022-05-07 19:27:10|203.77|201.47|203.78|201.48|203.78|201.48|203.76|201.46|4
1651951650000|2022-05-07 19:27:30|203.77|201.47|203.79|201.49|203.79|201.49|203.77|201.47|2
1651951660000|2022-05-07 19:27:40|203.8|201.5|203.83|201.53|203.83|201.53|203.8|201.5|4
1651951670000|2022-05-07 19:27:50|203.84|201.54|203.86|201.56|203.86|201.56|203.83|201.53|3
1651951690000|2022-05-07 19:28:10|203.88|201.58|203.87|201.57|203.88|201.58|203.87|201.57|2
1651951700000|2022-05-07 19:28:20|203.85|201.55|203.86|201.56|203.86|201.56|203.85|201.55|2
1651951710000|2022-05-07 19:28:30|203.87|201.57|203.87|201.57|203.87|201.57|203.87|201.57|1
1651951740000|2022-05-07 19:29:00|203.86|201.56|203.87|201.57|203.87|201.57|203.86|201.56|2
1651951750000|2022-05-07 19:29:10|203.86|201.56|203.75|201.45|203.86|201.56|203.72|201.42|14
1651951760000|2022-05-07 19:29:20|203.77|201.47|203.8|201.5|203.8|201.5|203.77|201.47|7
1651951770000|2022-05-07 19:29:30|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|3
1651951780000|2022-05-07 19:29:40|203.78|201.48|203.82|201.52|203.84|201.54|203.78|201.48|7
1651951790000|2022-05-07 19:29:50|203.81|201.51|203.82|201.52|203.82|201.52|203.81|201.51|2
1651951800000|2022-05-07 19:30:00|203.81|201.51|203.82|201.52|203.82|201.52|203.81|201.51|2
1651951810000|2022-05-07 19:30:10|203.81|201.51|203.75|201.45|203.81|201.51|203.74|201.44|10
1651951820000|2022-05-07 19:30:20|203.74|201.44|203.73|201.43|203.74|201.44|203.73|201.43|2
1651951840000|2022-05-07 19:30:40|203.72|201.42|203.74|201.44|203.74|201.44|203.72|201.42|3
1651951850000|2022-05-07 19:30:50|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651951860000|2022-05-07 19:31:00|203.68|201.38|203.68|201.38|203.69|201.39|203.67|201.37|8
1651951870000|2022-05-07 19:31:10|203.67|201.37|203.66|201.36|203.68|201.38|203.66|201.36|3
1651951880000|2022-05-07 19:31:20|203.67|201.37|203.7|201.4|203.7|201.4|203.67|201.37|3
1651951910000|2022-05-07 19:31:50|203.69|201.39|203.7|201.4|203.7|201.4|203.69|201.39|6
1651951930000|2022-05-07 19:32:10|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651951940000|2022-05-07 19:32:20|203.68|201.38|203.68|201.38|203.68|201.38|203.68|201.38|1
1651951960000|2022-05-07 19:32:40|203.69|201.39|203.69|201.39|203.7|201.4|203.69|201.39|3
1651951970000|2022-05-07 19:32:50|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651951980000|2022-05-07 19:33:00|203.72|201.42|203.78|201.48|203.79|201.49|203.72|201.42|5
1651951990000|2022-05-07 19:33:10|203.75|201.45|203.78|201.48|203.79|201.49|203.75|201.45|3
1651952000000|2022-05-07 19:33:20|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651952010000|2022-05-07 19:33:30|203.78|201.48|203.79|201.49|203.8|201.5|203.78|201.48|4
1651952040000|2022-05-07 19:34:00|203.8|201.5|203.7|201.4|203.8|201.5|203.7|201.4|6
1651952050000|2022-05-07 19:34:10|203.68|201.38|203.7|201.4|203.7|201.4|203.68|201.38|3
1651952060000|2022-05-07 19:34:20|203.71|201.41|203.69|201.39|203.71|201.41|203.68|201.38|4
1651952070000|2022-05-07 19:34:30|203.68|201.38|203.67|201.37|203.68|201.38|203.67|201.37|2
1651952080000|2022-05-07 19:34:40|203.66|201.36|203.67|201.37|203.67|201.37|203.66|201.36|2
1651952090000|2022-05-07 19:34:50|203.68|201.38|203.67|201.37|203.68|201.38|203.67|201.37|2
1651952110000|2022-05-07 19:35:10|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651952120000|2022-05-07 19:35:20|203.67|201.37|203.67|201.37|203.67|201.37|203.66|201.36|3
1651952140000|2022-05-07 19:35:40|203.66|201.36|203.66|201.36|203.67|201.37|203.66|201.36|3
1651952150000|2022-05-07 19:35:50|203.67|201.37|203.7|201.4|203.7|201.4|203.67|201.37|3
1651952160000|2022-05-07 19:36:00|203.69|201.39|203.7|201.4|203.7|201.4|203.69|201.39|2
1651952170000|2022-05-07 19:36:10|203.71|201.41|203.65|201.35|203.71|201.41|203.65|201.35|2
1651952180000|2022-05-07 19:36:20|203.71|201.41|203.7|201.4|203.71|201.41|203.7|201.4|2
1651952190000|2022-05-07 19:36:30|203.68|201.38|203.63|201.33|203.68|201.38|203.62|201.32|8
1651952200000|2022-05-07 19:36:40|203.64|201.34|203.67|201.37|203.68|201.38|203.63|201.33|9
1651952210000|2022-05-07 19:36:50|203.68|201.38|203.68|201.38|203.69|201.39|203.68|201.38|3
1651952220000|2022-05-07 19:37:00|203.67|201.37|203.67|201.37|203.67|201.37|203.67|201.37|1
1651952240000|2022-05-07 19:37:20|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651952260000|2022-05-07 19:37:40|203.67|201.37|203.67|201.37|203.67|201.37|203.67|201.37|1
1651952290000|2022-05-07 19:38:10|203.68|201.38|203.68|201.38|203.69|201.39|203.68|201.38|3
1651952300000|2022-05-07 19:38:20|203.72|201.42|203.74|201.44|203.75|201.45|203.72|201.42|7
1651952310000|2022-05-07 19:38:30|203.75|201.45|203.75|201.45|203.75|201.45|203.75|201.45|1
1651952320000|2022-05-07 19:38:40|203.76|201.46|203.77|201.47|203.77|201.47|203.76|201.46|2
1651952330000|2022-05-07 19:38:50|203.79|201.49|203.8|201.5|203.8|201.5|203.79|201.49|2
1651952340000|2022-05-07 19:39:00|203.79|201.49|203.76|201.46|203.79|201.49|203.76|201.46|3
1651952350000|2022-05-07 19:39:10|203.75|201.45|203.76|201.46|203.76|201.46|203.75|201.45|2
1651952360000|2022-05-07 19:39:20|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651952380000|2022-05-07 19:39:40|203.79|201.49|203.79|201.49|203.79|201.49|203.79|201.49|1
1651952390000|2022-05-07 19:39:50|203.77|201.47|203.79|201.49|203.79|201.49|203.76|201.46|3
1651952400000|2022-05-07 19:40:00|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651952410000|2022-05-07 19:40:10|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|5
1651952420000|2022-05-07 19:40:20|203.8|201.5|203.79|201.49|203.8|201.5|203.79|201.49|2
1651952430000|2022-05-07 19:40:30|203.78|201.48|203.8|201.5|203.8|201.5|203.78|201.48|3
1651952440000|2022-05-07 19:40:40|203.79|201.49|203.79|201.49|203.8|201.5|203.79|201.49|3
1651952450000|2022-05-07 19:40:50|203.78|201.48|203.79|201.49|203.79|201.49|203.78|201.48|2
1651952460000|2022-05-07 19:41:00|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651952470000|2022-05-07 19:41:10|203.79|201.49|203.78|201.48|203.79|201.49|203.78|201.48|2
1651952480000|2022-05-07 19:41:20|203.71|201.41|203.78|201.48|203.78|201.48|203.71|201.41|2
1651952500000|2022-05-07 19:41:40|203.79|201.49|203.66|201.36|203.8|201.5|203.65|201.35|14
1651952510000|2022-05-07 19:41:50|203.65|201.35|203.67|201.37|203.68|201.38|203.65|201.35|8
1651952520000|2022-05-07 19:42:00|203.65|201.35|203.72|201.42|203.72|201.42|203.65|201.35|5
1651952530000|2022-05-07 19:42:10|203.71|201.41|203.81|201.51|203.81|201.51|203.71|201.41|12
1651952550000|2022-05-07 19:42:30|203.8|201.5|203.89|201.59|203.89|201.59|203.8|201.5|10
1651952560000|2022-05-07 19:42:40|203.91|201.61|203.91|201.61|203.91|201.61|203.91|201.61|1
1651952570000|2022-05-07 19:42:50|203.89|201.59|203.88|201.58|203.89|201.59|203.88|201.58|2
1651952580000|2022-05-07 19:43:00|203.9|201.6|203.91|201.61|203.91|201.61|203.9|201.6|2
1651952590000|2022-05-07 19:43:10|203.92|201.62|203.96|201.66|203.96|201.66|203.92|201.62|2
1651952600000|2022-05-07 19:43:20|203.97|201.67|203.99|201.69|203.99|201.69|203.96|201.66|5
1651952610000|2022-05-07 19:43:30|203.98|201.68|204.01|201.71|204.02|201.72|203.98|201.68|7
1651952620000|2022-05-07 19:43:40|204.02|201.72|204.02|201.72|204.02|201.72|204.02|201.72|1
1651952650000|2022-05-07 19:44:10|204.05|201.75|204.12|201.82|204.12|201.82|204.05|201.75|4
1651952680000|2022-05-07 19:44:40|204.13|201.83|204.13|201.83|204.13|201.83|204.13|201.83|1
1651952690000|2022-05-07 19:44:50|204.1|201.8|204.04|201.74|204.1|201.8|204.03|201.73|5
1651952700000|2022-05-07 19:45:00|204.02|201.72|204.04|201.74|204.04|201.74|204.02|201.72|3
1651952710000|2022-05-07 19:45:10|204.02|201.72|204.05|201.75|204.05|201.75|204.02|201.72|3
1651952720000|2022-05-07 19:45:20|204.04|201.74|204|201.7|204.04|201.74|203.98|201.68|6
1651952730000|2022-05-07 19:45:30|203.99|201.69|203.97|201.67|203.99|201.69|203.97|201.67|2
1651952750000|2022-05-07 19:45:50|203.99|201.69|203.99|201.69|203.99|201.69|203.99|201.69|1
1651952790000|2022-05-07 19:46:30|203.95|201.65|203.84|201.54|203.95|201.65|203.84|201.54|4
1651952800000|2022-05-07 19:46:40|203.85|201.55|203.85|201.55|203.85|201.55|203.84|201.54|3
1651952810000|2022-05-07 19:46:50|203.84|201.54|203.84|201.54|203.84|201.54|203.83|201.53|3
1651952820000|2022-05-07 19:47:00|203.83|201.53|203.76|201.46|203.83|201.53|203.76|201.46|8
1651952830000|2022-05-07 19:47:10|203.78|201.48|203.79|201.49|203.79|201.49|203.78|201.48|4
1651952850000|2022-05-07 19:47:30|203.77|201.47|203.74|201.44|203.77|201.47|203.73|201.43|9
1651952860000|2022-05-07 19:47:40|203.73|201.43|203.73|201.43|203.73|201.43|203.73|201.43|1
1651952880000|2022-05-07 19:48:00|203.72|201.42|203.69|201.39|203.72|201.42|203.67|201.37|11
1651952890000|2022-05-07 19:48:10|203.7|201.4|203.81|201.51|203.81|201.51|203.7|201.4|8
1651952900000|2022-05-07 19:48:20|203.8|201.5|203.8|201.5|203.8|201.5|203.8|201.5|1
1651952910000|2022-05-07 19:48:30|203.81|201.51|203.81|201.51|203.81|201.51|203.81|201.51|1
1651952920000|2022-05-07 19:48:40|203.82|201.52|203.82|201.52|203.82|201.52|203.81|201.51|3
1651952930000|2022-05-07 19:48:50|203.81|201.51|203.77|201.47|203.81|201.51|203.74|201.44|10
1651952940000|2022-05-07 19:49:00|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651952950000|2022-05-07 19:49:10|203.76|201.46|203.78|201.48|203.78|201.48|203.76|201.46|3
1651952960000|2022-05-07 19:49:20|203.77|201.47|203.74|201.44|203.77|201.47|203.74|201.44|3
1651952970000|2022-05-07 19:49:30|203.75|201.45|203.74|201.44|203.75|201.45|203.74|201.44|4
1651952980000|2022-05-07 19:49:40|203.75|201.45|203.71|201.41|203.75|201.45|203.7|201.4|6
1651953000000|2022-05-07 19:50:00|203.72|201.42|203.72|201.42|203.72|201.42|203.72|201.42|1
1651953010000|2022-05-07 19:50:10|203.71|201.41|203.71|201.41|203.71|201.41|203.71|201.41|1
1651953020000|2022-05-07 19:50:20|203.69|201.39|203.79|201.49|203.79|201.49|203.69|201.39|9
1651953030000|2022-05-07 19:50:30|203.78|201.48|203.77|201.47|203.78|201.48|203.77|201.47|2
1651953050000|2022-05-07 19:50:50|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651953070000|2022-05-07 19:51:10|203.74|201.44|203.74|201.44|203.74|201.44|203.74|201.44|1
1651953080000|2022-05-07 19:51:20|203.78|201.48|203.76|201.46|203.78|201.48|203.75|201.45|4
1651953110000|2022-05-07 19:51:50|203.77|201.47|203.78|201.48|203.78|201.48|203.77|201.47|2
1651953120000|2022-05-07 19:52:00|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651953150000|2022-05-07 19:52:30|203.78|201.48|203.82|201.52|203.82|201.52|203.77|201.47|5
1651953210000|2022-05-07 19:53:30|203.83|201.53|203.83|201.53|203.83|201.53|203.83|201.53|1
1651953230000|2022-05-07 19:53:50|203.82|201.52|203.82|201.52|203.82|201.52|203.82|201.52|1
1651953240000|2022-05-07 19:54:00|203.84|201.54|203.84|201.54|203.84|201.54|203.84|201.54|1
1651953250000|2022-05-07 19:54:10|203.82|201.52|203.73|201.43|203.82|201.52|203.73|201.43|6
1651953260000|2022-05-07 19:54:20|203.72|201.42|203.72|201.42|203.72|201.42|203.71|201.41|3
1651953270000|2022-05-07 19:54:30|203.71|201.41|203.72|201.42|203.72|201.42|203.71|201.41|2
1651953280000|2022-05-07 19:54:40|203.71|201.41|203.75|201.45|203.76|201.46|203.71|201.41|5
1651953290000|2022-05-07 19:54:50|203.76|201.46|203.76|201.46|203.76|201.46|203.75|201.45|3
1651953300000|2022-05-07 19:55:00|203.78|201.48|203.75|201.45|203.78|201.48|203.75|201.45|2
1651953330000|2022-05-07 19:55:30|203.73|201.43|203.71|201.41|203.73|201.43|203.7|201.4|4
1651953340000|2022-05-07 19:55:40|203.7|201.4|203.7|201.4|203.71|201.41|203.7|201.4|5
1651953350000|2022-05-07 19:55:50|203.71|201.41|203.68|201.38|203.71|201.41|203.68|201.38|3
1651953360000|2022-05-07 19:56:00|203.67|201.37|203.72|201.42|203.72|201.42|203.61|201.31|10
1651953370000|2022-05-07 19:56:10|203.69|201.39|203.63|201.33|203.69|201.39|203.63|201.33|2
1651953380000|2022-05-07 19:56:20|203.6|201.3|203.6|201.3|203.61|201.31|203.6|201.3|3
1651953390000|2022-05-07 19:56:30|203.61|201.31|203.6|201.3|203.61|201.31|203.6|201.3|2
1651953400000|2022-05-07 19:56:40|203.61|201.31|203.6|201.3|203.61|201.31|203.6|201.3|2
1651953410000|2022-05-07 19:56:50|203.61|201.31|203.62|201.32|203.62|201.32|203.61|201.31|10
1651953420000|2022-05-07 19:57:00|203.61|201.31|203.61|201.31|203.63|201.33|203.61|201.31|9
1651953460000|2022-05-07 19:57:40|203.62|201.32|203.65|201.35|203.65|201.35|203.62|201.32|3
1651953470000|2022-05-07 19:57:50|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651953480000|2022-05-07 19:58:00|203.67|201.37|203.66|201.36|203.67|201.37|203.66|201.36|2
1651953490000|2022-05-07 19:58:10|203.65|201.35|203.53|201.23|203.65|201.35|203.53|201.23|9
1651953500000|2022-05-07 19:58:20|203.52|201.22|203.52|201.22|203.52|201.22|203.48|201.18|10
1651953510000|2022-05-07 19:58:30|203.54|201.24|203.57|201.27|203.58|201.28|203.54|201.24|6
1651953520000|2022-05-07 19:58:40|203.56|201.26|203.53|201.23|203.56|201.26|203.53|201.23|6
1651953530000|2022-05-07 19:58:50|203.54|201.24|203.56|201.26|203.56|201.26|203.53|201.23|6
1651953540000|2022-05-07 19:59:00|203.55|201.25|203.52|201.22|203.55|201.25|203.52|201.22|5
1651953550000|2022-05-07 19:59:10|203.53|201.23|203.55|201.25|203.55|201.25|203.53|201.23|3
1651953560000|2022-05-07 19:59:20|203.56|201.26|203.63|201.33|203.67|201.37|203.56|201.26|9
1651953570000|2022-05-07 19:59:30|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651953580000|2022-05-07 19:59:40|203.66|201.36|203.66|201.36|203.68|201.38|203.64|201.34|9
1651953590000|2022-05-07 19:59:50|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651953600000|2022-05-07 20:00:00|203.63|201.33|203.62|201.32|203.63|201.33|203.52|201.22|10
1651953610000|2022-05-07 20:00:10|203.65|201.35|203.73|201.43|203.73|201.43|203.65|201.35|8
1651953620000|2022-05-07 20:00:20|203.79|201.49|203.71|201.41|203.79|201.49|203.7|201.4|12
1651953630000|2022-05-07 20:00:30|203.7|201.4|203.66|201.36|203.73|201.43|203.65|201.35|9
1651953640000|2022-05-07 20:00:40|203.65|201.35|203.67|201.37|203.67|201.37|203.65|201.35|2
1651953650000|2022-05-07 20:00:50|203.68|201.38|203.79|201.49|203.79|201.49|203.68|201.38|8
1651953660000|2022-05-07 20:01:00|203.8|201.5|203.77|201.47|203.8|201.5|203.77|201.47|4
1651953670000|2022-05-07 20:01:10|203.78|201.48|203.79|201.49|203.79|201.49|203.78|201.48|2
1651953680000|2022-05-07 20:01:20|203.75|201.45|203.75|201.45|203.75|201.45|203.75|201.45|1
1651953690000|2022-05-07 20:01:30|203.74|201.44|203.71|201.41|203.74|201.44|203.71|201.41|5
1651953700000|2022-05-07 20:01:40|203.7|201.4|203.7|201.4|203.7|201.4|203.7|201.4|1
1651953710000|2022-05-07 20:01:50|203.64|201.34|203.66|201.36|203.68|201.38|203.59|201.29|5
1651953720000|2022-05-07 20:02:00|203.68|201.38|203.66|201.36|203.68|201.38|203.66|201.36|2
1651953740000|2022-05-07 20:02:20|203.65|201.35|203.61|201.31|203.65|201.35|203.61|201.31|6
1651953750000|2022-05-07 20:02:30|203.6|201.3|203.5|201.2|203.6|201.3|203.49|201.19|9
1651953760000|2022-05-07 20:02:40|203.49|201.19|203.49|201.19|203.5|201.2|203.25|200.95|19
1651953770000|2022-05-07 20:02:50|203.5|201.2|203.57|201.27|203.57|201.27|203.49|201.19|8
1651953780000|2022-05-07 20:03:00|203.56|201.26|203.54|201.24|203.56|201.26|203.54|201.24|3
1651953790000|2022-05-07 20:03:10|203.55|201.25|203.43|201.13|203.55|201.25|203.42|201.12|10
1651953800000|2022-05-07 20:03:20|203.38|201.08|203.14|200.84|203.38|201.08|203.14|200.84|4
1651953810000|2022-05-07 20:03:30|203.15|200.85|203.06|200.76|203.17|200.87|203.05|200.75|10
1651953820000|2022-05-07 20:03:40|203.07|200.77|203.14|200.84|203.14|200.84|203.06|200.76|9
1651953830000|2022-05-07 20:03:50|203.16|200.86|203.16|200.86|203.18|200.88|203.16|200.86|6
1651953840000|2022-05-07 20:04:00|203.15|200.85|203.16|200.86|203.16|200.86|203.15|200.85|2
1651953850000|2022-05-07 20:04:10|203.15|200.85|203.15|200.85|203.16|200.86|203.14|200.84|4
1651953860000|2022-05-07 20:04:20|203.14|200.84|203.09|200.79|203.15|200.85|203.09|200.79|3
1651953870000|2022-05-07 20:04:30|203.08|200.78|203.08|200.78|203.08|200.78|203.08|200.78|1
1651953880000|2022-05-07 20:04:40|203.07|200.77|203.07|200.77|203.07|200.77|203.07|200.77|1
1651953890000|2022-05-07 20:04:50|203.08|200.78|203.11|200.81|203.11|200.81|203.08|200.78|2
1651953900000|2022-05-07 20:05:00|203.08|200.78|203.38|201.08|203.38|201.08|203.08|200.78|9
1651953910000|2022-05-07 20:05:10|203.37|201.07|203.42|201.12|203.42|201.12|203.37|201.07|2
1651953920000|2022-05-07 20:05:20|203.47|201.17|203.47|201.17|203.47|201.17|203.47|201.17|1
1651953930000|2022-05-07 20:05:30|203.46|201.16|203.45|201.15|203.46|201.16|203.45|201.15|2
1651953950000|2022-05-07 20:05:50|203.47|201.17|203.52|201.22|203.53|201.23|203.47|201.17|6
1651953960000|2022-05-07 20:06:00|203.54|201.24|203.54|201.24|203.54|201.24|203.54|201.24|1
1651953970000|2022-05-07 20:06:10|203.53|201.23|203.47|201.17|203.53|201.23|203.46|201.16|6
1651953980000|2022-05-07 20:06:20|203.46|201.16|203.39|201.09|203.47|201.17|203.39|201.09|7
1651953990000|2022-05-07 20:06:30|203.38|201.08|203.46|201.16|203.46|201.16|203.38|201.08|5
1651954000000|2022-05-07 20:06:40|203.45|201.15|203.44|201.14|203.45|201.15|203.44|201.14|2
1651954010000|2022-05-07 20:06:50|203.45|201.15|203.52|201.22|203.52|201.22|203.45|201.15|6
1651954040000|2022-05-07 20:07:20|203.53|201.23|203.58|201.28|203.58|201.28|203.53|201.23|4
1651954050000|2022-05-07 20:07:30|203.57|201.27|203.56|201.26|203.57|201.27|203.56|201.26|2
1651954060000|2022-05-07 20:07:40|203.57|201.27|203.58|201.28|203.58|201.28|203.57|201.27|2
1651954070000|2022-05-07 20:07:50|203.59|201.29|203.59|201.29|203.59|201.29|203.59|201.29|1
1651954080000|2022-05-07 20:08:00|203.58|201.28|203.62|201.32|203.62|201.32|203.58|201.28|6
1651954100000|2022-05-07 20:08:20|203.53|201.23|203.76|201.46|203.76|201.46|203.53|201.23|9
1651954110000|2022-05-07 20:08:30|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651954120000|2022-05-07 20:08:40|203.78|201.48|203.71|201.41|203.78|201.48|203.69|201.39|9
1651954130000|2022-05-07 20:08:50|203.72|201.42|203.77|201.47|203.79|201.49|203.72|201.42|8
1651954140000|2022-05-07 20:09:00|203.78|201.48|203.77|201.47|203.79|201.49|203.77|201.47|8
1651954150000|2022-05-07 20:09:10|203.76|201.46|203.73|201.43|203.76|201.46|203.73|201.43|3
1651954160000|2022-05-07 20:09:20|203.7|201.4|203.69|201.39|203.7|201.4|203.69|201.39|4
1651954170000|2022-05-07 20:09:30|203.7|201.4|203.7|201.4|203.7|201.4|203.69|201.39|5
1651954190000|2022-05-07 20:09:50|203.71|201.41|203.71|201.41|203.71|201.41|203.7|201.4|3
1651954200000|2022-05-07 20:10:00|203.7|201.4|203.62|201.32|203.71|201.41|203.62|201.32|10
1651954210000|2022-05-07 20:10:10|203.63|201.33|203.62|201.32|203.63|201.33|203.62|201.32|2
1651954220000|2022-05-07 20:10:20|203.63|201.33|203.64|201.34|203.74|201.44|203.63|201.33|14
1651954230000|2022-05-07 20:10:30|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651954250000|2022-05-07 20:10:50|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651954270000|2022-05-07 20:11:10|203.62|201.32|203.6|201.3|203.62|201.32|203.6|201.3|3
1651954280000|2022-05-07 20:11:20|203.58|201.28|203.6|201.3|203.6|201.3|203.58|201.28|2
1651954310000|2022-05-07 20:11:50|203.59|201.29|203.51|201.21|203.59|201.29|203.5|201.2|8
1651954320000|2022-05-07 20:12:00|203.5|201.2|203.5|201.2|203.5|201.2|203.49|201.19|3
1651954330000|2022-05-07 20:12:10|203.49|201.19|203.59|201.29|203.59|201.29|203.49|201.19|9
1651954340000|2022-05-07 20:12:20|203.58|201.28|203.57|201.27|203.58|201.28|203.57|201.27|2
1651954350000|2022-05-07 20:12:30|203.56|201.26|203.57|201.27|203.57|201.27|203.56|201.26|2
1651954360000|2022-05-07 20:12:40|203.54|201.24|203.5|201.2|203.54|201.24|203.5|201.2|4
1651954370000|2022-05-07 20:12:50|203.49|201.19|203.56|201.26|203.57|201.27|203.49|201.19|6
1651954380000|2022-05-07 20:13:00|203.57|201.27|203.56|201.26|203.57|201.27|203.56|201.26|2
1651954390000|2022-05-07 20:13:10|203.55|201.25|203.55|201.25|203.55|201.25|203.55|201.25|1
1651954400000|2022-05-07 20:13:20|203.54|201.24|203.54|201.24|203.55|201.25|203.54|201.24|3
1651954430000|2022-05-07 20:13:50|203.53|201.23|203.52|201.22|203.53|201.23|203.52|201.22|2
1651954440000|2022-05-07 20:14:00|203.51|201.21|203.51|201.21|203.51|201.21|203.5|201.2|5
1651954450000|2022-05-07 20:14:10|203.5|201.2|203.51|201.21|203.51|201.21|203.5|201.2|2
1651954460000|2022-05-07 20:14:20|203.5|201.2|203.51|201.21|203.51|201.21|203.46|201.16|4
1651954470000|2022-05-07 20:14:30|203.5|201.2|203.47|201.17|203.5|201.2|203.46|201.16|4
1651954480000|2022-05-07 20:14:40|203.46|201.16|203.46|201.16|203.46|201.16|203.46|201.16|1
1651954490000|2022-05-07 20:14:50|203.47|201.17|203.46|201.16|203.47|201.17|203.46|201.16|2
1651954500000|2022-05-07 20:15:00|203.47|201.17|203.47|201.17|203.47|201.17|203.46|201.16|3
1651954540000|2022-05-07 20:15:40|203.46|201.16|203.47|201.17|203.47|201.17|203.46|201.16|2
1651954560000|2022-05-07 20:16:00|203.46|201.16|203.38|201.08|203.46|201.16|203.38|201.08|7
1651954570000|2022-05-07 20:16:10|203.37|201.07|203.4|201.1|203.4|201.1|203.37|201.07|4
1651954580000|2022-05-07 20:16:20|203.41|201.11|203.5|201.2|203.5|201.2|203.41|201.11|8
1651954600000|2022-05-07 20:16:40|203.49|201.19|203.46|201.16|203.49|201.19|203.46|201.16|4
1651954620000|2022-05-07 20:17:00|203.47|201.17|203.41|201.11|203.47|201.17|203.41|201.11|8
1651954650000|2022-05-07 20:17:30|203.4|201.1|203.4|201.1|203.4|201.1|203.4|201.1|1
1651954660000|2022-05-07 20:17:40|203.39|201.09|203.39|201.09|203.4|201.1|203.39|201.09|3
1651954670000|2022-05-07 20:17:50|203.4|201.1|203.34|201.04|203.4|201.1|203.34|201.04|5
1651954680000|2022-05-07 20:18:00|203.28|200.98|203.08|200.78|203.28|200.98|203.07|200.77|7
1651954690000|2022-05-07 20:18:10|203.07|200.77|203.05|200.75|203.07|200.77|202.94|200.64|14
1651954710000|2022-05-07 20:18:30|203.06|200.76|203.12|200.82|203.12|200.82|203.05|200.75|4
1651954720000|2022-05-07 20:18:40|203.13|200.83|203.13|200.83|203.14|200.84|203.13|200.83|3
1651954740000|2022-05-07 20:19:00|203.14|200.84|203.12|200.82|203.14|200.84|203.12|200.82|4
1651954750000|2022-05-07 20:19:10|203.13|200.83|203.11|200.81|203.13|200.83|203.1|200.8|5
1651954760000|2022-05-07 20:19:20|203.09|200.79|203.09|200.79|203.09|200.79|203.09|200.79|1
1651954770000|2022-05-07 20:19:30|203.08|200.78|203.1|200.8|203.11|200.81|203.07|200.77|5
1651954780000|2022-05-07 20:19:40|203.09|200.79|203.1|200.8|203.1|200.8|203.09|200.79|2
1651954790000|2022-05-07 20:19:50|203.11|200.81|203.11|200.81|203.12|200.82|203.11|200.81|3
1651954800000|2022-05-07 20:20:00|203.1|200.8|203.1|200.8|203.1|200.8|203.1|200.8|1
1651954810000|2022-05-07 20:20:10|203.09|200.79|203.09|200.79|203.1|200.8|203.09|200.79|3
1651954840000|2022-05-07 20:20:40|203.1|200.8|203.05|200.75|203.1|200.8|203.05|200.75|6
1651954850000|2022-05-07 20:20:50|203.06|200.76|203.06|200.76|203.06|200.76|203.06|200.76|1
1651954860000|2022-05-07 20:21:00|203.05|200.75|202.99|200.69|203.05|200.75|202.94|200.64|14
1651954870000|2022-05-07 20:21:10|203|200.7|203|200.7|203|200.7|203|200.7|1
1651954880000|2022-05-07 20:21:20|203.01|200.71|203.03|200.73|203.04|200.74|203.01|200.71|4
1651954890000|2022-05-07 20:21:30|203.04|200.74|203.04|200.74|203.04|200.74|203.04|200.74|1
1651954900000|2022-05-07 20:21:40|203.03|200.73|203.03|200.73|203.03|200.73|202.93|200.63|3
1651954910000|2022-05-07 20:21:50|203.04|200.74|203.05|200.75|203.05|200.75|203.03|200.73|3
1651954930000|2022-05-07 20:22:10|203.04|200.74|203.04|200.74|203.06|200.76|203.04|200.74|3
1651954940000|2022-05-07 20:22:20|203.05|200.75|203.11|200.81|203.11|200.81|203.05|200.75|6
1651954980000|2022-05-07 20:23:00|203.1|200.8|203.11|200.81|203.11|200.81|203.1|200.8|2
1651955000000|2022-05-07 20:23:20|203.1|200.8|203.11|200.81|203.11|200.81|203.1|200.8|2
1651955010000|2022-05-07 20:23:30|203.12|200.82|203.12|200.82|203.12|200.82|203.12|200.82|1
1651955030000|2022-05-07 20:23:50|203.11|200.81|203.12|200.82|203.12|200.82|203.11|200.81|2
1651955040000|2022-05-07 20:24:00|203.13|200.83|203.12|200.82|203.13|200.83|203.12|200.82|8
1651955060000|2022-05-07 20:24:20|203.11|200.81|203.43|201.13|203.43|201.13|203.11|200.81|7
1651955080000|2022-05-07 20:24:40|203.44|201.14|203.44|201.14|203.44|201.14|203.43|201.13|3
1651955090000|2022-05-07 20:24:50|203.37|201.07|203.52|201.22|203.52|201.22|203.37|201.07|6
1651955100000|2022-05-07 20:25:00|203.53|201.23|203.61|201.31|203.61|201.31|203.53|201.23|5
1651955110000|2022-05-07 20:25:10|203.58|201.28|203.55|201.25|203.58|201.28|203.55|201.25|5
1651955120000|2022-05-07 20:25:20|203.54|201.24|203.54|201.24|203.54|201.24|203.53|201.23|5
1651955130000|2022-05-07 20:25:30|203.53|201.23|203.53|201.23|203.53|201.23|203.53|201.23|1
1651955140000|2022-05-07 20:25:40|203.54|201.24|203.54|201.24|203.54|201.24|203.53|201.23|3
1651955170000|2022-05-07 20:26:10|203.53|201.23|203.53|201.23|203.53|201.23|203.53|201.23|1
1651955180000|2022-05-07 20:26:20|203.54|201.24|203.54|201.24|203.54|201.24|203.54|201.24|1
1651955190000|2022-05-07 20:26:30|203.53|201.23|203.42|201.12|203.53|201.23|203.41|201.11|7
1651955200000|2022-05-07 20:26:40|203.4|201.1|203.4|201.1|203.4|201.1|203.4|201.1|1
1651955210000|2022-05-07 20:26:50|203.39|201.09|203.4|201.1|203.4|201.1|203.39|201.09|2
1651955220000|2022-05-07 20:27:00|203.39|201.09|203.35|201.05|203.39|201.09|203.34|201.04|6
1651955230000|2022-05-07 20:27:10|203.37|201.07|203.38|201.08|203.39|201.09|203.37|201.07|3
1651955270000|2022-05-07 20:27:50|203.37|201.07|203.41|201.11|203.41|201.11|203.37|201.07|5
1651955280000|2022-05-07 20:28:00|203.42|201.12|203.42|201.12|203.42|201.12|203.42|201.12|1
1651955310000|2022-05-07 20:28:30|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651955320000|2022-05-07 20:28:40|203.42|201.12|203.39|201.09|203.42|201.12|203.39|201.09|3
1651955360000|2022-05-07 20:29:20|203.4|201.1|203.39|201.09|203.4|201.1|203.39|201.09|2
1651955370000|2022-05-07 20:29:30|203.38|201.08|203.42|201.12|203.42|201.12|203.37|201.07|6
1651955380000|2022-05-07 20:29:40|203.43|201.13|203.42|201.12|203.43|201.13|203.42|201.12|2
1651955390000|2022-05-07 20:29:50|203.41|201.11|203.41|201.11|203.42|201.12|203.41|201.11|3
1651955400000|2022-05-07 20:30:00|203.42|201.12|203.42|201.12|203.42|201.12|203.42|201.12|1
1651955410000|2022-05-07 20:30:10|203.43|201.13|203.43|201.13|203.43|201.13|203.43|201.13|1
1651955430000|2022-05-07 20:30:30|203.42|201.12|203.42|201.12|203.42|201.12|203.42|201.12|1
1651955450000|2022-05-07 20:30:50|203.4|201.1|203.35|201.05|203.4|201.1|203.35|201.05|7
1651955460000|2022-05-07 20:31:00|203.34|201.04|203.29|200.99|203.34|201.04|203.26|200.96|6
1651955480000|2022-05-07 20:31:20|203.28|200.98|203.26|200.96|203.28|200.98|203.26|200.96|3
1651955500000|2022-05-07 20:31:40|203.12|200.82|203.11|200.81|203.12|200.82|203.11|200.81|2
1651955510000|2022-05-07 20:31:50|203.1|200.8|203.04|200.74|203.1|200.8|203.04|200.74|5
1651955520000|2022-05-07 20:32:00|203.03|200.73|202.96|200.66|203.04|200.74|202.96|200.66|10
1651955530000|2022-05-07 20:32:10|202.95|200.65|202.91|200.61|202.95|200.65|202.91|200.61|6
1651955540000|2022-05-07 20:32:20|202.92|200.62|202.89|200.59|202.92|200.62|202.89|200.59|3
1651955560000|2022-05-07 20:32:40|202.9|200.6|202.83|200.53|202.9|200.6|202.83|200.53|5
1651955570000|2022-05-07 20:32:50|202.77|200.47|202.74|200.44|202.77|200.47|202.74|200.44|7
1651955580000|2022-05-07 20:33:00|202.72|200.42|202.76|200.46|202.76|200.46|202.69|200.39|11
1651955590000|2022-05-07 20:33:10|202.75|200.45|202.69|200.39|202.75|200.45|202.69|200.39|5
1651955600000|2022-05-07 20:33:20|202.7|200.4|202.7|200.4|202.72|200.42|202.7|200.4|3
1651955610000|2022-05-07 20:33:30|202.69|200.39|202.69|200.39|202.69|200.39|202.69|200.39|1
1651955620000|2022-05-07 20:33:40|202.7|200.4|202.68|200.38|202.7|200.4|202.67|200.37|4
1651955630000|2022-05-07 20:33:50|202.67|200.37|202.52|200.22|202.67|200.37|202.51|200.21|13
1651955640000|2022-05-07 20:34:00|202.53|200.23|202.56|200.26|202.56|200.26|202.5|200.2|11
1651955650000|2022-05-07 20:34:10|202.54|200.24|202.11|199.81|202.54|200.24|202.09|199.79|21
1651955660000|2022-05-07 20:34:20|202.1|199.8|201.99|199.69|202.1|199.8|201.99|199.69|5
1651955670000|2022-05-07 20:34:30|202.01|199.71|202.09|199.79|202.1|199.8|202|199.7|10
1651955680000|2022-05-07 20:34:40|202.1|199.8|202.12|199.82|202.12|199.82|202.06|199.76|8
1651955690000|2022-05-07 20:34:50|202.21|199.91|202.36|200.06|202.36|200.06|202.21|199.91|5
1651955700000|2022-05-07 20:35:00|202.41|200.11|202.58|200.28|202.59|200.29|202.41|200.11|13
1651955710000|2022-05-07 20:35:10|202.64|200.34|202.72|200.42|202.77|200.47|202.64|200.34|13
1651955720000|2022-05-07 20:35:20|202.73|200.43|202.77|200.47|202.77|200.47|202.73|200.43|4
1651955730000|2022-05-07 20:35:30|202.76|200.46|202.89|200.59|202.89|200.59|202.76|200.46|13
1651955740000|2022-05-07 20:35:40|202.87|200.57|202.9|200.6|202.9|200.6|202.86|200.56|4
1651955750000|2022-05-07 20:35:50|202.91|200.61|202.91|200.61|202.91|200.61|202.91|200.61|1
1651955760000|2022-05-07 20:36:00|202.92|200.62|202.92|200.62|202.92|200.62|202.92|200.62|1
1651955770000|2022-05-07 20:36:10|202.9|200.6|202.9|200.6|202.91|200.61|202.9|200.6|5
1651955780000|2022-05-07 20:36:20|202.89|200.59|202.88|200.58|202.89|200.59|202.88|200.58|4
1651955790000|2022-05-07 20:36:30|202.89|200.59|202.92|200.62|202.92|200.62|202.89|200.59|3
1651955820000|2022-05-07 20:37:00|202.93|200.63|202.93|200.63|202.93|200.63|202.93|200.63|1
1651955830000|2022-05-07 20:37:10|202.91|200.61|202.89|200.59|202.91|200.61|202.87|200.57|5
1651955840000|2022-05-07 20:37:20|202.87|200.57|202.88|200.58|202.88|200.58|202.87|200.57|2
1651955850000|2022-05-07 20:37:30|202.84|200.54|202.77|200.47|202.85|200.55|202.77|200.47|4
1651955860000|2022-05-07 20:37:40|202.84|200.54|202.83|200.53|202.84|200.54|202.83|200.53|2
1651955870000|2022-05-07 20:37:50|202.81|200.51|202.79|200.49|202.81|200.51|202.78|200.48|8
1651955880000|2022-05-07 20:38:00|202.8|200.5|202.8|200.5|202.8|200.5|202.8|200.5|1
1651955890000|2022-05-07 20:38:10|202.79|200.49|202.77|200.47|202.79|200.49|202.77|200.47|2
1651955900000|2022-05-07 20:38:20|202.74|200.44|202.72|200.42|202.74|200.44|202.7|200.4|7
1651955910000|2022-05-07 20:38:30|202.74|200.44|202.77|200.47|202.77|200.47|202.72|200.42|4
1651955920000|2022-05-07 20:38:40|202.78|200.48|202.81|200.51|202.82|200.52|202.78|200.48|5
1651955930000|2022-05-07 20:38:50|202.82|200.52|202.82|200.52|202.82|200.52|202.82|200.52|1
1651955940000|2022-05-07 20:39:00|202.81|200.51|202.82|200.52|202.82|200.52|202.81|200.51|2
1651955950000|2022-05-07 20:39:10|202.81|200.51|202.81|200.51|202.81|200.51|202.81|200.51|1
1651955960000|2022-05-07 20:39:20|202.82|200.52|202.81|200.51|202.82|200.52|202.81|200.51|2
1651955970000|2022-05-07 20:39:30|202.82|200.52|202.82|200.52|202.82|200.52|202.82|200.52|1
1651955990000|2022-05-07 20:39:50|202.81|200.51|202.81|200.51|202.81|200.51|202.81|200.51|1
1651956020000|2022-05-07 20:40:20|202.8|200.5|202.81|200.51|202.81|200.51|202.8|200.5|2
1651956030000|2022-05-07 20:40:30|202.78|200.48|202.78|200.48|202.78|200.48|202.76|200.46|3
1651956040000|2022-05-07 20:40:40|202.77|200.47|202.78|200.48|202.79|200.49|202.77|200.47|3
1651956060000|2022-05-07 20:41:00|202.72|200.42|202.72|200.42|202.72|200.42|202.72|200.42|1
1651956070000|2022-05-07 20:41:10|202.79|200.49|202.77|200.47|202.79|200.49|202.77|200.47|3
1651956090000|2022-05-07 20:41:30|202.78|200.48|202.77|200.47|202.78|200.48|202.77|200.47|2
1651956110000|2022-05-07 20:41:50|202.76|200.46|202.68|200.38|202.76|200.46|202.68|200.38|8
1651956120000|2022-05-07 20:42:00|202.69|200.39|202.64|200.34|202.69|200.39|202.62|200.32|10
1651956130000|2022-05-07 20:42:10|202.65|200.35|202.77|200.47|202.77|200.47|202.65|200.35|10
1651956140000|2022-05-07 20:42:20|202.78|200.48|202.78|200.48|202.78|200.48|202.78|200.48|1
1651956160000|2022-05-07 20:42:40|202.77|200.47|202.74|200.44|202.8|200.5|202.74|200.44|7
1651956170000|2022-05-07 20:42:50|202.73|200.43|202.74|200.44|202.74|200.44|202.73|200.43|2
1651956180000|2022-05-07 20:43:00|202.73|200.43|202.66|200.36|202.73|200.43|202.66|200.36|7
1651956190000|2022-05-07 20:43:10|202.67|200.37|202.66|200.36|202.67|200.37|202.66|200.36|2
1651956200000|2022-05-07 20:43:20|202.67|200.37|202.66|200.36|202.67|200.37|202.65|200.35|4
1651956210000|2022-05-07 20:43:30|202.65|200.35|202.65|200.35|202.65|200.35|202.64|200.34|3
1651956230000|2022-05-07 20:43:50|202.66|200.36|202.65|200.35|202.66|200.36|202.65|200.35|4
1651956240000|2022-05-07 20:44:00|202.64|200.34|202.68|200.38|202.68|200.38|202.64|200.34|3
1651956250000|2022-05-07 20:44:10|202.7|200.4|202.73|200.43|202.73|200.43|202.7|200.4|4
1651956320000|2022-05-07 20:45:20|202.72|200.42|202.73|200.43|202.73|200.43|202.72|200.42|2
1651956350000|2022-05-07 20:45:50|202.72|200.42|202.72|200.42|202.72|200.42|202.72|200.42|1
1651956360000|2022-05-07 20:46:00|202.74|200.44|202.78|200.48|202.78|200.48|202.74|200.44|4
1651956410000|2022-05-07 20:46:50|202.77|200.47|202.61|200.31|202.77|200.47|202.61|200.31|16
1651956420000|2022-05-07 20:47:00|202.6|200.3|202.57|200.27|202.65|200.35|202.57|200.27|9
1651956430000|2022-05-07 20:47:10|202.59|200.29|202.6|200.3|202.63|200.33|202.59|200.29|6
1651956440000|2022-05-07 20:47:20|202.59|200.29|202.7|200.4|202.7|200.4|202.59|200.29|6
1651956450000|2022-05-07 20:47:30|202.69|200.39|202.7|200.4|202.71|200.41|202.69|200.39|4
1651956460000|2022-05-07 20:47:40|202.69|200.39|202.7|200.4|202.74|200.44|202.69|200.39|7
1651956470000|2022-05-07 20:47:50|202.71|200.41|202.72|200.42|202.72|200.42|202.71|200.41|2
1651956480000|2022-05-07 20:48:00|202.73|200.43|202.72|200.42|202.73|200.43|202.72|200.42|2
1651956490000|2022-05-07 20:48:10|202.73|200.43|202.64|200.34|202.74|200.44|202.64|200.34|5
1651956500000|2022-05-07 20:48:20|202.73|200.43|202.73|200.43|202.73|200.43|202.73|200.43|1
1651956510000|2022-05-07 20:48:30|202.72|200.42|202.74|200.44|202.74|200.44|202.72|200.42|7
1651956520000|2022-05-07 20:48:40|202.73|200.43|202.72|200.42|202.73|200.43|202.72|200.42|2
1651956550000|2022-05-07 20:49:10|202.73|200.43|202.73|200.43|202.73|200.43|202.73|200.43|1
1651956560000|2022-05-07 20:49:20|202.72|200.42|202.78|200.48|202.78|200.48|202.72|200.42|5
1651956570000|2022-05-07 20:49:30|202.77|200.47|202.77|200.47|202.77|200.47|202.77|200.47|1
1651956580000|2022-05-07 20:49:40|202.78|200.48|202.83|200.53|202.83|200.53|202.78|200.48|3
1651956590000|2022-05-07 20:49:50|202.85|200.55|202.85|200.55|202.85|200.55|202.85|200.55|1
1651956600000|2022-05-07 20:50:00|202.86|200.56|202.93|200.63|202.93|200.63|202.86|200.56|6
1651956610000|2022-05-07 20:50:10|202.94|200.64|203.06|200.76|203.06|200.76|202.94|200.64|7
1651956620000|2022-05-07 20:50:20|203.08|200.78|203.08|200.78|203.08|200.78|203.07|200.77|3
1651956630000|2022-05-07 20:50:30|203.09|200.79|203.22|200.92|203.22|200.92|203.09|200.79|7
1651956650000|2022-05-07 20:50:50|203.23|200.93|203.42|201.12|203.43|201.13|203.23|200.93|7
1651956660000|2022-05-07 20:51:00|203.44|201.14|203.43|201.13|203.44|201.14|203.43|201.13|2
1651956670000|2022-05-07 20:51:10|203.44|201.14|203.52|201.22|203.52|201.22|203.44|201.14|7
1651956680000|2022-05-07 20:51:20|203.53|201.23|203.54|201.24|203.55|201.25|203.53|201.23|4
1651956690000|2022-05-07 20:51:30|203.55|201.25|203.54|201.24|203.62|201.32|203.54|201.24|6
1651956700000|2022-05-07 20:51:40|203.62|201.32|203.63|201.33|203.63|201.33|203.61|201.31|6
1651956710000|2022-05-07 20:51:50|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651956720000|2022-05-07 20:52:00|203.65|201.35|203.65|201.35|203.65|201.35|203.65|201.35|1
1651956730000|2022-05-07 20:52:10|203.66|201.36|203.66|201.36|203.66|201.36|203.66|201.36|1
1651956740000|2022-05-07 20:52:20|203.65|201.35|203.64|201.34|203.65|201.35|203.64|201.34|2
1651956790000|2022-05-07 20:53:10|203.65|201.35|203.63|201.33|203.66|201.36|203.63|201.33|5
1651956820000|2022-05-07 20:53:40|203.65|201.35|203.64|201.34|203.65|201.35|203.64|201.34|2
1651956840000|2022-05-07 20:54:00|203.63|201.33|203.63|201.33|203.63|201.33|203.63|201.33|1
1651956870000|2022-05-07 20:54:30|203.62|201.32|203.57|201.27|203.62|201.32|203.55|201.25|8
1651956880000|2022-05-07 20:54:40|203.56|201.26|203.52|201.22|203.56|201.26|203.52|201.22|3
1651956890000|2022-05-07 20:54:50|203.55|201.25|203.55|201.25|203.55|201.25|203.55|201.25|1
1651956900000|2022-05-07 20:55:00|203.53|201.23|203.64|201.34|203.64|201.34|203.53|201.23|6
1651956910000|2022-05-07 20:55:10|203.63|201.33|203.64|201.34|203.64|201.34|203.63|201.33|2
1651956920000|2022-05-07 20:55:20|203.65|201.35|203.65|201.35|203.67|201.37|203.65|201.35|3
1651956930000|2022-05-07 20:55:30|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651956940000|2022-05-07 20:55:40|203.63|201.33|203.58|201.28|203.63|201.33|203.58|201.28|5
1651956950000|2022-05-07 20:55:50|203.57|201.27|203.54|201.24|203.57|201.27|203.54|201.24|4
1651956980000|2022-05-07 20:56:20|203.56|201.26|203.6|201.3|203.6|201.3|203.56|201.26|5
1651956990000|2022-05-07 20:56:30|203.61|201.31|203.7|201.4|203.71|201.41|203.61|201.31|6
1651957010000|2022-05-07 20:56:50|203.71|201.41|203.76|201.46|203.76|201.46|203.71|201.41|5
1651957020000|2022-05-07 20:57:00|203.77|201.47|203.78|201.48|203.78|201.48|203.76|201.46|5
1651957030000|2022-05-07 20:57:10|203.77|201.47|203.77|201.47|203.77|201.47|203.77|201.47|1
1651957050000|2022-05-07 20:57:30|203.78|201.48|203.77|201.47|203.78|201.48|203.77|201.47|2
1651957070000|2022-05-07 20:57:50|203.78|201.48|203.77|201.47|203.78|201.48|203.7|201.4|4
1651957080000|2022-05-07 20:58:00|203.78|201.48|203.78|201.48|203.78|201.48|203.78|201.48|1
1651957110000|2022-05-07 20:58:30|203.76|201.46|203.62|201.32|203.76|201.46|203.62|201.32|8
1651957120000|2022-05-07 20:58:40|203.61|201.31|203.48|201.18|203.61|201.31|203.46|201.16|9
1651957130000|2022-05-07 20:58:50|203.46|201.16|203.45|201.15|203.46|201.16|203.45|201.15|2
1651957140000|2022-05-07 20:59:00|203.44|201.14|203.14|200.84|203.44|201.14|203.14|200.84|9
1651957160000|2022-05-07 20:59:20|203.2|200.9|203.42|201.12|203.42|201.12|203.2|200.9|9
1651957170000|2022-05-07 20:59:30|203.43|201.13|203.44|201.14|203.44|201.14|203.43|201.13|2
1651957180000|2022-05-07 20:59:40|203.5|201.2|203.51|201.21|203.51|201.21|203.49|201.19|4
1651957190000|2022-05-07 20:59:50|203.5|201.2|203.51|201.21|203.52|201.22|203.5|201.2|4
1651957200000|2022-05-07 21:00:00|203.52|201.22|203.53|201.23|203.53|201.23|203.52|201.22|2
1651957210000|2022-05-07 21:00:10|203.52|201.22|203.53|201.23|203.53|201.23|203.52|201.22|2
1651957220000|2022-05-07 21:00:20|203.54|201.24|203.55|201.25|203.55|201.25|203.54|201.24|2
1651957230000|2022-05-07 21:00:30|203.54|201.24|203.54|201.24|203.54|201.24|203.54|201.24|1
1651957240000|2022-05-07 21:00:40|203.55|201.25|203.54|201.24|203.55|201.25|203.54|201.24|2
1651957270000|2022-05-07 21:01:10|203.55|201.25|203.54|201.24|203.55|201.25|203.54|201.24|2
1651957280000|2022-05-07 21:01:20|203.53|201.23|203.54|201.24|203.54|201.24|203.53|201.23|4
1651957290000|2022-05-07 21:01:30|203.55|201.25|203.54|201.24|203.55|201.25|203.54|201.24|2
1651957300000|2022-05-07 21:01:40|203.55|201.25|203.55|201.25|203.55|201.25|203.55|201.25|1
1651957310000|2022-05-07 21:01:50|203.53|201.23|203.42|201.12|203.53|201.23|203.42|201.12|8
1651957320000|2022-05-07 21:02:00|203.44|201.14|203.59|201.29|203.59|201.29|203.44|201.14|15
1651957330000|2022-05-07 21:02:10|203.6|201.3|203.72|201.42|203.72|201.42|203.6|201.3|9
1651957340000|2022-05-07 21:02:20|203.71|201.41|203.76|201.46|203.76|201.46|203.71|201.41|5
1651957350000|2022-05-07 21:02:30|203.77|201.47|203.73|201.43|203.77|201.47|203.72|201.42|5
1651957360000|2022-05-07 21:02:40|203.72|201.42|203.68|201.38|203.72|201.42|203.68|201.38|2
1651957370000|2022-05-07 21:02:50|203.66|201.36|203.65|201.35|203.66|201.36|203.65|201.35|2
1651957390000|2022-05-07 21:03:10|203.64|201.34|203.59|201.29|203.64|201.34|203.59|201.29|2
1651957400000|2022-05-07 21:03:20|203.65|201.35|203.71|201.41|203.71|201.41|203.65|201.35|5
1651957410000|2022-05-07 21:03:30|203.69|201.39|203.72|201.42|203.74|201.44|203.69|201.39|11
1651957420000|2022-05-07 21:03:40|203.7|201.4|203.65|201.35|203.7|201.4|203.64|201.34|10
1651957430000|2022-05-07 21:03:50|203.66|201.36|203.69|201.39|203.7|201.4|203.65|201.35|4
1651957440000|2022-05-07 21:04:00|203.7|201.4|203.69|201.39|203.7|201.4|203.68|201.38|6
1651957460000|2022-05-07 21:04:20|203.68|201.38|203.68|201.38|203.7|201.4|203.68|201.38|3
1651957470000|2022-05-07 21:04:30|203.7|201.4|203.68|201.38|203.7|201.4|203.68|201.38|2
1651957480000|2022-05-07 21:04:40|203.69|201.39|203.78|201.48|203.79|201.49|203.69|201.39|12
1651957490000|2022-05-07 21:04:50|203.79|201.49|203.82|201.52|203.82|201.52|203.79|201.49|4
1651957500000|2022-05-07 21:05:00|203.84|201.54|203.7|201.4|203.84|201.54|203.68|201.38|19
1651957510000|2022-05-07 21:05:10|203.69|201.39|203.69|201.39|203.69|201.39|203.69|201.39|1
1651957520000|2022-05-07 21:05:20|203.7|201.4|203.69|201.39|203.73|201.43|203.68|201.38|6
1651957530000|2022-05-07 21:05:30|203.71|201.41|203.66|201.36|203.71|201.41|203.66|201.36|3
1651957540000|2022-05-07 21:05:40|203.65|201.35|203.64|201.34|203.65|201.35|203.64|201.34|2
1651957550000|2022-05-07 21:05:50|203.63|201.33|203.63|201.33|203.63|201.33|203.63|201.33|1
1651957560000|2022-05-07 21:06:00|203.66|201.36|203.65|201.35|203.66|201.36|203.64|201.34|7
1651957570000|2022-05-07 21:06:10|203.64|201.34|203.65|201.35|203.66|201.36|203.64|201.34|4
1651957590000|2022-05-07 21:06:30|203.58|201.28|203.65|201.35|203.65|201.35|203.57|201.27|3
1651957610000|2022-05-07 21:06:50|203.64|201.34|203.64|201.34|203.64|201.34|203.64|201.34|1
1651957630000|2022-05-07 21:07:10|203.63|201.33|203.55|201.25|203.63|201.33|203.55|201.25|8
1651957640000|2022-05-07 21:07:20|203.57|201.27|203.57|201.27|203.57|201.27|203.56|201.26|3
1651957650000|2022-05-07 21:07:30|203.54|201.24|203.53|201.23|203.54|201.24|203.53|201.23|2
1651957660000|2022-05-07 21:07:40|203.54|201.24|203.53|201.23|203.54|201.24|203.53|201.23|2
1651957680000|2022-05-07 21:08:00|203.55|201.25|203.45|201.15|203.55|201.25|203.45|201.15|11
1651957690000|2022-05-07 21:08:10|203.47|201.17|203.45|201.15|203.47|201.17|203.45|201.15|3
1651957700000|2022-05-07 21:08:20|203.46|201.16|203.45|201.15|203.46|201.16|203.45|201.15|2
1651957710000|2022-05-07 21:08:30|203.44|201.14|203.34|201.04|203.44|201.14|203.34|201.04|7
1651957720000|2022-05-07 21:08:40|203.35|201.05|203.35|201.05|203.35|201.05|203.34|201.04|3
1651957730000|2022-05-07 21:08:50|203.34|201.04|202.98|200.68|203.34|201.04|202.98|200.68|17
1651957740000|2022-05-07 21:09:00|202.99|200.69|203.09|200.79|203.13|200.83|202.99|200.69|13
1651957750000|2022-05-07 21:09:10|203.1|200.8|203.28|200.98|203.34|201.04|203.1|200.8|9
1651957760000|2022-05-07 21:09:20|203.27|200.97|203.28|200.98|203.28|200.98|203.27|200.97|2
1651957770000|2022-05-07 21:09:30|203.26|200.96|203.33|201.03|203.33|201.03|203.26|200.96|6
1651957780000|2022-05-07 21:09:40|203.34|201.04|203.34|201.04|203.34|201.04|203.34|201.04|1
1651957790000|2022-05-07 21:09:50|203.35|201.05|203.35|201.05|203.35|201.05|203.35|201.05|1
1651957800000|2022-05-07 21:10:00|203.34|201.04|203.35|201.05|203.35|201.05|203.34|201.04|2
1651957810000|2022-05-07 21:10:10|203.34|201.04|203.34|201.04|203.34|201.04|203.34|201.04|1
1651957820000|2022-05-07 21:10:20|203.18|200.88|203.13|200.83|203.18|200.88|203.12|200.82|4
1651957830000|2022-05-07 21:10:30|203.11|200.81|202.95|200.65|203.11|200.81|202.95|200.65|8
1651957840000|2022-05-07 21:10:40|202.94|200.64|202.91|200.61|202.94|200.64|202.91|200.61|8
1651957850000|2022-05-07 21:10:50|202.9|200.6|202.84|200.54|202.9|200.6|202.84|200.54|5
1651957860000|2022-05-07 21:11:00|202.83|200.53|202.83|200.53|202.83|200.53|202.83|200.53|1
1651957870000|2022-05-07 21:11:10|202.84|200.54|202.76|200.46|202.84|200.54|202.76|200.46|8
1651957880000|2022-05-07 21:11:20|202.77|200.47|202.79|200.49|202.79|200.49|202.76|200.46|5
1651957890000|2022-05-07 21:11:30|202.78|200.48|202.72|200.42|202.78|200.48|202.72|200.42|5
1651957900000|2022-05-07 21:11:40|202.71|200.41|202.59|200.29|202.71|200.41|202.59|200.29|8
1651957910000|2022-05-07 21:11:50|202.58|200.28|202.61|200.31|202.61|200.31|202.56|200.26|7
1651957920000|2022-05-07 21:12:00|202.6|200.3|202.6|200.3|202.6|200.3|202.6|200.3|1
1651957930000|2022-05-07 21:12:10|202.57|200.27|202.57|200.27|202.58|200.28|202.53|200.23|11
1651957940000|2022-05-07 21:12:20|202.58|200.28|202.52|200.22|202.58|200.28|202.51|200.21|8
1651957950000|2022-05-07 21:12:30|202.5|200.2|202.07|199.77|202.5|200.2|201.93|199.63|30
1651957960000|2022-05-07 21:12:40|202.08|199.78|202.32|200.02|202.32|200.02|202.05|199.75|9
1651957970000|2022-05-07 21:12:50|202.33|200.03|202.34|200.04|202.37|200.07|202.33|200.03|6
1651957980000|2022-05-07 21:13:00|202.36|200.06|202|199.7|202.36|200.06|202|199.7|22
1651957990000|2022-05-07 21:13:10|202.01|199.71|201.7|199.4|202.01|199.71|201.64|199.34|26
1651958000000|2022-05-07 21:13:20|201.71|199.41|201.67|199.37|201.71|199.41|201.65|199.35|19
1651958010000|2022-05-07 21:13:30|201.66|199.36|201.52|199.22|201.79|199.49|201.52|199.22|16
1651958020000|2022-05-07 21:13:40|201.5|199.2|200.8|198.5|201.5|199.2|200.68|198.38|29
1651958030000|2022-05-07 21:13:50|200.81|198.51|201.34|199.04|201.34|199.04|200.78|198.48|27
1651958040000|2022-05-07 21:14:00|201.27|198.97|201.31|199.01|201.45|199.15|201.14|198.84|27
1651958050000|2022-05-07 21:14:10|201.36|199.06|201.47|199.17|201.52|199.22|201.36|199.06|22
1651958060000|2022-05-07 21:14:20|201.45|199.15|201.39|199.09|201.45|199.15|201.37|199.07|13
1651958070000|2022-05-07 21:14:30|201.37|199.07|201.53|199.23|201.53|199.23|201.37|199.07|14
1651958080000|2022-05-07 21:14:40|201.54|199.24|201.54|199.24|201.58|199.28|201.54|199.24|6
1651958090000|2022-05-07 21:14:50|201.55|199.25|201.66|199.36|201.66|199.36|201.55|199.25|7
1651958100000|2022-05-07 21:15:00|201.67|199.37|201.74|199.44|201.74|199.44|201.67|199.37|5
1651958110000|2022-05-07 21:15:10|201.76|199.46|201.74|199.44|201.76|199.46|201.74|199.44|4
1651958120000|2022-05-07 21:15:20|201.78|199.48|201.8|199.5|201.8|199.5|201.78|199.48|2
1651958130000|2022-05-07 21:15:30|201.82|199.52|201.83|199.53|201.84|199.54|201.82|199.52|5
1651958140000|2022-05-07 21:15:40|201.84|199.54|201.89|199.59|201.89|199.59|201.84|199.54|3
1651958150000|2022-05-07 21:15:50|201.9|199.6|201.82|199.52|201.95|199.65|201.81|199.51|10
1651958160000|2022-05-07 21:16:00|201.8|199.5|201.71|199.41|201.8|199.5|201.71|199.41|11
1651958170000|2022-05-07 21:16:10|201.72|199.42|201.72|199.42|201.73|199.43|201.68|199.38|12
1651958180000|2022-05-07 21:16:20|201.7|199.4|201.46|199.16|201.7|199.4|201.46|199.16|15
1651958190000|2022-05-07 21:16:30|201.48|199.18|201.51|199.21|201.51|199.21|201.42|199.12|15
1651958200000|2022-05-07 21:16:40|201.5|199.2|201.6|199.3|201.64|199.34|201.5|199.2|15
1651958210000|2022-05-07 21:16:50|201.59|199.29|201.47|199.17|201.59|199.29|201.46|199.16|18
1651958220000|2022-05-07 21:17:00|201.48|199.18|201.53|199.23|201.54|199.24|201.48|199.18|11
1651958230000|2022-05-07 21:17:10|201.54|199.24|201.87|199.57|201.87|199.57|201.54|199.24|18
1651958240000|2022-05-07 21:17:20|201.88|199.58|201.82|199.52|201.88|199.58|201.82|199.52|14
1651958260000|2022-05-07 21:17:40|201.79|199.49|201.83|199.53|201.83|199.53|201.79|199.49|6
1651958270000|2022-05-07 21:17:50|201.84|199.54|201.89|199.59|201.9|199.6|201.84|199.54|6
1651958280000|2022-05-07 21:18:00|201.9|199.6|201.89|199.59|201.9|199.6|201.88|199.58|4
1651958290000|2022-05-07 21:18:10|201.91|199.61|201.91|199.61|201.91|199.61|201.88|199.58|5
1651958300000|2022-05-07 21:18:20|201.9|199.6|201.91|199.61|201.94|199.64|201.9|199.6|5
1651958310000|2022-05-07 21:18:30|201.93|199.63|201.93|199.63|201.94|199.64|201.92|199.62|5
1651958320000|2022-05-07 21:18:40|201.91|199.61|201.91|199.61|201.91|199.61|201.91|199.61|1
1651958330000|2022-05-07 21:18:50|201.93|199.63|201.91|199.61|201.93|199.63|201.91|199.61|4
1651958340000|2022-05-07 21:19:00|201.88|199.58|201.97|199.67|201.98|199.68|201.88|199.58|7
1651958350000|2022-05-07 21:19:10|201.98|199.68|201.86|199.56|201.98|199.68|201.86|199.56|15
1651958360000|2022-05-07 21:19:20|201.87|199.57|201.85|199.55|201.87|199.57|201.85|199.55|3
1651958370000|2022-05-07 21:19:30|201.87|199.57|201.92|199.62|201.92|199.62|201.87|199.57|6
1651958380000|2022-05-07 21:19:40|201.91|199.61|201.91|199.61|201.92|199.62|201.91|199.61|3
1651958390000|2022-05-07 21:19:50|201.92|199.62|201.92|199.62|201.92|199.62|201.91|199.61|3
1651958400000|2022-05-07 21:20:00|201.91|199.61|201.91|199.61|201.92|199.62|201.91|199.61|9
1651958410000|2022-05-07 21:20:10|201.92|199.62|201.92|199.62|201.92|199.62|201.92|199.62|1
1651958420000|2022-05-07 21:20:20|201.95|199.65|201.98|199.68|201.98|199.68|201.95|199.65|4
1651958430000|2022-05-07 21:20:30|201.97|199.67|202.06|199.76|202.06|199.76|201.97|199.67|7
1651958440000|2022-05-07 21:20:40|202.05|199.75|202.05|199.75|202.05|199.75|202.05|199.75|1
1651958460000|2022-05-07 21:21:00|202.04|199.74|202.03|199.73|202.04|199.74|202.02|199.72|6
1651958470000|2022-05-07 21:21:10|202.02|199.72|202|199.7|202.03|199.73|202|199.7|9
1651958480000|2022-05-07 21:21:20|201.99|199.69|201.89|199.59|201.99|199.69|201.89|199.59|13
1651958490000|2022-05-07 21:21:30|201.9|199.6|201.84|199.54|201.9|199.6|201.84|199.54|4
1651958500000|2022-05-07 21:21:40|201.78|199.48|201.79|199.49|201.79|199.49|201.78|199.48|6
1651958510000|2022-05-07 21:21:50|201.81|199.51|201.81|199.51|201.83|199.53|201.81|199.51|4
1651958520000|2022-05-07 21:22:00|201.83|199.53|201.78|199.48|201.83|199.53|201.78|199.48|7
1651958530000|2022-05-07 21:22:10|201.79|199.49|201.79|199.49|201.79|199.49|201.79|199.49|1
1651958540000|2022-05-07 21:22:20|201.78|199.48|201.77|199.47|201.78|199.48|201.75|199.45|7
1651958550000|2022-05-07 21:22:30|201.76|199.46|201.65|199.35|201.77|199.47|201.65|199.35|7
1651958560000|2022-05-07 21:22:40|201.66|199.36|201.12|198.82|201.68|199.38|201.12|198.82|26
1651958570000|2022-05-07 21:22:50|201.13|198.83|200.72|198.42|201.13|198.83|200.71|198.41|21
1651958580000|2022-05-07 21:23:00|200.71|198.41|201.08|198.78|201.08|198.78|200.71|198.41|20
1651958590000|2022-05-07 21:23:10|201.07|198.77|201.16|198.86|201.16|198.86|201.07|198.77|9
1651958600000|2022-05-07 21:23:20|201.17|198.87|201.09|198.79|201.18|198.88|201.06|198.76|15
1651958610000|2022-05-07 21:23:30|201.1|198.8|201.07|198.77|201.1|198.8|201.07|198.77|4
1651958620000|2022-05-07 21:23:40|201.08|198.78|201.07|198.77|201.08|198.78|201.06|198.76|3
1651958630000|2022-05-07 21:23:50|201.06|198.76|201.06|198.76|201.08|198.78|201.06|198.76|5
1651958640000|2022-05-07 21:24:00|201.07|198.77|201.05|198.75|201.11|198.81|201.05|198.75|8
1651958650000|2022-05-07 21:24:10|201.07|198.77|201.11|198.81|201.11|198.81|201.07|198.77|4
1651958660000|2022-05-07 21:24:20|201.12|198.82|201.14|198.84|201.14|198.84|201.08|198.78|13
1651958670000|2022-05-07 21:24:30|201.15|198.85|201.16|198.86|201.17|198.87|201.15|198.85|4
1651958680000|2022-05-07 21:24:40|201.15|198.85|201.15|198.85|201.15|198.85|201.15|198.85|1
1651958690000|2022-05-07 21:24:50|201.14|198.84|201.13|198.83|201.15|198.85|201.12|198.82|9
1651958700000|2022-05-07 21:25:00|201.12|198.82|201.45|199.15|201.45|199.15|201.12|198.82|11
1651958710000|2022-05-07 21:25:10|201.44|199.14|201.4|199.1|201.47|199.17|201.4|199.1|13
1651958720000|2022-05-07 21:25:20|201.38|199.08|201.14|198.84|201.38|199.08|201.13|198.83|7
1651958730000|2022-05-07 21:25:30|201.15|198.85|201.15|198.85|201.15|198.85|201.15|198.85|1
1651958740000|2022-05-07 21:25:40|201.17|198.87|201.16|198.86|201.17|198.87|201.16|198.86|2
1651958750000|2022-05-07 21:25:50|201.17|198.87|201.38|199.08|201.38|199.08|201.17|198.87|8
1651958760000|2022-05-07 21:26:00|201.39|199.09|201.36|199.06|201.42|199.12|201.36|199.06|9
1651958770000|2022-05-07 21:26:10|201.39|199.09|201.44|199.14|201.44|199.14|201.39|199.09|4
1651958780000|2022-05-07 21:26:20|201.43|199.13|201.43|199.13|201.43|199.13|201.42|199.12|3
1651958790000|2022-05-07 21:26:30|201.42|199.12|201.41|199.11|201.42|199.12|201.41|199.11|2
1651958800000|2022-05-07 21:26:40|201.42|199.12|201.42|199.12|201.42|199.12|201.42|199.12|1
1651958810000|2022-05-07 21:26:50|201.41|199.11|201.41|199.11|201.41|199.11|201.41|199.11|1
1651958820000|2022-05-07 21:27:00|201.42|199.12|201.41|199.11|201.42|199.12|201.41|199.11|2
1651958830000|2022-05-07 21:27:10|201.42|199.12|201.28|198.98|201.45|199.15|201.28|198.98|4
1651958840000|2022-05-07 21:27:20|201.27|198.97|201.17|198.87|201.27|198.97|201.17|198.87|6
1651958850000|2022-05-07 21:27:30|201.16|198.86|201.04|198.74|201.16|198.86|201.04|198.74|3
1651958860000|2022-05-07 21:27:40|201.05|198.75|201.04|198.74|201.05|198.75|201.04|198.74|2
1651958870000|2022-05-07 21:27:50|201.03|198.73|201.03|198.73|201.03|198.73|201.03|198.73|1
1651958880000|2022-05-07 21:28:00|201.02|198.72|201.02|198.72|201.02|198.72|201.02|198.72|1
1651958890000|2022-05-07 21:28:10|201.03|198.73|201.03|198.73|201.09|198.79|200.98|198.68|18
1651958900000|2022-05-07 21:28:20|201.04|198.74|201.09|198.79|201.12|198.82|201.04|198.74|9
1651958910000|2022-05-07 21:28:30|201.11|198.81|201.11|198.81|201.11|198.81|201.09|198.79|5
1651958920000|2022-05-07 21:28:40|201.12|198.82|201.12|198.82|201.12|198.82|201.12|198.82|1
1651958930000|2022-05-07 21:28:50|201.14|198.84|201.14|198.84|201.14|198.84|201.14|198.84|1
1651958940000|2022-05-07 21:29:00|201.15|198.85|201.13|198.83|201.15|198.85|201.13|198.83|4
1651958950000|2022-05-07 21:29:10|201.15|198.85|201.15|198.85|201.15|198.85|201.1|198.8|5
1651958960000|2022-05-07 21:29:20|201.13|198.83|201.17|198.87|201.17|198.87|201.13|198.83|4
1651958970000|2022-05-07 21:29:30|201.18|198.88|201.2|198.9|201.2|198.9|201.18|198.88|3
1651958980000|2022-05-07 21:29:40|201.15|198.85|201.19|198.89|201.19|198.89|201.15|198.85|2
1651958990000|2022-05-07 21:29:50|201.17|198.87|201.21|198.91|201.21|198.91|201.17|198.87|4
1651959020000|2022-05-07 21:30:20|201.23|198.93|201.22|198.92|201.23|198.93|201.22|198.92|2
1651959030000|2022-05-07 21:30:30|201.23|198.93|201.23|198.93|201.23|198.93|201.23|198.93|1
1651959050000|2022-05-07 21:30:50|201.21|198.91|201.14|198.84|201.21|198.91|201.14|198.84|5
1651959060000|2022-05-07 21:31:00|201.13|198.83|201.13|198.83|201.13|198.83|201.13|198.83|1
1651959070000|2022-05-07 21:31:10|201.14|198.84|201.13|198.83|201.14|198.84|201.12|198.82|4
1651959080000|2022-05-07 21:31:20|201.14|198.84|201.02|198.72|201.14|198.84|201.02|198.72|4
1651959090000|2022-05-07 21:31:30|201.01|198.71|201.01|198.71|201.01|198.71|201.01|198.71|1
1651959100000|2022-05-07 21:31:40|201|198.7|201|198.7|201|198.7|200.99|198.69|3
1651959110000|2022-05-07 21:31:50|200.99|198.69|201|198.7|201|198.7|200.99|198.69|4
1651959120000|2022-05-07 21:32:00|201.01|198.71|201|198.7|201.01|198.71|200.98|198.68|6
1651959130000|2022-05-07 21:32:10|200.99|198.69|200.74|198.44|200.99|198.69|200.74|198.44|14
1651959140000|2022-05-07 21:32:20|200.76|198.46|200.85|198.55|200.85|198.55|200.73|198.43|23
1651959150000|2022-05-07 21:32:30|200.86|198.56|200.94|198.64|200.94|198.64|200.86|198.56|9
1651959160000|2022-05-07 21:32:40|200.95|198.65|200.98|198.68|200.98|198.68|200.94|198.64|10
1651959170000|2022-05-07 21:32:50|200.97|198.67|200.98|198.68|200.99|198.69|200.97|198.67|5
1651959180000|2022-05-07 21:33:00|200.97|198.67|200.98|198.68|200.98|198.68|200.97|198.67|2
1651959190000|2022-05-07 21:33:10|200.97|198.67|200.98|198.68|200.98|198.68|200.97|198.67|10
1651959200000|2022-05-07 21:33:20|200.97|198.67|200.99|198.69|201|198.7|200.97|198.67|17
1651959210000|2022-05-07 21:33:30|201|198.7|200.99|198.69|201|198.7|200.98|198.68|9
1651959220000|2022-05-07 21:33:40|200.98|198.68|201.01|198.71|201.01|198.71|200.98|198.68|2
1651959230000|2022-05-07 21:33:50|201.02|198.72|201.06|198.76|201.08|198.78|201.02|198.72|12
1651959240000|2022-05-07 21:34:00|201.05|198.75|201.06|198.76|201.06|198.76|201.05|198.75|2
1651959250000|2022-05-07 21:34:10|201.05|198.75|201.06|198.76|201.06|198.76|201.05|198.75|2
1651959260000|2022-05-07 21:34:20|201.07|198.77|201.05|198.75|201.07|198.77|201.05|198.75|3
1651959270000|2022-05-07 21:34:30|201.07|198.77|201.05|198.75|201.08|198.78|201.05|198.75|4
1651959290000|2022-05-07 21:34:50|201.04|198.74|201.06|198.76|201.06|198.76|201.04|198.74|2
1651959300000|2022-05-07 21:35:00|201.07|198.77|201.07|198.77|201.07|198.77|201.07|198.77|1
1651959310000|2022-05-07 21:35:10|201.09|198.79|201.09|198.79|201.09|198.79|201.09|198.79|1
1651959320000|2022-05-07 21:35:20|201.08|198.78|201.08|198.78|201.08|198.78|201.08|198.78|1
1651959350000|2022-05-07 21:35:50|201.09|198.79|201.22|198.92|201.22|198.92|201.03|198.73|8
1651959360000|2022-05-07 21:36:00|201.21|198.91|201.2|198.9|201.21|198.91|201.2|198.9|2
1651959370000|2022-05-07 21:36:10|201.22|198.92|201.22|198.92|201.22|198.92|201.22|198.92|1
1651959380000|2022-05-07 21:36:20|201.2|198.9|201.22|198.92|201.22|198.92|201.2|198.9|2
1651959390000|2022-05-07 21:36:30|201.2|198.9|201.07|198.77|201.21|198.91|201.07|198.77|8
1651959400000|2022-05-07 21:36:40|201.08|198.78|201.04|198.74|201.08|198.78|201.04|198.74|2
1651959420000|2022-05-07 21:37:00|201.05|198.75|201.05|198.75|201.05|198.75|201.05|198.75|1
1651959440000|2022-05-07 21:37:20|201.06|198.76|201.06|198.76|201.06|198.76|201.06|198.76|1
1651959460000|2022-05-07 21:37:40|201.05|198.75|201.05|198.75|201.05|198.75|201.05|198.75|1
1651959490000|2022-05-07 21:38:10|201.06|198.76|201.07|198.77|201.07|198.77|201.06|198.76|2
1651959500000|2022-05-07 21:38:20|201.09|198.79|201.23|198.93|201.27|198.97|201.09|198.79|8
1651959510000|2022-05-07 21:38:30|201.22|198.92|201.23|198.93|201.23|198.93|201.2|198.9|4
1651959520000|2022-05-07 21:38:40|201.24|198.94|201.22|198.92|201.24|198.94|201.2|198.9|5
1651959530000|2022-05-07 21:38:50|201.23|198.93|201.24|198.94|201.24|198.94|201.22|198.92|6
1651959540000|2022-05-07 21:39:00|201.23|198.93|201.23|198.93|201.24|198.94|201.22|198.92|5
1651959550000|2022-05-07 21:39:10|201.21|198.91|201.21|198.91|201.21|198.91|201.21|198.91|1
1651959560000|2022-05-07 21:39:20|201.38|199.08|201.38|199.08|201.39|199.09|201.38|199.08|3
1651959570000|2022-05-07 21:39:30|201.37|199.07|201.39|199.09|201.39|199.09|201.36|199.06|6
1651959580000|2022-05-07 21:39:40|201.42|199.12|201.43|199.13|201.43|199.13|201.41|199.11|4
1651959590000|2022-05-07 21:39:50|201.45|199.15|201.48|199.18|201.48|199.18|201.44|199.14|5
1651959600000|2022-05-07 21:40:00|201.47|199.17|201.48|199.18|201.48|199.18|201.47|199.17|2
1651959610000|2022-05-07 21:40:10|201.47|199.17|201.51|199.21|201.51|199.21|201.47|199.17|3
1651959620000|2022-05-07 21:40:20|201.52|199.22|201.52|199.22|201.52|199.22|201.52|199.22|1
1651959630000|2022-05-07 21:40:30|201.53|199.23|201.53|199.23|201.53|199.23|201.53|199.23|1
1651959650000|2022-05-07 21:40:50|201.43|199.13|201.47|199.17|201.48|199.18|201.41|199.11|5
1651959660000|2022-05-07 21:41:00|201.45|199.15|201.48|199.18|201.48|199.18|201.45|199.15|2
1651959670000|2022-05-07 21:41:10|201.46|199.16|201.46|199.16|201.46|199.16|201.46|199.16|1
1651959710000|2022-05-07 21:41:50|201.47|199.17|201.48|199.18|201.48|199.18|201.47|199.17|2
1651959740000|2022-05-07 21:42:20|201.47|199.17|201.47|199.17|201.47|199.17|201.47|199.17|1
1651959750000|2022-05-07 21:42:30|201.48|199.18|201.49|199.19|201.49|199.19|201.48|199.18|2
1651959780000|2022-05-07 21:43:00|201.51|199.21|201.54|199.24|201.54|199.24|201.51|199.21|4
1651959790000|2022-05-07 21:43:10|201.52|199.22|201.51|199.21|201.52|199.22|201.51|199.21|2
1651959800000|2022-05-07 21:43:20|201.5|199.2|201.5|199.2|201.51|199.21|201.5|199.2|3
1651959810000|2022-05-07 21:43:30|201.48|199.18|201.4|199.1|201.48|199.18|201.37|199.07|11
1651959820000|2022-05-07 21:43:40|201.37|199.07|201.32|199.02|201.37|199.07|201.3|199|8
1651959830000|2022-05-07 21:43:50|201.33|199.03|201.32|199.02|201.33|199.03|201.32|199.02|2
1651959840000|2022-05-07 21:44:00|201.34|199.04|201.33|199.03|201.35|199.05|201.33|199.03|4
1651959850000|2022-05-07 21:44:10|201.32|199.02|201.34|199.04|201.35|199.05|201.32|199.02|3
1651959860000|2022-05-07 21:44:20|201.38|199.08|201.37|199.07|201.41|199.11|201.37|199.07|7
1651959870000|2022-05-07 21:44:30|201.36|199.06|201.14|198.84|201.37|199.07|201.14|198.84|7
1651959880000|2022-05-07 21:44:40|201.13|198.83|201.13|198.83|201.14|198.84|201.13|198.83|5
1651959890000|2022-05-07 21:44:50|201.14|198.84|201.12|198.82|201.14|198.84|201.11|198.81|8
1651959900000|2022-05-07 21:45:00|201.13|198.83|201.35|199.05|201.36|199.06|201.11|198.81|12
1651959910000|2022-05-07 21:45:10|201.34|199.04|201.34|199.04|201.36|199.06|201.34|199.04|3
1651959920000|2022-05-07 21:45:20|201.36|199.06|201.39|199.09|201.4|199.1|201.36|199.06|6
1651959930000|2022-05-07 21:45:30|201.41|199.11|201.41|199.11|201.42|199.12|201.41|199.11|3
1651959940000|2022-05-07 21:45:40|201.42|199.12|201.4|199.1|201.42|199.12|201.4|199.1|2
1651959960000|2022-05-07 21:46:00|201.41|199.11|201.39|199.09|201.41|199.11|201.39|199.09|2
1651959990000|2022-05-07 21:46:30|201.42|199.12|201.42|199.12|201.42|199.12|201.42|199.12|1
1651960000000|2022-05-07 21:46:40|201.41|199.11|201.4|199.1|201.42|199.12|201.39|199.09|5
1651960010000|2022-05-07 21:46:50|201.41|199.11|201.42|199.12|201.42|199.12|201.4|199.1|5
1651960030000|2022-05-07 21:47:10|201.41|199.11|201.43|199.13|201.43|199.13|201.41|199.11|3
1651960040000|2022-05-07 21:47:20|201.42|199.12|201.37|199.07|201.43|199.13|201.37|199.07|6
1651960050000|2022-05-07 21:47:30|201.36|199.06|201.11|198.81|201.36|199.06|201.11|198.81|8
1651960070000|2022-05-07 21:47:50|201.08|198.78|201.03|198.73|201.08|198.78|201.03|198.73|4
1651960080000|2022-05-07 21:48:00|201.04|198.74|200.95|198.65|201.04|198.74|200.95|198.65|9
1651960090000|2022-05-07 21:48:10|200.96|198.66|200.84|198.54|200.96|198.66|200.84|198.54|10
1651960100000|2022-05-07 21:48:20|200.85|198.55|200.85|198.55|200.85|198.55|200.85|198.55|1
1651960110000|2022-05-07 21:48:30|200.84|198.54|200.81|198.51|200.84|198.54|200.81|198.51|3
1651960120000|2022-05-07 21:48:40|200.78|198.48|200.63|198.33|200.78|198.48|200.63|198.33|15
1651960130000|2022-05-07 21:48:50|200.59|198.29|200.53|198.23|200.6|198.3|200.52|198.22|12
1651960140000|2022-05-07 21:49:00|200.51|198.21|200.49|198.19|200.51|198.21|200.42|198.12|11
1651960150000|2022-05-07 21:49:10|200.48|198.18|200.49|198.19|200.49|198.19|200.43|198.13|15
1651960160000|2022-05-07 21:49:20|200.5|198.2|200.57|198.27|200.64|198.34|200.5|198.2|22
1651960170000|2022-05-07 21:49:30|200.56|198.26|200.57|198.27|200.57|198.27|200.56|198.26|2
1651960180000|2022-05-07 21:49:40|200.58|198.28|200.66|198.36|200.66|198.36|200.58|198.28|7
1651960190000|2022-05-07 21:49:50|200.64|198.34|200.59|198.29|200.64|198.34|200.59|198.29|7
1651960200000|2022-05-07 21:50:00|200.61|198.31|200.65|198.35|200.65|198.35|200.6|198.3|9
1651960210000|2022-05-07 21:50:10|200.64|198.34|200.64|198.34|200.64|198.34|200.63|198.33|9
1651960220000|2022-05-07 21:50:20|200.63|198.33|200.63|198.33|200.63|198.33|200.62|198.32|5
1651960230000|2022-05-07 21:50:30|200.64|198.34|200.65|198.35|200.65|198.35|200.64|198.34|4
1651960240000|2022-05-07 21:50:40|200.64|198.34|200.65|198.35|200.65|198.35|200.64|198.34|2
1651960250000|2022-05-07 21:50:50|200.66|198.36|200.65|198.35|200.66|198.36|200.65|198.35|2
1651960260000|2022-05-07 21:51:00|200.64|198.34|200.64|198.34|200.64|198.34|200.64|198.34|1
1651960270000|2022-05-07 21:51:10|200.63|198.33|200.62|198.32|200.63|198.33|200.62|198.32|2
1651960280000|2022-05-07 21:51:20|200.61|198.31|200.56|198.26|200.61|198.31|200.56|198.26|6
1651960290000|2022-05-07 21:51:30|200.55|198.25|200.54|198.24|200.55|198.25|200.54|198.24|4
1651960300000|2022-05-07 21:51:40|200.53|198.23|200.53|198.23|200.53|198.23|200.53|198.23|1
1651960310000|2022-05-07 21:51:50|200.5|198.2|200.49|198.19|200.5|198.2|200.49|198.19|2
1651960320000|2022-05-07 21:52:00|200.48|198.18|200.48|198.18|200.49|198.19|200.46|198.16|8
1651960330000|2022-05-07 21:52:10|200.47|198.17|200.47|198.17|200.48|198.18|200.46|198.16|7
1651960340000|2022-05-07 21:52:20|200.46|198.16|200.38|198.08|200.46|198.16|200.35|198.05|10
1651960350000|2022-05-07 21:52:30|200.37|198.07|199.85|197.55|200.37|198.07|199.84|197.54|15
1651960360000|2022-05-07 21:52:40|199.84|197.54|199.85|197.55|199.85|197.55|199.78|197.48|15
1651960370000|2022-05-07 21:52:50|199.84|197.54|199.84|197.54|199.85|197.55|199.84|197.54|7
1651960380000|2022-05-07 21:53:00|199.83|197.53|199.84|197.54|199.85|197.55|199.83|197.53|8
1651960390000|2022-05-07 21:53:10|199.83|197.53|199.84|197.54|199.85|197.55|199.83|197.53|8
1651960400000|2022-05-07 21:53:20|199.85|197.55|199.1|196.8|199.85|197.55|199.1|196.8|19
1651960410000|2022-05-07 21:53:30|199.09|196.79|199.1|196.8|199.12|196.82|199.09|196.79|5
1651960420000|2022-05-07 21:53:40|199.08|196.78|199.1|196.8|199.1|196.8|199.08|196.78|2
1651960430000|2022-05-07 21:53:50|199.08|196.78|199.14|196.84|199.14|196.84|199.07|196.77|7
1651960440000|2022-05-07 21:54:00|199.13|196.83|199.33|197.03|199.33|197.03|199.09|196.79|12
1651960450000|2022-05-07 21:54:10|199.34|197.04|199.41|197.11|199.41|197.11|199.32|197.02|10
1651960460000|2022-05-07 21:54:20|199.42|197.12|199.43|197.13|199.44|197.14|199.4|197.1|10
1651960470000|2022-05-07 21:54:30|199.44|197.14|199.48|197.18|199.49|197.19|199.44|197.14|6
1651960480000|2022-05-07 21:54:40|199.49|197.19|199.6|197.3|199.62|197.32|199.49|197.19|12
1651960490000|2022-05-07 21:54:50|199.64|197.34|199.65|197.35|199.69|197.39|199.64|197.34|8
1651960500000|2022-05-07 21:55:00|199.66|197.36|199.61|197.31|199.67|197.37|199.61|197.31|17
1651960510000|2022-05-07 21:55:10|199.6|197.3|199.6|197.3|199.6|197.3|199.56|197.26|15
1651960520000|2022-05-07 21:55:20|199.59|197.29|199.52|197.22|199.6|197.3|199.52|197.22|9
1651960530000|2022-05-07 21:55:30|199.51|197.21|199.6|197.3|199.6|197.3|199.5|197.2|9
1651960540000|2022-05-07 21:55:40|199.59|197.29|199.63|197.33|199.63|197.33|199.59|197.29|5
1651960550000|2022-05-07 21:55:50|199.64|197.34|199.61|197.31|199.64|197.34|199.61|197.31|7
1651960560000|2022-05-07 21:56:00|199.62|197.32|199.61|197.31|199.62|197.32|199.6|197.3|4
1651960570000|2022-05-07 21:56:10|199.6|197.3|199.59|197.29|199.6|197.3|199.59|197.29|2
1651960580000|2022-05-07 21:56:20|199.58|197.28|199.59|197.29|199.59|197.29|199.58|197.28|4
1651960590000|2022-05-07 21:56:30|199.6|197.3|199.6|197.3|199.6|197.3|199.59|197.29|3
1651960600000|2022-05-07 21:56:40|199.58|197.28|199.48|197.18|199.58|197.28|199.46|197.16|12
1651960610000|2022-05-07 21:56:50|199.46|197.16|199.46|197.16|199.46|197.16|199.39|197.09|11
1651960620000|2022-05-07 21:57:00|199.44|197.14|199.39|197.09|199.48|197.18|199.39|197.09|12
1651960630000|2022-05-07 21:57:10|199.4|197.1|199.48|197.18|199.48|197.18|199.39|197.09|8
1651960640000|2022-05-07 21:57:20|199.46|197.16|199.51|197.21|199.51|197.21|199.46|197.16|5
1651960650000|2022-05-07 21:57:30|199.5|197.2|199.5|197.2|199.5|197.2|199.5|197.2|1
1651960660000|2022-05-07 21:57:40|199.51|197.21|199.52|197.22|199.52|197.22|199.51|197.21|2
1651960670000|2022-05-07 21:57:50|199.51|197.21|199.5|197.2|199.51|197.21|199.5|197.2|2
1651960680000|2022-05-07 21:58:00|199.49|197.19|199.48|197.18|199.5|197.2|199.48|197.18|4
1651960690000|2022-05-07 21:58:10|199.47|197.17|199.46|197.16|199.48|197.18|199.46|197.16|3
1651960700000|2022-05-07 21:58:20|199.45|197.15|199.44|197.14|199.47|197.17|199.43|197.13|11
1651960710000|2022-05-07 21:58:30|199.45|197.15|199.45|197.15|199.47|197.17|199.43|197.13|6
1651960720000|2022-05-07 21:58:40|199.44|197.14|199.52|197.22|199.53|197.23|199.44|197.14|8
1651960730000|2022-05-07 21:58:50|199.57|197.27|199.66|197.36|199.66|197.36|199.57|197.27|4
1651960740000|2022-05-07 21:59:00|199.67|197.37|199.61|197.31|199.67|197.37|199.61|197.31|4
1651960750000|2022-05-07 21:59:10|199.59|197.29|199.54|197.24|199.6|197.3|199.54|197.24|12
1651960760000|2022-05-07 21:59:20|199.55|197.25|199.49|197.19|199.55|197.25|199.49|197.19|9
1651960770000|2022-05-07 21:59:30|199.47|197.17|198.9|196.6|199.47|197.17|198.89|196.59|23
1651960780000|2022-05-07 21:59:40|198.78|196.48|197.86|195.56|198.78|196.48|197.84|195.54|28
1651960790000|2022-05-07 21:59:50|197.89|195.59|197.25|194.95|197.89|195.59|197.25|194.95|30
1651960800000|2022-05-07 22:00:00|197.26|194.96|197.54|195.24|197.62|195.32|197.26|194.96|30
1651960810000|2022-05-07 22:00:10|197.52|195.22|197.63|195.33|197.63|195.33|197.48|195.18|19
1651960820000|2022-05-07 22:00:20|197.66|195.36|198.07|195.77|198.07|195.77|197.66|195.36|18
1651960830000|2022-05-07 22:00:30|198.06|195.76|198.46|196.16|198.47|196.17|198.06|195.76|17
1651960840000|2022-05-07 22:00:40|198.52|196.22|198.72|196.42|198.72|196.42|198.52|196.22|20
1651960850000|2022-05-07 22:00:50|198.78|196.48|198.75|196.45|198.88|196.58|198.75|196.45|25
1651960860000|2022-05-07 22:01:00|198.7|196.4|198.84|196.54|198.91|196.61|198.69|196.39|15
1651960870000|2022-05-07 22:01:10|198.83|196.53|198.74|196.44|198.87|196.57|198.74|196.44|17
1651960880000|2022-05-07 22:01:20|198.75|196.45|198.73|196.43|198.75|196.45|198.7|196.4|10
1651960890000|2022-05-07 22:01:30|198.72|196.42|198.6|196.3|198.73|196.43|198.59|196.29|17
1651960900000|2022-05-07 22:01:40|198.59|196.29|198.59|196.29|198.6|196.3|198.58|196.28|6
1651960910000|2022-05-07 22:01:50|198.58|196.28|198.52|196.22|198.59|196.29|198.49|196.19|13
1651960920000|2022-05-07 22:02:00|198.51|196.21|198.26|195.96|198.51|196.21|198.21|195.91|12
1651960930000|2022-05-07 22:02:10|198.19|195.89|197.86|195.56|198.19|195.89|197.86|195.56|19
1651960940000|2022-05-07 22:02:20|197.87|195.57|197.95|195.65|197.95|195.65|197.81|195.51|20
1651960950000|2022-05-07 22:02:30|197.99|195.69|198.04|195.74|198.13|195.83|197.97|195.67|15
1651960960000|2022-05-07 22:02:40|198.03|195.73|197.95|195.65|198.03|195.73|197.93|195.63|8
1651960970000|2022-05-07 22:02:50|197.97|195.67|198.44|196.14|198.44|196.14|197.92|195.62|21
1651960980000|2022-05-07 22:03:00|198.43|196.13|198.58|196.28|198.62|196.32|198.41|196.11|21
1651960990000|2022-05-07 22:03:10|198.57|196.27|198.65|196.35|198.66|196.36|198.57|196.27|16
1651961000000|2022-05-07 22:03:20|198.68|196.38|198.84|196.54|198.84|196.54|198.68|196.38|13
1651961010000|2022-05-07 22:03:30|198.87|196.57|198.84|196.54|198.92|196.62|198.82|196.52|18
1651961020000|2022-05-07 22:03:40|198.85|196.55|198.72|196.42|198.88|196.58|198.71|196.41|19
1651961030000|2022-05-07 22:03:50|198.73|196.43|198.69|196.39|198.73|196.43|198.68|196.38|8
1651961040000|2022-05-07 22:04:00|198.7|196.4|198.87|196.57|198.87|196.57|198.7|196.4|12
1651961050000|2022-05-07 22:04:10|198.88|196.58|198.87|196.57|198.97|196.67|198.86|196.56|16
1651961060000|2022-05-07 22:04:20|198.88|196.58|198.88|196.58|198.88|196.58|198.86|196.56|7
1651961070000|2022-05-07 22:04:30|198.89|196.59|198.86|196.56|198.9|196.6|198.83|196.53|11
1651961080000|2022-05-07 22:04:40|198.84|196.54|198.73|196.43|198.84|196.54|198.73|196.43|11
1651961090000|2022-05-07 22:04:50|198.74|196.44|198.8|196.5|198.81|196.51|198.72|196.42|12
1651961100000|2022-05-07 22:05:00|198.81|196.51|199.05|196.75|199.05|196.75|198.81|196.51|15
1651961110000|2022-05-07 22:05:10|199.12|196.82|199.02|196.72|199.12|196.82|199.02|196.72|7
1651961120000|2022-05-07 22:05:20|199.01|196.71|198.89|196.59|199.01|196.71|198.87|196.57|13
1651961130000|2022-05-07 22:05:30|198.88|196.58|198.88|196.58|198.91|196.61|198.88|196.58|7
1651961140000|2022-05-07 22:05:40|198.89|196.59|199.4|197.1|199.47|197.17|198.89|196.59|20
1651961150000|2022-05-07 22:05:50|199.42|197.12|198.95|196.65|199.45|197.15|198.93|196.63|16
1651961160000|2022-05-07 22:06:00|198.93|196.63|198.95|196.65|198.95|196.65|198.91|196.61|13
1651961170000|2022-05-07 22:06:10|198.96|196.66|198.94|196.64|198.98|196.68|198.94|196.64|5
1651961180000|2022-05-07 22:06:20|198.95|196.65|199.03|196.73|199.07|196.77|198.95|196.65|10
1651961190000|2022-05-07 22:06:30|199.02|196.72|198.76|196.46|199.02|196.72|198.71|196.41|24
1651961200000|2022-05-07 22:06:40|198.74|196.44|198.67|196.37|198.74|196.44|198.66|196.36|10
1651961210000|2022-05-07 22:06:50|198.71|196.41|198.72|196.42|198.72|196.42|198.68|196.38|3
1651961220000|2022-05-07 22:07:00|198.73|196.43|198.85|196.55|198.85|196.55|198.73|196.43|8
1651961230000|2022-05-07 22:07:10|198.84|196.54|198.88|196.58|198.96|196.66|198.84|196.54|10
1651961250000|2022-05-07 22:07:30|198.89|196.59|198.83|196.53|198.89|196.59|198.83|196.53|5
1651961260000|2022-05-07 22:07:40|198.82|196.52|198.86|196.56|198.86|196.56|198.82|196.52|6
1651961270000|2022-05-07 22:07:50|198.89|196.59|198.89|196.59|198.9|196.6|198.85|196.55|8
1651961280000|2022-05-07 22:08:00|198.86|196.56|198.86|196.56|198.86|196.56|198.86|196.56|1
1651961290000|2022-05-07 22:08:10|198.87|196.57|198.87|196.57|198.87|196.57|198.87|196.57|1
1651961300000|2022-05-07 22:08:20|198.85|196.55|198.82|196.52|198.85|196.55|198.82|196.52|3
1651961310000|2022-05-07 22:08:30|198.81|196.51|198.81|196.51|198.81|196.51|198.81|196.51|1
1651961320000|2022-05-07 22:08:40|198.82|196.52|198.85|196.55|198.85|196.55|198.82|196.52|5
1651961330000|2022-05-07 22:08:50|198.84|196.54|198.77|196.47|198.85|196.55|198.77|196.47|9
1651961340000|2022-05-07 22:09:00|198.76|196.46|198.89|196.59|198.89|196.59|198.71|196.41|24
1651961350000|2022-05-07 22:09:10|198.9|196.6|198.72|196.42|198.9|196.6|198.72|196.42|16
1651961360000|2022-05-07 22:09:20|198.71|196.41|198.66|196.36|198.71|196.41|198.63|196.33|8
1651961370000|2022-05-07 22:09:30|198.65|196.35|198.64|196.34|198.66|196.36|198.64|196.34|4
1651961380000|2022-05-07 22:09:40|198.63|196.33|198.64|196.34|198.65|196.35|198.61|196.31|7
1651961390000|2022-05-07 22:09:50|198.66|196.36|198.64|196.34|198.72|196.42|198.64|196.34|10
1651961400000|2022-05-07 22:10:00|198.63|196.33|198.68|196.38|198.68|196.38|198.59|196.29|14
1651961410000|2022-05-07 22:10:10|198.69|196.39|198.84|196.54|198.84|196.54|198.68|196.38|11
1651961420000|2022-05-07 22:10:20|198.85|196.55|198.85|196.55|198.91|196.61|198.85|196.55|5
1651961430000|2022-05-07 22:10:30|198.86|196.56|198.88|196.58|198.92|196.62|198.86|196.56|9
1651961440000|2022-05-07 22:10:40|198.87|196.57|198.93|196.63|198.93|196.63|198.87|196.57|9
1651961450000|2022-05-07 22:10:50|198.94|196.64|198.94|196.64|198.94|196.64|198.94|196.64|1
1651961460000|2022-05-07 22:11:00|198.96|196.66|199.07|196.77|199.11|196.81|198.95|196.65|14
1651961470000|2022-05-07 22:11:10|199.03|196.73|198.89|196.59|199.03|196.73|198.89|196.59|14
1651961480000|2022-05-07 22:11:20|198.88|196.58|198.88|196.58|198.88|196.58|198.87|196.57|3
1651961490000|2022-05-07 22:11:30|198.87|196.57|198.88|196.58|198.88|196.58|198.87|196.57|2
1651961500000|2022-05-07 22:11:40|198.87|196.57|198.81|196.51|198.87|196.57|198.81|196.51|4
1651961510000|2022-05-07 22:11:50|198.82|196.52|198.78|196.48|198.82|196.52|198.78|196.48|8
1651961520000|2022-05-07 22:12:00|198.77|196.47|198.79|196.49|198.8|196.5|198.77|196.47|4
1651961530000|2022-05-07 22:12:10|198.8|196.5|198.86|196.56|198.88|196.58|198.79|196.49|7
1651961540000|2022-05-07 22:12:20|198.84|196.54|198.81|196.51|198.84|196.54|198.81|196.51|5
1651961550000|2022-05-07 22:12:30|198.82|196.52|198.81|196.51|198.82|196.52|198.81|196.51|4
1651961560000|2022-05-07 22:12:40|198.8|196.5|198.71|196.41|198.8|196.5|198.7|196.4|10
1651961570000|2022-05-07 22:12:50|198.7|196.4|198.71|196.41|198.71|196.41|198.7|196.4|2
1651961580000|2022-05-07 22:13:00|198.77|196.47|198.84|196.54|198.84|196.54|198.76|196.46|9
1651961590000|2022-05-07 22:13:10|198.83|196.53|198.81|196.51|198.84|196.54|198.81|196.51|4
1651961600000|2022-05-07 22:13:20|198.82|196.52|198.74|196.44|198.83|196.53|198.74|196.44|12
1651961610000|2022-05-07 22:13:30|198.73|196.43|198.72|196.42|198.73|196.43|198.71|196.41|3
1651961630000|2022-05-07 22:13:50|198.73|196.43|198.72|196.42|198.73|196.43|198.72|196.42|2
1651961640000|2022-05-07 22:14:00|198.71|196.41|198.7|196.4|198.72|196.42|198.67|196.37|10
1651961650000|2022-05-07 22:14:10|198.71|196.41|198.87|196.57|198.88|196.58|198.71|196.41|14
1651961660000|2022-05-07 22:14:20|198.86|196.56|198.98|196.68|198.98|196.68|198.86|196.56|12
1651961670000|2022-05-07 22:14:30|199|196.7|198.99|196.69|199.05|196.75|198.96|196.66|14
1651961680000|2022-05-07 22:14:40|199|196.7|199.01|196.71|199.03|196.73|199|196.7|10
1651961690000|2022-05-07 22:14:50|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1651961700000|2022-05-07 22:15:00|199.01|196.71|199.07|196.77|199.07|196.77|199.01|196.71|7
1651961710000|2022-05-07 22:15:10|199.09|196.79|199.34|197.04|199.39|197.09|199.09|196.79|17
1651961720000|2022-05-07 22:15:20|199.33|197.03|199|196.7|199.33|197.03|199|196.7|18
1651961730000|2022-05-07 22:15:30|199.01|196.71|199.09|196.79|199.09|196.79|199.01|196.71|9
1651961740000|2022-05-07 22:15:40|199.1|196.8|199.06|196.76|199.34|197.04|199.06|196.76|20
1651961750000|2022-05-07 22:15:50|199.05|196.75|199.04|196.74|199.05|196.75|199.04|196.74|2
1651961760000|2022-05-07 22:16:00|199.05|196.75|199.04|196.74|199.05|196.75|199.04|196.74|2
1651961770000|2022-05-07 22:16:10|199.03|196.73|198.94|196.64|199.03|196.73|198.94|196.64|12
1651961780000|2022-05-07 22:16:20|198.93|196.63|198.88|196.58|198.94|196.64|198.88|196.58|7
1651961810000|2022-05-07 22:16:50|198.87|196.57|198.82|196.52|198.89|196.59|198.82|196.52|10
1651961820000|2022-05-07 22:17:00|198.83|196.53|198.83|196.53|198.83|196.53|198.83|196.53|1
1651961830000|2022-05-07 22:17:10|198.82|196.52|198.68|196.38|198.82|196.52|198.67|196.37|11
1651961840000|2022-05-07 22:17:20|198.67|196.37|198.62|196.32|198.67|196.37|198.6|196.3|10
1651961850000|2022-05-07 22:17:30|198.63|196.33|198.62|196.32|198.63|196.33|198.62|196.32|2
1651961860000|2022-05-07 22:17:40|198.61|196.31|198.58|196.28|198.61|196.31|198.58|196.28|11
1651961870000|2022-05-07 22:17:50|198.59|196.29|198.55|196.25|198.59|196.29|198.5|196.2|13
1651961880000|2022-05-07 22:18:00|198.6|196.3|198.62|196.32|198.62|196.32|198.6|196.3|6
1651961890000|2022-05-07 22:18:10|198.61|196.31|198.63|196.33|198.63|196.33|198.6|196.3|9
1651961900000|2022-05-07 22:18:20|198.65|196.35|198.63|196.33|198.65|196.35|198.63|196.33|5
1651961910000|2022-05-07 22:18:30|198.62|196.32|198.63|196.33|198.63|196.33|198.62|196.32|2
1651961920000|2022-05-07 22:18:40|198.65|196.35|198.73|196.43|198.74|196.44|198.64|196.34|8
1651961930000|2022-05-07 22:18:50|198.72|196.42|198.81|196.51|198.81|196.51|198.67|196.37|11
1651961940000|2022-05-07 22:19:00|198.82|196.52|198.93|196.63|198.93|196.63|198.82|196.52|10
1651961950000|2022-05-07 22:19:10|198.92|196.62|198.84|196.54|198.93|196.63|198.84|196.54|12
1651961960000|2022-05-07 22:19:20|198.82|196.52|198.79|196.49|198.84|196.54|198.79|196.49|6
1651961970000|2022-05-07 22:19:30|198.78|196.48|198.77|196.47|198.8|196.5|198.73|196.43|12
1651961980000|2022-05-07 22:19:40|198.8|196.5|198.82|196.52|198.85|196.55|198.8|196.5|8
1651961990000|2022-05-07 22:19:50|198.84|196.54|198.84|196.54|198.86|196.56|198.84|196.54|8
1651962000000|2022-05-07 22:20:00|198.83|196.53|198.8|196.5|198.84|196.54|198.8|196.5|5
1651962010000|2022-05-07 22:20:10|198.81|196.51|198.8|196.5|198.85|196.55|198.8|196.5|7
1651962020000|2022-05-07 22:20:20|198.79|196.49|198.79|196.49|198.8|196.5|198.76|196.46|7
1651962030000|2022-05-07 22:20:30|198.78|196.48|198.74|196.44|198.79|196.49|198.74|196.44|4
1651962040000|2022-05-07 22:20:40|198.75|196.45|198.56|196.26|198.75|196.45|198.55|196.25|16
1651962050000|2022-05-07 22:20:50|198.55|196.25|198.54|196.24|198.55|196.25|198.49|196.19|10
1651962060000|2022-05-07 22:21:00|198.55|196.25|198.62|196.32|198.65|196.35|198.55|196.25|11
1651962070000|2022-05-07 22:21:10|198.63|196.33|198.49|196.19|198.63|196.33|198.49|196.19|13
1651962080000|2022-05-07 22:21:20|198.51|196.21|198.52|196.22|198.56|196.26|198.51|196.21|14
1651962090000|2022-05-07 22:21:30|198.51|196.21|198.43|196.13|198.51|196.21|198.42|196.12|10
1651962100000|2022-05-07 22:21:40|198.44|196.14|198.47|196.17|198.47|196.17|198.44|196.14|4
1651962110000|2022-05-07 22:21:50|198.46|196.16|198.5|196.2|198.5|196.2|198.46|196.16|9
1651962120000|2022-05-07 22:22:00|198.52|196.22|198.5|196.2|198.52|196.22|198.5|196.2|5
1651962130000|2022-05-07 22:22:10|198.48|196.18|198.49|196.19|198.51|196.21|198.46|196.16|8
1651962150000|2022-05-07 22:22:30|198.5|196.2|198.45|196.15|198.5|196.2|198.45|196.15|6
1651962160000|2022-05-07 22:22:40|198.44|196.14|198.38|196.08|198.46|196.16|198.38|196.08|8
1651962170000|2022-05-07 22:22:50|198.36|196.06|197.91|195.61|198.36|196.06|197.91|195.61|16
1651962180000|2022-05-07 22:23:00|197.9|195.6|197.85|195.55|197.91|195.61|197.85|195.55|6
1651962190000|2022-05-07 22:23:10|197.87|195.57|197.87|195.57|197.87|195.57|197.87|195.57|1
1651962200000|2022-05-07 22:23:20|197.88|195.58|197.88|195.58|197.88|195.58|197.87|195.57|9
1651962210000|2022-05-07 22:23:30|197.86|195.56|197.86|195.56|197.86|195.56|197.86|195.56|1
1651962220000|2022-05-07 22:23:40|197.85|195.55|197.96|195.66|197.96|195.66|197.85|195.55|9
1651962230000|2022-05-07 22:23:50|197.95|195.65|197.87|195.57|197.95|195.65|197.84|195.54|10
1651962240000|2022-05-07 22:24:00|197.86|195.56|198.05|195.75|198.05|195.75|197.84|195.54|14
1651962260000|2022-05-07 22:24:20|198.09|195.79|197.74|195.44|198.12|195.82|197.7|195.4|21
1651962270000|2022-05-07 22:24:30|197.75|195.45|197.59|195.29|197.75|195.45|197.59|195.29|12
1651962280000|2022-05-07 22:24:40|197.58|195.28|197.65|195.35|197.65|195.35|197.51|195.21|22
1651962290000|2022-05-07 22:24:50|197.66|195.36|197.73|195.43|197.87|195.57|197.66|195.36|21
1651962300000|2022-05-07 22:25:00|197.74|195.44|197.82|195.52|197.82|195.52|197.66|195.36|18
1651962310000|2022-05-07 22:25:10|197.86|195.56|197.84|195.54|197.86|195.56|197.78|195.48|13
1651962320000|2022-05-07 22:25:20|197.85|195.55|198.02|195.72|198.02|195.72|197.85|195.55|15
1651962330000|2022-05-07 22:25:30|198.05|195.75|198.02|195.72|198.12|195.82|198.02|195.72|15
1651962340000|2022-05-07 22:25:40|198.03|195.73|198.11|195.81|198.11|195.81|197.96|195.66|16
1651962350000|2022-05-07 22:25:50|198.12|195.82|198.13|195.83|198.32|196.02|198.11|195.81|15
1651962360000|2022-05-07 22:26:00|198.1|195.8|198.06|195.76|198.1|195.8|198.06|195.76|3
1651962370000|2022-05-07 22:26:10|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1651962380000|2022-05-07 22:26:20|198.08|195.78|198.33|196.03|198.36|196.06|198.07|195.77|9
1651962390000|2022-05-07 22:26:30|198.31|196.01|198.22|195.92|198.31|196.01|198.22|195.92|7
1651962400000|2022-05-07 22:26:40|198.12|195.82|198.07|195.77|198.12|195.82|198.07|195.77|4
1651962410000|2022-05-07 22:26:50|198.06|195.76|198.11|195.81|198.11|195.81|198.06|195.76|6
1651962420000|2022-05-07 22:27:00|198.13|195.83|198.33|196.03|198.33|196.03|198.13|195.83|4
1651962430000|2022-05-07 22:27:10|198.34|196.04|198.34|196.04|198.34|196.04|198.34|196.04|1
1651962440000|2022-05-07 22:27:20|198.35|196.05|198.44|196.14|198.44|196.14|198.35|196.05|7
1651962450000|2022-05-07 22:27:30|198.45|196.15|198.65|196.35|198.69|196.39|198.45|196.15|14
1651962460000|2022-05-07 22:27:40|198.63|196.33|198.64|196.34|198.67|196.37|198.62|196.32|14
1651962470000|2022-05-07 22:27:50|198.63|196.33|198.68|196.38|198.68|196.38|198.63|196.33|5
1651962480000|2022-05-07 22:28:00|198.7|196.4|198.68|196.38|198.7|196.4|198.66|196.36|6
1651962490000|2022-05-07 22:28:10|198.66|196.36|198.57|196.27|198.66|196.36|198.57|196.27|9
1651962500000|2022-05-07 22:28:20|198.56|196.26|198.51|196.21|198.56|196.26|198.5|196.2|6
1651962510000|2022-05-07 22:28:30|198.5|196.2|198.41|196.11|198.5|196.2|198.41|196.11|7
1651962520000|2022-05-07 22:28:40|198.4|196.1|198.52|196.22|198.52|196.22|198.4|196.1|9
1651962530000|2022-05-07 22:28:50|198.51|196.21|198.49|196.19|198.53|196.23|198.48|196.18|8
1651962540000|2022-05-07 22:29:00|198.48|196.18|198.2|195.9|198.48|196.18|198.2|195.9|13
1651962550000|2022-05-07 22:29:10|198.18|195.88|198.15|195.85|198.22|195.92|198.15|195.85|8
1651962560000|2022-05-07 22:29:20|198.14|195.84|198.14|195.84|198.14|195.84|198.13|195.83|3
1651962570000|2022-05-07 22:29:30|198.16|195.86|198.17|195.87|198.17|195.87|198.16|195.86|2
1651962580000|2022-05-07 22:29:40|198.33|196.03|198.46|196.16|198.47|196.17|198.33|196.03|7
1651962590000|2022-05-07 22:29:50|198.45|196.15|198.41|196.11|198.49|196.19|198.41|196.11|6
1651962600000|2022-05-07 22:30:00|198.42|196.12|198.53|196.23|198.53|196.23|198.41|196.11|10
1651962610000|2022-05-07 22:30:10|198.52|196.22|198.63|196.33|198.65|196.35|198.52|196.22|11
1651962620000|2022-05-07 22:30:20|198.61|196.31|198.52|196.22|198.61|196.31|198.52|196.22|6
1651962630000|2022-05-07 22:30:30|198.53|196.23|198.53|196.23|198.55|196.25|198.5|196.2|8
1651962640000|2022-05-07 22:30:40|198.54|196.24|198.6|196.3|198.62|196.32|198.53|196.23|9
1651962650000|2022-05-07 22:30:50|198.59|196.29|198.58|196.28|198.59|196.29|198.58|196.28|2
1651962660000|2022-05-07 22:31:00|198.59|196.29|198.59|196.29|198.59|196.29|198.59|196.29|1
1651962670000|2022-05-07 22:31:10|198.58|196.28|198.57|196.27|198.6|196.3|198.57|196.27|4
1651962690000|2022-05-07 22:31:30|198.59|196.29|198.59|196.29|198.59|196.29|198.57|196.27|3
1651962700000|2022-05-07 22:31:40|198.6|196.3|198.71|196.41|198.71|196.41|198.6|196.3|5
1651962710000|2022-05-07 22:31:50|198.72|196.42|198.65|196.35|198.73|196.43|198.65|196.35|9
1651962720000|2022-05-07 22:32:00|198.64|196.34|198.64|196.34|198.64|196.34|198.63|196.33|3
1651962730000|2022-05-07 22:32:10|198.65|196.35|198.72|196.42|198.73|196.43|198.65|196.35|7
1651962740000|2022-05-07 22:32:20|198.73|196.43|199.14|196.84|199.14|196.84|198.73|196.43|9
1651962750000|2022-05-07 22:32:30|199.13|196.83|199.4|197.1|199.44|197.14|199.13|196.83|16
1651962760000|2022-05-07 22:32:40|199.41|197.11|199.43|197.13|199.44|197.14|199.36|197.06|13
1651962770000|2022-05-07 22:32:50|199.4|197.1|199.33|197.03|199.43|197.13|199.33|197.03|12
1651962780000|2022-05-07 22:33:00|199.32|197.02|199.12|196.82|199.32|197.02|199.12|196.82|9
1651962790000|2022-05-07 22:33:10|199.11|196.81|199.1|196.8|199.11|196.81|199.02|196.72|10
1651962800000|2022-05-07 22:33:20|199.11|196.81|199.14|196.84|199.14|196.84|199.11|196.81|4
1651962810000|2022-05-07 22:33:30|199.13|196.83|199.06|196.76|199.13|196.83|199.05|196.75|11
1651962820000|2022-05-07 22:33:40|199.05|196.75|198.8|196.5|199.05|196.75|198.8|196.5|17
1651962830000|2022-05-07 22:33:50|198.79|196.49|198.71|196.41|198.79|196.49|198.7|196.4|15
1651962840000|2022-05-07 22:34:00|198.69|196.39|198.51|196.21|198.69|196.39|198.51|196.21|16
1651962850000|2022-05-07 22:34:10|198.5|196.2|198.46|196.16|198.5|196.2|198.31|196.01|23
1651962860000|2022-05-07 22:34:20|198.45|196.15|198.52|196.22|198.55|196.25|198.45|196.15|9
1651962870000|2022-05-07 22:34:30|198.53|196.23|198.63|196.33|198.63|196.33|198.53|196.23|10
1651962880000|2022-05-07 22:34:40|198.62|196.32|198.59|196.29|198.62|196.32|198.52|196.22|9
1651962890000|2022-05-07 22:34:50|198.6|196.3|198.56|196.26|198.65|196.35|198.55|196.25|12
1651962900000|2022-05-07 22:35:00|198.57|196.27|198.5|196.2|198.57|196.27|198.47|196.17|9
1651962910000|2022-05-07 22:35:10|198.49|196.19|198.55|196.25|198.58|196.28|198.49|196.19|12
1651962920000|2022-05-07 22:35:20|198.54|196.24|198.77|196.47|198.79|196.49|198.54|196.24|16
1651962930000|2022-05-07 22:35:30|198.78|196.48|198.72|196.42|198.8|196.5|198.72|196.42|10
1651962940000|2022-05-07 22:35:40|198.73|196.43|198.65|196.35|198.73|196.43|198.65|196.35|8
1651962950000|2022-05-07 22:35:50|198.64|196.34|198.6|196.3|198.65|196.35|198.6|196.3|10
1651962960000|2022-05-07 22:36:00|198.66|196.36|198.68|196.38|198.69|196.39|198.66|196.36|5
1651962970000|2022-05-07 22:36:10|198.69|196.39|198.72|196.42|198.72|196.42|198.69|196.39|2
1651962980000|2022-05-07 22:36:20|198.74|196.44|198.66|196.36|198.74|196.44|198.66|196.36|9
1651962990000|2022-05-07 22:36:30|198.65|196.35|198.6|196.3|198.65|196.35|198.59|196.29|9
1651963000000|2022-05-07 22:36:40|198.61|196.31|198.48|196.18|198.61|196.31|198.47|196.17|15
1651963010000|2022-05-07 22:36:50|198.5|196.2|198.55|196.25|198.56|196.26|198.49|196.19|6
1651963020000|2022-05-07 22:37:00|198.58|196.28|198.55|196.25|198.58|196.28|198.55|196.25|2
1651963030000|2022-05-07 22:37:10|198.56|196.26|198.55|196.25|198.56|196.26|198.55|196.25|2
1651963040000|2022-05-07 22:37:20|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1651963050000|2022-05-07 22:37:30|198.53|196.23|198.38|196.08|198.53|196.23|198.2|195.9|18
1651963060000|2022-05-07 22:37:40|198.39|196.09|198.11|195.81|198.39|196.09|198.11|195.81|14
1651963070000|2022-05-07 22:37:50|198.1|195.8|197.83|195.53|198.1|195.8|197.82|195.52|16
1651963080000|2022-05-07 22:38:00|197.86|195.56|198.03|195.73|198.04|195.74|197.84|195.54|16
1651963090000|2022-05-07 22:38:10|198.04|195.74|198|195.7|198.09|195.79|198|195.7|7
1651963100000|2022-05-07 22:38:20|197.99|195.69|197.86|195.56|197.99|195.69|197.86|195.56|19
1651963110000|2022-05-07 22:38:30|197.85|195.55|197.95|195.65|197.95|195.65|197.83|195.53|9
1651963120000|2022-05-07 22:38:40|197.94|195.64|197.89|195.59|197.94|195.64|197.89|195.59|9
1651963130000|2022-05-07 22:38:50|197.9|195.6|197.94|195.64|197.94|195.64|197.89|195.59|5
1651963140000|2022-05-07 22:39:00|197.95|195.65|197.99|195.69|198|195.7|197.93|195.63|14
1651963150000|2022-05-07 22:39:10|198.02|195.72|198.04|195.74|198.04|195.74|198.02|195.72|3
1651963160000|2022-05-07 22:39:20|198.01|195.71|197.99|195.69|198.02|195.72|197.93|195.63|13
1651963170000|2022-05-07 22:39:30|198|195.7|197.96|195.66|198.03|195.73|197.96|195.66|8
1651963180000|2022-05-07 22:39:40|197.95|195.65|197.96|195.66|197.96|195.66|197.94|195.64|4
1651963200000|2022-05-07 22:40:00|197.95|195.65|197.84|195.54|197.95|195.65|197.84|195.54|14
1651963210000|2022-05-07 22:40:10|197.85|195.55|197.73|195.43|197.85|195.55|197.68|195.38|11
1651963220000|2022-05-07 22:40:20|197.72|195.42|197.62|195.32|197.72|195.42|197.61|195.31|7
1651963230000|2022-05-07 22:40:30|197.64|195.34|197.64|195.34|197.64|195.34|197.61|195.31|9
1651963240000|2022-05-07 22:40:40|197.65|195.35|197.6|195.3|197.65|195.35|197.6|195.3|5
1651963250000|2022-05-07 22:40:50|197.58|195.28|197.78|195.48|197.79|195.49|197.55|195.25|16
1651963260000|2022-05-07 22:41:00|197.79|195.49|197.76|195.46|197.8|195.5|197.67|195.37|16
1651963270000|2022-05-07 22:41:10|197.81|195.51|197.87|195.57|197.87|195.57|197.8|195.5|13
1651963280000|2022-05-07 22:41:20|197.86|195.56|197.82|195.52|197.86|195.56|197.82|195.52|3
1651963290000|2022-05-07 22:41:30|197.83|195.53|197.89|195.59|197.89|195.59|197.83|195.53|5
1651963300000|2022-05-07 22:41:40|197.88|195.58|197.88|195.58|197.88|195.58|197.86|195.56|5
1651963310000|2022-05-07 22:41:50|197.94|195.64|198.01|195.71|198.01|195.71|197.94|195.64|5
1651963320000|2022-05-07 22:42:00|198.05|195.75|198.05|195.75|198.05|195.75|198.04|195.74|3
1651963330000|2022-05-07 22:42:10|198.04|195.74|197.86|195.56|198.04|195.74|197.86|195.56|13
1651963340000|2022-05-07 22:42:20|197.85|195.55|197.89|195.59|197.91|195.61|197.8|195.5|14
1651963350000|2022-05-07 22:42:30|197.86|195.56|197.85|195.55|197.86|195.56|197.82|195.52|7
1651963360000|2022-05-07 22:42:40|197.86|195.56|197.89|195.59|197.89|195.59|197.83|195.53|13
1651963370000|2022-05-07 22:42:50|197.91|195.61|198.05|195.75|198.05|195.75|197.91|195.61|10
1651963380000|2022-05-07 22:43:00|198.08|195.78|198.08|195.78|198.14|195.84|198.08|195.78|7
1651963390000|2022-05-07 22:43:10|198.09|195.79|198.08|195.78|198.09|195.79|198.08|195.78|2
1651963400000|2022-05-07 22:43:20|198.1|195.8|198.07|195.77|198.1|195.8|198.07|195.77|5
1651963410000|2022-05-07 22:43:30|198.06|195.76|198.07|195.77|198.07|195.77|198.06|195.76|2
1651963420000|2022-05-07 22:43:40|198.08|195.78|198.02|195.72|198.08|195.78|198.02|195.72|3
1651963430000|2022-05-07 22:43:50|198.01|195.71|197.99|195.69|198.01|195.71|197.99|195.69|5
1651963440000|2022-05-07 22:44:00|197.95|195.65|197.86|195.56|197.95|195.65|197.82|195.52|13
1651963450000|2022-05-07 22:44:10|197.85|195.55|197.86|195.56|197.86|195.56|197.85|195.55|2
1651963460000|2022-05-07 22:44:20|197.87|195.57|197.87|195.57|197.87|195.57|197.87|195.57|1
1651963470000|2022-05-07 22:44:30|197.86|195.56|197.86|195.56|197.94|195.64|197.86|195.56|10
1651963480000|2022-05-07 22:44:40|197.85|195.55|197.89|195.59|197.89|195.59|197.85|195.55|5
1651963490000|2022-05-07 22:44:50|197.88|195.58|197.87|195.57|197.88|195.58|197.87|195.57|2
1651963500000|2022-05-07 22:45:00|197.89|195.59|197.94|195.64|197.94|195.64|197.89|195.59|4
1651963510000|2022-05-07 22:45:10|197.93|195.63|197.97|195.67|197.97|195.67|197.89|195.59|9
1651963520000|2022-05-07 22:45:20|197.99|195.69|198.05|195.75|198.07|195.77|197.99|195.69|12
1651963530000|2022-05-07 22:45:30|198.04|195.74|198.02|195.72|198.05|195.75|198.01|195.71|6
1651963540000|2022-05-07 22:45:40|198.01|195.71|198.02|195.72|198.02|195.72|198|195.7|4
1651963550000|2022-05-07 22:45:50|198.01|195.71|197.96|195.66|198.01|195.71|197.96|195.66|5
1651963560000|2022-05-07 22:46:00|197.95|195.65|197.91|195.61|197.95|195.65|197.9|195.6|4
1651963570000|2022-05-07 22:46:10|197.9|195.6|197.9|195.6|197.9|195.6|197.9|195.6|1
1651963580000|2022-05-07 22:46:20|197.91|195.61|197.91|195.61|197.91|195.61|197.91|195.61|1
1651963590000|2022-05-07 22:46:30|197.9|195.6|197.85|195.55|197.91|195.61|197.85|195.55|8
1651963600000|2022-05-07 22:46:40|197.84|195.54|197.81|195.51|197.84|195.54|197.78|195.48|12
1651963610000|2022-05-07 22:46:50|197.8|195.5|197.65|195.35|197.8|195.5|197.65|195.35|12
1651963620000|2022-05-07 22:47:00|197.64|195.34|197.45|195.15|197.64|195.34|197.25|194.95|26
1651963630000|2022-05-07 22:47:10|197.47|195.17|197.59|195.29|197.59|195.29|197.47|195.17|15
1651963640000|2022-05-07 22:47:20|197.58|195.28|197.5|195.2|197.58|195.28|197.5|195.2|9
1651963650000|2022-05-07 22:47:30|197.48|195.18|197.16|194.86|197.5|195.2|197.15|194.85|10
1651963660000|2022-05-07 22:47:40|197.17|194.87|197.42|195.12|197.43|195.13|197.08|194.78|16
1651963670000|2022-05-07 22:47:50|197.43|195.13|197.44|195.14|197.44|195.14|197.42|195.12|11
1651963680000|2022-05-07 22:48:00|197.45|195.15|197.14|194.84|197.45|195.15|197.14|194.84|9
1651963690000|2022-05-07 22:48:10|197.13|194.83|197.34|195.04|197.37|195.07|197.12|194.82|14
1651963700000|2022-05-07 22:48:20|197.32|195.02|197.01|194.71|197.32|195.02|196.98|194.68|17
1651963710000|2022-05-07 22:48:30|197|194.7|196.76|194.46|197|194.7|196.52|194.22|28
1651963720000|2022-05-07 22:48:40|196.75|194.45|196.6|194.3|196.78|194.48|196.55|194.25|27
1651963730000|2022-05-07 22:48:50|196.62|194.32|196.74|194.44|196.82|194.52|196.62|194.32|20
1651963740000|2022-05-07 22:49:00|196.72|194.42|196.65|194.35|196.72|194.42|196.6|194.3|19
1651963750000|2022-05-07 22:49:10|196.67|194.37|196.61|194.31|196.71|194.41|196.61|194.31|11
1651963760000|2022-05-07 22:49:20|196.62|194.32|196.62|194.32|196.64|194.34|196.56|194.26|18
1651963770000|2022-05-07 22:49:30|196.61|194.31|196.56|194.26|196.63|194.33|196.56|194.26|12
1651963780000|2022-05-07 22:49:40|196.52|194.22|196.46|194.16|196.53|194.23|196.29|193.99|26
1651963790000|2022-05-07 22:49:50|196.47|194.17|196.5|194.2|196.5|194.2|196.4|194.1|9
1651963800000|2022-05-07 22:50:00|196.49|194.19|196.53|194.23|196.53|194.23|196.47|194.17|7
1651963810000|2022-05-07 22:50:10|196.57|194.27|196.76|194.46|196.76|194.46|196.57|194.27|11
1651963820000|2022-05-07 22:50:20|196.77|194.47|196.78|194.48|196.78|194.48|196.72|194.42|14
1651963830000|2022-05-07 22:50:30|196.77|194.47|196.74|194.44|196.78|194.48|196.73|194.43|9
1651963840000|2022-05-07 22:50:40|196.73|194.43|196.57|194.27|196.73|194.43|196.56|194.26|12
1651963850000|2022-05-07 22:50:50|196.58|194.28|196.49|194.19|196.63|194.33|196.49|194.19|14
1651963860000|2022-05-07 22:51:00|196.48|194.18|196.05|193.75|196.49|194.19|196.04|193.74|16
1651963870000|2022-05-07 22:51:10|196.06|193.76|196.04|193.74|196.06|193.76|196.03|193.73|4
1651963880000|2022-05-07 22:51:20|195.96|193.66|195.99|193.69|196.01|193.71|195.96|193.66|5
1651963890000|2022-05-07 22:51:30|195.98|193.68|195.22|192.92|195.98|193.68|195.22|192.92|27
1651963900000|2022-05-07 22:51:40|195.19|192.89|195.57|193.27|195.57|193.27|195.06|192.76|27
1651963910000|2022-05-07 22:51:50|195.6|193.3|196.43|194.13|196.43|194.13|195.58|193.28|31
1651963920000|2022-05-07 22:52:00|196.47|194.17|196.6|194.3|196.66|194.36|196.4|194.1|26
1651963930000|2022-05-07 22:52:10|196.57|194.27|196.56|194.26|196.59|194.29|196.39|194.09|27
1651963940000|2022-05-07 22:52:20|196.49|194.19|196.48|194.18|196.58|194.28|196.48|194.18|17
1651963950000|2022-05-07 22:52:30|196.47|194.17|196.08|193.78|196.47|194.17|196.08|193.78|16
1651963960000|2022-05-07 22:52:40|196.04|193.74|196.03|193.73|196.42|194.12|196.03|193.73|24
1651963970000|2022-05-07 22:52:50|196.04|193.74|196.06|193.76|196.06|193.76|195.96|193.66|16
1651963980000|2022-05-07 22:53:00|196.05|193.75|196.01|193.71|196.29|193.99|196.01|193.71|19
1651963990000|2022-05-07 22:53:10|196.02|193.72|195.72|193.42|196.02|193.72|195.72|193.42|24
1651964000000|2022-05-07 22:53:20|195.74|193.44|195.74|193.44|195.77|193.47|195.51|193.21|30
1651964010000|2022-05-07 22:53:30|195.76|193.46|195.2|192.9|195.76|193.46|195.2|192.9|30
1651964020000|2022-05-07 22:53:40|195.1|192.8|194.29|191.99|195.1|192.8|194.15|191.85|28
1651964030000|2022-05-07 22:53:50|194.37|192.07|194.92|192.62|194.92|192.62|194.18|191.88|29
1651964040000|2022-05-07 22:54:00|194.9|192.6|195.02|192.72|195.25|192.95|194.83|192.53|30
1651964050000|2022-05-07 22:54:10|195.03|192.73|195.26|192.96|195.32|193.02|194.98|192.68|25
1651964060000|2022-05-07 22:54:20|195.25|192.95|194.73|192.43|195.25|192.95|194.73|192.43|33
1651964070000|2022-05-07 22:54:30|194.75|192.45|194.85|192.55|194.9|192.6|194.68|192.38|28
1651964080000|2022-05-07 22:54:40|194.84|192.54|194.91|192.61|194.92|192.62|194.8|192.5|26
1651964090000|2022-05-07 22:54:50|194.92|192.62|194.95|192.65|195.08|192.78|194.92|192.62|24
1651964100000|2022-05-07 22:55:00|194.94|192.64|194.86|192.56|195.01|192.71|194.84|192.54|30
1651964110000|2022-05-07 22:55:10|194.88|192.58|194.92|192.62|194.92|192.62|194.78|192.48|19
1651964120000|2022-05-07 22:55:20|194.95|192.65|194.99|192.69|195.02|192.72|194.93|192.63|17
1651964130000|2022-05-07 22:55:30|195|192.7|195.05|192.75|195.06|192.76|195|192.7|15
1651964140000|2022-05-07 22:55:40|195.31|193.01|195.53|193.23|195.56|193.26|195.31|193.01|15
1651964150000|2022-05-07 22:55:50|195.52|193.22|195.76|193.46|195.95|193.65|195.52|193.22|29
1651964160000|2022-05-07 22:56:00|195.75|193.45|195.97|193.67|195.97|193.67|195.64|193.34|27
1651964170000|2022-05-07 22:56:10|195.98|193.68|195.76|193.46|195.98|193.68|195.7|193.4|26
1651964180000|2022-05-07 22:56:20|195.74|193.44|195.82|193.52|195.82|193.52|195.74|193.44|11
1651964190000|2022-05-07 22:56:30|195.83|193.53|196.02|193.72|196.02|193.72|195.83|193.53|18
1651964200000|2022-05-07 22:56:40|196.01|193.71|196.38|194.08|196.42|194.12|195.96|193.66|24
1651964210000|2022-05-07 22:56:50|196.37|194.07|196.61|194.31|196.61|194.31|196.35|194.05|18
1651964220000|2022-05-07 22:57:00|196.6|194.3|196.63|194.33|196.71|194.41|196.58|194.28|22
1651964230000|2022-05-07 22:57:10|196.61|194.31|196.4|194.1|196.61|194.31|196.34|194.04|24
1651964240000|2022-05-07 22:57:20|196.36|194.06|196.03|193.73|196.4|194.1|196.01|193.71|22
1651964250000|2022-05-07 22:57:30|196.02|193.72|195.81|193.51|196.02|193.72|195.8|193.5|19
1651964260000|2022-05-07 22:57:40|195.84|193.54|195.81|193.51|195.93|193.63|195.81|193.51|15
1651964270000|2022-05-07 22:57:50|195.83|193.53|195.82|193.52|195.9|193.6|195.79|193.49|16
1651964280000|2022-05-07 22:58:00|195.81|193.51|195.74|193.44|195.81|193.51|195.66|193.36|26
1651964290000|2022-05-07 22:58:10|195.72|193.42|195.42|193.12|195.73|193.43|195.42|193.12|23
1651964300000|2022-05-07 22:58:20|195.2|192.9|195.52|193.22|195.54|193.24|195.14|192.84|21
1651964310000|2022-05-07 22:58:30|195.51|193.21|195.51|193.21|195.59|193.29|195.47|193.17|11
1651964320000|2022-05-07 22:58:40|195.52|193.22|195.6|193.3|195.61|193.31|195.49|193.19|17
1651964330000|2022-05-07 22:58:50|195.59|193.29|195.7|193.4|195.7|193.4|195.59|193.29|12
1651964340000|2022-05-07 22:59:00|195.71|193.41|195.74|193.44|195.83|193.53|195.71|193.41|18
1651964350000|2022-05-07 22:59:10|195.73|193.43|195.7|193.4|195.74|193.44|195.62|193.32|26
1651964360000|2022-05-07 22:59:20|195.66|193.36|195.75|193.45|195.8|193.5|195.66|193.36|23
1651964370000|2022-05-07 22:59:30|195.74|193.44|195.89|193.59|195.9|193.6|195.72|193.42|20
1651964380000|2022-05-07 22:59:40|195.96|193.66|196.01|193.71|196.01|193.71|195.86|193.56|18
1651964390000|2022-05-07 22:59:50|196.02|193.72|196.02|193.72|196.03|193.73|195.95|193.65|11
1651964400000|2022-05-07 23:00:00|196.01|193.71|195.79|193.49|196.01|193.71|195.78|193.48|26
1651964410000|2022-05-07 23:00:10|195.86|193.56|195.83|193.53|195.88|193.58|195.8|193.5|17
1651964420000|2022-05-07 23:00:20|195.81|193.51|195.81|193.51|195.82|193.52|195.8|193.5|5
1651964430000|2022-05-07 23:00:30|195.82|193.52|195.98|193.68|195.99|193.69|195.81|193.51|10
1651964440000|2022-05-07 23:00:40|195.99|193.69|196.05|193.75|196.07|193.77|195.99|193.69|10
1651964450000|2022-05-07 23:00:50|196.06|193.76|196.38|194.08|196.44|194.14|196.06|193.76|22
1651964460000|2022-05-07 23:01:00|196.36|194.06|196.56|194.26|196.56|194.26|196.36|194.06|22
1651964470000|2022-05-07 23:01:10|196.57|194.27|196.73|194.43|196.74|194.44|196.57|194.27|22
1651964480000|2022-05-07 23:01:20|196.74|194.44|196.66|194.36|196.75|194.45|196.61|194.31|26
1651964490000|2022-05-07 23:01:30|196.65|194.35|196.71|194.41|196.76|194.46|196.64|194.34|20
1651964500000|2022-05-07 23:01:40|196.69|194.39|196.86|194.56|196.86|194.56|196.65|194.35|18
1651964510000|2022-05-07 23:01:50|196.91|194.61|196.87|194.57|196.98|194.68|196.87|194.57|19
1651964520000|2022-05-07 23:02:00|196.86|194.56|196.65|194.35|196.86|194.56|196.65|194.35|18
1651964530000|2022-05-07 23:02:10|196.66|194.36|196.76|194.46|196.77|194.47|196.66|194.36|21
1651964540000|2022-05-07 23:02:20|196.77|194.47|196.67|194.37|196.84|194.54|196.67|194.37|22
1651964550000|2022-05-07 23:02:30|196.68|194.38|196.68|194.38|196.72|194.42|196.54|194.24|22
1651964560000|2022-05-07 23:02:40|196.7|194.4|196.68|194.38|196.7|194.4|196.57|194.27|17
1651964570000|2022-05-07 23:02:50|196.71|194.41|196.85|194.55|196.87|194.57|196.71|194.41|13
1651964580000|2022-05-07 23:03:00|196.83|194.53|196.89|194.59|196.89|194.59|196.74|194.44|11
1651964590000|2022-05-07 23:03:10|196.9|194.6|197.02|194.72|197.02|194.72|196.9|194.6|16
1651964600000|2022-05-07 23:03:20|197.04|194.74|197.04|194.74|197.55|195.25|197.04|194.74|27
1651964610000|2022-05-07 23:03:30|197.03|194.73|197.06|194.76|197.08|194.78|197|194.7|12
1651964620000|2022-05-07 23:03:40|197.05|194.75|197.01|194.71|197.06|194.76|197.01|194.71|7
1651964630000|2022-05-07 23:03:50|196.98|194.68|197.03|194.73|197.03|194.73|196.95|194.65|11
1651964640000|2022-05-07 23:04:00|197.04|194.74|197.13|194.83|197.31|195.01|197.03|194.73|16
1651964650000|2022-05-07 23:04:10|197.11|194.81|197.41|195.11|197.48|195.18|197.1|194.8|11
1651964660000|2022-05-07 23:04:20|197.43|195.13|197.49|195.19|197.5|195.2|197.41|195.11|16
1651964670000|2022-05-07 23:04:30|197.5|195.2|197.51|195.21|197.6|195.3|197.49|195.19|15
1651964680000|2022-05-07 23:04:40|197.49|195.19|197.13|194.83|197.49|195.19|197.1|194.8|14
1651964690000|2022-05-07 23:04:50|197.14|194.84|197.07|194.77|197.14|194.84|197.07|194.77|7
1651964700000|2022-05-07 23:05:00|197.06|194.76|197.36|195.06|197.36|195.06|197.01|194.71|17
1651964710000|2022-05-07 23:05:10|197.37|195.07|197.45|195.15|197.51|195.21|197.34|195.04|20
1651964720000|2022-05-07 23:05:20|197.46|195.16|197.94|195.64|197.94|195.64|197.46|195.16|24
1651964730000|2022-05-07 23:05:30|197.93|195.63|197.71|195.41|197.94|195.64|197.7|195.4|19
1651964740000|2022-05-07 23:05:40|197.73|195.43|197.84|195.54|197.84|195.54|197.72|195.42|18
1651964750000|2022-05-07 23:05:50|197.85|195.55|197.86|195.56|197.92|195.62|197.85|195.55|10
1651964760000|2022-05-07 23:06:00|197.87|195.57|198.13|195.83|198.37|196.07|197.86|195.56|16
1651964770000|2022-05-07 23:06:10|198.11|195.81|197.97|195.67|198.11|195.81|197.97|195.67|21
1651964780000|2022-05-07 23:06:20|197.98|195.68|197.91|195.61|197.98|195.68|197.9|195.6|12
1651964790000|2022-05-07 23:06:30|197.9|195.6|197.77|195.47|197.9|195.6|197.77|195.47|18
1651964800000|2022-05-07 23:06:40|197.76|195.46|197.65|195.35|197.76|195.46|197.62|195.32|22
1651964810000|2022-05-07 23:06:50|197.63|195.33|197.58|195.28|197.67|195.37|197.58|195.28|19
1651964820000|2022-05-07 23:07:00|197.57|195.27|197.49|195.19|197.61|195.31|197.49|195.19|17
1651964830000|2022-05-07 23:07:10|197.47|195.17|197.59|195.29|197.6|195.3|197.47|195.17|15
1651964840000|2022-05-07 23:07:20|197.6|195.3|197.67|195.37|197.74|195.44|197.6|195.3|16
1651964850000|2022-05-07 23:07:30|197.68|195.38|197.77|195.47|197.79|195.49|197.68|195.38|13
1651964860000|2022-05-07 23:07:40|197.78|195.48|197.65|195.35|197.78|195.48|197.65|195.35|12
1651964870000|2022-05-07 23:07:50|197.68|195.38|197.6|195.3|197.68|195.38|197.59|195.29|10
1651964880000|2022-05-07 23:08:00|197.65|195.35|197.71|195.41|197.72|195.42|197.64|195.34|11
1651964890000|2022-05-07 23:08:10|197.7|195.4|197.65|195.35|197.7|195.4|197.65|195.35|5
1651964900000|2022-05-07 23:08:20|197.68|195.38|197.7|195.4|197.71|195.41|197.67|195.37|7
1651964910000|2022-05-07 23:08:30|197.73|195.43|197.71|195.41|197.73|195.43|197.71|195.41|4
1651964920000|2022-05-07 23:08:40|197.73|195.43|197.73|195.43|197.75|195.45|197.73|195.43|3
1651964930000|2022-05-07 23:08:50|197.72|195.42|197.66|195.36|197.73|195.43|197.66|195.36|7
1651964940000|2022-05-07 23:09:00|197.69|195.39|197.67|195.37|197.7|195.4|197.61|195.31|19
1651964950000|2022-05-07 23:09:10|197.64|195.34|197.68|195.38|197.68|195.38|197.64|195.34|3
1651964960000|2022-05-07 23:09:20|197.67|195.37|197.72|195.42|197.73|195.43|197.67|195.37|9
1651964970000|2022-05-07 23:09:30|197.71|195.41|197.76|195.46|197.79|195.49|197.71|195.41|8
1651964980000|2022-05-07 23:09:40|197.79|195.49|197.68|195.38|197.79|195.49|197.68|195.38|11
1651964990000|2022-05-07 23:09:50|197.67|195.37|197.61|195.31|197.67|195.37|197.59|195.29|10
1651965000000|2022-05-07 23:10:00|197.62|195.32|197.63|195.33|197.64|195.34|197.56|195.26|15
1651965010000|2022-05-07 23:10:10|197.64|195.34|197.76|195.46|197.76|195.46|197.63|195.33|12
1651965020000|2022-05-07 23:10:20|197.77|195.47|197.86|195.56|197.92|195.62|197.77|195.47|21
1651965030000|2022-05-07 23:10:30|197.87|195.57|197.87|195.57|197.88|195.58|197.86|195.56|7
1651965040000|2022-05-07 23:10:40|197.93|195.63|198.02|195.72|198.02|195.72|197.88|195.58|10
1651965050000|2022-05-07 23:10:50|198.03|195.73|198.43|196.13|198.52|196.22|198.03|195.73|27
1651965060000|2022-05-07 23:11:00|198.4|196.1|198.44|196.14|198.44|196.14|198.13|195.83|22
1651965070000|2022-05-07 23:11:10|198.45|196.15|198.4|196.1|198.53|196.23|198.39|196.09|21
1651965080000|2022-05-07 23:11:20|198.39|196.09|198.43|196.13|198.53|196.23|198.38|196.08|17
1651965090000|2022-05-07 23:11:30|198.39|196.09|198.41|196.11|198.51|196.21|198.39|196.09|21
1651965100000|2022-05-07 23:11:40|198.42|196.12|198.69|196.39|198.69|196.39|198.42|196.12|20
1651965110000|2022-05-07 23:11:50|198.68|196.38|198.77|196.47|198.79|196.49|198.67|196.37|24
1651965120000|2022-05-07 23:12:00|198.76|196.46|198.64|196.34|198.79|196.49|198.63|196.33|14
1651965130000|2022-05-07 23:12:10|198.6|196.3|198.13|195.83|198.6|196.3|198.13|195.83|21
1651965140000|2022-05-07 23:12:20|198.31|196.01|198.56|196.26|198.56|196.26|198.31|196.01|20
1651965150000|2022-05-07 23:12:30|198.58|196.28|198.55|196.25|198.59|196.29|198.55|196.25|7
1651965160000|2022-05-07 23:12:40|198.6|196.3|198.53|196.23|198.61|196.31|198.52|196.22|12
1651965170000|2022-05-07 23:12:50|198.52|196.22|198.51|196.21|198.52|196.22|198.49|196.19|7
1651965180000|2022-05-07 23:13:00|198.5|196.2|198.6|196.3|198.6|196.3|198.49|196.19|14
1651965190000|2022-05-07 23:13:10|198.61|196.31|198.6|196.3|198.68|196.38|198.6|196.3|11
1651965200000|2022-05-07 23:13:20|198.64|196.34|198.72|196.42|198.77|196.47|198.64|196.34|16
1651965210000|2022-05-07 23:13:30|198.73|196.43|198.7|196.4|198.74|196.44|198.7|196.4|4
1651965220000|2022-05-07 23:13:40|198.68|196.38|198.64|196.34|198.68|196.38|198.63|196.33|5
1651965230000|2022-05-07 23:13:50|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1651965240000|2022-05-07 23:14:00|198.65|196.35|198.48|196.18|198.65|196.35|198.47|196.17|13
1651965250000|2022-05-07 23:14:10|198.47|196.17|198.5|196.2|198.5|196.2|198.44|196.14|7
1651965260000|2022-05-07 23:14:20|198.47|196.17|198.57|196.27|198.58|196.28|198.45|196.15|13
1651965270000|2022-05-07 23:14:30|198.62|196.32|198.63|196.33|198.68|196.38|198.62|196.32|10
1651965280000|2022-05-07 23:14:40|198.67|196.37|198.56|196.26|198.67|196.37|198.56|196.26|11
1651965290000|2022-05-07 23:14:50|198.55|196.25|198.79|196.49|198.84|196.54|198.55|196.25|22
1651965300000|2022-05-07 23:15:00|198.83|196.53|198.8|196.5|199.03|196.73|198.8|196.5|25
1651965310000|2022-05-07 23:15:10|198.81|196.51|198.99|196.69|198.99|196.69|198.76|196.46|19
1651965320000|2022-05-07 23:15:20|199|196.7|199.07|196.77|199.15|196.85|198.97|196.67|22
1651965330000|2022-05-07 23:15:30|199.05|196.75|199.08|196.78|199.1|196.8|199.02|196.72|21
1651965340000|2022-05-07 23:15:40|199.09|196.79|199.03|196.73|199.09|196.79|199.03|196.73|10
1651965350000|2022-05-07 23:15:50|199.02|196.72|198.95|196.65|199.02|196.72|198.95|196.65|12
1651965360000|2022-05-07 23:16:00|198.93|196.63|198.92|196.62|198.96|196.66|198.85|196.55|22
1651965370000|2022-05-07 23:16:10|198.93|196.63|198.88|196.58|198.94|196.64|198.83|196.53|20
1651965380000|2022-05-07 23:16:20|198.87|196.57|198.78|196.48|198.87|196.57|198.78|196.48|12
1651965390000|2022-05-07 23:16:30|198.79|196.49|198.77|196.47|198.8|196.5|198.77|196.47|8
1651965400000|2022-05-07 23:16:40|198.76|196.46|198.69|196.39|198.76|196.46|198.69|196.39|9
1651965410000|2022-05-07 23:16:50|198.68|196.38|198.48|196.18|198.69|196.39|198.48|196.18|20
1651965420000|2022-05-07 23:17:00|198.44|196.14|198.41|196.11|198.51|196.21|198.34|196.04|17
1651965430000|2022-05-07 23:17:10|198.42|196.12|198.22|195.92|198.44|196.14|198.22|195.92|14
1651965440000|2022-05-07 23:17:20|198.21|195.91|198.04|195.74|198.21|195.91|198.04|195.74|13
1651965450000|2022-05-07 23:17:30|198.03|195.73|198.01|195.71|198.04|195.74|198|195.7|12
1651965460000|2022-05-07 23:17:40|198|195.7|198.04|195.74|198.04|195.74|197.93|195.63|16
1651965470000|2022-05-07 23:17:50|198.05|195.75|198.33|196.03|198.33|196.03|198.04|195.74|12
1651965480000|2022-05-07 23:18:00|198.34|196.04|198.3|196|198.39|196.09|198.3|196|8
1651965490000|2022-05-07 23:18:10|198.31|196.01|198.42|196.12|198.46|196.16|198.3|196|16
1651965500000|2022-05-07 23:18:20|198.41|196.11|198.45|196.15|198.46|196.16|198.41|196.11|7
1651965510000|2022-05-07 23:18:30|198.44|196.14|198.38|196.08|198.45|196.15|198.38|196.08|8
1651965520000|2022-05-07 23:18:40|198.37|196.07|198.39|196.09|198.4|196.1|198.35|196.05|7
1651965530000|2022-05-07 23:18:50|198.4|196.1|198.41|196.11|198.42|196.12|198.4|196.1|3
1651965540000|2022-05-07 23:19:00|198.4|196.1|198.42|196.12|198.47|196.17|198.4|196.1|9
1651965550000|2022-05-07 23:19:10|198.43|196.13|198.45|196.15|198.45|196.15|198.42|196.12|4
1651965560000|2022-05-07 23:19:20|198.47|196.17|198.5|196.2|198.5|196.2|198.47|196.17|3
1651965570000|2022-05-07 23:19:30|198.51|196.21|198.64|196.34|198.65|196.35|198.51|196.21|11
1651965580000|2022-05-07 23:19:40|198.65|196.35|198.7|196.4|198.7|196.4|198.65|196.35|7
1651965590000|2022-05-07 23:19:50|198.67|196.37|198.63|196.33|198.69|196.39|198.63|196.33|14
1651965600000|2022-05-07 23:20:00|198.61|196.31|198.55|196.25|198.61|196.31|198.55|196.25|7
1651965610000|2022-05-07 23:20:10|198.54|196.24|198.47|196.17|198.54|196.24|198.46|196.16|6
1651965620000|2022-05-07 23:20:20|198.48|196.18|198.54|196.24|198.57|196.27|198.48|196.18|12
1651965630000|2022-05-07 23:20:30|198.53|196.23|198.43|196.13|198.53|196.23|198.43|196.13|8
1651965640000|2022-05-07 23:20:40|198.42|196.12|198.41|196.11|198.45|196.15|198.41|196.11|4
1651965650000|2022-05-07 23:20:50|198.4|196.1|198.46|196.16|198.46|196.16|198.4|196.1|8
1651965660000|2022-05-07 23:21:00|198.47|196.17|198.51|196.21|198.52|196.22|198.47|196.17|10
1651965670000|2022-05-07 23:21:10|198.5|196.2|198.51|196.21|198.56|196.26|198.5|196.2|16
1651965680000|2022-05-07 23:21:20|198.5|196.2|198.38|196.08|198.51|196.21|198.37|196.07|11
1651965690000|2022-05-07 23:21:30|198.39|196.09|198.38|196.08|198.39|196.09|198.38|196.08|4
1651965700000|2022-05-07 23:21:40|198.39|196.09|198.39|196.09|198.41|196.11|198.39|196.09|3
1651965710000|2022-05-07 23:21:50|198.4|196.1|198.54|196.24|198.54|196.24|198.4|196.1|11
1651965720000|2022-05-07 23:22:00|198.5|196.2|198.58|196.28|198.61|196.31|198.5|196.2|9
1651965730000|2022-05-07 23:22:10|198.57|196.27|198.48|196.18|198.57|196.27|198.46|196.16|9
1651965740000|2022-05-07 23:22:20|198.47|196.17|198.46|196.16|198.48|196.18|198.46|196.16|3
1651965750000|2022-05-07 23:22:30|198.48|196.18|198.48|196.18|198.48|196.18|198.47|196.17|3
1651965760000|2022-05-07 23:22:40|198.47|196.17|198.47|196.17|198.47|196.17|198.46|196.16|3
1651965770000|2022-05-07 23:22:50|198.48|196.18|198.53|196.23|198.54|196.24|198.48|196.18|10
1651965780000|2022-05-07 23:23:00|198.52|196.22|198.56|196.26|198.56|196.26|198.51|196.21|4
1651965790000|2022-05-07 23:23:10|198.57|196.27|198.55|196.25|198.57|196.27|198.51|196.21|10
1651965800000|2022-05-07 23:23:20|198.54|196.24|198.56|196.26|198.56|196.26|198.52|196.22|5
1651965810000|2022-05-07 23:23:30|198.6|196.3|198.67|196.37|198.68|196.38|198.59|196.29|6
1651965820000|2022-05-07 23:23:40|198.68|196.38|198.74|196.44|198.74|196.44|198.66|196.36|11
1651965830000|2022-05-07 23:23:50|198.72|196.42|198.74|196.44|198.74|196.44|198.72|196.42|3
1651965840000|2022-05-07 23:24:00|198.77|196.47|198.95|196.65|198.95|196.65|198.77|196.47|18
1651965850000|2022-05-07 23:24:10|198.97|196.67|198.84|196.54|198.99|196.69|198.83|196.53|8
1651965860000|2022-05-07 23:24:20|198.83|196.53|198.8|196.5|198.83|196.53|198.77|196.47|18
1651965870000|2022-05-07 23:24:30|198.81|196.51|198.68|196.38|198.81|196.51|198.67|196.37|9
1651965880000|2022-05-07 23:24:40|198.66|196.36|198.68|196.38|198.71|196.41|198.66|196.36|6
1651965890000|2022-05-07 23:24:50|198.69|196.39|198.73|196.43|198.74|196.44|198.69|196.39|8
1651965900000|2022-05-07 23:25:00|198.74|196.44|198.77|196.47|198.8|196.5|198.74|196.44|13
1651965910000|2022-05-07 23:25:10|198.8|196.5|198.72|196.42|198.82|196.52|198.72|196.42|11
1651965920000|2022-05-07 23:25:20|198.69|196.39|198.73|196.43|198.76|196.46|198.69|196.39|7
1651965930000|2022-05-07 23:25:30|198.72|196.42|198.73|196.43|198.73|196.43|198.71|196.41|3
1651965940000|2022-05-07 23:25:40|198.74|196.44|198.76|196.46|198.78|196.48|198.73|196.43|7
1651965950000|2022-05-07 23:25:50|198.75|196.45|198.74|196.44|198.75|196.45|198.74|196.44|2
1651965960000|2022-05-07 23:26:00|198.75|196.45|199.39|197.09|199.39|197.09|198.75|196.45|20
1651965970000|2022-05-07 23:26:10|199.38|197.08|199.09|196.79|199.47|197.17|199.09|196.79|26
1651965980000|2022-05-07 23:26:20|199.08|196.78|199.01|196.71|199.08|196.78|198.98|196.68|23
1651965990000|2022-05-07 23:26:30|199|196.7|199.08|196.78|199.11|196.81|199|196.7|18
1651966000000|2022-05-07 23:26:40|199.07|196.77|199.09|196.79|199.09|196.79|199.04|196.74|8
1651966010000|2022-05-07 23:26:50|199.08|196.78|199.05|196.75|199.08|196.78|199.04|196.74|14
1651966020000|2022-05-07 23:27:00|199.06|196.76|199.4|197.1|199.44|197.14|199.06|196.76|20
1651966030000|2022-05-07 23:27:10|199.42|197.12|199.45|197.15|199.49|197.19|199.41|197.11|11
1651966040000|2022-05-07 23:27:20|199.47|197.17|199.48|197.18|199.5|197.2|199.45|197.15|13
1651966050000|2022-05-07 23:27:30|199.47|197.17|199.41|197.11|199.48|197.18|199.41|197.11|14
1651966060000|2022-05-07 23:27:40|199.4|197.1|199.45|197.15|199.46|197.16|199.4|197.1|7
1651966070000|2022-05-07 23:27:50|199.46|197.16|199.59|197.29|199.59|197.29|199.46|197.16|6
1651966080000|2022-05-07 23:28:00|199.58|197.28|199.66|197.36|199.79|197.49|199.58|197.28|25
1651966090000|2022-05-07 23:28:10|199.65|197.35|199.64|197.34|199.68|197.38|199.64|197.34|7
1651966100000|2022-05-07 23:28:20|199.63|197.33|199.65|197.35|199.65|197.35|199.55|197.25|15
1651966110000|2022-05-07 23:28:30|199.66|197.36|199.76|197.46|199.76|197.46|199.66|197.36|9
1651966120000|2022-05-07 23:28:40|199.71|197.41|199.72|197.42|199.72|197.42|199.61|197.31|12
1651966130000|2022-05-07 23:28:50|199.73|197.43|199.91|197.61|199.91|197.61|199.72|197.42|18
1651966140000|2022-05-07 23:29:00|199.92|197.62|200.03|197.73|200.27|197.97|199.92|197.62|21
1651966150000|2022-05-07 23:29:10|200.01|197.71|200.06|197.76|200.21|197.91|199.9|197.6|24
1651966160000|2022-05-07 23:29:20|200.05|197.75|200.14|197.84|200.36|198.06|200.05|197.75|21
1651966170000|2022-05-07 23:29:30|200.12|197.82|200.17|197.87|200.41|198.11|200.11|197.81|20
1651966180000|2022-05-07 23:29:40|200.16|197.86|199.89|197.59|200.17|197.87|199.89|197.59|22
1651966190000|2022-05-07 23:29:50|199.87|197.57|199.78|197.48|199.88|197.58|199.78|197.48|10
1651966200000|2022-05-07 23:30:00|199.81|197.51|200|197.7|200.01|197.71|199.81|197.51|18
1651966210000|2022-05-07 23:30:10|200.03|197.73|200.08|197.78|200.11|197.81|199.99|197.69|21
1651966220000|2022-05-07 23:30:20|200.34|198.04|200.58|198.28|200.73|198.43|200.34|198.04|23
1651966230000|2022-05-07 23:30:30|200.56|198.26|200.62|198.32|200.74|198.44|200.56|198.26|21
1651966240000|2022-05-07 23:30:40|200.63|198.33|200.77|198.47|200.77|198.47|200.61|198.31|19
1651966250000|2022-05-07 23:30:50|200.75|198.45|200.73|198.43|200.75|198.45|200.63|198.33|14
1651966260000|2022-05-07 23:31:00|200.72|198.42|200.65|198.35|200.72|198.42|200.61|198.31|17
1651966270000|2022-05-07 23:31:10|200.63|198.33|200.35|198.05|200.63|198.33|200.05|197.75|23
1651966280000|2022-05-07 23:31:20|200.36|198.06|200.15|197.85|200.36|198.06|200.14|197.84|4
1651966290000|2022-05-07 23:31:30|200.14|197.84|200.37|198.07|200.37|198.07|200.06|197.76|13
1651966300000|2022-05-07 23:31:40|200.36|198.06|200.43|198.13|200.45|198.15|200.36|198.06|14
1651966310000|2022-05-07 23:31:50|200.45|198.15|200.53|198.23|200.53|198.23|200.43|198.13|11
1651966320000|2022-05-07 23:32:00|200.49|198.19|200.04|197.74|200.49|198.19|200.04|197.74|16
1651966330000|2022-05-07 23:32:10|200.05|197.75|200.02|197.72|200.05|197.75|199.91|197.61|18
1651966340000|2022-05-07 23:32:20|200.03|197.73|200|197.7|200.11|197.81|200|197.7|8
1651966350000|2022-05-07 23:32:30|200.02|197.72|200.01|197.71|200.04|197.74|200.01|197.71|6
1651966360000|2022-05-07 23:32:40|200|197.7|200.03|197.73|200.03|197.73|200|197.7|3
1651966370000|2022-05-07 23:32:50|200.04|197.74|200|197.7|200.04|197.74|200|197.7|7
1651966380000|2022-05-07 23:33:00|199.99|197.69|199.8|197.5|199.99|197.69|199.79|197.49|13
1651966390000|2022-05-07 23:33:10|199.79|197.49|199.72|197.42|199.79|197.49|199.72|197.42|11
1651966400000|2022-05-07 23:33:20|199.7|197.4|199.62|197.32|199.71|197.41|199.6|197.3|10
1651966410000|2022-05-07 23:33:30|199.63|197.33|199.7|197.4|199.7|197.4|199.62|197.32|10
1651966420000|2022-05-07 23:33:40|199.75|197.45|200.02|197.72|200.09|197.79|199.75|197.45|17
1651966430000|2022-05-07 23:33:50|199.99|197.69|200.06|197.76|200.16|197.86|199.84|197.54|25
1651966440000|2022-05-07 23:34:00|200.05|197.75|200.1|197.8|200.12|197.82|200.05|197.75|13
1651966450000|2022-05-07 23:34:10|200.09|197.79|200.45|198.15|200.45|198.15|200.09|197.79|13
1651966460000|2022-05-07 23:34:20|200.46|198.16|200.15|197.85|200.46|198.16|200.14|197.84|18
1651966470000|2022-05-07 23:34:30|200.14|197.84|200.03|197.73|200.14|197.84|200.03|197.73|10
1651966480000|2022-05-07 23:34:40|200.02|197.72|199.81|197.51|200.02|197.72|199.81|197.51|10
1651966490000|2022-05-07 23:34:50|199.8|197.5|199.84|197.54|199.85|197.55|199.78|197.48|14
1651966500000|2022-05-07 23:35:00|199.83|197.53|199.77|197.47|199.85|197.55|199.77|197.47|11
1651966510000|2022-05-07 23:35:10|199.78|197.48|199.81|197.51|199.81|197.51|199.73|197.43|12
1651966520000|2022-05-07 23:35:20|199.8|197.5|199.79|197.49|199.82|197.52|199.77|197.47|7
1651966530000|2022-05-07 23:35:30|199.8|197.5|199.77|197.47|199.8|197.5|199.77|197.47|3
1651966540000|2022-05-07 23:35:40|199.76|197.46|199.78|197.48|199.79|197.49|199.72|197.42|8
1651966550000|2022-05-07 23:35:50|199.77|197.47|199.64|197.34|199.77|197.47|199.64|197.34|11
1651966560000|2022-05-07 23:36:00|199.63|197.33|199.59|197.29|199.65|197.35|199.59|197.29|10
1651966570000|2022-05-07 23:36:10|199.56|197.26|199.69|197.39|199.69|197.39|199.56|197.26|8
1651966580000|2022-05-07 23:36:20|199.7|197.4|199.9|197.6|199.9|197.6|199.7|197.4|16
1651966590000|2022-05-07 23:36:30|199.89|197.59|199.88|197.58|199.93|197.63|199.87|197.57|13
1651966600000|2022-05-07 23:36:40|199.91|197.61|199.86|197.56|199.91|197.61|199.84|197.54|8
1651966610000|2022-05-07 23:36:50|199.85|197.55|199.81|197.51|199.85|197.55|199.81|197.51|9
1651966620000|2022-05-07 23:37:00|199.8|197.5|199.76|197.46|199.81|197.51|199.76|197.46|9
1651966630000|2022-05-07 23:37:10|199.78|197.48|199.8|197.5|199.8|197.5|199.76|197.46|8
1651966640000|2022-05-07 23:37:20|199.79|197.49|199.8|197.5|199.8|197.5|199.77|197.47|9
1651966650000|2022-05-07 23:37:30|199.81|197.51|199.79|197.49|199.81|197.51|199.77|197.47|6
1651966660000|2022-05-07 23:37:40|199.8|197.5|199.86|197.56|199.86|197.56|199.8|197.5|5
1651966670000|2022-05-07 23:37:50|199.85|197.55|199.86|197.56|199.87|197.57|199.85|197.55|4
1651966680000|2022-05-07 23:38:00|199.85|197.55|199.73|197.43|199.85|197.55|199.73|197.43|9
1651966690000|2022-05-07 23:38:10|199.74|197.44|199.73|197.43|199.75|197.45|199.72|197.42|5
1651966700000|2022-05-07 23:38:20|199.76|197.46|199.7|197.4|199.76|197.46|199.7|197.4|9
1651966710000|2022-05-07 23:38:30|199.71|197.41|199.72|197.42|199.72|197.42|199.68|197.38|7
1651966720000|2022-05-07 23:38:40|199.73|197.43|199.75|197.45|199.75|197.45|199.73|197.43|4
1651966730000|2022-05-07 23:38:50|199.76|197.46|199.93|197.63|199.95|197.65|199.76|197.46|13
1651966740000|2022-05-07 23:39:00|199.88|197.58|199.81|197.51|199.88|197.58|199.81|197.51|8
1651966750000|2022-05-07 23:39:10|199.73|197.43|199.67|197.37|199.73|197.43|199.66|197.36|12
1651966760000|2022-05-07 23:39:20|199.68|197.38|199.74|197.44|199.77|197.47|199.68|197.38|10
1651966770000|2022-05-07 23:39:30|199.72|197.42|199.69|197.39|199.72|197.42|199.69|197.39|3
1651966780000|2022-05-07 23:39:40|199.68|197.38|199.66|197.36|199.68|197.38|199.66|197.36|5
1651966790000|2022-05-07 23:39:50|199.67|197.37|199.3|197|199.67|197.37|199.17|196.87|13
1651966800000|2022-05-07 23:40:00|199.31|197.01|199.38|197.08|199.44|197.14|199.14|196.84|23
1651966810000|2022-05-07 23:40:10|199.37|197.07|199.41|197.11|199.42|197.12|199.36|197.06|11
1651966820000|2022-05-07 23:40:20|199.42|197.12|199.4|197.1|199.43|197.13|199.37|197.07|10
1651966830000|2022-05-07 23:40:30|199.39|197.09|199.11|196.81|199.4|197.1|199.08|196.78|13
1651966840000|2022-05-07 23:40:40|199.12|196.82|199.31|197.01|199.31|197.01|199.11|196.81|4
1651966850000|2022-05-07 23:40:50|199.32|197.02|199.37|197.07|199.39|197.09|199.32|197.02|9
1651966860000|2022-05-07 23:41:00|199.38|197.08|199.33|197.03|199.38|197.08|199.33|197.03|4
1651966870000|2022-05-07 23:41:10|199.16|196.86|199.13|196.83|199.16|196.86|199.12|196.82|5
1651966880000|2022-05-07 23:41:20|199.08|196.78|199.02|196.72|199.09|196.79|199.02|196.72|8
1651966890000|2022-05-07 23:41:30|199.01|196.71|199.05|196.75|199.05|196.75|198.93|196.63|19
1651966900000|2022-05-07 23:41:40|199.07|196.77|199.38|197.08|199.38|197.08|199.07|196.77|13
1651966910000|2022-05-07 23:41:50|199.37|197.07|199.36|197.06|199.49|197.19|199.35|197.05|10
1651966920000|2022-05-07 23:42:00|199.37|197.07|199.36|197.06|199.38|197.08|199.36|197.06|8
1651966930000|2022-05-07 23:42:10|199.35|197.05|199.33|197.03|199.37|197.07|199.33|197.03|6
1651966940000|2022-05-07 23:42:20|199.34|197.04|199.49|197.19|199.49|197.19|199.34|197.04|10
1651966950000|2022-05-07 23:42:30|199.47|197.17|199.49|197.19|199.5|197.2|199.47|197.17|9
1651966960000|2022-05-07 23:42:40|199.5|197.2|199.48|197.18|199.5|197.2|199.47|197.17|7
1651966970000|2022-05-07 23:42:50|199.47|197.17|199.59|197.29|199.6|197.3|199.47|197.17|16
1651966980000|2022-05-07 23:43:00|199.6|197.3|199.51|197.21|199.6|197.3|199.51|197.21|8
1651966990000|2022-05-07 23:43:10|199.49|197.19|199.53|197.23|199.59|197.29|199.49|197.19|10
1651967000000|2022-05-07 23:43:20|199.55|197.25|199.59|197.29|199.59|197.29|199.55|197.25|5
1651967010000|2022-05-07 23:43:30|199.57|197.27|199.56|197.26|199.57|197.27|199.56|197.26|2
1651967020000|2022-05-07 23:43:40|199.58|197.28|199.53|197.23|199.58|197.28|199.52|197.22|7
1651967030000|2022-05-07 23:43:50|199.54|197.24|199.49|197.19|199.54|197.24|199.49|197.19|5
1651967040000|2022-05-07 23:44:00|199.48|197.18|199.49|197.19|199.49|197.19|199.48|197.18|4
1651967050000|2022-05-07 23:44:10|199.48|197.18|199.5|197.2|199.5|197.2|199.47|197.17|3
1651967060000|2022-05-07 23:44:20|199.47|197.17|199.48|197.18|199.49|197.19|199.47|197.17|3
1651967070000|2022-05-07 23:44:30|199.43|197.13|199.45|197.15|199.45|197.15|199.43|197.13|2
1651967080000|2022-05-07 23:44:40|199.43|197.13|198.97|196.67|199.51|197.21|198.97|196.67|22
1651967090000|2022-05-07 23:44:50|198.99|196.69|199.12|196.82|199.12|196.82|198.99|196.69|12
1651967100000|2022-05-07 23:45:00|199.21|196.91|199.19|196.89|199.42|197.12|199.19|196.89|15
1651967110000|2022-05-07 23:45:10|199.18|196.88|198.98|196.68|199.18|196.88|198.98|196.68|10
1651967120000|2022-05-07 23:45:20|199|196.7|199.05|196.75|199.05|196.75|199|196.7|5
1651967130000|2022-05-07 23:45:30|199.04|196.74|198.97|196.67|199.04|196.74|198.97|196.67|8
1651967140000|2022-05-07 23:45:40|198.95|196.65|198.87|196.57|198.99|196.69|198.86|196.56|19
1651967150000|2022-05-07 23:45:50|198.88|196.58|198.86|196.56|198.88|196.58|198.86|196.56|10
1651967160000|2022-05-07 23:46:00|198.87|196.57|198.92|196.62|198.92|196.62|198.87|196.57|10
1651967170000|2022-05-07 23:46:10|198.93|196.63|199.14|196.84|199.16|196.86|198.93|196.63|12
1651967180000|2022-05-07 23:46:20|199.16|196.86|199.4|197.1|199.4|197.1|199.16|196.86|9
1651967190000|2022-05-07 23:46:30|199.39|197.09|199.5|197.2|199.54|197.24|199.38|197.08|9
1651967200000|2022-05-07 23:46:40|199.49|197.19|199.59|197.29|199.63|197.33|199.49|197.19|12
1651967210000|2022-05-07 23:46:50|199.58|197.28|199.5|197.2|199.58|197.28|199.5|197.2|7
1651967220000|2022-05-07 23:47:00|199.52|197.22|199.43|197.13|199.52|197.22|199.43|197.13|4
1651967230000|2022-05-07 23:47:10|199.44|197.14|199.48|197.18|199.49|197.19|199.44|197.14|7
1651967240000|2022-05-07 23:47:20|199.5|197.2|199.57|197.27|199.57|197.27|199.5|197.2|3
1651967250000|2022-05-07 23:47:30|199.58|197.28|199.61|197.31|199.61|197.31|199.58|197.28|2
1651967260000|2022-05-07 23:47:40|199.64|197.34|199.59|197.29|199.64|197.34|199.58|197.28|8
1651967270000|2022-05-07 23:47:50|199.57|197.27|199.52|197.22|199.58|197.28|199.52|197.22|5
1651967280000|2022-05-07 23:48:00|199.51|197.21|199.5|197.2|199.53|197.23|199.48|197.18|7
1651967290000|2022-05-07 23:48:10|199.49|197.19|199.59|197.29|199.59|197.29|199.49|197.19|4
1651967300000|2022-05-07 23:48:20|199.58|197.28|199.58|197.28|199.62|197.32|199.51|197.21|16
1651967310000|2022-05-07 23:48:30|199.59|197.29|199.6|197.3|199.6|197.3|199.59|197.29|2
1651967320000|2022-05-07 23:48:40|199.62|197.32|199.59|197.29|199.64|197.34|199.59|197.29|7
1651967330000|2022-05-07 23:48:50|199.56|197.26|199.55|197.25|199.56|197.26|199.53|197.23|6
1651967340000|2022-05-07 23:49:00|199.53|197.23|199.43|197.13|199.53|197.23|199.41|197.11|17
1651967350000|2022-05-07 23:49:10|199.42|197.12|199.4|197.1|199.42|197.12|199.4|197.1|4
1651967360000|2022-05-07 23:49:20|199.41|197.11|199.45|197.15|199.45|197.15|199.41|197.11|2
1651967370000|2022-05-07 23:49:30|199.44|197.14|199.42|197.12|199.46|197.16|199.39|197.09|11
1651967380000|2022-05-07 23:49:40|199.41|197.11|199.45|197.15|199.45|197.15|199.39|197.09|7
1651967390000|2022-05-07 23:49:50|199.44|197.14|199.43|197.13|199.44|197.14|199.41|197.11|6
1651967400000|2022-05-07 23:50:00|199.45|197.15|199.44|197.14|199.45|197.15|199.36|197.06|18
1651967410000|2022-05-07 23:50:10|199.43|197.13|199.5|197.2|199.5|197.2|199.43|197.13|7
1651967420000|2022-05-07 23:50:20|199.51|197.21|199.55|197.25|199.55|197.25|199.51|197.21|8
1651967440000|2022-05-07 23:50:40|199.54|197.24|199.52|197.22|199.55|197.25|199.52|197.22|6
1651967450000|2022-05-07 23:50:50|199.51|197.21|199.51|197.21|199.53|197.23|199.51|197.21|5
1651967460000|2022-05-07 23:51:00|199.53|197.23|199.52|197.22|199.54|197.24|199.52|197.22|4
1651967480000|2022-05-07 23:51:20|199.53|197.23|199.52|197.22|199.53|197.23|199.52|197.22|2
1651967490000|2022-05-07 23:51:30|199.51|197.21|199.4|197.1|199.51|197.21|199.4|197.1|10
1651967500000|2022-05-07 23:51:40|199.39|197.09|199.34|197.04|199.39|197.09|199.34|197.04|4
1651967510000|2022-05-07 23:51:50|199.36|197.06|199.41|197.11|199.43|197.13|199.34|197.04|9
1651967520000|2022-05-07 23:52:00|199.4|197.1|199.48|197.18|199.51|197.21|199.4|197.1|16
1651967530000|2022-05-07 23:52:10|199.49|197.19|199.43|197.13|199.5|197.2|199.42|197.12|8
1651967540000|2022-05-07 23:52:20|199.42|197.12|199.42|197.12|199.43|197.13|199.37|197.07|7
1651967550000|2022-05-07 23:52:30|199.43|197.13|199.43|197.13|199.44|197.14|199.43|197.13|3
1651967560000|2022-05-07 23:52:40|199.44|197.14|199.7|197.4|199.7|197.4|199.44|197.14|21
1651967570000|2022-05-07 23:52:50|199.71|197.41|199.65|197.35|199.73|197.43|199.65|197.35|16
1651967580000|2022-05-07 23:53:00|199.66|197.36|199.61|197.31|199.66|197.36|199.6|197.3|5
1651967590000|2022-05-07 23:53:10|199.62|197.32|199.55|197.25|199.62|197.32|199.46|197.16|16
1651967600000|2022-05-07 23:53:20|199.53|197.23|199.59|197.29|199.63|197.33|199.53|197.23|13
1651967610000|2022-05-07 23:53:30|199.6|197.3|199.57|197.27|199.6|197.3|199.57|197.27|4
1651967620000|2022-05-07 23:53:40|199.59|197.29|199.59|197.29|199.59|197.29|199.58|197.28|3
1651967630000|2022-05-07 23:53:50|199.6|197.3|199.65|197.35|199.65|197.35|199.6|197.3|7
1651967640000|2022-05-07 23:54:00|199.66|197.36|199.54|197.24|199.68|197.38|199.49|197.19|21
1651967650000|2022-05-07 23:54:10|199.52|197.22|199.5|197.2|199.52|197.22|199.5|197.2|6
1651967660000|2022-05-07 23:54:20|199.51|197.21|199.51|197.21|199.51|197.21|199.51|197.21|1
1651967670000|2022-05-07 23:54:30|199.5|197.2|199.48|197.18|199.5|197.2|199.48|197.18|2
1651967680000|2022-05-07 23:54:40|199.47|197.17|199.52|197.22|199.55|197.25|199.46|197.16|10
1651967690000|2022-05-07 23:54:50|199.54|197.24|199.53|197.23|199.54|197.24|199.53|197.23|4
1651967700000|2022-05-07 23:55:00|199.51|197.21|199.44|197.14|199.51|197.21|199.44|197.14|7
1651967710000|2022-05-07 23:55:10|199.46|197.16|199.44|197.14|199.48|197.18|199.44|197.14|6
1651967720000|2022-05-07 23:55:20|199.41|197.11|199.42|197.12|199.42|197.12|199.41|197.11|2
1651967730000|2022-05-07 23:55:30|199.43|197.13|199.41|197.11|199.43|197.13|199.39|197.09|7
1651967740000|2022-05-07 23:55:40|199.4|197.1|199.36|197.06|199.4|197.1|199.36|197.06|7
1651967750000|2022-05-07 23:55:50|199.37|197.07|199.39|197.09|199.39|197.09|199.37|197.07|4
1651967760000|2022-05-07 23:56:00|199.4|197.1|199.4|197.1|199.42|197.12|199.4|197.1|5
1651967770000|2022-05-07 23:56:10|199.41|197.11|199.42|197.12|199.42|197.12|199.4|197.1|3
1651967780000|2022-05-07 23:56:20|199.46|197.16|199.43|197.13|199.47|197.17|199.42|197.12|7
1651967790000|2022-05-07 23:56:30|199.42|197.12|199.43|197.13|199.43|197.13|199.42|197.12|2
1651967800000|2022-05-07 23:56:40|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1651967810000|2022-05-07 23:56:50|199.42|197.12|199.42|197.12|199.42|197.12|199.42|197.12|1
1651967820000|2022-05-07 23:57:00|199.41|197.11|199.2|196.9|199.41|197.11|199.2|196.9|7
1651967830000|2022-05-07 23:57:10|199.19|196.89|199.09|196.79|199.19|196.89|199.09|196.79|8
1651967840000|2022-05-07 23:57:20|199.04|196.74|199.02|196.72|199.04|196.74|199.02|196.72|3
1651967850000|2022-05-07 23:57:30|199|196.7|198.95|196.65|199.02|196.72|198.95|196.65|7
1651967860000|2022-05-07 23:57:40|198.94|196.64|198.92|196.62|198.94|196.64|198.88|196.58|11
1651967870000|2022-05-07 23:57:50|198.89|196.59|198.83|196.53|198.89|196.59|198.83|196.53|7
1651967880000|2022-05-07 23:58:00|198.81|196.51|198.89|196.59|198.89|196.59|198.75|196.45|15
1651967890000|2022-05-07 23:58:10|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1651967900000|2022-05-07 23:58:20|198.89|196.59|198.87|196.57|198.89|196.59|198.81|196.51|7
1651967910000|2022-05-07 23:58:30|198.82|196.52|198.82|196.52|198.83|196.53|198.82|196.52|5
1651967920000|2022-05-07 23:58:40|198.83|196.53|198.8|196.5|198.83|196.53|198.8|196.5|5
1651967930000|2022-05-07 23:58:50|198.81|196.51|198.84|196.54|198.85|196.55|198.81|196.51|7
1651967940000|2022-05-07 23:59:00|198.85|196.55|198.88|196.58|198.88|196.58|198.85|196.55|2
1651967950000|2022-05-07 23:59:10|198.85|196.55|198.87|196.57|198.87|196.57|198.85|196.55|3
1651967960000|2022-05-07 23:59:20|198.91|196.61|198.99|196.69|199|196.7|198.91|196.61|11
1651967970000|2022-05-07 23:59:30|198.98|196.68|198.92|196.62|198.98|196.68|198.92|196.62|6
1651967980000|2022-05-07 23:59:40|198.91|196.61|198.9|196.6|198.91|196.61|198.9|196.6|2
1651967990000|2022-05-07 23:59:50|198.87|196.57|198.85|196.55|198.87|196.57|198.84|196.54|7
1651968000000|2022-05-08 00:00:00|198.86|196.56|198.92|196.62|198.92|196.62|198.86|196.56|5
1651968010000|2022-05-08 00:00:10|198.93|196.63|199.03|196.73|199.03|196.73|198.93|196.63|6
1651968020000|2022-05-08 00:00:20|199.02|196.72|198.91|196.61|199.02|196.72|198.91|196.61|12
1651968030000|2022-05-08 00:00:30|198.95|196.65|198.91|196.61|198.95|196.65|198.91|196.61|4
1651968040000|2022-05-08 00:00:40|198.92|196.62|198.94|196.64|198.95|196.65|198.92|196.62|4
1651968050000|2022-05-08 00:00:50|198.95|196.65|199.04|196.74|199.04|196.74|198.95|196.65|9
1651968060000|2022-05-08 00:01:00|199.06|196.76|199.46|197.16|199.47|197.17|199.06|196.76|16
1651968070000|2022-05-08 00:01:10|199.51|197.21|199.56|197.26|199.58|197.28|199.5|197.2|7
1651968080000|2022-05-08 00:01:20|199.54|197.24|199.67|197.37|199.68|197.38|199.54|197.24|13
1651968090000|2022-05-08 00:01:30|199.72|197.42|199.73|197.43|199.8|197.5|199.72|197.42|13
1651968100000|2022-05-08 00:01:40|199.74|197.44|199.73|197.43|199.75|197.45|199.73|197.43|3
1651968110000|2022-05-08 00:01:50|199.78|197.48|199.74|197.44|199.78|197.48|199.74|197.44|7
1651968120000|2022-05-08 00:02:00|199.72|197.42|199.74|197.44|199.8|197.5|199.72|197.42|13
1651968130000|2022-05-08 00:02:10|199.73|197.43|199.62|197.32|199.73|197.43|199.62|197.32|10
1651968140000|2022-05-08 00:02:20|199.64|197.34|199.59|197.29|199.64|197.34|199.58|197.28|10
1651968150000|2022-05-08 00:02:30|199.57|197.27|199.55|197.25|199.59|197.29|199.54|197.24|9
1651968160000|2022-05-08 00:02:40|199.59|197.29|199.63|197.33|199.64|197.34|199.59|197.29|6
1651968170000|2022-05-08 00:02:50|199.59|197.29|199.46|197.16|199.59|197.29|199.45|197.15|17
1651968180000|2022-05-08 00:03:00|199.44|197.14|199.12|196.82|199.44|197.14|199.11|196.81|16
1651968190000|2022-05-08 00:03:10|199.13|196.83|198.92|196.62|199.13|196.83|198.92|196.62|9
1651968200000|2022-05-08 00:03:20|198.93|196.63|198.95|196.65|199.01|196.71|198.91|196.61|16
1651968210000|2022-05-08 00:03:30|198.96|196.66|199|196.7|199.09|196.79|198.96|196.66|15
1651968220000|2022-05-08 00:03:40|198.99|196.69|198.92|196.62|198.99|196.69|198.89|196.59|9
1651968230000|2022-05-08 00:03:50|198.94|196.64|198.94|196.64|198.94|196.64|198.94|196.64|1
1651968240000|2022-05-08 00:04:00|198.95|196.65|199.08|196.78|199.08|196.78|198.95|196.65|14
1651968250000|2022-05-08 00:04:10|199.07|196.77|199.26|196.96|199.26|196.96|199.07|196.77|3
1651968260000|2022-05-08 00:04:20|199.2|196.9|199.05|196.75|199.2|196.9|199.05|196.75|15
1651968270000|2022-05-08 00:04:30|199.04|196.74|199|196.7|199.04|196.74|198.99|196.69|15
1651968280000|2022-05-08 00:04:40|198.97|196.67|198.95|196.65|198.97|196.67|198.95|196.65|5
1651968290000|2022-05-08 00:04:50|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1651968300000|2022-05-08 00:05:00|198.95|196.65|199.13|196.83|199.13|196.83|198.94|196.64|11
1651968310000|2022-05-08 00:05:10|199.14|196.84|199.12|196.82|199.14|196.84|199.1|196.8|14
1651968320000|2022-05-08 00:05:20|199.09|196.79|199.05|196.75|199.1|196.8|199.05|196.75|11
1651968330000|2022-05-08 00:05:30|199.04|196.74|199.06|196.76|199.06|196.76|199.04|196.74|2
1651968340000|2022-05-08 00:05:40|199.05|196.75|199.04|196.74|199.07|196.77|199.04|196.74|8
1651968350000|2022-05-08 00:05:50|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1651968360000|2022-05-08 00:06:00|199.04|196.74|199.04|196.74|199.04|196.74|199.03|196.73|3
1651968370000|2022-05-08 00:06:10|199.01|196.71|198.91|196.61|199.01|196.71|198.91|196.61|10
1651968380000|2022-05-08 00:06:20|198.87|196.57|198.91|196.61|198.91|196.61|198.87|196.57|4
1651968390000|2022-05-08 00:06:30|198.9|196.6|198.91|196.61|198.91|196.61|198.9|196.6|2
1651968400000|2022-05-08 00:06:40|198.92|196.62|198.91|196.61|198.92|196.62|198.91|196.61|2
1651968410000|2022-05-08 00:06:50|198.92|196.62|198.92|196.62|198.92|196.62|198.92|196.62|1
1651968420000|2022-05-08 00:07:00|198.93|196.63|199.01|196.71|199.01|196.71|198.93|196.63|6
1651968430000|2022-05-08 00:07:10|199.04|196.74|199.14|196.84|199.14|196.84|199.04|196.74|12
1651968440000|2022-05-08 00:07:20|199.19|196.89|199.17|196.87|199.21|196.91|199.17|196.87|5
1651968450000|2022-05-08 00:07:30|199.37|197.07|199.56|197.26|199.56|197.26|199.37|197.07|16
1651968460000|2022-05-08 00:07:40|199.57|197.27|199.55|197.25|199.6|197.3|199.52|197.22|8
1651968470000|2022-05-08 00:07:50|199.56|197.26|199.61|197.31|199.61|197.31|199.56|197.26|7
1651968480000|2022-05-08 00:08:00|199.62|197.32|199.64|197.34|199.64|197.34|199.62|197.32|2
1651968490000|2022-05-08 00:08:10|199.66|197.36|199.67|197.37|199.71|197.41|199.66|197.36|7
1651968500000|2022-05-08 00:08:20|199.68|197.38|199.68|197.38|199.69|197.39|199.68|197.38|3
1651968510000|2022-05-08 00:08:30|199.69|197.39|199.77|197.47|199.77|197.47|199.68|197.38|9
1651968520000|2022-05-08 00:08:40|199.79|197.49|199.91|197.61|199.92|197.62|199.78|197.48|16
1651968530000|2022-05-08 00:08:50|199.93|197.63|199.97|197.67|199.98|197.68|199.93|197.63|14
1651968540000|2022-05-08 00:09:00|199.99|197.69|200|197.7|200.01|197.71|199.98|197.68|8
1651968550000|2022-05-08 00:09:10|199.99|197.69|199.99|197.69|199.99|197.69|199.96|197.66|4
1651968560000|2022-05-08 00:09:20|199.98|197.68|199.98|197.68|199.98|197.68|199.98|197.68|1
1651968570000|2022-05-08 00:09:30|199.96|197.66|199.97|197.67|199.97|197.67|199.94|197.64|6
1651968590000|2022-05-08 00:09:50|199.98|197.68|199.98|197.68|199.98|197.68|199.97|197.67|3
1651968600000|2022-05-08 00:10:00|199.99|197.69|200.03|197.73|200.03|197.73|199.98|197.68|6
1651968610000|2022-05-08 00:10:10|200.04|197.74|200.35|198.05|200.35|198.05|200.03|197.73|12
1651968620000|2022-05-08 00:10:20|200.42|198.12|200.48|198.18|200.53|198.23|200.42|198.12|11
1651968630000|2022-05-08 00:10:30|200.49|198.19|200.09|197.79|200.49|198.19|200.09|197.79|18
1651968640000|2022-05-08 00:10:40|200.08|197.78|199.89|197.59|200.08|197.78|199.89|197.59|11
1651968650000|2022-05-08 00:10:50|199.9|197.6|199.85|197.55|199.9|197.6|199.82|197.52|5
1651968660000|2022-05-08 00:11:00|199.86|197.56|199.83|197.53|199.86|197.56|199.81|197.51|10
1651968670000|2022-05-08 00:11:10|199.85|197.55|199.88|197.58|199.88|197.58|199.85|197.55|4
1651968680000|2022-05-08 00:11:20|199.89|197.59|199.89|197.59|199.95|197.65|199.89|197.59|9
1651968700000|2022-05-08 00:11:40|199.88|197.58|199.88|197.58|199.88|197.58|199.88|197.58|1
1651968710000|2022-05-08 00:11:50|199.89|197.59|199.84|197.54|199.89|197.59|199.84|197.54|5
1651968720000|2022-05-08 00:12:00|199.83|197.53|199.81|197.51|199.83|197.53|199.8|197.5|9
1651968730000|2022-05-08 00:12:10|199.8|197.5|199.79|197.49|199.81|197.51|199.79|197.49|8
1651968740000|2022-05-08 00:12:20|199.78|197.48|199.8|197.5|199.8|197.5|199.78|197.48|3
1651968750000|2022-05-08 00:12:30|199.81|197.51|199.78|197.48|199.81|197.51|199.76|197.46|5
1651968760000|2022-05-08 00:12:40|199.79|197.49|199.78|197.48|199.8|197.5|199.78|197.48|6
1651968780000|2022-05-08 00:13:00|199.79|197.49|199.81|197.51|199.81|197.51|199.79|197.49|2
1651968790000|2022-05-08 00:13:10|199.87|197.57|199.94|197.64|199.95|197.65|199.87|197.57|8
1651968800000|2022-05-08 00:13:20|199.98|197.68|199.98|197.68|199.99|197.69|199.98|197.68|3
1651968810000|2022-05-08 00:13:30|199.99|197.69|199.88|197.58|199.99|197.69|199.88|197.58|7
1651968820000|2022-05-08 00:13:40|199.84|197.54|199.84|197.54|199.84|197.54|199.84|197.54|1
1651968830000|2022-05-08 00:13:50|199.83|197.53|199.8|197.5|199.83|197.53|199.78|197.48|7
1651968840000|2022-05-08 00:14:00|199.79|197.49|199.66|197.36|199.79|197.49|199.66|197.36|5
1651968850000|2022-05-08 00:14:10|199.65|197.35|199.53|197.23|199.68|197.38|199.53|197.23|13
1651968860000|2022-05-08 00:14:20|199.54|197.24|199.59|197.29|199.6|197.3|199.53|197.23|8
1651968870000|2022-05-08 00:14:30|199.64|197.34|199.8|197.5|199.8|197.5|199.64|197.34|11
1651968880000|2022-05-08 00:14:40|199.84|197.54|199.8|197.5|199.84|197.54|199.8|197.5|6
1651968890000|2022-05-08 00:14:50|199.79|197.49|199.71|197.41|199.79|197.49|199.71|197.41|7
1651968900000|2022-05-08 00:15:00|199.72|197.42|199.62|197.32|199.72|197.42|199.62|197.32|9
1651968910000|2022-05-08 00:15:10|199.59|197.29|199.48|197.18|199.59|197.29|199.48|197.18|9
1651968920000|2022-05-08 00:15:20|199.46|197.16|199.58|197.28|199.62|197.32|199.45|197.15|10
1651968930000|2022-05-08 00:15:30|199.6|197.3|199.61|197.31|199.62|197.32|199.6|197.3|4
1651968940000|2022-05-08 00:15:40|199.62|197.32|199.62|197.32|199.64|197.34|199.6|197.3|7
1651968950000|2022-05-08 00:15:50|199.63|197.33|199.64|197.34|199.64|197.34|199.59|197.29|6
1651968970000|2022-05-08 00:16:10|199.63|197.33|199.71|197.41|199.71|197.41|199.63|197.33|7
1651968980000|2022-05-08 00:16:20|199.72|197.42|199.73|197.43|199.73|197.43|199.72|197.42|2
1651968990000|2022-05-08 00:16:30|199.65|197.35|199.64|197.34|199.73|197.43|199.64|197.34|9
1651969000000|2022-05-08 00:16:40|199.62|197.32|199.56|197.26|199.62|197.32|199.56|197.26|6
1651969010000|2022-05-08 00:16:50|199.58|197.28|199.55|197.25|199.58|197.28|199.55|197.25|3
1651969020000|2022-05-08 00:17:00|199.57|197.27|199.67|197.37|199.67|197.37|199.57|197.27|8
1651969030000|2022-05-08 00:17:10|199.64|197.34|199.57|197.27|199.64|197.34|199.57|197.27|9
1651969050000|2022-05-08 00:17:30|199.58|197.28|199.62|197.32|199.62|197.32|199.58|197.28|5
1651969070000|2022-05-08 00:17:50|199.61|197.31|199.61|197.31|199.62|197.32|199.61|197.31|3
1651969120000|2022-05-08 00:18:40|199.62|197.32|199.48|197.18|199.62|197.32|199.48|197.18|11
1651969130000|2022-05-08 00:18:50|199.49|197.19|199.52|197.22|199.52|197.22|199.49|197.19|6
1651969140000|2022-05-08 00:19:00|199.55|197.25|199.61|197.31|199.63|197.33|199.55|197.25|8
1651969150000|2022-05-08 00:19:10|199.6|197.3|199.51|197.21|199.6|197.3|199.5|197.2|10
1651969160000|2022-05-08 00:19:20|199.5|197.2|199.39|197.09|199.5|197.2|199.38|197.08|11
1651969170000|2022-05-08 00:19:30|199.4|197.1|199.44|197.14|199.46|197.16|199.4|197.1|9
1651969180000|2022-05-08 00:19:40|199.47|197.17|199.45|197.15|199.47|197.17|199.44|197.14|4
1651969190000|2022-05-08 00:19:50|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1651969200000|2022-05-08 00:20:00|199.43|197.13|199.43|197.13|199.44|197.14|199.43|197.13|3
1651969210000|2022-05-08 00:20:10|199.44|197.14|199.5|197.2|199.5|197.2|199.44|197.14|6
1651969220000|2022-05-08 00:20:20|199.49|197.19|199.44|197.14|199.5|197.2|199.44|197.14|9
1651969230000|2022-05-08 00:20:30|199.41|197.11|199.38|197.08|199.42|197.12|199.37|197.07|9
1651969240000|2022-05-08 00:20:40|199.37|197.07|199.14|196.84|199.37|197.07|199.14|196.84|6
1651969250000|2022-05-08 00:20:50|199.1|196.8|198.98|196.68|199.1|196.8|198.98|196.68|7
1651969260000|2022-05-08 00:21:00|198.99|196.69|199|196.7|199.05|196.75|198.99|196.69|11
1651969270000|2022-05-08 00:21:10|198.99|196.69|198.87|196.57|198.99|196.69|198.87|196.57|6
1651969280000|2022-05-08 00:21:20|198.86|196.56|198.93|196.63|198.93|196.63|198.86|196.56|12
1651969290000|2022-05-08 00:21:30|198.92|196.62|198.9|196.6|198.92|196.62|198.88|196.58|6
1651969300000|2022-05-08 00:21:40|198.91|196.61|198.94|196.64|198.94|196.64|198.91|196.61|2
1651969310000|2022-05-08 00:21:50|198.96|196.66|199.02|196.72|199.02|196.72|198.96|196.66|7
1651969320000|2022-05-08 00:22:00|199.05|196.75|199.28|196.98|199.32|197.02|198.96|196.66|12
1651969330000|2022-05-08 00:22:10|199.27|196.97|199.03|196.73|199.27|196.97|199.03|196.73|11
1651969340000|2022-05-08 00:22:20|199.04|196.74|199.01|196.71|199.05|196.75|198.97|196.67|13
1651969350000|2022-05-08 00:22:30|199|196.7|199.05|196.75|199.05|196.75|198.98|196.68|6
1651969360000|2022-05-08 00:22:40|199.17|196.87|199.69|197.39|199.69|197.39|199.17|196.87|29
1651969370000|2022-05-08 00:22:50|199.7|197.4|199.67|197.37|199.72|197.42|199.6|197.3|19
1651969380000|2022-05-08 00:23:00|199.7|197.4|199.71|197.41|199.72|197.42|199.61|197.31|16
1651969390000|2022-05-08 00:23:10|199.7|197.4|199.72|197.42|199.72|197.42|199.7|197.4|5
1651969400000|2022-05-08 00:23:20|199.74|197.44|199.85|197.55|199.87|197.57|199.74|197.44|16
1651969410000|2022-05-08 00:23:30|199.86|197.56|199.68|197.38|199.86|197.56|199.68|197.38|11
1651969420000|2022-05-08 00:23:40|199.69|197.39|199.64|197.34|199.71|197.41|199.64|197.34|4
1651969430000|2022-05-08 00:23:50|199.62|197.32|199.46|197.16|199.66|197.36|199.46|197.16|12
1651969440000|2022-05-08 00:24:00|199.45|197.15|199.47|197.17|199.49|197.19|199.41|197.11|17
1651969450000|2022-05-08 00:24:10|199.49|197.19|199.45|197.15|199.49|197.19|199.09|196.79|17
1651969460000|2022-05-08 00:24:20|199.46|197.16|199.47|197.17|199.47|197.17|199.46|197.16|2
1651969470000|2022-05-08 00:24:30|199.46|197.16|199.49|197.19|199.5|197.2|199.46|197.16|4
1651969480000|2022-05-08 00:24:40|199.48|197.18|199.44|197.14|199.48|197.18|199.44|197.14|4
1651969490000|2022-05-08 00:24:50|199.42|197.12|199.42|197.12|199.42|197.12|199.38|197.08|7
1651969500000|2022-05-08 00:25:00|199.45|197.15|199.47|197.17|199.47|197.17|199.45|197.15|3
1651969510000|2022-05-08 00:25:10|199.46|197.16|199.35|197.05|199.46|197.16|199.35|197.05|4
1651969520000|2022-05-08 00:25:20|199.34|197.04|199.43|197.13|199.43|197.13|199.34|197.04|4
1651969530000|2022-05-08 00:25:30|199.45|197.15|199.47|197.17|199.48|197.18|199.45|197.15|4
1651969540000|2022-05-08 00:25:40|199.45|197.15|199.51|197.21|199.53|197.23|199.45|197.15|10
1651969550000|2022-05-08 00:25:50|199.52|197.22|199.53|197.23|199.6|197.3|199.52|197.22|12
1651969560000|2022-05-08 00:26:00|199.54|197.24|199.39|197.09|199.54|197.24|199.39|197.09|10
1651969570000|2022-05-08 00:26:10|199.4|197.1|199.61|197.31|199.61|197.31|199.4|197.1|15
1651969580000|2022-05-08 00:26:20|199.63|197.33|199.61|197.31|199.67|197.37|199.61|197.31|4
1651969590000|2022-05-08 00:26:30|199.55|197.25|199.6|197.3|199.6|197.3|199.54|197.24|12
1651969600000|2022-05-08 00:26:40|199.59|197.29|199.54|197.24|199.59|197.29|199.54|197.24|6
1651969610000|2022-05-08 00:26:50|199.56|197.26|199.54|197.24|199.56|197.26|199.54|197.24|3
1651969620000|2022-05-08 00:27:00|199.53|197.23|199.49|197.19|199.53|197.23|199.49|197.19|5
1651969630000|2022-05-08 00:27:10|199.47|197.17|199.47|197.17|199.49|197.19|199.47|197.17|3
1651969640000|2022-05-08 00:27:20|199.48|197.18|199.46|197.16|199.48|197.18|199.46|197.16|3
1651969650000|2022-05-08 00:27:30|199.44|197.14|199.37|197.07|199.45|197.15|199.37|197.07|14
1651969660000|2022-05-08 00:27:40|199.36|197.06|199.17|196.87|199.37|197.07|199.15|196.85|8
1651969680000|2022-05-08 00:28:00|199.18|196.88|199.48|197.18|199.48|197.18|199.15|196.85|13
1651969690000|2022-05-08 00:28:10|199.47|197.17|199.51|197.21|199.55|197.25|199.47|197.17|9
1651969700000|2022-05-08 00:28:20|199.53|197.23|199.63|197.33|199.63|197.33|199.53|197.23|5
1651969710000|2022-05-08 00:28:30|199.62|197.32|199.58|197.28|199.62|197.32|199.5|197.2|9
1651969720000|2022-05-08 00:28:40|199.6|197.3|199.56|197.26|199.61|197.31|199.5|197.2|20
1651969730000|2022-05-08 00:28:50|199.58|197.28|199.54|197.24|199.58|197.28|199.54|197.24|5
1651969740000|2022-05-08 00:29:00|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1651969750000|2022-05-08 00:29:10|199.57|197.27|199.63|197.33|199.65|197.35|199.57|197.27|7
1651969770000|2022-05-08 00:29:30|199.64|197.34|199.64|197.34|199.65|197.35|199.63|197.33|5
1651969780000|2022-05-08 00:29:40|199.63|197.33|199.55|197.25|199.63|197.33|199.55|197.25|12
1651969790000|2022-05-08 00:29:50|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1651969800000|2022-05-08 00:30:00|199.55|197.25|199.62|197.32|199.65|197.35|199.55|197.25|10
1651969820000|2022-05-08 00:30:20|199.61|197.31|199.48|197.18|199.62|197.32|199.48|197.18|14
1651969830000|2022-05-08 00:30:30|199.49|197.19|199.48|197.18|199.5|197.2|199.48|197.18|4
1651969840000|2022-05-08 00:30:40|199.49|197.19|199.49|197.19|199.6|197.3|199.49|197.19|10
1651969850000|2022-05-08 00:30:50|199.47|197.17|199.44|197.14|199.47|197.17|199.44|197.14|5
1651969860000|2022-05-08 00:31:00|199.43|197.13|199.47|197.17|199.48|197.18|199.43|197.13|4
1651969870000|2022-05-08 00:31:10|199.45|197.15|199.46|197.16|199.47|197.17|199.45|197.15|7
1651969880000|2022-05-08 00:31:20|199.45|197.15|199.42|197.12|199.46|197.16|199.42|197.12|5
1651969890000|2022-05-08 00:31:30|199.41|197.11|199.41|197.11|199.41|197.11|199.41|197.11|1
1651969900000|2022-05-08 00:31:40|199.44|197.14|199.48|197.18|199.49|197.19|199.43|197.13|7
1651969910000|2022-05-08 00:31:50|199.49|197.19|199.55|197.25|199.55|197.25|199.49|197.19|5
1651969920000|2022-05-08 00:32:00|199.56|197.26|199.7|197.4|199.71|197.41|199.56|197.26|14
1651969930000|2022-05-08 00:32:10|199.71|197.41|199.72|197.42|199.72|197.42|199.7|197.4|4
1651969940000|2022-05-08 00:32:20|199.71|197.41|199.72|197.42|199.72|197.42|199.69|197.39|7
1651969950000|2022-05-08 00:32:30|199.71|197.41|199.71|197.41|199.71|197.41|199.71|197.41|1
1651969960000|2022-05-08 00:32:40|199.72|197.42|199.57|197.27|199.72|197.42|199.57|197.27|9
1651969970000|2022-05-08 00:32:50|199.56|197.26|199.56|197.26|199.57|197.27|199.56|197.26|3
1651969980000|2022-05-08 00:33:00|199.54|197.24|199.49|197.19|199.54|197.24|199.48|197.18|6
1651969990000|2022-05-08 00:33:10|199.47|197.17|199.45|197.15|199.47|197.17|199.45|197.15|3
1651970000000|2022-05-08 00:33:20|199.46|197.16|199.45|197.15|199.46|197.16|199.45|197.15|2
1651970010000|2022-05-08 00:33:30|199.47|197.17|199.47|197.17|199.47|197.17|199.47|197.17|1
1651970020000|2022-05-08 00:33:40|199.52|197.22|199.53|197.23|199.53|197.23|199.51|197.21|4
1651970030000|2022-05-08 00:33:50|199.55|197.25|199.54|197.24|199.55|197.25|199.54|197.24|2
1651970050000|2022-05-08 00:34:10|199.55|197.25|199.58|197.28|199.63|197.33|199.55|197.25|8
1651970060000|2022-05-08 00:34:20|199.56|197.26|199.46|197.16|199.56|197.26|199.46|197.16|6
1651970070000|2022-05-08 00:34:30|199.45|197.15|199.46|197.16|199.46|197.16|199.44|197.14|3
1651970080000|2022-05-08 00:34:40|199.5|197.2|199.56|197.26|199.56|197.26|199.5|197.2|8
1651970090000|2022-05-08 00:34:50|199.54|197.24|199.47|197.17|199.54|197.24|199.47|197.17|5
1651970100000|2022-05-08 00:35:00|199.48|197.18|199.47|197.17|199.49|197.19|199.46|197.16|6
1651970120000|2022-05-08 00:35:20|199.48|197.18|199.47|197.17|199.48|197.18|199.47|197.17|4
1651970140000|2022-05-08 00:35:40|199.5|197.2|199.52|197.22|199.54|197.24|199.5|197.2|5
1651970150000|2022-05-08 00:35:50|199.51|197.21|199.46|197.16|199.53|197.23|199.46|197.16|7
1651970160000|2022-05-08 00:36:00|199.48|197.18|199.46|197.16|199.48|197.18|199.46|197.16|3
1651970170000|2022-05-08 00:36:10|199.45|197.15|199.36|197.06|199.45|197.15|199.34|197.04|8
1651970180000|2022-05-08 00:36:20|199.34|197.04|199.35|197.05|199.39|197.09|199.34|197.04|6
1651970190000|2022-05-08 00:36:30|199.32|197.02|199.32|197.02|199.32|197.02|199.31|197.01|5
1651970200000|2022-05-08 00:36:40|199.31|197.01|199.34|197.04|199.34|197.04|199.31|197.01|6
1651970210000|2022-05-08 00:36:50|199.33|197.03|199.49|197.19|199.49|197.19|199.33|197.03|7
1651970220000|2022-05-08 00:37:00|199.47|197.17|199.59|197.29|199.59|197.29|199.47|197.17|10
1651970230000|2022-05-08 00:37:10|199.6|197.3|199.61|197.31|199.68|197.38|199.6|197.3|10
1651970240000|2022-05-08 00:37:20|199.62|197.32|199.68|197.38|199.68|197.38|199.62|197.32|14
1651970250000|2022-05-08 00:37:30|199.71|197.41|199.88|197.58|199.88|197.58|199.71|197.41|10
1651970260000|2022-05-08 00:37:40|199.87|197.57|199.83|197.53|199.87|197.57|199.82|197.52|5
1651970270000|2022-05-08 00:37:50|199.82|197.52|199.82|197.52|199.83|197.53|199.82|197.52|3
1651970280000|2022-05-08 00:38:00|199.78|197.48|199.78|197.48|199.79|197.49|199.78|197.48|3
1651970290000|2022-05-08 00:38:10|199.77|197.47|199.65|197.35|199.78|197.48|199.62|197.32|14
1651970300000|2022-05-08 00:38:20|199.64|197.34|199.56|197.26|199.65|197.35|199.56|197.26|9
1651970310000|2022-05-08 00:38:30|199.55|197.25|199.51|197.21|199.55|197.25|199.51|197.21|5
1651970320000|2022-05-08 00:38:40|199.49|197.19|199.45|197.15|199.49|197.19|199.45|197.15|9
1651970330000|2022-05-08 00:38:50|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1651970340000|2022-05-08 00:39:00|199.43|197.13|199.43|197.13|199.43|197.13|199.43|197.13|1
1651970350000|2022-05-08 00:39:10|199.44|197.14|199.43|197.13|199.44|197.14|199.43|197.13|2
1651970370000|2022-05-08 00:39:30|199.41|197.11|199.4|197.1|199.41|197.11|199.36|197.06|13
1651970380000|2022-05-08 00:39:40|199.41|197.11|199.4|197.1|199.43|197.13|199.4|197.1|4
1651970390000|2022-05-08 00:39:50|199.41|197.11|199.36|197.06|199.42|197.12|199.36|197.06|5
1651970400000|2022-05-08 00:40:00|199.35|197.05|199.08|196.78|199.35|197.05|199.08|196.78|16
1651970410000|2022-05-08 00:40:10|199.09|196.79|199.35|197.05|199.35|197.05|199.09|196.79|10
1651970420000|2022-05-08 00:40:20|199.34|197.04|199.12|196.82|199.34|197.04|199.12|196.82|10
1651970430000|2022-05-08 00:40:30|199.11|196.81|199.01|196.71|199.11|196.81|198.99|196.69|15
1651970440000|2022-05-08 00:40:40|199.05|196.75|199.02|196.72|199.05|196.75|199.02|196.72|4
1651970450000|2022-05-08 00:40:50|199.01|196.71|198.9|196.6|199.01|196.71|198.9|196.6|6
1651970460000|2022-05-08 00:41:00|198.89|196.59|199.01|196.71|199.03|196.73|198.89|196.59|12
1651970470000|2022-05-08 00:41:10|199.02|196.72|199.03|196.73|199.03|196.73|199.01|196.71|10
1651970480000|2022-05-08 00:41:20|199.01|196.71|199|196.7|199.05|196.75|199|196.7|6
1651970490000|2022-05-08 00:41:30|198.99|196.69|198.99|196.69|199|196.7|198.95|196.65|8
1651970500000|2022-05-08 00:41:40|199.02|196.72|199.05|196.75|199.07|196.77|199.02|196.72|13
1651970520000|2022-05-08 00:42:00|199.04|196.74|199.04|196.74|199.04|196.74|199.03|196.73|3
1651970530000|2022-05-08 00:42:10|199.03|196.73|198.98|196.68|199.03|196.73|198.97|196.67|5
1651970540000|2022-05-08 00:42:20|198.97|196.67|198.97|196.67|199.01|196.71|198.96|196.66|7
1651970550000|2022-05-08 00:42:30|198.96|196.66|198.98|196.68|198.99|196.69|198.92|196.62|10
1651970560000|2022-05-08 00:42:40|198.99|196.69|199.05|196.75|199.05|196.75|198.99|196.69|4
1651970570000|2022-05-08 00:42:50|199.06|196.76|199.06|196.76|199.09|196.79|199.06|196.76|6
1651970580000|2022-05-08 00:43:00|199.08|196.78|199.08|196.78|199.13|196.83|199.07|196.77|8
1651970590000|2022-05-08 00:43:10|199.07|196.77|199.08|196.78|199.08|196.78|199.05|196.75|6
1651970610000|2022-05-08 00:43:30|199.06|196.76|198.99|196.69|199.06|196.76|198.97|196.67|6
1651970620000|2022-05-08 00:43:40|199|196.7|199|196.7|199.01|196.71|198.98|196.68|7
1651970630000|2022-05-08 00:43:50|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1651970640000|2022-05-08 00:44:00|199|196.7|199.06|196.76|199.06|196.76|199|196.7|5
1651970650000|2022-05-08 00:44:10|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1651970670000|2022-05-08 00:44:30|199.04|196.74|199.05|196.75|199.05|196.75|199.04|196.74|4
1651970700000|2022-05-08 00:45:00|199.07|196.77|199.16|196.86|199.16|196.86|199.07|196.77|4
1651970710000|2022-05-08 00:45:10|199.15|196.85|199.16|196.86|199.16|196.86|199.13|196.83|4
1651970720000|2022-05-08 00:45:20|199.36|197.06|199.39|197.09|199.41|197.11|199.36|197.06|5
1651970730000|2022-05-08 00:45:30|199.41|197.11|199.48|197.18|199.49|197.19|199.41|197.11|7
1651970740000|2022-05-08 00:45:40|199.49|197.19|199.73|197.43|199.73|197.43|199.48|197.18|14
1651970750000|2022-05-08 00:45:50|199.7|197.4|199.72|197.42|199.75|197.45|199.7|197.4|15
1651970760000|2022-05-08 00:46:00|199.73|197.43|199.76|197.46|199.76|197.46|199.73|197.43|4
1651970770000|2022-05-08 00:46:10|199.77|197.47|199.78|197.48|199.78|197.48|199.77|197.47|2
1651970780000|2022-05-08 00:46:20|199.77|197.47|199.76|197.46|199.77|197.47|199.76|197.46|2
1651970790000|2022-05-08 00:46:30|199.75|197.45|199.75|197.45|199.76|197.46|199.75|197.45|3
1651970800000|2022-05-08 00:46:40|199.76|197.46|199.8|197.5|199.8|197.5|199.76|197.46|5
1651970810000|2022-05-08 00:46:50|199.81|197.51|199.77|197.47|199.81|197.51|199.77|197.47|4
1651970820000|2022-05-08 00:47:00|199.76|197.46|199.66|197.36|199.76|197.46|199.65|197.35|18
1651970830000|2022-05-08 00:47:10|199.67|197.37|199.65|197.35|199.67|197.37|199.55|197.25|19
1651970840000|2022-05-08 00:47:20|199.67|197.37|199.7|197.4|199.7|197.4|199.66|197.36|6
1651970850000|2022-05-08 00:47:30|199.69|197.39|199.54|197.24|199.69|197.39|199.54|197.24|13
1651970860000|2022-05-08 00:47:40|199.55|197.25|199.5|197.2|199.55|197.25|199.5|197.2|6
1651970870000|2022-05-08 00:47:50|199.48|197.18|199.48|197.18|199.49|197.19|199.46|197.16|5
1651970880000|2022-05-08 00:48:00|199.49|197.19|199.57|197.27|199.57|197.27|199.49|197.19|6
1651970900000|2022-05-08 00:48:20|199.56|197.26|199.5|197.2|199.56|197.26|199.49|197.19|6
1651970910000|2022-05-08 00:48:30|199.51|197.21|199.18|196.88|199.51|197.21|199.18|196.88|9
1651970920000|2022-05-08 00:48:40|199.17|196.87|199.47|197.17|199.48|197.18|199.16|196.86|20
1651970930000|2022-05-08 00:48:50|199.49|197.19|199.44|197.14|199.49|197.19|199.42|197.12|7
1651970940000|2022-05-08 00:49:00|199.43|197.13|199.33|197.03|199.43|197.13|199.33|197.03|5
1651970950000|2022-05-08 00:49:10|199.34|197.04|198.99|196.69|199.36|197.06|198.98|196.68|16
1651970960000|2022-05-08 00:49:20|199|196.7|198.86|196.56|199|196.7|198.84|196.54|9
1651970970000|2022-05-08 00:49:30|198.85|196.55|198.84|196.54|198.85|196.55|198.84|196.54|2
1651970980000|2022-05-08 00:49:40|198.81|196.51|198.81|196.51|198.82|196.52|198.81|196.51|3
1651970990000|2022-05-08 00:49:50|198.8|196.5|198.85|196.55|198.86|196.56|198.8|196.5|4
1651971000000|2022-05-08 00:50:00|198.82|196.52|198.85|196.55|198.85|196.55|198.81|196.51|5
1651971010000|2022-05-08 00:50:10|198.84|196.54|198.86|196.56|198.86|196.56|198.84|196.54|5
1651971030000|2022-05-08 00:50:30|198.85|196.55|198.84|196.54|198.91|196.61|198.84|196.54|11
1651971040000|2022-05-08 00:50:40|198.85|196.55|198.83|196.53|198.85|196.55|198.83|196.53|2
1651971050000|2022-05-08 00:50:50|198.81|196.51|198.81|196.51|198.82|196.52|198.76|196.46|10
1651971060000|2022-05-08 00:51:00|198.79|196.49|198.81|196.51|198.81|196.51|198.72|196.42|18
1651971070000|2022-05-08 00:51:10|198.82|196.52|198.87|196.57|198.87|196.57|198.81|196.51|7
1651971080000|2022-05-08 00:51:20|198.88|196.58|198.99|196.69|198.99|196.69|198.87|196.57|9
1651971090000|2022-05-08 00:51:30|198.98|196.68|198.98|196.68|198.98|196.68|198.98|196.68|1
1651971110000|2022-05-08 00:51:50|198.97|196.67|198.95|196.65|198.97|196.67|198.95|196.65|4
1651971120000|2022-05-08 00:52:00|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1651971150000|2022-05-08 00:52:30|198.94|196.64|198.82|196.52|198.94|196.64|198.8|196.5|6
1651971160000|2022-05-08 00:52:40|198.81|196.51|198.68|196.38|198.81|196.51|198.68|196.38|6
1651971170000|2022-05-08 00:52:50|198.69|196.39|198.69|196.39|198.69|196.39|198.68|196.38|3
1651971180000|2022-05-08 00:53:00|198.68|196.38|198.65|196.35|198.69|196.39|198.65|196.35|5
1651971190000|2022-05-08 00:53:10|198.64|196.34|198.66|196.36|198.66|196.36|198.52|196.22|18
1651971200000|2022-05-08 00:53:20|198.67|196.37|198.65|196.35|198.67|196.37|198.65|196.35|3
1651971210000|2022-05-08 00:53:30|198.62|196.32|198.58|196.28|198.62|196.32|198.58|196.28|2
1651971220000|2022-05-08 00:53:40|198.59|196.29|198.56|196.26|198.6|196.3|198.56|196.26|6
1651971230000|2022-05-08 00:53:50|198.55|196.25|198.49|196.19|198.56|196.26|198.49|196.19|7
1651971240000|2022-05-08 00:54:00|198.48|196.18|198.48|196.18|198.51|196.21|198.48|196.18|5
1651971250000|2022-05-08 00:54:10|198.46|196.16|198.46|196.16|198.46|196.16|198.43|196.13|7
1651971260000|2022-05-08 00:54:20|198.47|196.17|198.47|196.17|198.53|196.23|198.47|196.17|12
1651971270000|2022-05-08 00:54:30|198.46|196.16|198.47|196.17|198.5|196.2|198.4|196.1|19
1651971280000|2022-05-08 00:54:40|198.48|196.18|198.53|196.23|198.57|196.27|198.48|196.18|14
1651971290000|2022-05-08 00:54:50|198.56|196.26|198.51|196.21|198.56|196.26|198.48|196.18|13
1651971300000|2022-05-08 00:55:00|198.52|196.22|198.47|196.17|198.52|196.22|198.47|196.17|11
1651971310000|2022-05-08 00:55:10|198.48|196.18|198.47|196.17|198.48|196.18|198.41|196.11|10
1651971320000|2022-05-08 00:55:20|198.46|196.16|198.4|196.1|198.46|196.16|198.4|196.1|8
1651971330000|2022-05-08 00:55:30|198.44|196.14|198.43|196.13|198.47|196.17|198.43|196.13|10
1651971340000|2022-05-08 00:55:40|198.44|196.14|198.52|196.22|198.52|196.22|198.44|196.14|5
1651971350000|2022-05-08 00:55:50|198.51|196.21|198.47|196.17|198.52|196.22|198.47|196.17|5
1651971360000|2022-05-08 00:56:00|198.48|196.18|198.48|196.18|198.48|196.18|198.45|196.15|5
1651971370000|2022-05-08 00:56:10|198.45|196.15|198.48|196.18|198.48|196.18|198.45|196.15|2
1651971380000|2022-05-08 00:56:20|198.47|196.17|198.51|196.21|198.51|196.21|198.45|196.15|7
1651971390000|2022-05-08 00:56:30|198.52|196.22|198.48|196.18|198.53|196.23|198.48|196.18|7
1651971400000|2022-05-08 00:56:40|198.49|196.19|198.47|196.17|198.49|196.19|198.46|196.16|4
1651971410000|2022-05-08 00:56:50|198.46|196.16|198.53|196.23|198.54|196.24|198.46|196.16|5
1651971430000|2022-05-08 00:57:10|198.54|196.24|198.51|196.21|198.54|196.24|198.51|196.21|4
1651971440000|2022-05-08 00:57:20|198.53|196.23|198.48|196.18|198.53|196.23|198.48|196.18|5
1651971450000|2022-05-08 00:57:30|198.49|196.19|198.46|196.16|198.49|196.19|198.46|196.16|4
1651971460000|2022-05-08 00:57:40|198.45|196.15|198.19|195.89|198.45|196.15|198.17|195.87|10
1651971470000|2022-05-08 00:57:50|198.2|195.9|198.18|195.88|198.2|195.9|198.17|195.87|7
1651971480000|2022-05-08 00:58:00|198.19|195.89|198.4|196.1|198.42|196.12|198.19|195.89|8
1651971490000|2022-05-08 00:58:10|198.39|196.09|198.43|196.13|198.44|196.14|198.39|196.09|5
1651971500000|2022-05-08 00:58:20|198.44|196.14|198.41|196.11|198.44|196.14|198.41|196.11|5
1651971510000|2022-05-08 00:58:30|198.4|196.1|198.37|196.07|198.4|196.1|198.37|196.07|3
1651971520000|2022-05-08 00:58:40|198.36|196.06|198.43|196.13|198.43|196.13|198.31|196.01|15
1651971530000|2022-05-08 00:58:50|198.45|196.15|198.44|196.14|198.45|196.15|198.44|196.14|4
1651971540000|2022-05-08 00:59:00|198.45|196.15|198.44|196.14|198.45|196.15|198.44|196.14|2
1651971550000|2022-05-08 00:59:10|198.43|196.13|198.43|196.13|198.43|196.13|198.43|196.13|1
1651971570000|2022-05-08 00:59:30|198.44|196.14|198.34|196.04|198.44|196.14|198.16|195.86|16
1651971580000|2022-05-08 00:59:40|198.35|196.05|198.46|196.16|198.47|196.17|198.35|196.05|14
1651971590000|2022-05-08 00:59:50|198.47|196.17|198.55|196.25|198.57|196.27|198.47|196.17|9
1651971600000|2022-05-08 01:00:00|198.6|196.3|198.68|196.38|198.69|196.39|198.6|196.3|16
1651971610000|2022-05-08 01:00:10|198.67|196.37|198.58|196.28|198.68|196.38|198.58|196.28|11
1651971620000|2022-05-08 01:00:20|198.59|196.29|198.58|196.28|198.6|196.3|198.58|196.28|6
1651971630000|2022-05-08 01:00:30|198.57|196.27|198.66|196.36|198.66|196.36|198.57|196.27|5
1651971640000|2022-05-08 01:00:40|198.68|196.38|198.66|196.36|198.7|196.4|198.66|196.36|11
1651971650000|2022-05-08 01:00:50|198.67|196.37|198.66|196.36|198.67|196.37|198.66|196.36|2
1651971660000|2022-05-08 01:01:00|198.64|196.34|198.61|196.31|198.64|196.34|198.61|196.31|6
1651971680000|2022-05-08 01:01:20|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1651971690000|2022-05-08 01:01:30|198.63|196.33|198.79|196.49|198.79|196.49|198.63|196.33|15
1651971700000|2022-05-08 01:01:40|198.78|196.48|198.87|196.57|198.87|196.57|198.78|196.48|7
1651971710000|2022-05-08 01:01:50|198.88|196.58|198.97|196.67|198.98|196.68|198.87|196.57|8
1651971720000|2022-05-08 01:02:00|198.98|196.68|199.06|196.76|199.06|196.76|198.98|196.68|7
1651971730000|2022-05-08 01:02:10|199.05|196.75|198.91|196.61|199.05|196.75|198.91|196.61|12
1651971740000|2022-05-08 01:02:20|198.92|196.62|198.9|196.6|198.92|196.62|198.9|196.6|4
1651971750000|2022-05-08 01:02:30|198.89|196.59|198.79|196.49|198.89|196.59|198.79|196.49|9
1651971770000|2022-05-08 01:02:50|198.8|196.5|198.85|196.55|198.87|196.57|198.8|196.5|10
1651971780000|2022-05-08 01:03:00|198.84|196.54|198.83|196.53|198.84|196.54|198.82|196.52|3
1651971790000|2022-05-08 01:03:10|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1651971800000|2022-05-08 01:03:20|198.79|196.49|198.79|196.49|198.79|196.49|198.78|196.48|3
1651971810000|2022-05-08 01:03:30|198.81|196.51|198.68|196.38|198.81|196.51|198.68|196.38|12
1651971820000|2022-05-08 01:03:40|198.69|196.39|198.62|196.32|198.69|196.39|198.61|196.31|7
1651971830000|2022-05-08 01:03:50|198.61|196.31|198.63|196.33|198.65|196.35|198.59|196.29|11
1651971840000|2022-05-08 01:04:00|198.64|196.34|198.79|196.49|198.79|196.49|198.63|196.33|17
1651971850000|2022-05-08 01:04:10|198.8|196.5|198.97|196.67|198.97|196.67|198.8|196.5|13
1651971860000|2022-05-08 01:04:20|198.98|196.68|198.88|196.58|198.98|196.68|198.88|196.58|7
1651971870000|2022-05-08 01:04:30|198.91|196.61|198.92|196.62|198.92|196.62|198.91|196.61|2
1651971880000|2022-05-08 01:04:40|198.93|196.63|198.9|196.6|199.01|196.71|198.9|196.6|14
1651971890000|2022-05-08 01:04:50|198.89|196.59|198.82|196.52|198.89|196.59|198.82|196.52|5
1651971900000|2022-05-08 01:05:00|198.83|196.53|198.94|196.64|198.94|196.64|198.81|196.51|14
1651971910000|2022-05-08 01:05:10|198.91|196.61|198.91|196.61|198.91|196.61|198.87|196.57|5
1651971920000|2022-05-08 01:05:20|198.93|196.63|199.07|196.77|199.08|196.78|198.93|196.63|14
1651971930000|2022-05-08 01:05:30|199.13|196.83|198.99|196.69|199.14|196.84|198.99|196.69|12
1651971940000|2022-05-08 01:05:40|198.98|196.68|198.99|196.69|199.01|196.71|198.94|196.64|15
1651971950000|2022-05-08 01:05:50|199.01|196.71|198.98|196.68|199.01|196.71|198.97|196.67|7
1651971960000|2022-05-08 01:06:00|198.99|196.69|199.05|196.75|199.06|196.76|198.99|196.69|6
1651971970000|2022-05-08 01:06:10|199.04|196.74|199.05|196.75|199.06|196.76|199.04|196.74|4
1651971980000|2022-05-08 01:06:20|199.06|196.76|199.15|196.85|199.15|196.85|199.06|196.76|11
1651971990000|2022-05-08 01:06:30|199.14|196.84|199.14|196.84|199.15|196.85|199.14|196.84|3
1651972000000|2022-05-08 01:06:40|199.15|196.85|199.37|197.07|199.38|197.08|199.15|196.85|6
1651972010000|2022-05-08 01:06:50|199.38|197.08|199.14|196.84|199.38|197.08|199.12|196.82|11
1651972020000|2022-05-08 01:07:00|199.09|196.79|199.09|196.79|199.09|196.79|199.09|196.79|1
1651972030000|2022-05-08 01:07:10|199.1|196.8|199.01|196.71|199.1|196.8|199.01|196.71|5
1651972040000|2022-05-08 01:07:20|199.05|196.75|199.05|196.75|199.06|196.76|199.05|196.75|3
1651972050000|2022-05-08 01:07:30|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1651972060000|2022-05-08 01:07:40|199.05|196.75|199.1|196.8|199.1|196.8|199.05|196.75|11
1651972070000|2022-05-08 01:07:50|199.11|196.81|199.03|196.73|199.11|196.81|199.03|196.73|8
1651972080000|2022-05-08 01:08:00|199.04|196.74|198.87|196.57|199.04|196.74|198.87|196.57|14
1651972090000|2022-05-08 01:08:10|198.86|196.56|198.8|196.5|198.86|196.56|198.8|196.5|8
1651972100000|2022-05-08 01:08:20|198.82|196.52|198.79|196.49|198.83|196.53|198.77|196.47|8
1651972110000|2022-05-08 01:08:30|198.8|196.5|198.86|196.56|198.89|196.59|198.8|196.5|10
1651972120000|2022-05-08 01:08:40|198.85|196.55|198.82|196.52|198.85|196.55|198.82|196.52|3
1651972130000|2022-05-08 01:08:50|198.84|196.54|198.84|196.54|198.88|196.58|198.83|196.53|10
1651972140000|2022-05-08 01:09:00|198.85|196.55|198.87|196.57|198.88|196.58|198.85|196.55|4
1651972150000|2022-05-08 01:09:10|198.86|196.56|198.93|196.63|198.93|196.63|198.86|196.56|9
1651972160000|2022-05-08 01:09:20|198.91|196.61|198.88|196.58|198.91|196.61|198.87|196.57|7
1651972170000|2022-05-08 01:09:30|198.89|196.59|198.94|196.64|198.94|196.64|198.88|196.58|8
1651972180000|2022-05-08 01:09:40|198.93|196.63|198.94|196.64|198.94|196.64|198.92|196.62|6
1651972190000|2022-05-08 01:09:50|198.9|196.6|198.9|196.6|198.9|196.6|198.89|196.59|3
1651972200000|2022-05-08 01:10:00|198.89|196.59|198.92|196.62|198.92|196.62|198.81|196.51|18
1651972210000|2022-05-08 01:10:10|198.91|196.61|198.9|196.6|198.92|196.62|198.9|196.6|6
1651972220000|2022-05-08 01:10:20|198.91|196.61|198.88|196.58|198.91|196.61|198.88|196.58|4
1651972230000|2022-05-08 01:10:30|198.83|196.53|198.75|196.45|198.84|196.54|198.75|196.45|11
1651972240000|2022-05-08 01:10:40|198.74|196.44|198.73|196.43|198.74|196.44|198.69|196.39|9
1651972250000|2022-05-08 01:10:50|198.72|196.42|198.71|196.41|198.73|196.43|198.7|196.4|6
1651972260000|2022-05-08 01:11:00|198.75|196.45|198.88|196.58|198.88|196.58|198.75|196.45|10
1651972270000|2022-05-08 01:11:10|198.89|196.59|198.95|196.65|198.95|196.65|198.89|196.59|4
1651972280000|2022-05-08 01:11:20|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1651972290000|2022-05-08 01:11:30|198.98|196.68|198.98|196.68|198.99|196.69|198.98|196.68|5
1651972300000|2022-05-08 01:11:40|198.97|196.67|199|196.7|199|196.7|198.96|196.66|11
1651972310000|2022-05-08 01:11:50|198.98|196.68|198.96|196.66|199|196.7|198.96|196.66|8
1651972340000|2022-05-08 01:12:20|198.97|196.67|198.96|196.66|198.97|196.67|198.96|196.66|2
1651972350000|2022-05-08 01:12:30|198.95|196.65|198.95|196.65|198.95|196.65|198.93|196.63|5
1651972360000|2022-05-08 01:12:40|198.96|196.66|199.04|196.74|199.04|196.74|198.95|196.65|9
1651972370000|2022-05-08 01:12:50|199.06|196.76|199.14|196.84|199.17|196.87|199.06|196.76|11
1651972380000|2022-05-08 01:13:00|199.13|196.83|199.06|196.76|199.13|196.83|199.04|196.74|11
1651972390000|2022-05-08 01:13:10|199.07|196.77|199.07|196.77|199.08|196.78|199.05|196.75|16
1651972400000|2022-05-08 01:13:20|199.08|196.78|199.1|196.8|199.1|196.8|199.08|196.78|5
1651972410000|2022-05-08 01:13:30|199.11|196.81|199.06|196.76|199.11|196.81|199.04|196.74|7
1651972420000|2022-05-08 01:13:40|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1651972440000|2022-05-08 01:14:00|199.04|196.74|199.06|196.76|199.06|196.76|199.04|196.74|3
1651972460000|2022-05-08 01:14:20|199.07|196.77|199.13|196.83|199.13|196.83|199.07|196.77|3
1651972470000|2022-05-08 01:14:30|199.1|196.8|199.14|196.84|199.14|196.84|199.1|196.8|4
1651972480000|2022-05-08 01:14:40|199.33|197.03|199.38|197.08|199.38|197.08|199.33|197.03|6
1651972490000|2022-05-08 01:14:50|199.39|197.09|199.39|197.09|199.39|197.09|199.39|197.09|1
1651972500000|2022-05-08 01:15:00|199.38|197.08|199.47|197.17|199.47|197.17|199.38|197.08|4
1651972510000|2022-05-08 01:15:10|199.46|197.16|199.33|197.03|199.46|197.16|199.33|197.03|11
1651972520000|2022-05-08 01:15:20|199.31|197.01|199.05|196.75|199.31|197.01|199.05|196.75|8
1651972530000|2022-05-08 01:15:30|199.04|196.74|199|196.7|199.04|196.74|198.91|196.61|12
1651972540000|2022-05-08 01:15:40|198.97|196.67|198.95|196.65|198.97|196.67|198.95|196.65|3
1651972550000|2022-05-08 01:15:50|198.94|196.64|198.92|196.62|198.96|196.66|198.92|196.62|9
1651972560000|2022-05-08 01:16:00|198.93|196.63|198.88|196.58|198.93|196.63|198.88|196.58|5
1651972570000|2022-05-08 01:16:10|198.89|196.59|198.88|196.58|198.89|196.59|198.88|196.58|4
1651972580000|2022-05-08 01:16:20|198.87|196.57|198.84|196.54|198.87|196.57|198.84|196.54|5
1651972590000|2022-05-08 01:16:30|198.82|196.52|198.82|196.52|198.82|196.52|198.79|196.49|4
1651972600000|2022-05-08 01:16:40|198.83|196.53|198.7|196.4|198.83|196.53|198.7|196.4|13
1651972610000|2022-05-08 01:16:50|198.68|196.38|198.51|196.21|198.69|196.39|198.44|196.14|15
1651972620000|2022-05-08 01:17:00|198.5|196.2|198.36|196.06|198.51|196.21|198.36|196.06|8
1651972630000|2022-05-08 01:17:10|198.4|196.1|198.56|196.26|198.56|196.26|198.36|196.06|10
1651972640000|2022-05-08 01:17:20|198.52|196.22|198.57|196.27|198.57|196.27|198.49|196.19|12
1651972650000|2022-05-08 01:17:30|198.56|196.26|198.48|196.18|198.56|196.26|198.48|196.18|5
1651972660000|2022-05-08 01:17:40|198.43|196.13|198.37|196.07|198.43|196.13|198.35|196.05|9
1651972670000|2022-05-08 01:17:50|198.36|196.06|198.07|195.77|198.36|196.06|198.07|195.77|12
1651972680000|2022-05-08 01:18:00|198.05|195.75|197.98|195.68|198.05|195.75|197.98|195.68|8
1651972690000|2022-05-08 01:18:10|197.97|195.67|197.86|195.56|197.97|195.67|197.85|195.55|9
1651972700000|2022-05-08 01:18:20|197.87|195.57|197.77|195.47|197.87|195.57|197.77|195.47|10
1651972710000|2022-05-08 01:18:30|197.78|195.48|197.88|195.58|197.91|195.61|197.78|195.48|19
1651972720000|2022-05-08 01:18:40|197.89|195.59|197.82|195.52|197.95|195.65|197.82|195.52|16
1651972730000|2022-05-08 01:18:50|197.81|195.51|197.76|195.46|197.81|195.51|197.75|195.45|5
1651972740000|2022-05-08 01:19:00|197.74|195.44|197.86|195.56|198.03|195.73|197.74|195.44|23
1651972750000|2022-05-08 01:19:10|197.87|195.57|198.05|195.75|198.05|195.75|197.86|195.56|10
1651972760000|2022-05-08 01:19:20|198.06|195.76|197.89|195.59|198.06|195.76|197.88|195.58|12
1651972770000|2022-05-08 01:19:30|197.88|195.58|197.9|195.6|197.9|195.6|197.88|195.58|3
1651972780000|2022-05-08 01:19:40|197.89|195.59|197.88|195.58|197.9|195.6|197.88|195.58|3
1651972790000|2022-05-08 01:19:50|197.89|195.59|197.99|195.69|197.99|195.69|197.89|195.59|9
1651972800000|2022-05-08 01:20:00|198|195.7|198.04|195.74|198.05|195.75|197.99|195.69|9
1651972810000|2022-05-08 01:20:10|198.03|195.73|197.92|195.62|198.03|195.73|197.92|195.62|8
1651972820000|2022-05-08 01:20:20|197.91|195.61|197.81|195.51|197.91|195.61|197.81|195.51|13
1651972830000|2022-05-08 01:20:30|197.8|195.5|197.66|195.36|197.8|195.5|197.62|195.32|19
1651972840000|2022-05-08 01:20:40|197.65|195.35|197.72|195.42|197.82|195.52|197.65|195.35|17
1651972850000|2022-05-08 01:20:50|197.73|195.43|197.73|195.43|197.73|195.43|197.71|195.41|4
1651972860000|2022-05-08 01:21:00|197.72|195.42|197.64|195.34|197.72|195.42|197.62|195.32|7
1651972870000|2022-05-08 01:21:10|197.61|195.31|197.52|195.22|197.66|195.36|197.51|195.21|14
1651972880000|2022-05-08 01:21:20|197.5|195.2|197.52|195.22|197.52|195.22|197.46|195.16|16
1651972890000|2022-05-08 01:21:30|197.53|195.23|197.58|195.28|197.58|195.28|197.52|195.22|11
1651972900000|2022-05-08 01:21:40|197.57|195.27|197.64|195.34|197.64|195.34|197.55|195.25|14
1651972910000|2022-05-08 01:21:50|197.63|195.33|197.63|195.33|197.63|195.33|197.63|195.33|1
1651972920000|2022-05-08 01:22:00|197.65|195.35|197.72|195.42|197.72|195.42|197.62|195.32|12
1651972930000|2022-05-08 01:22:10|197.73|195.43|197.77|195.47|197.77|195.47|197.71|195.41|9
1651972940000|2022-05-08 01:22:20|197.8|195.5|197.75|195.45|197.8|195.5|197.7|195.4|15
1651972950000|2022-05-08 01:22:30|197.76|195.46|197.89|195.59|197.91|195.61|197.75|195.45|18
1651972960000|2022-05-08 01:22:40|197.94|195.64|198|195.7|198.03|195.73|197.93|195.63|20
1651972970000|2022-05-08 01:22:50|197.99|195.69|197.96|195.66|197.99|195.69|197.96|195.66|2
1651972980000|2022-05-08 01:23:00|197.89|195.59|197.97|195.67|197.98|195.68|197.88|195.58|12
1651972990000|2022-05-08 01:23:10|197.98|195.68|198.13|195.83|198.14|195.84|197.98|195.68|14
1651973000000|2022-05-08 01:23:20|198.14|195.84|198.13|195.83|198.14|195.84|198.12|195.82|3
1651973010000|2022-05-08 01:23:30|198.12|195.82|198.13|195.83|198.14|195.84|198.12|195.82|5
1651973020000|2022-05-08 01:23:40|198.14|195.84|198.14|195.84|198.14|195.84|198.14|195.84|1
1651973030000|2022-05-08 01:23:50|198.13|195.83|198.41|196.11|198.41|196.11|198.13|195.83|8
1651973040000|2022-05-08 01:24:00|198.4|196.1|198.46|196.16|198.47|196.17|198.4|196.1|8
1651973050000|2022-05-08 01:24:10|198.47|196.17|198.55|196.25|198.56|196.26|198.47|196.17|11
1651973060000|2022-05-08 01:24:20|198.56|196.26|198.57|196.27|198.57|196.27|198.56|196.26|4
1651973070000|2022-05-08 01:24:30|198.56|196.26|198.51|196.21|198.56|196.26|198.5|196.2|13
1651973080000|2022-05-08 01:24:40|198.5|196.2|198.61|196.31|198.61|196.31|198.5|196.2|11
1651973090000|2022-05-08 01:24:50|198.62|196.32|198.63|196.33|198.63|196.33|198.61|196.31|4
1651973100000|2022-05-08 01:25:00|198.64|196.34|198.56|196.26|198.69|196.39|198.56|196.26|19
1651973110000|2022-05-08 01:25:10|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1651973120000|2022-05-08 01:25:20|198.53|196.23|198.48|196.18|198.53|196.23|198.46|196.16|10
1651973130000|2022-05-08 01:25:30|198.47|196.17|198.48|196.18|198.48|196.18|198.47|196.17|4
1651973140000|2022-05-08 01:25:40|198.49|196.19|198.68|196.38|198.68|196.38|198.49|196.19|10
1651973150000|2022-05-08 01:25:50|198.69|196.39|198.68|196.38|198.78|196.48|198.68|196.38|11
1651973160000|2022-05-08 01:26:00|198.67|196.37|198.67|196.37|198.69|196.39|198.67|196.37|7
1651973170000|2022-05-08 01:26:10|198.73|196.43|198.74|196.44|198.75|196.45|198.71|196.41|8
1651973180000|2022-05-08 01:26:20|198.79|196.49|198.83|196.53|198.83|196.53|198.79|196.49|4
1651973190000|2022-05-08 01:26:30|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1651973200000|2022-05-08 01:26:40|198.83|196.53|198.83|196.53|198.86|196.56|198.82|196.52|5
1651973210000|2022-05-08 01:26:50|198.87|196.57|198.9|196.6|198.9|196.6|198.87|196.57|5
1651973220000|2022-05-08 01:27:00|198.89|196.59|198.75|196.45|198.89|196.59|198.75|196.45|13
1651973230000|2022-05-08 01:27:10|198.74|196.44|198.64|196.34|198.74|196.44|198.55|196.25|21
1651973240000|2022-05-08 01:27:20|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1651973250000|2022-05-08 01:27:30|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1651973260000|2022-05-08 01:27:40|198.65|196.35|198.63|196.33|198.65|196.35|198.63|196.33|3
1651973270000|2022-05-08 01:27:50|198.67|196.37|198.67|196.37|198.67|196.37|198.66|196.36|3
1651973280000|2022-05-08 01:28:00|198.68|196.38|198.68|196.38|198.68|196.38|198.68|196.38|1
1651973290000|2022-05-08 01:28:10|198.7|196.4|198.76|196.46|198.76|196.46|198.7|196.4|7
1651973300000|2022-05-08 01:28:20|198.74|196.44|198.59|196.29|198.74|196.44|198.58|196.28|21
1651973310000|2022-05-08 01:28:30|198.58|196.28|198.67|196.37|198.67|196.37|198.58|196.28|7
1651973320000|2022-05-08 01:28:40|198.66|196.36|198.59|196.29|198.66|196.36|198.59|196.29|8
1651973330000|2022-05-08 01:28:50|198.57|196.27|198.58|196.28|198.59|196.29|198.56|196.26|7
1651973340000|2022-05-08 01:29:00|198.59|196.29|198.66|196.36|198.67|196.37|198.58|196.28|10
1651973350000|2022-05-08 01:29:10|198.67|196.37|198.68|196.38|198.69|196.39|198.67|196.37|9
1651973360000|2022-05-08 01:29:20|198.65|196.35|198.64|196.34|198.65|196.35|198.63|196.33|6
1651973370000|2022-05-08 01:29:30|198.63|196.33|198.54|196.24|198.63|196.33|198.54|196.24|4
1651973380000|2022-05-08 01:29:40|198.55|196.25|198.58|196.28|198.58|196.28|198.55|196.25|6
1651973390000|2022-05-08 01:29:50|198.6|196.3|198.61|196.31|198.62|196.32|198.6|196.3|6
1651973400000|2022-05-08 01:30:00|198.6|196.3|198.56|196.26|198.6|196.3|198.55|196.25|6
1651973410000|2022-05-08 01:30:10|198.55|196.25|198.56|196.26|198.57|196.27|198.55|196.25|4
1651973420000|2022-05-08 01:30:20|198.55|196.25|198.46|196.16|198.55|196.25|198.46|196.16|7
1651973430000|2022-05-08 01:30:30|198.45|196.15|198.46|196.16|198.47|196.17|198.45|196.15|5
1651973440000|2022-05-08 01:30:40|198.47|196.17|198.47|196.17|198.52|196.22|198.46|196.16|13
1651973450000|2022-05-08 01:30:50|198.48|196.18|198.46|196.16|198.48|196.18|198.46|196.16|3
1651973460000|2022-05-08 01:31:00|198.47|196.17|198.46|196.16|198.47|196.17|198.43|196.13|8
1651973470000|2022-05-08 01:31:10|198.45|196.15|198.07|195.77|198.45|196.15|198.07|195.77|16
1651973480000|2022-05-08 01:31:20|198.08|195.78|198.05|195.75|198.08|195.78|198.05|195.75|3
1651973490000|2022-05-08 01:31:30|198.06|195.76|198.04|195.74|198.06|195.76|198.04|195.74|3
1651973500000|2022-05-08 01:31:40|198.03|195.73|197.89|195.59|198.03|195.73|197.88|195.58|15
1651973510000|2022-05-08 01:31:50|197.88|195.58|197.84|195.54|197.88|195.58|197.84|195.54|2
1651973520000|2022-05-08 01:32:00|197.85|195.55|197.82|195.52|197.85|195.55|197.81|195.51|6
1651973530000|2022-05-08 01:32:10|197.81|195.51|197.84|195.54|197.84|195.54|197.81|195.51|10
1651973540000|2022-05-08 01:32:20|197.83|195.53|197.67|195.37|197.84|195.54|197.66|195.36|11
1651973550000|2022-05-08 01:32:30|197.65|195.35|197.49|195.19|197.65|195.35|197.49|195.19|18
1651973560000|2022-05-08 01:32:40|197.48|195.18|197.43|195.13|197.48|195.18|197.43|195.13|5
1651973570000|2022-05-08 01:32:50|197.44|195.14|197.58|195.28|197.62|195.32|197.44|195.14|17
1651973580000|2022-05-08 01:33:00|197.56|195.26|197.73|195.43|197.73|195.43|197.55|195.25|23
1651973590000|2022-05-08 01:33:10|197.74|195.44|197.78|195.48|197.78|195.48|197.73|195.43|4
1651973600000|2022-05-08 01:33:20|197.8|195.5|197.9|195.6|197.9|195.6|197.79|195.49|10
1651973610000|2022-05-08 01:33:30|197.93|195.63|198.15|195.85|198.15|195.85|197.93|195.63|12
1651973620000|2022-05-08 01:33:40|198.11|195.81|198.13|195.83|198.13|195.83|198.02|195.72|16
1651973630000|2022-05-08 01:33:50|198.14|195.84|198.38|196.08|198.4|196.1|198.14|195.84|11
1651973640000|2022-05-08 01:34:00|198.37|196.07|198.52|196.22|198.52|196.22|198.32|196.02|18
1651973650000|2022-05-08 01:34:10|198.51|196.21|198.57|196.27|198.58|196.28|198.51|196.21|6
1651973660000|2022-05-08 01:34:20|198.58|196.28|198.67|196.37|198.69|196.39|198.57|196.27|11
1651973670000|2022-05-08 01:34:30|198.69|196.39|198.79|196.49|198.79|196.49|198.67|196.37|13
1651973680000|2022-05-08 01:34:40|198.77|196.47|198.76|196.46|198.77|196.47|198.76|196.46|2
1651973690000|2022-05-08 01:34:50|198.77|196.47|198.62|196.32|198.78|196.48|198.62|196.32|16
1651973700000|2022-05-08 01:35:00|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1651973710000|2022-05-08 01:35:10|198.64|196.34|198.63|196.33|198.64|196.34|198.63|196.33|2
1651973720000|2022-05-08 01:35:20|198.62|196.32|198.67|196.37|198.7|196.4|198.62|196.32|8
1651973730000|2022-05-08 01:35:30|198.66|196.36|198.65|196.35|198.66|196.36|198.61|196.31|8
1651973740000|2022-05-08 01:35:40|198.66|196.36|198.73|196.43|198.73|196.43|198.66|196.36|6
1651973750000|2022-05-08 01:35:50|198.74|196.44|198.84|196.54|198.84|196.54|198.74|196.44|12
1651973760000|2022-05-08 01:36:00|198.83|196.53|198.75|196.45|198.85|196.55|198.73|196.43|15
1651973770000|2022-05-08 01:36:10|198.74|196.44|198.78|196.48|198.78|196.48|198.74|196.44|6
1651973780000|2022-05-08 01:36:20|198.8|196.5|198.78|196.48|198.8|196.5|198.78|196.48|2
1651973790000|2022-05-08 01:36:30|198.8|196.5|198.83|196.53|198.83|196.53|198.78|196.48|8
1651973810000|2022-05-08 01:36:50|198.82|196.52|198.82|196.52|198.82|196.52|198.81|196.51|3
1651973820000|2022-05-08 01:37:00|198.81|196.51|198.73|196.43|198.81|196.51|198.72|196.42|10
1651973830000|2022-05-08 01:37:10|198.68|196.38|198.74|196.44|198.74|196.44|198.65|196.35|11
1651973840000|2022-05-08 01:37:20|198.73|196.43|198.74|196.44|198.76|196.46|198.73|196.43|7
1651973850000|2022-05-08 01:37:30|198.73|196.43|198.77|196.47|198.79|196.49|198.73|196.43|12
1651973860000|2022-05-08 01:37:40|198.78|196.48|198.79|196.49|198.79|196.49|198.78|196.48|2
1651973870000|2022-05-08 01:37:50|198.8|196.5|198.77|196.47|198.8|196.5|198.77|196.47|5
1651973880000|2022-05-08 01:38:00|198.76|196.46|198.76|196.46|198.76|196.46|198.76|196.46|1
1651973890000|2022-05-08 01:38:10|198.77|196.47|198.78|196.48|198.78|196.48|198.75|196.45|4
1651973900000|2022-05-08 01:38:20|198.79|196.49|198.9|196.6|198.9|196.6|198.79|196.49|10
1651973910000|2022-05-08 01:38:30|198.92|196.62|198.92|196.62|198.92|196.62|198.92|196.62|1
1651973930000|2022-05-08 01:38:50|198.9|196.6|198.91|196.61|198.92|196.62|198.9|196.6|5
1651973940000|2022-05-08 01:39:00|198.95|196.65|198.99|196.69|198.99|196.69|198.95|196.65|7
1651973960000|2022-05-08 01:39:20|198.98|196.68|198.84|196.54|198.98|196.68|198.83|196.53|12
1651973970000|2022-05-08 01:39:30|198.79|196.49|198.79|196.49|198.79|196.49|198.79|196.49|1
1651973980000|2022-05-08 01:39:40|198.8|196.5|198.82|196.52|198.82|196.52|198.8|196.5|2
1651973990000|2022-05-08 01:39:50|198.8|196.5|198.81|196.51|198.81|196.51|198.8|196.5|2
1651974000000|2022-05-08 01:40:00|198.8|196.5|198.76|196.46|198.8|196.5|198.76|196.46|5
1651974010000|2022-05-08 01:40:10|198.75|196.45|198.66|196.36|198.75|196.45|198.66|196.36|8
1651974020000|2022-05-08 01:40:20|198.65|196.35|198.57|196.27|198.65|196.35|198.57|196.27|4
1651974030000|2022-05-08 01:40:30|198.56|196.26|198.49|196.19|198.57|196.27|198.49|196.19|7
1651974040000|2022-05-08 01:40:40|198.5|196.2|198.55|196.25|198.58|196.28|198.49|196.19|11
1651974050000|2022-05-08 01:40:50|198.56|196.26|198.56|196.26|198.56|196.26|198.48|196.18|16
1651974060000|2022-05-08 01:41:00|198.55|196.25|198.48|196.18|198.55|196.25|198.48|196.18|7
1651974070000|2022-05-08 01:41:10|198.49|196.19|198.41|196.11|198.5|196.2|198.41|196.11|7
1651974080000|2022-05-08 01:41:20|198.42|196.12|198.5|196.2|198.5|196.2|198.4|196.1|14
1651974090000|2022-05-08 01:41:30|198.49|196.19|198.58|196.28|198.59|196.29|198.49|196.19|11
1651974100000|2022-05-08 01:41:40|198.59|196.29|198.71|196.41|198.71|196.41|198.59|196.29|6
1651974110000|2022-05-08 01:41:50|198.72|196.42|198.67|196.37|198.76|196.46|198.67|196.37|8
1651974120000|2022-05-08 01:42:00|198.68|196.38|198.7|196.4|198.71|196.41|198.68|196.38|5
1651974130000|2022-05-08 01:42:10|198.72|196.42|198.74|196.44|198.76|196.46|198.72|196.42|4
1651974140000|2022-05-08 01:42:20|198.8|196.5|198.81|196.51|198.85|196.55|198.78|196.48|13
1651974150000|2022-05-08 01:42:30|198.8|196.5|198.8|196.5|198.83|196.53|198.8|196.5|3
1651974160000|2022-05-08 01:42:40|198.79|196.49|198.97|196.67|198.97|196.67|198.79|196.49|12
1651974170000|2022-05-08 01:42:50|198.96|196.66|198.99|196.69|198.99|196.69|198.96|196.66|2
1651974180000|2022-05-08 01:43:00|199|196.7|198.99|196.69|199.07|196.77|198.99|196.69|8
1651974190000|2022-05-08 01:43:10|198.98|196.68|198.91|196.61|198.98|196.68|198.91|196.61|4
1651974200000|2022-05-08 01:43:20|198.9|196.6|198.91|196.61|198.93|196.63|198.9|196.6|6
1651974210000|2022-05-08 01:43:30|198.92|196.62|198.99|196.69|198.99|196.69|198.92|196.62|8
1651974220000|2022-05-08 01:43:40|199|196.7|199|196.7|199|196.7|199|196.7|1
1651974230000|2022-05-08 01:43:50|198.99|196.69|198.81|196.51|198.99|196.69|198.81|196.51|6
1651974240000|2022-05-08 01:44:00|198.83|196.53|198.83|196.53|198.83|196.53|198.83|196.53|1
1651974250000|2022-05-08 01:44:10|198.76|196.46|198.76|196.46|198.76|196.46|198.76|196.46|1
1651974260000|2022-05-08 01:44:20|198.77|196.47|198.73|196.43|198.77|196.47|198.73|196.43|4
1651974270000|2022-05-08 01:44:30|198.72|196.42|198.54|196.24|198.72|196.42|198.54|196.24|11
1651974280000|2022-05-08 01:44:40|198.55|196.25|198.4|196.1|198.55|196.25|198.39|196.09|19
1651974290000|2022-05-08 01:44:50|198.39|196.09|198.18|195.88|198.41|196.11|198.17|195.87|12
1651974300000|2022-05-08 01:45:00|198.17|195.87|198.15|195.85|198.17|195.87|198.14|195.84|3
1651974310000|2022-05-08 01:45:10|198.13|195.83|198.06|195.76|198.13|195.83|198.06|195.76|6
1651974320000|2022-05-08 01:45:20|198.04|195.74|197.92|195.62|198.04|195.74|197.92|195.62|7
1651974330000|2022-05-08 01:45:30|197.94|195.64|197.94|195.64|197.95|195.65|197.92|195.62|5
1651974340000|2022-05-08 01:45:40|197.95|195.65|198.33|196.03|198.33|196.03|197.9|195.6|16
1651974350000|2022-05-08 01:45:50|198.34|196.04|198.44|196.14|198.44|196.14|198.32|196.02|13
1651974360000|2022-05-08 01:46:00|198.47|196.17|198.18|195.88|198.47|196.17|198.18|195.88|13
1651974370000|2022-05-08 01:46:10|198.04|195.74|198.1|195.8|198.12|195.82|198.04|195.74|7
1651974380000|2022-05-08 01:46:20|198.09|195.79|198.14|195.84|198.14|195.84|198.09|195.79|3
1651974390000|2022-05-08 01:46:30|198.24|195.94|198.36|196.06|198.36|196.06|198.24|195.94|5
1651974400000|2022-05-08 01:46:40|198.38|196.08|198.38|196.08|198.38|196.08|198.38|196.08|1
1651974410000|2022-05-08 01:46:50|198.39|196.09|198.4|196.1|198.4|196.1|198.36|196.06|4
1651974420000|2022-05-08 01:47:00|198.39|196.09|198.38|196.08|198.39|196.09|198.35|196.05|8
1651974430000|2022-05-08 01:47:10|198.4|196.1|198.39|196.09|198.4|196.1|198.38|196.08|4
1651974440000|2022-05-08 01:47:20|198.37|196.07|198.33|196.03|198.38|196.08|198.33|196.03|8
1651974450000|2022-05-08 01:47:30|198.32|196.02|198.1|195.8|198.32|196.02|198.09|195.79|10
1651974460000|2022-05-08 01:47:40|198.09|195.79|198.05|195.75|198.1|195.8|198.04|195.74|6
1651974470000|2022-05-08 01:47:50|198.04|195.74|198.05|195.75|198.06|195.76|198.04|195.74|4
1651974480000|2022-05-08 01:48:00|198.04|195.74|197.84|195.54|198.04|195.74|197.84|195.54|12
1651974490000|2022-05-08 01:48:10|197.83|195.53|197.83|195.53|197.86|195.56|197.82|195.52|10
1651974500000|2022-05-08 01:48:20|197.82|195.52|197.61|195.31|197.82|195.52|197.55|195.25|15
1651974510000|2022-05-08 01:48:30|197.6|195.3|197.69|195.39|197.72|195.42|197.6|195.3|6
1651974520000|2022-05-08 01:48:40|197.68|195.38|197.66|195.36|197.68|195.38|197.63|195.33|10
1651974530000|2022-05-08 01:48:50|197.65|195.35|197.57|195.27|197.65|195.35|197.57|195.27|9
1651974540000|2022-05-08 01:49:00|197.58|195.28|197.38|195.08|197.58|195.28|197.08|194.78|23
1651974550000|2022-05-08 01:49:10|197.43|195.13|197.2|194.9|197.45|195.15|197.2|194.9|19
1651974560000|2022-05-08 01:49:20|197.19|194.89|197.04|194.74|197.19|194.89|197.03|194.73|24
1651974570000|2022-05-08 01:49:30|197.03|194.73|196.8|194.5|197.05|194.75|196.71|194.41|22
1651974580000|2022-05-08 01:49:40|196.86|194.56|197.02|194.72|197.02|194.72|196.85|194.55|21
1651974590000|2022-05-08 01:49:50|197.03|194.73|197.42|195.12|197.44|195.14|197|194.7|18
1651974600000|2022-05-08 01:50:00|197.43|195.13|197.64|195.34|197.65|195.35|197.42|195.12|13
1651974610000|2022-05-08 01:50:10|197.67|195.37|197.72|195.42|197.81|195.51|197.67|195.37|17
1651974620000|2022-05-08 01:50:20|197.73|195.43|197.81|195.51|197.82|195.52|197.72|195.42|16
1651974630000|2022-05-08 01:50:30|197.79|195.49|197.6|195.3|197.8|195.5|197.57|195.27|17
1651974640000|2022-05-08 01:50:40|197.56|195.26|197.57|195.27|197.62|195.32|197.52|195.22|14
1651974650000|2022-05-08 01:50:50|197.55|195.25|197.47|195.17|197.55|195.25|197.47|195.17|16
1651974660000|2022-05-08 01:51:00|197.46|195.16|197.55|195.25|197.56|195.26|197.44|195.14|20
1651974670000|2022-05-08 01:51:10|197.54|195.24|197.39|195.09|197.54|195.24|197.38|195.08|14
1651974680000|2022-05-08 01:51:20|197.38|195.08|197.02|194.72|197.52|195.22|197.02|194.72|23
1651974690000|2022-05-08 01:51:30|197.01|194.71|197.11|194.81|197.34|195.04|196.98|194.68|25
1651974700000|2022-05-08 01:51:40|197.06|194.76|196.64|194.34|197.06|194.76|196.58|194.28|30
1651974710000|2022-05-08 01:51:50|196.67|194.37|196.72|194.42|196.74|194.44|196.66|194.36|23
1651974720000|2022-05-08 01:52:00|196.67|194.37|197.32|195.02|197.32|195.02|196.67|194.37|25
1651974730000|2022-05-08 01:52:10|197.33|195.03|196.92|194.62|197.51|195.21|196.8|194.5|28
1651974740000|2022-05-08 01:52:20|196.91|194.61|196.94|194.64|196.99|194.69|196.87|194.57|24
1651974750000|2022-05-08 01:52:30|196.96|194.66|197|194.7|197|194.7|196.89|194.59|18
1651974760000|2022-05-08 01:52:40|197.01|194.71|196.96|194.66|197.01|194.71|196.91|194.61|22
1651974770000|2022-05-08 01:52:50|196.9|194.6|196.93|194.63|196.98|194.68|196.89|194.59|18
1651974780000|2022-05-08 01:53:00|196.94|194.64|197.3|195|197.35|195.05|196.93|194.63|22
1651974790000|2022-05-08 01:53:10|197.33|195.03|197.13|194.83|197.33|195.03|197.12|194.82|21
1651974800000|2022-05-08 01:53:20|197.14|194.84|197.08|194.78|197.17|194.87|197.08|194.78|12
1651974810000|2022-05-08 01:53:30|197.1|194.8|197.03|194.73|197.1|194.8|197.02|194.72|13
1651974820000|2022-05-08 01:53:40|197.04|194.74|196.95|194.65|197.07|194.77|196.95|194.65|12
1651974830000|2022-05-08 01:53:50|196.96|194.66|196.95|194.65|196.96|194.66|196.95|194.65|4
1651974840000|2022-05-08 01:54:00|196.94|194.64|196.9|194.6|196.96|194.66|196.9|194.6|8
1651974850000|2022-05-08 01:54:10|196.92|194.62|196.9|194.6|196.92|194.62|196.9|194.6|3
1651974860000|2022-05-08 01:54:20|196.91|194.61|196.84|194.54|196.92|194.62|196.84|194.54|14
1651974870000|2022-05-08 01:54:30|196.85|194.55|196.66|194.36|196.85|194.55|196.65|194.35|21
1651974880000|2022-05-08 01:54:40|196.67|194.37|196.97|194.67|196.97|194.67|196.67|194.37|16
1651974890000|2022-05-08 01:54:50|196.98|194.68|197.02|194.72|197.02|194.72|196.97|194.67|11
1651974900000|2022-05-08 01:55:00|197.04|194.74|197.44|195.14|197.44|195.14|197.04|194.74|25
1651974910000|2022-05-08 01:55:10|197.48|195.18|197.43|195.13|197.5|195.2|197.34|195.04|20
1651974920000|2022-05-08 01:55:20|197.42|195.12|196.97|194.67|197.42|195.12|196.9|194.6|23
1651974930000|2022-05-08 01:55:30|196.99|194.69|196.98|194.68|196.99|194.69|196.93|194.63|15
1651974940000|2022-05-08 01:55:40|196.96|194.66|197.1|194.8|197.1|194.8|196.95|194.65|19
1651974950000|2022-05-08 01:55:50|197.07|194.77|197.33|195.03|197.37|195.07|197.07|194.77|18
1651974960000|2022-05-08 01:56:00|197.32|195.02|197.43|195.13|197.49|195.19|197.3|195|15
1651974970000|2022-05-08 01:56:10|197.42|195.12|197.41|195.11|197.49|195.19|197.41|195.11|16
1651974980000|2022-05-08 01:56:20|197.42|195.12|197.45|195.15|197.48|195.18|197.42|195.12|10
1651974990000|2022-05-08 01:56:30|197.44|195.14|197.54|195.24|197.57|195.27|197.44|195.14|12
1651975000000|2022-05-08 01:56:40|197.53|195.23|197.63|195.33|197.63|195.33|197.53|195.23|8
1651975010000|2022-05-08 01:56:50|197.64|195.34|197.63|195.33|197.67|195.37|197.62|195.32|10
1651975020000|2022-05-08 01:57:00|197.6|195.3|197.63|195.33|197.64|195.34|197.6|195.3|9
1651975030000|2022-05-08 01:57:10|197.65|195.35|197.72|195.42|197.77|195.47|197.64|195.34|18
1651975040000|2022-05-08 01:57:20|197.73|195.43|197.7|195.4|197.76|195.46|197.7|195.4|9
1651975050000|2022-05-08 01:57:30|197.66|195.36|197.59|195.29|197.67|195.37|197.59|195.29|13
1651975060000|2022-05-08 01:57:40|197.57|195.27|197.43|195.13|197.57|195.27|197.42|195.12|19
1651975070000|2022-05-08 01:57:50|197.45|195.15|197.33|195.03|197.48|195.18|197.33|195.03|21
1651975080000|2022-05-08 01:58:00|197.32|195.02|197.01|194.71|197.32|195.02|197.01|194.71|10
1651975090000|2022-05-08 01:58:10|197.02|194.72|196.93|194.63|197.02|194.72|196.92|194.62|9
1651975100000|2022-05-08 01:58:20|196.94|194.64|196.96|194.66|196.96|194.66|196.92|194.62|9
1651975110000|2022-05-08 01:58:30|196.95|194.65|196.96|194.66|196.97|194.67|196.95|194.65|4
1651975120000|2022-05-08 01:58:40|196.95|194.65|196.92|194.62|196.95|194.65|196.92|194.62|5
1651975130000|2022-05-08 01:58:50|196.91|194.61|196.87|194.57|196.93|194.63|196.87|194.57|7
1651975140000|2022-05-08 01:59:00|196.9|194.6|196.88|194.58|196.91|194.61|196.88|194.58|6
1651975150000|2022-05-08 01:59:10|196.9|194.6|196.95|194.65|196.97|194.67|196.9|194.6|10
1651975160000|2022-05-08 01:59:20|196.96|194.66|196.97|194.67|196.98|194.68|196.96|194.66|3
1651975180000|2022-05-08 01:59:40|196.95|194.65|196.95|194.65|196.95|194.65|196.95|194.65|1
1651975190000|2022-05-08 01:59:50|196.96|194.66|196.86|194.56|196.96|194.66|196.86|194.56|17
1651975200000|2022-05-08 02:00:00|196.85|194.55|196.67|194.37|196.85|194.55|196.66|194.36|12
1651975210000|2022-05-08 02:00:10|196.68|194.38|196.68|194.38|196.7|194.4|196.66|194.36|13
1651975220000|2022-05-08 02:00:20|196.67|194.37|196.68|194.38|196.68|194.38|196.64|194.34|8
1651975230000|2022-05-08 02:00:30|196.66|194.36|196.79|194.49|196.8|194.5|196.65|194.35|17
1651975240000|2022-05-08 02:00:40|196.8|194.5|197.05|194.75|197.06|194.76|196.8|194.5|17
1651975250000|2022-05-08 02:00:50|197.06|194.76|197|194.7|197.08|194.78|197|194.7|10
1651975260000|2022-05-08 02:01:00|196.99|194.69|197.06|194.76|197.09|194.79|196.99|194.69|18
1651975270000|2022-05-08 02:01:10|197.07|194.77|197.09|194.79|197.09|194.79|197.07|194.77|5
1651975280000|2022-05-08 02:01:20|197.1|194.8|197.12|194.82|197.12|194.82|197.09|194.79|6
1651975290000|2022-05-08 02:01:30|197.15|194.85|197.57|195.27|197.57|195.27|197.15|194.85|23
1651975300000|2022-05-08 02:01:40|197.56|195.26|197.46|195.16|197.57|195.27|197.46|195.16|11
1651975310000|2022-05-08 02:01:50|197.43|195.13|197.05|194.75|197.44|195.14|197.03|194.73|18
1651975320000|2022-05-08 02:02:00|197.04|194.74|197.05|194.75|197.09|194.79|197.04|194.74|9
1651975330000|2022-05-08 02:02:10|197.08|194.78|197.08|194.78|197.09|194.79|197.08|194.78|3
1651975340000|2022-05-08 02:02:20|197.14|194.84|197.13|194.83|197.14|194.84|197.13|194.83|2
1651975350000|2022-05-08 02:02:30|197.09|194.79|196.97|194.67|197.09|194.79|196.91|194.61|17
1651975360000|2022-05-08 02:02:40|196.98|194.68|197.05|194.75|197.05|194.75|196.98|194.68|9
1651975370000|2022-05-08 02:02:50|197.04|194.74|197|194.7|197.04|194.74|196.99|194.69|5
1651975380000|2022-05-08 02:03:00|197.01|194.71|196.97|194.67|197.01|194.71|196.97|194.67|2
1651975390000|2022-05-08 02:03:10|197.01|194.71|196.99|194.69|197.01|194.71|196.99|194.69|2
1651975400000|2022-05-08 02:03:20|196.98|194.68|197.02|194.72|197.02|194.72|196.97|194.67|10
1651975410000|2022-05-08 02:03:30|197.01|194.71|196.94|194.64|197.01|194.71|196.92|194.62|14
1651975420000|2022-05-08 02:03:40|196.96|194.66|196.97|194.67|197.01|194.71|196.93|194.63|14
1651975430000|2022-05-08 02:03:50|196.98|194.68|196.79|194.49|197|194.7|196.76|194.46|17
1651975440000|2022-05-08 02:04:00|196.77|194.47|196.76|194.46|196.79|194.49|196.76|194.46|9
1651975450000|2022-05-08 02:04:10|196.77|194.47|196.91|194.61|196.91|194.61|196.76|194.46|10
1651975460000|2022-05-08 02:04:20|196.92|194.62|196.87|194.57|196.94|194.64|196.87|194.57|10
1651975470000|2022-05-08 02:04:30|196.85|194.55|196.76|194.46|196.85|194.55|196.76|194.46|12
1651975480000|2022-05-08 02:04:40|196.75|194.45|196.64|194.34|196.75|194.45|196.64|194.34|12
1651975490000|2022-05-08 02:04:50|196.63|194.33|196.53|194.23|196.63|194.33|196.53|194.23|7
1651975500000|2022-05-08 02:05:00|196.52|194.22|196.04|193.74|196.53|194.23|196.04|193.74|17
1651975510000|2022-05-08 02:05:10|196.03|193.73|195.45|193.15|196.04|193.74|195.45|193.15|23
1651975520000|2022-05-08 02:05:20|195.38|193.08|194.96|192.66|195.38|193.08|194.89|192.59|30
1651975530000|2022-05-08 02:05:30|194.95|192.65|195.13|192.83|195.39|193.09|194.87|192.57|30
1651975540000|2022-05-08 02:05:40|195.11|192.81|195.91|193.61|195.92|193.62|195.11|192.81|30
1651975550000|2022-05-08 02:05:50|195.9|193.6|195.75|193.45|195.94|193.64|195.74|193.44|30
1651975560000|2022-05-08 02:06:00|195.76|193.46|195.87|193.57|195.99|193.69|195.76|193.46|28
1651975570000|2022-05-08 02:06:10|195.86|193.56|195.75|193.45|195.91|193.61|195.75|193.45|24
1651975580000|2022-05-08 02:06:20|195.74|193.44|195.54|193.24|195.74|193.44|195.53|193.23|24
1651975590000|2022-05-08 02:06:30|195.51|193.21|195.66|193.36|195.66|193.36|195.45|193.15|20
1651975600000|2022-05-08 02:06:40|195.64|193.34|195.61|193.31|195.64|193.34|195.58|193.28|12
1651975610000|2022-05-08 02:06:50|195.62|193.32|195.74|193.44|195.76|193.46|195.55|193.25|22
1651975620000|2022-05-08 02:07:00|195.75|193.45|195.83|193.53|195.88|193.58|195.74|193.44|16
1651975630000|2022-05-08 02:07:10|195.84|193.54|195.97|193.67|195.97|193.67|195.84|193.54|18
1651975640000|2022-05-08 02:07:20|195.98|193.68|196.06|193.76|196.15|193.85|195.96|193.66|19
1651975650000|2022-05-08 02:07:30|196.08|193.78|195.86|193.56|196.1|193.8|195.81|193.51|24
1651975660000|2022-05-08 02:07:40|195.85|193.55|195.79|193.49|195.87|193.57|195.78|193.48|22
1651975670000|2022-05-08 02:07:50|195.77|193.47|195.94|193.64|195.94|193.64|195.76|193.46|11
1651975680000|2022-05-08 02:08:00|195.92|193.62|195.8|193.5|195.93|193.63|195.8|193.5|19
1651975690000|2022-05-08 02:08:10|195.81|193.51|195.73|193.43|195.81|193.51|195.73|193.43|9
1651975700000|2022-05-08 02:08:20|195.72|193.42|195.77|193.47|195.78|193.48|195.66|193.36|16
1651975710000|2022-05-08 02:08:30|195.75|193.45|195.88|193.58|195.88|193.58|195.75|193.45|14
1651975720000|2022-05-08 02:08:40|195.87|193.57|195.91|193.61|195.94|193.64|195.87|193.57|10
1651975730000|2022-05-08 02:08:50|195.92|193.62|195.85|193.55|195.92|193.62|195.85|193.55|5
1651975740000|2022-05-08 02:09:00|195.86|193.56|195.86|193.56|195.9|193.6|195.78|193.48|18
1651975750000|2022-05-08 02:09:10|195.84|193.54|195.63|193.33|195.84|193.54|195.63|193.33|17
1651975760000|2022-05-08 02:09:20|195.64|193.34|195.55|193.25|195.65|193.35|195.54|193.24|10
1651975770000|2022-05-08 02:09:30|195.54|193.24|195.67|193.37|195.67|193.37|195.51|193.21|19
1651975780000|2022-05-08 02:09:40|195.68|193.38|195.63|193.33|195.72|193.42|195.63|193.33|15
1651975790000|2022-05-08 02:09:50|195.64|193.34|195.75|193.45|195.78|193.48|195.61|193.31|16
1651975800000|2022-05-08 02:10:00|195.79|193.49|196|193.7|196|193.7|195.79|193.49|14
1651975810000|2022-05-08 02:10:10|195.99|193.69|195.69|193.39|196|193.7|195.69|193.39|19
1651975820000|2022-05-08 02:10:20|195.7|193.4|195.85|193.55|196.02|193.72|195.7|193.4|22
1651975830000|2022-05-08 02:10:30|195.84|193.54|195.52|193.22|195.88|193.58|195.44|193.14|31
1651975840000|2022-05-08 02:10:40|195.55|193.25|195.48|193.18|195.65|193.35|195.48|193.18|25
1651975850000|2022-05-08 02:10:50|195.51|193.21|195.61|193.31|195.69|193.39|195.49|193.19|20
1651975860000|2022-05-08 02:11:00|195.59|193.29|195.52|193.22|195.59|193.29|195.52|193.22|6
1651975870000|2022-05-08 02:11:10|195.5|193.2|195.64|193.34|195.64|193.34|195.45|193.15|13
1651975880000|2022-05-08 02:11:20|195.65|193.35|195.56|193.26|195.65|193.35|195.56|193.26|18
1651975890000|2022-05-08 02:11:30|195.5|193.2|195.57|193.27|195.57|193.27|195.46|193.16|23
1651975900000|2022-05-08 02:11:40|195.54|193.24|195.7|193.4|195.71|193.41|195.53|193.23|20
1651975910000|2022-05-08 02:11:50|195.68|193.38|195.77|193.47|195.79|193.49|195.68|193.38|19
1651975920000|2022-05-08 02:12:00|195.78|193.48|195.74|193.44|195.79|193.49|195.74|193.44|10
1651975930000|2022-05-08 02:12:10|195.75|193.45|195.73|193.43|195.75|193.45|195.7|193.4|8
1651975940000|2022-05-08 02:12:20|195.74|193.44|195.76|193.46|195.77|193.47|195.73|193.43|9
1651975950000|2022-05-08 02:12:30|195.75|193.45|196.04|193.74|196.14|193.84|195.75|193.45|15
1651975960000|2022-05-08 02:12:40|196.01|193.71|195.88|193.58|196.03|193.73|195.83|193.53|15
1651975970000|2022-05-08 02:12:50|195.89|193.59|195.82|193.52|195.89|193.59|195.8|193.5|10
1651975980000|2022-05-08 02:13:00|195.81|193.51|195.79|193.49|195.81|193.51|195.79|193.49|2
1651975990000|2022-05-08 02:13:10|195.8|193.5|195.74|193.44|195.8|193.5|195.64|193.34|17
1651976000000|2022-05-08 02:13:20|195.73|193.43|195.63|193.33|195.73|193.43|195.62|193.32|14
1651976010000|2022-05-08 02:13:30|195.61|193.31|195.54|193.24|195.61|193.31|195.53|193.23|15
1651976020000|2022-05-08 02:13:40|195.56|193.26|195.56|193.26|195.58|193.28|195.54|193.24|11
1651976030000|2022-05-08 02:13:50|195.58|193.28|195.37|193.07|195.62|193.32|195.37|193.07|13
1651976040000|2022-05-08 02:14:00|195.38|193.08|195.35|193.05|195.44|193.14|195.35|193.05|11
1651976050000|2022-05-08 02:14:10|195.4|193.1|195.31|193.01|195.41|193.11|195.31|193.01|7
1651976060000|2022-05-08 02:14:20|195.33|193.03|195.11|192.81|195.33|193.03|195.08|192.78|13
1651976070000|2022-05-08 02:14:30|195.1|192.8|194.86|192.56|195.1|192.8|194.86|192.56|18
1651976080000|2022-05-08 02:14:40|194.87|192.57|194.97|192.67|195|192.7|194.87|192.57|20
1651976090000|2022-05-08 02:14:50|194.98|192.68|195.01|192.71|195.04|192.74|194.98|192.68|14
1651976100000|2022-05-08 02:15:00|195.02|192.72|194.74|192.44|195.05|192.75|194.74|192.44|20
1651976110000|2022-05-08 02:15:10|194.68|192.38|194.78|192.48|194.78|192.48|194.64|192.34|19
1651976120000|2022-05-08 02:15:20|194.79|192.49|194.84|192.54|194.85|192.55|194.74|192.44|14
1651976130000|2022-05-08 02:15:30|194.85|192.55|195.06|192.76|195.12|192.82|194.85|192.55|19
1651976140000|2022-05-08 02:15:40|195.07|192.77|195.52|193.22|195.66|193.36|195.07|192.77|26
1651976150000|2022-05-08 02:15:50|195.53|193.23|195.39|193.09|195.53|193.23|195.37|193.07|24
1651976160000|2022-05-08 02:16:00|195.4|193.1|195.04|192.74|195.4|193.1|195|192.7|19
1651976170000|2022-05-08 02:16:10|195.03|192.73|194.97|192.67|195.03|192.73|194.97|192.67|8
1651976180000|2022-05-08 02:16:20|194.96|192.66|194.08|191.78|194.96|192.66|194.05|191.75|28
1651976190000|2022-05-08 02:16:30|194.07|191.77|194.65|192.35|194.68|192.38|194.03|191.73|27
1651976200000|2022-05-08 02:16:40|194.66|192.36|194.89|192.59|195.01|192.71|194.66|192.36|25
1651976210000|2022-05-08 02:16:50|194.9|192.6|194.83|192.53|194.9|192.6|194.73|192.43|26
1651976220000|2022-05-08 02:17:00|194.84|192.54|194.85|192.55|194.91|192.61|194.81|192.51|18
1651976230000|2022-05-08 02:17:10|194.86|192.56|194.64|192.34|194.86|192.56|194.59|192.29|22
1651976240000|2022-05-08 02:17:20|194.65|192.35|194.7|192.4|194.71|192.41|194.62|192.32|22
1651976250000|2022-05-08 02:17:30|194.63|192.33|194.72|192.42|194.75|192.45|194.63|192.33|14
1651976260000|2022-05-08 02:17:40|194.75|192.45|195.1|192.8|195.1|192.8|194.75|192.45|20
1651976270000|2022-05-08 02:17:50|195.11|192.81|195.18|192.88|195.38|193.08|195.08|192.78|21
1651976280000|2022-05-08 02:18:00|195.19|192.89|195.33|193.03|195.54|193.24|195.14|192.84|27
1651976290000|2022-05-08 02:18:10|195.31|193.01|195.53|193.23|195.53|193.23|195.31|193.01|23
1651976300000|2022-05-08 02:18:20|195.52|193.22|195.5|193.2|195.52|193.22|195.47|193.17|11
1651976310000|2022-05-08 02:18:30|195.47|193.17|195.48|193.18|195.48|193.18|195.44|193.14|5
1651976320000|2022-05-08 02:18:40|195.49|193.19|195.55|193.25|195.57|193.27|195.49|193.19|10
1651976330000|2022-05-08 02:18:50|195.59|193.29|195.79|193.49|195.79|193.49|195.59|193.29|25
1651976340000|2022-05-08 02:19:00|195.78|193.48|195.77|193.47|195.81|193.51|195.76|193.46|12
1651976350000|2022-05-08 02:19:10|195.76|193.46|195.81|193.51|195.81|193.51|195.73|193.43|10
1651976360000|2022-05-08 02:19:20|195.8|193.5|196.09|193.79|196.12|193.82|195.79|193.49|17
1651976370000|2022-05-08 02:19:30|196.08|193.78|196.02|193.72|196.08|193.78|195.98|193.68|14
1651976380000|2022-05-08 02:19:40|196|193.7|196|193.7|196.01|193.71|195.99|193.69|6
1651976390000|2022-05-08 02:19:50|195.96|193.66|195.96|193.66|195.96|193.66|195.81|193.51|23
1651976400000|2022-05-08 02:20:00|195.94|193.64|195.87|193.57|195.95|193.65|195.86|193.56|15
1651976410000|2022-05-08 02:20:10|195.86|193.56|195.73|193.43|195.86|193.56|195.72|193.42|14
1651976420000|2022-05-08 02:20:20|195.69|193.39|195.72|193.42|195.74|193.44|195.66|193.36|16
1651976430000|2022-05-08 02:20:30|195.73|193.43|195.72|193.42|195.73|193.43|195.7|193.4|6
1651976440000|2022-05-08 02:20:40|195.71|193.41|195.66|193.36|195.71|193.41|195.66|193.36|7
1651976450000|2022-05-08 02:20:50|195.67|193.37|195.64|193.34|195.68|193.38|195.64|193.34|3
1651976460000|2022-05-08 02:21:00|195.63|193.33|195.61|193.31|195.63|193.33|195.6|193.3|6
1651976470000|2022-05-08 02:21:10|195.62|193.32|195.39|193.09|195.62|193.32|195.39|193.09|15
1651976480000|2022-05-08 02:21:20|195.37|193.07|195.64|193.34|195.64|193.34|195.37|193.07|17
1651976490000|2022-05-08 02:21:30|195.65|193.35|195.53|193.23|195.68|193.38|195.51|193.21|14
1651976500000|2022-05-08 02:21:40|195.52|193.22|195.27|192.97|195.52|193.22|195.16|192.86|19
1651976510000|2022-05-08 02:21:50|195.17|192.87|195.43|193.13|195.43|193.13|195.1|192.8|13
1651976520000|2022-05-08 02:22:00|195.48|193.18|195.46|193.16|195.5|193.2|195.43|193.13|14
1651976530000|2022-05-08 02:22:10|195.47|193.17|195.72|193.42|195.72|193.42|195.47|193.17|22
1651976540000|2022-05-08 02:22:20|195.75|193.45|195.67|193.37|195.75|193.45|195.64|193.34|10
1651976550000|2022-05-08 02:22:30|195.66|193.36|195.78|193.48|195.79|193.49|195.66|193.36|13
1651976560000|2022-05-08 02:22:40|195.74|193.44|195.65|193.35|195.75|193.45|195.65|193.35|10
1651976570000|2022-05-08 02:22:50|195.64|193.34|195.7|193.4|195.7|193.4|195.6|193.3|10
1651976580000|2022-05-08 02:23:00|195.71|193.41|195.75|193.45|195.75|193.45|195.69|193.39|9
1651976590000|2022-05-08 02:23:10|195.74|193.44|195.75|193.45|195.78|193.48|195.74|193.44|11
1651976600000|2022-05-08 02:23:20|195.77|193.47|195.77|193.47|195.78|193.48|195.75|193.45|7
1651976610000|2022-05-08 02:23:30|195.78|193.48|195.84|193.54|195.84|193.54|195.78|193.48|9
1651976620000|2022-05-08 02:23:40|195.85|193.55|195.99|193.69|195.99|193.69|195.85|193.55|10
1651976630000|2022-05-08 02:23:50|195.98|193.68|195.99|193.69|196|193.7|195.98|193.68|3
1651976640000|2022-05-08 02:24:00|196|193.7|196.07|193.77|196.07|193.77|196|193.7|8
1651976650000|2022-05-08 02:24:10|196.06|193.76|196.02|193.72|196.07|193.77|196.01|193.71|9
1651976660000|2022-05-08 02:24:20|196.01|193.71|195.95|193.65|196.01|193.71|195.92|193.62|11
1651976670000|2022-05-08 02:24:30|195.97|193.67|195.95|193.65|196|193.7|195.95|193.65|6
1651976680000|2022-05-08 02:24:40|195.97|193.67|196.02|193.72|196.02|193.72|195.9|193.6|8
1651976690000|2022-05-08 02:24:50|196.06|193.76|196.01|193.71|196.08|193.78|196.01|193.71|8
1651976700000|2022-05-08 02:25:00|196.02|193.72|196.03|193.73|196.04|193.74|196.02|193.72|4
1651976710000|2022-05-08 02:25:10|196.04|193.74|196.29|193.99|196.29|193.99|196.04|193.74|9
1651976720000|2022-05-08 02:25:20|196.3|194|195.97|193.67|196.39|194.09|195.97|193.67|16
1651976730000|2022-05-08 02:25:30|195.96|193.66|195.82|193.52|195.96|193.66|195.58|193.28|29
1651976740000|2022-05-08 02:25:40|195.84|193.54|195.83|193.53|195.86|193.56|195.79|193.49|20
1651976750000|2022-05-08 02:25:50|195.84|193.54|195.89|193.59|195.91|193.61|195.83|193.53|15
1651976760000|2022-05-08 02:26:00|195.9|193.6|195.73|193.43|195.9|193.6|195.71|193.41|14
1651976770000|2022-05-08 02:26:10|195.72|193.42|195.76|193.46|195.78|193.48|195.66|193.36|22
1651976780000|2022-05-08 02:26:20|195.77|193.47|195.77|193.47|195.79|193.49|195.76|193.46|13
1651976790000|2022-05-08 02:26:30|195.76|193.46|195.66|193.36|195.76|193.46|195.65|193.35|15
1651976800000|2022-05-08 02:26:40|195.69|193.39|195.74|193.44|195.76|193.46|195.67|193.37|21
1651976810000|2022-05-08 02:26:50|195.75|193.45|195.82|193.52|195.83|193.53|195.75|193.45|9
1651976820000|2022-05-08 02:27:00|195.84|193.54|195.9|193.6|195.96|193.66|195.84|193.54|14
1651976830000|2022-05-08 02:27:10|195.91|193.61|195.99|193.69|195.99|193.69|195.91|193.61|10
1651976840000|2022-05-08 02:27:20|196|193.7|195.85|193.55|196|193.7|195.85|193.55|15
1651976850000|2022-05-08 02:27:30|195.83|193.53|195.8|193.5|195.83|193.53|195.79|193.49|8
1651976860000|2022-05-08 02:27:40|195.82|193.52|195.81|193.51|195.83|193.53|195.79|193.49|6
1651976870000|2022-05-08 02:27:50|195.79|193.49|195.72|193.42|195.79|193.49|195.72|193.42|8
1651976880000|2022-05-08 02:28:00|195.69|193.39|195.58|193.28|195.69|193.39|195.56|193.26|17
1651976890000|2022-05-08 02:28:10|195.56|193.26|195.58|193.28|195.58|193.28|195.52|193.22|9
1651976900000|2022-05-08 02:28:20|195.57|193.27|195.57|193.27|195.57|193.27|195.56|193.26|3
1651976910000|2022-05-08 02:28:30|195.58|193.28|195.63|193.33|195.76|193.46|195.58|193.28|19
1651976920000|2022-05-08 02:28:40|195.65|193.35|195.63|193.33|195.66|193.36|195.63|193.33|10
1651976930000|2022-05-08 02:28:50|195.61|193.31|195.56|193.26|195.61|193.31|195.46|193.16|26
1651976940000|2022-05-08 02:29:00|195.57|193.27|195.5|193.2|195.57|193.27|195.5|193.2|12
1651976950000|2022-05-08 02:29:10|195.54|193.24|195.53|193.23|195.54|193.24|195.47|193.17|12
1651976960000|2022-05-08 02:29:20|195.48|193.18|195.48|193.18|195.53|193.23|195.47|193.17|14
1651976970000|2022-05-08 02:29:30|195.47|193.17|195.58|193.28|195.59|193.29|195.46|193.16|7
1651976980000|2022-05-08 02:29:40|195.59|193.29|195.65|193.35|195.65|193.35|195.59|193.29|3
1651976990000|2022-05-08 02:29:50|195.69|193.39|195.73|193.43|195.75|193.45|195.65|193.35|8
1651977000000|2022-05-08 02:30:00|195.78|193.48|195.86|193.56|195.86|193.56|195.77|193.47|15
1651977010000|2022-05-08 02:30:10|195.87|193.57|195.82|193.52|195.9|193.6|195.82|193.52|12
1651977020000|2022-05-08 02:30:20|195.8|193.5|195.8|193.5|195.8|193.5|195.76|193.46|9
1651977030000|2022-05-08 02:30:30|195.81|193.51|195.56|193.26|195.81|193.51|195.56|193.26|17
1651977040000|2022-05-08 02:30:40|195.54|193.24|195.68|193.38|195.68|193.38|195.46|193.16|21
1651977050000|2022-05-08 02:30:50|195.66|193.36|195.86|193.56|195.89|193.59|195.59|193.29|25
1651977060000|2022-05-08 02:31:00|195.85|193.55|195.65|193.35|195.87|193.57|195.63|193.33|20
1651977070000|2022-05-08 02:31:10|195.66|193.36|195.67|193.37|195.68|193.38|195.65|193.35|14
1651977080000|2022-05-08 02:31:20|195.66|193.36|195.66|193.36|195.72|193.42|195.63|193.33|20
1651977090000|2022-05-08 02:31:30|195.64|193.34|195.57|193.27|195.66|193.36|195.57|193.27|16
1651977100000|2022-05-08 02:31:40|195.58|193.28|195.61|193.31|195.61|193.31|195.49|193.19|17
1651977110000|2022-05-08 02:31:50|195.6|193.3|195.67|193.37|195.78|193.48|195.6|193.3|20
1651977120000|2022-05-08 02:32:00|195.66|193.36|195.61|193.31|195.66|193.36|195.6|193.3|5
1651977130000|2022-05-08 02:32:10|195.6|193.3|195.68|193.38|195.68|193.38|195.6|193.3|8
1651977140000|2022-05-08 02:32:20|195.67|193.37|195.57|193.27|195.67|193.37|195.57|193.27|10
1651977150000|2022-05-08 02:32:30|195.58|193.28|195.41|193.11|195.58|193.28|195.4|193.1|16
1651977160000|2022-05-08 02:32:40|195.22|192.92|194.83|192.53|195.4|193.1|194.81|192.51|28
1651977170000|2022-05-08 02:32:50|194.79|192.49|195.01|192.71|195.01|192.71|194.76|192.46|24
1651977180000|2022-05-08 02:33:00|195.02|192.72|195.16|192.86|195.35|193.05|195.02|192.72|24
1651977190000|2022-05-08 02:33:10|195.19|192.89|195.06|192.76|195.35|193.05|195.06|192.76|16
1651977200000|2022-05-08 02:33:20|195.09|192.79|195.09|192.79|195.31|193.01|194.99|192.69|21
1651977210000|2022-05-08 02:33:30|195.1|192.8|195.1|192.8|195.1|192.8|195.09|192.79|5
1651977220000|2022-05-08 02:33:40|195.13|192.83|195.5|193.2|195.5|193.2|195.1|192.8|24
1651977230000|2022-05-08 02:33:50|195.49|193.19|195.58|193.28|195.6|193.3|195.49|193.19|17
1651977240000|2022-05-08 02:34:00|195.61|193.31|195.7|193.4|195.7|193.4|195.61|193.31|19
1651977250000|2022-05-08 02:34:10|195.73|193.43|195.69|193.39|195.73|193.43|195.69|193.39|8
1651977260000|2022-05-08 02:34:20|195.68|193.38|195.72|193.42|195.72|193.42|195.68|193.38|11
1651977270000|2022-05-08 02:34:30|195.71|193.41|195.78|193.48|195.79|193.49|195.71|193.41|13
1651977280000|2022-05-08 02:34:40|195.77|193.47|195.74|193.44|195.77|193.47|195.73|193.43|6
1651977290000|2022-05-08 02:34:50|195.75|193.45|195.85|193.55|195.85|193.55|195.75|193.45|8
1651977300000|2022-05-08 02:35:00|195.84|193.54|195.84|193.54|195.88|193.58|195.82|193.52|16
1651977310000|2022-05-08 02:35:10|195.83|193.53|195.78|193.48|195.84|193.54|195.78|193.48|8
1651977320000|2022-05-08 02:35:20|195.79|193.49|195.62|193.32|195.79|193.49|195.62|193.32|15
1651977330000|2022-05-08 02:35:30|195.61|193.31|195.63|193.33|195.63|193.33|195.55|193.25|8
1651977340000|2022-05-08 02:35:40|195.66|193.36|195.73|193.43|195.74|193.44|195.66|193.36|18
1651977350000|2022-05-08 02:35:50|195.74|193.44|195.76|193.46|195.77|193.47|195.74|193.44|8
1651977360000|2022-05-08 02:36:00|195.75|193.45|195.74|193.44|195.76|193.46|195.69|193.39|15
1651977370000|2022-05-08 02:36:10|195.72|193.42|195.78|193.48|195.79|193.49|195.69|193.39|8
1651977380000|2022-05-08 02:36:20|195.79|193.49|196.02|193.72|196.02|193.72|195.79|193.49|17
1651977390000|2022-05-08 02:36:30|196.01|193.71|195.98|193.68|196.02|193.72|195.95|193.65|12
1651977400000|2022-05-08 02:36:40|195.95|193.65|196.32|194.02|196.32|194.02|195.95|193.65|17
1651977410000|2022-05-08 02:36:50|196.33|194.03|196.15|193.85|196.33|194.03|196.06|193.76|16
1651977420000|2022-05-08 02:37:00|196.14|193.84|196.08|193.78|196.38|194.08|196.08|193.78|11
1651977430000|2022-05-08 02:37:10|196.09|193.79|196.44|194.14|196.45|194.15|196.09|193.79|18
1651977440000|2022-05-08 02:37:20|196.48|194.18|196.49|194.19|196.53|194.23|196.48|194.18|8
1651977450000|2022-05-08 02:37:30|196.48|194.18|196.27|193.97|196.48|194.18|196.27|193.97|15
1651977460000|2022-05-08 02:37:40|196.25|193.95|196.55|194.25|196.55|194.25|196.25|193.95|16
1651977470000|2022-05-08 02:37:50|196.56|194.26|196.59|194.29|196.67|194.37|196.56|194.26|14
1651977480000|2022-05-08 02:38:00|196.58|194.28|196.59|194.29|196.59|194.29|196.53|194.23|13
1651977490000|2022-05-08 02:38:10|196.58|194.28|196.56|194.26|196.58|194.28|196.52|194.22|8
1651977500000|2022-05-08 02:38:20|196.57|194.27|196.52|194.22|196.57|194.27|196.52|194.22|9
1651977510000|2022-05-08 02:38:30|196.53|194.23|196.21|193.91|196.53|194.23|196.2|193.9|15
1651977520000|2022-05-08 02:38:40|196.15|193.85|196.34|194.04|196.39|194.09|196.15|193.85|10
1651977530000|2022-05-08 02:38:50|196.31|194.01|196.35|194.05|196.36|194.06|196.31|194.01|11
1651977540000|2022-05-08 02:39:00|196.36|194.06|196.11|193.81|196.37|194.07|196.11|193.81|14
1651977550000|2022-05-08 02:39:10|196.1|193.8|196.03|193.73|196.1|193.8|196.02|193.72|10
1651977560000|2022-05-08 02:39:20|196.02|193.72|195.77|193.47|196.03|193.73|195.75|193.45|20
1651977570000|2022-05-08 02:39:30|195.78|193.48|195.99|193.69|195.99|193.69|195.76|193.46|18
1651977580000|2022-05-08 02:39:40|195.98|193.68|195.9|193.6|195.98|193.68|195.9|193.6|15
1651977590000|2022-05-08 02:39:50|195.91|193.61|195.9|193.6|195.94|193.64|195.9|193.6|6
1651977600000|2022-05-08 02:40:00|195.89|193.59|195.79|193.49|195.89|193.59|195.79|193.49|12
1651977610000|2022-05-08 02:40:10|195.8|193.5|195.8|193.5|195.91|193.61|195.77|193.47|25
1651977620000|2022-05-08 02:40:20|195.81|193.51|195.81|193.51|195.81|193.51|195.81|193.51|1
1651977630000|2022-05-08 02:40:30|195.84|193.54|195.98|193.68|195.99|193.69|195.84|193.54|14
1651977640000|2022-05-08 02:40:40|195.97|193.67|195.81|193.51|195.97|193.67|195.81|193.51|14
1651977650000|2022-05-08 02:40:50|195.79|193.49|195.72|193.42|195.79|193.49|195.67|193.37|24
1651977660000|2022-05-08 02:41:00|195.71|193.41|195.66|193.36|195.74|193.44|195.66|193.36|7
1651977670000|2022-05-08 02:41:10|195.62|193.32|195.68|193.38|195.69|193.39|195.54|193.24|15
1651977680000|2022-05-08 02:41:20|195.71|193.41|195.67|193.37|195.73|193.43|195.63|193.33|16
1651977690000|2022-05-08 02:41:30|195.65|193.35|195.61|193.31|195.65|193.35|195.6|193.3|8
1651977700000|2022-05-08 02:41:40|195.59|193.29|195.55|193.25|195.59|193.29|195.51|193.21|8
1651977710000|2022-05-08 02:41:50|195.52|193.22|195.43|193.13|195.52|193.22|195.43|193.13|5
1651977720000|2022-05-08 02:42:00|195.42|193.12|195.46|193.16|195.5|193.2|195.37|193.07|16
1651977730000|2022-05-08 02:42:10|195.44|193.14|195.78|193.48|195.78|193.48|195.44|193.14|14
1651977740000|2022-05-08 02:42:20|195.76|193.46|195.61|193.31|195.78|193.48|195.61|193.31|18
1651977750000|2022-05-08 02:42:30|195.59|193.29|195.53|193.23|195.61|193.31|195.53|193.23|5
1651977760000|2022-05-08 02:42:40|195.55|193.25|195.48|193.18|195.55|193.25|195.46|193.16|12
1651977770000|2022-05-08 02:42:50|195.47|193.17|195.45|193.15|195.47|193.17|195.15|192.85|24
1651977780000|2022-05-08 02:43:00|195.46|193.16|195.47|193.17|195.47|193.17|195.42|193.12|13
1651977790000|2022-05-08 02:43:10|195.46|193.16|195.42|193.12|195.46|193.16|195.39|193.09|10
1651977800000|2022-05-08 02:43:20|195.41|193.11|195.47|193.17|195.53|193.23|195.41|193.11|16
1651977810000|2022-05-08 02:43:30|195.48|193.18|195.65|193.35|195.65|193.35|195.48|193.18|15
1651977820000|2022-05-08 02:43:40|195.66|193.36|195.76|193.46|195.76|193.46|195.62|193.32|16
1651977830000|2022-05-08 02:43:50|195.73|193.43|195.63|193.33|195.73|193.43|195.63|193.33|8
1651977840000|2022-05-08 02:44:00|195.61|193.31|195.63|193.33|195.66|193.36|195.61|193.31|9
1651977850000|2022-05-08 02:44:10|195.64|193.34|195.76|193.46|195.76|193.46|195.64|193.34|11
1651977860000|2022-05-08 02:44:20|195.77|193.47|195.79|193.49|195.79|193.49|195.76|193.46|11
1651977870000|2022-05-08 02:44:30|195.8|193.5|195.8|193.5|195.8|193.5|195.78|193.48|5
1651977880000|2022-05-08 02:44:40|195.81|193.51|195.87|193.57|195.87|193.57|195.8|193.5|10
1651977890000|2022-05-08 02:44:50|195.86|193.56|195.82|193.52|195.86|193.56|195.82|193.52|4
1651977900000|2022-05-08 02:45:00|195.81|193.51|195.68|193.38|195.82|193.52|195.64|193.34|18
1651977910000|2022-05-08 02:45:10|195.69|193.39|195.68|193.38|195.7|193.4|195.58|193.28|17
1651977920000|2022-05-08 02:45:20|195.7|193.4|195.76|193.46|195.78|193.48|195.7|193.4|9
1651977930000|2022-05-08 02:45:30|195.75|193.45|195.82|193.52|195.82|193.52|195.74|193.44|8
1651977940000|2022-05-08 02:45:40|195.81|193.51|195.79|193.49|195.81|193.51|195.77|193.47|8
1651977950000|2022-05-08 02:45:50|195.8|193.5|195.95|193.65|195.95|193.65|195.79|193.49|20
1651977960000|2022-05-08 02:46:00|195.94|193.64|195.87|193.57|195.94|193.64|195.87|193.57|16
1651977970000|2022-05-08 02:46:10|195.86|193.56|196|193.7|196|193.7|195.86|193.56|10
1651977980000|2022-05-08 02:46:20|196.04|193.74|196.32|194.02|196.32|194.02|196.04|193.74|8
1651977990000|2022-05-08 02:46:30|196.33|194.03|196.36|194.06|196.41|194.11|196.33|194.03|9
1651978000000|2022-05-08 02:46:40|196.37|194.07|196.35|194.05|196.37|194.07|196.34|194.04|4
1651978010000|2022-05-08 02:46:50|196.37|194.07|196.45|194.15|196.47|194.17|196.37|194.07|11
1651978020000|2022-05-08 02:47:00|196.44|194.14|196.43|194.13|196.5|194.2|196.42|194.12|15
1651978030000|2022-05-08 02:47:10|196.42|194.12|196.46|194.16|196.51|194.21|196.42|194.12|16
1651978040000|2022-05-08 02:47:20|196.47|194.17|196.49|194.19|196.51|194.21|196.46|194.16|10
1651978050000|2022-05-08 02:47:30|196.47|194.17|196.61|194.31|196.62|194.32|196.47|194.17|11
1651978060000|2022-05-08 02:47:40|196.6|194.3|196.6|194.3|196.6|194.3|196.57|194.27|7
1651978070000|2022-05-08 02:47:50|196.59|194.29|196.48|194.18|196.59|194.29|196.47|194.17|8
1651978080000|2022-05-08 02:48:00|196.49|194.19|196.57|194.27|196.6|194.3|196.49|194.19|16
1651978090000|2022-05-08 02:48:10|196.56|194.26|196.49|194.19|196.56|194.26|196.49|194.19|9
1651978100000|2022-05-08 02:48:20|196.51|194.21|196.43|194.13|196.51|194.21|196.43|194.13|8
1651978110000|2022-05-08 02:48:30|196.42|194.12|196.36|194.06|196.42|194.12|196.32|194.02|7
1651978120000|2022-05-08 02:48:40|196.35|194.05|195.97|193.67|196.35|194.05|195.97|193.67|17
1651978130000|2022-05-08 02:48:50|195.96|193.66|195.96|193.66|195.96|193.66|195.95|193.65|3
1651978140000|2022-05-08 02:49:00|195.94|193.64|195.86|193.56|195.94|193.64|195.83|193.53|10
1651978150000|2022-05-08 02:49:10|195.83|193.53|196.05|193.75|196.05|193.75|195.83|193.53|15
1651978160000|2022-05-08 02:49:20|196.06|193.76|196.06|193.76|196.06|193.76|196.05|193.75|3
1651978170000|2022-05-08 02:49:30|196.05|193.75|196|193.7|196.05|193.75|196|193.7|6
1651978180000|2022-05-08 02:49:40|196.02|193.72|196.03|193.73|196.05|193.75|196.01|193.71|6
1651978190000|2022-05-08 02:49:50|196.04|193.74|196.04|193.74|196.1|193.8|196.04|193.74|7
1651978200000|2022-05-08 02:50:00|196.03|193.73|196.06|193.76|196.06|193.76|196.02|193.72|7
1651978210000|2022-05-08 02:50:10|196.05|193.75|196.11|193.81|196.11|193.81|196.05|193.75|5
1651978220000|2022-05-08 02:50:20|196.13|193.83|196.32|194.02|196.32|194.02|196.13|193.83|10
1651978230000|2022-05-08 02:50:30|196.34|194.04|196.16|193.86|196.34|194.04|196.16|193.86|9
1651978240000|2022-05-08 02:50:40|196.17|193.87|196.08|193.78|196.17|193.87|196.08|193.78|7
1651978250000|2022-05-08 02:50:50|196.06|193.76|195.98|193.68|196.06|193.76|195.97|193.67|7
1651978260000|2022-05-08 02:51:00|195.99|193.69|195.93|193.63|195.99|193.69|195.93|193.63|5
1651978270000|2022-05-08 02:51:10|195.92|193.62|195.92|193.62|195.92|193.62|195.92|193.62|1
1651978280000|2022-05-08 02:51:20|195.9|193.6|195.84|193.54|195.9|193.6|195.84|193.54|4
1651978290000|2022-05-08 02:51:30|195.85|193.55|195.84|193.54|195.85|193.55|195.84|193.54|2
1651978300000|2022-05-08 02:51:40|195.82|193.52|195.71|193.41|195.82|193.52|195.7|193.4|8
1651978310000|2022-05-08 02:51:50|195.69|193.39|195.8|193.5|195.8|193.5|195.68|193.38|19
1651978320000|2022-05-08 02:52:00|195.81|193.51|195.82|193.52|195.87|193.57|195.81|193.51|11
1651978330000|2022-05-08 02:52:10|195.81|193.51|195.86|193.56|195.86|193.56|195.76|193.46|10
1651978340000|2022-05-08 02:52:20|195.85|193.55|195.82|193.52|195.85|193.55|195.81|193.51|3
1651978350000|2022-05-08 02:52:30|195.8|193.5|195.78|193.48|195.87|193.57|195.78|193.48|13
1651978360000|2022-05-08 02:52:40|195.79|193.49|195.77|193.47|195.79|193.49|195.77|193.47|2
1651978370000|2022-05-08 02:52:50|195.78|193.48|195.68|193.38|195.78|193.48|195.68|193.38|20
1651978380000|2022-05-08 02:53:00|195.69|193.39|195.71|193.41|195.73|193.43|195.64|193.34|16
1651978390000|2022-05-08 02:53:10|195.73|193.43|195.67|193.37|195.73|193.43|195.67|193.37|10
1651978400000|2022-05-08 02:53:20|195.68|193.38|195.66|193.36|195.68|193.38|195.65|193.35|4
1651978410000|2022-05-08 02:53:30|195.72|193.42|195.73|193.43|195.73|193.43|195.72|193.42|2
1651978420000|2022-05-08 02:53:40|195.72|193.42|195.59|193.29|195.72|193.42|195.59|193.29|12
1651978430000|2022-05-08 02:53:50|195.58|193.28|195.42|193.12|195.58|193.28|195.42|193.12|14
1651978440000|2022-05-08 02:54:00|195.43|193.13|195.41|193.11|195.5|193.2|195.41|193.11|8
1651978450000|2022-05-08 02:54:10|195.39|193.09|195.14|192.84|195.4|193.1|195.14|192.84|11
1651978460000|2022-05-08 02:54:20|195.15|192.85|195.14|192.84|195.15|192.85|195.13|192.83|4
1651978470000|2022-05-08 02:54:30|195.13|192.83|195.1|192.8|195.13|192.83|195.1|192.8|3
1651978480000|2022-05-08 02:54:40|195.09|192.79|195.08|192.78|195.09|192.79|195.07|192.77|6
1651978490000|2022-05-08 02:54:50|195.07|192.77|194.45|192.15|195.08|192.78|194.45|192.15|30
1651978500000|2022-05-08 02:55:00|194.46|192.16|194.84|192.54|194.84|192.54|194.43|192.13|29
1651978510000|2022-05-08 02:55:10|194.85|192.55|195|192.7|195.01|192.71|194.78|192.48|29
1651978520000|2022-05-08 02:55:20|195.01|192.71|195.04|192.74|195.07|192.77|195.01|192.71|10
1651978530000|2022-05-08 02:55:30|195.03|192.73|194.94|192.64|195.03|192.73|194.86|192.56|26
1651978540000|2022-05-08 02:55:40|195|192.7|195.5|193.2|195.5|193.2|195|192.7|22
1651978550000|2022-05-08 02:55:50|195.51|193.21|195.77|193.47|195.77|193.47|195.46|193.16|19
1651978560000|2022-05-08 02:56:00|195.78|193.48|195.96|193.66|195.96|193.66|195.78|193.48|20
1651978570000|2022-05-08 02:56:10|195.97|193.67|196.04|193.74|196.05|193.75|195.97|193.67|24
1651978580000|2022-05-08 02:56:20|196.05|193.75|195.9|193.6|196.08|193.78|195.89|193.59|17
1651978590000|2022-05-08 02:56:30|195.94|193.64|196.38|194.08|196.52|194.22|195.94|193.64|27
1651978600000|2022-05-08 02:56:40|196.4|194.1|196.44|194.14|196.53|194.23|196.38|194.08|21
1651978610000|2022-05-08 02:56:50|196.37|194.07|196.43|194.13|196.47|194.17|196.33|194.03|24
1651978620000|2022-05-08 02:57:00|196.44|194.14|196.51|194.21|196.51|194.21|196.36|194.06|20
1651978630000|2022-05-08 02:57:10|196.53|194.23|196.51|194.21|196.59|194.29|196.49|194.19|16
1651978640000|2022-05-08 02:57:20|196.49|194.19|196.56|194.26|196.6|194.3|196.43|194.13|21
1651978650000|2022-05-08 02:57:30|196.58|194.28|196.71|194.41|196.74|194.44|196.57|194.27|19
1651978660000|2022-05-08 02:57:40|196.7|194.4|196.69|194.39|196.7|194.4|196.66|194.36|12
1651978670000|2022-05-08 02:57:50|196.71|194.41|196.76|194.46|196.76|194.46|196.71|194.41|4
1651978680000|2022-05-08 02:58:00|196.74|194.44|196.69|194.39|196.74|194.44|196.69|194.39|20
1651978690000|2022-05-08 02:58:10|196.68|194.38|196.64|194.34|196.69|194.39|196.64|194.34|6
1651978700000|2022-05-08 02:58:20|196.63|194.33|196.51|194.21|196.63|194.33|196.5|194.2|14
1651978710000|2022-05-08 02:58:30|196.52|194.22|196.41|194.11|196.52|194.22|196.41|194.11|7
1651978720000|2022-05-08 02:58:40|196.4|194.1|196.6|194.3|196.61|194.31|196.4|194.1|19
1651978730000|2022-05-08 02:58:50|196.61|194.31|196.47|194.17|196.62|194.32|196.47|194.17|10
1651978740000|2022-05-08 02:59:00|196.41|194.11|196.47|194.17|196.48|194.18|196.31|194.01|16
1651978750000|2022-05-08 02:59:10|196.45|194.15|196.57|194.27|196.59|194.29|196.45|194.15|18
1651978760000|2022-05-08 02:59:20|196.56|194.26|196.52|194.22|196.57|194.27|196.52|194.22|4
1651978770000|2022-05-08 02:59:30|196.46|194.16|196.52|194.22|196.52|194.22|196.44|194.14|10
1651978780000|2022-05-08 02:59:40|196.53|194.23|196.53|194.23|196.53|194.23|196.53|194.23|1
1651978790000|2022-05-08 02:59:50|196.52|194.22|196.58|194.28|196.58|194.28|196.52|194.22|5
1651978800000|2022-05-08 03:00:00|196.57|194.27|196.5|194.2|196.6|194.3|196.46|194.16|20
1651978810000|2022-05-08 03:00:10|196.54|194.24|196.81|194.51|196.81|194.51|196.54|194.24|21
1651978820000|2022-05-08 03:00:20|196.8|194.5|196.84|194.54|196.85|194.55|196.8|194.5|8
1651978830000|2022-05-08 03:00:30|196.83|194.53|196.86|194.56|196.92|194.62|196.83|194.53|11
1651978840000|2022-05-08 03:00:40|196.87|194.57|196.95|194.65|196.96|194.66|196.87|194.57|15
1651978850000|2022-05-08 03:00:50|196.97|194.67|197.01|194.71|197.02|194.72|196.93|194.63|11
1651978860000|2022-05-08 03:01:00|197|194.7|197|194.7|197|194.7|196.94|194.64|15
1651978870000|2022-05-08 03:01:10|196.99|194.69|197.02|194.72|197.02|194.72|196.99|194.69|6
1651978880000|2022-05-08 03:01:20|197.01|194.71|197.09|194.79|197.1|194.8|197.01|194.71|13
1651978890000|2022-05-08 03:01:30|197.08|194.78|197.02|194.72|197.08|194.78|197.02|194.72|6
1651978900000|2022-05-08 03:01:40|197.03|194.73|197.37|195.07|197.38|195.08|197.03|194.73|11
1651978910000|2022-05-08 03:01:50|197.36|195.06|197.35|195.05|197.47|195.17|197.35|195.05|19
1651978920000|2022-05-08 03:02:00|197.37|195.07|196.99|194.69|197.39|195.09|196.96|194.66|20
1651978930000|2022-05-08 03:02:10|197|194.7|197.01|194.71|197.02|194.72|196.97|194.67|9
1651978940000|2022-05-08 03:02:20|197.02|194.72|197.03|194.73|197.03|194.73|197.02|194.72|2
1651978950000|2022-05-08 03:02:30|197.01|194.71|197.01|194.71|197.01|194.71|197.01|194.71|1
1651978960000|2022-05-08 03:02:40|197.03|194.73|197.02|194.72|197.03|194.73|197.02|194.72|2
1651978970000|2022-05-08 03:02:50|197.01|194.71|196.84|194.54|197.01|194.71|196.79|194.49|18
1651978980000|2022-05-08 03:03:00|196.82|194.52|196.71|194.41|196.85|194.55|196.71|194.41|11
1651978990000|2022-05-08 03:03:10|196.7|194.4|196.69|194.39|196.7|194.4|196.69|194.39|4
1651979000000|2022-05-08 03:03:20|196.71|194.41|196.74|194.44|196.78|194.48|196.71|194.41|7
1651979010000|2022-05-08 03:03:30|196.72|194.42|196.7|194.4|196.72|194.42|196.7|194.4|2
1651979020000|2022-05-08 03:03:40|196.69|194.39|196.6|194.3|196.71|194.41|196.6|194.3|8
1651979030000|2022-05-08 03:03:50|196.63|194.33|196.6|194.3|196.63|194.33|196.58|194.28|6
1651979040000|2022-05-08 03:04:00|196.59|194.29|196.41|194.11|196.59|194.29|196.41|194.11|15
1651979050000|2022-05-08 03:04:10|196.4|194.1|196.14|193.84|196.4|194.1|196.13|193.83|14
1651979060000|2022-05-08 03:04:20|196.13|193.83|196.41|194.11|196.47|194.17|196.13|193.83|22
1651979070000|2022-05-08 03:04:30|196.4|194.1|196.41|194.11|196.42|194.12|196.34|194.04|16
1651979080000|2022-05-08 03:04:40|196.4|194.1|196.34|194.04|196.41|194.11|196.34|194.04|11
1651979090000|2022-05-08 03:04:50|196.32|194.02|196.37|194.07|196.37|194.07|196.15|193.85|12
1651979100000|2022-05-08 03:05:00|196.36|194.06|196.41|194.11|196.41|194.11|196.33|194.03|10
1651979110000|2022-05-08 03:05:10|196.22|193.92|196.35|194.05|196.38|194.08|196.22|193.92|7
1651979120000|2022-05-08 03:05:20|196.36|194.06|196.41|194.11|196.44|194.14|196.36|194.06|13
1651979130000|2022-05-08 03:05:30|196.4|194.1|196.04|193.74|196.4|194.1|196.04|193.74|15
1651979140000|2022-05-08 03:05:40|196.03|193.73|195.99|193.69|196.03|193.73|195.92|193.62|12
1651979150000|2022-05-08 03:05:50|195.98|193.68|196.04|193.74|196.05|193.75|195.98|193.68|13
1651979160000|2022-05-08 03:06:00|196.05|193.75|196.04|193.74|196.06|193.76|196.04|193.74|4
1651979170000|2022-05-08 03:06:10|196.05|193.75|196.14|193.84|196.14|193.84|196.05|193.75|7
1651979180000|2022-05-08 03:06:20|196.34|194.04|196.49|194.19|196.49|194.19|196.34|194.04|14
1651979190000|2022-05-08 03:06:30|196.5|194.2|196.6|194.3|196.63|194.33|196.5|194.2|16
1651979200000|2022-05-08 03:06:40|196.58|194.28|196.55|194.25|196.62|194.32|196.55|194.25|12
1651979210000|2022-05-08 03:06:50|196.54|194.24|196.47|194.17|196.54|194.24|196.47|194.17|6
1651979220000|2022-05-08 03:07:00|196.5|194.2|196.53|194.23|196.53|194.23|196.49|194.19|5
1651979230000|2022-05-08 03:07:10|196.54|194.24|196.5|194.2|196.54|194.24|196.47|194.17|9
1651979240000|2022-05-08 03:07:20|196.49|194.19|196.45|194.15|196.49|194.19|196.44|194.14|9
1651979250000|2022-05-08 03:07:30|196.48|194.18|196.4|194.1|196.48|194.18|196.4|194.1|10
1651979260000|2022-05-08 03:07:40|196.39|194.09|196.09|193.79|196.39|194.09|196.09|193.79|15
1651979270000|2022-05-08 03:07:50|196.1|193.8|196.37|194.07|196.39|194.09|196.1|193.8|11
1651979280000|2022-05-08 03:08:00|196.36|194.06|196.09|193.79|196.36|194.06|196.08|193.78|17
1651979290000|2022-05-08 03:08:10|196.08|193.78|196.11|193.81|196.15|193.85|195.91|193.61|24
1651979300000|2022-05-08 03:08:20|196.1|193.8|196.05|193.75|196.12|193.82|196.02|193.72|17
1651979310000|2022-05-08 03:08:30|196.03|193.73|195.99|193.69|196.03|193.73|195.97|193.67|16
1651979320000|2022-05-08 03:08:40|195.98|193.68|195.89|193.59|195.98|193.68|195.88|193.58|8
1651979330000|2022-05-08 03:08:50|195.84|193.54|195.77|193.47|195.85|193.55|195.77|193.47|13
1651979340000|2022-05-08 03:09:00|195.76|193.46|195.93|193.63|195.93|193.63|195.74|193.44|19
1651979350000|2022-05-08 03:09:10|195.92|193.62|196.05|193.75|196.06|193.76|195.89|193.59|19
1651979360000|2022-05-08 03:09:20|196.06|193.76|196.03|193.73|196.12|193.82|196.03|193.73|14
1651979370000|2022-05-08 03:09:30|196.02|193.72|196.06|193.76|196.06|193.76|195.98|193.68|15
1651979380000|2022-05-08 03:09:40|196.04|193.74|195.91|193.61|196.05|193.75|195.9|193.6|21
1651979390000|2022-05-08 03:09:50|195.85|193.55|195.81|193.51|195.92|193.62|195.81|193.51|12
1651979400000|2022-05-08 03:10:00|195.85|193.55|195.8|193.5|195.85|193.55|195.76|193.46|10
1651979410000|2022-05-08 03:10:10|195.81|193.51|195.82|193.52|195.93|193.63|195.81|193.51|18
1651979420000|2022-05-08 03:10:20|195.84|193.54|195.85|193.55|195.94|193.64|195.84|193.54|19
1651979430000|2022-05-08 03:10:30|195.84|193.54|195.88|193.58|195.88|193.58|195.81|193.51|10
1651979440000|2022-05-08 03:10:40|195.89|193.59|195.97|193.67|195.97|193.67|195.87|193.57|19
1651979450000|2022-05-08 03:10:50|195.98|193.68|196|193.7|196|193.7|195.9|193.6|13
1651979460000|2022-05-08 03:11:00|195.99|193.69|195.9|193.6|195.99|193.69|195.9|193.6|16
1651979470000|2022-05-08 03:11:10|195.91|193.61|195.86|193.56|195.91|193.61|195.86|193.56|5
1651979480000|2022-05-08 03:11:20|195.87|193.57|195.88|193.58|195.89|193.59|195.86|193.56|10
1651979490000|2022-05-08 03:11:30|195.9|193.6|196.01|193.71|196.01|193.71|195.87|193.57|16
1651979500000|2022-05-08 03:11:40|196.03|193.73|196.04|193.74|196.04|193.74|196.03|193.73|2
1651979510000|2022-05-08 03:11:50|196.05|193.75|195.79|193.49|196.05|193.75|195.78|193.48|18
1651979520000|2022-05-08 03:12:00|195.78|193.48|195.69|193.39|195.81|193.51|195.69|193.39|18
1651979530000|2022-05-08 03:12:10|195.68|193.38|194.91|192.61|195.68|193.38|194.91|192.61|29
1651979540000|2022-05-08 03:12:20|194.9|192.6|195.63|193.33|195.63|193.33|194.85|192.55|33
1651979550000|2022-05-08 03:12:30|195.64|193.34|195.92|193.62|195.92|193.62|195.64|193.34|27
1651979560000|2022-05-08 03:12:40|195.91|193.61|195.98|193.68|196.02|193.72|195.88|193.58|19
1651979570000|2022-05-08 03:12:50|195.99|193.69|196.05|193.75|196.14|193.84|195.99|193.69|22
1651979580000|2022-05-08 03:13:00|196.08|193.78|196.03|193.73|196.39|194.09|196.03|193.73|21
1651979590000|2022-05-08 03:13:10|196.02|193.72|195.92|193.62|196.02|193.72|195.88|193.58|15
1651979600000|2022-05-08 03:13:20|195.95|193.65|196.38|194.08|196.38|194.08|195.95|193.65|19
1651979610000|2022-05-08 03:13:30|196.39|194.09|196.52|194.22|196.54|194.24|196.37|194.07|22
1651979620000|2022-05-08 03:13:40|196.48|194.18|196.06|193.76|196.49|194.19|196.05|193.75|15
1651979630000|2022-05-08 03:13:50|196.05|193.75|196.42|194.12|196.43|194.13|196.05|193.75|20
1651979640000|2022-05-08 03:14:00|196.39|194.09|196.28|193.98|196.41|194.11|196.2|193.9|21
1651979650000|2022-05-08 03:14:10|196.29|193.99|196.45|194.15|196.46|194.16|196.19|193.89|21
1651979660000|2022-05-08 03:14:20|196.46|194.16|196.59|194.29|196.62|194.32|196.46|194.16|21
1651979670000|2022-05-08 03:14:30|196.62|194.32|196.62|194.32|196.68|194.38|196.55|194.25|17
1651979680000|2022-05-08 03:14:40|196.63|194.33|196.61|194.31|196.63|194.33|196.61|194.31|7
1651979690000|2022-05-08 03:14:50|196.59|194.29|196.54|194.24|196.61|194.31|196.53|194.23|14
1651979700000|2022-05-08 03:15:00|196.55|194.25|196.48|194.18|196.57|194.27|196.47|194.17|18
1651979710000|2022-05-08 03:15:10|196.41|194.11|196.06|193.76|196.41|194.11|196.05|193.75|17
1651979720000|2022-05-08 03:15:20|196.07|193.77|196.03|193.73|196.13|193.83|195.99|193.69|23
1651979730000|2022-05-08 03:15:30|196.02|193.72|195.99|193.69|196.05|193.75|195.98|193.68|12
1651979740000|2022-05-08 03:15:40|195.98|193.68|195.97|193.67|195.98|193.68|195.9|193.6|11
1651979750000|2022-05-08 03:15:50|195.98|193.68|196.06|193.76|196.06|193.76|195.98|193.68|8
1651979760000|2022-05-08 03:16:00|196.05|193.75|196.13|193.83|196.13|193.83|196.04|193.74|7
1651979770000|2022-05-08 03:16:10|196.14|193.84|196.41|194.11|196.42|194.12|196.13|193.83|12
1651979780000|2022-05-08 03:16:20|196.43|194.13|196.63|194.33|196.63|194.33|196.42|194.12|14
1651979790000|2022-05-08 03:16:30|196.62|194.32|196.57|194.27|196.63|194.33|196.55|194.25|20
1651979800000|2022-05-08 03:16:40|196.54|194.24|196.71|194.41|196.76|194.46|196.52|194.22|25
1651979810000|2022-05-08 03:16:50|196.7|194.4|196.65|194.35|196.7|194.4|196.64|194.34|22
1651979820000|2022-05-08 03:17:00|196.66|194.36|196.63|194.33|196.7|194.4|196.63|194.33|16
1651979830000|2022-05-08 03:17:10|196.64|194.34|196.55|194.25|196.64|194.34|196.54|194.24|14
1651979840000|2022-05-08 03:17:20|196.56|194.26|196.6|194.3|196.6|194.3|196.45|194.15|15
1651979850000|2022-05-08 03:17:30|196.59|194.29|196.62|194.32|196.71|194.41|196.59|194.29|17
1651979860000|2022-05-08 03:17:40|196.63|194.33|196.87|194.57|196.87|194.57|196.63|194.33|18
1651979870000|2022-05-08 03:17:50|196.86|194.56|196.75|194.45|196.87|194.57|196.75|194.45|13
1651979880000|2022-05-08 03:18:00|196.76|194.46|196.69|194.39|196.77|194.47|196.68|194.38|10
1651979890000|2022-05-08 03:18:10|196.7|194.4|196.76|194.46|196.78|194.48|196.7|194.4|18
1651979900000|2022-05-08 03:18:20|196.72|194.42|196.79|194.49|196.81|194.51|196.72|194.42|10
1651979910000|2022-05-08 03:18:30|196.78|194.48|196.83|194.53|196.83|194.53|196.73|194.43|17
1651979920000|2022-05-08 03:18:40|196.82|194.52|196.83|194.53|196.83|194.53|196.82|194.52|4
1651979930000|2022-05-08 03:18:50|196.82|194.52|196.85|194.55|196.88|194.58|196.82|194.52|12
1651979940000|2022-05-08 03:19:00|196.84|194.54|196.82|194.52|196.84|194.54|196.81|194.51|8
1651979950000|2022-05-08 03:19:10|196.81|194.51|196.73|194.43|196.81|194.51|196.73|194.43|10
1651979960000|2022-05-08 03:19:20|196.74|194.44|196.72|194.42|196.74|194.44|196.71|194.41|4
1651979970000|2022-05-08 03:19:30|196.71|194.41|196.66|194.36|196.72|194.42|196.65|194.35|11
1651979980000|2022-05-08 03:19:40|196.67|194.37|196.67|194.37|196.67|194.37|196.64|194.34|7
1651979990000|2022-05-08 03:19:50|196.68|194.38|196.66|194.36|196.68|194.38|196.61|194.31|9
1651980000000|2022-05-08 03:20:00|196.65|194.35|196.52|194.22|196.65|194.35|196.51|194.21|12
1651980010000|2022-05-08 03:20:10|196.51|194.21|196.6|194.3|196.6|194.3|196.51|194.21|19
1651980020000|2022-05-08 03:20:20|196.61|194.31|196.63|194.33|196.64|194.34|196.61|194.31|5
1651980030000|2022-05-08 03:20:30|196.61|194.31|196.69|194.39|196.69|194.39|196.55|194.25|13
1651980040000|2022-05-08 03:20:40|196.68|194.38|196.76|194.46|196.76|194.46|196.68|194.38|13
1651980050000|2022-05-08 03:20:50|196.75|194.45|196.77|194.47|196.86|194.56|196.75|194.45|10
1651980060000|2022-05-08 03:21:00|196.76|194.46|196.81|194.51|196.83|194.53|196.76|194.46|14
1651980070000|2022-05-08 03:21:10|196.82|194.52|196.81|194.51|196.85|194.55|196.8|194.5|9
1651980080000|2022-05-08 03:21:20|196.82|194.52|196.68|194.38|196.87|194.57|196.68|194.38|12
1651980090000|2022-05-08 03:21:30|196.62|194.32|196.64|194.34|196.67|194.37|196.61|194.31|9
1651980100000|2022-05-08 03:21:40|196.65|194.35|196.64|194.34|196.66|194.36|196.64|194.34|4
1651980110000|2022-05-08 03:21:50|196.63|194.33|196.64|194.34|196.64|194.34|196.59|194.29|8
1651980120000|2022-05-08 03:22:00|196.63|194.33|196.63|194.33|196.63|194.33|196.62|194.32|3
1651980130000|2022-05-08 03:22:10|196.62|194.32|196.63|194.33|196.63|194.33|196.62|194.32|4
1651980140000|2022-05-08 03:22:20|196.64|194.34|196.57|194.27|196.64|194.34|196.52|194.22|12
1651980150000|2022-05-08 03:22:30|196.58|194.28|196.71|194.41|196.72|194.42|196.55|194.25|13
1651980160000|2022-05-08 03:22:40|196.73|194.43|196.73|194.43|196.77|194.47|196.73|194.43|4
1651980170000|2022-05-08 03:22:50|196.72|194.42|196.72|194.42|196.72|194.42|196.58|194.28|8
1651980180000|2022-05-08 03:23:00|196.71|194.41|196.7|194.4|196.72|194.42|196.68|194.38|8
1651980190000|2022-05-08 03:23:10|196.69|194.39|196.72|194.42|196.72|194.42|196.69|194.39|5
1651980200000|2022-05-08 03:23:20|196.73|194.43|196.73|194.43|196.77|194.47|196.73|194.43|10
1651980210000|2022-05-08 03:23:30|196.8|194.5|196.8|194.5|196.8|194.5|196.8|194.5|1
1651980220000|2022-05-08 03:23:40|196.79|194.49|196.77|194.47|196.79|194.49|196.74|194.44|15
1651980230000|2022-05-08 03:23:50|196.79|194.49|196.79|194.49|196.8|194.5|196.76|194.46|11
1651980240000|2022-05-08 03:24:00|196.78|194.48|196.81|194.51|196.81|194.51|196.76|194.46|8
1651980250000|2022-05-08 03:24:10|196.8|194.5|196.76|194.46|196.81|194.51|196.76|194.46|6
1651980260000|2022-05-08 03:24:20|196.82|194.52|196.75|194.45|196.82|194.52|196.74|194.44|9
1651980270000|2022-05-08 03:24:30|196.76|194.46|196.8|194.5|196.86|194.56|196.76|194.46|10
1651980280000|2022-05-08 03:24:40|196.83|194.53|196.79|194.49|196.83|194.53|196.77|194.47|7
1651980290000|2022-05-08 03:24:50|196.75|194.45|196.74|194.44|196.77|194.47|196.72|194.42|10
1651980300000|2022-05-08 03:25:00|196.75|194.45|196.82|194.52|196.82|194.52|196.7|194.4|11
1651980310000|2022-05-08 03:25:10|196.81|194.51|196.76|194.46|196.81|194.51|196.76|194.46|6
1651980330000|2022-05-08 03:25:30|196.75|194.45|196.66|194.36|196.75|194.45|196.66|194.36|9
1651980340000|2022-05-08 03:25:40|196.65|194.35|196.67|194.37|196.7|194.4|196.65|194.35|10
1651980350000|2022-05-08 03:25:50|196.66|194.36|196.52|194.22|196.67|194.37|196.5|194.2|13
1651980360000|2022-05-08 03:26:00|196.48|194.18|196.54|194.24|196.54|194.24|196.44|194.14|13
1651980370000|2022-05-08 03:26:10|196.57|194.27|196.59|194.29|196.59|194.29|196.56|194.26|5
1651980380000|2022-05-08 03:26:20|196.57|194.27|196.55|194.25|196.57|194.27|196.55|194.25|3
1651980390000|2022-05-08 03:26:30|196.54|194.24|196.45|194.15|196.54|194.24|196.45|194.15|4
1651980400000|2022-05-08 03:26:40|196.46|194.16|196.57|194.27|196.58|194.28|196.46|194.16|11
1651980410000|2022-05-08 03:26:50|196.62|194.32|196.6|194.3|196.62|194.32|196.6|194.3|3
1651980420000|2022-05-08 03:27:00|196.58|194.28|196.56|194.26|196.59|194.29|196.52|194.22|8
1651980430000|2022-05-08 03:27:10|196.57|194.27|196.69|194.39|196.72|194.42|196.56|194.26|11
1651980440000|2022-05-08 03:27:20|196.67|194.37|196.6|194.3|196.67|194.37|196.6|194.3|3
1651980450000|2022-05-08 03:27:30|196.62|194.32|196.53|194.23|196.62|194.32|196.51|194.21|10
1651980460000|2022-05-08 03:27:40|196.52|194.22|196.52|194.22|196.52|194.22|196.52|194.22|1
1651980470000|2022-05-08 03:27:50|196.51|194.21|196.41|194.11|196.51|194.21|196.41|194.11|5
1651980480000|2022-05-08 03:28:00|196.39|194.09|196.42|194.12|196.48|194.18|196.39|194.09|8
1651980490000|2022-05-08 03:28:10|196.41|194.11|196.51|194.21|196.51|194.21|196.39|194.09|3
1651980500000|2022-05-08 03:28:20|196.5|194.2|196.46|194.16|196.5|194.2|196.44|194.14|10
1651980510000|2022-05-08 03:28:30|196.45|194.15|196.37|194.07|196.45|194.15|196.37|194.07|5
1651980520000|2022-05-08 03:28:40|196.36|194.06|196.39|194.09|196.39|194.09|196.1|193.8|16
1651980530000|2022-05-08 03:28:50|196.4|194.1|196.46|194.16|196.48|194.18|196.38|194.08|9
1651980540000|2022-05-08 03:29:00|196.48|194.18|196.55|194.25|196.55|194.25|196.46|194.16|9
1651980550000|2022-05-08 03:29:10|196.57|194.27|196.58|194.28|196.58|194.28|196.55|194.25|9
1651980560000|2022-05-08 03:29:20|196.57|194.27|196.51|194.21|196.62|194.32|196.51|194.21|9
1651980570000|2022-05-08 03:29:30|196.49|194.19|196.6|194.3|196.6|194.3|196.49|194.19|11
1651980580000|2022-05-08 03:29:40|196.59|194.29|196.58|194.28|196.6|194.3|196.58|194.28|6
1651980590000|2022-05-08 03:29:50|196.59|194.29|196.59|194.29|196.59|194.29|196.59|194.29|1
1651980600000|2022-05-08 03:30:00|196.61|194.31|196.66|194.36|196.66|194.36|196.61|194.31|6
1651980610000|2022-05-08 03:30:10|196.65|194.35|196.65|194.35|196.65|194.35|196.65|194.35|1
1651980620000|2022-05-08 03:30:20|196.64|194.34|196.59|194.29|196.64|194.34|196.58|194.28|9
1651980630000|2022-05-08 03:30:30|196.61|194.31|196.65|194.35|196.65|194.35|196.61|194.31|3
1651980640000|2022-05-08 03:30:40|196.67|194.37|196.76|194.46|196.76|194.46|196.67|194.37|5
1651980650000|2022-05-08 03:30:50|196.77|194.47|196.69|194.39|196.78|194.48|196.68|194.38|8
1651980660000|2022-05-08 03:31:00|196.74|194.44|196.77|194.47|196.78|194.48|196.73|194.43|4
1651980670000|2022-05-08 03:31:10|196.76|194.46|196.72|194.42|196.76|194.46|196.72|194.42|4
1651980680000|2022-05-08 03:31:20|196.73|194.43|196.69|194.39|196.74|194.44|196.69|194.39|9
1651980690000|2022-05-08 03:31:30|196.68|194.38|196.62|194.32|196.68|194.38|196.61|194.31|10
1651980700000|2022-05-08 03:31:40|196.6|194.3|196.58|194.28|196.6|194.3|196.57|194.27|5
1651980710000|2022-05-08 03:31:50|196.57|194.27|196.05|193.75|196.57|194.27|195.99|193.69|25
1651980720000|2022-05-08 03:32:00|196.02|193.72|196.15|193.85|196.36|194.06|196.02|193.72|14
1651980730000|2022-05-08 03:32:10|196.16|193.86|196.05|193.75|196.16|193.86|195.98|193.68|21
1651980740000|2022-05-08 03:32:20|196.07|193.77|196.1|193.8|196.15|193.85|196.07|193.77|18
1651980750000|2022-05-08 03:32:30|196.09|193.79|196.13|193.83|196.14|193.84|196.09|193.79|9
1651980760000|2022-05-08 03:32:40|196.12|193.82|196.14|193.84|196.15|193.85|196.09|193.79|8
1651980770000|2022-05-08 03:32:50|196.15|193.85|196.13|193.83|196.15|193.85|196.04|193.74|13
1651980780000|2022-05-08 03:33:00|196.11|193.81|196.14|193.84|196.14|193.84|196.08|193.78|10
1651980790000|2022-05-08 03:33:10|196.13|193.83|196.14|193.84|196.14|193.84|196.1|193.8|10
1651980800000|2022-05-08 03:33:20|196.15|193.85|196.13|193.83|196.15|193.85|196.13|193.83|3
1651980810000|2022-05-08 03:33:30|196.11|193.81|196.15|193.85|196.15|193.85|196.09|193.79|5
1651980820000|2022-05-08 03:33:40|196.14|193.84|196.4|194.1|196.43|194.13|196.14|193.84|7
1651980830000|2022-05-08 03:33:50|196.42|194.12|196.52|194.22|196.52|194.22|196.42|194.12|8
1651980840000|2022-05-08 03:34:00|196.53|194.23|196.57|194.27|196.59|194.29|196.49|194.19|12
1651980850000|2022-05-08 03:34:10|196.56|194.26|196.63|194.33|196.63|194.33|196.54|194.24|13
1651980860000|2022-05-08 03:34:20|196.67|194.37|196.59|194.29|196.67|194.37|196.59|194.29|9
1651980870000|2022-05-08 03:34:30|196.57|194.27|196.51|194.21|196.57|194.27|196.49|194.19|16
1651980880000|2022-05-08 03:34:40|196.5|194.2|196.48|194.18|196.5|194.2|196.48|194.18|2
1651980890000|2022-05-08 03:34:50|196.47|194.17|196.41|194.11|196.48|194.18|196.39|194.09|16
1651980900000|2022-05-08 03:35:00|196.42|194.12|196.41|194.11|196.43|194.13|196.4|194.1|13
1651980910000|2022-05-08 03:35:10|196.43|194.13|196.42|194.12|196.43|194.13|196.42|194.12|2
1651980920000|2022-05-08 03:35:20|196.43|194.13|196.4|194.1|196.43|194.13|196.4|194.1|7
1651980930000|2022-05-08 03:35:30|196.38|194.08|196.36|194.06|196.38|194.08|196.35|194.05|8
1651980940000|2022-05-08 03:35:40|196.35|194.05|196.42|194.12|196.45|194.15|196.35|194.05|8
1651980950000|2022-05-08 03:35:50|196.44|194.14|196.41|194.11|196.44|194.14|196.38|194.08|7
1651980960000|2022-05-08 03:36:00|196.42|194.12|196.31|194.01|196.43|194.13|196.29|193.99|17
1651980970000|2022-05-08 03:36:10|196.3|194|196.32|194.02|196.32|194.02|196.3|194|3
1651980980000|2022-05-08 03:36:20|196.31|194.01|196.18|193.88|196.33|194.03|196.17|193.87|11
1651980990000|2022-05-08 03:36:30|196.25|193.95|196.41|194.11|196.44|194.14|196.25|193.95|11
1651981000000|2022-05-08 03:36:40|196.42|194.12|196.49|194.19|196.52|194.22|196.41|194.11|9
1651981010000|2022-05-08 03:36:50|196.5|194.2|196.5|194.2|196.5|194.2|196.45|194.15|10
1651981020000|2022-05-08 03:37:00|196.48|194.18|196.43|194.13|196.48|194.18|196.43|194.13|4
1651981030000|2022-05-08 03:37:10|196.42|194.12|196.34|194.04|196.43|194.13|196.34|194.04|7
1651981040000|2022-05-08 03:37:20|196.35|194.05|196.12|193.82|196.36|194.06|196.12|193.82|6
1651981050000|2022-05-08 03:37:30|196.11|193.81|196.11|193.81|196.11|193.81|196.1|193.8|3
1651981060000|2022-05-08 03:37:40|196.07|193.77|196.01|193.71|196.07|193.77|196.01|193.71|7
1651981070000|2022-05-08 03:37:50|196|193.7|195.91|193.61|196.01|193.71|195.91|193.61|6
1651981080000|2022-05-08 03:38:00|195.9|193.6|195.88|193.58|195.94|193.64|195.88|193.58|12
1651981090000|2022-05-08 03:38:10|195.89|193.59|195.68|193.38|195.9|193.6|195.67|193.37|15
1651981100000|2022-05-08 03:38:20|195.69|193.39|195.73|193.43|195.73|193.43|195.64|193.34|15
1651981110000|2022-05-08 03:38:30|195.72|193.42|195.7|193.4|195.72|193.42|195.7|193.4|3
1651981120000|2022-05-08 03:38:40|195.69|193.39|195.68|193.38|195.7|193.4|195.65|193.35|12
1651981130000|2022-05-08 03:38:50|195.7|193.4|195.72|193.42|195.76|193.46|195.7|193.4|13
1651981140000|2022-05-08 03:39:00|195.71|193.41|195.81|193.51|195.81|193.51|195.71|193.41|8
1651981150000|2022-05-08 03:39:10|195.8|193.5|195.81|193.51|195.82|193.52|195.8|193.5|4
1651981160000|2022-05-08 03:39:20|195.8|193.5|195.75|193.45|195.8|193.5|195.75|193.45|8
1651981170000|2022-05-08 03:39:30|195.74|193.44|195.65|193.35|195.76|193.46|195.65|193.35|10
1651981180000|2022-05-08 03:39:40|195.66|193.36|195.7|193.4|195.71|193.41|195.58|193.28|13
1651981190000|2022-05-08 03:39:50|195.71|193.41|195.58|193.28|195.71|193.41|195.58|193.28|14
1651981200000|2022-05-08 03:40:00|195.57|193.27|195.72|193.42|195.72|193.42|195.57|193.27|11
1651981210000|2022-05-08 03:40:10|195.73|193.43|195.73|193.43|195.77|193.47|195.73|193.43|8
1651981220000|2022-05-08 03:40:20|195.74|193.44|195.74|193.44|195.74|193.44|195.67|193.37|8
1651981230000|2022-05-08 03:40:30|195.73|193.43|195.93|193.63|195.93|193.63|195.71|193.41|20
1651981240000|2022-05-08 03:40:40|195.91|193.61|195.94|193.64|195.96|193.66|195.91|193.61|5
1651981250000|2022-05-08 03:40:50|195.95|193.65|195.95|193.65|195.95|193.65|195.93|193.63|5
1651981260000|2022-05-08 03:41:00|195.96|193.66|196.03|193.73|196.03|193.73|195.96|193.66|10
1651981270000|2022-05-08 03:41:10|196.02|193.72|196.02|193.72|196.04|193.74|196|193.7|14
1651981280000|2022-05-08 03:41:20|196.01|193.71|196.01|193.71|196.01|193.71|196.01|193.71|1
1651981290000|2022-05-08 03:41:30|195.98|193.68|196|193.7|196|193.7|195.97|193.67|4
1651981300000|2022-05-08 03:41:40|196.02|193.72|196.05|193.75|196.05|193.75|196.02|193.72|3
1651981310000|2022-05-08 03:41:50|196.04|193.74|196.01|193.71|196.06|193.76|196.01|193.71|10
1651981320000|2022-05-08 03:42:00|196.02|193.72|196.06|193.76|196.06|193.76|196.02|193.72|4
1651981330000|2022-05-08 03:42:10|196.07|193.77|196.07|193.77|196.07|193.77|196.07|193.77|1
1651981340000|2022-05-08 03:42:20|196.08|193.78|196.11|193.81|196.11|193.81|196.08|193.78|4
1651981350000|2022-05-08 03:42:30|196.14|193.84|196.09|193.79|196.15|193.85|196.09|193.79|9
1651981360000|2022-05-08 03:42:40|196.11|193.81|196.16|193.86|196.16|193.86|196.09|193.79|6
1651981370000|2022-05-08 03:42:50|196.15|193.85|196.11|193.81|196.15|193.85|196.11|193.81|4
1651981380000|2022-05-08 03:43:00|196.09|193.79|196.09|193.79|196.1|193.8|196.09|193.79|3
1651981390000|2022-05-08 03:43:10|196.08|193.78|196.08|193.78|196.09|193.79|196.08|193.78|3
1651981400000|2022-05-08 03:43:20|196.09|193.79|196.09|193.79|196.09|193.79|196.09|193.79|1
1651981410000|2022-05-08 03:43:30|196.08|193.78|196.08|193.78|196.1|193.8|196.08|193.78|6
1651981420000|2022-05-08 03:43:40|196.09|193.79|196.1|193.8|196.13|193.83|196.09|193.79|7
1651981430000|2022-05-08 03:43:50|196.09|193.79|196.09|193.79|196.1|193.8|196.09|193.79|3
1651981440000|2022-05-08 03:44:00|196.08|193.78|196.03|193.73|196.08|193.78|196.03|193.73|4
1651981450000|2022-05-08 03:44:10|196.02|193.72|195.94|193.64|196.02|193.72|195.94|193.64|5
1651981460000|2022-05-08 03:44:20|195.93|193.63|196.03|193.73|196.03|193.73|195.9|193.6|9
1651981470000|2022-05-08 03:44:30|196.04|193.74|196.08|193.78|196.08|193.78|196.03|193.73|5
1651981480000|2022-05-08 03:44:40|196.15|193.85|196.1|193.8|196.15|193.85|196.1|193.8|4
1651981490000|2022-05-08 03:44:50|196.09|193.79|196.12|193.82|196.12|193.82|196.09|193.79|4
1651981500000|2022-05-08 03:45:00|196.14|193.84|196.42|194.12|196.42|194.12|196.14|193.84|6
1651981510000|2022-05-08 03:45:10|196.48|194.18|196.43|194.13|196.48|194.18|196.4|194.1|10
1651981520000|2022-05-08 03:45:20|196.41|194.11|196.43|194.13|196.43|194.13|196.38|194.08|5
1651981530000|2022-05-08 03:45:30|196.45|194.15|196.5|194.2|196.54|194.24|196.45|194.15|11
1651981540000|2022-05-08 03:45:40|196.49|194.19|196.55|194.25|196.55|194.25|196.49|194.19|11
1651981550000|2022-05-08 03:45:50|196.54|194.24|196.59|194.29|196.65|194.35|196.53|194.23|22
1651981560000|2022-05-08 03:46:00|196.55|194.25|196.63|194.33|196.63|194.33|196.55|194.25|11
1651981570000|2022-05-08 03:46:10|196.64|194.34|196.74|194.44|196.77|194.47|196.64|194.34|24
1651981580000|2022-05-08 03:46:20|196.76|194.46|196.76|194.46|196.82|194.52|196.73|194.43|17
1651981590000|2022-05-08 03:46:30|196.78|194.48|196.87|194.57|196.88|194.58|196.77|194.47|11
1651981600000|2022-05-08 03:46:40|196.86|194.56|196.95|194.65|196.95|194.65|196.81|194.51|20
1651981610000|2022-05-08 03:46:50|196.94|194.64|196.9|194.6|196.95|194.65|196.9|194.6|12
1651981620000|2022-05-08 03:47:00|196.88|194.58|196.77|194.47|196.88|194.58|196.77|194.47|12
1651981630000|2022-05-08 03:47:10|196.79|194.49|196.79|194.49|196.79|194.49|196.79|194.49|1
1651981640000|2022-05-08 03:47:20|196.75|194.45|196.8|194.5|196.8|194.5|196.71|194.41|10
1651981650000|2022-05-08 03:47:30|196.79|194.49|196.78|194.48|196.81|194.51|196.77|194.47|8
1651981660000|2022-05-08 03:47:40|196.79|194.49|196.86|194.56|196.86|194.56|196.79|194.49|9
1651981670000|2022-05-08 03:47:50|196.87|194.57|196.98|194.68|196.98|194.68|196.87|194.57|14
1651981680000|2022-05-08 03:48:00|196.97|194.67|196.92|194.62|196.98|194.68|196.92|194.62|8
1651981690000|2022-05-08 03:48:10|196.91|194.61|196.89|194.59|196.91|194.61|196.86|194.56|12
1651981700000|2022-05-08 03:48:20|196.88|194.58|196.93|194.63|196.96|194.66|196.88|194.58|8
1651981710000|2022-05-08 03:48:30|196.92|194.62|196.93|194.63|196.93|194.63|196.91|194.61|4
1651981720000|2022-05-08 03:48:40|196.97|194.67|196.92|194.62|196.98|194.68|196.92|194.62|9
1651981730000|2022-05-08 03:48:50|196.95|194.65|197.1|194.8|197.12|194.82|196.95|194.65|9
1651981740000|2022-05-08 03:49:00|197.08|194.78|197.09|194.79|197.09|194.79|197.08|194.78|4
1651981750000|2022-05-08 03:49:10|197.08|194.78|197.16|194.86|197.16|194.86|197.08|194.78|5
1651981760000|2022-05-08 03:49:20|197.17|194.87|197.1|194.8|197.17|194.87|197.1|194.8|4
1651981770000|2022-05-08 03:49:30|197.09|194.79|197.47|195.17|197.47|195.17|197.09|194.79|9
1651981780000|2022-05-08 03:49:40|197.48|195.18|197.46|195.16|197.5|195.2|197.44|195.14|10
1651981790000|2022-05-08 03:49:50|197.45|195.15|197.46|195.16|197.46|195.16|197.43|195.13|6
1651981800000|2022-05-08 03:50:00|197.47|195.17|197.47|195.17|197.48|195.18|197.47|195.17|3
1651981810000|2022-05-08 03:50:10|197.46|195.16|197.45|195.15|197.46|195.16|197.45|195.15|2
1651981820000|2022-05-08 03:50:20|197.42|195.12|197.48|195.18|197.54|195.24|197.27|194.97|15
1651981830000|2022-05-08 03:50:30|197.47|195.17|197.47|195.17|197.47|195.17|197.47|195.17|1
1651981840000|2022-05-08 03:50:40|197.48|195.18|197.69|195.39|197.7|195.4|197.48|195.18|16
1651981850000|2022-05-08 03:50:50|197.68|195.38|197.68|195.38|197.68|195.38|197.63|195.33|11
1651981860000|2022-05-08 03:51:00|197.69|195.39|197.71|195.41|197.71|195.41|197.68|195.38|6
1651981870000|2022-05-08 03:51:10|197.7|195.4|197.58|195.28|197.7|195.4|197.57|195.27|12
1651981880000|2022-05-08 03:51:20|197.57|195.27|197.59|195.29|197.59|195.29|197.57|195.27|3
1651981890000|2022-05-08 03:51:30|197.6|195.3|197.58|195.28|197.63|195.33|197.58|195.28|10
1651981900000|2022-05-08 03:51:40|197.66|195.36|197.76|195.46|197.76|195.46|197.66|195.36|7
1651981910000|2022-05-08 03:51:50|197.72|195.42|197.79|195.49|197.79|195.49|197.72|195.42|6
1651981920000|2022-05-08 03:52:00|197.77|195.47|197.74|195.44|197.77|195.47|197.73|195.43|7
1651981930000|2022-05-08 03:52:10|197.75|195.45|197.73|195.43|197.75|195.45|197.73|195.43|5
1651981940000|2022-05-08 03:52:20|197.74|195.44|197.74|195.44|197.74|195.44|197.74|195.44|1
1651981950000|2022-05-08 03:52:30|197.73|195.43|197.73|195.43|197.73|195.43|197.73|195.43|1
1651981960000|2022-05-08 03:52:40|197.74|195.44|197.82|195.52|197.87|195.57|197.73|195.43|8
1651981970000|2022-05-08 03:52:50|197.81|195.51|197.76|195.46|197.81|195.51|197.76|195.46|7
1651981980000|2022-05-08 03:53:00|197.78|195.48|197.84|195.54|197.85|195.55|197.78|195.48|9
1651981990000|2022-05-08 03:53:10|197.81|195.51|197.74|195.44|197.82|195.52|197.74|195.44|10
1651982000000|2022-05-08 03:53:20|197.73|195.43|197.73|195.43|197.73|195.43|197.73|195.43|1
1651982010000|2022-05-08 03:53:30|197.76|195.46|197.59|195.29|197.78|195.48|197.58|195.28|14
1651982020000|2022-05-08 03:53:40|197.58|195.28|197.52|195.22|197.58|195.28|197.52|195.22|10
1651982030000|2022-05-08 03:53:50|197.51|195.21|197.5|195.2|197.52|195.22|197.48|195.18|6
1651982040000|2022-05-08 03:54:00|197.49|195.19|197.5|195.2|197.51|195.21|197.49|195.19|8
1651982050000|2022-05-08 03:54:10|197.51|195.21|197.49|195.19|197.51|195.21|197.49|195.19|3
1651982060000|2022-05-08 03:54:20|197.46|195.16|197.16|194.86|197.46|195.16|197.16|194.86|10
1651982070000|2022-05-08 03:54:30|197.1|194.8|197.12|194.82|197.14|194.84|197.09|194.79|7
1651982080000|2022-05-08 03:54:40|197.13|194.83|197.45|195.15|197.45|195.15|197.13|194.83|9
1651982090000|2022-05-08 03:54:50|197.5|195.2|197.22|194.92|197.5|195.2|197.22|194.92|11
1651982100000|2022-05-08 03:55:00|197.17|194.87|197.15|194.85|197.17|194.87|197.15|194.85|3
1651982110000|2022-05-08 03:55:10|197.14|194.84|197.15|194.85|197.15|194.85|197.1|194.8|6
1651982120000|2022-05-08 03:55:20|197.14|194.84|197.11|194.81|197.15|194.85|197.1|194.8|9
1651982130000|2022-05-08 03:55:30|197.1|194.8|197.13|194.83|197.14|194.84|197.1|194.8|8
1651982150000|2022-05-08 03:55:50|197.14|194.84|197.14|194.84|197.14|194.84|197.14|194.84|1
1651982160000|2022-05-08 03:56:00|197.13|194.83|197.15|194.85|197.15|194.85|197.12|194.82|11
1651982170000|2022-05-08 03:56:10|197.33|195.03|197.44|195.14|197.44|195.14|197.33|195.03|8
1651982180000|2022-05-08 03:56:20|197.49|195.19|197.53|195.23|197.53|195.23|197.48|195.18|6
1651982190000|2022-05-08 03:56:30|197.56|195.26|197.55|195.25|197.56|195.26|197.55|195.25|2
1651982200000|2022-05-08 03:56:40|197.56|195.26|197.49|195.19|197.56|195.26|197.48|195.18|9
1651982210000|2022-05-08 03:56:50|197.48|195.18|197.45|195.15|197.48|195.18|197.45|195.15|4
1651982220000|2022-05-08 03:57:00|197.44|195.14|197.43|195.13|197.44|195.14|197.41|195.11|12
1651982230000|2022-05-08 03:57:10|197.47|195.17|197.53|195.23|197.53|195.23|197.47|195.17|8
1651982240000|2022-05-08 03:57:20|197.52|195.22|197.52|195.22|197.52|195.22|197.49|195.19|7
1651982250000|2022-05-08 03:57:30|197.53|195.23|197.55|195.25|197.55|195.25|197.52|195.22|4
1651982260000|2022-05-08 03:57:40|197.54|195.24|197.49|195.19|197.55|195.25|197.48|195.18|10
1651982270000|2022-05-08 03:57:50|197.5|195.2|197.47|195.17|197.5|195.2|197.47|195.17|3
1651982280000|2022-05-08 03:58:00|197.48|195.18|197.44|195.14|197.48|195.18|197.44|195.14|4
1651982290000|2022-05-08 03:58:10|197.42|195.12|197.42|195.12|197.42|195.12|197.37|195.07|10
1651982300000|2022-05-08 03:58:20|197.43|195.13|197.47|195.17|197.49|195.19|197.43|195.13|12
1651982310000|2022-05-08 03:58:30|197.49|195.19|197.53|195.23|197.53|195.23|197.49|195.19|7
1651982320000|2022-05-08 03:58:40|197.51|195.21|197.57|195.27|197.58|195.28|197.49|195.19|11
1651982330000|2022-05-08 03:58:50|197.56|195.26|197.55|195.25|197.56|195.26|197.55|195.25|2
1651982340000|2022-05-08 03:59:00|197.54|195.24|197.52|195.22|197.55|195.25|197.52|195.22|8
1651982350000|2022-05-08 03:59:10|197.51|195.21|197.49|195.19|197.52|195.22|197.47|195.17|7
1651982360000|2022-05-08 03:59:20|197.47|195.17|197.47|195.17|197.47|195.17|197.47|195.17|1
1651982370000|2022-05-08 03:59:30|197.46|195.16|197.5|195.2|197.5|195.2|197.46|195.16|6
1651982380000|2022-05-08 03:59:40|197.49|195.19|197.5|195.2|197.5|195.2|197.48|195.18|5
1651982390000|2022-05-08 03:59:50|197.49|195.19|197.5|195.2|197.52|195.22|197.49|195.19|7
1651982400000|2022-05-08 04:00:00|197.49|195.19|197.6|195.3|197.62|195.32|197.49|195.19|14
1651982410000|2022-05-08 04:00:10|197.59|195.29|197.69|195.39|197.69|195.39|197.59|195.29|3
1651982420000|2022-05-08 04:00:20|197.65|195.35|197.63|195.33|197.65|195.35|197.62|195.32|6
1651982430000|2022-05-08 04:00:30|197.64|195.34|197.65|195.35|197.65|195.35|197.64|195.34|4
1651982440000|2022-05-08 04:00:40|197.67|195.37|197.69|195.39|197.69|195.39|197.65|195.35|7
1651982450000|2022-05-08 04:00:50|197.72|195.42|197.71|195.41|197.72|195.42|197.7|195.4|6
1651982460000|2022-05-08 04:01:00|197.72|195.42|197.75|195.45|197.8|195.5|197.71|195.41|12
1651982470000|2022-05-08 04:01:10|197.74|195.44|197.73|195.43|197.74|195.44|197.7|195.4|6
1651982500000|2022-05-08 04:01:40|197.72|195.42|197.78|195.48|197.79|195.49|197.72|195.42|10
1651982510000|2022-05-08 04:01:50|197.79|195.49|197.84|195.54|197.84|195.54|197.78|195.48|11
1651982520000|2022-05-08 04:02:00|197.88|195.58|197.87|195.57|197.88|195.58|197.87|195.57|4
1651982530000|2022-05-08 04:02:10|197.88|195.58|197.85|195.55|197.93|195.63|197.85|195.55|13
1651982540000|2022-05-08 04:02:20|197.84|195.54|197.81|195.51|197.88|195.58|197.77|195.47|12
1651982550000|2022-05-08 04:02:30|197.79|195.49|197.78|195.48|197.79|195.49|197.75|195.45|7
1651982560000|2022-05-08 04:02:40|197.76|195.46|197.9|195.6|197.9|195.6|197.74|195.44|12
1651982570000|2022-05-08 04:02:50|197.93|195.63|198|195.7|198.07|195.77|197.93|195.63|16
1651982580000|2022-05-08 04:03:00|198.01|195.71|198|195.7|198.01|195.71|197.99|195.69|6
1651982590000|2022-05-08 04:03:10|197.99|195.69|198.12|195.82|198.13|195.83|197.99|195.69|13
1651982600000|2022-05-08 04:03:20|198.11|195.81|198.07|195.77|198.14|195.84|198.07|195.77|12
1651982610000|2022-05-08 04:03:30|198.06|195.76|198.06|195.76|198.09|195.79|198.05|195.75|11
1651982620000|2022-05-08 04:03:40|198.05|195.75|198|195.7|198.05|195.75|198|195.7|3
1651982630000|2022-05-08 04:03:50|197.99|195.69|198.03|195.73|198.03|195.73|197.98|195.68|7
1651982640000|2022-05-08 04:04:00|198.02|195.72|198|195.7|198.06|195.76|198|195.7|12
1651982650000|2022-05-08 04:04:10|198.02|195.72|197.98|195.68|198.02|195.72|197.98|195.68|3
1651982660000|2022-05-08 04:04:20|198|195.7|198.01|195.71|198.01|195.71|197.99|195.69|3
1651982670000|2022-05-08 04:04:30|197.97|195.67|197.87|195.57|197.97|195.67|197.86|195.56|9
1651982680000|2022-05-08 04:04:40|197.86|195.56|197.83|195.53|197.86|195.56|197.8|195.5|10
1651982690000|2022-05-08 04:04:50|197.86|195.56|197.83|195.53|197.86|195.56|197.82|195.52|8
1651982700000|2022-05-08 04:05:00|197.85|195.55|197.88|195.58|197.89|195.59|197.84|195.54|10
1651982710000|2022-05-08 04:05:10|197.87|195.57|197.89|195.59|197.89|195.59|197.87|195.57|4
1651982720000|2022-05-08 04:05:20|197.87|195.57|197.9|195.6|197.9|195.6|197.87|195.57|4
1651982730000|2022-05-08 04:05:30|197.88|195.58|197.86|195.56|197.88|195.58|197.84|195.54|6
1651982740000|2022-05-08 04:05:40|197.82|195.52|197.86|195.56|197.86|195.56|197.82|195.52|2
1651982750000|2022-05-08 04:05:50|197.85|195.55|197.87|195.57|197.87|195.57|197.85|195.55|4
1651982760000|2022-05-08 04:06:00|197.86|195.56|197.9|195.6|197.9|195.6|197.85|195.55|8
1651982770000|2022-05-08 04:06:10|197.89|195.59|197.94|195.64|197.95|195.65|197.87|195.57|8
1651982790000|2022-05-08 04:06:30|197.95|195.65|197.88|195.58|197.95|195.65|197.84|195.54|9
1651982800000|2022-05-08 04:06:40|197.89|195.59|197.9|195.6|197.92|195.62|197.88|195.58|9
1651982810000|2022-05-08 04:06:50|197.89|195.59|197.92|195.62|197.93|195.63|197.89|195.59|6
1651982820000|2022-05-08 04:07:00|197.93|195.63|197.99|195.69|198.02|195.72|197.93|195.63|15
1651982830000|2022-05-08 04:07:10|198|195.7|198.06|195.76|198.07|195.77|198|195.7|7
1651982840000|2022-05-08 04:07:20|198.05|195.75|198.05|195.75|198.16|195.86|198.04|195.74|14
1651982850000|2022-05-08 04:07:30|198.08|195.78|198.07|195.77|198.15|195.85|198.05|195.75|16
1651982860000|2022-05-08 04:07:40|198.1|195.8|198.1|195.8|198.14|195.84|198.1|195.8|7
1651982870000|2022-05-08 04:07:50|198.07|195.77|198.13|195.83|198.13|195.83|198.05|195.75|9
1651982880000|2022-05-08 04:08:00|198.14|195.84|198.13|195.83|198.14|195.84|198.13|195.83|2
1651982890000|2022-05-08 04:08:10|198.12|195.82|198.08|195.78|198.12|195.82|198.06|195.76|6
1651982900000|2022-05-08 04:08:20|198.05|195.75|198.05|195.75|198.05|195.75|198.04|195.74|5
1651982910000|2022-05-08 04:08:30|198.06|195.76|198.06|195.76|198.06|195.76|198.05|195.75|3
1651982920000|2022-05-08 04:08:40|198.07|195.77|198.05|195.75|198.07|195.77|198.05|195.75|3
1651982930000|2022-05-08 04:08:50|198.04|195.74|198|195.7|198.04|195.74|198|195.7|5
1651982940000|2022-05-08 04:09:00|197.99|195.69|197.99|195.69|197.99|195.69|197.98|195.68|3
1651982950000|2022-05-08 04:09:10|197.98|195.68|197.94|195.64|197.98|195.68|197.94|195.64|5
1651982960000|2022-05-08 04:09:20|197.93|195.63|197.81|195.51|197.93|195.63|197.81|195.51|11
1651982970000|2022-05-08 04:09:30|197.79|195.49|197.75|195.45|197.79|195.49|197.75|195.45|3
1651982980000|2022-05-08 04:09:40|197.76|195.46|197.73|195.43|197.76|195.46|197.72|195.42|10
1651982990000|2022-05-08 04:09:50|197.72|195.42|197.62|195.32|197.72|195.42|197.62|195.32|7
1651983000000|2022-05-08 04:10:00|197.61|195.31|197.65|195.35|197.67|195.37|197.61|195.31|11
1651983010000|2022-05-08 04:10:10|197.64|195.34|197.63|195.33|197.64|195.34|197.63|195.33|2
1651983020000|2022-05-08 04:10:20|197.64|195.34|197.56|195.26|197.64|195.34|197.56|195.26|8
1651983030000|2022-05-08 04:10:30|197.57|195.27|197.58|195.28|197.58|195.28|197.57|195.27|4
1651983040000|2022-05-08 04:10:40|197.59|195.29|197.67|195.37|197.67|195.37|197.57|195.27|10
1651983050000|2022-05-08 04:10:50|197.71|195.41|197.82|195.52|197.82|195.52|197.71|195.41|13
1651983060000|2022-05-08 04:11:00|197.84|195.54|197.82|195.52|197.84|195.54|197.78|195.48|8
1651983070000|2022-05-08 04:11:10|197.83|195.53|197.83|195.53|197.83|195.53|197.82|195.52|3
1651983080000|2022-05-08 04:11:20|197.82|195.52|197.91|195.61|197.91|195.61|197.82|195.52|8
1651983090000|2022-05-08 04:11:30|197.9|195.6|197.92|195.62|197.92|195.62|197.88|195.58|7
1651983100000|2022-05-08 04:11:40|197.91|195.61|197.9|195.6|197.91|195.61|197.9|195.6|2
1651983110000|2022-05-08 04:11:50|197.89|195.59|197.82|195.52|197.89|195.59|197.82|195.52|9
1651983120000|2022-05-08 04:12:00|197.8|195.5|197.73|195.43|197.8|195.5|197.73|195.43|8
1651983130000|2022-05-08 04:12:10|197.74|195.44|197.79|195.49|197.79|195.49|197.73|195.43|5
1651983140000|2022-05-08 04:12:20|197.77|195.47|197.77|195.47|197.77|195.47|197.77|195.47|1
1651983170000|2022-05-08 04:12:50|197.76|195.46|197.76|195.46|197.76|195.46|197.76|195.46|1
1651983180000|2022-05-08 04:13:00|197.75|195.45|197.67|195.37|197.75|195.45|197.67|195.37|5
1651983190000|2022-05-08 04:13:10|197.69|195.39|197.73|195.43|197.73|195.43|197.69|195.39|4
1651983200000|2022-05-08 04:13:20|197.72|195.42|197.72|195.42|197.73|195.43|197.71|195.41|5
1651983210000|2022-05-08 04:13:30|197.71|195.41|197.69|195.39|197.71|195.41|197.69|195.39|7
1651983220000|2022-05-08 04:13:40|197.68|195.38|197.64|195.34|197.68|195.38|197.63|195.33|7
1651983230000|2022-05-08 04:13:50|197.65|195.35|197.71|195.41|197.71|195.41|197.63|195.33|7
1651983240000|2022-05-08 04:14:00|197.72|195.42|197.81|195.51|197.81|195.51|197.72|195.42|6
1651983250000|2022-05-08 04:14:10|197.79|195.49|197.74|195.44|197.79|195.49|197.73|195.43|7
1651983260000|2022-05-08 04:14:20|197.76|195.46|197.8|195.5|197.81|195.51|197.76|195.46|4
1651983270000|2022-05-08 04:14:30|197.79|195.49|197.8|195.5|197.81|195.51|197.79|195.49|4
1651983280000|2022-05-08 04:14:40|197.82|195.52|197.82|195.52|197.82|195.52|197.82|195.52|1
1651983290000|2022-05-08 04:14:50|197.81|195.51|197.74|195.44|197.81|195.51|197.74|195.44|5
1651983300000|2022-05-08 04:15:00|197.73|195.43|197.82|195.52|197.89|195.59|197.73|195.43|19
1651983310000|2022-05-08 04:15:10|197.81|195.51|197.81|195.51|197.81|195.51|197.81|195.51|1
1651983320000|2022-05-08 04:15:20|197.82|195.52|197.82|195.52|197.82|195.52|197.82|195.52|1
1651983330000|2022-05-08 04:15:30|197.81|195.51|197.8|195.5|197.81|195.51|197.8|195.5|2
1651983340000|2022-05-08 04:15:40|197.79|195.49|197.78|195.48|197.79|195.49|197.73|195.43|8
1651983350000|2022-05-08 04:15:50|197.77|195.47|197.78|195.48|197.79|195.49|197.77|195.47|4
1651983360000|2022-05-08 04:16:00|197.77|195.47|197.79|195.49|197.79|195.49|197.76|195.46|4
1651983370000|2022-05-08 04:16:10|197.78|195.48|197.79|195.49|197.79|195.49|197.78|195.48|4
1651983380000|2022-05-08 04:16:20|197.78|195.48|197.74|195.44|197.78|195.48|197.72|195.42|6
1651983390000|2022-05-08 04:16:30|197.73|195.43|197.72|195.42|197.73|195.43|197.71|195.41|4
1651983400000|2022-05-08 04:16:40|197.71|195.41|197.71|195.41|197.71|195.41|197.71|195.41|1
1651983410000|2022-05-08 04:16:50|197.7|195.4|197.64|195.34|197.7|195.4|197.63|195.33|7
1651983420000|2022-05-08 04:17:00|197.63|195.33|197.67|195.37|197.71|195.41|197.63|195.33|13
1651983430000|2022-05-08 04:17:10|197.66|195.36|197.67|195.37|197.67|195.37|197.66|195.36|2
1651983440000|2022-05-08 04:17:20|197.66|195.36|197.72|195.42|197.72|195.42|197.65|195.35|10
1651983450000|2022-05-08 04:17:30|197.73|195.43|197.72|195.42|197.73|195.43|197.72|195.42|2
1651983460000|2022-05-08 04:17:40|197.73|195.43|197.74|195.44|197.74|195.44|197.73|195.43|2
1651983470000|2022-05-08 04:17:50|197.73|195.43|197.72|195.42|197.73|195.43|197.72|195.42|2
1651983480000|2022-05-08 04:18:00|197.71|195.41|197.77|195.47|197.79|195.49|197.71|195.41|9
1651983490000|2022-05-08 04:18:10|197.81|195.51|197.8|195.5|197.82|195.52|197.8|195.5|3
1651983500000|2022-05-08 04:18:20|197.81|195.51|197.8|195.5|197.81|195.51|197.8|195.5|2
1651983510000|2022-05-08 04:18:30|197.78|195.48|197.73|195.43|197.78|195.48|197.72|195.42|5
1651983520000|2022-05-08 04:18:40|197.77|195.47|197.81|195.51|197.81|195.51|197.77|195.47|7
1651983540000|2022-05-08 04:19:00|197.82|195.52|197.81|195.51|197.85|195.55|197.81|195.51|6
1651983550000|2022-05-08 04:19:10|197.82|195.52|197.81|195.51|197.82|195.52|197.81|195.51|2
1651983560000|2022-05-08 04:19:20|197.82|195.52|197.83|195.53|197.83|195.53|197.81|195.51|4
1651983570000|2022-05-08 04:19:30|197.82|195.52|197.81|195.51|197.82|195.52|197.81|195.51|2
1651983580000|2022-05-08 04:19:40|197.78|195.48|197.76|195.46|197.78|195.48|197.72|195.42|8
1651983590000|2022-05-08 04:19:50|197.77|195.47|197.77|195.47|197.77|195.47|197.77|195.47|1
1651983600000|2022-05-08 04:20:00|197.79|195.49|197.86|195.56|197.86|195.56|197.79|195.49|18
1651983610000|2022-05-08 04:20:10|197.85|195.55|197.82|195.52|197.85|195.55|197.81|195.51|6
1651983620000|2022-05-08 04:20:20|197.8|195.5|197.83|195.53|197.87|195.57|197.8|195.5|6
1651983630000|2022-05-08 04:20:30|197.82|195.52|197.83|195.53|197.83|195.53|197.82|195.52|2
1651983640000|2022-05-08 04:20:40|197.81|195.51|197.87|195.57|197.89|195.59|197.81|195.51|12
1651983650000|2022-05-08 04:20:50|197.86|195.56|197.8|195.5|197.86|195.56|197.8|195.5|6
1651983660000|2022-05-08 04:21:00|197.78|195.48|197.81|195.51|197.81|195.51|197.78|195.48|4
1651983670000|2022-05-08 04:21:10|197.8|195.5|197.77|195.47|197.8|195.5|197.76|195.46|6
1651983680000|2022-05-08 04:21:20|197.69|195.39|197.49|195.19|197.69|195.39|197.47|195.17|23
1651983690000|2022-05-08 04:21:30|197.5|195.2|197.64|195.34|197.64|195.34|197.48|195.18|10
1651983700000|2022-05-08 04:21:40|197.63|195.33|197.63|195.33|197.63|195.33|197.59|195.29|10
1651983710000|2022-05-08 04:21:50|197.65|195.35|197.68|195.38|197.69|195.39|197.65|195.35|4
1651983720000|2022-05-08 04:22:00|197.67|195.37|197.67|195.37|197.68|195.38|197.67|195.37|3
1651983730000|2022-05-08 04:22:10|197.65|195.35|197.64|195.34|197.68|195.38|197.64|195.34|7
1651983740000|2022-05-08 04:22:20|197.65|195.35|197.64|195.34|197.65|195.35|197.64|195.34|2
1651983750000|2022-05-08 04:22:30|197.63|195.33|197.69|195.39|197.69|195.39|197.63|195.33|6
1651983770000|2022-05-08 04:22:50|197.65|195.35|197.66|195.36|197.66|195.36|197.64|195.34|5
1651983780000|2022-05-08 04:23:00|197.69|195.39|197.7|195.4|197.7|195.4|197.69|195.39|4
1651983800000|2022-05-08 04:23:20|197.69|195.39|197.69|195.39|197.7|195.4|197.69|195.39|3
1651983810000|2022-05-08 04:23:30|197.68|195.38|197.67|195.37|197.68|195.38|197.67|195.37|4
1651983820000|2022-05-08 04:23:40|197.68|195.38|197.63|195.33|197.68|195.38|197.63|195.33|9
1651983830000|2022-05-08 04:23:50|197.62|195.32|197.6|195.3|197.62|195.32|197.58|195.28|5
1651983840000|2022-05-08 04:24:00|197.59|195.29|197.6|195.3|197.61|195.31|197.59|195.29|4
1651983850000|2022-05-08 04:24:10|197.63|195.33|197.67|195.37|197.67|195.37|197.63|195.33|5
1651983860000|2022-05-08 04:24:20|197.68|195.38|197.7|195.4|197.7|195.4|197.68|195.38|2
1651983870000|2022-05-08 04:24:30|197.71|195.41|197.7|195.4|197.71|195.41|197.69|195.39|4
1651983880000|2022-05-08 04:24:40|197.71|195.41|197.72|195.42|197.72|195.42|197.71|195.41|8
1651983890000|2022-05-08 04:24:50|197.73|195.43|197.73|195.43|197.73|195.43|197.73|195.43|1
1651983900000|2022-05-08 04:25:00|197.72|195.42|197.7|195.4|197.72|195.42|197.7|195.4|5
1651983910000|2022-05-08 04:25:10|197.69|195.39|197.68|195.38|197.69|195.39|197.68|195.38|2
1651983920000|2022-05-08 04:25:20|197.67|195.37|197.71|195.41|197.73|195.43|197.67|195.37|9
1651983930000|2022-05-08 04:25:30|197.72|195.42|197.7|195.4|197.72|195.42|197.7|195.4|9
1651983940000|2022-05-08 04:25:40|197.69|195.39|197.63|195.33|197.69|195.39|197.63|195.33|4
1651983950000|2022-05-08 04:25:50|197.62|195.32|197.64|195.34|197.67|195.37|197.62|195.32|6
1651983960000|2022-05-08 04:26:00|197.66|195.36|197.64|195.34|197.66|195.36|197.64|195.34|2
1651983970000|2022-05-08 04:26:10|197.65|195.35|197.65|195.35|197.65|195.35|197.65|195.35|1
1651983980000|2022-05-08 04:26:20|197.66|195.36|197.58|195.28|197.68|195.38|197.58|195.28|4
1651983990000|2022-05-08 04:26:30|197.68|195.38|197.68|195.38|197.68|195.38|197.68|195.38|1
1651984010000|2022-05-08 04:26:50|197.69|195.39|197.69|195.39|197.69|195.39|197.69|195.39|1
1651984030000|2022-05-08 04:27:10|197.67|195.37|197.68|195.38|197.68|195.38|197.67|195.37|2
1651984040000|2022-05-08 04:27:20|197.69|195.39|197.68|195.38|197.72|195.42|197.68|195.38|6
1651984050000|2022-05-08 04:27:30|197.67|195.37|197.68|195.38|197.68|195.38|197.67|195.37|4
1651984060000|2022-05-08 04:27:40|197.69|195.39|197.69|195.39|197.69|195.39|197.69|195.39|1
1651984070000|2022-05-08 04:27:50|197.68|195.38|197.64|195.34|197.69|195.39|197.64|195.34|6
1651984080000|2022-05-08 04:28:00|197.63|195.33|197.57|195.27|197.63|195.33|197.57|195.27|6
1651984090000|2022-05-08 04:28:10|197.58|195.28|197.56|195.26|197.58|195.28|197.54|195.24|6
1651984120000|2022-05-08 04:28:40|197.54|195.24|197.7|195.4|197.7|195.4|197.54|195.24|9
1651984130000|2022-05-08 04:28:50|197.74|195.44|197.75|195.45|197.75|195.45|197.74|195.44|4
1651984140000|2022-05-08 04:29:00|197.76|195.46|197.78|195.48|197.8|195.5|197.76|195.46|8
1651984150000|2022-05-08 04:29:10|197.76|195.46|197.75|195.45|197.76|195.46|197.75|195.45|2
1651984160000|2022-05-08 04:29:20|197.77|195.47|197.79|195.49|197.8|195.5|197.75|195.45|6
1651984170000|2022-05-08 04:29:30|197.8|195.5|197.83|195.53|197.89|195.59|197.79|195.49|9
1651984180000|2022-05-08 04:29:40|197.82|195.52|197.82|195.52|197.82|195.52|197.81|195.51|3
1651984200000|2022-05-08 04:30:00|197.83|195.53|197.88|195.58|197.88|195.58|197.83|195.53|6
1651984210000|2022-05-08 04:30:10|197.87|195.57|197.89|195.59|197.89|195.59|197.87|195.57|3
1651984220000|2022-05-08 04:30:20|197.91|195.61|197.91|195.61|197.91|195.61|197.9|195.6|3
1651984230000|2022-05-08 04:30:30|197.9|195.6|197.9|195.6|197.9|195.6|197.9|195.6|1
1651984240000|2022-05-08 04:30:40|197.92|195.62|197.92|195.62|197.92|195.62|197.92|195.62|1
1651984250000|2022-05-08 04:30:50|197.91|195.61|198.03|195.73|198.03|195.73|197.91|195.61|13
1651984260000|2022-05-08 04:31:00|198.02|195.72|198|195.7|198.04|195.74|197.98|195.68|10
1651984270000|2022-05-08 04:31:10|197.99|195.69|197.96|195.66|197.99|195.69|197.89|195.59|13
1651984280000|2022-05-08 04:31:20|197.93|195.63|197.88|195.58|197.93|195.63|197.88|195.58|5
1651984290000|2022-05-08 04:31:30|197.89|195.59|197.81|195.51|197.89|195.59|197.81|195.51|7
1651984300000|2022-05-08 04:31:40|197.8|195.5|197.83|195.53|197.85|195.55|197.8|195.5|5
1651984310000|2022-05-08 04:31:50|197.82|195.52|197.83|195.53|197.83|195.53|197.82|195.52|2
1651984320000|2022-05-08 04:32:00|197.84|195.54|197.85|195.55|197.85|195.55|197.84|195.54|2
1651984330000|2022-05-08 04:32:10|197.86|195.56|197.89|195.59|197.9|195.6|197.86|195.56|10
1651984340000|2022-05-08 04:32:20|197.9|195.6|197.89|195.59|197.9|195.6|197.89|195.59|2
1651984360000|2022-05-08 04:32:40|197.9|195.6|197.91|195.61|197.91|195.61|197.89|195.59|4
1651984370000|2022-05-08 04:32:50|197.95|195.65|197.98|195.68|197.99|195.69|197.95|195.65|8
1651984380000|2022-05-08 04:33:00|198.01|195.71|198.01|195.71|198.01|195.71|198.01|195.71|1
1651984390000|2022-05-08 04:33:10|198|195.7|198|195.7|198|195.7|198|195.7|1
1651984400000|2022-05-08 04:33:20|198.01|195.71|198.01|195.71|198.01|195.71|198.01|195.71|1
1651984410000|2022-05-08 04:33:30|197.92|195.62|197.8|195.5|197.92|195.62|197.8|195.5|19
1651984420000|2022-05-08 04:33:40|197.79|195.49|197.77|195.47|197.79|195.49|197.77|195.47|2
1651984430000|2022-05-08 04:33:50|197.76|195.46|197.77|195.47|197.77|195.47|197.76|195.46|4
1651984440000|2022-05-08 04:34:00|197.78|195.48|197.73|195.43|197.81|195.51|197.73|195.43|11
1651984450000|2022-05-08 04:34:10|197.74|195.44|197.77|195.47|197.77|195.47|197.74|195.44|6
1651984460000|2022-05-08 04:34:20|197.76|195.46|197.72|195.42|197.76|195.46|197.72|195.42|5
1651984470000|2022-05-08 04:34:30|197.71|195.41|197.68|195.38|197.71|195.41|197.65|195.35|10
1651984480000|2022-05-08 04:34:40|197.67|195.37|197.67|195.37|197.67|195.37|197.67|195.37|1
1651984490000|2022-05-08 04:34:50|197.66|195.36|197.61|195.31|197.67|195.37|197.61|195.31|11
1651984500000|2022-05-08 04:35:00|197.62|195.32|197.56|195.26|197.62|195.32|197.56|195.26|6
1651984510000|2022-05-08 04:35:10|197.57|195.27|197.61|195.31|197.61|195.31|197.57|195.27|6
1651984520000|2022-05-08 04:35:20|197.6|195.3|197.58|195.28|197.6|195.3|197.57|195.27|6
1651984530000|2022-05-08 04:35:30|197.57|195.27|197.59|195.29|197.59|195.29|197.54|195.24|9
1651984540000|2022-05-08 04:35:40|197.58|195.28|197.52|195.22|197.59|195.29|197.52|195.22|7
1651984550000|2022-05-08 04:35:50|197.51|195.21|197.5|195.2|197.51|195.21|197.49|195.19|8
1651984560000|2022-05-08 04:36:00|197.52|195.22|197.57|195.27|197.57|195.27|197.52|195.22|10
1651984570000|2022-05-08 04:36:10|197.56|195.26|197.55|195.25|197.56|195.26|197.51|195.21|8
1651984580000|2022-05-08 04:36:20|197.56|195.26|197.57|195.27|197.58|195.28|197.55|195.25|11
1651984590000|2022-05-08 04:36:30|197.58|195.28|197.78|195.48|197.82|195.52|197.57|195.27|21
1651984600000|2022-05-08 04:36:40|197.79|195.49|197.69|195.39|197.79|195.49|197.69|195.39|9
1651984610000|2022-05-08 04:36:50|197.68|195.38|197.65|195.35|197.68|195.38|197.65|195.35|7
1651984620000|2022-05-08 04:37:00|197.62|195.32|197.46|195.16|197.62|195.32|197.46|195.16|16
1651984630000|2022-05-08 04:37:10|197.44|195.14|197.53|195.23|197.55|195.25|197.44|195.14|14
1651984640000|2022-05-08 04:37:20|197.54|195.24|197.57|195.27|197.57|195.27|197.51|195.21|11
1651984650000|2022-05-08 04:37:30|197.55|195.25|197.67|195.37|197.67|195.37|197.55|195.25|11
1651984660000|2022-05-08 04:37:40|197.69|195.39|197.8|195.5|197.81|195.51|197.69|195.39|10
1651984670000|2022-05-08 04:37:50|197.82|195.52|197.82|195.52|197.82|195.52|197.82|195.52|1
1651984680000|2022-05-08 04:38:00|197.81|195.51|197.72|195.42|197.81|195.51|197.72|195.42|9
1651984690000|2022-05-08 04:38:10|197.73|195.43|197.77|195.47|197.77|195.47|197.73|195.43|6
1651984700000|2022-05-08 04:38:20|197.78|195.48|197.78|195.48|197.78|195.48|197.78|195.48|1
1651984710000|2022-05-08 04:38:30|197.77|195.47|197.72|195.42|197.77|195.47|197.72|195.42|5
1651984740000|2022-05-08 04:39:00|197.71|195.41|197.69|195.39|197.71|195.41|197.68|195.38|5
1651984760000|2022-05-08 04:39:20|197.68|195.38|197.67|195.37|197.68|195.38|197.63|195.33|9
1651984770000|2022-05-08 04:39:30|197.68|195.38|197.7|195.4|197.7|195.4|197.68|195.38|3
1651984780000|2022-05-08 04:39:40|197.69|195.39|197.69|195.39|197.7|195.4|197.69|195.39|3
1651984790000|2022-05-08 04:39:50|197.7|195.4|197.79|195.49|197.79|195.49|197.7|195.4|7
1651984800000|2022-05-08 04:40:00|197.8|195.5|197.82|195.52|197.84|195.54|197.8|195.5|7
1651984810000|2022-05-08 04:40:10|197.83|195.53|197.82|195.52|197.83|195.53|197.82|195.52|2
1651984820000|2022-05-08 04:40:20|197.81|195.51|197.88|195.58|197.88|195.58|197.81|195.51|3
1651984830000|2022-05-08 04:40:30|197.89|195.59|197.88|195.58|197.89|195.59|197.85|195.55|8
1651984840000|2022-05-08 04:40:40|197.87|195.57|197.87|195.57|197.87|195.57|197.87|195.57|1
1651984850000|2022-05-08 04:40:50|197.88|195.58|197.89|195.59|197.9|195.6|197.88|195.58|4
1651984860000|2022-05-08 04:41:00|197.9|195.6|197.88|195.58|197.9|195.6|197.88|195.58|5
1651984880000|2022-05-08 04:41:20|197.89|195.59|197.89|195.59|197.89|195.59|197.88|195.58|3
1651984890000|2022-05-08 04:41:30|197.91|195.61|197.88|195.58|197.92|195.62|197.88|195.58|7
1651984910000|2022-05-08 04:41:50|197.89|195.59|197.88|195.58|197.89|195.59|197.88|195.58|2
1651984950000|2022-05-08 04:42:30|197.87|195.57|197.87|195.57|197.87|195.57|197.87|195.57|1
1651984960000|2022-05-08 04:42:40|197.86|195.56|197.81|195.51|197.86|195.56|197.81|195.51|5
1651984970000|2022-05-08 04:42:50|197.77|195.47|197.79|195.49|197.79|195.49|197.76|195.46|7
1651984980000|2022-05-08 04:43:00|197.78|195.48|197.78|195.48|197.78|195.48|197.78|195.48|1
1651984990000|2022-05-08 04:43:10|197.8|195.5|197.78|195.48|197.81|195.51|197.78|195.48|3
1651985020000|2022-05-08 04:43:40|197.76|195.46|197.72|195.42|197.76|195.46|197.72|195.42|5
1651985030000|2022-05-08 04:43:50|197.73|195.43|197.72|195.42|197.73|195.43|197.71|195.41|4
1651985040000|2022-05-08 04:44:00|197.71|195.41|197.71|195.41|197.72|195.42|197.7|195.4|5
1651985050000|2022-05-08 04:44:10|197.72|195.42|197.79|195.49|197.79|195.49|197.72|195.42|13
1651985060000|2022-05-08 04:44:20|197.78|195.48|197.76|195.46|197.82|195.52|197.76|195.46|5
1651985070000|2022-05-08 04:44:30|197.75|195.45|197.76|195.46|197.76|195.46|197.73|195.43|7
1651985080000|2022-05-08 04:44:40|197.77|195.47|197.77|195.47|197.78|195.48|197.77|195.47|3
1651985090000|2022-05-08 04:44:50|197.76|195.46|197.76|195.46|197.76|195.46|197.76|195.46|1
1651985100000|2022-05-08 04:45:00|197.75|195.45|197.72|195.42|197.75|195.45|197.72|195.42|3
1651985110000|2022-05-08 04:45:10|197.71|195.41|197.64|195.34|197.71|195.41|197.64|195.34|6
1651985120000|2022-05-08 04:45:20|197.66|195.36|197.65|195.35|197.66|195.36|197.65|195.35|4
1651985130000|2022-05-08 04:45:30|197.64|195.34|197.64|195.34|197.64|195.34|197.64|195.34|1
1651985140000|2022-05-08 04:45:40|197.63|195.33|197.61|195.31|197.63|195.33|197.58|195.28|10
1651985150000|2022-05-08 04:45:50|197.62|195.32|197.62|195.32|197.63|195.33|197.62|195.32|3
1651985160000|2022-05-08 04:46:00|197.64|195.34|197.63|195.33|197.64|195.34|197.63|195.33|4
1651985170000|2022-05-08 04:46:10|197.64|195.34|197.57|195.27|197.64|195.34|197.57|195.27|9
1651985180000|2022-05-08 04:46:20|197.58|195.28|197.63|195.33|197.63|195.33|197.58|195.28|4
1651985200000|2022-05-08 04:46:40|197.64|195.34|197.64|195.34|197.64|195.34|197.64|195.34|1
1651985210000|2022-05-08 04:46:50|197.63|195.33|197.61|195.31|197.64|195.34|197.61|195.31|5
1651985220000|2022-05-08 04:47:00|197.6|195.3|197.59|195.29|197.6|195.3|197.58|195.28|6
1651985230000|2022-05-08 04:47:10|197.58|195.28|197.58|195.28|197.59|195.29|197.58|195.28|3
1651985270000|2022-05-08 04:47:50|197.59|195.29|197.69|195.39|197.69|195.39|197.59|195.29|5
1651985280000|2022-05-08 04:48:00|197.58|195.28|197.69|195.39|197.7|195.4|197.58|195.28|7
1651985290000|2022-05-08 04:48:10|197.68|195.38|197.65|195.35|197.7|195.4|197.65|195.35|7
1651985300000|2022-05-08 04:48:20|197.64|195.34|197.48|195.18|197.64|195.34|197.46|195.16|12
1651985310000|2022-05-08 04:48:30|197.49|195.19|197.49|195.19|197.51|195.21|197.48|195.18|6
1651985320000|2022-05-08 04:48:40|197.48|195.18|197.47|195.17|197.48|195.18|197.47|195.17|2
1651985330000|2022-05-08 04:48:50|197.46|195.16|197.39|195.09|197.46|195.16|197.36|195.06|12
1651985340000|2022-05-08 04:49:00|197.51|195.21|197.57|195.27|197.57|195.27|197.51|195.21|8
1651985350000|2022-05-08 04:49:10|197.58|195.28|197.58|195.28|197.58|195.28|197.57|195.27|3
1651985370000|2022-05-08 04:49:30|197.57|195.27|197.56|195.26|197.57|195.27|197.56|195.26|2
1651985380000|2022-05-08 04:49:40|197.57|195.27|197.65|195.35|197.65|195.35|197.57|195.27|7
1651985390000|2022-05-08 04:49:50|197.66|195.36|197.69|195.39|197.7|195.4|197.66|195.36|5
1651985400000|2022-05-08 04:50:00|197.68|195.38|197.58|195.28|197.68|195.38|197.58|195.28|7
1651985410000|2022-05-08 04:50:10|197.59|195.29|197.66|195.36|197.67|195.37|197.59|195.29|6
1651985420000|2022-05-08 04:50:20|197.67|195.37|197.67|195.37|197.67|195.37|197.67|195.37|1
1651985430000|2022-05-08 04:50:30|197.68|195.38|197.68|195.38|197.68|195.38|197.68|195.38|1
1651985440000|2022-05-08 04:50:40|197.65|195.35|197.58|195.28|197.65|195.35|197.58|195.28|5
1651985450000|2022-05-08 04:50:50|197.57|195.27|197.54|195.24|197.57|195.27|197.53|195.23|3
1651985460000|2022-05-08 04:51:00|197.53|195.23|197.53|195.23|197.53|195.23|197.53|195.23|1
1651985490000|2022-05-08 04:51:30|197.52|195.22|197.52|195.22|197.52|195.22|197.51|195.21|3
1651985500000|2022-05-08 04:51:40|197.51|195.21|197.5|195.2|197.52|195.22|197.5|195.2|6
1651985510000|2022-05-08 04:51:50|197.52|195.22|197.53|195.23|197.53|195.23|197.5|195.2|9
1651985530000|2022-05-08 04:52:10|197.52|195.22|197.54|195.24|197.54|195.24|197.51|195.21|4
1651985540000|2022-05-08 04:52:20|197.55|195.25|197.65|195.35|197.66|195.36|197.55|195.25|8
1651985550000|2022-05-08 04:52:30|197.63|195.33|197.6|195.3|197.63|195.33|197.6|195.3|5
1651985560000|2022-05-08 04:52:40|197.59|195.29|197.5|195.2|197.6|195.3|197.5|195.2|7
1651985570000|2022-05-08 04:52:50|197.51|195.21|197.49|195.19|197.51|195.21|197.49|195.19|4
1651985580000|2022-05-08 04:53:00|197.5|195.2|197.54|195.24|197.54|195.24|197.5|195.2|2
1651985590000|2022-05-08 04:53:10|197.56|195.26|197.54|195.24|197.56|195.26|197.53|195.23|6
1651985600000|2022-05-08 04:53:20|197.55|195.25|197.57|195.27|197.57|195.27|197.55|195.25|3
1651985610000|2022-05-08 04:53:30|197.54|195.24|197.48|195.18|197.54|195.24|197.48|195.18|4
1651985620000|2022-05-08 04:53:40|197.47|195.17|197.42|195.12|197.47|195.17|197.42|195.12|4
1651985630000|2022-05-08 04:53:50|197.41|195.11|197.41|195.11|197.43|195.13|197.38|195.08|10
1651985640000|2022-05-08 04:54:00|197.39|195.09|197.38|195.08|197.39|195.09|197.38|195.08|2
1651985650000|2022-05-08 04:54:10|197.39|195.09|197.39|195.09|197.41|195.11|197.38|195.08|6
1651985660000|2022-05-08 04:54:20|197.37|195.07|197.31|195.01|197.37|195.07|197.31|195.01|9
1651985670000|2022-05-08 04:54:30|197.27|194.97|197.35|195.05|197.35|195.05|197.27|194.97|5
1651985680000|2022-05-08 04:54:40|197.34|195.04|197.13|194.83|197.34|195.04|197.11|194.81|10
1651985690000|2022-05-08 04:54:50|197.11|194.81|197.14|194.84|197.15|194.85|197.09|194.79|11
1651985700000|2022-05-08 04:55:00|197.19|194.89|197.16|194.86|197.2|194.9|197.16|194.86|5
1651985710000|2022-05-08 04:55:10|197.14|194.84|197.4|195.1|197.4|195.1|197.14|194.84|6
1651985740000|2022-05-08 04:55:40|197.41|195.11|197.41|195.11|197.41|195.11|197.41|195.11|1
1651985750000|2022-05-08 04:55:50|197.43|195.13|197.44|195.14|197.44|195.14|197.42|195.12|3
1651985760000|2022-05-08 04:56:00|197.46|195.16|197.46|195.16|197.46|195.16|197.46|195.16|1
1651985770000|2022-05-08 04:56:10|197.45|195.15|197.46|195.16|197.46|195.16|197.45|195.15|2
1651985780000|2022-05-08 04:56:20|197.47|195.17|197.52|195.22|197.52|195.22|197.46|195.16|10
1651985790000|2022-05-08 04:56:30|197.51|195.21|197.51|195.21|197.51|195.21|197.51|195.21|1
1651985800000|2022-05-08 04:56:40|197.52|195.22|197.61|195.31|197.61|195.31|197.52|195.22|7
1651985810000|2022-05-08 04:56:50|197.62|195.32|197.62|195.32|197.62|195.32|197.62|195.32|1
1651985820000|2022-05-08 04:57:00|197.63|195.33|197.61|195.31|197.63|195.33|197.61|195.31|3
1651985830000|2022-05-08 04:57:10|197.57|195.27|197.51|195.21|197.57|195.27|197.5|195.2|10
1651985840000|2022-05-08 04:57:20|197.47|195.17|197.61|195.31|197.61|195.31|197.45|195.15|9
1651985850000|2022-05-08 04:57:30|197.62|195.32|197.56|195.26|197.66|195.36|197.56|195.26|10
1651985860000|2022-05-08 04:57:40|197.55|195.25|197.54|195.24|197.55|195.25|197.54|195.24|2
1651985870000|2022-05-08 04:57:50|197.53|195.23|197.53|195.23|197.53|195.23|197.43|195.13|10
1651985880000|2022-05-08 04:58:00|197.5|195.2|197.49|195.19|197.5|195.2|197.49|195.19|4
1651985890000|2022-05-08 04:58:10|197.5|195.2|197.22|194.92|197.5|195.2|197.22|194.92|9
1651985900000|2022-05-08 04:58:20|197.21|194.91|197.05|194.75|197.21|194.91|196.93|194.63|21
1651985910000|2022-05-08 04:58:30|197.02|194.72|197.42|195.12|197.43|195.13|197.02|194.72|19
1651985920000|2022-05-08 04:58:40|197.5|195.2|197.33|195.03|197.5|195.2|197.32|195.02|9
1651985930000|2022-05-08 04:58:50|197.35|195.05|197.39|195.09|197.4|195.1|197.35|195.05|8
1651985940000|2022-05-08 04:59:00|197.4|195.1|197.4|195.1|197.4|195.1|197.3|195|9
1651985950000|2022-05-08 04:59:10|197.41|195.11|197.42|195.12|197.42|195.12|197.41|195.11|2
1651985960000|2022-05-08 04:59:20|197.41|195.11|197.32|195.02|197.41|195.11|197.32|195.02|6
1651985970000|2022-05-08 04:59:30|197.33|195.03|197.32|195.02|197.33|195.03|197.31|195.01|6
1651985980000|2022-05-08 04:59:40|197.33|195.03|197.1|194.8|197.33|195.03|197.1|194.8|9
1651985990000|2022-05-08 04:59:50|197.07|194.77|197.04|194.74|197.08|194.78|197.04|194.74|6
1651986000000|2022-05-08 05:00:00|197.03|194.73|197.03|194.73|197.04|194.74|197.03|194.73|3
1651986010000|2022-05-08 05:00:10|197.04|194.74|197.03|194.73|197.04|194.74|197.03|194.73|2
1651986020000|2022-05-08 05:00:20|197.04|194.74|197.24|194.94|197.24|194.94|197.03|194.73|6
1651986030000|2022-05-08 05:00:30|197.25|194.95|197.32|195.02|197.32|195.02|197.25|194.95|3
1651986040000|2022-05-08 05:00:40|197.38|195.08|197.39|195.09|197.4|195.1|197.38|195.08|9
1651986050000|2022-05-08 05:00:50|197.38|195.08|197.33|195.03|197.38|195.08|197.32|195.02|11
1651986060000|2022-05-08 05:01:00|197.32|195.02|197.32|195.02|197.33|195.03|197.32|195.02|3
1651986070000|2022-05-08 05:01:10|197.34|195.04|197.13|194.83|197.34|195.04|197.13|194.83|6
1651986080000|2022-05-08 05:01:20|197.12|194.82|197.03|194.73|197.12|194.82|197.03|194.73|8
1651986090000|2022-05-08 05:01:30|197.04|194.74|197.02|194.72|197.04|194.74|197.02|194.72|6
1651986100000|2022-05-08 05:01:40|197.04|194.74|197.06|194.76|197.06|194.76|197.03|194.73|4
1651986110000|2022-05-08 05:01:50|197.04|194.74|197.04|194.74|197.04|194.74|197.04|194.74|1
1651986120000|2022-05-08 05:02:00|197.03|194.73|196.98|194.68|197.05|194.75|196.97|194.67|7
1651986130000|2022-05-08 05:02:10|197.01|194.71|196.99|194.69|197.02|194.72|196.99|194.69|5
1651986140000|2022-05-08 05:02:20|196.98|194.68|196.96|194.66|196.99|194.69|196.96|194.66|7
1651986150000|2022-05-08 05:02:30|196.95|194.65|196.95|194.65|196.95|194.65|196.95|194.65|1
1651986160000|2022-05-08 05:02:40|196.94|194.64|196.89|194.59|196.94|194.64|196.89|194.59|4
1651986170000|2022-05-08 05:02:50|196.88|194.58|196.83|194.53|196.89|194.59|196.83|194.53|7
1651986180000|2022-05-08 05:03:00|196.85|194.55|197.06|194.76|197.06|194.76|196.85|194.55|14
1651986190000|2022-05-08 05:03:10|197.05|194.75|197.01|194.71|197.05|194.75|197|194.7|7
1651986200000|2022-05-08 05:03:20|197.02|194.72|197.06|194.76|197.06|194.76|197.01|194.71|7
1651986210000|2022-05-08 05:03:30|197.08|194.78|197.11|194.81|197.11|194.81|197.08|194.78|3
1651986220000|2022-05-08 05:03:40|197.13|194.83|197.05|194.75|197.14|194.84|197.04|194.74|10
1651986230000|2022-05-08 05:03:50|197.04|194.74|197.01|194.71|197.04|194.74|196.98|194.68|7
1651986240000|2022-05-08 05:04:00|197|194.7|196.99|194.69|197|194.7|196.98|194.68|6
1651986250000|2022-05-08 05:04:10|197|194.7|197.01|194.71|197.01|194.71|196.98|194.68|6
1651986260000|2022-05-08 05:04:20|197|194.7|197.01|194.71|197.02|194.72|197|194.7|4
1651986290000|2022-05-08 05:04:50|197|194.7|196.94|194.64|197|194.7|196.93|194.63|12
1651986300000|2022-05-08 05:05:00|196.95|194.65|196.91|194.61|196.95|194.65|196.91|194.61|5
1651986310000|2022-05-08 05:05:10|196.95|194.65|196.99|194.69|196.99|194.69|196.95|194.65|3
1651986320000|2022-05-08 05:05:20|197|194.7|196.99|194.69|197|194.7|196.99|194.69|2
1651986330000|2022-05-08 05:05:30|196.97|194.67|197.04|194.74|197.04|194.74|196.94|194.64|11
1651986340000|2022-05-08 05:05:40|197.05|194.75|197.07|194.77|197.07|194.77|197.05|194.75|5
1651986350000|2022-05-08 05:05:50|197.08|194.78|197.15|194.85|197.15|194.85|197.08|194.78|7
1651986360000|2022-05-08 05:06:00|197.16|194.86|197.16|194.86|197.17|194.87|197.15|194.85|5
1651986370000|2022-05-08 05:06:10|197.17|194.87|197.18|194.88|197.18|194.88|197.17|194.87|2
1651986380000|2022-05-08 05:06:20|197.19|194.89|197.41|195.11|197.41|195.11|197.18|194.88|8
1651986390000|2022-05-08 05:06:30|197.4|195.1|197.5|195.2|197.5|195.2|197.4|195.1|6
1651986400000|2022-05-08 05:06:40|197.49|195.19|197.5|195.2|197.52|195.22|197.46|195.16|8
1651986410000|2022-05-08 05:06:50|197.49|195.19|197.41|195.11|197.51|195.21|197.39|195.09|12
1651986420000|2022-05-08 05:07:00|197.42|195.12|197.31|195.01|197.43|195.13|197.31|195.01|19
1651986430000|2022-05-08 05:07:10|197.32|195.02|197.31|195.01|197.32|195.02|197.31|195.01|2
1651986440000|2022-05-08 05:07:20|197.3|195|197.29|194.99|197.3|195|197.29|194.99|2
1651986450000|2022-05-08 05:07:30|197.28|194.98|197.28|194.98|197.3|195|197.28|194.98|5
1651986460000|2022-05-08 05:07:40|197.29|194.99|197.28|194.98|197.3|195|197.28|194.98|4
1651986470000|2022-05-08 05:07:50|197.27|194.97|197.36|195.06|197.37|195.07|197.27|194.97|9
1651986480000|2022-05-08 05:08:00|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1651986490000|2022-05-08 05:08:10|197.36|195.06|197.33|195.03|197.36|195.06|197.3|195|5
1651986500000|2022-05-08 05:08:20|197.32|195.02|197.47|195.17|197.5|195.2|197.31|195.01|14
1651986510000|2022-05-08 05:08:30|197.49|195.19|197.48|195.18|197.49|195.19|197.48|195.18|2
1651986520000|2022-05-08 05:08:40|197.49|195.19|197.46|195.16|197.49|195.19|197.46|195.16|4
1651986530000|2022-05-08 05:08:50|197.49|195.19|197.43|195.13|197.49|195.19|197.43|195.13|5
1651986540000|2022-05-08 05:09:00|197.42|195.12|197.46|195.16|197.46|195.16|197.42|195.12|6
1651986550000|2022-05-08 05:09:10|197.45|195.15|197.55|195.25|197.58|195.28|197.45|195.15|14
1651986560000|2022-05-08 05:09:20|197.62|195.32|197.57|195.27|197.62|195.32|197.55|195.25|11
1651986570000|2022-05-08 05:09:30|197.58|195.28|197.64|195.34|197.68|195.38|197.57|195.27|16
1651986580000|2022-05-08 05:09:40|197.63|195.33|197.63|195.33|197.64|195.34|197.62|195.32|4
1651986600000|2022-05-08 05:10:00|197.64|195.34|197.61|195.31|197.64|195.34|197.61|195.31|5
1651986610000|2022-05-08 05:10:10|197.59|195.29|197.59|195.29|197.59|195.29|197.59|195.29|1
1651986620000|2022-05-08 05:10:20|197.57|195.27|197.5|195.2|197.57|195.27|197.48|195.18|10
1651986630000|2022-05-08 05:10:30|197.51|195.21|197.58|195.28|197.58|195.28|197.51|195.21|6
1651986640000|2022-05-08 05:10:40|197.59|195.29|197.56|195.26|197.59|195.29|197.56|195.26|4
1651986660000|2022-05-08 05:11:00|197.57|195.27|197.57|195.27|197.57|195.27|197.57|195.27|1
1651986670000|2022-05-08 05:11:10|197.55|195.25|197.47|195.17|197.55|195.25|197.47|195.17|6
1651986680000|2022-05-08 05:11:20|197.48|195.18|197.49|195.19|197.49|195.19|197.48|195.18|2
1651986690000|2022-05-08 05:11:30|197.48|195.18|197.43|195.13|197.48|195.18|197.43|195.13|5
1651986700000|2022-05-08 05:11:40|197.41|195.11|197.44|195.14|197.44|195.14|197.41|195.11|6
1651986710000|2022-05-08 05:11:50|197.45|195.15|197.46|195.16|197.46|195.16|197.44|195.14|5
1651986720000|2022-05-08 05:12:00|197.47|195.17|197.4|195.1|197.47|195.17|197.4|195.1|5
1651986730000|2022-05-08 05:12:10|197.39|195.09|197.38|195.08|197.4|195.1|197.38|195.08|4
1651986740000|2022-05-08 05:12:20|197.4|195.1|197.39|195.09|197.4|195.1|197.39|195.09|2
1651986750000|2022-05-08 05:12:30|197.38|195.08|197.37|195.07|197.39|195.09|197.37|195.07|4
1651986760000|2022-05-08 05:12:40|197.38|195.08|197.36|195.06|197.39|195.09|197.36|195.06|6
1651986770000|2022-05-08 05:12:50|197.35|195.05|197.31|195.01|197.35|195.05|197.31|195.01|4
1651986780000|2022-05-08 05:13:00|197.3|195|197.37|195.07|197.38|195.08|197.29|194.99|7
1651986790000|2022-05-08 05:13:10|197.36|195.06|197.37|195.07|197.37|195.07|197.36|195.06|2
1651986800000|2022-05-08 05:13:20|197.36|195.06|197.38|195.08|197.38|195.08|197.36|195.06|3
1651986810000|2022-05-08 05:13:30|197.39|195.09|197.37|195.07|197.4|195.1|197.37|195.07|5
1651986830000|2022-05-08 05:13:50|197.35|195.05|197.37|195.07|197.37|195.07|197.31|195.01|11
1651986840000|2022-05-08 05:14:00|197.38|195.08|197.36|195.06|197.38|195.08|197.36|195.06|3
1651986850000|2022-05-08 05:14:10|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1651986860000|2022-05-08 05:14:20|197.36|195.06|197.35|195.05|197.36|195.06|197.35|195.05|2
1651986870000|2022-05-08 05:14:30|197.36|195.06|197.36|195.06|197.36|195.06|197.36|195.06|1
1651986880000|2022-05-08 05:14:40|197.39|195.09|197.4|195.1|197.4|195.1|197.39|195.09|2
1651986890000|2022-05-08 05:14:50|197.43|195.13|197.39|195.09|197.43|195.13|197.39|195.09|5
1651986900000|2022-05-08 05:15:00|197.38|195.08|197.38|195.08|197.38|195.08|197.35|195.05|5
1651986910000|2022-05-08 05:15:10|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1651986930000|2022-05-08 05:15:30|197.38|195.08|197.38|195.08|197.38|195.08|197.38|195.08|1
1651986950000|2022-05-08 05:15:50|197.39|195.09|197.38|195.08|197.39|195.09|197.38|195.08|2
1651986960000|2022-05-08 05:16:00|197.39|195.09|197.39|195.09|197.39|195.09|197.39|195.09|1
1651986980000|2022-05-08 05:16:20|197.38|195.08|197.32|195.02|197.38|195.08|197.32|195.02|6
1651986990000|2022-05-08 05:16:30|197.31|195.01|197.32|195.02|197.32|195.02|197.29|194.99|10
1651987000000|2022-05-08 05:16:40|197.33|195.03|197.32|195.02|197.33|195.03|197.32|195.02|2
1651987010000|2022-05-08 05:16:50|197.31|195.01|197.29|194.99|197.31|195.01|197.29|194.99|3
1651987020000|2022-05-08 05:17:00|197.28|194.98|197.27|194.97|197.28|194.98|197.27|194.97|2
1651987030000|2022-05-08 05:17:10|197.12|194.82|197.09|194.79|197.12|194.82|197.08|194.78|4
1651987040000|2022-05-08 05:17:20|197.08|194.78|197.08|194.78|197.08|194.78|197.08|194.78|1
1651987050000|2022-05-08 05:17:30|197.07|194.77|197.07|194.77|197.07|194.77|197.07|194.77|1
1651987070000|2022-05-08 05:17:50|197.08|194.78|197.08|194.78|197.08|194.78|197.08|194.78|1
1651987080000|2022-05-08 05:18:00|197.07|194.77|197.07|194.77|197.07|194.77|197.07|194.77|1
1651987090000|2022-05-08 05:18:10|197.08|194.78|197.06|194.76|197.08|194.78|197.06|194.76|2
1651987100000|2022-05-08 05:18:20|197.07|194.77|197.1|194.8|197.11|194.81|197.07|194.77|4
1651987110000|2022-05-08 05:18:30|197.11|194.81|197.32|195.02|197.37|195.07|197.11|194.81|12
1651987120000|2022-05-08 05:18:40|197.31|195.01|197.3|195|197.31|195.01|197.3|195|2
1651987130000|2022-05-08 05:18:50|197.29|194.99|197.04|194.74|197.29|194.99|197.04|194.74|4
1651987140000|2022-05-08 05:19:00|197.05|194.75|197.07|194.77|197.07|194.77|197.05|194.75|3
1651987150000|2022-05-08 05:19:10|197.06|194.76|197.15|194.85|197.15|194.85|197.06|194.76|7
1651987160000|2022-05-08 05:19:20|197.16|194.86|197.42|195.12|197.42|195.12|197.16|194.86|8
1651987170000|2022-05-08 05:19:30|197.44|195.14|197.47|195.17|197.51|195.21|197.44|195.14|7
1651987180000|2022-05-08 05:19:40|197.45|195.15|197.42|195.12|197.45|195.15|197.42|195.12|2
1651987190000|2022-05-08 05:19:50|197.43|195.13|197.44|195.14|197.46|195.16|197.43|195.13|7
1651987200000|2022-05-08 05:20:00|197.43|195.13|197.55|195.25|197.55|195.25|197.43|195.13|9
1651987220000|2022-05-08 05:20:20|197.56|195.26|197.53|195.23|197.56|195.26|197.53|195.23|4
1651987230000|2022-05-08 05:20:30|197.54|195.24|197.48|195.18|197.54|195.24|197.48|195.18|7
1651987240000|2022-05-08 05:20:40|197.47|195.17|197.47|195.17|197.48|195.18|197.47|195.17|3
1651987250000|2022-05-08 05:20:50|197.48|195.18|197.48|195.18|197.48|195.18|197.48|195.18|1
1651987260000|2022-05-08 05:21:00|197.47|195.17|197.47|195.17|197.5|195.2|197.47|195.17|6
1651987270000|2022-05-08 05:21:10|197.46|195.16|197.46|195.16|197.46|195.16|197.46|195.16|1
1651987280000|2022-05-08 05:21:20|197.44|195.14|197.32|195.02|197.44|195.14|197.32|195.02|10
1651987290000|2022-05-08 05:21:30|197.31|195.01|197.3|195|197.31|195.01|197.29|194.99|6
1651987300000|2022-05-08 05:21:40|197.29|194.99|197.29|194.99|197.29|194.99|197.29|194.99|1
1651987310000|2022-05-08 05:21:50|197.28|194.98|197.28|194.98|197.28|194.98|197.28|194.98|1
1651987330000|2022-05-08 05:22:10|197.12|194.82|196.99|194.69|197.12|194.82|196.99|194.69|9
1651987340000|2022-05-08 05:22:20|197.01|194.71|197.03|194.73|197.04|194.74|197.01|194.71|4
1651987350000|2022-05-08 05:22:30|197.04|194.74|197.04|194.74|197.04|194.74|197.04|194.74|1
1651987370000|2022-05-08 05:22:50|196.98|194.68|197.01|194.71|197.02|194.72|196.92|194.62|11
1651987380000|2022-05-08 05:23:00|197.02|194.72|197|194.7|197.04|194.74|197|194.7|4
1651987390000|2022-05-08 05:23:10|196.99|194.69|196.91|194.61|196.99|194.69|196.91|194.61|6
1651987400000|2022-05-08 05:23:20|196.92|194.62|196.99|194.69|196.99|194.69|196.92|194.62|7
1651987410000|2022-05-08 05:23:30|196.98|194.68|197.01|194.71|197.01|194.71|196.98|194.68|3
1651987440000|2022-05-08 05:24:00|197.02|194.72|196.99|194.69|197.02|194.72|196.99|194.69|3
1651987450000|2022-05-08 05:24:10|197|194.7|196.99|194.69|197|194.7|196.98|194.68|6
1651987460000|2022-05-08 05:24:20|196.98|194.68|196.98|194.68|196.98|194.68|196.98|194.68|1
1651987470000|2022-05-08 05:24:30|196.97|194.67|196.97|194.67|196.97|194.67|196.97|194.67|1
1651987490000|2022-05-08 05:24:50|196.98|194.68|196.97|194.67|196.98|194.68|196.97|194.67|2
1651987500000|2022-05-08 05:25:00|196.96|194.66|196.88|194.58|196.96|194.66|196.87|194.57|6
1651987510000|2022-05-08 05:25:10|196.87|194.57|196.88|194.58|196.88|194.58|196.87|194.57|2
1651987520000|2022-05-08 05:25:20|196.87|194.57|196.8|194.5|196.87|194.57|196.8|194.5|7
1651987530000|2022-05-08 05:25:30|196.81|194.51|196.81|194.51|196.82|194.52|196.81|194.51|3
1651987540000|2022-05-08 05:25:40|196.79|194.49|196.77|194.47|196.81|194.51|196.7|194.4|15
1651987550000|2022-05-08 05:25:50|196.76|194.46|196.69|194.39|196.76|194.46|196.69|194.39|11
1651987560000|2022-05-08 05:26:00|196.68|194.38|196.71|194.41|196.72|194.42|196.63|194.33|17
1651987570000|2022-05-08 05:26:10|196.7|194.4|196.7|194.4|196.71|194.41|196.7|194.4|3
1651987580000|2022-05-08 05:26:20|196.69|194.39|196.63|194.33|196.69|194.39|196.56|194.26|10
1651987590000|2022-05-08 05:26:30|196.62|194.32|196.63|194.33|196.63|194.33|196.62|194.32|2
1651987600000|2022-05-08 05:26:40|196.64|194.34|196.69|194.39|196.7|194.4|196.64|194.34|7
1651987610000|2022-05-08 05:26:50|196.68|194.38|196.58|194.28|196.68|194.38|196.58|194.28|10
1651987620000|2022-05-08 05:27:00|196.59|194.29|196.58|194.28|196.59|194.29|196.57|194.27|4
1651987630000|2022-05-08 05:27:10|196.6|194.3|196.61|194.31|196.61|194.31|196.58|194.28|6
1651987640000|2022-05-08 05:27:20|196.62|194.32|196.57|194.27|196.62|194.32|196.57|194.27|2
1651987650000|2022-05-08 05:27:30|196.56|194.26|196.56|194.26|196.56|194.26|196.56|194.26|1
1651987660000|2022-05-08 05:27:40|196.55|194.25|196.34|194.04|196.55|194.25|196.34|194.04|12
1651987670000|2022-05-08 05:27:50|196.13|193.83|196.1|193.8|196.13|193.83|195.98|193.68|16
1651987680000|2022-05-08 05:28:00|196.03|193.73|196.02|193.72|196.03|193.73|196.01|193.71|10
1651987690000|2022-05-08 05:28:10|196.03|193.73|196.14|193.84|196.16|193.86|196.03|193.73|13
1651987700000|2022-05-08 05:28:20|196.12|193.82|196.03|193.73|196.12|193.82|196.03|193.73|8
1651987710000|2022-05-08 05:28:30|196.04|193.74|196|193.7|196.04|193.74|195.96|193.66|8
1651987720000|2022-05-08 05:28:40|196.01|193.71|196.08|193.78|196.08|193.78|196.01|193.71|6
1651987730000|2022-05-08 05:28:50|196.09|193.79|196.1|193.8|196.1|193.8|196.08|193.78|6
1651987740000|2022-05-08 05:29:00|196.13|193.83|196.38|194.08|196.39|194.09|196.13|193.83|12
1651987750000|2022-05-08 05:29:10|196.39|194.09|196.46|194.16|196.46|194.16|196.39|194.09|6
1651987760000|2022-05-08 05:29:20|196.44|194.14|196.38|194.08|196.44|194.14|196.38|194.08|11
1651987770000|2022-05-08 05:29:30|196.37|194.07|196.41|194.11|196.44|194.14|196.37|194.07|8
1651987780000|2022-05-08 05:29:40|196.42|194.12|196.46|194.16|196.46|194.16|196.42|194.12|5
1651987790000|2022-05-08 05:29:50|196.45|194.15|196.36|194.06|196.45|194.15|196.36|194.06|9
1651987800000|2022-05-08 05:30:00|196.35|194.05|196.36|194.06|196.36|194.06|196.16|193.86|8
1651987810000|2022-05-08 05:30:10|196.35|194.05|196.13|193.83|196.35|194.05|196.13|193.83|7
1651987820000|2022-05-08 05:30:20|196.14|193.84|196.14|193.84|196.14|193.84|196.13|193.83|3
1651987830000|2022-05-08 05:30:30|196.15|193.85|196.13|193.83|196.15|193.85|196.13|193.83|7
1651987840000|2022-05-08 05:30:40|196.1|193.8|196|193.7|196.1|193.8|196|193.7|8
1651987850000|2022-05-08 05:30:50|196.01|193.71|196.01|193.71|196.01|193.71|196.01|193.71|1
1651987860000|2022-05-08 05:31:00|196.04|193.74|196.04|193.74|196.04|193.74|196.04|193.74|1
1651987870000|2022-05-08 05:31:10|196.05|193.75|196.09|193.79|196.09|193.79|196.05|193.75|4
1651987880000|2022-05-08 05:31:20|196.11|193.81|196.12|193.82|196.13|193.83|196.11|193.81|3
1651987900000|2022-05-08 05:31:40|196.19|193.89|196.21|193.91|196.23|193.93|196.19|193.89|5
1651987910000|2022-05-08 05:31:50|196.23|193.93|196.45|194.15|196.45|194.15|196.23|193.93|4
1651987920000|2022-05-08 05:32:00|196.46|194.16|196.51|194.21|196.52|194.22|196.46|194.16|6
1651987930000|2022-05-08 05:32:10|196.52|194.22|196.49|194.19|196.55|194.25|196.47|194.17|9
1651987940000|2022-05-08 05:32:20|196.48|194.18|196.57|194.27|196.58|194.28|196.48|194.18|10
1651987950000|2022-05-08 05:32:30|196.59|194.29|196.69|194.39|196.69|194.39|196.59|194.29|7
1651987960000|2022-05-08 05:32:40|196.77|194.47|196.77|194.47|196.77|194.47|196.77|194.47|1
1651987970000|2022-05-08 05:32:50|196.76|194.46|196.74|194.44|196.76|194.46|196.74|194.44|3
1651987980000|2022-05-08 05:33:00|196.73|194.43|196.72|194.42|196.73|194.43|196.71|194.41|6
1651987990000|2022-05-08 05:33:10|196.73|194.43|196.72|194.42|196.73|194.43|196.72|194.42|2
1651988000000|2022-05-08 05:33:20|196.71|194.41|196.62|194.32|196.71|194.41|196.62|194.32|9
1651988010000|2022-05-08 05:33:30|196.61|194.31|196.65|194.35|196.66|194.36|196.61|194.31|4
1651988030000|2022-05-08 05:33:50|196.64|194.34|196.58|194.28|196.64|194.34|196.58|194.28|5
1651988040000|2022-05-08 05:34:00|196.59|194.29|196.58|194.28|196.59|194.29|196.58|194.28|2
1651988050000|2022-05-08 05:34:10|196.53|194.23|196.5|194.2|196.53|194.23|196.5|194.2|3
1651988060000|2022-05-08 05:34:20|196.51|194.21|196.48|194.18|196.51|194.21|196.48|194.18|10
1651988070000|2022-05-08 05:34:30|196.47|194.17|196.42|194.12|196.47|194.17|196.42|194.12|5
1651988080000|2022-05-08 05:34:40|196.41|194.11|196.19|193.89|196.41|194.11|196.19|193.89|7
1651988090000|2022-05-08 05:34:50|196.15|193.85|196.12|193.82|196.15|193.85|196.07|193.77|10
1651988100000|2022-05-08 05:35:00|196.13|193.83|196.13|193.83|196.17|193.87|196.13|193.83|7
1651988110000|2022-05-08 05:35:10|196.11|193.81|196.08|193.78|196.13|193.83|196.06|193.76|8
1651988120000|2022-05-08 05:35:20|196.1|193.8|196.1|193.8|196.1|193.8|196.1|193.8|1
1651988130000|2022-05-08 05:35:30|196.11|193.81|196.15|193.85|196.16|193.86|196.11|193.81|7
1651988140000|2022-05-08 05:35:40|196.14|193.84|196.47|194.17|196.47|194.17|196.14|193.84|13
1651988150000|2022-05-08 05:35:50|196.46|194.16|196.52|194.22|196.52|194.22|196.46|194.16|8
1651988160000|2022-05-08 05:36:00|196.51|194.21|196.48|194.18|196.51|194.21|196.48|194.18|3
1651988170000|2022-05-08 05:36:10|196.46|194.16|196.47|194.17|196.47|194.17|196.46|194.16|2
1651988180000|2022-05-08 05:36:20|196.48|194.18|196.57|194.27|196.57|194.27|196.48|194.18|7
1651988190000|2022-05-08 05:36:30|196.58|194.28|196.69|194.39|196.69|194.39|196.58|194.28|7
1651988200000|2022-05-08 05:36:40|196.68|194.38|196.63|194.33|196.68|194.38|196.63|194.33|7
1651988210000|2022-05-08 05:36:50|196.62|194.32|196.63|194.33|196.64|194.34|196.62|194.32|3
1651988220000|2022-05-08 05:37:00|196.62|194.32|196.82|194.52|196.82|194.52|196.62|194.32|16
1651988230000|2022-05-08 05:37:10|196.83|194.53|197.03|194.73|197.03|194.73|196.83|194.53|13
1651988240000|2022-05-08 05:37:20|197.04|194.74|196.97|194.67|197.04|194.74|196.97|194.67|9
1651988250000|2022-05-08 05:37:30|196.94|194.64|196.97|194.67|196.97|194.67|196.94|194.64|2
1651988260000|2022-05-08 05:37:40|196.98|194.68|196.96|194.66|196.99|194.69|196.96|194.66|9
1651988270000|2022-05-08 05:37:50|196.99|194.69|196.98|194.68|197.01|194.71|196.98|194.68|8
1651988280000|2022-05-08 05:38:00|196.97|194.67|196.9|194.6|196.97|194.67|196.86|194.56|14
1651988290000|2022-05-08 05:38:10|196.91|194.61|196.91|194.61|196.94|194.64|196.91|194.61|7
1651988300000|2022-05-08 05:38:20|196.92|194.62|196.9|194.6|196.92|194.62|196.89|194.59|5
1651988310000|2022-05-08 05:38:30|196.91|194.61|197.02|194.72|197.02|194.72|196.91|194.61|7
1651988320000|2022-05-08 05:38:40|197.05|194.75|197.06|194.76|197.06|194.76|197.04|194.74|5
1651988330000|2022-05-08 05:38:50|197.07|194.77|197.08|194.78|197.08|194.78|197.06|194.76|4
1651988340000|2022-05-08 05:39:00|197.09|194.79|197.09|194.79|197.09|194.79|197.09|194.79|1
1651988350000|2022-05-08 05:39:10|197.06|194.76|197.05|194.75|197.06|194.76|197.05|194.75|2
1651988360000|2022-05-08 05:39:20|197.03|194.73|197.1|194.8|197.1|194.8|197.03|194.73|4
1651988370000|2022-05-08 05:39:30|197.09|194.79|197.09|194.79|197.09|194.79|197.09|194.79|1
1651988380000|2022-05-08 05:39:40|197.1|194.8|197.1|194.8|197.1|194.8|197.09|194.79|3
1651988400000|2022-05-08 05:40:00|197.09|194.79|197.07|194.77|197.09|194.79|197.05|194.75|4
1651988410000|2022-05-08 05:40:10|197.08|194.78|197.16|194.86|197.16|194.86|197.08|194.78|8
1651988420000|2022-05-08 05:40:20|197.15|194.85|197.08|194.78|197.16|194.86|197.07|194.77|10
1651988430000|2022-05-08 05:40:30|197.07|194.77|197.04|194.74|197.07|194.77|197.04|194.74|5
1651988440000|2022-05-08 05:40:40|197.03|194.73|196.95|194.65|197.04|194.74|196.95|194.65|10
1651988450000|2022-05-08 05:40:50|196.96|194.66|196.95|194.65|196.96|194.66|196.95|194.65|2
1651988460000|2022-05-08 05:41:00|196.96|194.66|196.96|194.66|196.98|194.68|196.96|194.66|4
1651988470000|2022-05-08 05:41:10|196.98|194.68|196.96|194.66|196.98|194.68|196.96|194.66|2
1651988490000|2022-05-08 05:41:30|196.98|194.68|197.03|194.73|197.03|194.73|196.98|194.68|9
1651988500000|2022-05-08 05:41:40|197.04|194.74|197.03|194.73|197.04|194.74|197.02|194.72|4
1651988510000|2022-05-08 05:41:50|197.02|194.72|197.03|194.73|197.03|194.73|196.98|194.68|8
1651988520000|2022-05-08 05:42:00|197.04|194.74|196.99|194.69|197.04|194.74|196.98|194.68|7
1651988530000|2022-05-08 05:42:10|196.98|194.68|196.96|194.66|196.98|194.68|196.95|194.65|7
1651988540000|2022-05-08 05:42:20|196.95|194.65|197|194.7|197.01|194.71|196.94|194.64|10
1651988550000|2022-05-08 05:42:30|196.99|194.69|197.18|194.88|197.18|194.88|196.99|194.69|11
1651988560000|2022-05-08 05:42:40|197.15|194.85|197.17|194.87|197.17|194.87|197.15|194.85|2
1651988570000|2022-05-08 05:42:50|197.18|194.88|197.22|194.92|197.22|194.92|197.18|194.88|4
1651988580000|2022-05-08 05:43:00|197.21|194.91|197.53|195.23|197.54|195.24|197.21|194.91|10
1651988590000|2022-05-08 05:43:10|197.63|195.33|197.45|195.15|197.63|195.33|197.45|195.15|17
1651988600000|2022-05-08 05:43:20|197.44|195.14|197.04|194.74|197.48|195.18|197.04|194.74|19
1651988610000|2022-05-08 05:43:30|197.03|194.73|197.02|194.72|197.04|194.74|197.02|194.72|6
1651988620000|2022-05-08 05:43:40|197.01|194.71|196.97|194.67|197.04|194.74|196.91|194.61|18
1651988630000|2022-05-08 05:43:50|196.96|194.66|197.16|194.86|197.17|194.87|196.96|194.66|15
1651988640000|2022-05-08 05:44:00|197.17|194.87|197.52|195.22|197.52|195.22|197.17|194.87|15
1651988650000|2022-05-08 05:44:10|197.51|195.21|197.58|195.28|197.58|195.28|197.51|195.21|13
1651988660000|2022-05-08 05:44:20|197.59|195.29|197.51|195.21|197.6|195.3|197.49|195.19|10
1651988670000|2022-05-08 05:44:30|197.5|195.2|197.42|195.12|197.5|195.2|197.42|195.12|7
1651988680000|2022-05-08 05:44:40|197.41|195.11|197.43|195.13|197.43|195.13|197.4|195.1|5
1651988690000|2022-05-08 05:44:50|197.4|195.1|197.59|195.29|197.63|195.33|197.4|195.1|19
1651988700000|2022-05-08 05:45:00|197.6|195.3|197.55|195.25|197.66|195.36|197.55|195.25|24
1651988710000|2022-05-08 05:45:10|197.56|195.26|197.63|195.33|197.75|195.45|197.56|195.26|13
1651988720000|2022-05-08 05:45:20|197.62|195.32|197.89|195.59|197.92|195.62|197.62|195.32|24
1651988730000|2022-05-08 05:45:30|197.9|195.6|197.84|195.54|197.91|195.61|197.76|195.46|16
1651988740000|2022-05-08 05:45:40|197.85|195.55|197.77|195.47|197.85|195.55|197.77|195.47|12
1651988750000|2022-05-08 05:45:50|197.78|195.48|197.79|195.49|197.8|195.5|197.77|195.47|11
1651988760000|2022-05-08 05:46:00|197.83|195.53|198.1|195.8|198.16|195.86|197.83|195.53|23
1651988770000|2022-05-08 05:46:10|198.09|195.79|197.9|195.6|198.09|195.79|197.9|195.6|21
1651988780000|2022-05-08 05:46:20|198.03|195.73|197.81|195.51|198.03|195.73|197.79|195.49|18
1651988790000|2022-05-08 05:46:30|197.8|195.5|197.57|195.27|197.81|195.51|197.57|195.27|21
1651988800000|2022-05-08 05:46:40|197.56|195.26|197.45|195.15|197.57|195.27|197.43|195.13|11
1651988810000|2022-05-08 05:46:50|197.46|195.16|197.56|195.26|197.57|195.27|197.45|195.15|15
1651988820000|2022-05-08 05:47:00|197.61|195.31|197.49|195.19|197.63|195.33|197.49|195.19|13
1651988830000|2022-05-08 05:47:10|197.48|195.18|197.11|194.81|197.48|195.18|197.09|194.79|11
1651988840000|2022-05-08 05:47:20|197.06|194.76|197.04|194.74|197.06|194.76|197.04|194.74|2
1651988850000|2022-05-08 05:47:30|196.99|194.69|197.15|194.85|197.15|194.85|196.99|194.69|9
1651988870000|2022-05-08 05:47:50|197.17|194.87|197.2|194.9|197.2|194.9|197.17|194.87|4
1651988880000|2022-05-08 05:48:00|197.19|194.89|197.14|194.84|197.19|194.89|197.14|194.84|4
1651988890000|2022-05-08 05:48:10|197.13|194.83|196.93|194.63|197.14|194.84|196.93|194.63|11
1651988900000|2022-05-08 05:48:20|196.94|194.64|197|194.7|197|194.7|196.88|194.58|8
1651988910000|2022-05-08 05:48:30|196.99|194.69|196.99|194.69|197|194.7|196.99|194.69|3
1651988920000|2022-05-08 05:48:40|197|194.7|197.13|194.83|197.15|194.85|197|194.7|13
1651988930000|2022-05-08 05:48:50|197.15|194.85|197.06|194.76|197.15|194.85|197.06|194.76|9
1651988940000|2022-05-08 05:49:00|197.08|194.78|196.8|194.5|197.08|194.78|196.74|194.44|15
1651988950000|2022-05-08 05:49:10|196.79|194.49|196.64|194.34|196.83|194.53|196.63|194.33|24
1651988960000|2022-05-08 05:49:20|196.65|194.35|196.7|194.4|196.77|194.47|196.65|194.35|16
1651988970000|2022-05-08 05:49:30|196.69|194.39|196.73|194.43|196.73|194.43|196.67|194.37|16
1651988980000|2022-05-08 05:49:40|196.74|194.44|196.8|194.5|196.82|194.52|196.74|194.44|11
1651988990000|2022-05-08 05:49:50|196.79|194.49|196.8|194.5|196.84|194.54|196.75|194.45|18
1651989000000|2022-05-08 05:50:00|196.79|194.49|196.66|194.36|196.79|194.49|196.57|194.27|22
1651989010000|2022-05-08 05:50:10|196.67|194.37|196.49|194.19|196.76|194.46|196.49|194.19|21
1651989020000|2022-05-08 05:50:20|196.52|194.22|196.41|194.11|196.52|194.22|196.41|194.11|20
1651989030000|2022-05-08 05:50:30|196.4|194.1|196.43|194.13|196.43|194.13|196.4|194.1|6
1651989040000|2022-05-08 05:50:40|196.42|194.12|196.37|194.07|196.45|194.15|196.34|194.04|13
1651989050000|2022-05-08 05:50:50|196.38|194.08|196.38|194.08|196.4|194.1|196.37|194.07|9
1651989060000|2022-05-08 05:51:00|196.39|194.09|196.39|194.09|196.42|194.12|196.21|193.91|12
1651989070000|2022-05-08 05:51:10|196.4|194.1|196.48|194.18|196.56|194.26|196.39|194.09|11
1651989080000|2022-05-08 05:51:20|196.5|194.2|196.8|194.5|196.82|194.52|196.4|194.1|28
1651989090000|2022-05-08 05:51:30|196.79|194.49|197.01|194.71|197.02|194.72|196.77|194.47|20
1651989100000|2022-05-08 05:51:40|197.05|194.75|197.03|194.73|197.05|194.75|197.03|194.73|3
1651989110000|2022-05-08 05:51:50|197.04|194.74|197.01|194.71|197.04|194.74|197|194.7|5
1651989120000|2022-05-08 05:52:00|197|194.7|197.04|194.74|197.04|194.74|197|194.7|3
1651989130000|2022-05-08 05:52:10|197.01|194.71|196.97|194.67|197.04|194.74|196.96|194.66|8
1651989140000|2022-05-08 05:52:20|196.98|194.68|197.07|194.77|197.08|194.78|196.97|194.67|11
1651989150000|2022-05-08 05:52:30|197.06|194.76|197.04|194.74|197.07|194.77|197.04|194.74|4
1651989160000|2022-05-08 05:52:40|197.02|194.72|197.02|194.72|197.02|194.72|197.02|194.72|1
1651989170000|2022-05-08 05:52:50|197.01|194.71|197.01|194.71|197.01|194.71|197.01|194.71|1
1651989180000|2022-05-08 05:53:00|197|194.7|197.01|194.71|197.01|194.71|196.97|194.67|5
1651989190000|2022-05-08 05:53:10|196.99|194.69|197|194.7|197|194.7|196.99|194.69|4
1651989200000|2022-05-08 05:53:20|196.99|194.69|196.99|194.69|196.99|194.69|196.99|194.69|1
1651989220000|2022-05-08 05:53:40|196.98|194.68|196.98|194.68|196.99|194.69|196.98|194.68|3
1651989230000|2022-05-08 05:53:50|196.97|194.67|196.97|194.67|196.97|194.67|196.97|194.67|1
1651989260000|2022-05-08 05:54:20|196.98|194.68|197.04|194.74|197.04|194.74|196.98|194.68|8
1651989270000|2022-05-08 05:54:30|197.03|194.73|197.06|194.76|197.07|194.77|197.03|194.73|4
1651989280000|2022-05-08 05:54:40|197.07|194.77|197.06|194.76|197.07|194.77|197.06|194.76|2
1651989290000|2022-05-08 05:54:50|197.07|194.77|197.12|194.82|197.12|194.82|197.07|194.77|7
1651989300000|2022-05-08 05:55:00|197.11|194.81|197.11|194.81|197.12|194.82|197.11|194.81|3
1651989310000|2022-05-08 05:55:10|197.1|194.8|196.99|194.69|197.1|194.8|196.99|194.69|8
1651989320000|2022-05-08 05:55:20|197|194.7|197.02|194.72|197.02|194.72|196.99|194.69|6
1651989330000|2022-05-08 05:55:30|197.01|194.71|197.01|194.71|197.01|194.71|197|194.7|3
1651989340000|2022-05-08 05:55:40|197.03|194.73|197.03|194.73|197.03|194.73|197.02|194.72|5
1651989370000|2022-05-08 05:56:10|197.04|194.74|197.04|194.74|197.04|194.74|197.04|194.74|1
1651989380000|2022-05-08 05:56:20|197.07|194.77|197.12|194.82|197.13|194.83|197.07|194.77|9
1651989390000|2022-05-08 05:56:30|197.13|194.83|197.08|194.78|197.13|194.83|197.08|194.78|4
1651989410000|2022-05-08 05:56:50|197.06|194.76|196.98|194.68|197.06|194.76|196.95|194.65|18
1651989420000|2022-05-08 05:57:00|196.99|194.69|196.97|194.67|196.99|194.69|196.97|194.67|5
1651989430000|2022-05-08 05:57:10|196.98|194.68|196.91|194.61|196.98|194.68|196.9|194.6|8
1651989440000|2022-05-08 05:57:20|196.92|194.62|196.9|194.6|196.92|194.62|196.9|194.6|2
1651989450000|2022-05-08 05:57:30|196.94|194.64|196.94|194.64|196.94|194.64|196.94|194.64|1
1651989460000|2022-05-08 05:57:40|196.93|194.63|196.94|194.64|196.94|194.64|196.93|194.63|2
1651989470000|2022-05-08 05:57:50|196.93|194.63|196.84|194.54|196.93|194.63|196.8|194.5|10
1651989480000|2022-05-08 05:58:00|196.83|194.53|196.84|194.54|196.84|194.54|196.83|194.53|2
1651989490000|2022-05-08 05:58:10|196.83|194.53|196.76|194.46|196.83|194.53|196.76|194.46|8
1651989500000|2022-05-08 05:58:20|196.75|194.45|196.69|194.39|196.76|194.46|196.68|194.38|10
1651989510000|2022-05-08 05:58:30|196.68|194.38|196.63|194.33|196.68|194.38|196.63|194.33|8
1651989520000|2022-05-08 05:58:40|196.64|194.34|196.74|194.44|196.74|194.44|196.62|194.32|19
1651989530000|2022-05-08 05:58:50|196.75|194.45|196.78|194.48|196.79|194.49|196.74|194.44|8
1651989540000|2022-05-08 05:59:00|196.77|194.47|196.91|194.61|196.93|194.63|196.77|194.47|14
1651989550000|2022-05-08 05:59:10|196.9|194.6|196.89|194.59|196.9|194.6|196.88|194.58|10
1651989560000|2022-05-08 05:59:20|196.88|194.58|196.88|194.58|196.91|194.61|196.88|194.58|7
1651989570000|2022-05-08 05:59:30|196.87|194.57|196.88|194.58|196.89|194.59|196.87|194.57|5
1651989580000|2022-05-08 05:59:40|196.89|194.59|196.89|194.59|196.9|194.6|196.89|194.59|5
1651989590000|2022-05-08 05:59:50|196.9|194.6|196.89|194.59|196.9|194.6|196.89|194.59|2
1651989600000|2022-05-08 06:00:00|196.9|194.6|196.9|194.6|196.9|194.6|196.9|194.6|1
1651989610000|2022-05-08 06:00:10|196.91|194.61|197.09|194.79|197.09|194.79|196.91|194.61|12
1651989620000|2022-05-08 06:00:20|197.13|194.83|197.1|194.8|197.16|194.86|197.08|194.78|16
1651989630000|2022-05-08 06:00:30|197.11|194.81|197.17|194.87|197.17|194.87|197.1|194.8|12
1651989640000|2022-05-08 06:00:40|197.18|194.88|197.19|194.89|197.2|194.9|197.17|194.87|10
1651989650000|2022-05-08 06:00:50|197.2|194.9|197.22|194.92|197.22|194.92|197.19|194.89|4
1651989660000|2022-05-08 06:01:00|197.2|194.9|197.21|194.91|197.22|194.92|197.2|194.9|5
1651989670000|2022-05-08 06:01:10|197.18|194.88|197.45|195.15|197.46|195.16|197.18|194.88|7
1651989680000|2022-05-08 06:01:20|197.43|195.13|197.5|195.2|197.5|195.2|197.43|195.13|6
1651989690000|2022-05-08 06:01:30|197.53|195.23|197.61|195.31|197.61|195.31|197.53|195.23|7
1651989700000|2022-05-08 06:01:40|197.6|195.3|197.46|195.16|197.62|195.32|197.46|195.16|14
1651989710000|2022-05-08 06:01:50|197.48|195.18|197.63|195.33|197.65|195.35|197.48|195.18|7
1651989720000|2022-05-08 06:02:00|197.65|195.35|197.65|195.35|197.65|195.35|197.65|195.35|1
1651989730000|2022-05-08 06:02:10|197.63|195.33|197.63|195.33|197.63|195.33|197.63|195.33|1
1651989740000|2022-05-08 06:02:20|197.65|195.35|197.71|195.41|197.71|195.41|197.65|195.35|7
1651989750000|2022-05-08 06:02:30|197.72|195.42|197.73|195.43|197.74|195.44|197.72|195.42|8
1651989760000|2022-05-08 06:02:40|197.74|195.44|197.64|195.34|197.74|195.44|197.63|195.33|15
1651989770000|2022-05-08 06:02:50|197.65|195.35|197.71|195.41|197.72|195.42|197.65|195.35|8
1651989780000|2022-05-08 06:03:00|197.78|195.48|197.77|195.47|197.78|195.48|197.76|195.46|7
1651989790000|2022-05-08 06:03:10|197.74|195.44|197.74|195.44|197.74|195.44|197.74|195.44|1
1651989800000|2022-05-08 06:03:20|197.8|195.5|197.87|195.57|197.88|195.58|197.8|195.5|9
1651989810000|2022-05-08 06:03:30|197.88|195.58|197.88|195.58|197.88|195.58|197.82|195.52|13
1651989820000|2022-05-08 06:03:40|197.87|195.57|197.81|195.51|197.89|195.59|197.81|195.51|9
1651989830000|2022-05-08 06:03:50|197.8|195.5|197.71|195.41|197.82|195.52|197.71|195.41|12
1651989840000|2022-05-08 06:04:00|197.72|195.42|197.78|195.48|197.78|195.48|197.72|195.42|7
1651989850000|2022-05-08 06:04:10|197.77|195.47|197.7|195.4|197.78|195.48|197.7|195.4|10
1651989860000|2022-05-08 06:04:20|197.76|195.46|197.75|195.45|197.77|195.47|197.74|195.44|6
1651989870000|2022-05-08 06:04:30|197.76|195.46|197.75|195.45|197.76|195.46|197.73|195.43|5
1651989880000|2022-05-08 06:04:40|197.72|195.42|197.65|195.35|197.75|195.45|197.65|195.35|9
1651989890000|2022-05-08 06:04:50|197.64|195.34|197.54|195.24|197.64|195.34|197.54|195.24|8
1651989900000|2022-05-08 06:05:00|197.59|195.29|197.61|195.31|197.63|195.33|197.59|195.29|5
1651989910000|2022-05-08 06:05:10|197.6|195.3|197.49|195.19|197.6|195.3|197.49|195.19|12
1651989920000|2022-05-08 06:05:20|197.48|195.18|197.51|195.21|197.53|195.23|197.47|195.17|8
1651989930000|2022-05-08 06:05:30|197.53|195.23|197.53|195.23|197.54|195.24|197.53|195.23|3
1651989940000|2022-05-08 06:05:40|197.52|195.22|197.5|195.2|197.52|195.22|197.5|195.2|3
1651989950000|2022-05-08 06:05:50|197.49|195.19|197.44|195.14|197.49|195.19|197.44|195.14|7
1651989960000|2022-05-08 06:06:00|197.45|195.15|197.53|195.23|197.53|195.23|197.43|195.13|10
1651989970000|2022-05-08 06:06:10|197.54|195.24|197.57|195.27|197.57|195.27|197.53|195.23|3
1651989980000|2022-05-08 06:06:20|197.56|195.26|197.56|195.26|197.56|195.26|197.56|195.26|1
1651989990000|2022-05-08 06:06:30|197.57|195.27|197.47|195.17|197.57|195.27|197.39|195.09|16
1651990000000|2022-05-08 06:06:40|197.48|195.18|197.54|195.24|197.54|195.24|197.48|195.18|6
1651990010000|2022-05-08 06:06:50|197.56|195.26|197.58|195.28|197.58|195.28|197.56|195.26|2
1651990020000|2022-05-08 06:07:00|197.59|195.29|197.59|195.29|197.59|195.29|197.58|195.28|3
1651990040000|2022-05-08 06:07:20|197.6|195.3|197.65|195.35|197.65|195.35|197.6|195.3|4
1651990050000|2022-05-08 06:07:30|197.64|195.34|197.69|195.39|197.69|195.39|197.61|195.31|8
1651990060000|2022-05-08 06:07:40|197.71|195.41|197.73|195.43|197.73|195.43|197.71|195.41|5
1651990070000|2022-05-08 06:07:50|197.72|195.42|197.72|195.42|197.73|195.43|197.71|195.41|4
1651990080000|2022-05-08 06:08:00|197.71|195.41|197.63|195.33|197.71|195.41|197.63|195.33|9
1651990090000|2022-05-08 06:08:10|197.64|195.34|197.62|195.32|197.64|195.34|197.62|195.32|6
1651990100000|2022-05-08 06:08:20|197.64|195.34|197.62|195.32|197.64|195.34|197.62|195.32|2
1651990110000|2022-05-08 06:08:30|197.64|195.34|197.66|195.36|197.66|195.36|197.64|195.34|3
1651990120000|2022-05-08 06:08:40|197.65|195.35|197.73|195.43|197.74|195.44|197.64|195.34|7
1651990130000|2022-05-08 06:08:50|197.72|195.42|197.77|195.47|197.77|195.47|197.72|195.42|6
1651990140000|2022-05-08 06:09:00|197.76|195.46|197.79|195.49|197.8|195.5|197.76|195.46|4
1651990150000|2022-05-08 06:09:10|197.8|195.5|197.8|195.5|197.81|195.51|197.8|195.5|3
1651990170000|2022-05-08 06:09:30|197.79|195.49|197.85|195.55|197.85|195.55|197.79|195.49|3
1651990180000|2022-05-08 06:09:40|197.86|195.56|197.92|195.62|197.92|195.62|197.86|195.56|4
1651990190000|2022-05-08 06:09:50|197.88|195.58|197.88|195.58|197.88|195.58|197.88|195.58|1
1651990200000|2022-05-08 06:10:00|197.89|195.59|197.87|195.57|197.89|195.59|197.85|195.55|9
1651990210000|2022-05-08 06:10:10|197.86|195.56|197.87|195.57|197.87|195.57|197.86|195.56|4
1651990220000|2022-05-08 06:10:20|197.86|195.56|197.81|195.51|197.86|195.56|197.81|195.51|4
1651990230000|2022-05-08 06:10:30|197.79|195.49|197.79|195.49|197.81|195.51|197.78|195.48|8
1651990240000|2022-05-08 06:10:40|197.83|195.53|197.87|195.57|197.87|195.57|197.83|195.53|5
1651990250000|2022-05-08 06:10:50|197.88|195.58|197.86|195.56|197.88|195.58|197.79|195.49|8
1651990260000|2022-05-08 06:11:00|197.87|195.57|197.87|195.57|197.87|195.57|197.87|195.57|1
1651990270000|2022-05-08 06:11:10|197.88|195.58|197.88|195.58|197.89|195.59|197.82|195.52|10
1651990280000|2022-05-08 06:11:20|197.86|195.56|198.06|195.76|198.06|195.76|197.86|195.56|13
1651990290000|2022-05-08 06:11:30|198.07|195.77|198.08|195.78|198.08|195.78|198.07|195.77|4
1651990300000|2022-05-08 06:11:40|198.11|195.81|198.11|195.81|198.11|195.81|198.1|195.8|3
1651990310000|2022-05-08 06:11:50|198.1|195.8|198.09|195.79|198.1|195.8|198.09|195.79|2
1651990320000|2022-05-08 06:12:00|198.08|195.78|198.12|195.82|198.12|195.82|198.08|195.78|3
1651990330000|2022-05-08 06:12:10|198.11|195.81|198.06|195.76|198.12|195.82|198.06|195.76|8
1651990340000|2022-05-08 06:12:20|198.05|195.75|198.05|195.75|198.05|195.75|198.05|195.75|1
1651990350000|2022-05-08 06:12:30|198.04|195.74|198.08|195.78|198.08|195.78|198.04|195.74|4
1651990360000|2022-05-08 06:12:40|198.07|195.77|198.07|195.77|198.08|195.78|198.07|195.77|3
1651990370000|2022-05-08 06:12:50|198.08|195.78|198.08|195.78|198.08|195.78|198.08|195.78|1
1651990380000|2022-05-08 06:13:00|198.07|195.77|198.03|195.73|198.07|195.77|198.03|195.73|5
1651990390000|2022-05-08 06:13:10|198.01|195.71|197.93|195.63|198.01|195.71|197.93|195.63|5
1651990400000|2022-05-08 06:13:20|197.9|195.6|197.92|195.62|197.92|195.62|197.85|195.55|8
1651990410000|2022-05-08 06:13:30|197.96|195.66|197.97|195.67|197.97|195.67|197.95|195.65|4
1651990420000|2022-05-08 06:13:40|197.95|195.65|198.05|195.75|198.05|195.75|197.95|195.65|9
1651990430000|2022-05-08 06:13:50|198.06|195.76|198.33|196.03|198.33|196.03|197.99|195.69|12
1651990440000|2022-05-08 06:14:00|198.31|196.01|198.18|195.88|198.45|196.15|198.16|195.86|23
1651990450000|2022-05-08 06:14:10|198.16|195.86|198.04|195.74|198.16|195.86|198.04|195.74|10
1651990460000|2022-05-08 06:14:20|198.03|195.73|198.09|195.79|198.09|195.79|198.03|195.73|6
1651990470000|2022-05-08 06:14:30|198.1|195.8|198.12|195.82|198.13|195.83|198.1|195.8|3
1651990480000|2022-05-08 06:14:40|198.11|195.81|198.15|195.85|198.15|195.85|198.11|195.81|7
1651990490000|2022-05-08 06:14:50|198.16|195.86|198.4|196.1|198.4|196.1|198.15|195.85|15
1651990500000|2022-05-08 06:15:00|198.41|196.11|198.17|195.87|198.48|196.18|198.16|195.86|14
1651990510000|2022-05-08 06:15:10|198.16|195.86|198.08|195.78|198.16|195.86|198.08|195.78|5
1651990520000|2022-05-08 06:15:20|198.1|195.8|198.09|195.79|198.13|195.83|198.09|195.79|6
1651990530000|2022-05-08 06:15:30|198.08|195.78|198.14|195.84|198.14|195.84|198.08|195.78|5
1651990540000|2022-05-08 06:15:40|198.11|195.81|198.13|195.83|198.13|195.83|198.1|195.8|4
1651990550000|2022-05-08 06:15:50|198.12|195.82|198.04|195.74|198.12|195.82|198.04|195.74|5
1651990560000|2022-05-08 06:16:00|198.05|195.75|198.04|195.74|198.05|195.75|198.04|195.74|6
1651990570000|2022-05-08 06:16:10|198.03|195.73|197.92|195.62|198.03|195.73|197.92|195.62|11
1651990580000|2022-05-08 06:16:20|197.93|195.63|197.92|195.62|197.93|195.63|197.92|195.62|2
1651990590000|2022-05-08 06:16:30|197.93|195.63|197.89|195.59|197.94|195.64|197.89|195.59|7
1651990600000|2022-05-08 06:16:40|197.9|195.6|197.94|195.64|197.94|195.64|197.9|195.6|3
1651990610000|2022-05-08 06:16:50|197.93|195.63|197.94|195.64|197.95|195.65|197.93|195.63|4
1651990620000|2022-05-08 06:17:00|197.93|195.63|197.87|195.57|197.93|195.63|197.86|195.56|6
1651990630000|2022-05-08 06:17:10|197.86|195.56|197.81|195.51|197.89|195.59|197.81|195.51|7
1651990640000|2022-05-08 06:17:20|197.84|195.54|197.84|195.54|197.85|195.55|197.81|195.51|8
1651990650000|2022-05-08 06:17:30|197.85|195.55|197.85|195.55|197.86|195.56|197.83|195.53|7
1651990660000|2022-05-08 06:17:40|197.9|195.6|197.89|195.59|197.94|195.64|197.88|195.58|13
1651990670000|2022-05-08 06:17:50|197.87|195.57|197.88|195.58|197.88|195.58|197.86|195.56|3
1651990680000|2022-05-08 06:18:00|197.84|195.54|197.86|195.56|197.86|195.56|197.84|195.54|2
1651990690000|2022-05-08 06:18:10|197.85|195.55|197.95|195.65|197.96|195.66|197.83|195.53|15
1651990700000|2022-05-08 06:18:20|197.94|195.64|197.89|195.59|197.94|195.64|197.89|195.59|5
1651990710000|2022-05-08 06:18:30|197.88|195.58|197.9|195.6|197.91|195.61|197.87|195.57|9
1651990720000|2022-05-08 06:18:40|197.91|195.61|197.84|195.54|197.91|195.61|197.84|195.54|6
1651990730000|2022-05-08 06:18:50|197.85|195.55|197.91|195.61|197.91|195.61|197.84|195.54|4
1651990740000|2022-05-08 06:19:00|197.9|195.6|197.9|195.6|197.9|195.6|197.9|195.6|1
1651990750000|2022-05-08 06:19:10|197.91|195.61|197.93|195.63|197.93|195.63|197.91|195.61|6
1651990760000|2022-05-08 06:19:20|197.94|195.64|197.92|195.62|197.94|195.64|197.91|195.61|7
1651990770000|2022-05-08 06:19:30|197.95|195.65|197.98|195.68|197.98|195.68|197.95|195.65|3
1651990780000|2022-05-08 06:19:40|197.96|195.66|197.94|195.64|197.96|195.66|197.94|195.64|5
1651990790000|2022-05-08 06:19:50|197.95|195.65|198|195.7|198|195.7|197.95|195.65|4
1651990800000|2022-05-08 06:20:00|198.02|195.72|198.01|195.71|198.02|195.72|198.01|195.71|2
1651990840000|2022-05-08 06:20:40|198.02|195.72|198.06|195.76|198.06|195.76|198.02|195.72|3
1651990850000|2022-05-08 06:20:50|198.05|195.75|198.05|195.75|198.05|195.75|197.97|195.67|3
1651990860000|2022-05-08 06:21:00|198.06|195.76|198.08|195.78|198.09|195.79|198.06|195.76|4
1651990870000|2022-05-08 06:21:10|198.09|195.79|198.12|195.82|198.13|195.83|198.09|195.79|5
1651990890000|2022-05-08 06:21:30|198.11|195.81|198.1|195.8|198.11|195.81|198.1|195.8|2
1651990900000|2022-05-08 06:21:40|198.11|195.81|198.12|195.82|198.12|195.82|198.11|195.81|2
1651990910000|2022-05-08 06:21:50|198.11|195.81|198.32|196.02|198.33|196.03|198.11|195.81|9
1651990920000|2022-05-08 06:22:00|198.38|196.08|198.41|196.11|198.41|196.11|198.38|196.08|5
1651990930000|2022-05-08 06:22:10|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1651990940000|2022-05-08 06:22:20|198.39|196.09|198.12|195.82|198.39|196.09|198.08|195.78|10
1651990950000|2022-05-08 06:22:30|198.13|195.83|198.12|195.82|198.13|195.83|198.12|195.82|2
1651990980000|2022-05-08 06:23:00|198.09|195.79|198.09|195.79|198.09|195.79|198.09|195.79|1
1651990990000|2022-05-08 06:23:10|198.08|195.78|198.09|195.79|198.09|195.79|198.08|195.78|2
1651991000000|2022-05-08 06:23:20|198.08|195.78|198.08|195.78|198.08|195.78|198.08|195.78|1
1651991010000|2022-05-08 06:23:30|198.07|195.77|198.07|195.77|198.07|195.77|198.06|195.76|3
1651991020000|2022-05-08 06:23:40|198.06|195.76|198.01|195.71|198.06|195.76|198.01|195.71|5
1651991030000|2022-05-08 06:23:50|198|195.7|198|195.7|198|195.7|197.99|195.69|3
1651991040000|2022-05-08 06:24:00|197.96|195.66|197.96|195.66|197.96|195.66|197.96|195.66|1
1651991070000|2022-05-08 06:24:30|197.97|195.67|197.97|195.67|197.98|195.68|197.97|195.67|3
1651991080000|2022-05-08 06:24:40|197.96|195.66|197.97|195.67|197.97|195.67|197.96|195.66|2
1651991090000|2022-05-08 06:24:50|197.99|195.69|197.98|195.68|197.99|195.69|197.98|195.68|4
1651991100000|2022-05-08 06:25:00|197.97|195.67|197.92|195.62|197.97|195.67|197.92|195.62|4
1651991110000|2022-05-08 06:25:10|197.91|195.61|197.92|195.62|197.92|195.62|197.91|195.61|2
1651991120000|2022-05-08 06:25:20|197.94|195.64|197.93|195.63|197.94|195.64|197.93|195.63|2
1651991130000|2022-05-08 06:25:30|197.92|195.62|197.88|195.58|197.95|195.65|197.88|195.58|8
1651991140000|2022-05-08 06:25:40|197.89|195.59|197.86|195.56|197.89|195.59|197.86|195.56|3
1651991150000|2022-05-08 06:25:50|197.87|195.57|197.89|195.59|197.89|195.59|197.87|195.57|5
1651991160000|2022-05-08 06:26:00|197.88|195.58|198.05|195.75|198.06|195.76|197.88|195.58|10
1651991170000|2022-05-08 06:26:10|198.04|195.74|198.05|195.75|198.05|195.75|198.04|195.74|2
1651991180000|2022-05-08 06:26:20|198.07|195.77|198.08|195.78|198.09|195.79|198.07|195.77|4
1651991190000|2022-05-08 06:26:30|198.09|195.79|198.09|195.79|198.09|195.79|198.09|195.79|1
1651991200000|2022-05-08 06:26:40|198.14|195.84|198.22|195.92|198.22|195.92|198.14|195.84|6
1651991210000|2022-05-08 06:26:50|198.23|195.93|198.22|195.92|198.23|195.93|198.22|195.92|4
1651991220000|2022-05-08 06:27:00|198.21|195.91|198.22|195.92|198.22|195.92|198.21|195.91|2
1651991230000|2022-05-08 06:27:10|198.23|195.93|198.52|196.22|198.6|196.3|198.23|195.93|24
1651991240000|2022-05-08 06:27:20|198.51|196.21|198.54|196.24|198.54|196.24|198.51|196.21|4
1651991250000|2022-05-08 06:27:30|198.55|196.25|198.45|196.15|198.56|196.26|198.45|196.15|15
1651991260000|2022-05-08 06:27:40|198.42|196.12|198.4|196.1|198.45|196.15|198.4|196.1|6
1651991270000|2022-05-08 06:27:50|198.38|196.08|198.15|195.85|198.38|196.08|198.15|195.85|5
1651991280000|2022-05-08 06:28:00|198.18|195.88|198.18|195.88|198.18|195.88|198.18|195.88|1
1651991290000|2022-05-08 06:28:10|198.19|195.89|198.19|195.89|198.19|195.89|198.19|195.89|1
1651991310000|2022-05-08 06:28:30|198.2|195.9|198.22|195.92|198.23|195.93|198.2|195.9|5
1651991320000|2022-05-08 06:28:40|198.21|195.91|198.22|195.92|198.22|195.92|198.2|195.9|3
1651991330000|2022-05-08 06:28:50|198.18|195.88|198.19|195.89|198.19|195.89|198.18|195.88|2
1651991360000|2022-05-08 06:29:20|198.35|196.05|198.38|196.08|198.38|196.08|198.35|196.05|3
1651991370000|2022-05-08 06:29:30|198.37|196.07|198.38|196.08|198.38|196.08|198.35|196.05|4
1651991380000|2022-05-08 06:29:40|198.37|196.07|198.15|195.85|198.38|196.08|198.14|195.84|6
1651991390000|2022-05-08 06:29:50|198.14|195.84|198.05|195.75|198.14|195.84|198.04|195.74|7
1651991400000|2022-05-08 06:30:00|198.03|195.73|197.99|195.69|198.03|195.73|197.98|195.68|9
1651991410000|2022-05-08 06:30:10|197.98|195.68|197.88|195.58|197.98|195.68|197.87|195.57|10
1651991420000|2022-05-08 06:30:20|197.87|195.57|197.91|195.61|197.91|195.61|197.86|195.56|12
1651991430000|2022-05-08 06:30:30|197.89|195.59|197.89|195.59|197.89|195.59|197.89|195.59|1
1651991440000|2022-05-08 06:30:40|197.9|195.6|197.98|195.68|197.98|195.68|197.9|195.6|7
1651991470000|2022-05-08 06:31:10|197.97|195.67|197.92|195.62|197.97|195.67|197.92|195.62|3
1651991480000|2022-05-08 06:31:20|197.93|195.63|197.98|195.68|197.98|195.68|197.93|195.63|4
1651991490000|2022-05-08 06:31:30|197.97|195.67|197.9|195.6|197.97|195.67|197.9|195.6|11
1651991500000|2022-05-08 06:31:40|197.92|195.62|197.92|195.62|197.92|195.62|197.92|195.62|1
1651991510000|2022-05-08 06:31:50|197.94|195.64|197.93|195.63|197.94|195.64|197.93|195.63|2
1651991520000|2022-05-08 06:32:00|197.92|195.62|197.93|195.63|197.93|195.63|197.92|195.62|2
1651991530000|2022-05-08 06:32:10|197.94|195.64|198.01|195.71|198.01|195.71|197.94|195.64|5
1651991540000|2022-05-08 06:32:20|198|195.7|198.05|195.75|198.05|195.75|198|195.7|3
1651991550000|2022-05-08 06:32:30|198.06|195.76|197.97|195.67|198.06|195.76|197.96|195.66|9
1651991560000|2022-05-08 06:32:40|197.96|195.66|197.96|195.66|197.99|195.69|197.9|195.6|12
1651991570000|2022-05-08 06:32:50|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1651991580000|2022-05-08 06:33:00|197.98|195.68|197.98|195.68|197.98|195.68|197.98|195.68|1
1651991590000|2022-05-08 06:33:10|197.99|195.69|197.89|195.59|197.99|195.69|197.89|195.59|2
1651991600000|2022-05-08 06:33:20|197.99|195.69|198.04|195.74|198.04|195.74|197.99|195.69|4
1651991610000|2022-05-08 06:33:30|198.02|195.72|197.99|195.69|198.02|195.72|197.99|195.69|3
1651991620000|2022-05-08 06:33:40|198.01|195.71|198.01|195.71|198.01|195.71|198.01|195.71|1
1651991630000|2022-05-08 06:33:50|197.97|195.67|197.93|195.63|197.97|195.67|197.93|195.63|5
1651991640000|2022-05-08 06:34:00|197.92|195.62|197.9|195.6|197.92|195.62|197.9|195.6|3
1651991650000|2022-05-08 06:34:10|197.91|195.61|197.98|195.68|197.98|195.68|197.91|195.61|8
1651991660000|2022-05-08 06:34:20|197.97|195.67|197.99|195.69|197.99|195.69|197.97|195.67|2
1651991680000|2022-05-08 06:34:40|198.01|195.71|198.03|195.73|198.03|195.73|198.01|195.71|3
1651991690000|2022-05-08 06:34:50|198.04|195.74|198.04|195.74|198.07|195.77|198.03|195.73|5
1651991700000|2022-05-08 06:35:00|198.06|195.76|198.06|195.76|198.07|195.77|198.06|195.76|3
1651991710000|2022-05-08 06:35:10|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1651991720000|2022-05-08 06:35:20|198.09|195.79|198.16|195.86|198.16|195.86|198.09|195.79|6
1651991740000|2022-05-08 06:35:40|198.15|195.85|198.15|195.85|198.15|195.85|198.15|195.85|1
1651991750000|2022-05-08 06:35:50|198.16|195.86|198.4|196.1|198.4|196.1|198.16|195.86|15
1651991760000|2022-05-08 06:36:00|198.41|196.11|198.46|196.16|198.49|196.19|198.41|196.11|11
1651991770000|2022-05-08 06:36:10|198.47|196.17|198.42|196.12|198.47|196.17|198.42|196.12|3
1651991780000|2022-05-08 06:36:20|198.43|196.13|198.41|196.11|198.43|196.13|198.41|196.11|4
1651991790000|2022-05-08 06:36:30|198.37|196.07|198.41|196.11|198.41|196.11|198.37|196.07|2
1651991800000|2022-05-08 06:36:40|198.43|196.13|198.41|196.11|198.43|196.13|198.4|196.1|9
1651991820000|2022-05-08 06:37:00|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1651991840000|2022-05-08 06:37:20|198.41|196.11|198.44|196.14|198.46|196.16|198.41|196.11|5
1651991850000|2022-05-08 06:37:30|198.45|196.15|198.46|196.16|198.46|196.16|198.45|196.15|2
1651991860000|2022-05-08 06:37:40|198.51|196.21|198.52|196.22|198.52|196.22|198.51|196.21|2
1651991870000|2022-05-08 06:37:50|198.5|196.2|198.5|196.2|198.51|196.21|198.5|196.2|3
1651991880000|2022-05-08 06:38:00|198.51|196.21|198.52|196.22|198.52|196.22|198.5|196.2|4
1651991890000|2022-05-08 06:38:10|198.51|196.21|198.42|196.12|198.51|196.21|198.42|196.12|9
1651991900000|2022-05-08 06:38:20|198.41|196.11|198.42|196.12|198.42|196.12|198.41|196.11|2
1651991910000|2022-05-08 06:38:30|198.43|196.13|198.47|196.17|198.48|196.18|198.43|196.13|4
1651991920000|2022-05-08 06:38:40|198.46|196.16|198.5|196.2|198.5|196.2|198.46|196.16|4
1651991930000|2022-05-08 06:38:50|198.49|196.19|198.48|196.18|198.49|196.19|198.47|196.17|4
1651991940000|2022-05-08 06:39:00|198.49|196.19|198.49|196.19|198.49|196.19|198.49|196.19|1
1651991950000|2022-05-08 06:39:10|198.5|196.2|198.54|196.24|198.54|196.24|198.5|196.2|6
1651991960000|2022-05-08 06:39:20|198.55|196.25|198.48|196.18|198.56|196.26|198.48|196.18|13
1651991970000|2022-05-08 06:39:30|198.5|196.2|198.53|196.23|198.53|196.23|198.5|196.2|8
1651991980000|2022-05-08 06:39:40|198.48|196.18|198.58|196.28|198.63|196.33|198.48|196.18|15
1651991990000|2022-05-08 06:39:50|198.59|196.29|198.78|196.48|198.78|196.48|198.53|196.23|16
1651992000000|2022-05-08 06:40:00|198.74|196.44|198.61|196.31|198.74|196.44|198.61|196.31|11
1651992010000|2022-05-08 06:40:10|198.6|196.3|198.63|196.33|198.65|196.35|198.59|196.29|10
1651992020000|2022-05-08 06:40:20|198.62|196.32|198.59|196.29|198.63|196.33|198.59|196.29|6
1651992030000|2022-05-08 06:40:30|198.58|196.28|198.51|196.21|198.59|196.29|198.51|196.21|8
1651992040000|2022-05-08 06:40:40|198.5|196.2|198.49|196.19|198.51|196.21|198.48|196.18|6
1651992050000|2022-05-08 06:40:50|198.47|196.17|198.49|196.19|198.49|196.19|198.47|196.17|3
1651992060000|2022-05-08 06:41:00|198.52|196.22|198.52|196.22|198.52|196.22|198.52|196.22|1
1651992070000|2022-05-08 06:41:10|198.51|196.21|198.41|196.11|198.51|196.21|198.41|196.11|8
1651992080000|2022-05-08 06:41:20|198.39|196.09|198.05|195.75|198.39|196.09|198.05|195.75|14
1651992090000|2022-05-08 06:41:30|198.04|195.74|198.11|195.81|198.11|195.81|198.04|195.74|9
1651992100000|2022-05-08 06:41:40|198.09|195.79|198.43|196.13|198.44|196.14|198.09|195.79|9
1651992110000|2022-05-08 06:41:50|198.42|196.12|198.42|196.12|198.43|196.13|198.42|196.12|5
1651992120000|2022-05-08 06:42:00|198.39|196.09|198.37|196.07|198.39|196.09|198.37|196.07|3
1651992130000|2022-05-08 06:42:10|198.4|196.1|198.4|196.1|198.4|196.1|198.39|196.09|5
1651992140000|2022-05-08 06:42:20|198.44|196.14|198.58|196.28|198.58|196.28|198.44|196.14|11
1651992150000|2022-05-08 06:42:30|198.6|196.3|198.53|196.23|198.6|196.3|198.53|196.23|7
1651992160000|2022-05-08 06:42:40|198.52|196.22|198.52|196.22|198.54|196.24|198.51|196.21|8
1651992170000|2022-05-08 06:42:50|198.53|196.23|198.57|196.27|198.57|196.27|198.53|196.23|5
1651992180000|2022-05-08 06:43:00|198.55|196.25|198.55|196.25|198.55|196.25|198.54|196.24|3
1651992200000|2022-05-08 06:43:20|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1651992210000|2022-05-08 06:43:30|198.52|196.22|198.53|196.23|198.58|196.28|198.52|196.22|6
1651992220000|2022-05-08 06:43:40|198.52|196.22|198.52|196.22|198.52|196.22|198.52|196.22|1
1651992230000|2022-05-08 06:43:50|198.51|196.21|198.5|196.2|198.52|196.22|198.5|196.2|4
1651992240000|2022-05-08 06:44:00|198.49|196.19|198.52|196.22|198.52|196.22|198.49|196.19|4
1651992250000|2022-05-08 06:44:10|198.51|196.21|198.51|196.21|198.51|196.21|198.51|196.21|1
1651992280000|2022-05-08 06:44:40|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1651992290000|2022-05-08 06:44:50|198.51|196.21|198.52|196.22|198.52|196.22|198.51|196.21|2
1651992300000|2022-05-08 06:45:00|198.53|196.23|198.51|196.21|198.53|196.23|198.51|196.21|5
1651992310000|2022-05-08 06:45:10|198.53|196.23|198.66|196.36|198.67|196.37|198.52|196.22|11
1651992320000|2022-05-08 06:45:20|198.67|196.37|198.62|196.32|198.67|196.37|198.62|196.32|7
1651992330000|2022-05-08 06:45:30|198.61|196.31|198.57|196.27|198.61|196.31|198.57|196.27|5
1651992340000|2022-05-08 06:45:40|198.54|196.24|198.55|196.25|198.55|196.25|198.54|196.24|2
1651992350000|2022-05-08 06:45:50|198.57|196.27|198.57|196.27|198.57|196.27|198.57|196.27|1
1651992360000|2022-05-08 06:46:00|198.58|196.28|198.6|196.3|198.6|196.3|198.57|196.27|4
1651992370000|2022-05-08 06:46:10|198.59|196.29|198.59|196.29|198.6|196.3|198.59|196.29|3
1651992380000|2022-05-08 06:46:20|198.6|196.3|198.64|196.34|198.64|196.34|198.6|196.3|2
1651992390000|2022-05-08 06:46:30|198.56|196.26|198.66|196.36|198.66|196.36|198.56|196.26|3
1651992420000|2022-05-08 06:47:00|198.65|196.35|198.7|196.4|198.7|196.4|198.65|196.35|4
1651992430000|2022-05-08 06:47:10|198.71|196.41|198.74|196.44|198.74|196.44|198.69|196.39|5
1651992440000|2022-05-08 06:47:20|198.75|196.45|198.84|196.54|198.84|196.54|198.75|196.45|14
1651992450000|2022-05-08 06:47:30|198.83|196.53|198.86|196.56|198.87|196.57|198.83|196.53|8
1651992460000|2022-05-08 06:47:40|198.87|196.57|199.01|196.71|199.01|196.71|198.87|196.57|6
1651992470000|2022-05-08 06:47:50|199.02|196.72|198.97|196.67|199.03|196.73|198.97|196.67|14
1651992480000|2022-05-08 06:48:00|198.98|196.68|199.01|196.71|199.02|196.72|198.96|196.66|10
1651992490000|2022-05-08 06:48:10|199|196.7|199.13|196.83|199.13|196.83|199|196.7|10
1651992500000|2022-05-08 06:48:20|199.12|196.82|199.13|196.83|199.13|196.83|199.05|196.75|12
1651992510000|2022-05-08 06:48:30|199.12|196.82|199.35|197.05|199.38|197.08|199.12|196.82|10
1651992520000|2022-05-08 06:48:40|199.36|197.06|199.13|196.83|199.39|197.09|199.13|196.83|12
1651992530000|2022-05-08 06:48:50|199.14|196.84|199.05|196.75|199.14|196.84|199.04|196.74|9
1651992550000|2022-05-08 06:49:10|199.03|196.73|198.97|196.67|199.03|196.73|198.96|196.66|4
1651992560000|2022-05-08 06:49:20|198.99|196.69|199.02|196.72|199.04|196.74|198.99|196.69|7
1651992570000|2022-05-08 06:49:30|198.99|196.69|198.99|196.69|199.02|196.72|198.99|196.69|5
1651992580000|2022-05-08 06:49:40|199.01|196.71|199|196.7|199.01|196.71|199|196.7|2
1651992590000|2022-05-08 06:49:50|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1651992600000|2022-05-08 06:50:00|199|196.7|198.98|196.68|199|196.7|198.98|196.68|2
1651992610000|2022-05-08 06:50:10|198.97|196.67|198.96|196.66|198.97|196.67|198.96|196.66|4
1651992640000|2022-05-08 06:50:40|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1651992650000|2022-05-08 06:50:50|198.96|196.66|198.88|196.58|198.96|196.66|198.88|196.58|5
1651992660000|2022-05-08 06:51:00|198.9|196.6|198.94|196.64|198.94|196.64|198.9|196.6|5
1651992670000|2022-05-08 06:51:10|198.93|196.63|198.93|196.63|198.94|196.64|198.93|196.63|3
1651992680000|2022-05-08 06:51:20|198.94|196.64|198.96|196.66|198.97|196.67|198.94|196.64|3
1651992690000|2022-05-08 06:51:30|198.97|196.67|198.97|196.67|198.97|196.67|198.96|196.66|3
1651992700000|2022-05-08 06:51:40|198.96|196.66|199.03|196.73|199.03|196.73|198.96|196.66|7
1651992710000|2022-05-08 06:51:50|199.04|196.74|199.17|196.87|199.17|196.87|199.04|196.74|8
1651992720000|2022-05-08 06:52:00|199.19|196.89|199.42|197.12|199.42|197.12|199.19|196.89|7
1651992730000|2022-05-08 06:52:10|199.43|197.13|199.49|197.19|199.51|197.21|199.43|197.13|8
1651992740000|2022-05-08 06:52:20|199.47|197.17|199.5|197.2|199.51|197.21|199.47|197.17|5
1651992750000|2022-05-08 06:52:30|199.48|197.18|199.52|197.22|199.52|197.22|199.48|197.18|8
1651992760000|2022-05-08 06:52:40|199.51|197.21|199.51|197.21|199.51|197.21|199.5|197.2|3
1651992770000|2022-05-08 06:52:50|199.5|197.2|199.53|197.23|199.53|197.23|199.5|197.2|2
1651992780000|2022-05-08 06:53:00|199.5|197.2|199.63|197.33|199.67|197.37|199.47|197.17|21
1651992790000|2022-05-08 06:53:10|199.62|197.32|199.54|197.24|199.62|197.32|199.51|197.21|13
1651992800000|2022-05-08 06:53:20|199.57|197.27|199.52|197.22|199.59|197.29|199.52|197.22|9
1651992810000|2022-05-08 06:53:30|199.54|197.24|199.56|197.26|199.56|197.26|199.54|197.24|2
1651992820000|2022-05-08 06:53:40|199.57|197.27|199.56|197.26|199.57|197.27|199.55|197.25|4
1651992830000|2022-05-08 06:53:50|199.53|197.23|199.54|197.24|199.54|197.24|199.53|197.23|2
1651992840000|2022-05-08 06:54:00|199.55|197.25|199.59|197.29|199.61|197.31|199.55|197.25|7
1651992850000|2022-05-08 06:54:10|199.6|197.3|199.52|197.22|199.6|197.3|199.51|197.21|10
1651992860000|2022-05-08 06:54:20|199.51|197.21|199.39|197.09|199.51|197.21|199.37|197.07|12
1651992870000|2022-05-08 06:54:30|199.41|197.11|199.43|197.13|199.45|197.15|199.4|197.1|8
1651992880000|2022-05-08 06:54:40|199.42|197.12|199.13|196.83|199.42|197.12|199.13|196.83|8
1651992890000|2022-05-08 06:54:50|199.1|196.8|199.1|196.8|199.1|196.8|199.1|196.8|1
1651992900000|2022-05-08 06:55:00|199.08|196.78|198.93|196.63|199.08|196.78|198.93|196.63|12
1651992910000|2022-05-08 06:55:10|198.92|196.62|198.93|196.63|198.93|196.63|198.92|196.62|2
1651992920000|2022-05-08 06:55:20|198.92|196.62|198.96|196.66|198.97|196.67|198.9|196.6|7
1651992930000|2022-05-08 06:55:30|198.95|196.65|198.95|196.65|198.96|196.66|198.95|196.65|3
1651992940000|2022-05-08 06:55:40|198.94|196.64|198.92|196.62|198.94|196.64|198.92|196.62|2
1651992950000|2022-05-08 06:55:50|198.91|196.61|198.9|196.6|198.91|196.61|198.9|196.6|4
1651992960000|2022-05-08 06:56:00|198.89|196.59|198.86|196.56|198.89|196.59|198.86|196.56|5
1651992970000|2022-05-08 06:56:10|198.85|196.55|198.81|196.51|198.85|196.55|198.8|196.5|13
1651992980000|2022-05-08 06:56:20|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1651992990000|2022-05-08 06:56:30|198.81|196.51|198.89|196.59|198.89|196.59|198.81|196.51|5
1651993000000|2022-05-08 06:56:40|198.91|196.61|198.86|196.56|198.91|196.61|198.86|196.56|4
1651993010000|2022-05-08 06:56:50|198.87|196.57|198.86|196.56|198.87|196.57|198.86|196.56|2
1651993020000|2022-05-08 06:57:00|198.87|196.57|198.83|196.53|198.87|196.57|198.83|196.53|4
1651993030000|2022-05-08 06:57:10|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1651993040000|2022-05-08 06:57:20|198.86|196.56|198.88|196.58|198.88|196.58|198.85|196.55|10
1651993050000|2022-05-08 06:57:30|198.91|196.61|199|196.7|199|196.7|198.91|196.61|6
1651993060000|2022-05-08 06:57:40|199.02|196.72|199.14|196.84|199.15|196.85|199.02|196.72|8
1651993070000|2022-05-08 06:57:50|199.13|196.83|199.14|196.84|199.14|196.84|199.13|196.83|2
1651993090000|2022-05-08 06:58:10|199.15|196.85|199.05|196.75|199.15|196.85|199.05|196.75|8
1651993110000|2022-05-08 06:58:30|199.04|196.74|198.99|196.69|199.04|196.74|198.99|196.69|5
1651993120000|2022-05-08 06:58:40|198.98|196.68|198.99|196.69|199.01|196.71|198.98|196.68|6
1651993130000|2022-05-08 06:58:50|198.98|196.68|199.01|196.71|199.01|196.71|198.98|196.68|5
1651993140000|2022-05-08 06:59:00|199.03|196.73|199.01|196.71|199.03|196.73|199.01|196.71|2
1651993150000|2022-05-08 06:59:10|198.99|196.69|198.91|196.61|198.99|196.69|198.9|196.6|11
1651993160000|2022-05-08 06:59:20|198.9|196.6|198.87|196.57|198.91|196.61|198.87|196.57|11
1651993170000|2022-05-08 06:59:30|198.84|196.54|198.85|196.55|198.87|196.57|198.84|196.54|3
1651993180000|2022-05-08 06:59:40|198.83|196.53|198.94|196.64|198.94|196.64|198.83|196.53|8
1651993190000|2022-05-08 06:59:50|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1651993200000|2022-05-08 07:00:00|198.98|196.68|198.98|196.68|199.03|196.73|198.97|196.67|9
1651993210000|2022-05-08 07:00:10|198.99|196.69|199.01|196.71|199.03|196.73|198.98|196.68|5
1651993220000|2022-05-08 07:00:20|199.03|196.73|198.95|196.65|199.04|196.74|198.95|196.65|6
1651993230000|2022-05-08 07:00:30|198.96|196.66|199.07|196.77|199.07|196.77|198.96|196.66|8
1651993240000|2022-05-08 07:00:40|199.06|196.76|199.07|196.77|199.07|196.77|199.06|196.76|2
1651993250000|2022-05-08 07:00:50|199.11|196.81|199.11|196.81|199.11|196.81|199.11|196.81|1
1651993260000|2022-05-08 07:01:00|199.12|196.82|199.14|196.84|199.14|196.84|199.12|196.82|3
1651993270000|2022-05-08 07:01:10|199.13|196.83|199.13|196.83|199.14|196.84|199.09|196.79|7
1651993280000|2022-05-08 07:01:20|199.14|196.84|199.14|196.84|199.14|196.84|199.14|196.84|1
1651993290000|2022-05-08 07:01:30|199.15|196.85|199.15|196.85|199.38|197.08|199.15|196.85|16
1651993300000|2022-05-08 07:01:40|199.16|196.86|199.4|197.1|199.4|197.1|199.16|196.86|8
1651993310000|2022-05-08 07:01:50|199.42|197.12|199.42|197.12|199.43|197.13|199.42|197.12|3
1651993320000|2022-05-08 07:02:00|199.45|197.15|199.44|197.14|199.46|197.16|199.44|197.14|9
1651993330000|2022-05-08 07:02:10|199.46|197.16|199.46|197.16|199.46|197.16|199.45|197.15|3
1651993340000|2022-05-08 07:02:20|199.43|197.13|199.47|197.17|199.47|197.17|199.42|197.12|6
1651993360000|2022-05-08 07:02:40|199.48|197.18|199.46|197.16|199.48|197.18|199.46|197.16|3
1651993380000|2022-05-08 07:03:00|199.45|197.15|199.46|197.16|199.47|197.17|199.45|197.15|4
1651993390000|2022-05-08 07:03:10|199.47|197.17|199.46|197.16|199.47|197.17|199.46|197.16|2
1651993400000|2022-05-08 07:03:20|199.47|197.17|199.51|197.21|199.52|197.22|199.47|197.17|6
1651993420000|2022-05-08 07:03:40|199.5|197.2|199.53|197.23|199.53|197.23|199.48|197.18|8
1651993430000|2022-05-08 07:03:50|199.59|197.29|199.65|197.35|199.65|197.35|199.59|197.29|3
1651993440000|2022-05-08 07:04:00|199.64|197.34|199.71|197.41|199.72|197.42|199.64|197.34|7
1651993450000|2022-05-08 07:04:10|199.7|197.4|199.71|197.41|199.71|197.41|199.69|197.39|4
1651993460000|2022-05-08 07:04:20|199.7|197.4|199.74|197.44|199.74|197.44|199.7|197.4|5
1651993470000|2022-05-08 07:04:30|199.73|197.43|199.74|197.44|199.74|197.44|199.73|197.43|2
1651993480000|2022-05-08 07:04:40|199.73|197.43|199.73|197.43|199.74|197.44|199.69|197.39|11
1651993490000|2022-05-08 07:04:50|199.71|197.41|199.7|197.4|199.71|197.41|199.7|197.4|2
1651993500000|2022-05-08 07:05:00|199.71|197.41|199.55|197.25|199.71|197.41|199.55|197.25|11
1651993510000|2022-05-08 07:05:10|199.54|197.24|199.54|197.24|199.54|197.24|199.53|197.23|3
1651993520000|2022-05-08 07:05:20|199.56|197.26|199.65|197.35|199.65|197.35|199.56|197.26|7
1651993530000|2022-05-08 07:05:30|199.64|197.34|199.64|197.34|199.64|197.34|199.64|197.34|1
1651993540000|2022-05-08 07:05:40|199.7|197.4|199.65|197.35|199.7|197.4|199.65|197.35|5
1651993550000|2022-05-08 07:05:50|199.66|197.36|199.67|197.37|199.67|197.37|199.65|197.35|3
1651993560000|2022-05-08 07:06:00|199.68|197.38|199.7|197.4|199.71|197.41|199.68|197.38|4
1651993570000|2022-05-08 07:06:10|199.71|197.41|199.67|197.37|199.71|197.41|199.67|197.37|5
1651993580000|2022-05-08 07:06:20|199.68|197.38|199.68|197.38|199.68|197.38|199.67|197.37|3
1651993590000|2022-05-08 07:06:30|199.65|197.35|199.64|197.34|199.65|197.35|199.64|197.34|4
1651993600000|2022-05-08 07:06:40|199.65|197.35|199.64|197.34|199.66|197.36|199.61|197.31|15
1651993610000|2022-05-08 07:06:50|199.58|197.28|199.58|197.28|199.59|197.29|199.58|197.28|5
1651993620000|2022-05-08 07:07:00|199.59|197.29|199.53|197.23|199.59|197.29|199.53|197.23|6
1651993630000|2022-05-08 07:07:10|199.52|197.22|199.51|197.21|199.53|197.23|199.51|197.21|8
1651993640000|2022-05-08 07:07:20|199.5|197.2|199.46|197.16|199.5|197.2|199.46|197.16|2
1651993650000|2022-05-08 07:07:30|199.49|197.19|199.43|197.13|199.49|197.19|199.43|197.13|7
1651993660000|2022-05-08 07:07:40|199.42|197.12|199.39|197.09|199.43|197.13|199.39|197.09|7
1651993670000|2022-05-08 07:07:50|199.38|197.08|199.38|197.08|199.38|197.08|199.38|197.08|1
1651993680000|2022-05-08 07:08:00|199.4|197.1|199.38|197.08|199.4|197.1|199.38|197.08|3
1651993700000|2022-05-08 07:08:20|199.39|197.09|199.13|196.83|199.39|197.09|199.13|196.83|7
1651993710000|2022-05-08 07:08:30|199.08|196.78|199.06|196.76|199.08|196.78|199|196.7|8
1651993720000|2022-05-08 07:08:40|199.05|196.75|199.04|196.74|199.05|196.75|199.04|196.74|2
1651993730000|2022-05-08 07:08:50|199.06|196.76|199.13|196.83|199.13|196.83|199.06|196.76|6
1651993740000|2022-05-08 07:09:00|199.14|196.84|199.11|196.81|199.14|196.84|199.11|196.81|3
1651993750000|2022-05-08 07:09:10|199.09|196.79|199.08|196.78|199.09|196.79|199.08|196.78|2
1651993760000|2022-05-08 07:09:20|199.06|196.76|199.08|196.78|199.08|196.78|199.06|196.76|4
1651993770000|2022-05-08 07:09:30|199.07|196.77|199.04|196.74|199.07|196.77|199.04|196.74|3
1651993800000|2022-05-08 07:10:00|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1651993810000|2022-05-08 07:10:10|199.04|196.74|198.96|196.66|199.04|196.74|198.96|196.66|7
1651993820000|2022-05-08 07:10:20|198.95|196.65|198.88|196.58|198.95|196.65|198.87|196.57|7
1651993830000|2022-05-08 07:10:30|198.9|196.6|198.86|196.56|198.9|196.6|198.86|196.56|7
1651993840000|2022-05-08 07:10:40|198.87|196.57|198.82|196.52|198.88|196.58|198.81|196.51|6
1651993860000|2022-05-08 07:11:00|198.87|196.57|198.88|196.58|198.88|196.58|198.85|196.55|6
1651993870000|2022-05-08 07:11:10|198.85|196.55|198.86|196.56|198.86|196.56|198.85|196.55|2
1651993880000|2022-05-08 07:11:20|198.88|196.58|198.83|196.53|198.88|196.58|198.83|196.53|3
1651993890000|2022-05-08 07:11:30|198.84|196.54|198.83|196.53|198.84|196.54|198.83|196.53|2
1651993900000|2022-05-08 07:11:40|198.8|196.5|198.8|196.5|198.8|196.5|198.79|196.49|3
1651993910000|2022-05-08 07:11:50|198.79|196.49|198.78|196.48|198.8|196.5|198.78|196.48|4
1651993920000|2022-05-08 07:12:00|198.77|196.47|198.78|196.48|198.78|196.48|198.77|196.47|2
1651993930000|2022-05-08 07:12:10|198.77|196.47|198.75|196.45|198.78|196.48|198.75|196.45|7
1651993940000|2022-05-08 07:12:20|198.74|196.44|198.75|196.45|198.75|196.45|198.74|196.44|2
1651993950000|2022-05-08 07:12:30|198.74|196.44|198.77|196.47|198.78|196.48|198.74|196.44|4
1651993960000|2022-05-08 07:12:40|198.78|196.48|198.77|196.47|198.79|196.49|198.77|196.47|3
1651993970000|2022-05-08 07:12:50|198.79|196.49|198.74|196.44|198.79|196.49|198.74|196.44|11
1651993980000|2022-05-08 07:13:00|198.77|196.47|198.77|196.47|198.77|196.47|198.76|196.46|7
1651994000000|2022-05-08 07:13:20|198.75|196.45|198.74|196.44|198.75|196.45|198.74|196.44|6
1651994010000|2022-05-08 07:13:30|198.73|196.43|198.69|196.39|198.73|196.43|198.67|196.37|16
1651994020000|2022-05-08 07:13:40|198.68|196.38|198.69|196.39|198.69|196.39|198.64|196.34|8
1651994030000|2022-05-08 07:13:50|198.68|196.38|198.74|196.44|198.76|196.46|198.68|196.38|11
1651994040000|2022-05-08 07:14:00|198.75|196.45|198.77|196.47|198.81|196.51|198.74|196.44|7
1651994050000|2022-05-08 07:14:10|198.76|196.46|198.8|196.5|198.81|196.51|198.76|196.46|8
1651994060000|2022-05-08 07:14:20|198.81|196.51|198.82|196.52|198.82|196.52|198.8|196.5|6
1651994070000|2022-05-08 07:14:30|198.81|196.51|198.84|196.54|198.84|196.54|198.81|196.51|3
1651994080000|2022-05-08 07:14:40|198.87|196.57|198.88|196.58|198.89|196.59|198.87|196.57|4
1651994090000|2022-05-08 07:14:50|198.95|196.65|198.96|196.66|198.97|196.67|198.94|196.64|5
1651994100000|2022-05-08 07:15:00|198.97|196.67|198.9|196.6|198.97|196.67|198.89|196.59|12
1651994110000|2022-05-08 07:15:10|198.89|196.59|198.9|196.6|198.9|196.6|198.89|196.59|6
1651994120000|2022-05-08 07:15:20|198.94|196.64|198.97|196.67|198.97|196.67|198.94|196.64|4
1651994140000|2022-05-08 07:15:40|198.96|196.66|198.98|196.68|198.99|196.69|198.96|196.66|4
1651994150000|2022-05-08 07:15:50|199.02|196.72|199.12|196.82|199.12|196.82|199.02|196.72|7
1651994160000|2022-05-08 07:16:00|199.13|196.83|199.4|197.1|199.4|197.1|199.13|196.83|12
1651994170000|2022-05-08 07:16:10|199.47|197.17|199.51|197.21|199.51|197.21|199.45|197.15|7
1651994190000|2022-05-08 07:16:30|199.52|197.22|199.43|197.13|199.52|197.22|199.4|197.1|9
1651994200000|2022-05-08 07:16:40|199.42|197.12|199.53|197.23|199.53|197.23|199.4|197.1|14
1651994210000|2022-05-08 07:16:50|199.54|197.24|199.56|197.26|199.6|197.3|199.54|197.24|11
1651994220000|2022-05-08 07:17:00|199.57|197.27|199.45|197.15|199.57|197.27|199.45|197.15|11
1651994230000|2022-05-08 07:17:10|199.46|197.16|199.42|197.12|199.46|197.16|199.4|197.1|7
1651994240000|2022-05-08 07:17:20|199.41|197.11|199.41|197.11|199.41|197.11|199.39|197.09|5
1651994250000|2022-05-08 07:17:30|199.4|197.1|199.39|197.09|199.4|197.1|199.39|197.09|2
1651994260000|2022-05-08 07:17:40|199.4|197.1|199.43|197.13|199.44|197.14|199.4|197.1|6
1651994270000|2022-05-08 07:17:50|199.46|197.16|199.57|197.27|199.57|197.27|199.46|197.16|7
1651994300000|2022-05-08 07:18:20|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1651994310000|2022-05-08 07:18:30|199.55|197.25|199.54|197.24|199.55|197.25|199.54|197.24|2
1651994330000|2022-05-08 07:18:50|199.55|197.25|199.55|197.25|199.55|197.25|199.55|197.25|1
1651994340000|2022-05-08 07:19:00|199.56|197.26|199.57|197.27|199.57|197.27|199.56|197.26|2
1651994360000|2022-05-08 07:19:20|199.58|197.28|199.58|197.28|199.58|197.28|199.51|197.21|3
1651994380000|2022-05-08 07:19:40|199.56|197.26|199.52|197.22|199.56|197.26|199.51|197.21|7
1651994390000|2022-05-08 07:19:50|199.54|197.24|199.59|197.29|199.61|197.31|199.54|197.24|12
1651994400000|2022-05-08 07:20:00|199.58|197.28|199.6|197.3|199.62|197.32|199.58|197.28|12
1651994410000|2022-05-08 07:20:10|199.61|197.31|199.63|197.33|199.63|197.33|199.6|197.3|7
1651994420000|2022-05-08 07:20:20|199.68|197.38|199.62|197.32|199.68|197.38|199.62|197.32|6
1651994430000|2022-05-08 07:20:30|199.63|197.33|199.6|197.3|199.63|197.33|199.6|197.3|4
1651994440000|2022-05-08 07:20:40|199.59|197.29|199.57|197.27|199.59|197.29|199.57|197.27|3
1651994450000|2022-05-08 07:20:50|199.54|197.24|199.41|197.11|199.54|197.24|199.41|197.11|14
1651994460000|2022-05-08 07:21:00|199.43|197.13|199.41|197.11|199.44|197.14|199.41|197.11|5
1651994470000|2022-05-08 07:21:10|199.42|197.12|199.43|197.13|199.43|197.13|199.42|197.12|2
1651994480000|2022-05-08 07:21:20|199.42|197.12|199.39|197.09|199.42|197.12|199.39|197.09|5
1651994490000|2022-05-08 07:21:30|199.38|197.08|199.38|197.08|199.38|197.08|199.38|197.08|1
1651994500000|2022-05-08 07:21:40|199.32|197.02|199.29|196.99|199.32|197.02|199.28|196.98|6
1651994510000|2022-05-08 07:21:50|199.3|197|199.3|197|199.31|197.01|199.29|196.99|5
1651994520000|2022-05-08 07:22:00|199.31|197.01|199.32|197.02|199.33|197.03|199.31|197.01|8
1651994530000|2022-05-08 07:22:10|199.33|197.03|199.34|197.04|199.34|197.04|199.33|197.03|4
1651994540000|2022-05-08 07:22:20|199.33|197.03|199.35|197.05|199.35|197.05|199.33|197.03|5
1651994550000|2022-05-08 07:22:30|199.36|197.06|199.35|197.05|199.36|197.06|199.35|197.05|2
1651994560000|2022-05-08 07:22:40|199.34|197.04|199.32|197.02|199.35|197.05|199.32|197.02|4
1651994570000|2022-05-08 07:22:50|199.31|197.01|199.29|196.99|199.31|197.01|199.28|196.98|4
1651994580000|2022-05-08 07:23:00|199.11|196.81|199.05|196.75|199.11|196.81|199.05|196.75|9
1651994590000|2022-05-08 07:23:10|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1651994600000|2022-05-08 07:23:20|199.05|196.75|199.06|196.76|199.06|196.76|199.01|196.71|8
1651994610000|2022-05-08 07:23:30|199.05|196.75|199.05|196.75|199.06|196.76|199.05|196.75|3
1651994640000|2022-05-08 07:24:00|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1651994650000|2022-05-08 07:24:10|199.05|196.75|199.05|196.75|199.05|196.75|199.04|196.74|3
1651994660000|2022-05-08 07:24:20|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1651994670000|2022-05-08 07:24:30|199.05|196.75|199.05|196.75|199.05|196.75|199.04|196.74|3
1651994700000|2022-05-08 07:25:00|199.04|196.74|198.96|196.66|199.04|196.74|198.96|196.66|8
1651994710000|2022-05-08 07:25:10|198.93|196.63|198.8|196.5|198.93|196.63|198.8|196.5|10
1651994720000|2022-05-08 07:25:20|198.81|196.51|198.83|196.53|198.83|196.53|198.81|196.51|2
1651994730000|2022-05-08 07:25:30|198.81|196.51|198.8|196.5|198.81|196.51|198.8|196.5|2
1651994740000|2022-05-08 07:25:40|198.81|196.51|198.81|196.51|198.81|196.51|198.81|196.51|1
1651994750000|2022-05-08 07:25:50|198.82|196.52|198.84|196.54|198.84|196.54|198.82|196.52|2
1651994760000|2022-05-08 07:26:00|198.8|196.5|198.78|196.48|198.8|196.5|198.78|196.48|2
1651994770000|2022-05-08 07:26:10|198.77|196.47|198.76|196.46|198.77|196.47|198.76|196.46|4
1651994780000|2022-05-08 07:26:20|198.75|196.45|198.63|196.33|198.76|196.46|198.63|196.33|10
1651994790000|2022-05-08 07:26:30|198.64|196.34|198.61|196.31|198.64|196.34|198.6|196.3|9
1651994800000|2022-05-08 07:26:40|198.63|196.33|198.65|196.35|198.65|196.35|198.63|196.33|3
1651994810000|2022-05-08 07:26:50|198.68|196.38|198.72|196.42|198.72|196.42|198.67|196.37|7
1651994820000|2022-05-08 07:27:00|198.73|196.43|198.7|196.4|198.73|196.43|198.69|196.39|10
1651994830000|2022-05-08 07:27:10|198.69|196.39|198.77|196.47|198.77|196.47|198.69|196.39|9
1651994840000|2022-05-08 07:27:20|198.79|196.49|198.71|196.41|198.79|196.49|198.71|196.41|12
1651994850000|2022-05-08 07:27:30|198.7|196.4|198.8|196.5|198.8|196.5|198.7|196.4|10
1651994860000|2022-05-08 07:27:40|198.78|196.48|198.76|196.46|198.78|196.48|198.76|196.46|3
1651994870000|2022-05-08 07:27:50|198.77|196.47|198.77|196.47|198.77|196.47|198.77|196.47|1
1651994880000|2022-05-08 07:28:00|198.76|196.46|198.74|196.44|198.76|196.46|198.74|196.44|5
1651994890000|2022-05-08 07:28:10|198.75|196.45|198.75|196.45|198.75|196.45|198.74|196.44|3
1651994900000|2022-05-08 07:28:20|198.74|196.44|198.74|196.44|198.75|196.45|198.74|196.44|3
1651994910000|2022-05-08 07:28:30|198.73|196.43|198.73|196.43|198.73|196.43|198.73|196.43|1
1651994920000|2022-05-08 07:28:40|198.74|196.44|198.73|196.43|198.74|196.44|198.73|196.43|2
1651994930000|2022-05-08 07:28:50|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1651994940000|2022-05-08 07:29:00|198.71|196.41|198.59|196.29|198.71|196.41|198.59|196.29|9
1651994950000|2022-05-08 07:29:10|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651994960000|2022-05-08 07:29:20|198.59|196.29|198.56|196.26|198.6|196.3|198.56|196.26|3
1651994970000|2022-05-08 07:29:30|198.55|196.25|198.55|196.25|198.56|196.26|198.55|196.25|3
1651994980000|2022-05-08 07:29:40|198.56|196.26|198.61|196.31|198.61|196.31|198.56|196.26|4
1651995000000|2022-05-08 07:30:00|198.62|196.32|198.7|196.4|198.74|196.44|198.62|196.32|13
1651995010000|2022-05-08 07:30:10|198.69|196.39|198.65|196.35|198.69|196.39|198.65|196.35|5
1651995020000|2022-05-08 07:30:20|198.63|196.33|198.67|196.37|198.67|196.37|198.6|196.3|11
1651995030000|2022-05-08 07:30:30|198.66|196.36|198.71|196.41|198.71|196.41|198.66|196.36|6
1651995040000|2022-05-08 07:30:40|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1651995050000|2022-05-08 07:30:50|198.67|196.37|198.58|196.28|198.67|196.37|198.57|196.27|6
1651995060000|2022-05-08 07:31:00|198.57|196.27|198.65|196.35|198.65|196.35|198.57|196.27|7
1651995080000|2022-05-08 07:31:20|198.64|196.34|198.57|196.27|198.64|196.34|198.57|196.27|4
1651995090000|2022-05-08 07:31:30|198.58|196.28|198.61|196.31|198.61|196.31|198.58|196.28|2
1651995110000|2022-05-08 07:31:50|198.63|196.33|198.63|196.33|198.65|196.35|198.63|196.33|5
1651995120000|2022-05-08 07:32:00|198.62|196.32|198.6|196.3|198.62|196.32|198.6|196.3|3
1651995130000|2022-05-08 07:32:10|198.59|196.29|198.52|196.22|198.59|196.29|198.52|196.22|7
1651995140000|2022-05-08 07:32:20|198.51|196.21|198.48|196.18|198.52|196.22|198.48|196.18|6
1651995150000|2022-05-08 07:32:30|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1651995160000|2022-05-08 07:32:40|198.54|196.24|198.57|196.27|198.58|196.28|198.54|196.24|6
1651995180000|2022-05-08 07:33:00|198.56|196.26|198.56|196.26|198.56|196.26|198.52|196.22|8
1651995190000|2022-05-08 07:33:10|198.57|196.27|198.68|196.38|198.68|196.38|198.57|196.27|7
1651995200000|2022-05-08 07:33:20|198.69|196.39|198.67|196.37|198.71|196.41|198.67|196.37|7
1651995220000|2022-05-08 07:33:40|198.65|196.35|198.65|196.35|198.65|196.35|198.65|196.35|1
1651995230000|2022-05-08 07:33:50|198.66|196.36|198.76|196.46|198.76|196.46|198.66|196.36|5
1651995240000|2022-05-08 07:34:00|198.77|196.47|198.78|196.48|198.78|196.48|198.77|196.47|2
1651995250000|2022-05-08 07:34:10|198.79|196.49|198.83|196.53|198.84|196.54|198.78|196.48|9
1651995260000|2022-05-08 07:34:20|198.84|196.54|198.83|196.53|198.84|196.54|198.83|196.53|2
1651995280000|2022-05-08 07:34:40|198.84|196.54|198.87|196.57|198.87|196.57|198.84|196.54|2
1651995300000|2022-05-08 07:35:00|198.86|196.56|198.79|196.49|198.86|196.56|198.79|196.49|5
1651995310000|2022-05-08 07:35:10|198.78|196.48|198.79|196.49|198.79|196.49|198.71|196.41|16
1651995320000|2022-05-08 07:35:20|198.82|196.52|198.86|196.56|198.87|196.57|198.79|196.49|13
1651995330000|2022-05-08 07:35:30|198.87|196.57|198.87|196.57|198.87|196.57|198.86|196.56|5
1651995340000|2022-05-08 07:35:40|198.82|196.52|198.87|196.57|198.87|196.57|198.82|196.52|4
1651995370000|2022-05-08 07:36:10|198.86|196.56|198.87|196.57|198.87|196.57|198.86|196.56|2
1651995380000|2022-05-08 07:36:20|198.86|196.56|198.82|196.52|198.86|196.56|198.82|196.52|5
1651995390000|2022-05-08 07:36:30|198.83|196.53|198.84|196.54|198.84|196.54|198.83|196.53|4
1651995410000|2022-05-08 07:36:50|198.85|196.55|198.88|196.58|198.88|196.58|198.85|196.55|4
1651995420000|2022-05-08 07:37:00|198.89|196.59|198.91|196.61|198.96|196.66|198.89|196.59|12
1651995430000|2022-05-08 07:37:10|198.89|196.59|198.78|196.48|198.89|196.59|198.78|196.48|10
1651995440000|2022-05-08 07:37:20|198.79|196.49|198.76|196.46|198.79|196.49|198.66|196.36|11
1651995470000|2022-05-08 07:37:50|198.77|196.47|198.78|196.48|198.79|196.49|198.76|196.46|4
1651995480000|2022-05-08 07:38:00|198.77|196.47|198.69|196.39|198.77|196.47|198.69|196.39|6
1651995490000|2022-05-08 07:38:10|198.68|196.38|198.63|196.33|198.68|196.38|198.62|196.32|5
1651995500000|2022-05-08 07:38:20|198.64|196.34|198.62|196.32|198.64|196.34|198.61|196.31|4
1651995520000|2022-05-08 07:38:40|198.63|196.33|198.62|196.32|198.63|196.33|198.62|196.32|2
1651995530000|2022-05-08 07:38:50|198.6|196.3|198.61|196.31|198.61|196.31|198.6|196.3|2
1651995540000|2022-05-08 07:39:00|198.62|196.32|198.64|196.34|198.64|196.34|198.62|196.32|3
1651995550000|2022-05-08 07:39:10|198.63|196.33|198.61|196.31|198.63|196.33|198.61|196.31|2
1651995560000|2022-05-08 07:39:20|198.62|196.32|198.65|196.35|198.65|196.35|198.62|196.32|4
1651995570000|2022-05-08 07:39:30|198.66|196.36|198.64|196.34|198.66|196.36|198.64|196.34|3
1651995580000|2022-05-08 07:39:40|198.65|196.35|198.68|196.38|198.68|196.38|198.65|196.35|3
1651995590000|2022-05-08 07:39:50|198.65|196.35|198.61|196.31|198.66|196.36|198.61|196.31|8
1651995600000|2022-05-08 07:40:00|198.63|196.33|198.64|196.34|198.65|196.35|198.63|196.33|6
1651995630000|2022-05-08 07:40:30|198.63|196.33|198.64|196.34|198.64|196.34|198.56|196.26|3
1651995640000|2022-05-08 07:40:40|198.66|196.36|198.7|196.4|198.7|196.4|198.66|196.36|4
1651995650000|2022-05-08 07:40:50|198.73|196.43|198.72|196.42|198.73|196.43|198.72|196.42|2
1651995660000|2022-05-08 07:41:00|198.71|196.41|198.73|196.43|198.73|196.43|198.7|196.4|6
1651995670000|2022-05-08 07:41:10|198.72|196.42|198.67|196.37|198.72|196.42|198.67|196.37|5
1651995680000|2022-05-08 07:41:20|198.66|196.36|198.68|196.38|198.68|196.38|198.65|196.35|5
1651995690000|2022-05-08 07:41:30|198.67|196.37|198.67|196.37|198.67|196.37|198.67|196.37|1
1651995700000|2022-05-08 07:41:40|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1651995710000|2022-05-08 07:41:50|198.65|196.35|198.65|196.35|198.65|196.35|198.65|196.35|1
1651995720000|2022-05-08 07:42:00|198.64|196.34|198.64|196.34|198.64|196.34|198.64|196.34|1
1651995730000|2022-05-08 07:42:10|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1651995740000|2022-05-08 07:42:20|198.61|196.31|198.58|196.28|198.62|196.32|198.58|196.28|5
1651995750000|2022-05-08 07:42:30|198.59|196.29|198.62|196.32|198.62|196.32|198.58|196.28|6
1651995770000|2022-05-08 07:42:50|198.63|196.33|198.63|196.33|198.64|196.34|198.63|196.33|3
1651995780000|2022-05-08 07:43:00|198.65|196.35|198.54|196.24|198.71|196.41|198.54|196.24|20
1651995790000|2022-05-08 07:43:10|198.53|196.23|198.43|196.13|198.53|196.23|198.43|196.13|8
1651995800000|2022-05-08 07:43:20|198.42|196.12|198.49|196.19|198.5|196.2|198.42|196.12|12
1651995810000|2022-05-08 07:43:30|198.5|196.2|198.53|196.23|198.53|196.23|198.49|196.19|4
1651995820000|2022-05-08 07:43:40|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1651995830000|2022-05-08 07:43:50|198.55|196.25|198.57|196.27|198.57|196.27|198.52|196.22|4
1651995840000|2022-05-08 07:44:00|198.58|196.28|198.57|196.27|198.58|196.28|198.57|196.27|2
1651995850000|2022-05-08 07:44:10|198.51|196.21|198.57|196.27|198.57|196.27|198.51|196.21|2
1651995860000|2022-05-08 07:44:20|198.56|196.26|198.56|196.26|198.56|196.26|198.56|196.26|1
1651995870000|2022-05-08 07:44:30|198.55|196.25|198.48|196.18|198.55|196.25|198.47|196.17|8
1651995880000|2022-05-08 07:44:40|198.49|196.19|198.48|196.18|198.51|196.21|198.48|196.18|8
1651995890000|2022-05-08 07:44:50|198.47|196.17|198.43|196.13|198.49|196.19|198.43|196.13|9
1651995900000|2022-05-08 07:45:00|198.44|196.14|198.4|196.1|198.44|196.14|198.4|196.1|8
1651995910000|2022-05-08 07:45:10|198.41|196.11|198.39|196.09|198.41|196.11|198.39|196.09|2
1651995920000|2022-05-08 07:45:20|198.38|196.08|198.37|196.07|198.39|196.09|198.37|196.07|4
1651995940000|2022-05-08 07:45:40|198.38|196.08|198.38|196.08|198.38|196.08|198.37|196.07|3
1651995950000|2022-05-08 07:45:50|198.37|196.07|198.28|195.98|198.37|196.07|198.28|195.98|7
1651995960000|2022-05-08 07:46:00|198.31|196.01|198.33|196.03|198.33|196.03|198.3|196|4
1651995970000|2022-05-08 07:46:10|198.34|196.04|198.34|196.04|198.34|196.04|198.34|196.04|1
1651995980000|2022-05-08 07:46:20|198.33|196.03|198.33|196.03|198.33|196.03|198.32|196.02|3
1651995990000|2022-05-08 07:46:30|198.35|196.05|198.34|196.04|198.35|196.05|198.33|196.03|5
1651996000000|2022-05-08 07:46:40|198.33|196.03|198.46|196.16|198.46|196.16|198.33|196.03|7
1651996010000|2022-05-08 07:46:50|198.45|196.15|198.48|196.18|198.49|196.19|198.45|196.15|7
1651996020000|2022-05-08 07:47:00|198.49|196.19|198.51|196.21|198.51|196.21|198.48|196.18|5
1651996030000|2022-05-08 07:47:10|198.5|196.2|198.47|196.17|198.5|196.2|198.47|196.17|4
1651996040000|2022-05-08 07:47:20|198.48|196.18|198.48|196.18|198.48|196.18|198.47|196.17|7
1651996050000|2022-05-08 07:47:30|198.47|196.17|198.47|196.17|198.48|196.18|198.47|196.17|3
1651996060000|2022-05-08 07:47:40|198.48|196.18|198.46|196.16|198.48|196.18|198.43|196.13|4
1651996070000|2022-05-08 07:47:50|198.43|196.13|198.42|196.12|198.44|196.14|198.42|196.12|4
1651996080000|2022-05-08 07:48:00|198.41|196.11|198.41|196.11|198.41|196.11|198.41|196.11|1
1651996100000|2022-05-08 07:48:20|198.4|196.1|198.46|196.16|198.47|196.17|198.39|196.09|7
1651996120000|2022-05-08 07:48:40|198.48|196.18|198.51|196.21|198.52|196.22|198.48|196.18|6
1651996130000|2022-05-08 07:48:50|198.5|196.2|198.51|196.21|198.51|196.21|198.5|196.2|2
1651996140000|2022-05-08 07:49:00|198.52|196.22|198.5|196.2|198.52|196.22|198.5|196.2|2
1651996150000|2022-05-08 07:49:10|198.49|196.19|198.43|196.13|198.49|196.19|198.36|196.06|15
1651996160000|2022-05-08 07:49:20|198.44|196.14|198.42|196.12|198.44|196.14|198.41|196.11|4
1651996170000|2022-05-08 07:49:30|198.41|196.11|198.48|196.18|198.48|196.18|198.41|196.11|10
1651996180000|2022-05-08 07:49:40|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|4
1651996190000|2022-05-08 07:49:50|198.45|196.15|198.45|196.15|198.45|196.15|198.45|196.15|1
1651996200000|2022-05-08 07:50:00|198.46|196.16|198.47|196.17|198.47|196.17|198.45|196.15|8
1651996210000|2022-05-08 07:50:10|198.46|196.16|198.49|196.19|198.57|196.27|198.46|196.16|11
1651996220000|2022-05-08 07:50:20|198.5|196.2|198.57|196.27|198.57|196.27|198.5|196.2|7
1651996230000|2022-05-08 07:50:30|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1651996240000|2022-05-08 07:50:40|198.57|196.27|198.57|196.27|198.57|196.27|198.5|196.2|3
1651996250000|2022-05-08 07:50:50|198.56|196.26|198.6|196.3|198.6|196.3|198.56|196.26|4
1651996260000|2022-05-08 07:51:00|198.59|196.29|198.72|196.42|198.73|196.43|198.59|196.29|11
1651996270000|2022-05-08 07:51:10|198.73|196.43|198.7|196.4|198.73|196.43|198.69|196.39|8
1651996280000|2022-05-08 07:51:20|198.69|196.39|198.7|196.4|198.71|196.41|198.69|196.39|5
1651996290000|2022-05-08 07:51:30|198.71|196.41|198.75|196.45|198.77|196.47|198.71|196.41|7
1651996300000|2022-05-08 07:51:40|198.76|196.46|199.04|196.74|199.05|196.75|198.76|196.46|19
1651996310000|2022-05-08 07:51:50|199.05|196.75|199.01|196.71|199.06|196.76|198.98|196.68|8
1651996320000|2022-05-08 07:52:00|199.02|196.72|199.01|196.71|199.02|196.72|199.01|196.71|4
1651996330000|2022-05-08 07:52:10|199.02|196.72|199.08|196.78|199.08|196.78|199.02|196.72|8
1651996340000|2022-05-08 07:52:20|199.07|196.77|199.06|196.76|199.07|196.77|199.06|196.76|2
1651996350000|2022-05-08 07:52:30|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1651996360000|2022-05-08 07:52:40|199.02|196.72|199|196.7|199.02|196.72|199|196.7|3
1651996370000|2022-05-08 07:52:50|198.99|196.69|198.84|196.54|198.99|196.69|198.84|196.54|9
1651996380000|2022-05-08 07:53:00|198.83|196.53|198.8|196.5|198.84|196.54|198.8|196.5|3
1651996390000|2022-05-08 07:53:10|198.79|196.49|198.82|196.52|198.82|196.52|198.79|196.49|7
1651996400000|2022-05-08 07:53:20|198.81|196.51|198.79|196.49|198.82|196.52|198.79|196.49|3
1651996410000|2022-05-08 07:53:30|198.78|196.48|198.79|196.49|198.8|196.5|198.78|196.48|6
1651996420000|2022-05-08 07:53:40|198.78|196.48|198.73|196.43|198.78|196.48|198.73|196.43|3
1651996430000|2022-05-08 07:53:50|198.72|196.42|198.65|196.35|198.72|196.42|198.65|196.35|4
1651996440000|2022-05-08 07:54:00|198.66|196.36|198.49|196.19|198.66|196.36|198.49|196.19|16
1651996450000|2022-05-08 07:54:10|198.48|196.18|198.49|196.19|198.49|196.19|198.41|196.11|11
1651996460000|2022-05-08 07:54:20|198.42|196.12|198.6|196.3|198.6|196.3|198.42|196.12|5
1651996470000|2022-05-08 07:54:30|198.61|196.31|198.55|196.25|198.61|196.31|198.55|196.25|5
1651996480000|2022-05-08 07:54:40|198.56|196.26|198.49|196.19|198.56|196.26|198.49|196.19|12
1651996490000|2022-05-08 07:54:50|198.48|196.18|198.46|196.16|198.48|196.18|198.46|196.16|2
1651996500000|2022-05-08 07:55:00|198.48|196.18|198.51|196.21|198.51|196.21|198.48|196.18|6
1651996510000|2022-05-08 07:55:10|198.5|196.2|198.55|196.25|198.56|196.26|198.5|196.2|8
1651996520000|2022-05-08 07:55:20|198.58|196.28|198.58|196.28|198.58|196.28|198.57|196.27|3
1651996530000|2022-05-08 07:55:30|198.57|196.27|198.57|196.27|198.57|196.27|198.57|196.27|1
1651996540000|2022-05-08 07:55:40|198.56|196.26|198.54|196.24|198.57|196.27|198.54|196.24|5
1651996560000|2022-05-08 07:56:00|198.57|196.27|198.5|196.2|198.57|196.27|198.5|196.2|8
1651996580000|2022-05-08 07:56:20|198.48|196.18|198.48|196.18|198.48|196.18|198.47|196.17|3
1651996590000|2022-05-08 07:56:30|198.47|196.17|198.5|196.2|198.5|196.2|198.47|196.17|6
1651996600000|2022-05-08 07:56:40|198.49|196.19|198.49|196.19|198.5|196.2|198.49|196.19|3
1651996610000|2022-05-08 07:56:50|198.48|196.18|198.49|196.19|198.49|196.19|198.48|196.18|2
1651996620000|2022-05-08 07:57:00|198.48|196.18|198.48|196.18|198.49|196.19|198.48|196.18|3
1651996640000|2022-05-08 07:57:20|198.46|196.16|198.42|196.12|198.46|196.16|198.42|196.12|7
1651996650000|2022-05-08 07:57:30|198.43|196.13|198.43|196.13|198.43|196.13|198.42|196.12|5
1651996660000|2022-05-08 07:57:40|198.42|196.12|198.48|196.18|198.48|196.18|198.42|196.12|5
1651996670000|2022-05-08 07:57:50|198.47|196.17|198.46|196.16|198.48|196.18|198.46|196.16|4
1651996680000|2022-05-08 07:58:00|198.45|196.15|198.45|196.15|198.45|196.15|198.45|196.15|1
1651996690000|2022-05-08 07:58:10|198.44|196.14|198.44|196.14|198.44|196.14|198.44|196.14|1
1651996700000|2022-05-08 07:58:20|198.41|196.11|198.43|196.13|198.43|196.13|198.4|196.1|4
1651996710000|2022-05-08 07:58:30|198.44|196.14|198.44|196.14|198.44|196.14|198.44|196.14|1
1651996730000|2022-05-08 07:58:50|198.46|196.16|198.49|196.19|198.49|196.19|198.46|196.16|2
1651996740000|2022-05-08 07:59:00|198.48|196.18|198.38|196.08|198.48|196.18|198.38|196.08|6
1651996750000|2022-05-08 07:59:10|198.37|196.07|198.41|196.11|198.41|196.11|198.37|196.07|8
1651996760000|2022-05-08 07:59:20|198.39|196.09|198.15|195.85|198.39|196.09|198.15|195.85|8
1651996770000|2022-05-08 07:59:30|198.14|195.84|198.37|196.07|198.37|196.07|198.14|195.84|8
1651996780000|2022-05-08 07:59:40|198.41|196.11|198.4|196.1|198.42|196.12|198.4|196.1|4
1651996790000|2022-05-08 07:59:50|198.41|196.11|198.39|196.09|198.42|196.12|198.36|196.06|5
1651996800000|2022-05-08 08:00:00|198.38|196.08|198.32|196.02|198.38|196.08|198.32|196.02|6
1651996810000|2022-05-08 08:00:10|198.33|196.03|198.37|196.07|198.38|196.08|198.23|195.93|14
1651996830000|2022-05-08 08:00:30|198.35|196.05|198.38|196.08|198.39|196.09|198.34|196.04|6
1651996840000|2022-05-08 08:00:40|198.39|196.09|198.37|196.07|198.4|196.1|198.37|196.07|8
1651996850000|2022-05-08 08:00:50|198.38|196.08|198.56|196.26|198.57|196.27|198.38|196.08|11
1651996860000|2022-05-08 08:01:00|198.57|196.27|198.7|196.4|198.7|196.4|198.57|196.27|8
1651996870000|2022-05-08 08:01:10|198.69|196.39|198.68|196.38|198.69|196.39|198.68|196.38|2
1651996880000|2022-05-08 08:01:20|198.66|196.36|198.62|196.32|198.66|196.36|198.62|196.32|3
1651996890000|2022-05-08 08:01:30|198.61|196.31|198.53|196.23|198.61|196.31|198.53|196.23|4
1651996900000|2022-05-08 08:01:40|198.54|196.24|198.61|196.31|198.61|196.31|198.54|196.24|5
1651996910000|2022-05-08 08:01:50|198.6|196.3|198.67|196.37|198.68|196.38|198.6|196.3|8
1651996920000|2022-05-08 08:02:00|198.69|196.39|198.68|196.38|198.69|196.39|198.67|196.37|3
1651996930000|2022-05-08 08:02:10|198.69|196.39|198.64|196.34|198.69|196.39|198.64|196.34|5
1651996940000|2022-05-08 08:02:20|198.63|196.33|198.56|196.26|198.63|196.33|198.54|196.24|6
1651996950000|2022-05-08 08:02:30|198.55|196.25|198.54|196.24|198.55|196.25|198.54|196.24|6
1651996960000|2022-05-08 08:02:40|198.55|196.25|198.63|196.33|198.63|196.33|198.55|196.25|6
1651996970000|2022-05-08 08:02:50|198.62|196.32|198.59|196.29|198.62|196.32|198.58|196.28|5
1651996980000|2022-05-08 08:03:00|198.58|196.28|198.62|196.32|198.63|196.33|198.58|196.28|5
1651996990000|2022-05-08 08:03:10|198.63|196.33|198.7|196.4|198.7|196.4|198.63|196.33|2
1651997010000|2022-05-08 08:03:30|198.69|196.39|198.53|196.23|198.69|196.39|198.53|196.23|6
1651997020000|2022-05-08 08:03:40|198.61|196.31|198.58|196.28|198.61|196.31|198.58|196.28|4
1651997030000|2022-05-08 08:03:50|198.57|196.27|198.59|196.29|198.59|196.29|198.56|196.26|5
1651997040000|2022-05-08 08:04:00|198.58|196.28|198.57|196.27|198.58|196.28|198.57|196.27|4
1651997050000|2022-05-08 08:04:10|198.56|196.26|198.51|196.21|198.56|196.26|198.51|196.21|8
1651997060000|2022-05-08 08:04:20|198.53|196.23|198.54|196.24|198.56|196.26|198.52|196.22|8
1651997070000|2022-05-08 08:04:30|198.55|196.25|198.56|196.26|198.58|196.28|198.54|196.24|7
1651997080000|2022-05-08 08:04:40|198.57|196.27|198.53|196.23|198.57|196.27|198.53|196.23|4
1651997090000|2022-05-08 08:04:50|198.51|196.21|198.53|196.23|198.53|196.23|198.51|196.21|2
1651997100000|2022-05-08 08:05:00|198.51|196.21|198.5|196.2|198.51|196.21|198.5|196.2|2
1651997130000|2022-05-08 08:05:30|198.49|196.19|198.53|196.23|198.54|196.24|198.49|196.19|5
1651997140000|2022-05-08 08:05:40|198.54|196.24|198.58|196.28|198.58|196.28|198.54|196.24|5
1651997150000|2022-05-08 08:05:50|198.62|196.32|198.6|196.3|198.62|196.32|198.6|196.3|7
1651997160000|2022-05-08 08:06:00|198.59|196.29|198.59|196.29|198.59|196.29|198.58|196.28|3
1651997170000|2022-05-08 08:06:10|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651997190000|2022-05-08 08:06:30|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1651997200000|2022-05-08 08:06:40|198.57|196.27|198.56|196.26|198.57|196.27|198.56|196.26|2
1651997210000|2022-05-08 08:06:50|198.57|196.27|198.58|196.28|198.58|196.28|198.57|196.27|2
1651997220000|2022-05-08 08:07:00|198.57|196.27|198.61|196.31|198.61|196.31|198.57|196.27|4
1651997230000|2022-05-08 08:07:10|198.63|196.33|198.7|196.4|198.7|196.4|198.63|196.33|8
1651997240000|2022-05-08 08:07:20|198.71|196.41|198.8|196.5|198.81|196.51|198.71|196.41|13
1651997250000|2022-05-08 08:07:30|198.82|196.52|198.81|196.51|198.83|196.53|198.8|196.5|7
1651997260000|2022-05-08 08:07:40|198.82|196.52|198.83|196.53|198.83|196.53|198.82|196.52|2
1651997270000|2022-05-08 08:07:50|198.82|196.52|198.76|196.46|198.82|196.52|198.76|196.46|6
1651997280000|2022-05-08 08:08:00|198.74|196.44|198.73|196.43|198.74|196.44|198.73|196.43|2
1651997290000|2022-05-08 08:08:10|198.74|196.44|198.74|196.44|198.74|196.44|198.74|196.44|1
1651997300000|2022-05-08 08:08:20|198.81|196.51|198.84|196.54|198.85|196.55|198.81|196.51|5
1651997310000|2022-05-08 08:08:30|198.83|196.53|198.82|196.52|198.83|196.53|198.82|196.52|2
1651997320000|2022-05-08 08:08:40|198.81|196.51|198.79|196.49|198.83|196.53|198.78|196.48|11
1651997330000|2022-05-08 08:08:50|198.78|196.48|198.78|196.48|198.78|196.48|198.78|196.48|1
1651997350000|2022-05-08 08:09:10|198.75|196.45|198.69|196.39|198.75|196.45|198.69|196.39|4
1651997360000|2022-05-08 08:09:20|198.71|196.41|198.72|196.42|198.72|196.42|198.71|196.41|2
1651997370000|2022-05-08 08:09:30|198.73|196.43|198.73|196.43|198.73|196.43|198.73|196.43|1
1651997380000|2022-05-08 08:09:40|198.72|196.42|198.75|196.45|198.75|196.45|198.72|196.42|3
1651997390000|2022-05-08 08:09:50|198.74|196.44|198.74|196.44|198.74|196.44|198.74|196.44|1
1651997400000|2022-05-08 08:10:00|198.79|196.49|198.79|196.49|198.8|196.5|198.77|196.47|6
1651997410000|2022-05-08 08:10:10|198.8|196.5|198.8|196.5|198.8|196.5|198.79|196.49|3
1651997420000|2022-05-08 08:10:20|198.79|196.49|198.82|196.52|198.84|196.54|198.79|196.49|8
1651997430000|2022-05-08 08:10:30|198.83|196.53|198.83|196.53|198.83|196.53|198.83|196.53|1
1651997440000|2022-05-08 08:10:40|198.84|196.54|198.93|196.63|198.93|196.63|198.83|196.53|9
1651997450000|2022-05-08 08:10:50|198.92|196.62|198.93|196.63|198.93|196.63|198.89|196.59|6
1651997460000|2022-05-08 08:11:00|198.92|196.62|198.87|196.57|198.92|196.62|198.87|196.57|6
1651997470000|2022-05-08 08:11:10|198.86|196.56|198.87|196.57|198.87|196.57|198.86|196.56|2
1651997480000|2022-05-08 08:11:20|198.88|196.58|198.89|196.59|198.89|196.59|198.87|196.57|4
1651997490000|2022-05-08 08:11:30|198.93|196.63|198.93|196.63|198.93|196.63|198.93|196.63|1
1651997500000|2022-05-08 08:11:40|198.92|196.62|198.96|196.66|198.96|196.66|198.9|196.6|7
1651997510000|2022-05-08 08:11:50|198.98|196.68|199|196.7|199|196.7|198.98|196.68|3
1651997520000|2022-05-08 08:12:00|198.99|196.69|199|196.7|199|196.7|198.99|196.69|4
1651997540000|2022-05-08 08:12:20|198.97|196.67|198.86|196.56|198.97|196.67|198.86|196.56|5
1651997550000|2022-05-08 08:12:30|198.83|196.53|198.79|196.49|198.85|196.55|198.78|196.48|8
1651997560000|2022-05-08 08:12:40|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1651997570000|2022-05-08 08:12:50|198.79|196.49|198.68|196.38|198.79|196.49|198.68|196.38|8
1651997580000|2022-05-08 08:13:00|198.67|196.37|198.75|196.45|198.75|196.45|198.67|196.37|5
1651997590000|2022-05-08 08:13:10|198.78|196.48|198.78|196.48|198.78|196.48|198.78|196.48|1
1651997600000|2022-05-08 08:13:20|198.81|196.51|198.81|196.51|198.81|196.51|198.81|196.51|1
1651997610000|2022-05-08 08:13:30|198.82|196.52|198.88|196.58|198.88|196.58|198.82|196.52|3
1651997620000|2022-05-08 08:13:40|198.87|196.57|198.82|196.52|198.87|196.57|198.81|196.51|14
1651997630000|2022-05-08 08:13:50|198.8|196.5|198.78|196.48|198.8|196.5|198.77|196.47|6
1651997640000|2022-05-08 08:14:00|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1651997650000|2022-05-08 08:14:10|198.8|196.5|198.78|196.48|198.8|196.5|198.77|196.47|6
1651997660000|2022-05-08 08:14:20|198.79|196.49|198.79|196.49|198.79|196.49|198.79|196.49|1
1651997670000|2022-05-08 08:14:30|198.78|196.48|198.79|196.49|198.79|196.49|198.78|196.48|2
1651997680000|2022-05-08 08:14:40|198.78|196.48|198.69|196.39|198.78|196.48|198.69|196.39|7
1651997700000|2022-05-08 08:15:00|198.71|196.41|198.68|196.38|198.71|196.41|198.68|196.38|3
1651997710000|2022-05-08 08:15:10|198.67|196.37|198.69|196.39|198.71|196.41|198.67|196.37|4
1651997720000|2022-05-08 08:15:20|198.68|196.38|198.68|196.38|198.68|196.38|198.68|196.38|1
1651997730000|2022-05-08 08:15:30|198.7|196.4|198.7|196.4|198.7|196.4|198.7|196.4|1
1651997740000|2022-05-08 08:15:40|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1651997750000|2022-05-08 08:15:50|198.71|196.41|198.7|196.4|198.71|196.41|198.7|196.4|2
1651997760000|2022-05-08 08:16:00|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1651997780000|2022-05-08 08:16:20|198.68|196.38|198.68|196.38|198.68|196.38|198.68|196.38|1
1651997790000|2022-05-08 08:16:30|198.67|196.37|198.67|196.37|198.67|196.37|198.67|196.37|1
1651997800000|2022-05-08 08:16:40|198.66|196.36|198.52|196.22|198.66|196.36|198.52|196.22|11
1651997810000|2022-05-08 08:16:50|198.53|196.23|198.51|196.21|198.53|196.23|198.5|196.2|4
1651997820000|2022-05-08 08:17:00|198.49|196.19|198.52|196.22|198.53|196.23|198.49|196.19|6
1651997830000|2022-05-08 08:17:10|198.51|196.21|198.5|196.2|198.51|196.21|198.5|196.2|2
1651997840000|2022-05-08 08:17:20|198.51|196.21|198.54|196.24|198.54|196.24|198.5|196.2|8
1651997850000|2022-05-08 08:17:30|198.56|196.26|198.58|196.28|198.58|196.28|198.56|196.26|3
1651997860000|2022-05-08 08:17:40|198.59|196.29|198.57|196.27|198.59|196.29|198.57|196.27|2
1651997870000|2022-05-08 08:17:50|198.56|196.26|198.56|196.26|198.56|196.26|198.56|196.26|1
1651997880000|2022-05-08 08:18:00|198.58|196.28|198.57|196.27|198.58|196.28|198.56|196.26|4
1651997910000|2022-05-08 08:18:30|198.58|196.28|198.58|196.28|198.59|196.29|198.58|196.28|3
1651997920000|2022-05-08 08:18:40|198.59|196.29|198.64|196.34|198.64|196.34|198.59|196.29|5
1651997940000|2022-05-08 08:19:00|198.67|196.37|198.69|196.39|198.7|196.4|198.66|196.36|5
1651997950000|2022-05-08 08:19:10|198.68|196.38|198.68|196.38|198.68|196.38|198.68|196.38|1
1651997960000|2022-05-08 08:19:20|198.69|196.39|198.71|196.41|198.71|196.41|198.68|196.38|4
1651997970000|2022-05-08 08:19:30|198.73|196.43|198.83|196.53|198.83|196.53|198.73|196.43|6
1651997980000|2022-05-08 08:19:40|198.84|196.54|198.87|196.57|198.87|196.57|198.84|196.54|6
1651997990000|2022-05-08 08:19:50|198.86|196.56|198.88|196.58|198.88|196.58|198.86|196.56|3
1651998000000|2022-05-08 08:20:00|198.89|196.59|198.83|196.53|198.9|196.6|198.82|196.52|7
1651998010000|2022-05-08 08:20:10|198.82|196.52|198.85|196.55|198.85|196.55|198.82|196.52|6
1651998020000|2022-05-08 08:20:20|198.86|196.56|198.86|196.56|198.86|196.56|198.85|196.55|3
1651998030000|2022-05-08 08:20:30|198.87|196.57|198.9|196.6|198.9|196.6|198.87|196.57|8
1651998040000|2022-05-08 08:20:40|198.91|196.61|198.91|196.61|198.91|196.61|198.91|196.61|1
1651998050000|2022-05-08 08:20:50|198.9|196.6|198.97|196.67|198.98|196.68|198.9|196.6|9
1651998060000|2022-05-08 08:21:00|198.99|196.69|198.86|196.56|198.99|196.69|198.86|196.56|10
1651998070000|2022-05-08 08:21:10|198.9|196.6|198.81|196.51|198.9|196.6|198.81|196.51|9
1651998080000|2022-05-08 08:21:20|198.82|196.52|198.81|196.51|198.82|196.52|198.81|196.51|2
1651998090000|2022-05-08 08:21:30|198.82|196.52|198.82|196.52|198.82|196.52|198.81|196.51|3
1651998100000|2022-05-08 08:21:40|198.83|196.53|198.82|196.52|198.83|196.53|198.82|196.52|2
1651998110000|2022-05-08 08:21:50|198.81|196.51|198.77|196.47|198.81|196.51|198.77|196.47|4
1651998120000|2022-05-08 08:22:00|198.76|196.46|198.73|196.43|198.77|196.47|198.73|196.43|6
1651998130000|2022-05-08 08:22:10|198.74|196.44|198.77|196.47|198.78|196.48|198.74|196.44|4
1651998140000|2022-05-08 08:22:20|198.78|196.48|198.77|196.47|198.78|196.48|198.77|196.47|2
1651998160000|2022-05-08 08:22:40|198.78|196.48|198.79|196.49|198.79|196.49|198.78|196.48|4
1651998170000|2022-05-08 08:22:50|198.8|196.5|198.77|196.47|198.8|196.5|198.77|196.47|6
1651998190000|2022-05-08 08:23:10|198.72|196.42|198.77|196.47|198.77|196.47|198.72|196.42|2
1651998200000|2022-05-08 08:23:20|198.75|196.45|198.69|196.39|198.75|196.45|198.68|196.38|5
1651998210000|2022-05-08 08:23:30|198.71|196.41|198.73|196.43|198.73|196.43|198.7|196.4|4
1651998220000|2022-05-08 08:23:40|198.72|196.42|198.68|196.38|198.74|196.44|198.68|196.38|6
1651998230000|2022-05-08 08:23:50|198.69|196.39|198.66|196.36|198.69|196.39|198.66|196.36|5
1651998250000|2022-05-08 08:24:10|198.65|196.35|198.65|196.35|198.65|196.35|198.65|196.35|1
1651998260000|2022-05-08 08:24:20|198.62|196.32|198.59|196.29|198.62|196.32|198.59|196.29|5
1651998270000|2022-05-08 08:24:30|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1651998280000|2022-05-08 08:24:40|198.6|196.3|198.63|196.33|198.63|196.33|198.6|196.3|5
1651998290000|2022-05-08 08:24:50|198.61|196.31|198.63|196.33|198.63|196.33|198.61|196.31|2
1651998300000|2022-05-08 08:25:00|198.62|196.32|198.69|196.39|198.69|196.39|198.62|196.32|5
1651998310000|2022-05-08 08:25:10|198.7|196.4|198.71|196.41|198.71|196.41|198.69|196.39|4
1651998320000|2022-05-08 08:25:20|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1651998350000|2022-05-08 08:25:50|198.71|196.41|198.71|196.41|198.71|196.41|198.71|196.41|1
1651998360000|2022-05-08 08:26:00|198.7|196.4|198.67|196.37|198.7|196.4|198.64|196.34|5
1651998370000|2022-05-08 08:26:10|198.68|196.38|198.67|196.37|198.68|196.38|198.65|196.35|4
1651998380000|2022-05-08 08:26:20|198.66|196.36|198.62|196.32|198.66|196.36|198.62|196.32|4
1651998390000|2022-05-08 08:26:30|198.61|196.31|198.56|196.26|198.63|196.33|198.56|196.26|10
1651998400000|2022-05-08 08:26:40|198.53|196.23|198.43|196.13|198.55|196.25|198.41|196.11|11
1651998410000|2022-05-08 08:26:50|198.44|196.14|198.45|196.15|198.45|196.15|198.43|196.13|4
1651998420000|2022-05-08 08:27:00|198.44|196.14|198.42|196.12|198.45|196.15|198.42|196.12|3
1651998430000|2022-05-08 08:27:10|198.4|196.1|198.44|196.14|198.44|196.14|198.4|196.1|5
1651998440000|2022-05-08 08:27:20|198.45|196.15|198.14|195.84|198.47|196.17|198.14|195.84|13
1651998450000|2022-05-08 08:27:30|198.17|195.87|198.14|195.84|198.17|195.87|198.12|195.82|3
1651998470000|2022-05-08 08:27:50|198.13|195.83|198.13|195.83|198.13|195.83|198.13|195.83|1
1651998490000|2022-05-08 08:28:10|198.12|195.82|198.02|195.72|198.12|195.82|198.02|195.72|11
1651998500000|2022-05-08 08:28:20|198.03|195.73|197.89|195.59|198.04|195.74|197.87|195.57|15
1651998510000|2022-05-08 08:28:30|197.9|195.6|197.8|195.5|197.91|195.61|197.77|195.47|14
1651998520000|2022-05-08 08:28:40|197.78|195.48|197.79|195.49|197.81|195.51|197.78|195.48|5
1651998530000|2022-05-08 08:28:50|197.8|195.5|197.91|195.61|197.91|195.61|197.8|195.5|10
1651998540000|2022-05-08 08:29:00|197.9|195.6|197.9|195.6|197.91|195.61|197.9|195.6|5
1651998550000|2022-05-08 08:29:10|197.88|195.58|197.8|195.5|197.88|195.58|197.8|195.5|9
1651998560000|2022-05-08 08:29:20|197.79|195.49|197.78|195.48|197.8|195.5|197.76|195.46|5
1651998570000|2022-05-08 08:29:30|197.77|195.47|197.84|195.54|197.9|195.6|197.77|195.47|14
1651998580000|2022-05-08 08:29:40|197.83|195.53|197.89|195.59|197.89|195.59|197.83|195.53|12
1651998590000|2022-05-08 08:29:50|197.88|195.58|197.98|195.68|197.98|195.68|197.88|195.58|9
1651998600000|2022-05-08 08:30:00|197.97|195.67|197.92|195.62|197.97|195.67|197.91|195.61|9
1651998610000|2022-05-08 08:30:10|197.93|195.63|197.86|195.56|197.94|195.64|197.86|195.56|9
1651998620000|2022-05-08 08:30:20|197.85|195.55|197.84|195.54|197.85|195.55|197.83|195.53|4
1651998630000|2022-05-08 08:30:30|197.83|195.53|197.77|195.47|197.85|195.55|197.77|195.47|6
1651998640000|2022-05-08 08:30:40|197.78|195.48|197.79|195.49|197.79|195.49|197.77|195.47|7
1651998650000|2022-05-08 08:30:50|197.77|195.47|197.76|195.46|197.77|195.47|197.7|195.4|9
1651998660000|2022-05-08 08:31:00|197.74|195.44|197.72|195.42|197.74|195.44|197.7|195.4|7
1651998670000|2022-05-08 08:31:10|197.75|195.45|197.94|195.64|197.94|195.64|197.75|195.45|17
1651998680000|2022-05-08 08:31:20|197.98|195.68|197.98|195.68|197.98|195.68|197.97|195.67|3
1651998690000|2022-05-08 08:31:30|197.99|195.69|197.94|195.64|197.99|195.69|197.91|195.61|9
1651998700000|2022-05-08 08:31:40|197.93|195.63|197.88|195.58|197.95|195.65|197.88|195.58|13
1651998710000|2022-05-08 08:31:50|197.85|195.55|197.77|195.47|197.85|195.55|197.77|195.47|8
1651998720000|2022-05-08 08:32:00|197.78|195.48|197.8|195.5|197.82|195.52|197.78|195.48|11
1651998730000|2022-05-08 08:32:10|197.83|195.53|197.92|195.62|197.92|195.62|197.81|195.51|12
1651998740000|2022-05-08 08:32:20|197.93|195.63|198.08|195.78|198.08|195.78|197.93|195.63|9
1651998750000|2022-05-08 08:32:30|198.1|195.8|198.1|195.8|198.13|195.83|198.1|195.8|6
1651998760000|2022-05-08 08:32:40|198.11|195.81|198.09|195.79|198.11|195.81|198.04|195.74|9
1651998770000|2022-05-08 08:32:50|198.1|195.8|198.1|195.8|198.1|195.8|198.09|195.79|3
1651998780000|2022-05-08 08:33:00|198.09|195.79|198.1|195.8|198.11|195.81|198.09|195.79|4
1651998800000|2022-05-08 08:33:20|198.04|195.74|198.09|195.79|198.1|195.8|198.04|195.74|3
1651998810000|2022-05-08 08:33:30|198.08|195.78|198.09|195.79|198.09|195.79|198.05|195.75|7
1651998820000|2022-05-08 08:33:40|198.1|195.8|198.16|195.86|198.16|195.86|198.1|195.8|4
1651998830000|2022-05-08 08:33:50|198.17|195.87|198.17|195.87|198.17|195.87|198.16|195.86|3
1651998840000|2022-05-08 08:34:00|198.15|195.85|198.1|195.8|198.15|195.85|198.1|195.8|8
1651998860000|2022-05-08 08:34:20|198.11|195.81|198.1|195.8|198.11|195.81|198.1|195.8|2
1651998870000|2022-05-08 08:34:30|198.11|195.81|198.18|195.88|198.18|195.88|198.11|195.81|4
1651998890000|2022-05-08 08:34:50|198.17|195.87|198.17|195.87|198.17|195.87|198.17|195.87|1
1651998900000|2022-05-08 08:35:00|198.18|195.88|198.18|195.88|198.18|195.88|198.18|195.88|1
1651998910000|2022-05-08 08:35:10|198.19|195.89|198.5|196.2|198.54|196.24|198.19|195.89|10
1651998920000|2022-05-08 08:35:20|198.51|196.21|198.6|196.3|198.6|196.3|198.51|196.21|5
1651998930000|2022-05-08 08:35:30|198.59|196.29|198.53|196.23|198.59|196.29|198.5|196.2|4
1651998940000|2022-05-08 08:35:40|198.52|196.22|198.49|196.19|198.53|196.23|198.48|196.18|8
1651998950000|2022-05-08 08:35:50|198.48|196.18|198.47|196.17|198.48|196.18|198.47|196.17|2
1651998960000|2022-05-08 08:36:00|198.46|196.16|198.46|196.16|198.46|196.16|198.46|196.16|1
1651998970000|2022-05-08 08:36:10|198.47|196.17|198.49|196.19|198.49|196.19|198.47|196.17|3
1651999000000|2022-05-08 08:36:40|198.5|196.2|198.59|196.29|198.59|196.29|198.5|196.2|10
1651999010000|2022-05-08 08:36:50|198.58|196.28|198.59|196.29|198.59|196.29|198.53|196.23|4
1651999040000|2022-05-08 08:37:20|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651999050000|2022-05-08 08:37:30|198.59|196.29|198.58|196.28|198.59|196.29|198.58|196.28|2
1651999060000|2022-05-08 08:37:40|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651999080000|2022-05-08 08:38:00|198.62|196.32|198.63|196.33|198.63|196.33|198.62|196.32|2
1651999090000|2022-05-08 08:38:10|198.62|196.32|198.6|196.3|198.62|196.32|198.6|196.3|4
1651999100000|2022-05-08 08:38:20|198.59|196.29|198.45|196.15|198.6|196.3|198.45|196.15|15
1651999110000|2022-05-08 08:38:30|198.44|196.14|198.45|196.15|198.45|196.15|198.42|196.12|6
1651999120000|2022-05-08 08:38:40|198.41|196.11|198.4|196.1|198.41|196.11|198.4|196.1|2
1651999130000|2022-05-08 08:38:50|198.39|196.09|198.19|195.89|198.39|196.09|198.19|195.89|5
1651999140000|2022-05-08 08:39:00|198.2|195.9|198.03|195.73|198.2|195.9|198.03|195.73|16
1651999150000|2022-05-08 08:39:10|198|195.7|197.94|195.64|198.01|195.71|197.94|195.64|11
1651999160000|2022-05-08 08:39:20|197.95|195.65|197.97|195.67|197.97|195.67|197.95|195.65|4
1651999170000|2022-05-08 08:39:30|197.96|195.66|197.96|195.66|197.97|195.67|197.96|195.66|3
1651999180000|2022-05-08 08:39:40|197.97|195.67|197.98|195.68|197.98|195.68|197.97|195.67|2
1651999190000|2022-05-08 08:39:50|197.99|195.69|197.99|195.69|197.99|195.69|197.99|195.69|1
1651999210000|2022-05-08 08:40:10|197.92|195.62|198.02|195.72|198.03|195.73|197.92|195.62|5
1651999220000|2022-05-08 08:40:20|198.03|195.73|198.1|195.8|198.13|195.83|198.03|195.73|11
1651999260000|2022-05-08 08:41:00|198.13|195.83|198.18|195.88|198.18|195.88|198.13|195.83|8
1651999270000|2022-05-08 08:41:10|198.19|195.89|198.19|195.89|198.19|195.89|198.19|195.89|1
1651999280000|2022-05-08 08:41:20|198.37|196.07|198.43|196.13|198.43|196.13|198.37|196.07|3
1651999290000|2022-05-08 08:41:30|198.42|196.12|198.5|196.2|198.5|196.2|198.42|196.12|6
1651999300000|2022-05-08 08:41:40|198.51|196.21|198.45|196.15|198.51|196.21|198.44|196.14|6
1651999310000|2022-05-08 08:41:50|198.44|196.14|198.51|196.21|198.52|196.22|198.44|196.14|8
1651999320000|2022-05-08 08:42:00|198.52|196.22|198.53|196.23|198.53|196.23|198.52|196.22|2
1651999330000|2022-05-08 08:42:10|198.55|196.25|198.6|196.3|198.6|196.3|198.55|196.25|5
1651999340000|2022-05-08 08:42:20|198.59|196.29|198.59|196.29|198.59|196.29|198.59|196.29|1
1651999350000|2022-05-08 08:42:30|198.58|196.28|198.53|196.23|198.59|196.29|198.52|196.22|7
1651999370000|2022-05-08 08:42:50|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1651999390000|2022-05-08 08:43:10|198.55|196.25|198.51|196.21|198.55|196.25|198.51|196.21|5
1651999400000|2022-05-08 08:43:20|198.5|196.2|198.45|196.15|198.5|196.2|198.41|196.11|11
1651999410000|2022-05-08 08:43:30|198.47|196.17|198.49|196.19|198.49|196.19|198.47|196.17|7
1651999420000|2022-05-08 08:43:40|198.48|196.18|198.57|196.27|198.57|196.27|198.48|196.18|9
1651999430000|2022-05-08 08:43:50|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1651999440000|2022-05-08 08:44:00|198.59|196.29|198.6|196.3|198.6|196.3|198.58|196.28|5
1651999470000|2022-05-08 08:44:30|198.61|196.31|198.61|196.31|198.61|196.31|198.61|196.31|1
1651999480000|2022-05-08 08:44:40|198.6|196.3|198.59|196.29|198.6|196.3|198.59|196.29|2
1651999500000|2022-05-08 08:45:00|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651999510000|2022-05-08 08:45:10|198.61|196.31|198.65|196.35|198.65|196.35|198.61|196.31|3
1651999520000|2022-05-08 08:45:20|198.66|196.36|198.66|196.36|198.66|196.36|198.65|196.35|3
1651999540000|2022-05-08 08:45:40|198.65|196.35|198.63|196.33|198.65|196.35|198.63|196.33|3
1651999550000|2022-05-08 08:45:50|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1651999590000|2022-05-08 08:46:30|198.63|196.33|198.65|196.35|198.65|196.35|198.62|196.32|3
1651999600000|2022-05-08 08:46:40|198.66|196.36|198.72|196.42|198.73|196.43|198.66|196.36|10
1651999610000|2022-05-08 08:46:50|198.71|196.41|198.71|196.41|198.72|196.42|198.71|196.41|5
1651999620000|2022-05-08 08:47:00|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1651999630000|2022-05-08 08:47:10|198.68|196.38|198.62|196.32|198.68|196.38|198.61|196.31|16
1651999640000|2022-05-08 08:47:20|198.61|196.31|198.63|196.33|198.64|196.34|198.61|196.31|4
1651999650000|2022-05-08 08:47:30|198.62|196.32|198.53|196.23|198.62|196.32|198.53|196.23|12
1651999660000|2022-05-08 08:47:40|198.55|196.25|198.62|196.32|198.62|196.32|198.55|196.25|7
1651999670000|2022-05-08 08:47:50|198.61|196.31|198.52|196.22|198.61|196.31|198.52|196.22|8
1651999680000|2022-05-08 08:48:00|198.53|196.23|198.6|196.3|198.6|196.3|198.53|196.23|8
1651999690000|2022-05-08 08:48:10|198.61|196.31|198.68|196.38|198.69|196.39|198.61|196.31|8
1651999700000|2022-05-08 08:48:20|198.69|196.39|198.67|196.37|198.69|196.39|198.67|196.37|6
1651999710000|2022-05-08 08:48:30|198.69|196.39|198.66|196.36|198.71|196.41|198.66|196.36|8
1651999720000|2022-05-08 08:48:40|198.67|196.37|198.66|196.36|198.67|196.37|198.65|196.35|10
1651999730000|2022-05-08 08:48:50|198.67|196.37|198.67|196.37|198.67|196.37|198.67|196.37|1
1651999740000|2022-05-08 08:49:00|198.66|196.36|198.65|196.35|198.66|196.36|198.65|196.35|2
1651999750000|2022-05-08 08:49:10|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1651999760000|2022-05-08 08:49:20|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1651999770000|2022-05-08 08:49:30|198.62|196.32|198.64|196.34|198.64|196.34|198.61|196.31|3
1651999780000|2022-05-08 08:49:40|198.65|196.35|198.7|196.4|198.7|196.4|198.64|196.34|10
1651999790000|2022-05-08 08:49:50|198.68|196.38|198.71|196.41|198.71|196.41|198.68|196.38|5
1651999800000|2022-05-08 08:50:00|198.7|196.4|198.83|196.53|198.83|196.53|198.67|196.37|10
1651999810000|2022-05-08 08:50:10|198.86|196.56|198.8|196.5|198.86|196.56|198.8|196.5|11
1651999820000|2022-05-08 08:50:20|198.79|196.49|198.8|196.5|198.8|196.5|198.79|196.49|2
1651999830000|2022-05-08 08:50:30|198.81|196.51|198.71|196.41|198.81|196.51|198.7|196.4|10
1651999840000|2022-05-08 08:50:40|198.7|196.4|198.65|196.35|198.7|196.4|198.64|196.34|13
1651999850000|2022-05-08 08:50:50|198.67|196.37|198.69|196.39|198.71|196.41|198.64|196.34|7
1651999860000|2022-05-08 08:51:00|198.71|196.41|198.71|196.41|198.73|196.43|198.71|196.41|12
1651999870000|2022-05-08 08:51:10|198.72|196.42|198.75|196.45|198.78|196.48|198.72|196.42|7
1651999890000|2022-05-08 08:51:30|198.73|196.43|198.74|196.44|198.74|196.44|198.68|196.38|12
1651999900000|2022-05-08 08:51:40|198.73|196.43|198.73|196.43|198.74|196.44|198.73|196.43|3
1651999910000|2022-05-08 08:51:50|198.72|196.42|198.68|196.38|198.73|196.43|198.67|196.37|8
1651999920000|2022-05-08 08:52:00|198.7|196.4|198.79|196.49|198.79|196.49|198.69|196.39|12
1651999930000|2022-05-08 08:52:10|198.78|196.48|198.77|196.47|198.81|196.51|198.77|196.47|6
1651999940000|2022-05-08 08:52:20|198.74|196.44|198.76|196.46|198.76|196.46|198.74|196.44|3
1651999950000|2022-05-08 08:52:30|198.75|196.45|198.74|196.44|198.75|196.45|198.74|196.44|2
1651999960000|2022-05-08 08:52:40|198.75|196.45|198.63|196.33|198.75|196.45|198.63|196.33|9
1651999970000|2022-05-08 08:52:50|198.62|196.32|198.65|196.35|198.65|196.35|198.61|196.31|9
1652000000000|2022-05-08 08:53:20|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652000020000|2022-05-08 08:53:40|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1652000030000|2022-05-08 08:53:50|198.7|196.4|198.71|196.41|198.71|196.41|198.7|196.4|2
1652000050000|2022-05-08 08:54:10|198.72|196.42|198.72|196.42|198.72|196.42|198.68|196.38|7
1652000060000|2022-05-08 08:54:20|198.78|196.48|198.79|196.49|198.79|196.49|198.78|196.48|2
1652000070000|2022-05-08 08:54:30|198.78|196.48|198.79|196.49|198.8|196.5|198.78|196.48|5
1652000080000|2022-05-08 08:54:40|198.78|196.48|198.72|196.42|198.79|196.49|198.72|196.42|4
1652000090000|2022-05-08 08:54:50|198.74|196.44|198.74|196.44|198.74|196.44|198.74|196.44|1
1652000100000|2022-05-08 08:55:00|198.75|196.45|198.74|196.44|198.75|196.45|198.74|196.44|4
1652000120000|2022-05-08 08:55:20|198.73|196.43|198.77|196.47|198.78|196.48|198.73|196.43|6
1652000130000|2022-05-08 08:55:30|198.83|196.53|198.82|196.52|198.83|196.53|198.81|196.51|4
1652000150000|2022-05-08 08:55:50|198.83|196.53|198.8|196.5|198.83|196.53|198.8|196.5|2
1652000160000|2022-05-08 08:56:00|198.79|196.49|198.79|196.49|198.79|196.49|198.76|196.46|9
1652000180000|2022-05-08 08:56:20|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1652000190000|2022-05-08 08:56:30|198.83|196.53|198.82|196.52|198.83|196.53|198.82|196.52|4
1652000200000|2022-05-08 08:56:40|198.83|196.53|198.83|196.53|198.83|196.53|198.82|196.52|3
1652000210000|2022-05-08 08:56:50|198.84|196.54|198.82|196.52|198.84|196.54|198.82|196.52|2
1652000220000|2022-05-08 08:57:00|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1652000230000|2022-05-08 08:57:10|198.79|196.49|198.77|196.47|198.79|196.49|198.77|196.47|3
1652000240000|2022-05-08 08:57:20|198.78|196.48|198.75|196.45|198.78|196.48|198.73|196.43|7
1652000250000|2022-05-08 08:57:30|198.74|196.44|198.77|196.47|198.78|196.48|198.74|196.44|4
1652000260000|2022-05-08 08:57:40|198.75|196.45|198.75|196.45|198.75|196.45|198.75|196.45|1
1652000270000|2022-05-08 08:57:50|198.78|196.48|198.8|196.5|198.83|196.53|198.77|196.47|10
1652000280000|2022-05-08 08:58:00|198.79|196.49|198.82|196.52|198.82|196.52|198.79|196.49|3
1652000300000|2022-05-08 08:58:20|198.81|196.51|198.87|196.57|198.87|196.57|198.81|196.51|10
1652000330000|2022-05-08 08:58:50|198.88|196.58|198.88|196.58|198.89|196.59|198.88|196.58|5
1652000340000|2022-05-08 08:59:00|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1652000360000|2022-05-08 08:59:20|198.89|196.59|198.89|196.59|198.9|196.6|198.89|196.59|3
1652000370000|2022-05-08 08:59:30|198.88|196.58|198.83|196.53|198.88|196.58|198.83|196.53|3
1652000380000|2022-05-08 08:59:40|198.84|196.54|198.83|196.53|198.84|196.54|198.83|196.53|2
1652000390000|2022-05-08 08:59:50|198.81|196.51|198.85|196.55|198.85|196.55|198.81|196.51|4
1652000400000|2022-05-08 09:00:00|198.86|196.56|198.87|196.57|198.87|196.57|198.86|196.56|2
1652000410000|2022-05-08 09:00:10|198.86|196.56|198.88|196.58|198.89|196.59|198.86|196.56|4
1652000440000|2022-05-08 09:00:40|198.87|196.57|198.86|196.56|198.87|196.57|198.85|196.55|3
1652000450000|2022-05-08 09:00:50|198.82|196.52|198.81|196.51|198.82|196.52|198.81|196.51|2
1652000460000|2022-05-08 09:01:00|198.79|196.49|198.81|196.51|198.82|196.52|198.79|196.49|5
1652000470000|2022-05-08 09:01:10|198.85|196.55|198.86|196.56|198.87|196.57|198.85|196.55|5
1652000480000|2022-05-08 09:01:20|198.87|196.57|198.87|196.57|198.87|196.57|198.87|196.57|1
1652000490000|2022-05-08 09:01:30|198.88|196.58|198.98|196.68|198.98|196.68|198.88|196.58|5
1652000500000|2022-05-08 09:01:40|198.97|196.67|199.01|196.71|199.01|196.71|198.97|196.67|3
1652000510000|2022-05-08 09:01:50|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652000520000|2022-05-08 09:02:00|199|196.7|199|196.7|199|196.7|199|196.7|1
1652000530000|2022-05-08 09:02:10|199.01|196.71|199|196.7|199.01|196.71|199|196.7|4
1652000540000|2022-05-08 09:02:20|199.01|196.71|199.01|196.71|199.01|196.71|199|196.7|5
1652000550000|2022-05-08 09:02:30|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652000570000|2022-05-08 09:02:50|199.07|196.77|199.08|196.78|199.08|196.78|199.07|196.77|2
1652000580000|2022-05-08 09:03:00|199.07|196.77|199.08|196.78|199.09|196.79|199.07|196.77|4
1652000590000|2022-05-08 09:03:10|199.09|196.79|199.13|196.83|199.13|196.83|199.09|196.79|3
1652000600000|2022-05-08 09:03:20|199.12|196.82|199.14|196.84|199.14|196.84|199.08|196.78|9
1652000610000|2022-05-08 09:03:30|199.16|196.86|199.1|196.8|199.36|197.06|199.1|196.8|11
1652000620000|2022-05-08 09:03:40|199.09|196.79|199.09|196.79|199.1|196.8|199.06|196.76|13
1652000630000|2022-05-08 09:03:50|199.07|196.77|199.03|196.73|199.07|196.77|199.03|196.73|10
1652000640000|2022-05-08 09:04:00|199.02|196.72|198.99|196.69|199.02|196.72|198.99|196.69|4
1652000650000|2022-05-08 09:04:10|198.98|196.68|199.02|196.72|199.02|196.72|198.98|196.68|4
1652000660000|2022-05-08 09:04:20|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652000670000|2022-05-08 09:04:30|199.02|196.72|199.04|196.74|199.07|196.77|199.02|196.72|10
1652000680000|2022-05-08 09:04:40|199.01|196.71|199|196.7|199.01|196.71|199|196.7|2
1652000690000|2022-05-08 09:04:50|199.01|196.71|199|196.7|199.01|196.71|199|196.7|6
1652000700000|2022-05-08 09:05:00|199.01|196.71|199.03|196.73|199.03|196.73|199.01|196.71|2
1652000710000|2022-05-08 09:05:10|199.04|196.74|199.03|196.73|199.04|196.74|199.03|196.73|2
1652000720000|2022-05-08 09:05:20|199.04|196.74|199.05|196.75|199.05|196.75|199.04|196.74|2
1652000730000|2022-05-08 09:05:30|199.06|196.76|199.1|196.8|199.14|196.84|199.06|196.76|10
1652000740000|2022-05-08 09:05:40|199.09|196.79|199.08|196.78|199.09|196.79|199.08|196.78|2
1652000750000|2022-05-08 09:05:50|199.07|196.77|199.05|196.75|199.07|196.77|199.05|196.75|5
1652000760000|2022-05-08 09:06:00|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652000770000|2022-05-08 09:06:10|199.05|196.75|199.04|196.74|199.05|196.75|199.04|196.74|2
1652000790000|2022-05-08 09:06:30|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652000800000|2022-05-08 09:06:40|199.04|196.74|198.91|196.61|199.04|196.74|198.91|196.61|10
1652000810000|2022-05-08 09:06:50|198.92|196.62|198.85|196.55|198.92|196.62|198.85|196.55|10
1652000820000|2022-05-08 09:07:00|198.86|196.56|198.86|196.56|198.86|196.56|198.86|196.56|1
1652000830000|2022-05-08 09:07:10|198.84|196.54|198.76|196.46|198.84|196.54|198.76|196.46|11
1652000840000|2022-05-08 09:07:20|198.75|196.45|198.71|196.41|198.75|196.45|198.7|196.4|12
1652000850000|2022-05-08 09:07:30|198.7|196.4|198.61|196.31|198.7|196.4|198.61|196.31|6
1652000860000|2022-05-08 09:07:40|198.6|196.3|198.58|196.28|198.6|196.3|198.51|196.21|9
1652000870000|2022-05-08 09:07:50|198.59|196.29|198.59|196.29|198.59|196.29|198.59|196.29|1
1652000880000|2022-05-08 09:08:00|198.62|196.32|198.57|196.27|198.62|196.32|198.57|196.27|10
1652000890000|2022-05-08 09:08:10|198.55|196.25|198.54|196.24|198.56|196.26|198.52|196.22|8
1652000900000|2022-05-08 09:08:20|198.53|196.23|198.52|196.22|198.54|196.24|198.52|196.22|3
1652000910000|2022-05-08 09:08:30|198.51|196.21|198.53|196.23|198.54|196.24|198.5|196.2|12
1652000920000|2022-05-08 09:08:40|198.54|196.24|198.54|196.24|198.54|196.24|198.52|196.22|3
1652000930000|2022-05-08 09:08:50|198.58|196.28|198.54|196.24|198.58|196.28|198.54|196.24|4
1652000940000|2022-05-08 09:09:00|198.55|196.25|198.6|196.3|198.61|196.31|198.55|196.25|6
1652000950000|2022-05-08 09:09:10|198.56|196.26|198.53|196.23|198.56|196.26|198.51|196.21|11
1652000960000|2022-05-08 09:09:20|198.52|196.22|198.46|196.16|198.52|196.22|198.46|196.16|6
1652000980000|2022-05-08 09:09:40|198.45|196.15|198.44|196.14|198.5|196.2|198.44|196.14|9
1652000990000|2022-05-08 09:09:50|198.45|196.15|198.46|196.16|198.46|196.16|198.45|196.15|2
1652001000000|2022-05-08 09:10:00|198.48|196.18|198.47|196.17|198.48|196.18|198.45|196.15|8
1652001010000|2022-05-08 09:10:10|198.46|196.16|198.41|196.11|198.46|196.16|198.41|196.11|6
1652001020000|2022-05-08 09:10:20|198.42|196.12|198.43|196.13|198.43|196.13|198.42|196.12|2
1652001030000|2022-05-08 09:10:30|198.44|196.14|198.43|196.13|198.46|196.16|198.42|196.12|7
1652001040000|2022-05-08 09:10:40|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652001050000|2022-05-08 09:10:50|198.41|196.11|198.44|196.14|198.44|196.14|198.41|196.11|4
1652001060000|2022-05-08 09:11:00|198.43|196.13|198.39|196.09|198.43|196.13|198.39|196.09|5
1652001070000|2022-05-08 09:11:10|198.38|196.08|198.38|196.08|198.38|196.08|198.38|196.08|1
1652001080000|2022-05-08 09:11:20|198.39|196.09|198.05|195.75|198.39|196.09|198.05|195.75|9
1652001090000|2022-05-08 09:11:30|198.04|195.74|198.08|195.78|198.1|195.8|198.04|195.74|10
1652001100000|2022-05-08 09:11:40|198.09|195.79|198.15|195.85|198.15|195.85|198.09|195.79|4
1652001120000|2022-05-08 09:12:00|198.16|195.86|198.44|196.14|198.44|196.14|198.16|195.86|9
1652001130000|2022-05-08 09:12:10|198.46|196.16|198.48|196.18|198.48|196.18|198.46|196.16|2
1652001140000|2022-05-08 09:12:20|198.49|196.19|198.58|196.28|198.58|196.28|198.49|196.19|3
1652001150000|2022-05-08 09:12:30|198.57|196.27|198.57|196.27|198.58|196.28|198.57|196.27|3
1652001160000|2022-05-08 09:12:40|198.58|196.28|198.58|196.28|198.61|196.31|198.58|196.28|6
1652001170000|2022-05-08 09:12:50|198.59|196.29|198.68|196.38|198.68|196.38|198.58|196.28|9
1652001180000|2022-05-08 09:13:00|198.67|196.37|198.61|196.31|198.67|196.37|198.61|196.31|8
1652001190000|2022-05-08 09:13:10|198.62|196.32|198.51|196.21|198.62|196.32|198.51|196.21|7
1652001200000|2022-05-08 09:13:20|198.5|196.2|198.46|196.16|198.51|196.21|198.45|196.15|8
1652001210000|2022-05-08 09:13:30|198.47|196.17|198.46|196.16|198.51|196.21|198.46|196.16|8
1652001220000|2022-05-08 09:13:40|198.47|196.17|198.42|196.12|198.47|196.17|198.41|196.11|4
1652001230000|2022-05-08 09:13:50|198.46|196.16|198.47|196.17|198.47|196.17|198.46|196.16|2
1652001240000|2022-05-08 09:14:00|198.49|196.19|198.47|196.17|198.49|196.19|198.45|196.15|5
1652001250000|2022-05-08 09:14:10|198.51|196.21|198.59|196.29|198.59|196.29|198.51|196.21|8
1652001270000|2022-05-08 09:14:30|198.6|196.3|198.6|196.3|198.6|196.3|198.59|196.29|3
1652001280000|2022-05-08 09:14:40|198.61|196.31|198.59|196.29|198.61|196.31|198.59|196.29|3
1652001290000|2022-05-08 09:14:50|198.6|196.3|198.57|196.27|198.6|196.3|198.57|196.27|3
1652001300000|2022-05-08 09:15:00|198.6|196.3|198.61|196.31|198.61|196.31|198.6|196.3|2
1652001320000|2022-05-08 09:15:20|198.6|196.3|198.61|196.31|198.61|196.31|198.6|196.3|2
1652001330000|2022-05-08 09:15:30|198.6|196.3|198.62|196.32|198.62|196.32|198.6|196.3|3
1652001340000|2022-05-08 09:15:40|198.61|196.31|198.62|196.32|198.62|196.32|198.61|196.31|4
1652001350000|2022-05-08 09:15:50|198.61|196.31|198.6|196.3|198.61|196.31|198.59|196.29|8
1652001360000|2022-05-08 09:16:00|198.59|196.29|198.54|196.24|198.59|196.29|198.54|196.24|8
1652001370000|2022-05-08 09:16:10|198.53|196.23|198.49|196.19|198.53|196.23|198.49|196.19|8
1652001380000|2022-05-08 09:16:20|198.48|196.18|198.46|196.16|198.48|196.18|198.46|196.16|5
1652001390000|2022-05-08 09:16:30|198.48|196.18|198.45|196.15|198.48|196.18|198.45|196.15|5
1652001400000|2022-05-08 09:16:40|198.46|196.16|198.42|196.12|198.46|196.16|198.42|196.12|4
1652001410000|2022-05-08 09:16:50|198.41|196.11|198.39|196.09|198.41|196.11|198.38|196.08|4
1652001420000|2022-05-08 09:17:00|198.36|196.06|198.39|196.09|198.39|196.09|198.36|196.06|2
1652001430000|2022-05-08 09:17:10|198.38|196.08|198.38|196.08|198.39|196.09|198.38|196.08|3
1652001440000|2022-05-08 09:17:20|198.39|196.09|198.52|196.22|198.54|196.24|198.39|196.09|10
1652001450000|2022-05-08 09:17:30|198.53|196.23|198.43|196.13|198.53|196.23|198.43|196.13|10
1652001460000|2022-05-08 09:17:40|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652001470000|2022-05-08 09:17:50|198.41|196.11|198.41|196.11|198.41|196.11|198.41|196.11|1
1652001480000|2022-05-08 09:18:00|198.4|196.1|198.42|196.12|198.42|196.12|198.4|196.1|3
1652001490000|2022-05-08 09:18:10|198.4|196.1|198.4|196.1|198.41|196.11|198.4|196.1|3
1652001500000|2022-05-08 09:18:20|198.41|196.11|198.4|196.1|198.41|196.11|198.4|196.1|2
1652001510000|2022-05-08 09:18:30|198.41|196.11|198.42|196.12|198.42|196.12|198.41|196.11|2
1652001520000|2022-05-08 09:18:40|198.41|196.11|198.42|196.12|198.42|196.12|198.41|196.11|2
1652001530000|2022-05-08 09:18:50|198.41|196.11|198.38|196.08|198.41|196.11|198.38|196.08|2
1652001540000|2022-05-08 09:19:00|198.39|196.09|198.4|196.1|198.41|196.11|198.39|196.09|4
1652001560000|2022-05-08 09:19:20|198.41|196.11|198.5|196.2|198.5|196.2|198.41|196.11|6
1652001570000|2022-05-08 09:19:30|198.49|196.19|198.5|196.2|198.5|196.2|198.49|196.19|2
1652001580000|2022-05-08 09:19:40|198.49|196.19|198.5|196.2|198.5|196.2|198.49|196.19|2
1652001590000|2022-05-08 09:19:50|198.49|196.19|198.44|196.14|198.49|196.19|198.44|196.14|6
1652001600000|2022-05-08 09:20:00|198.43|196.13|198.42|196.12|198.43|196.13|198.42|196.12|2
1652001610000|2022-05-08 09:20:10|198.43|196.13|198.42|196.12|198.43|196.13|198.39|196.09|9
1652001620000|2022-05-08 09:20:20|198.41|196.11|198.39|196.09|198.41|196.11|198.34|196.04|10
1652001630000|2022-05-08 09:20:30|198.38|196.08|198.45|196.15|198.45|196.15|198.37|196.07|8
1652001640000|2022-05-08 09:20:40|198.46|196.16|198.49|196.19|198.5|196.2|198.45|196.15|8
1652001650000|2022-05-08 09:20:50|198.48|196.18|198.42|196.12|198.48|196.18|198.42|196.12|5
1652001660000|2022-05-08 09:21:00|198.41|196.11|198.42|196.12|198.42|196.12|198.41|196.11|4
1652001670000|2022-05-08 09:21:10|198.41|196.11|198.39|196.09|198.41|196.11|198.39|196.09|3
1652001680000|2022-05-08 09:21:20|198.4|196.1|198.4|196.1|198.4|196.1|198.39|196.09|3
1652001690000|2022-05-08 09:21:30|198.39|196.09|198.4|196.1|198.41|196.11|198.39|196.09|3
1652001700000|2022-05-08 09:21:40|198.38|196.08|198.39|196.09|198.4|196.1|198.38|196.08|3
1652001710000|2022-05-08 09:21:50|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1652001740000|2022-05-08 09:22:20|198.41|196.11|198.43|196.13|198.43|196.13|198.41|196.11|2
1652001760000|2022-05-08 09:22:40|198.45|196.15|198.49|196.19|198.49|196.19|198.45|196.15|9
1652001800000|2022-05-08 09:23:20|198.51|196.21|198.53|196.23|198.54|196.24|198.51|196.21|4
1652001820000|2022-05-08 09:23:40|198.46|196.16|198.46|196.16|198.46|196.16|198.46|196.16|1
1652001830000|2022-05-08 09:23:50|198.53|196.23|198.54|196.24|198.54|196.24|198.53|196.23|2
1652001840000|2022-05-08 09:24:00|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652001850000|2022-05-08 09:24:10|198.57|196.27|198.56|196.26|198.57|196.27|198.56|196.26|2
1652001870000|2022-05-08 09:24:30|198.59|196.29|198.59|196.29|198.59|196.29|198.59|196.29|1
1652001890000|2022-05-08 09:24:50|198.6|196.3|198.61|196.31|198.61|196.31|198.6|196.3|4
1652001900000|2022-05-08 09:25:00|198.62|196.32|198.64|196.34|198.66|196.36|198.62|196.32|8
1652001910000|2022-05-08 09:25:10|198.6|196.3|198.6|196.3|198.61|196.31|198.6|196.3|3
1652001920000|2022-05-08 09:25:20|198.64|196.34|198.65|196.35|198.66|196.36|198.64|196.34|4
1652001930000|2022-05-08 09:25:30|198.69|196.39|198.65|196.35|198.69|196.39|198.65|196.35|4
1652001940000|2022-05-08 09:25:40|198.64|196.34|198.64|196.34|198.64|196.34|198.64|196.34|1
1652001950000|2022-05-08 09:25:50|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1652001960000|2022-05-08 09:26:00|198.64|196.34|198.64|196.34|198.64|196.34|198.64|196.34|1
1652001970000|2022-05-08 09:26:10|198.66|196.36|198.58|196.28|198.66|196.36|198.58|196.28|7
1652001980000|2022-05-08 09:26:20|198.57|196.27|198.57|196.27|198.57|196.27|198.57|196.27|1
1652001990000|2022-05-08 09:26:30|198.56|196.26|198.59|196.29|198.59|196.29|198.56|196.26|6
1652002000000|2022-05-08 09:26:40|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1652002010000|2022-05-08 09:26:50|198.57|196.27|198.48|196.18|198.57|196.27|198.48|196.18|6
1652002020000|2022-05-08 09:27:00|198.49|196.19|198.48|196.18|198.5|196.2|198.48|196.18|4
1652002050000|2022-05-08 09:27:30|198.49|196.19|198.44|196.14|198.5|196.2|198.44|196.14|6
1652002060000|2022-05-08 09:27:40|198.43|196.13|198.43|196.13|198.43|196.13|198.43|196.13|1
1652002080000|2022-05-08 09:28:00|198.44|196.14|198.43|196.13|198.44|196.14|198.42|196.12|4
1652002090000|2022-05-08 09:28:10|198.44|196.14|198.45|196.15|198.45|196.15|198.43|196.13|3
1652002120000|2022-05-08 09:28:40|198.47|196.17|198.5|196.2|198.5|196.2|198.47|196.17|3
1652002130000|2022-05-08 09:28:50|198.49|196.19|198.5|196.2|198.5|196.2|198.49|196.19|2
1652002140000|2022-05-08 09:29:00|198.49|196.19|198.39|196.09|198.5|196.2|198.39|196.09|10
1652002150000|2022-05-08 09:29:10|198.38|196.08|198.39|196.09|198.39|196.09|198.38|196.08|2
1652002160000|2022-05-08 09:29:20|198.4|196.1|198.38|196.08|198.41|196.11|198.38|196.08|6
1652002170000|2022-05-08 09:29:30|198.37|196.07|198.41|196.11|198.41|196.11|198.36|196.06|8
1652002180000|2022-05-08 09:29:40|198.4|196.1|198.43|196.13|198.44|196.14|198.4|196.1|7
1652002190000|2022-05-08 09:29:50|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652002200000|2022-05-08 09:30:00|198.41|196.11|198.43|196.13|198.43|196.13|198.41|196.11|3
1652002210000|2022-05-08 09:30:10|198.42|196.12|198.41|196.11|198.42|196.12|198.4|196.1|3
1652002220000|2022-05-08 09:30:20|198.4|196.1|198.42|196.12|198.42|196.12|198.37|196.07|5
1652002240000|2022-05-08 09:30:40|198.41|196.11|198.43|196.13|198.43|196.13|198.4|196.1|5
1652002250000|2022-05-08 09:30:50|198.44|196.14|198.52|196.22|198.52|196.22|198.43|196.13|10
1652002260000|2022-05-08 09:31:00|198.58|196.28|198.56|196.26|198.58|196.28|198.56|196.26|5
1652002270000|2022-05-08 09:31:10|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652002280000|2022-05-08 09:31:20|198.54|196.24|198.55|196.25|198.55|196.25|198.54|196.24|4
1652002290000|2022-05-08 09:31:30|198.53|196.23|198.57|196.27|198.57|196.27|198.53|196.23|6
1652002300000|2022-05-08 09:31:40|198.56|196.26|198.57|196.27|198.57|196.27|198.56|196.26|2
1652002310000|2022-05-08 09:31:50|198.56|196.26|198.51|196.21|198.56|196.26|198.5|196.2|5
1652002320000|2022-05-08 09:32:00|198.52|196.22|198.53|196.23|198.53|196.23|198.52|196.22|4
1652002330000|2022-05-08 09:32:10|198.54|196.24|198.53|196.23|198.54|196.24|198.53|196.23|2
1652002350000|2022-05-08 09:32:30|198.52|196.22|198.5|196.2|198.52|196.22|198.5|196.2|3
1652002370000|2022-05-08 09:32:50|198.49|196.19|198.49|196.19|198.49|196.19|198.49|196.19|1
1652002390000|2022-05-08 09:33:10|198.48|196.18|198.49|196.19|198.49|196.19|198.48|196.18|2
1652002400000|2022-05-08 09:33:20|198.48|196.18|198.46|196.16|198.49|196.19|198.46|196.16|5
1652002410000|2022-05-08 09:33:30|198.44|196.14|198.43|196.13|198.44|196.14|198.41|196.11|4
1652002420000|2022-05-08 09:33:40|198.37|196.07|198.41|196.11|198.41|196.11|198.37|196.07|2
1652002430000|2022-05-08 09:33:50|198.42|196.12|198.43|196.13|198.43|196.13|198.41|196.11|3
1652002440000|2022-05-08 09:34:00|198.45|196.15|198.47|196.17|198.47|196.17|198.45|196.15|3
1652002450000|2022-05-08 09:34:10|198.48|196.18|198.54|196.24|198.54|196.24|198.48|196.18|6
1652002460000|2022-05-08 09:34:20|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652002470000|2022-05-08 09:34:30|198.54|196.24|198.53|196.23|198.55|196.25|198.53|196.23|4
1652002480000|2022-05-08 09:34:40|198.52|196.22|198.56|196.26|198.57|196.27|198.52|196.22|8
1652002500000|2022-05-08 09:35:00|198.55|196.25|198.55|196.25|198.56|196.26|198.55|196.25|3
1652002510000|2022-05-08 09:35:10|198.56|196.26|198.56|196.26|198.57|196.27|198.55|196.25|5
1652002520000|2022-05-08 09:35:20|198.55|196.25|198.56|196.26|198.56|196.26|198.55|196.25|2
1652002530000|2022-05-08 09:35:30|198.55|196.25|198.54|196.24|198.57|196.27|198.54|196.24|5
1652002540000|2022-05-08 09:35:40|198.56|196.26|198.55|196.25|198.56|196.26|198.55|196.25|2
1652002550000|2022-05-08 09:35:50|198.53|196.23|198.5|196.2|198.53|196.23|198.49|196.19|6
1652002560000|2022-05-08 09:36:00|198.49|196.19|198.52|196.22|198.52|196.22|198.49|196.19|8
1652002570000|2022-05-08 09:36:10|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652002580000|2022-05-08 09:36:20|198.55|196.25|198.56|196.26|198.56|196.26|198.55|196.25|4
1652002590000|2022-05-08 09:36:30|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652002600000|2022-05-08 09:36:40|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652002610000|2022-05-08 09:36:50|198.53|196.23|198.65|196.35|198.65|196.35|198.53|196.23|8
1652002620000|2022-05-08 09:37:00|198.63|196.33|198.66|196.36|198.66|196.36|198.63|196.33|6
1652002640000|2022-05-08 09:37:20|198.67|196.37|198.66|196.36|198.67|196.37|198.56|196.26|6
1652002650000|2022-05-08 09:37:30|198.65|196.35|198.65|196.35|198.65|196.35|198.64|196.34|3
1652002660000|2022-05-08 09:37:40|198.67|196.37|198.64|196.34|198.67|196.37|198.64|196.34|3
1652002680000|2022-05-08 09:38:00|198.63|196.33|198.64|196.34|198.64|196.34|198.63|196.33|2
1652002710000|2022-05-08 09:38:30|198.63|196.33|198.51|196.21|198.63|196.33|198.51|196.21|10
1652002720000|2022-05-08 09:38:40|198.49|196.19|198.48|196.18|198.49|196.19|198.46|196.16|12
1652002730000|2022-05-08 09:38:50|198.47|196.17|198.43|196.13|198.47|196.17|198.43|196.13|5
1652002740000|2022-05-08 09:39:00|198.42|196.12|198.43|196.13|198.43|196.13|198.41|196.11|3
1652002750000|2022-05-08 09:39:10|198.42|196.12|198.47|196.17|198.47|196.17|198.4|196.1|8
1652002770000|2022-05-08 09:39:30|198.48|196.18|198.48|196.18|198.48|196.18|198.48|196.18|1
1652002780000|2022-05-08 09:39:40|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|2
1652002790000|2022-05-08 09:39:50|198.47|196.17|198.54|196.24|198.54|196.24|198.47|196.17|7
1652002800000|2022-05-08 09:40:00|198.53|196.23|198.52|196.22|198.55|196.25|198.52|196.22|4
1652002820000|2022-05-08 09:40:20|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652002850000|2022-05-08 09:40:50|198.53|196.23|198.43|196.13|198.53|196.23|198.41|196.11|10
1652002860000|2022-05-08 09:41:00|198.42|196.12|198.42|196.12|198.43|196.13|198.41|196.11|6
1652002870000|2022-05-08 09:41:10|198.43|196.13|198.43|196.13|198.43|196.13|198.41|196.11|5
1652002880000|2022-05-08 09:41:20|198.44|196.14|198.47|196.17|198.47|196.17|198.44|196.14|4
1652002890000|2022-05-08 09:41:30|198.51|196.21|198.5|196.2|198.51|196.21|198.5|196.2|2
1652002900000|2022-05-08 09:41:40|198.49|196.19|198.47|196.17|198.49|196.19|198.47|196.17|4
1652002910000|2022-05-08 09:41:50|198.45|196.15|198.43|196.13|198.46|196.16|198.43|196.13|5
1652002920000|2022-05-08 09:42:00|198.41|196.11|198.4|196.1|198.41|196.11|198.4|196.1|2
1652002930000|2022-05-08 09:42:10|198.41|196.11|198.41|196.11|198.41|196.11|198.41|196.11|1
1652002940000|2022-05-08 09:42:20|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652002950000|2022-05-08 09:42:30|198.44|196.14|198.42|196.12|198.44|196.14|198.42|196.12|4
1652002960000|2022-05-08 09:42:40|198.4|196.1|198.4|196.1|198.41|196.11|198.4|196.1|3
1652002970000|2022-05-08 09:42:50|198.41|196.11|198.1|195.8|198.41|196.11|198.1|195.8|8
1652002980000|2022-05-08 09:43:00|198.09|195.79|198.05|195.75|198.09|195.79|197.94|195.64|19
1652002990000|2022-05-08 09:43:10|198.06|195.76|198.28|195.98|198.32|196.02|198.04|195.74|11
1652003000000|2022-05-08 09:43:20|198.2|195.9|198.1|195.8|198.2|195.9|198.08|195.78|5
1652003010000|2022-05-08 09:43:30|198.09|195.79|198.09|195.79|198.09|195.79|198.09|195.79|1
1652003020000|2022-05-08 09:43:40|198.1|195.8|198.09|195.79|198.1|195.8|198.09|195.79|4
1652003030000|2022-05-08 09:43:50|198.12|195.82|198.17|195.87|198.17|195.87|198.12|195.82|4
1652003040000|2022-05-08 09:44:00|198.16|195.86|198.49|196.19|198.49|196.19|198.16|195.86|15
1652003050000|2022-05-08 09:44:10|198.5|196.2|198.5|196.2|198.53|196.23|198.5|196.2|6
1652003060000|2022-05-08 09:44:20|198.51|196.21|198.54|196.24|198.54|196.24|198.48|196.18|5
1652003070000|2022-05-08 09:44:30|198.53|196.23|198.68|196.38|198.68|196.38|198.53|196.23|9
1652003080000|2022-05-08 09:44:40|198.67|196.37|198.64|196.34|198.67|196.37|198.63|196.33|7
1652003090000|2022-05-08 09:44:50|198.65|196.35|198.7|196.4|198.7|196.4|198.65|196.35|6
1652003100000|2022-05-08 09:45:00|198.77|196.47|198.73|196.43|198.82|196.52|198.72|196.42|17
1652003110000|2022-05-08 09:45:10|198.72|196.42|198.76|196.46|198.77|196.47|198.72|196.42|9
1652003120000|2022-05-08 09:45:20|198.83|196.53|198.83|196.53|198.83|196.53|198.82|196.52|3
1652003130000|2022-05-08 09:45:30|198.82|196.52|198.88|196.58|198.88|196.58|198.82|196.52|6
1652003140000|2022-05-08 09:45:40|198.89|196.59|199.01|196.71|199.01|196.71|198.89|196.59|6
1652003150000|2022-05-08 09:45:50|198.99|196.69|199.04|196.74|199.04|196.74|198.98|196.68|8
1652003160000|2022-05-08 09:46:00|199.01|196.71|198.96|196.66|199.03|196.73|198.96|196.66|9
1652003170000|2022-05-08 09:46:10|198.97|196.67|198.96|196.66|199|196.7|198.96|196.66|10
1652003180000|2022-05-08 09:46:20|198.97|196.67|199.01|196.71|199.01|196.71|198.97|196.67|10
1652003190000|2022-05-08 09:46:30|199.02|196.72|199.03|196.73|199.03|196.73|199.01|196.71|4
1652003200000|2022-05-08 09:46:40|199.04|196.74|199|196.7|199.04|196.74|198.99|196.69|8
1652003210000|2022-05-08 09:46:50|199.01|196.71|198.97|196.67|199.01|196.71|198.97|196.67|3
1652003220000|2022-05-08 09:47:00|198.96|196.66|198.94|196.64|198.96|196.66|198.93|196.63|4
1652003230000|2022-05-08 09:47:10|198.93|196.63|198.86|196.56|198.93|196.63|198.82|196.52|10
1652003240000|2022-05-08 09:47:20|198.87|196.57|198.87|196.57|198.87|196.57|198.87|196.57|1
1652003250000|2022-05-08 09:47:30|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1652003260000|2022-05-08 09:47:40|198.91|196.61|198.91|196.61|198.91|196.61|198.91|196.61|1
1652003290000|2022-05-08 09:48:10|198.9|196.6|198.89|196.59|198.91|196.61|198.89|196.59|3
1652003300000|2022-05-08 09:48:20|198.88|196.58|198.89|196.59|198.89|196.59|198.84|196.54|10
1652003310000|2022-05-08 09:48:30|198.88|196.58|198.89|196.59|198.89|196.59|198.88|196.58|2
1652003320000|2022-05-08 09:48:40|198.9|196.6|198.93|196.63|198.93|196.63|198.89|196.59|4
1652003330000|2022-05-08 09:48:50|198.9|196.6|198.91|196.61|198.91|196.61|198.9|196.6|2
1652003340000|2022-05-08 09:49:00|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1652003350000|2022-05-08 09:49:10|198.85|196.55|198.82|196.52|198.85|196.55|198.82|196.52|2
1652003360000|2022-05-08 09:49:20|198.8|196.5|198.78|196.48|198.8|196.5|198.77|196.47|4
1652003370000|2022-05-08 09:49:30|198.74|196.44|198.74|196.44|198.74|196.44|198.74|196.44|1
1652003380000|2022-05-08 09:49:40|198.73|196.43|198.67|196.37|198.74|196.44|198.67|196.37|8
1652003390000|2022-05-08 09:49:50|198.66|196.36|198.65|196.35|198.66|196.36|198.65|196.35|2
1652003400000|2022-05-08 09:50:00|198.64|196.34|198.7|196.4|198.7|196.4|198.56|196.26|15
1652003410000|2022-05-08 09:50:10|198.69|196.39|198.71|196.41|198.72|196.42|198.69|196.39|7
1652003420000|2022-05-08 09:50:20|198.72|196.42|198.75|196.45|198.75|196.45|198.72|196.42|4
1652003430000|2022-05-08 09:50:30|198.77|196.47|198.77|196.47|198.78|196.48|198.77|196.47|3
1652003440000|2022-05-08 09:50:40|198.76|196.46|198.8|196.5|198.8|196.5|198.76|196.46|3
1652003450000|2022-05-08 09:50:50|198.79|196.49|198.8|196.5|198.8|196.5|198.79|196.49|2
1652003460000|2022-05-08 09:51:00|198.81|196.51|198.81|196.51|198.81|196.51|198.8|196.5|3
1652003480000|2022-05-08 09:51:20|198.8|196.5|198.74|196.44|198.8|196.5|198.74|196.44|7
1652003490000|2022-05-08 09:51:30|198.73|196.43|198.68|196.38|198.73|196.43|198.67|196.37|7
1652003500000|2022-05-08 09:51:40|198.65|196.35|198.59|196.29|198.65|196.35|198.59|196.29|9
1652003510000|2022-05-08 09:51:50|198.6|196.3|198.62|196.32|198.62|196.32|198.6|196.3|3
1652003520000|2022-05-08 09:52:00|198.61|196.31|198.61|196.31|198.61|196.31|198.61|196.31|1
1652003530000|2022-05-08 09:52:10|198.6|196.3|198.63|196.33|198.64|196.34|198.6|196.3|6
1652003540000|2022-05-08 09:52:20|198.62|196.32|198.59|196.29|198.63|196.33|198.59|196.29|6
1652003560000|2022-05-08 09:52:40|198.61|196.31|198.56|196.26|198.61|196.31|198.56|196.26|5
1652003570000|2022-05-08 09:52:50|198.59|196.29|198.63|196.33|198.63|196.33|198.58|196.28|7
1652003580000|2022-05-08 09:53:00|198.62|196.32|198.69|196.39|198.7|196.4|198.62|196.32|15
1652003590000|2022-05-08 09:53:10|198.7|196.4|198.69|196.39|198.7|196.4|198.68|196.38|6
1652003600000|2022-05-08 09:53:20|198.68|196.38|198.7|196.4|198.7|196.4|198.68|196.38|3
1652003610000|2022-05-08 09:53:30|198.74|196.44|198.83|196.53|198.83|196.53|198.73|196.43|9
1652003620000|2022-05-08 09:53:40|198.82|196.52|198.83|196.53|198.86|196.56|198.82|196.52|7
1652003640000|2022-05-08 09:54:00|198.81|196.51|198.83|196.53|198.83|196.53|198.81|196.51|3
1652003650000|2022-05-08 09:54:10|198.82|196.52|198.82|196.52|198.83|196.53|198.82|196.52|3
1652003670000|2022-05-08 09:54:30|198.81|196.51|198.83|196.53|198.83|196.53|198.81|196.51|4
1652003690000|2022-05-08 09:54:50|198.84|196.54|198.84|196.54|198.84|196.54|198.84|196.54|1
1652003700000|2022-05-08 09:55:00|198.83|196.53|198.86|196.56|198.87|196.57|198.83|196.53|3
1652003710000|2022-05-08 09:55:10|198.89|196.59|198.88|196.58|198.89|196.59|198.88|196.58|2
1652003720000|2022-05-08 09:55:20|198.89|196.59|198.89|196.59|198.89|196.59|198.89|196.59|1
1652003730000|2022-05-08 09:55:30|198.9|196.6|198.88|196.58|198.9|196.6|198.88|196.58|3
1652003740000|2022-05-08 09:55:40|198.9|196.6|198.9|196.6|198.91|196.61|198.9|196.6|3
1652003750000|2022-05-08 09:55:50|198.89|196.59|198.9|196.6|198.9|196.6|198.89|196.59|4
1652003770000|2022-05-08 09:56:10|198.89|196.59|198.77|196.47|198.89|196.59|198.77|196.47|8
1652003780000|2022-05-08 09:56:20|198.81|196.51|198.8|196.5|198.81|196.51|198.79|196.49|6
1652003790000|2022-05-08 09:56:30|198.79|196.49|198.8|196.5|198.8|196.5|198.79|196.49|2
1652003800000|2022-05-08 09:56:40|198.81|196.51|198.81|196.51|198.82|196.52|198.81|196.51|3
1652003810000|2022-05-08 09:56:50|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1652003820000|2022-05-08 09:57:00|198.81|196.51|198.81|196.51|198.82|196.52|198.81|196.51|3
1652003830000|2022-05-08 09:57:10|198.82|196.52|198.83|196.53|198.83|196.53|198.82|196.52|2
1652003840000|2022-05-08 09:57:20|198.82|196.52|198.81|196.51|198.83|196.53|198.81|196.51|4
1652003850000|2022-05-08 09:57:30|198.8|196.5|198.78|196.48|198.83|196.53|198.76|196.46|9
1652003860000|2022-05-08 09:57:40|198.76|196.46|198.76|196.46|198.76|196.46|198.73|196.43|5
1652003870000|2022-05-08 09:57:50|198.78|196.48|198.76|196.46|198.78|196.48|198.76|196.46|2
1652003880000|2022-05-08 09:58:00|198.75|196.45|198.78|196.48|198.78|196.48|198.75|196.45|4
1652003890000|2022-05-08 09:58:10|198.79|196.49|198.73|196.43|198.79|196.49|198.72|196.42|6
1652003900000|2022-05-08 09:58:20|198.76|196.46|198.72|196.42|198.76|196.46|198.72|196.42|5
1652003910000|2022-05-08 09:58:30|198.69|196.39|198.7|196.4|198.72|196.42|198.68|196.38|6
1652003920000|2022-05-08 09:58:40|198.69|196.39|198.74|196.44|198.74|196.44|198.67|196.37|11
1652003930000|2022-05-08 09:58:50|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1652003940000|2022-05-08 09:59:00|198.74|196.44|198.78|196.48|198.79|196.49|198.74|196.44|6
1652003950000|2022-05-08 09:59:10|198.79|196.49|198.72|196.42|198.79|196.49|198.72|196.42|8
1652003960000|2022-05-08 09:59:20|198.73|196.43|198.73|196.43|198.73|196.43|198.73|196.43|1
1652003980000|2022-05-08 09:59:40|198.72|196.42|198.72|196.42|198.72|196.42|198.71|196.41|5
1652003990000|2022-05-08 09:59:50|198.74|196.44|198.76|196.46|198.76|196.46|198.74|196.44|2
1652004000000|2022-05-08 10:00:00|198.78|196.48|198.78|196.48|198.79|196.49|198.78|196.48|5
1652004010000|2022-05-08 10:00:10|198.79|196.49|198.75|196.45|198.83|196.53|198.75|196.45|10
1652004020000|2022-05-08 10:00:20|198.76|196.46|198.86|196.56|198.87|196.57|198.76|196.46|11
1652004030000|2022-05-08 10:00:30|198.83|196.53|198.84|196.54|198.84|196.54|198.83|196.53|4
1652004040000|2022-05-08 10:00:40|198.83|196.53|198.87|196.57|198.87|196.57|198.83|196.53|5
1652004050000|2022-05-08 10:00:50|198.88|196.58|198.88|196.58|198.88|196.58|198.88|196.58|1
1652004060000|2022-05-08 10:01:00|198.91|196.61|198.91|196.61|198.91|196.61|198.91|196.61|1
1652004070000|2022-05-08 10:01:10|198.95|196.65|199|196.7|199|196.7|198.95|196.65|5
1652004080000|2022-05-08 10:01:20|198.99|196.69|198.99|196.69|199.01|196.71|198.98|196.68|5
1652004090000|2022-05-08 10:01:30|198.98|196.68|199.01|196.71|199.01|196.71|198.98|196.68|3
1652004100000|2022-05-08 10:01:40|199|196.7|199|196.7|199|196.7|199|196.7|1
1652004110000|2022-05-08 10:01:50|198.99|196.69|199.01|196.71|199.01|196.71|198.99|196.69|3
1652004140000|2022-05-08 10:02:20|199|196.7|198.98|196.68|199|196.7|198.98|196.68|2
1652004150000|2022-05-08 10:02:30|198.99|196.69|199|196.7|199|196.7|198.98|196.68|5
1652004190000|2022-05-08 10:03:10|198.96|196.66|198.92|196.62|198.96|196.66|198.87|196.57|14
1652004200000|2022-05-08 10:03:20|198.84|196.54|198.82|196.52|198.92|196.62|198.82|196.52|10
1652004210000|2022-05-08 10:03:30|198.81|196.51|198.82|196.52|198.82|196.52|198.81|196.51|4
1652004220000|2022-05-08 10:03:40|198.81|196.51|198.8|196.5|198.81|196.51|198.79|196.49|4
1652004230000|2022-05-08 10:03:50|198.79|196.49|198.7|196.4|198.8|196.5|198.7|196.4|7
1652004240000|2022-05-08 10:04:00|198.71|196.41|198.7|196.4|198.71|196.41|198.7|196.4|2
1652004250000|2022-05-08 10:04:10|198.69|196.39|198.56|196.26|198.69|196.39|198.56|196.26|9
1652004260000|2022-05-08 10:04:20|198.57|196.27|198.58|196.28|198.58|196.28|198.57|196.27|2
1652004270000|2022-05-08 10:04:30|198.59|196.29|198.63|196.33|198.65|196.35|198.59|196.29|10
1652004280000|2022-05-08 10:04:40|198.64|196.34|198.64|196.34|198.65|196.35|198.63|196.33|5
1652004290000|2022-05-08 10:04:50|198.62|196.32|198.6|196.3|198.62|196.32|198.6|196.3|3
1652004300000|2022-05-08 10:05:00|198.56|196.26|198.52|196.22|198.56|196.26|198.52|196.22|5
1652004310000|2022-05-08 10:05:10|198.51|196.21|198.48|196.18|198.51|196.21|198.48|196.18|6
1652004320000|2022-05-08 10:05:20|198.47|196.17|198.46|196.16|198.47|196.17|198.46|196.16|2
1652004330000|2022-05-08 10:05:30|198.42|196.12|198.16|195.86|198.42|196.12|198.14|195.84|13
1652004340000|2022-05-08 10:05:40|198.15|195.85|198.36|196.06|198.36|196.06|198.15|195.85|9
1652004350000|2022-05-08 10:05:50|198.35|196.05|198.43|196.13|198.43|196.13|198.35|196.05|7
1652004360000|2022-05-08 10:06:00|198.47|196.17|198.53|196.23|198.54|196.24|198.47|196.17|10
1652004370000|2022-05-08 10:06:10|198.51|196.21|198.4|196.1|198.51|196.21|198.4|196.1|8
1652004380000|2022-05-08 10:06:20|198.37|196.07|198.17|195.87|198.37|196.07|198.17|195.87|3
1652004390000|2022-05-08 10:06:30|198.28|195.98|198.43|196.13|198.43|196.13|198.28|195.98|12
1652004400000|2022-05-08 10:06:40|198.42|196.12|198.39|196.09|198.42|196.12|198.39|196.09|6
1652004410000|2022-05-08 10:06:50|198.34|196.04|198.38|196.08|198.38|196.08|198.34|196.04|4
1652004420000|2022-05-08 10:07:00|198.37|196.07|198.37|196.07|198.37|196.07|198.35|196.05|4
1652004430000|2022-05-08 10:07:10|198.39|196.09|198.38|196.08|198.39|196.09|198.38|196.08|2
1652004440000|2022-05-08 10:07:20|198.39|196.09|198.39|196.09|198.39|196.09|198.39|196.09|1
1652004450000|2022-05-08 10:07:30|198.4|196.1|198.39|196.09|198.41|196.11|198.39|196.09|4
1652004460000|2022-05-08 10:07:40|198.33|196.03|198.32|196.02|198.33|196.03|198.31|196.01|4
1652004470000|2022-05-08 10:07:50|198.33|196.03|198.33|196.03|198.33|196.03|198.33|196.03|1
1652004480000|2022-05-08 10:08:00|198.32|196.02|198.41|196.11|198.42|196.12|198.32|196.02|8
1652004490000|2022-05-08 10:08:10|198.44|196.14|198.45|196.15|198.45|196.15|198.44|196.14|2
1652004500000|2022-05-08 10:08:20|198.44|196.14|198.47|196.17|198.47|196.17|198.39|196.09|13
1652004510000|2022-05-08 10:08:30|198.48|196.18|198.56|196.26|198.58|196.28|198.48|196.18|14
1652004520000|2022-05-08 10:08:40|198.55|196.25|198.62|196.32|198.63|196.33|198.55|196.25|16
1652004530000|2022-05-08 10:08:50|198.61|196.31|198.64|196.34|198.64|196.34|198.61|196.31|2
1652004540000|2022-05-08 10:09:00|198.65|196.35|198.71|196.41|198.71|196.41|198.65|196.35|5
1652004550000|2022-05-08 10:09:10|198.78|196.48|198.71|196.41|198.78|196.48|198.71|196.41|4
1652004560000|2022-05-08 10:09:20|198.69|196.39|198.67|196.37|198.71|196.41|198.62|196.32|17
1652004570000|2022-05-08 10:09:30|198.68|196.38|198.67|196.37|198.68|196.38|198.67|196.37|2
1652004580000|2022-05-08 10:09:40|198.7|196.4|198.7|196.4|198.7|196.4|198.7|196.4|1
1652004600000|2022-05-08 10:10:00|198.71|196.41|198.75|196.45|198.75|196.45|198.71|196.41|5
1652004610000|2022-05-08 10:10:10|198.79|196.49|198.8|196.5|198.81|196.51|198.79|196.49|3
1652004620000|2022-05-08 10:10:20|198.7|196.4|198.81|196.51|198.81|196.51|198.7|196.4|3
1652004630000|2022-05-08 10:10:30|198.82|196.52|198.82|196.52|198.83|196.53|198.82|196.52|5
1652004640000|2022-05-08 10:10:40|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1652004650000|2022-05-08 10:10:50|198.78|196.48|198.8|196.5|198.8|196.5|198.78|196.48|2
1652004660000|2022-05-08 10:11:00|198.81|196.51|198.86|196.56|198.87|196.57|198.81|196.51|6
1652004670000|2022-05-08 10:11:10|198.87|196.57|198.93|196.63|198.93|196.63|198.83|196.53|7
1652004680000|2022-05-08 10:11:20|198.98|196.68|199.07|196.77|199.07|196.77|198.98|196.68|10
1652004690000|2022-05-08 10:11:30|199.08|196.78|199.11|196.81|199.11|196.81|199.07|196.77|6
1652004700000|2022-05-08 10:11:40|199.1|196.8|199.08|196.78|199.11|196.81|199.08|196.78|6
1652004710000|2022-05-08 10:11:50|199.07|196.77|199.06|196.76|199.07|196.77|198.96|196.66|14
1652004720000|2022-05-08 10:12:00|199.07|196.77|199.08|196.78|199.09|196.79|199.05|196.75|7
1652004730000|2022-05-08 10:12:10|199.14|196.84|199.41|197.11|199.42|197.12|199.14|196.84|7
1652004740000|2022-05-08 10:12:20|199.4|197.1|199.39|197.09|199.41|197.11|199.39|197.09|4
1652004750000|2022-05-08 10:12:30|199.34|197.04|199.11|196.81|199.34|197.04|199.11|196.81|8
1652004770000|2022-05-08 10:12:50|199.09|196.79|199.1|196.8|199.11|196.81|199.09|196.79|3
1652004780000|2022-05-08 10:13:00|199.11|196.81|199.1|196.8|199.11|196.81|199.1|196.8|2
1652004800000|2022-05-08 10:13:20|199.06|196.76|199.03|196.73|199.06|196.76|199.02|196.72|7
1652004810000|2022-05-08 10:13:30|199.04|196.74|199.03|196.73|199.09|196.79|199.03|196.73|12
1652004820000|2022-05-08 10:13:40|199.04|196.74|198.96|196.66|199.04|196.74|198.96|196.66|3
1652004830000|2022-05-08 10:13:50|198.97|196.67|198.96|196.66|198.97|196.67|198.95|196.65|3
1652004840000|2022-05-08 10:14:00|198.95|196.65|198.95|196.65|198.95|196.65|198.94|196.64|3
1652004850000|2022-05-08 10:14:10|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652004860000|2022-05-08 10:14:20|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652004870000|2022-05-08 10:14:30|199.01|196.71|199.01|196.71|199.01|196.71|199.01|196.71|1
1652004880000|2022-05-08 10:14:40|199.02|196.72|199|196.7|199.02|196.72|198.99|196.69|7
1652004890000|2022-05-08 10:14:50|199.02|196.72|199.02|196.72|199.02|196.72|199.01|196.71|3
1652004900000|2022-05-08 10:15:00|199.03|196.73|199.04|196.74|199.04|196.74|199.03|196.73|2
1652004910000|2022-05-08 10:15:10|199.03|196.73|198.93|196.63|199.03|196.73|198.93|196.63|10
1652004920000|2022-05-08 10:15:20|198.94|196.64|198.94|196.64|198.94|196.64|198.94|196.64|1
1652004930000|2022-05-08 10:15:30|198.93|196.63|198.95|196.65|198.95|196.65|198.92|196.62|5
1652004950000|2022-05-08 10:15:50|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1652004960000|2022-05-08 10:16:00|198.95|196.65|198.95|196.65|198.95|196.65|198.95|196.65|1
1652004980000|2022-05-08 10:16:20|198.96|196.66|199.12|196.82|199.12|196.82|198.96|196.66|12
1652004990000|2022-05-08 10:16:30|199.13|196.83|199.13|196.83|199.14|196.84|199.08|196.78|11
1652005000000|2022-05-08 10:16:40|199.14|196.84|199.42|197.12|199.42|197.12|199.14|196.84|5
1652005010000|2022-05-08 10:16:50|199.43|197.13|199.41|197.11|199.45|197.15|199.41|197.11|4
1652005020000|2022-05-08 10:17:00|199.45|197.15|199.49|197.19|199.49|197.19|199.45|197.15|5
1652005030000|2022-05-08 10:17:10|199.48|197.18|199.49|197.19|199.49|197.19|199.48|197.18|2
1652005050000|2022-05-08 10:17:30|199.48|197.18|199.46|197.16|199.48|197.18|199.45|197.15|4
1652005060000|2022-05-08 10:17:40|199.45|197.15|199.36|197.06|199.45|197.15|199.36|197.06|8
1652005070000|2022-05-08 10:17:50|199.38|197.08|199.35|197.05|199.38|197.08|199.35|197.05|5
1652005080000|2022-05-08 10:18:00|199.34|197.04|199.35|197.05|199.35|197.05|199.34|197.04|2
1652005090000|2022-05-08 10:18:10|199.36|197.06|199.34|197.04|199.36|197.06|199.34|197.04|3
1652005100000|2022-05-08 10:18:20|199.33|197.03|199.12|196.82|199.34|197.04|199.12|196.82|6
1652005110000|2022-05-08 10:18:30|199.13|196.83|199.41|197.11|199.41|197.11|199.13|196.83|8
1652005120000|2022-05-08 10:18:40|199.42|197.12|199.47|197.17|199.5|197.2|199.42|197.12|9
1652005130000|2022-05-08 10:18:50|199.46|197.16|199.44|197.14|199.46|197.16|199.44|197.14|5
1652005140000|2022-05-08 10:19:00|199.43|197.13|199.42|197.12|199.46|197.16|199.42|197.12|8
1652005160000|2022-05-08 10:19:20|199.43|197.13|199.44|197.14|199.44|197.14|199.43|197.13|4
1652005170000|2022-05-08 10:19:30|199.45|197.15|199.54|197.24|199.54|197.24|199.42|197.12|14
1652005180000|2022-05-08 10:19:40|199.55|197.25|199.47|197.17|199.55|197.25|199.47|197.17|7
1652005190000|2022-05-08 10:19:50|199.48|197.18|199.52|197.22|199.52|197.22|199.48|197.18|7
1652005200000|2022-05-08 10:20:00|199.51|197.21|199.51|197.21|199.51|197.21|199.51|197.21|1
1652005210000|2022-05-08 10:20:10|199.52|197.22|199.6|197.3|199.6|197.3|199.49|197.19|8
1652005220000|2022-05-08 10:20:20|199.61|197.31|199.48|197.18|199.66|197.36|199.48|197.18|19
1652005230000|2022-05-08 10:20:30|199.5|197.2|199.46|197.16|199.53|197.23|199.46|197.16|17
1652005240000|2022-05-08 10:20:40|199.49|197.19|199.45|197.15|199.51|197.21|199.45|197.15|6
1652005250000|2022-05-08 10:20:50|199.47|197.17|199.42|197.12|199.47|197.17|199.37|197.07|13
1652005260000|2022-05-08 10:21:00|199.44|197.14|199.39|197.09|199.44|197.14|199.35|197.05|9
1652005270000|2022-05-08 10:21:10|199.38|197.08|199|196.7|199.38|197.08|199|196.7|12
1652005280000|2022-05-08 10:21:20|198.99|196.69|199.02|196.72|199.02|196.72|198.97|196.67|5
1652005290000|2022-05-08 10:21:30|199.03|196.73|199.11|196.81|199.13|196.83|199.03|196.73|11
1652005300000|2022-05-08 10:21:40|199.1|196.8|199.07|196.77|199.1|196.8|199.07|196.77|5
1652005310000|2022-05-08 10:21:50|199.06|196.76|199.04|196.74|199.06|196.76|199.03|196.73|4
1652005320000|2022-05-08 10:22:00|199.03|196.73|198.97|196.67|199.03|196.73|198.97|196.67|5
1652005330000|2022-05-08 10:22:10|198.95|196.65|198.89|196.59|198.95|196.65|198.89|196.59|5
1652005340000|2022-05-08 10:22:20|198.9|196.6|198.98|196.68|198.98|196.68|198.9|196.6|6
1652005350000|2022-05-08 10:22:30|198.96|196.66|198.95|196.65|198.97|196.67|198.95|196.65|3
1652005360000|2022-05-08 10:22:40|198.94|196.64|198.83|196.53|198.94|196.64|198.83|196.53|7
1652005370000|2022-05-08 10:22:50|198.84|196.54|198.9|196.6|198.9|196.6|198.84|196.54|4
1652005380000|2022-05-08 10:23:00|198.88|196.58|198.89|196.59|198.89|196.59|198.84|196.54|11
1652005390000|2022-05-08 10:23:10|198.92|196.62|198.95|196.65|198.99|196.69|198.92|196.62|11
1652005400000|2022-05-08 10:23:20|198.93|196.63|198.98|196.68|198.98|196.68|198.93|196.63|6
1652005410000|2022-05-08 10:23:30|198.97|196.67|198.92|196.62|198.97|196.67|198.92|196.62|5
1652005420000|2022-05-08 10:23:40|198.94|196.64|198.92|196.62|198.95|196.65|198.92|196.62|8
1652005430000|2022-05-08 10:23:50|198.93|196.63|198.92|196.62|198.95|196.65|198.92|196.62|6
1652005440000|2022-05-08 10:24:00|198.91|196.61|198.91|196.61|198.92|196.62|198.9|196.6|9
1652005460000|2022-05-08 10:24:20|198.92|196.62|198.98|196.68|198.98|196.68|198.92|196.62|3
1652005470000|2022-05-08 10:24:30|198.97|196.67|198.95|196.65|199|196.7|198.94|196.64|6
1652005480000|2022-05-08 10:24:40|198.96|196.66|198.96|196.66|198.97|196.67|198.96|196.66|5
1652005490000|2022-05-08 10:24:50|198.97|196.67|199.02|196.72|199.03|196.73|198.97|196.67|6
1652005500000|2022-05-08 10:25:00|199|196.7|198.96|196.66|199|196.7|198.96|196.66|4
1652005520000|2022-05-08 10:25:20|198.97|196.67|199|196.7|199|196.7|198.97|196.67|3
1652005530000|2022-05-08 10:25:30|199.01|196.71|199.01|196.71|199.01|196.71|199.01|196.71|1
1652005540000|2022-05-08 10:25:40|199|196.7|199.01|196.71|199.01|196.71|199|196.7|2
1652005560000|2022-05-08 10:26:00|199|196.7|199|196.7|199.01|196.71|199|196.7|3
1652005590000|2022-05-08 10:26:30|199.01|196.71|199.03|196.73|199.03|196.73|199.01|196.71|3
1652005600000|2022-05-08 10:26:40|199.04|196.74|199.04|196.74|199.04|196.74|199.03|196.73|5
1652005630000|2022-05-08 10:27:10|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652005640000|2022-05-08 10:27:20|199.04|196.74|199.04|196.74|199.05|196.75|199.04|196.74|5
1652005650000|2022-05-08 10:27:30|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652005660000|2022-05-08 10:27:40|199.04|196.74|198.99|196.69|199.04|196.74|198.98|196.68|6
1652005670000|2022-05-08 10:27:50|199.01|196.71|199.03|196.73|199.04|196.74|199.01|196.71|5
1652005690000|2022-05-08 10:28:10|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652005700000|2022-05-08 10:28:20|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652005710000|2022-05-08 10:28:30|199.02|196.72|199|196.7|199.02|196.72|198.98|196.68|4
1652005720000|2022-05-08 10:28:40|198.99|196.69|198.97|196.67|198.99|196.69|198.97|196.67|3
1652005730000|2022-05-08 10:28:50|198.98|196.68|198.94|196.64|198.98|196.68|198.94|196.64|5
1652005740000|2022-05-08 10:29:00|198.93|196.63|198.86|196.56|198.93|196.63|198.86|196.56|5
1652005750000|2022-05-08 10:29:10|198.85|196.55|198.88|196.58|198.88|196.58|198.83|196.53|6
1652005760000|2022-05-08 10:29:20|198.9|196.6|198.92|196.62|198.92|196.62|198.86|196.56|7
1652005780000|2022-05-08 10:29:40|198.93|196.63|198.87|196.57|198.93|196.63|198.87|196.57|4
1652005790000|2022-05-08 10:29:50|198.86|196.56|198.83|196.53|198.86|196.56|198.83|196.53|4
1652005800000|2022-05-08 10:30:00|198.82|196.52|198.87|196.57|198.87|196.57|198.82|196.52|6
1652005810000|2022-05-08 10:30:10|198.89|196.59|198.97|196.67|198.97|196.67|198.89|196.59|4
1652005820000|2022-05-08 10:30:20|198.96|196.66|198.96|196.66|198.97|196.67|198.96|196.66|3
1652005830000|2022-05-08 10:30:30|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1652005860000|2022-05-08 10:31:00|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1652005870000|2022-05-08 10:31:10|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1652005890000|2022-05-08 10:31:30|198.98|196.68|198.98|196.68|198.98|196.68|198.98|196.68|1
1652005900000|2022-05-08 10:31:40|198.94|196.64|198.84|196.54|198.94|196.64|198.84|196.54|8
1652005920000|2022-05-08 10:32:00|198.82|196.52|198.83|196.53|198.84|196.54|198.82|196.52|4
1652005930000|2022-05-08 10:32:10|198.84|196.54|198.84|196.54|198.84|196.54|198.83|196.53|3
1652005940000|2022-05-08 10:32:20|198.85|196.55|198.85|196.55|198.85|196.55|198.85|196.55|1
1652005950000|2022-05-08 10:32:30|198.84|196.54|198.84|196.54|198.84|196.54|198.84|196.54|1
1652005960000|2022-05-08 10:32:40|198.85|196.55|198.85|196.55|198.85|196.55|198.85|196.55|1
1652005980000|2022-05-08 10:33:00|198.84|196.54|198.87|196.57|198.87|196.57|198.82|196.52|3
1652006000000|2022-05-08 10:33:20|198.85|196.55|198.85|196.55|198.85|196.55|198.85|196.55|1
1652006010000|2022-05-08 10:33:30|198.88|196.58|198.94|196.64|198.94|196.64|198.88|196.58|4
1652006020000|2022-05-08 10:33:40|198.93|196.63|198.94|196.64|198.94|196.64|198.92|196.62|9
1652006040000|2022-05-08 10:34:00|198.95|196.65|198.95|196.65|198.95|196.65|198.95|196.65|1
1652006050000|2022-05-08 10:34:10|198.93|196.63|198.95|196.65|198.95|196.65|198.93|196.63|2
1652006060000|2022-05-08 10:34:20|198.94|196.64|198.94|196.64|198.94|196.64|198.94|196.64|1
1652006070000|2022-05-08 10:34:30|198.96|196.66|198.97|196.67|198.97|196.67|198.96|196.66|2
1652006080000|2022-05-08 10:34:40|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1652006090000|2022-05-08 10:34:50|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1652006100000|2022-05-08 10:35:00|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1652006110000|2022-05-08 10:35:10|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1652006120000|2022-05-08 10:35:20|198.99|196.69|199.03|196.73|199.03|196.73|198.97|196.67|7
1652006130000|2022-05-08 10:35:30|199.04|196.74|199.07|196.77|199.07|196.77|199.03|196.73|5
1652006140000|2022-05-08 10:35:40|199.1|196.8|199.05|196.75|199.13|196.83|199.04|196.74|14
1652006150000|2022-05-08 10:35:50|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652006170000|2022-05-08 10:36:10|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652006190000|2022-05-08 10:36:30|199.02|196.72|198.95|196.65|199.02|196.72|198.95|196.65|6
1652006200000|2022-05-08 10:36:40|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1652006220000|2022-05-08 10:37:00|198.95|196.65|198.93|196.63|198.95|196.65|198.93|196.63|3
1652006230000|2022-05-08 10:37:10|198.92|196.62|198.85|196.55|198.92|196.62|198.85|196.55|4
1652006240000|2022-05-08 10:37:20|198.84|196.54|198.82|196.52|198.84|196.54|198.82|196.52|7
1652006250000|2022-05-08 10:37:30|198.83|196.53|198.8|196.5|198.83|196.53|198.8|196.5|17
1652006260000|2022-05-08 10:37:40|198.82|196.52|198.87|196.57|198.88|196.58|198.8|196.5|14
1652006270000|2022-05-08 10:37:50|198.88|196.58|198.92|196.62|198.94|196.64|198.88|196.58|3
1652006280000|2022-05-08 10:38:00|198.91|196.61|198.83|196.53|198.91|196.61|198.83|196.53|5
1652006290000|2022-05-08 10:38:10|198.82|196.52|198.8|196.5|198.82|196.52|198.79|196.49|9
1652006300000|2022-05-08 10:38:20|198.79|196.49|198.8|196.5|198.8|196.5|198.79|196.49|4
1652006310000|2022-05-08 10:38:30|198.82|196.52|198.8|196.5|198.82|196.52|198.77|196.47|5
1652006330000|2022-05-08 10:38:50|198.79|196.49|198.81|196.51|198.81|196.51|198.79|196.49|4
1652006340000|2022-05-08 10:39:00|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1652006350000|2022-05-08 10:39:10|198.81|196.51|198.8|196.5|198.81|196.51|198.76|196.46|14
1652006360000|2022-05-08 10:39:20|198.79|196.49|198.8|196.5|198.81|196.51|198.79|196.49|4
1652006370000|2022-05-08 10:39:30|198.81|196.51|198.8|196.5|198.81|196.51|198.8|196.5|2
1652006380000|2022-05-08 10:39:40|198.81|196.51|198.81|196.51|198.81|196.51|198.8|196.5|5
1652006390000|2022-05-08 10:39:50|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1652006410000|2022-05-08 10:40:10|198.81|196.51|198.8|196.5|198.81|196.51|198.74|196.44|16
1652006420000|2022-05-08 10:40:20|198.82|196.52|198.8|196.5|198.82|196.52|198.71|196.41|4
1652006430000|2022-05-08 10:40:30|198.76|196.46|198.74|196.44|198.76|196.46|198.74|196.44|9
1652006460000|2022-05-08 10:41:00|198.73|196.43|198.73|196.43|198.73|196.43|198.73|196.43|1
1652006470000|2022-05-08 10:41:10|198.72|196.42|198.76|196.46|198.76|196.46|198.72|196.42|5
1652006480000|2022-05-08 10:41:20|198.78|196.48|198.76|196.46|198.79|196.49|198.75|196.45|6
1652006490000|2022-05-08 10:41:30|198.75|196.45|198.75|196.45|198.75|196.45|198.74|196.44|3
1652006500000|2022-05-08 10:41:40|198.74|196.44|198.7|196.4|198.75|196.45|198.7|196.4|5
1652006510000|2022-05-08 10:41:50|198.69|196.39|198.63|196.33|198.69|196.39|198.61|196.31|8
1652006520000|2022-05-08 10:42:00|198.62|196.32|198.6|196.3|198.62|196.32|198.6|196.3|3
1652006530000|2022-05-08 10:42:10|198.59|196.29|198.56|196.26|198.59|196.29|198.55|196.25|6
1652006540000|2022-05-08 10:42:20|198.57|196.27|198.6|196.3|198.63|196.33|198.56|196.26|9
1652006550000|2022-05-08 10:42:30|198.61|196.31|198.6|196.3|198.61|196.31|198.6|196.3|2
1652006570000|2022-05-08 10:42:50|198.61|196.31|198.61|196.31|198.61|196.31|198.61|196.31|1
1652006590000|2022-05-08 10:43:10|198.6|196.3|198.55|196.25|198.6|196.3|198.54|196.24|4
1652006600000|2022-05-08 10:43:20|198.53|196.23|198.52|196.22|198.53|196.23|198.52|196.22|2
1652006610000|2022-05-08 10:43:30|198.51|196.21|198.51|196.21|198.51|196.21|198.51|196.21|1
1652006620000|2022-05-08 10:43:40|198.52|196.22|198.52|196.22|198.55|196.25|198.52|196.22|5
1652006670000|2022-05-08 10:44:30|198.54|196.24|198.54|196.24|198.55|196.25|198.54|196.24|3
1652006690000|2022-05-08 10:44:50|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652006720000|2022-05-08 10:45:20|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652006730000|2022-05-08 10:45:30|198.53|196.23|198.53|196.23|198.53|196.23|198.53|196.23|1
1652006740000|2022-05-08 10:45:40|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652006750000|2022-05-08 10:45:50|198.53|196.23|198.53|196.23|198.53|196.23|198.53|196.23|1
1652006760000|2022-05-08 10:46:00|198.52|196.22|198.56|196.26|198.56|196.26|198.46|196.16|14
1652006770000|2022-05-08 10:46:10|198.57|196.27|198.74|196.44|198.74|196.44|198.57|196.27|11
1652006780000|2022-05-08 10:46:20|198.76|196.46|198.76|196.46|198.79|196.49|198.76|196.46|8
1652006790000|2022-05-08 10:46:30|198.78|196.48|198.75|196.45|198.78|196.48|198.73|196.43|5
1652006800000|2022-05-08 10:46:40|198.71|196.41|198.81|196.51|198.81|196.51|198.69|196.39|12
1652006810000|2022-05-08 10:46:50|198.8|196.5|198.96|196.66|198.96|196.66|198.8|196.5|12
1652006820000|2022-05-08 10:47:00|198.97|196.67|198.99|196.69|198.99|196.69|198.96|196.66|4
1652006830000|2022-05-08 10:47:10|199|196.7|199.02|196.72|199.02|196.72|199|196.7|3
1652006840000|2022-05-08 10:47:20|199.01|196.71|199.37|197.07|199.37|197.07|199.01|196.71|12
1652006850000|2022-05-08 10:47:30|199.38|197.08|199.5|197.2|199.6|197.3|199.38|197.08|25
1652006860000|2022-05-08 10:47:40|199.51|197.21|199.46|197.16|199.53|197.23|199.46|197.16|5
1652006870000|2022-05-08 10:47:50|199.45|197.15|199.5|197.2|199.53|197.23|199.45|197.15|9
1652006880000|2022-05-08 10:48:00|199.46|197.16|199.45|197.15|199.47|197.17|199.45|197.15|6
1652006890000|2022-05-08 10:48:10|199.44|197.14|199.44|197.14|199.45|197.15|199.44|197.14|5
1652006900000|2022-05-08 10:48:20|199.45|197.15|199.44|197.14|199.46|197.16|199.43|197.13|10
1652006910000|2022-05-08 10:48:30|199.48|197.18|199.48|197.18|199.49|197.19|199.48|197.18|7
1652006920000|2022-05-08 10:48:40|199.49|197.19|199.47|197.17|199.49|197.19|199.47|197.17|6
1652006930000|2022-05-08 10:48:50|199.46|197.16|199.24|196.94|199.47|197.17|199.23|196.93|5
1652006940000|2022-05-08 10:49:00|199.19|196.89|199.12|196.82|199.19|196.89|199.12|196.82|6
1652006950000|2022-05-08 10:49:10|199.04|196.74|199.17|196.87|199.17|196.87|199.04|196.74|6
1652006960000|2022-05-08 10:49:20|199.18|196.88|199.18|196.88|199.19|196.89|199.18|196.88|3
1652006970000|2022-05-08 10:49:30|199.19|196.89|199.18|196.88|199.19|196.89|199.18|196.88|4
1652007000000|2022-05-08 10:50:00|199.19|196.89|199.11|196.81|199.19|196.89|199.11|196.81|6
1652007010000|2022-05-08 10:50:10|199.1|196.8|199.02|196.72|199.1|196.8|199.02|196.72|4
1652007020000|2022-05-08 10:50:20|199.03|196.73|199.05|196.75|199.05|196.75|199.03|196.73|3
1652007030000|2022-05-08 10:50:30|199.04|196.74|199.09|196.79|199.09|196.79|199.04|196.74|3
1652007040000|2022-05-08 10:50:40|199.08|196.78|199.09|196.79|199.09|196.79|199.05|196.75|6
1652007050000|2022-05-08 10:50:50|199.08|196.78|199.04|196.74|199.08|196.78|199.04|196.74|2
1652007060000|2022-05-08 10:51:00|199.03|196.73|199.01|196.71|199.03|196.73|199.01|196.71|3
1652007070000|2022-05-08 10:51:10|199.02|196.72|199.01|196.71|199.02|196.72|199.01|196.71|2
1652007080000|2022-05-08 10:51:20|199.03|196.73|199.06|196.76|199.06|196.76|199.03|196.73|3
1652007090000|2022-05-08 10:51:30|199.08|196.78|199.1|196.8|199.1|196.8|199.08|196.78|2
1652007100000|2022-05-08 10:51:40|199.09|196.79|199.09|196.79|199.09|196.79|199.09|196.79|1
1652007110000|2022-05-08 10:51:50|199.1|196.8|199.09|196.79|199.1|196.8|199.09|196.79|2
1652007120000|2022-05-08 10:52:00|199.1|196.8|199.09|196.79|199.1|196.8|199.09|196.79|2
1652007140000|2022-05-08 10:52:20|199.1|196.8|199.09|196.79|199.1|196.8|199.02|196.72|3
1652007150000|2022-05-08 10:52:30|199.08|196.78|199.08|196.78|199.08|196.78|199.07|196.77|5
1652007190000|2022-05-08 10:53:10|199.1|196.8|199.19|196.89|199.19|196.89|199.1|196.8|9
1652007200000|2022-05-08 10:53:20|199.2|196.9|199.2|196.9|199.2|196.9|199.2|196.9|1
1652007210000|2022-05-08 10:53:30|199.19|196.89|199.11|196.81|199.19|196.89|199.11|196.81|7
1652007220000|2022-05-08 10:53:40|199.1|196.8|199.03|196.73|199.1|196.8|199.02|196.72|9
1652007230000|2022-05-08 10:53:50|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652007240000|2022-05-08 10:54:00|199.03|196.73|199.12|196.82|199.3|197|199.03|196.73|6
1652007250000|2022-05-08 10:54:10|199.1|196.8|199.11|196.81|199.12|196.82|199.08|196.78|10
1652007260000|2022-05-08 10:54:20|199.1|196.8|199.13|196.83|199.14|196.84|199.1|196.8|3
1652007270000|2022-05-08 10:54:30|199.14|196.84|199.14|196.84|199.14|196.84|199.14|196.84|1
1652007280000|2022-05-08 10:54:40|199.18|196.88|199.18|196.88|199.18|196.88|199.18|196.88|1
1652007330000|2022-05-08 10:55:30|199.09|196.79|199.45|197.15|199.45|197.15|199.09|196.79|4
1652007340000|2022-05-08 10:55:40|199.44|197.14|199.42|197.12|199.48|197.18|199.38|197.08|15
1652007350000|2022-05-08 10:55:50|199.44|197.14|199.42|197.12|199.44|197.14|199.42|197.12|3
1652007360000|2022-05-08 10:56:00|199.43|197.13|199.43|197.13|199.44|197.14|199.43|197.13|3
1652007370000|2022-05-08 10:56:10|199.44|197.14|199.46|197.16|199.47|197.17|199.44|197.14|8
1652007380000|2022-05-08 10:56:20|199.5|197.2|199.45|197.15|199.5|197.2|199.45|197.15|5
1652007400000|2022-05-08 10:56:40|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1652007410000|2022-05-08 10:56:50|199.43|197.13|199.43|197.13|199.43|197.13|199.43|197.13|1
1652007420000|2022-05-08 10:57:00|199.42|197.12|199.43|197.13|199.43|197.13|199.42|197.12|4
1652007430000|2022-05-08 10:57:10|199.44|197.14|199.46|197.16|199.46|197.16|199.44|197.14|3
1652007440000|2022-05-08 10:57:20|199.47|197.17|199.51|197.21|199.51|197.21|199.47|197.17|6
1652007450000|2022-05-08 10:57:30|199.52|197.22|199.51|197.21|199.53|197.23|199.51|197.21|4
1652007480000|2022-05-08 10:58:00|199.5|197.2|199.5|197.2|199.5|197.2|199.5|197.2|1
1652007490000|2022-05-08 10:58:10|199.48|197.18|199.48|197.18|199.48|197.18|199.48|197.18|1
1652007500000|2022-05-08 10:58:20|199.47|197.17|199.46|197.16|199.47|197.17|199.46|197.16|6
1652007510000|2022-05-08 10:58:30|199.44|197.14|199.39|197.09|199.44|197.14|199.39|197.09|6
1652007520000|2022-05-08 10:58:40|199.38|197.08|199.44|197.14|199.44|197.14|199.38|197.08|7
1652007530000|2022-05-08 10:58:50|199.43|197.13|199.43|197.13|199.43|197.13|199.43|197.13|1
1652007540000|2022-05-08 10:59:00|199.35|197.05|199.46|197.16|199.46|197.16|199.35|197.05|8
1652007550000|2022-05-08 10:59:10|199.45|197.15|199.5|197.2|199.5|197.2|199.45|197.15|6
1652007560000|2022-05-08 10:59:20|199.51|197.21|199.51|197.21|199.51|197.21|199.5|197.2|5
1652007570000|2022-05-08 10:59:30|199.5|197.2|199.5|197.2|199.51|197.21|199.5|197.2|3
1652007580000|2022-05-08 10:59:40|199.49|197.19|199.56|197.26|199.56|197.26|199.49|197.19|5
1652007590000|2022-05-08 10:59:50|199.57|197.27|199.57|197.27|199.57|197.27|199.57|197.27|1
1652007600000|2022-05-08 11:00:00|199.6|197.3|199.65|197.35|199.66|197.36|199.6|197.3|10
1652007610000|2022-05-08 11:00:10|199.66|197.36|199.69|197.39|199.69|197.39|199.66|197.36|2
1652007620000|2022-05-08 11:00:20|199.7|197.4|199.77|197.47|199.77|197.47|199.7|197.4|3
1652007630000|2022-05-08 11:00:30|199.78|197.48|199.86|197.56|199.93|197.63|199.72|197.42|18
1652007640000|2022-05-08 11:00:40|199.87|197.57|199.9|197.6|199.9|197.6|199.82|197.52|14
1652007650000|2022-05-08 11:00:50|199.93|197.63|199.89|197.59|199.93|197.63|199.89|197.59|2
1652007660000|2022-05-08 11:01:00|199.87|197.57|199.72|197.42|199.87|197.57|199.7|197.4|14
1652007670000|2022-05-08 11:01:10|199.75|197.45|199.75|197.45|199.82|197.52|199.75|197.45|9
1652007680000|2022-05-08 11:01:20|199.84|197.54|199.9|197.6|199.9|197.6|199.82|197.52|11
1652007690000|2022-05-08 11:01:30|199.93|197.63|199.93|197.63|199.94|197.64|199.91|197.61|12
1652007700000|2022-05-08 11:01:40|199.92|197.62|199.89|197.59|199.95|197.65|199.89|197.59|6
1652007710000|2022-05-08 11:01:50|199.9|197.6|199.9|197.6|199.92|197.62|199.9|197.6|7
1652007720000|2022-05-08 11:02:00|199.89|197.59|200|197.7|200|197.7|199.81|197.51|11
1652007730000|2022-05-08 11:02:10|200.02|197.72|200.01|197.71|200.06|197.76|200.01|197.71|9
1652007740000|2022-05-08 11:02:20|200|197.7|199.94|197.64|200|197.7|199.94|197.64|6
1652007750000|2022-05-08 11:02:30|199.93|197.63|199.91|197.61|199.93|197.63|199.91|197.61|3
1652007760000|2022-05-08 11:02:40|199.9|197.6|199.73|197.43|199.9|197.6|199.73|197.43|16
1652007770000|2022-05-08 11:02:50|199.74|197.44|199.79|197.49|199.8|197.5|199.74|197.44|11
1652007780000|2022-05-08 11:03:00|199.8|197.5|199.79|197.49|199.8|197.5|199.79|197.49|2
1652007790000|2022-05-08 11:03:10|199.78|197.48|199.81|197.51|199.81|197.51|199.78|197.48|6
1652007800000|2022-05-08 11:03:20|199.84|197.54|199.78|197.48|199.84|197.54|199.77|197.47|7
1652007810000|2022-05-08 11:03:30|199.79|197.49|199.79|197.49|199.8|197.5|199.79|197.49|3
1652007820000|2022-05-08 11:03:40|199.78|197.48|199.79|197.49|199.81|197.51|199.78|197.48|5
1652007830000|2022-05-08 11:03:50|199.78|197.48|199.78|197.48|199.78|197.48|199.78|197.48|1
1652007840000|2022-05-08 11:04:00|199.79|197.49|199.82|197.52|199.82|197.52|199.79|197.49|4
1652007850000|2022-05-08 11:04:10|199.79|197.49|199.78|197.48|199.79|197.49|199.78|197.48|2
1652007860000|2022-05-08 11:04:20|199.79|197.49|199.79|197.49|199.82|197.52|199.75|197.45|8
1652007870000|2022-05-08 11:04:30|199.82|197.52|199.81|197.51|199.82|197.52|199.8|197.5|6
1652007880000|2022-05-08 11:04:40|199.76|197.46|199.83|197.53|199.84|197.54|199.76|197.46|9
1652007890000|2022-05-08 11:04:50|199.82|197.52|199.82|197.52|199.82|197.52|199.82|197.52|1
1652007900000|2022-05-08 11:05:00|199.81|197.51|199.83|197.53|199.83|197.53|199.81|197.51|2
1652007910000|2022-05-08 11:05:10|199.84|197.54|199.87|197.57|199.89|197.59|199.84|197.54|7
1652007920000|2022-05-08 11:05:20|199.86|197.56|199.85|197.55|199.86|197.56|199.81|197.51|7
1652007930000|2022-05-08 11:05:30|199.87|197.57|199.89|197.59|199.89|197.59|199.87|197.57|3
1652007940000|2022-05-08 11:05:40|199.9|197.6|199.9|197.6|199.9|197.6|199.9|197.6|1
1652007950000|2022-05-08 11:05:50|199.89|197.59|199.81|197.51|199.89|197.59|199.8|197.5|12
1652007960000|2022-05-08 11:06:00|199.87|197.57|199.92|197.62|199.92|197.62|199.87|197.57|4
1652007970000|2022-05-08 11:06:10|199.95|197.65|199.9|197.6|199.95|197.65|199.9|197.6|4
1652007980000|2022-05-08 11:06:20|199.91|197.61|199.91|197.61|199.92|197.62|199.9|197.6|5
1652007990000|2022-05-08 11:06:30|199.9|197.6|199.9|197.6|199.9|197.6|199.9|197.6|1
1652008000000|2022-05-08 11:06:40|199.91|197.61|199.91|197.61|199.91|197.61|199.9|197.6|3
1652008020000|2022-05-08 11:07:00|199.9|197.6|200.06|197.76|200.06|197.76|199.9|197.6|9
1652008030000|2022-05-08 11:07:10|200.07|197.77|200.11|197.81|200.12|197.82|200.07|197.77|5
1652008040000|2022-05-08 11:07:20|200.13|197.83|200.12|197.82|200.13|197.83|200.12|197.82|2
1652008050000|2022-05-08 11:07:30|200.11|197.81|200.04|197.74|200.11|197.81|200.01|197.71|9
1652008060000|2022-05-08 11:07:40|200.05|197.75|200.1|197.8|200.1|197.8|200.05|197.75|4
1652008070000|2022-05-08 11:07:50|200.11|197.81|200.45|198.15|200.45|198.15|200.11|197.81|9
1652008080000|2022-05-08 11:08:00|200.51|198.21|200.45|198.15|200.53|198.23|200.41|198.11|16
1652008090000|2022-05-08 11:08:10|200.44|198.14|200.47|198.17|200.47|198.17|200.4|198.1|7
1652008100000|2022-05-08 11:08:20|200.48|198.18|200.52|198.22|200.52|198.22|200.48|198.18|3
1652008110000|2022-05-08 11:08:30|200.51|198.21|200.41|198.11|200.51|198.21|200.41|198.11|11
1652008120000|2022-05-08 11:08:40|200.4|198.1|200.39|198.09|200.4|198.1|200.39|198.09|2
1652008130000|2022-05-08 11:08:50|200.36|198.06|200.13|197.83|200.36|198.06|200.12|197.82|7
1652008140000|2022-05-08 11:09:00|200.11|197.81|200|197.7|200.11|197.81|199.97|197.67|11
1652008150000|2022-05-08 11:09:10|199.99|197.69|199.86|197.56|200|197.7|199.86|197.56|17
1652008160000|2022-05-08 11:09:20|199.84|197.54|199.82|197.52|199.85|197.55|199.82|197.52|6
1652008170000|2022-05-08 11:09:30|199.83|197.53|199.83|197.53|199.83|197.53|199.83|197.53|1
1652008180000|2022-05-08 11:09:40|199.84|197.54|200.12|197.82|200.16|197.86|199.84|197.54|21
1652008190000|2022-05-08 11:09:50|200.13|197.83|200.14|197.84|200.16|197.86|200.13|197.83|4
1652008200000|2022-05-08 11:10:00|200.15|197.85|200.03|197.73|200.15|197.85|200.02|197.72|6
1652008210000|2022-05-08 11:10:10|200.02|197.72|200|197.7|200.02|197.72|199.98|197.68|4
1652008220000|2022-05-08 11:10:20|200.01|197.71|200.03|197.73|200.06|197.76|200.01|197.71|8
1652008230000|2022-05-08 11:10:30|200.02|197.72|200.02|197.72|200.04|197.74|200.02|197.72|7
1652008240000|2022-05-08 11:10:40|200.03|197.73|200.02|197.72|200.03|197.73|200|197.7|6
1652008250000|2022-05-08 11:10:50|200.01|197.71|200.01|197.71|200.02|197.72|200.01|197.71|3
1652008260000|2022-05-08 11:11:00|200|197.7|200.01|197.71|200.01|197.71|200|197.7|4
1652008270000|2022-05-08 11:11:10|200.02|197.72|200.02|197.72|200.02|197.72|200.02|197.72|1
1652008280000|2022-05-08 11:11:20|200.01|197.71|200.01|197.71|200.02|197.72|200|197.7|5
1652008290000|2022-05-08 11:11:30|200|197.7|200.01|197.71|200.01|197.71|200|197.7|2
1652008300000|2022-05-08 11:11:40|200|197.7|199.91|197.61|200|197.7|199.91|197.61|8
1652008310000|2022-05-08 11:11:50|199.9|197.6|199.89|197.59|199.9|197.6|199.85|197.55|9
1652008320000|2022-05-08 11:12:00|199.9|197.6|199.89|197.59|199.94|197.64|199.89|197.59|7
1652008330000|2022-05-08 11:12:10|199.9|197.6|199.89|197.59|199.9|197.6|199.88|197.58|4
1652008340000|2022-05-08 11:12:20|199.88|197.58|199.82|197.52|199.88|197.58|199.82|197.52|5
1652008350000|2022-05-08 11:12:30|199.8|197.5|199.76|197.46|199.8|197.5|199.73|197.43|8
1652008360000|2022-05-08 11:12:40|199.78|197.48|199.77|197.47|199.78|197.48|199.76|197.46|8
1652008370000|2022-05-08 11:12:50|199.74|197.44|199.75|197.45|199.75|197.45|199.74|197.44|2
1652008380000|2022-05-08 11:13:00|199.77|197.47|199.67|197.37|199.78|197.48|199.67|197.37|8
1652008390000|2022-05-08 11:13:10|199.68|197.38|199.63|197.33|199.69|197.39|199.62|197.32|7
1652008400000|2022-05-08 11:13:20|199.62|197.32|199.66|197.36|199.67|197.37|199.62|197.32|7
1652008410000|2022-05-08 11:13:30|199.65|197.35|199.65|197.35|199.65|197.35|199.65|197.35|1
1652008420000|2022-05-08 11:13:40|199.7|197.4|199.7|197.4|199.7|197.4|199.69|197.39|3
1652008430000|2022-05-08 11:13:50|199.74|197.44|199.74|197.44|199.75|197.45|199.74|197.44|3
1652008440000|2022-05-08 11:14:00|199.73|197.43|199.67|197.37|199.74|197.44|199.67|197.37|6
1652008460000|2022-05-08 11:14:20|199.66|197.36|199.66|197.36|199.67|197.37|199.66|197.36|5
1652008470000|2022-05-08 11:14:30|199.67|197.37|199.61|197.31|199.67|197.37|199.61|197.31|5
1652008480000|2022-05-08 11:14:40|199.62|197.32|199.65|197.35|199.65|197.35|199.62|197.32|3
1652008490000|2022-05-08 11:14:50|199.64|197.34|199.64|197.34|199.64|197.34|199.64|197.34|1
1652008500000|2022-05-08 11:15:00|199.66|197.36|199.73|197.43|199.73|197.43|199.66|197.36|11
1652008510000|2022-05-08 11:15:10|199.72|197.42|199.69|197.39|199.73|197.43|199.69|197.39|10
1652008520000|2022-05-08 11:15:20|199.68|197.38|199.65|197.35|199.68|197.38|199.63|197.33|9
1652008530000|2022-05-08 11:15:30|199.67|197.37|199.66|197.36|199.68|197.38|199.66|197.36|4
1652008540000|2022-05-08 11:15:40|199.67|197.37|199.66|197.36|199.67|197.37|199.66|197.36|4
1652008550000|2022-05-08 11:15:50|199.56|197.26|199.74|197.44|199.74|197.44|199.56|197.26|6
1652008560000|2022-05-08 11:16:00|199.75|197.45|199.69|197.39|199.76|197.46|199.69|197.39|9
1652008570000|2022-05-08 11:16:10|199.68|197.38|199.71|197.41|199.72|197.42|199.68|197.38|4
1652008580000|2022-05-08 11:16:20|199.7|197.4|199.7|197.4|199.7|197.4|199.7|197.4|1
1652008590000|2022-05-08 11:16:30|199.69|197.39|199.62|197.32|199.69|197.39|199.61|197.31|9
1652008610000|2022-05-08 11:16:50|199.61|197.31|199.61|197.31|199.61|197.31|199.61|197.31|1
1652008620000|2022-05-08 11:17:00|199.6|197.3|199.58|197.28|199.6|197.3|199.57|197.27|9
1652008630000|2022-05-08 11:17:10|199.57|197.27|199.54|197.24|199.57|197.27|199.54|197.24|4
1652008640000|2022-05-08 11:17:20|199.53|197.23|199.54|197.24|199.54|197.24|199.52|197.22|4
1652008650000|2022-05-08 11:17:30|199.52|197.22|199.52|197.22|199.53|197.23|199.52|197.22|3
1652008660000|2022-05-08 11:17:40|199.49|197.19|199.4|197.1|199.49|197.19|199.4|197.1|7
1652008670000|2022-05-08 11:17:50|199.41|197.11|199.4|197.1|199.41|197.11|199.4|197.1|2
1652008680000|2022-05-08 11:18:00|199.38|197.08|199.41|197.11|199.43|197.13|199.38|197.08|9
1652008690000|2022-05-08 11:18:10|199.43|197.13|199.45|197.15|199.45|197.15|199.43|197.13|5
1652008700000|2022-05-08 11:18:20|199.48|197.18|199.48|197.18|199.48|197.18|199.45|197.15|5
1652008710000|2022-05-08 11:18:30|199.47|197.17|199.46|197.16|199.49|197.19|199.46|197.16|6
1652008720000|2022-05-08 11:18:40|199.45|197.15|199.45|197.15|199.46|197.16|199.45|197.15|3
1652008730000|2022-05-08 11:18:50|199.38|197.08|199.45|197.15|199.46|197.16|199.38|197.08|4
1652008740000|2022-05-08 11:19:00|199.46|197.16|199.51|197.21|199.52|197.22|199.46|197.16|8
1652008770000|2022-05-08 11:19:30|199.47|197.17|199.46|197.16|199.48|197.18|199.46|197.16|4
1652008780000|2022-05-08 11:19:40|199.47|197.17|199.51|197.21|199.51|197.21|199.47|197.17|3
1652008790000|2022-05-08 11:19:50|199.5|197.2|199.5|197.2|199.5|197.2|199.5|197.2|1
1652008820000|2022-05-08 11:20:20|199.49|197.19|199.44|197.14|199.49|197.19|199.43|197.13|7
1652008830000|2022-05-08 11:20:30|199.43|197.13|199.44|197.14|199.44|197.14|199.43|197.13|2
1652008840000|2022-05-08 11:20:40|199.43|197.13|199.43|197.13|199.43|197.13|199.43|197.13|1
1652008860000|2022-05-08 11:21:00|199.41|197.11|199.41|197.11|199.41|197.11|199.41|197.11|1
1652008870000|2022-05-08 11:21:10|199.4|197.1|199.38|197.08|199.4|197.1|199.38|197.08|6
1652008880000|2022-05-08 11:21:20|199.39|197.09|199.09|196.79|199.39|197.09|199.09|196.79|10
1652008890000|2022-05-08 11:21:30|199.11|196.81|199.14|196.84|199.15|196.85|199.11|196.81|5
1652008900000|2022-05-08 11:21:40|199.15|196.85|199.15|196.85|199.15|196.85|199.15|196.85|1
1652008910000|2022-05-08 11:21:50|199.16|196.86|199.17|196.87|199.17|196.87|199.16|196.86|2
1652008920000|2022-05-08 11:22:00|199.16|196.86|199.16|196.86|199.16|196.86|199.16|196.86|1
1652008950000|2022-05-08 11:22:30|199.15|196.85|199.1|196.8|199.15|196.85|199.09|196.79|5
1652008960000|2022-05-08 11:22:40|199.12|196.82|199.12|196.82|199.12|196.82|199.12|196.82|1
1652008970000|2022-05-08 11:22:50|199.13|196.83|199.15|196.85|199.15|196.85|199.11|196.81|5
1652008980000|2022-05-08 11:23:00|199.13|196.83|199.11|196.81|199.13|196.83|199.11|196.81|3
1652008990000|2022-05-08 11:23:10|199.1|196.8|199.04|196.74|199.1|196.8|198.99|196.69|5
1652009000000|2022-05-08 11:23:20|199.03|196.73|198.99|196.69|199.03|196.73|198.97|196.67|5
1652009010000|2022-05-08 11:23:30|199|196.7|199.05|196.75|199.05|196.75|198.99|196.69|10
1652009020000|2022-05-08 11:23:40|199.06|196.76|199.08|196.78|199.08|196.78|199.06|196.76|2
1652009040000|2022-05-08 11:24:00|199.09|196.79|199.16|196.86|199.16|196.86|199.09|196.79|6
1652009050000|2022-05-08 11:24:10|199.17|196.87|199.43|197.13|199.43|197.13|199.17|196.87|5
1652009060000|2022-05-08 11:24:20|199.44|197.14|199.51|197.21|199.51|197.21|199.44|197.14|7
1652009070000|2022-05-08 11:24:30|199.53|197.23|199.51|197.21|199.57|197.27|199.51|197.21|8
1652009080000|2022-05-08 11:24:40|199.52|197.22|199.56|197.26|199.56|197.26|199.52|197.22|4
1652009090000|2022-05-08 11:24:50|199.55|197.25|199.48|197.18|199.55|197.25|199.44|197.14|7
1652009100000|2022-05-08 11:25:00|199.47|197.17|199.48|197.18|199.48|197.18|199.47|197.17|2
1652009110000|2022-05-08 11:25:10|199.47|197.17|199.47|197.17|199.47|197.17|199.47|197.17|1
1652009120000|2022-05-08 11:25:20|199.48|197.18|199.47|197.17|199.48|197.18|199.47|197.17|2
1652009140000|2022-05-08 11:25:40|199.48|197.18|199.44|197.14|199.48|197.18|199.44|197.14|6
1652009150000|2022-05-08 11:25:50|199.45|197.15|199.46|197.16|199.46|197.16|199.44|197.14|4
1652009160000|2022-05-08 11:26:00|199.47|197.17|199.47|197.17|199.47|197.17|199.47|197.17|1
1652009180000|2022-05-08 11:26:20|199.44|197.14|199.47|197.17|199.47|197.17|199.44|197.14|2
1652009190000|2022-05-08 11:26:30|199.46|197.16|199.47|197.17|199.47|197.17|199.46|197.16|2
1652009200000|2022-05-08 11:26:40|199.46|197.16|199.46|197.16|199.46|197.16|199.45|197.15|5
1652009210000|2022-05-08 11:26:50|199.47|197.17|199.47|197.17|199.47|197.17|199.47|197.17|1
1652009220000|2022-05-08 11:27:00|199.46|197.16|199.52|197.22|199.52|197.22|199.46|197.16|4
1652009230000|2022-05-08 11:27:10|199.51|197.21|199.6|197.3|199.6|197.3|199.48|197.18|16
1652009240000|2022-05-08 11:27:20|199.59|197.29|199.59|197.29|199.61|197.31|199.58|197.28|8
1652009260000|2022-05-08 11:27:40|199.58|197.28|199.71|197.41|199.71|197.41|199.58|197.28|6
1652009270000|2022-05-08 11:27:50|199.7|197.4|199.72|197.42|199.72|197.42|199.7|197.4|3
1652009280000|2022-05-08 11:28:00|199.75|197.45|199.64|197.34|199.75|197.45|199.64|197.34|8
1652009290000|2022-05-08 11:28:10|199.65|197.35|199.68|197.38|199.68|197.38|199.65|197.35|4
1652009300000|2022-05-08 11:28:20|199.7|197.4|199.77|197.47|199.8|197.5|199.7|197.4|12
1652009310000|2022-05-08 11:28:30|199.8|197.5|199.84|197.54|199.84|197.54|199.79|197.49|4
1652009320000|2022-05-08 11:28:40|199.85|197.55|200.01|197.71|200.02|197.72|199.85|197.55|14
1652009330000|2022-05-08 11:28:50|199.98|197.68|199.79|197.49|199.98|197.68|199.78|197.48|23
1652009340000|2022-05-08 11:29:00|199.78|197.48|199.79|197.49|199.8|197.5|199.76|197.46|5
1652009350000|2022-05-08 11:29:10|199.8|197.5|199.82|197.52|199.85|197.55|199.77|197.47|16
1652009360000|2022-05-08 11:29:20|199.81|197.51|199.79|197.49|199.81|197.51|199.78|197.48|6
1652009370000|2022-05-08 11:29:30|199.77|197.47|199.79|197.49|199.79|197.49|199.77|197.47|4
1652009380000|2022-05-08 11:29:40|199.78|197.48|199.69|197.39|199.78|197.48|199.69|197.39|6
1652009390000|2022-05-08 11:29:50|199.71|197.41|199.69|197.39|199.71|197.41|199.69|197.39|3
1652009400000|2022-05-08 11:30:00|199.7|197.4|199.73|197.43|199.73|197.43|199.7|197.4|6
1652009410000|2022-05-08 11:30:10|199.72|197.42|199.69|197.39|199.78|197.48|199.69|197.39|10
1652009420000|2022-05-08 11:30:20|199.7|197.4|199.7|197.4|199.71|197.41|199.7|197.4|3
1652009440000|2022-05-08 11:30:40|199.71|197.41|199.63|197.33|199.71|197.41|199.63|197.33|5
1652009450000|2022-05-08 11:30:50|199.62|197.32|199.61|197.31|199.63|197.33|199.61|197.31|4
1652009460000|2022-05-08 11:31:00|199.62|197.32|199.62|197.32|199.62|197.32|199.62|197.32|1
1652009480000|2022-05-08 11:31:20|199.63|197.33|199.61|197.31|199.73|197.43|199.61|197.31|11
1652009490000|2022-05-08 11:31:30|199.6|197.3|199.6|197.3|199.6|197.3|199.6|197.3|1
1652009500000|2022-05-08 11:31:40|199.71|197.41|199.71|197.41|199.71|197.41|199.71|197.41|1
1652009510000|2022-05-08 11:31:50|199.73|197.43|199.77|197.47|199.78|197.48|199.73|197.43|5
1652009520000|2022-05-08 11:32:00|199.78|197.48|199.78|197.48|199.78|197.48|199.77|197.47|11
1652009530000|2022-05-08 11:32:10|199.77|197.47|199.77|197.47|199.78|197.48|199.77|197.47|5
1652009540000|2022-05-08 11:32:20|199.78|197.48|199.71|197.41|199.78|197.48|199.71|197.41|7
1652009550000|2022-05-08 11:32:30|199.75|197.45|199.77|197.47|199.78|197.48|199.75|197.45|4
1652009560000|2022-05-08 11:32:40|199.75|197.45|199.75|197.45|199.75|197.45|199.75|197.45|1
1652009590000|2022-05-08 11:33:10|199.74|197.44|199.73|197.43|199.74|197.44|199.72|197.42|3
1652009600000|2022-05-08 11:33:20|199.69|197.39|199.58|197.28|199.69|197.39|199.58|197.28|15
1652009610000|2022-05-08 11:33:30|199.59|197.29|199.62|197.32|199.63|197.33|199.59|197.29|3
1652009620000|2022-05-08 11:33:40|199.61|197.31|199.59|197.29|199.63|197.33|199.59|197.29|8
1652009630000|2022-05-08 11:33:50|199.6|197.3|199.45|197.15|199.6|197.3|199.45|197.15|8
1652009640000|2022-05-08 11:34:00|199.46|197.16|199.45|197.15|199.47|197.17|199.45|197.15|4
1652009650000|2022-05-08 11:34:10|199.43|197.13|199.15|196.85|199.43|197.13|199.15|196.85|9
1652009660000|2022-05-08 11:34:20|199.14|196.84|199.1|196.8|199.14|196.84|199.1|196.8|3
1652009670000|2022-05-08 11:34:30|199.09|196.79|199.13|196.83|199.13|196.83|198.97|196.67|7
1652009680000|2022-05-08 11:34:40|199.14|196.84|199.13|196.83|199.14|196.84|199.13|196.83|4
1652009690000|2022-05-08 11:34:50|199.12|196.82|199.03|196.73|199.12|196.82|199.03|196.73|6
1652009700000|2022-05-08 11:35:00|199.04|196.74|199.03|196.73|199.04|196.74|199.03|196.73|4
1652009710000|2022-05-08 11:35:10|199.02|196.72|199.04|196.74|199.04|196.74|198.99|196.69|6
1652009750000|2022-05-08 11:35:50|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652009760000|2022-05-08 11:36:00|199.02|196.72|199.1|196.8|199.1|196.8|199.02|196.72|5
1652009770000|2022-05-08 11:36:10|199.11|196.81|199.11|196.81|199.12|196.82|199.1|196.8|4
1652009780000|2022-05-08 11:36:20|199.08|196.78|199.08|196.78|199.08|196.78|199.04|196.74|10
1652009790000|2022-05-08 11:36:30|199.1|196.8|199.1|196.8|199.1|196.8|199.1|196.8|1
1652009800000|2022-05-08 11:36:40|199.11|196.81|199.12|196.82|199.13|196.83|199.11|196.81|4
1652009810000|2022-05-08 11:36:50|199.16|196.86|199.2|196.9|199.2|196.9|199.16|196.86|4
1652009820000|2022-05-08 11:37:00|199.21|196.91|199.21|196.91|199.21|196.91|199.21|196.91|1
1652009830000|2022-05-08 11:37:10|199.22|196.92|199.44|197.14|199.44|197.14|199.22|196.92|8
1652009840000|2022-05-08 11:37:20|199.42|197.12|199.45|197.15|199.45|197.15|199.42|197.12|3
1652009850000|2022-05-08 11:37:30|199.44|197.14|199.44|197.14|199.44|197.14|199.38|197.08|3
1652009860000|2022-05-08 11:37:40|199.4|197.1|199.2|196.9|199.42|197.12|199.19|196.89|18
1652009870000|2022-05-08 11:37:50|199.18|196.88|199.11|196.81|199.18|196.88|199.11|196.81|3
1652009880000|2022-05-08 11:38:00|199.12|196.82|199.12|196.82|199.13|196.83|199.12|196.82|3
1652009890000|2022-05-08 11:38:10|199.13|196.83|199.19|196.89|199.19|196.89|199.13|196.83|8
1652009900000|2022-05-08 11:38:20|199.18|196.88|199.17|196.87|199.18|196.88|199.17|196.87|2
1652009910000|2022-05-08 11:38:30|199.18|196.88|199.39|197.09|199.39|197.09|199.18|196.88|4
1652009940000|2022-05-08 11:39:00|199.4|197.1|199.39|197.09|199.4|197.1|199.39|197.09|4
1652009950000|2022-05-08 11:39:10|199.43|197.13|199.46|197.16|199.5|197.2|199.43|197.13|5
1652009960000|2022-05-08 11:39:20|199.49|197.19|199.48|197.18|199.49|197.19|199.48|197.18|2
1652009970000|2022-05-08 11:39:30|199.47|197.17|199.47|197.17|199.47|197.17|199.47|197.17|1
1652009980000|2022-05-08 11:39:40|199.46|197.16|199.47|197.17|199.47|197.17|199.46|197.16|6
1652009990000|2022-05-08 11:39:50|199.48|197.18|199.48|197.18|199.48|197.18|199.47|197.17|3
1652010000000|2022-05-08 11:40:00|199.49|197.19|199.51|197.21|199.51|197.21|199.49|197.19|2
1652010010000|2022-05-08 11:40:10|199.5|197.2|199.43|197.13|199.5|197.2|199.43|197.13|4
1652010020000|2022-05-08 11:40:20|199.41|197.11|199.44|197.14|199.44|197.14|199.39|197.09|8
1652010030000|2022-05-08 11:40:30|199.42|197.12|199.4|197.1|199.42|197.12|199.33|197.03|4
1652010040000|2022-05-08 11:40:40|199.39|197.09|199.36|197.06|199.39|197.09|199.36|197.06|3
1652010060000|2022-05-08 11:41:00|199.37|197.07|199.37|197.07|199.37|197.07|199.13|196.83|15
1652010070000|2022-05-08 11:41:10|199.36|197.06|199.35|197.05|199.36|197.06|199.35|197.05|4
1652010080000|2022-05-08 11:41:20|199.34|197.04|199.34|197.04|199.34|197.04|199.34|197.04|1
1652010090000|2022-05-08 11:41:30|199.36|197.06|199.36|197.06|199.36|197.06|199.36|197.06|1
1652010100000|2022-05-08 11:41:40|199.37|197.07|199.14|196.84|199.37|197.07|199.14|196.84|8
1652010110000|2022-05-08 11:41:50|199.12|196.82|199.11|196.81|199.13|196.83|199.11|196.81|3
1652010120000|2022-05-08 11:42:00|199.1|196.8|199.05|196.75|199.1|196.8|199.05|196.75|5
1652010130000|2022-05-08 11:42:10|199.03|196.73|199.01|196.71|199.03|196.73|199.01|196.71|3
1652010140000|2022-05-08 11:42:20|199|196.7|198.96|196.66|199.01|196.71|198.96|196.66|5
1652010150000|2022-05-08 11:42:30|198.95|196.65|198.99|196.69|198.99|196.69|198.94|196.64|5
1652010160000|2022-05-08 11:42:40|198.98|196.68|198.97|196.67|198.98|196.68|198.97|196.67|2
1652010170000|2022-05-08 11:42:50|199|196.7|199.03|196.73|199.03|196.73|199|196.7|3
1652010200000|2022-05-08 11:43:20|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652010220000|2022-05-08 11:43:40|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652010250000|2022-05-08 11:44:10|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652010260000|2022-05-08 11:44:20|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652010280000|2022-05-08 11:44:40|199.02|196.72|199.01|196.71|199.02|196.72|199.01|196.71|2
1652010300000|2022-05-08 11:45:00|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652010310000|2022-05-08 11:45:10|199|196.7|199.03|196.73|199.03|196.73|199|196.7|4
1652010320000|2022-05-08 11:45:20|199.04|196.74|199.06|196.76|199.06|196.76|199.04|196.74|3
1652010330000|2022-05-08 11:45:30|199.07|196.77|199.2|196.9|199.2|196.9|199.07|196.77|9
1652010340000|2022-05-08 11:45:40|199.21|196.91|199.24|196.94|199.24|196.94|199.2|196.9|5
1652010350000|2022-05-08 11:45:50|199.25|196.95|199.55|197.25|199.55|197.25|199.25|196.95|8
1652010360000|2022-05-08 11:46:00|199.56|197.26|199.18|196.88|199.56|197.26|199.18|196.88|9
1652010370000|2022-05-08 11:46:10|199.19|196.89|199.19|196.89|199.19|196.89|199.19|196.89|1
1652010380000|2022-05-08 11:46:20|199.17|196.87|199.17|196.87|199.17|196.87|199.17|196.87|1
1652010420000|2022-05-08 11:47:00|199.14|196.84|199.14|196.84|199.14|196.84|199.09|196.79|5
1652010430000|2022-05-08 11:47:10|199.16|196.86|199.16|196.86|199.16|196.86|199.15|196.85|3
1652010450000|2022-05-08 11:47:30|199.15|196.85|199.12|196.82|199.15|196.85|199.12|196.82|3
1652010460000|2022-05-08 11:47:40|199.11|196.81|199.11|196.81|199.12|196.82|199.11|196.81|5
1652010480000|2022-05-08 11:48:00|199.12|196.82|199.06|196.76|199.12|196.82|199.06|196.76|9
1652010490000|2022-05-08 11:48:10|199.03|196.73|199.02|196.72|199.03|196.73|199|196.7|6
1652010510000|2022-05-08 11:48:30|198.97|196.67|198.92|196.62|198.97|196.67|198.92|196.62|10
1652010520000|2022-05-08 11:48:40|198.91|196.61|198.86|196.56|198.91|196.61|198.86|196.56|4
1652010530000|2022-05-08 11:48:50|198.87|196.57|199.01|196.71|199.02|196.72|198.87|196.57|10
1652010540000|2022-05-08 11:49:00|199.03|196.73|198.94|196.64|199.04|196.74|198.94|196.64|13
1652010550000|2022-05-08 11:49:10|198.95|196.65|198.96|196.66|198.96|196.66|198.93|196.63|7
1652010560000|2022-05-08 11:49:20|198.97|196.67|198.99|196.69|198.99|196.69|198.97|196.67|2
1652010570000|2022-05-08 11:49:30|198.98|196.68|198.93|196.63|198.98|196.68|198.93|196.63|4
1652010580000|2022-05-08 11:49:40|198.94|196.64|198.98|196.68|198.98|196.68|198.94|196.64|7
1652010600000|2022-05-08 11:50:00|198.99|196.69|198.92|196.62|198.99|196.69|198.92|196.62|9
1652010610000|2022-05-08 11:50:10|198.93|196.63|198.92|196.62|198.93|196.63|198.92|196.62|2
1652010620000|2022-05-08 11:50:20|198.93|196.63|198.97|196.67|198.97|196.67|198.93|196.63|3
1652010630000|2022-05-08 11:50:30|198.98|196.68|198.98|196.68|198.98|196.68|198.98|196.68|1
1652010640000|2022-05-08 11:50:40|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1652010650000|2022-05-08 11:50:50|198.98|196.68|199.06|196.76|199.06|196.76|198.98|196.68|7
1652010670000|2022-05-08 11:51:10|199.07|196.77|199.09|196.79|199.09|196.79|199.07|196.77|2
1652010680000|2022-05-08 11:51:20|199.11|196.81|199.37|197.07|199.37|197.07|199.11|196.81|10
1652010690000|2022-05-08 11:51:30|199.48|197.18|199.5|197.2|199.52|197.22|199.48|197.18|5
1652010700000|2022-05-08 11:51:40|199.51|197.21|199.51|197.21|199.52|197.22|199.51|197.21|3
1652010720000|2022-05-08 11:52:00|199.52|197.22|199.52|197.22|199.52|197.22|199.52|197.22|1
1652010730000|2022-05-08 11:52:10|199.51|197.21|199.52|197.22|199.53|197.23|199.5|197.2|6
1652010740000|2022-05-08 11:52:20|199.51|197.21|199.43|197.13|199.51|197.21|199.42|197.12|10
1652010750000|2022-05-08 11:52:30|199.42|197.12|199.42|197.12|199.43|197.13|199.41|197.11|5
1652010760000|2022-05-08 11:52:40|199.43|197.13|199.46|197.16|199.46|197.16|199.43|197.13|4
1652010770000|2022-05-08 11:52:50|199.49|197.19|199.47|197.17|199.49|197.19|199.47|197.17|2
1652010780000|2022-05-08 11:53:00|199.48|197.18|199.48|197.18|199.48|197.18|199.48|197.18|1
1652010790000|2022-05-08 11:53:10|199.47|197.17|199.49|197.19|199.49|197.19|199.47|197.17|4
1652010800000|2022-05-08 11:53:20|199.48|197.18|199.49|197.19|199.49|197.19|199.48|197.18|2
1652010810000|2022-05-08 11:53:30|199.48|197.18|199.48|197.18|199.48|197.18|199.47|197.17|3
1652010830000|2022-05-08 11:53:50|199.49|197.19|199.51|197.21|199.52|197.22|199.49|197.19|6
1652010840000|2022-05-08 11:54:00|199.5|197.2|199.5|197.2|199.51|197.21|199.49|197.19|5
1652010850000|2022-05-08 11:54:10|199.49|197.19|199.49|197.19|199.49|197.19|199.49|197.19|1
1652010860000|2022-05-08 11:54:20|199.5|197.2|199.51|197.21|199.51|197.21|199.5|197.2|2
1652010900000|2022-05-08 11:55:00|199.52|197.22|199.51|197.21|199.52|197.22|199.51|197.21|4
1652010910000|2022-05-08 11:55:10|199.49|197.19|199.56|197.26|199.56|197.26|199.47|197.17|11
1652010920000|2022-05-08 11:55:20|199.55|197.25|199.55|197.25|199.56|197.26|199.55|197.25|3
1652010930000|2022-05-08 11:55:30|199.56|197.26|199.58|197.28|199.6|197.3|199.56|197.26|5
1652010940000|2022-05-08 11:55:40|199.57|197.27|199.58|197.28|199.58|197.28|199.57|197.27|2
1652010950000|2022-05-08 11:55:50|199.59|197.29|199.61|197.31|199.61|197.31|199.59|197.29|3
1652010960000|2022-05-08 11:56:00|199.63|197.33|199.68|197.38|199.69|197.39|199.63|197.33|11
1652010970000|2022-05-08 11:56:10|199.66|197.36|199.65|197.35|199.66|197.36|199.65|197.35|2
1652010980000|2022-05-08 11:56:20|199.66|197.36|199.65|197.35|199.66|197.36|199.65|197.35|2
1652010990000|2022-05-08 11:56:30|199.69|197.39|199.74|197.44|199.79|197.49|199.69|197.39|9
1652011000000|2022-05-08 11:56:40|199.73|197.43|199.79|197.49|199.79|197.49|199.73|197.43|4
1652011010000|2022-05-08 11:56:50|199.78|197.48|199.7|197.4|199.78|197.48|199.69|197.39|12
1652011020000|2022-05-08 11:57:00|199.71|197.41|199.66|197.36|199.71|197.41|199.66|197.36|5
1652011030000|2022-05-08 11:57:10|199.67|197.37|199.66|197.36|199.67|197.37|199.66|197.36|2
1652011040000|2022-05-08 11:57:20|199.67|197.37|199.47|197.17|199.67|197.37|199.47|197.17|18
1652011050000|2022-05-08 11:57:30|199.48|197.18|199.42|197.12|199.48|197.18|199.4|197.1|9
1652011060000|2022-05-08 11:57:40|199.43|197.13|199.42|197.12|199.43|197.13|199.42|197.12|4
1652011070000|2022-05-08 11:57:50|199.43|197.13|199.4|197.1|199.43|197.13|199.4|197.1|4
1652011080000|2022-05-08 11:58:00|199.39|197.09|199.41|197.11|199.41|197.11|199.39|197.09|7
1652011090000|2022-05-08 11:58:10|199.45|197.15|199.45|197.15|199.45|197.15|199.45|197.15|1
1652011100000|2022-05-08 11:58:20|199.41|197.11|199.46|197.16|199.46|197.16|199.41|197.11|3
1652011110000|2022-05-08 11:58:30|199.45|197.15|199.45|197.15|199.46|197.16|199.45|197.15|3
1652011120000|2022-05-08 11:58:40|199.46|197.16|199.45|197.15|199.46|197.16|199.45|197.15|2
1652011130000|2022-05-08 11:58:50|199.44|197.14|199.45|197.15|199.45|197.15|199.44|197.14|2
1652011160000|2022-05-08 11:59:20|199.46|197.16|199.6|197.3|199.6|197.3|199.46|197.16|8
1652011170000|2022-05-08 11:59:30|199.59|197.29|199.61|197.31|199.61|197.31|199.59|197.29|2
1652011180000|2022-05-08 11:59:40|199.62|197.32|199.65|197.35|199.65|197.35|199.62|197.32|6
1652011190000|2022-05-08 11:59:50|199.7|197.4|199.7|197.4|199.7|197.4|199.7|197.4|1
1652011200000|2022-05-08 12:00:00|199.65|197.35|199.62|197.32|199.65|197.35|199.6|197.3|9
1652011210000|2022-05-08 12:00:10|199.66|197.36|199.74|197.44|199.74|197.44|199.66|197.36|7
1652011220000|2022-05-08 12:00:20|199.75|197.45|199.78|197.48|199.78|197.48|199.74|197.44|4
1652011230000|2022-05-08 12:00:30|199.77|197.47|199.62|197.32|199.78|197.48|199.61|197.31|17
1652011240000|2022-05-08 12:00:40|199.61|197.31|199.61|197.31|199.64|197.34|199.6|197.3|8
1652011250000|2022-05-08 12:00:50|199.63|197.33|199.51|197.21|199.63|197.33|199.51|197.21|10
1652011260000|2022-05-08 12:01:00|199.47|197.17|199.47|197.17|199.48|197.18|199.47|197.17|3
1652011280000|2022-05-08 12:01:20|199.48|197.18|199.48|197.18|199.48|197.18|199.47|197.17|5
1652011290000|2022-05-08 12:01:30|199.47|197.17|199.45|197.15|199.47|197.17|199.45|197.15|3
1652011300000|2022-05-08 12:01:40|199.46|197.16|199.45|197.15|199.46|197.16|199.45|197.15|4
1652011310000|2022-05-08 12:01:50|199.46|197.16|199.48|197.18|199.48|197.18|199.45|197.15|3
1652011320000|2022-05-08 12:02:00|199.46|197.16|199.44|197.14|199.47|197.17|199.44|197.14|6
1652011340000|2022-05-08 12:02:20|199.45|197.15|199.48|197.18|199.48|197.18|199.45|197.15|2
1652011350000|2022-05-08 12:02:30|199.47|197.17|199.45|197.15|199.47|197.17|199.45|197.15|2
1652011360000|2022-05-08 12:02:40|199.43|197.13|199.38|197.08|199.43|197.13|199.38|197.08|6
1652011370000|2022-05-08 12:02:50|199.37|197.07|199.44|197.14|199.45|197.15|199.37|197.07|9
1652011380000|2022-05-08 12:03:00|199.45|197.15|199.47|197.17|199.47|197.17|199.44|197.14|3
1652011390000|2022-05-08 12:03:10|199.44|197.14|199.45|197.15|199.45|197.15|199.44|197.14|4
1652011400000|2022-05-08 12:03:20|199.46|197.16|199.51|197.21|199.51|197.21|199.46|197.16|5
1652011410000|2022-05-08 12:03:30|199.54|197.24|199.72|197.42|199.73|197.43|199.54|197.24|14
1652011420000|2022-05-08 12:03:40|199.71|197.41|199.72|197.42|199.72|197.42|199.7|197.4|7
1652011430000|2022-05-08 12:03:50|199.73|197.43|199.72|197.42|199.74|197.44|199.71|197.41|11
1652011440000|2022-05-08 12:04:00|199.71|197.41|199.71|197.41|199.71|197.41|199.7|197.4|3
1652011450000|2022-05-08 12:04:10|199.73|197.43|199.77|197.47|199.77|197.47|199.7|197.4|9
1652011460000|2022-05-08 12:04:20|199.78|197.48|199.83|197.53|199.83|197.53|199.78|197.48|5
1652011470000|2022-05-08 12:04:30|199.84|197.54|199.83|197.53|199.84|197.54|199.83|197.53|4
1652011480000|2022-05-08 12:04:40|199.82|197.52|199.75|197.45|199.82|197.52|199.75|197.45|7
1652011500000|2022-05-08 12:05:00|199.74|197.44|199.74|197.44|199.74|197.44|199.74|197.44|1
1652011510000|2022-05-08 12:05:10|199.72|197.42|199.71|197.41|199.72|197.42|199.71|197.41|2
1652011520000|2022-05-08 12:05:20|199.72|197.42|199.74|197.44|199.75|197.45|199.72|197.42|7
1652011530000|2022-05-08 12:05:30|199.77|197.47|199.75|197.45|199.78|197.48|199.75|197.45|5
1652011540000|2022-05-08 12:05:40|199.74|197.44|199.75|197.45|199.75|197.45|199.74|197.44|2
1652011550000|2022-05-08 12:05:50|199.74|197.44|199.73|197.43|199.74|197.44|199.73|197.43|2
1652011570000|2022-05-08 12:06:10|199.77|197.47|199.73|197.43|199.77|197.47|199.72|197.42|6
1652011580000|2022-05-08 12:06:20|199.72|197.42|199.74|197.44|199.75|197.45|199.72|197.42|3
1652011590000|2022-05-08 12:06:30|199.75|197.45|199.75|197.45|199.75|197.45|199.74|197.44|3
1652011600000|2022-05-08 12:06:40|199.74|197.44|199.75|197.45|199.75|197.45|199.74|197.44|2
1652011610000|2022-05-08 12:06:50|199.74|197.44|199.74|197.44|199.75|197.45|199.74|197.44|5
1652011620000|2022-05-08 12:07:00|199.75|197.45|199.73|197.43|199.75|197.45|199.73|197.43|5
1652011630000|2022-05-08 12:07:10|199.72|197.42|199.73|197.43|199.73|197.43|199.72|197.42|2
1652011640000|2022-05-08 12:07:20|199.69|197.39|199.66|197.36|199.69|197.39|199.65|197.35|6
1652011650000|2022-05-08 12:07:30|199.67|197.37|199.62|197.32|199.67|197.37|199.62|197.32|7
1652011660000|2022-05-08 12:07:40|199.61|197.31|199.6|197.3|199.62|197.32|199.6|197.3|10
1652011680000|2022-05-08 12:08:00|199.59|197.29|199.57|197.27|199.59|197.29|199.57|197.27|2
1652011690000|2022-05-08 12:08:10|199.59|197.29|199.59|197.29|199.61|197.31|199.59|197.29|5
1652011700000|2022-05-08 12:08:20|199.58|197.28|199.55|197.25|199.58|197.28|199.51|197.21|8
1652011710000|2022-05-08 12:08:30|199.56|197.26|199.58|197.28|199.58|197.28|199.55|197.25|5
1652011720000|2022-05-08 12:08:40|199.57|197.27|199.57|197.27|199.57|197.27|199.56|197.26|3
1652011730000|2022-05-08 12:08:50|199.56|197.26|199.57|197.27|199.57|197.27|199.56|197.26|4
1652011740000|2022-05-08 12:09:00|199.6|197.3|199.6|197.3|199.6|197.3|199.6|197.3|1
1652011750000|2022-05-08 12:09:10|199.61|197.31|199.62|197.32|199.62|197.32|199.61|197.31|4
1652011760000|2022-05-08 12:09:20|199.63|197.33|199.7|197.4|199.7|197.4|199.62|197.32|12
1652011770000|2022-05-08 12:09:30|199.72|197.42|199.71|197.41|199.79|197.49|199.71|197.41|11
1652011780000|2022-05-08 12:09:40|199.7|197.4|199.71|197.41|199.73|197.43|199.65|197.35|10
1652011790000|2022-05-08 12:09:50|199.7|197.4|199.69|197.39|199.7|197.4|199.69|197.39|6
1652011800000|2022-05-08 12:10:00|199.67|197.37|199.67|197.37|199.67|197.37|199.66|197.36|3
1652011810000|2022-05-08 12:10:10|199.66|197.36|199.69|197.39|199.69|197.39|199.66|197.36|2
1652011820000|2022-05-08 12:10:20|199.7|197.4|199.7|197.4|199.7|197.4|199.7|197.4|1
1652011830000|2022-05-08 12:10:30|199.69|197.39|199.61|197.31|199.7|197.4|199.61|197.31|11
1652011840000|2022-05-08 12:10:40|199.58|197.28|199.61|197.31|199.62|197.32|199.57|197.27|7
1652011850000|2022-05-08 12:10:50|199.62|197.32|199.6|197.3|199.64|197.34|199.6|197.3|5
1652011860000|2022-05-08 12:11:00|199.59|197.29|199.55|197.25|199.6|197.3|199.55|197.25|6
1652011870000|2022-05-08 12:11:10|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1652011880000|2022-05-08 12:11:20|199.57|197.27|199.58|197.28|199.58|197.28|199.57|197.27|2
1652011890000|2022-05-08 12:11:30|199.57|197.27|199.57|197.27|199.57|197.27|199.57|197.27|1
1652011900000|2022-05-08 12:11:40|199.58|197.28|199.6|197.3|199.6|197.3|199.57|197.27|4
1652011910000|2022-05-08 12:11:50|199.59|197.29|199.6|197.3|199.64|197.34|199.59|197.29|6
1652011920000|2022-05-08 12:12:00|199.59|197.29|199.5|197.2|199.59|197.29|199.5|197.2|7
1652011930000|2022-05-08 12:12:10|199.49|197.19|199.46|197.16|199.49|197.19|199.46|197.16|3
1652011940000|2022-05-08 12:12:20|199.47|197.17|199.46|197.16|199.47|197.17|199.46|197.16|2
1652011950000|2022-05-08 12:12:30|199.45|197.15|199.49|197.19|199.49|197.19|199.45|197.15|5
1652011960000|2022-05-08 12:12:40|199.51|197.21|199.52|197.22|199.52|197.22|199.51|197.21|2
1652011970000|2022-05-08 12:12:50|199.51|197.21|199.5|197.2|199.52|197.22|199.5|197.2|3
1652011980000|2022-05-08 12:13:00|199.51|197.21|199.51|197.21|199.51|197.21|199.49|197.19|4
1652011990000|2022-05-08 12:13:10|199.52|197.22|199.53|197.23|199.55|197.25|199.52|197.22|8
1652012000000|2022-05-08 12:13:20|199.52|197.22|199.52|197.22|199.52|197.22|199.51|197.21|3
1652012010000|2022-05-08 12:13:30|199.53|197.23|199.56|197.26|199.56|197.26|199.53|197.23|5
1652012020000|2022-05-08 12:13:40|199.55|197.25|199.44|197.14|199.56|197.26|199.44|197.14|11
1652012030000|2022-05-08 12:13:50|199.42|197.12|199.43|197.13|199.44|197.14|199.42|197.12|4
1652012040000|2022-05-08 12:14:00|199.45|197.15|199.46|197.16|199.46|197.16|199.45|197.15|4
1652012050000|2022-05-08 12:14:10|199.45|197.15|199.43|197.13|199.45|197.15|199.43|197.13|3
1652012060000|2022-05-08 12:14:20|199.44|197.14|199.45|197.15|199.46|197.16|199.43|197.13|5
1652012070000|2022-05-08 12:14:30|199.46|197.16|199.5|197.2|199.51|197.21|199.46|197.16|4
1652012080000|2022-05-08 12:14:40|199.51|197.21|199.53|197.23|199.62|197.32|199.51|197.21|11
1652012090000|2022-05-08 12:14:50|199.5|197.2|199.53|197.23|199.53|197.23|199.5|197.2|4
1652012100000|2022-05-08 12:15:00|199.55|197.25|199.55|197.25|199.55|197.25|199.53|197.23|6
1652012110000|2022-05-08 12:15:10|199.54|197.24|199.54|197.24|199.55|197.25|199.54|197.24|3
1652012120000|2022-05-08 12:15:20|199.55|197.25|199.56|197.26|199.56|197.26|199.54|197.24|7
1652012130000|2022-05-08 12:15:30|199.55|197.25|199.56|197.26|199.59|197.29|199.55|197.25|7
1652012140000|2022-05-08 12:15:40|199.58|197.28|199.59|197.29|199.59|197.29|199.58|197.28|4
1652012150000|2022-05-08 12:15:50|199.56|197.26|199.56|197.26|199.56|197.26|199.54|197.24|4
1652012160000|2022-05-08 12:16:00|199.55|197.25|199.53|197.23|199.55|197.25|199.53|197.23|2
1652012170000|2022-05-08 12:16:10|199.54|197.24|199.53|197.23|199.54|197.24|199.53|197.23|2
1652012180000|2022-05-08 12:16:20|199.54|197.24|199.53|197.23|199.54|197.24|199.53|197.23|6
1652012190000|2022-05-08 12:16:30|199.52|197.22|199.47|197.17|199.52|197.22|199.47|197.17|11
1652012200000|2022-05-08 12:16:40|199.5|197.2|199.5|197.2|199.5|197.2|199.5|197.2|1
1652012210000|2022-05-08 12:16:50|199.52|197.22|199.55|197.25|199.56|197.26|199.52|197.22|3
1652012220000|2022-05-08 12:17:00|199.54|197.24|199.53|197.23|199.56|197.26|199.53|197.23|5
1652012230000|2022-05-08 12:17:10|199.52|197.22|199.54|197.24|199.54|197.24|199.52|197.22|2
1652012240000|2022-05-08 12:17:20|199.55|197.25|199.55|197.25|199.56|197.26|199.55|197.25|3
1652012250000|2022-05-08 12:17:30|199.54|197.24|199.52|197.22|199.54|197.24|199.52|197.22|3
1652012260000|2022-05-08 12:17:40|199.5|197.2|199.5|197.2|199.51|197.21|199.5|197.2|3
1652012270000|2022-05-08 12:17:50|199.51|197.21|199.51|197.21|199.51|197.21|199.51|197.21|1
1652012280000|2022-05-08 12:18:00|199.52|197.22|199.5|197.2|199.52|197.22|199.5|197.2|2
1652012290000|2022-05-08 12:18:10|199.49|197.19|199.44|197.14|199.5|197.2|199.44|197.14|8
1652012300000|2022-05-08 12:18:20|199.43|197.13|199.42|197.12|199.43|197.13|199.42|197.12|2
1652012310000|2022-05-08 12:18:30|199.41|197.11|199.42|197.12|199.42|197.12|199.41|197.11|2
1652012320000|2022-05-08 12:18:40|199.41|197.11|199.4|197.1|199.41|197.11|199.4|197.1|2
1652012330000|2022-05-08 12:18:50|199.39|197.09|199.13|196.83|199.39|197.09|199.13|196.83|6
1652012340000|2022-05-08 12:19:00|199.14|196.84|199.14|196.84|199.14|196.84|199.14|196.84|1
1652012350000|2022-05-08 12:19:10|199.13|196.83|199.1|196.8|199.14|196.84|199.1|196.8|4
1652012360000|2022-05-08 12:19:20|199.09|196.79|199.08|196.78|199.1|196.8|199.07|196.77|5
1652012370000|2022-05-08 12:19:30|199.06|196.76|199.07|196.77|199.07|196.77|199.06|196.76|2
1652012390000|2022-05-08 12:19:50|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1652012400000|2022-05-08 12:20:00|199.05|196.75|199.02|196.72|199.05|196.75|199.02|196.72|4
1652012410000|2022-05-08 12:20:10|199.01|196.71|198.97|196.67|199.01|196.71|198.97|196.67|6
1652012420000|2022-05-08 12:20:20|198.98|196.68|198.95|196.65|198.98|196.68|198.95|196.65|4
1652012430000|2022-05-08 12:20:30|198.94|196.64|198.91|196.61|198.94|196.64|198.9|196.6|6
1652012440000|2022-05-08 12:20:40|198.92|196.62|198.91|196.61|198.92|196.62|198.91|196.61|4
1652012450000|2022-05-08 12:20:50|198.92|196.62|199.02|196.72|199.02|196.72|198.92|196.62|7
1652012460000|2022-05-08 12:21:00|199.01|196.71|199.02|196.72|199.02|196.72|199.01|196.71|2
1652012470000|2022-05-08 12:21:10|199.01|196.71|198.98|196.68|199.01|196.71|198.98|196.68|4
1652012480000|2022-05-08 12:21:20|198.97|196.67|198.96|196.66|198.97|196.67|198.96|196.66|6
1652012490000|2022-05-08 12:21:30|198.97|196.67|198.97|196.67|198.97|196.67|198.94|196.64|4
1652012500000|2022-05-08 12:21:40|198.96|196.66|198.93|196.63|198.97|196.67|198.93|196.63|5
1652012510000|2022-05-08 12:21:50|198.92|196.62|198.93|196.63|198.93|196.63|198.92|196.62|2
1652012520000|2022-05-08 12:22:00|198.94|196.64|198.92|196.62|198.94|196.64|198.92|196.62|2
1652012530000|2022-05-08 12:22:10|198.94|196.64|199.02|196.72|199.02|196.72|198.94|196.64|4
1652012540000|2022-05-08 12:22:20|199.03|196.73|199.04|196.74|199.04|196.74|199.03|196.73|4
1652012550000|2022-05-08 12:22:30|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652012570000|2022-05-08 12:22:50|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652012580000|2022-05-08 12:23:00|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652012600000|2022-05-08 12:23:20|198.94|196.64|198.9|196.6|198.94|196.64|198.9|196.6|4
1652012610000|2022-05-08 12:23:30|198.88|196.58|198.88|196.58|198.89|196.59|198.88|196.58|3
1652012620000|2022-05-08 12:23:40|198.87|196.57|198.8|196.5|198.87|196.57|198.79|196.49|9
1652012630000|2022-05-08 12:23:50|198.81|196.51|198.83|196.53|198.83|196.53|198.81|196.51|2
1652012640000|2022-05-08 12:24:00|198.86|196.56|198.88|196.58|198.88|196.58|198.85|196.55|6
1652012650000|2022-05-08 12:24:10|198.87|196.57|198.85|196.55|198.87|196.57|198.83|196.53|10
1652012660000|2022-05-08 12:24:20|198.86|196.56|198.85|196.55|198.86|196.56|198.85|196.55|2
1652012680000|2022-05-08 12:24:40|198.86|196.56|198.84|196.54|198.86|196.56|198.84|196.54|3
1652012700000|2022-05-08 12:25:00|198.85|196.55|198.82|196.52|198.85|196.55|198.82|196.52|5
1652012710000|2022-05-08 12:25:10|198.83|196.53|198.63|196.33|198.83|196.53|198.61|196.31|15
1652012720000|2022-05-08 12:25:20|198.64|196.34|198.6|196.3|198.65|196.35|198.6|196.3|8
1652012730000|2022-05-08 12:25:30|198.59|196.29|198.6|196.3|198.62|196.32|198.59|196.29|10
1652012740000|2022-05-08 12:25:40|198.59|196.29|198.6|196.3|198.6|196.3|198.53|196.23|15
1652012750000|2022-05-08 12:25:50|198.61|196.31|198.54|196.24|198.61|196.31|198.54|196.24|5
1652012760000|2022-05-08 12:26:00|198.52|196.22|198.51|196.21|198.52|196.22|198.5|196.2|6
1652012770000|2022-05-08 12:26:10|198.5|196.2|198.17|195.87|198.5|196.2|198.17|195.87|6
1652012780000|2022-05-08 12:26:20|198.18|195.88|198.43|196.13|198.43|196.13|198.15|195.85|12
1652012790000|2022-05-08 12:26:30|198.44|196.14|198.47|196.17|198.47|196.17|198.44|196.14|6
1652012800000|2022-05-08 12:26:40|198.46|196.16|198.51|196.21|198.51|196.21|198.46|196.16|4
1652012810000|2022-05-08 12:26:50|198.5|196.2|198.47|196.17|198.5|196.2|198.47|196.17|3
1652012820000|2022-05-08 12:27:00|198.46|196.16|198.4|196.1|198.47|196.17|198.4|196.1|7
1652012830000|2022-05-08 12:27:10|198.39|196.09|198.48|196.18|198.48|196.18|198.39|196.09|10
1652012840000|2022-05-08 12:27:20|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|2
1652012850000|2022-05-08 12:27:30|198.49|196.19|198.5|196.2|198.5|196.2|198.49|196.19|2
1652012860000|2022-05-08 12:27:40|198.48|196.18|198.58|196.28|198.58|196.28|198.48|196.18|6
1652012870000|2022-05-08 12:27:50|198.59|196.29|198.73|196.43|198.73|196.43|198.59|196.29|16
1652012880000|2022-05-08 12:28:00|198.72|196.42|198.68|196.38|198.72|196.42|198.68|196.38|8
1652012890000|2022-05-08 12:28:10|198.67|196.37|198.67|196.37|198.69|196.39|198.67|196.37|4
1652012900000|2022-05-08 12:28:20|198.68|196.38|198.62|196.32|198.68|196.38|198.61|196.31|8
1652012910000|2022-05-08 12:28:30|198.61|196.31|198.56|196.26|198.61|196.31|198.56|196.26|6
1652012920000|2022-05-08 12:28:40|198.53|196.23|198.43|196.13|198.53|196.23|198.14|195.84|16
1652012930000|2022-05-08 12:28:50|198.42|196.12|198.46|196.16|198.46|196.16|198.42|196.12|3
1652012940000|2022-05-08 12:29:00|198.45|196.15|198.43|196.13|198.45|196.15|198.43|196.13|3
1652012950000|2022-05-08 12:29:10|198.44|196.14|198.42|196.12|198.46|196.16|198.42|196.12|8
1652012960000|2022-05-08 12:29:20|198.43|196.13|198.44|196.14|198.44|196.14|198.43|196.13|2
1652012970000|2022-05-08 12:29:30|198.42|196.12|198.37|196.07|198.43|196.13|198.37|196.07|15
1652012980000|2022-05-08 12:29:40|198.38|196.08|198.37|196.07|198.42|196.12|198.37|196.07|9
1652012990000|2022-05-08 12:29:50|198.38|196.08|198.38|196.08|198.38|196.08|198.37|196.07|3
1652013000000|2022-05-08 12:30:00|198.39|196.09|198.28|195.98|198.39|196.09|198.28|195.98|5
1652013010000|2022-05-08 12:30:10|198.17|195.87|198.12|195.82|198.17|195.87|198.11|195.81|5
1652013020000|2022-05-08 12:30:20|198.13|195.83|198.15|195.85|198.16|195.86|198.13|195.83|6
1652013040000|2022-05-08 12:30:40|198.14|195.84|198.41|196.11|198.43|196.13|198.14|195.84|18
1652013050000|2022-05-08 12:30:50|198.44|196.14|198.32|196.02|198.44|196.14|198.32|196.02|12
1652013060000|2022-05-08 12:31:00|198.31|196.01|198.38|196.08|198.39|196.09|198.31|196.01|5
1652013070000|2022-05-08 12:31:10|198.36|196.06|198.35|196.05|198.36|196.06|198.35|196.05|2
1652013080000|2022-05-08 12:31:20|198.36|196.06|198.35|196.05|198.36|196.06|198.35|196.05|2
1652013090000|2022-05-08 12:31:30|198.37|196.07|198.37|196.07|198.37|196.07|198.37|196.07|1
1652013100000|2022-05-08 12:31:40|198.36|196.06|198.36|196.06|198.36|196.06|198.36|196.06|1
1652013110000|2022-05-08 12:31:50|198.37|196.07|198.41|196.11|198.41|196.11|198.37|196.07|2
1652013120000|2022-05-08 12:32:00|198.43|196.13|198.42|196.12|198.43|196.13|198.42|196.12|2
1652013130000|2022-05-08 12:32:10|198.43|196.13|198.48|196.18|198.49|196.19|198.43|196.13|10
1652013140000|2022-05-08 12:32:20|198.47|196.17|198.46|196.16|198.47|196.17|198.44|196.14|6
1652013150000|2022-05-08 12:32:30|198.45|196.15|198.44|196.14|198.45|196.15|198.44|196.14|2
1652013160000|2022-05-08 12:32:40|198.43|196.13|198.42|196.12|198.43|196.13|198.41|196.11|4
1652013170000|2022-05-08 12:32:50|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1652013180000|2022-05-08 12:33:00|198.43|196.13|198.42|196.12|198.43|196.13|198.42|196.12|2
1652013190000|2022-05-08 12:33:10|198.43|196.13|198.43|196.13|198.43|196.13|198.43|196.13|1
1652013200000|2022-05-08 12:33:20|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652013210000|2022-05-08 12:33:30|198.44|196.14|198.4|196.1|198.44|196.14|198.4|196.1|4
1652013220000|2022-05-08 12:33:40|198.41|196.11|198.42|196.12|198.43|196.13|198.41|196.11|4
1652013230000|2022-05-08 12:33:50|198.41|196.11|198.38|196.08|198.41|196.11|198.38|196.08|4
1652013240000|2022-05-08 12:34:00|198.39|196.09|198.34|196.04|198.39|196.09|198.1|195.8|21
1652013250000|2022-05-08 12:34:10|198.37|196.07|198.33|196.03|198.37|196.07|198.32|196.02|9
1652013260000|2022-05-08 12:34:20|198.34|196.04|198.34|196.04|198.36|196.06|198.33|196.03|7
1652013270000|2022-05-08 12:34:30|198.35|196.05|198.31|196.01|198.37|196.07|198.31|196.01|11
1652013280000|2022-05-08 12:34:40|198.3|196|198.3|196|198.31|196.01|198.3|196|3
1652013290000|2022-05-08 12:34:50|198.31|196.01|198.33|196.03|198.33|196.03|198.31|196.01|2
1652013300000|2022-05-08 12:35:00|198.34|196.04|198.33|196.03|198.34|196.04|198.33|196.03|2
1652013310000|2022-05-08 12:35:10|198.31|196.01|197.94|195.64|198.31|196.01|197.94|195.64|16
1652013320000|2022-05-08 12:35:20|197.91|195.61|197.95|195.65|197.95|195.65|197.87|195.57|10
1652013330000|2022-05-08 12:35:30|197.93|195.63|197.93|195.63|197.93|195.63|197.89|195.59|5
1652013340000|2022-05-08 12:35:40|197.92|195.62|197.94|195.64|197.95|195.65|197.9|195.6|8
1652013350000|2022-05-08 12:35:50|197.93|195.63|197.92|195.62|197.94|195.64|197.92|195.62|3
1652013370000|2022-05-08 12:36:10|197.95|195.65|198.04|195.74|198.04|195.74|197.95|195.65|9
1652013390000|2022-05-08 12:36:30|198.05|195.75|198.05|195.75|198.05|195.75|198.05|195.75|1
1652013400000|2022-05-08 12:36:40|198.06|195.76|198.08|195.78|198.08|195.78|198.06|195.76|4
1652013420000|2022-05-08 12:37:00|198.06|195.76|197.99|195.69|198.06|195.76|197.99|195.69|6
1652013430000|2022-05-08 12:37:10|198|195.7|198|195.7|198|195.7|198|195.7|1
1652013440000|2022-05-08 12:37:20|197.99|195.69|197.99|195.69|197.99|195.69|197.99|195.69|1
1652013460000|2022-05-08 12:37:40|197.98|195.68|197.92|195.62|197.98|195.68|197.92|195.62|5
1652013470000|2022-05-08 12:37:50|197.91|195.61|197.89|195.59|197.91|195.61|197.89|195.59|2
1652013480000|2022-05-08 12:38:00|197.9|195.6|197.92|195.62|197.92|195.62|197.9|195.6|2
1652013490000|2022-05-08 12:38:10|197.93|195.63|197.89|195.59|197.93|195.63|197.88|195.58|7
1652013500000|2022-05-08 12:38:20|197.88|195.58|197.78|195.48|197.88|195.58|197.75|195.45|21
1652013510000|2022-05-08 12:38:30|197.81|195.51|197.85|195.55|197.85|195.55|197.81|195.51|7
1652013520000|2022-05-08 12:38:40|197.84|195.54|197.82|195.52|197.84|195.54|197.82|195.52|3
1652013530000|2022-05-08 12:38:50|197.83|195.53|197.81|195.51|197.83|195.53|197.81|195.51|5
1652013540000|2022-05-08 12:39:00|197.82|195.52|197.82|195.52|197.83|195.53|197.82|195.52|3
1652013550000|2022-05-08 12:39:10|197.81|195.51|197.82|195.52|197.82|195.52|197.81|195.51|2
1652013560000|2022-05-08 12:39:20|197.81|195.51|197.77|195.47|197.81|195.51|197.76|195.46|6
1652013570000|2022-05-08 12:39:30|197.78|195.48|197.77|195.47|197.78|195.48|197.77|195.47|2
1652013580000|2022-05-08 12:39:40|197.81|195.51|197.82|195.52|197.82|195.52|197.81|195.51|4
1652013620000|2022-05-08 12:40:20|197.81|195.51|197.82|195.52|197.82|195.52|197.81|195.51|2
1652013630000|2022-05-08 12:40:30|197.83|195.53|197.83|195.53|197.83|195.53|197.83|195.53|1
1652013640000|2022-05-08 12:40:40|197.82|195.52|197.81|195.51|197.83|195.53|197.81|195.51|4
1652013650000|2022-05-08 12:40:50|197.82|195.52|197.96|195.66|197.97|195.67|197.82|195.52|11
1652013660000|2022-05-08 12:41:00|197.98|195.68|197.99|195.69|198|195.7|197.98|195.68|7
1652013670000|2022-05-08 12:41:10|197.98|195.68|198.04|195.74|198.07|195.77|197.98|195.68|9
1652013680000|2022-05-08 12:41:20|198.03|195.73|197.9|195.6|198.03|195.73|197.9|195.6|12
1652013690000|2022-05-08 12:41:30|197.89|195.59|197.86|195.56|197.89|195.59|197.81|195.51|9
1652013700000|2022-05-08 12:41:40|197.88|195.58|197.92|195.62|197.92|195.62|197.87|195.57|7
1652013710000|2022-05-08 12:41:50|197.9|195.6|197.89|195.59|197.9|195.6|197.89|195.59|2
1652013720000|2022-05-08 12:42:00|197.9|195.6|197.97|195.67|197.97|195.67|197.9|195.6|6
1652013730000|2022-05-08 12:42:10|197.96|195.66|198.04|195.74|198.04|195.74|197.96|195.66|11
1652013750000|2022-05-08 12:42:30|198.05|195.75|198.13|195.83|198.13|195.83|198.05|195.75|4
1652013770000|2022-05-08 12:42:50|198.31|196.01|198.37|196.07|198.37|196.07|198.31|196.01|5
1652013780000|2022-05-08 12:43:00|198.39|196.09|198.4|196.1|198.4|196.1|198.38|196.08|3
1652013790000|2022-05-08 12:43:10|198.41|196.11|198.36|196.06|198.42|196.12|198.35|196.05|7
1652013800000|2022-05-08 12:43:20|198.35|196.05|198.37|196.07|198.37|196.07|198.35|196.05|2
1652013810000|2022-05-08 12:43:30|198.38|196.08|198.35|196.05|198.38|196.08|198.35|196.05|2
1652013820000|2022-05-08 12:43:40|198.34|196.04|198.34|196.04|198.34|196.04|198.34|196.04|1
1652013830000|2022-05-08 12:43:50|198.33|196.03|198.13|195.83|198.33|196.03|198.13|195.83|6
1652013840000|2022-05-08 12:44:00|198.12|195.82|198.15|195.85|198.15|195.85|198.06|195.76|12
1652013850000|2022-05-08 12:44:10|198.16|195.86|198.16|195.86|198.16|195.86|198.16|195.86|1
1652013860000|2022-05-08 12:44:20|198.36|196.06|198.41|196.11|198.41|196.11|198.36|196.06|3
1652013870000|2022-05-08 12:44:30|198.45|196.15|198.49|196.19|198.51|196.21|198.45|196.15|5
1652013880000|2022-05-08 12:44:40|198.47|196.17|198.37|196.07|198.47|196.17|198.33|196.03|18
1652013890000|2022-05-08 12:44:50|198.36|196.06|198.41|196.11|198.41|196.11|198.36|196.06|3
1652013900000|2022-05-08 12:45:00|198.4|196.1|198.43|196.13|198.43|196.13|198.38|196.08|9
1652013910000|2022-05-08 12:45:10|198.45|196.15|198.43|196.13|198.45|196.15|198.43|196.13|3
1652013920000|2022-05-08 12:45:20|198.45|196.15|198.45|196.15|198.46|196.16|198.45|196.15|5
1652013930000|2022-05-08 12:45:30|198.44|196.14|198.49|196.19|198.49|196.19|198.44|196.14|5
1652013940000|2022-05-08 12:45:40|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1652013950000|2022-05-08 12:45:50|198.51|196.21|198.47|196.17|198.51|196.21|198.47|196.17|4
1652013960000|2022-05-08 12:46:00|198.46|196.16|198.46|196.16|198.46|196.16|198.46|196.16|1
1652013970000|2022-05-08 12:46:10|198.47|196.17|198.5|196.2|198.5|196.2|198.47|196.17|5
1652013980000|2022-05-08 12:46:20|198.51|196.21|198.51|196.21|198.51|196.21|198.51|196.21|1
1652013990000|2022-05-08 12:46:30|198.52|196.22|198.51|196.21|198.52|196.22|198.51|196.21|2
1652014000000|2022-05-08 12:46:40|198.53|196.23|198.55|196.25|198.55|196.25|198.53|196.23|7
1652014010000|2022-05-08 12:46:50|198.54|196.24|198.58|196.28|198.6|196.3|198.54|196.24|8
1652014020000|2022-05-08 12:47:00|198.59|196.29|198.6|196.3|198.61|196.31|198.59|196.29|3
1652014030000|2022-05-08 12:47:10|198.59|196.29|198.56|196.26|198.59|196.29|198.56|196.26|7
1652014040000|2022-05-08 12:47:20|198.55|196.25|198.47|196.17|198.55|196.25|198.47|196.17|5
1652014050000|2022-05-08 12:47:30|198.48|196.18|198.49|196.19|198.49|196.19|198.48|196.18|4
1652014060000|2022-05-08 12:47:40|198.48|196.18|198.54|196.24|198.54|196.24|198.47|196.17|7
1652014070000|2022-05-08 12:47:50|198.58|196.28|198.61|196.31|198.61|196.31|198.58|196.28|4
1652014080000|2022-05-08 12:48:00|198.62|196.32|198.61|196.31|198.62|196.32|198.6|196.3|8
1652014090000|2022-05-08 12:48:10|198.6|196.3|198.57|196.27|198.6|196.3|198.56|196.26|9
1652014110000|2022-05-08 12:48:30|198.56|196.26|198.57|196.27|198.57|196.27|198.56|196.26|2
1652014120000|2022-05-08 12:48:40|198.58|196.28|198.56|196.26|198.58|196.28|198.56|196.26|3
1652014130000|2022-05-08 12:48:50|198.57|196.27|198.5|196.2|198.57|196.27|198.49|196.19|8
1652014140000|2022-05-08 12:49:00|198.51|196.21|198.51|196.21|198.51|196.21|198.51|196.21|1
1652014150000|2022-05-08 12:49:10|198.53|196.23|198.5|196.2|198.55|196.25|198.5|196.2|5
1652014160000|2022-05-08 12:49:20|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|2
1652014180000|2022-05-08 12:49:40|198.44|196.14|198.4|196.1|198.44|196.14|198.39|196.09|5
1652014190000|2022-05-08 12:49:50|198.38|196.08|198.07|195.77|198.38|196.08|198.06|195.76|10
1652014200000|2022-05-08 12:50:00|198.01|195.71|198.06|195.76|198.07|195.77|198.01|195.71|4
1652014210000|2022-05-08 12:50:10|198.04|195.74|198.01|195.71|198.04|195.74|198.01|195.71|3
1652014220000|2022-05-08 12:50:20|198|195.7|197.85|195.55|198|195.7|197.83|195.53|16
1652014230000|2022-05-08 12:50:30|197.86|195.56|197.79|195.49|197.88|195.58|197.79|195.49|10
1652014240000|2022-05-08 12:50:40|197.78|195.48|197.79|195.49|197.79|195.49|197.77|195.47|6
1652014250000|2022-05-08 12:50:50|197.78|195.48|197.83|195.53|197.83|195.53|197.72|195.42|16
1652014260000|2022-05-08 12:51:00|197.84|195.54|197.8|195.5|197.84|195.54|197.8|195.5|9
1652014270000|2022-05-08 12:51:10|197.81|195.51|197.72|195.42|197.81|195.51|197.72|195.42|8
1652014280000|2022-05-08 12:51:20|197.73|195.43|197.25|194.95|197.74|195.44|197.25|194.95|20
1652014290000|2022-05-08 12:51:30|197.22|194.92|197.01|194.71|197.43|195.13|197.01|194.71|25
1652014300000|2022-05-08 12:51:40|197|194.7|196.94|194.64|197.02|194.72|196.93|194.63|12
1652014310000|2022-05-08 12:51:50|196.95|194.65|197.01|194.71|197.03|194.73|196.92|194.62|10
1652014320000|2022-05-08 12:52:00|197.02|194.72|197.41|195.11|197.41|195.11|197.01|194.71|16
1652014330000|2022-05-08 12:52:10|197.42|195.12|197.47|195.17|197.58|195.28|197.42|195.12|17
1652014340000|2022-05-08 12:52:20|197.48|195.18|197.44|195.14|197.48|195.18|197.43|195.13|9
1652014350000|2022-05-08 12:52:30|197.45|195.15|197.58|195.28|197.58|195.28|197.45|195.15|15
1652014360000|2022-05-08 12:52:40|197.56|195.26|197.56|195.26|197.58|195.28|197.53|195.23|5
1652014370000|2022-05-08 12:52:50|197.57|195.27|197.52|195.22|197.57|195.27|197.51|195.21|7
1652014380000|2022-05-08 12:53:00|197.51|195.21|197.54|195.24|197.54|195.24|197.51|195.21|4
1652014390000|2022-05-08 12:53:10|197.55|195.25|197.58|195.28|197.58|195.28|197.54|195.24|6
1652014400000|2022-05-08 12:53:20|197.59|195.29|197.68|195.38|197.74|195.44|197.58|195.28|18
1652014410000|2022-05-08 12:53:30|197.67|195.37|197.63|195.33|197.69|195.39|197.62|195.32|9
1652014420000|2022-05-08 12:53:40|197.62|195.32|197.62|195.32|197.62|195.32|197.62|195.32|1
1652014430000|2022-05-08 12:53:50|197.61|195.31|197.61|195.31|197.61|195.31|197.61|195.31|1
1652014440000|2022-05-08 12:54:00|197.6|195.3|197.68|195.38|197.69|195.39|197.6|195.3|10
1652014450000|2022-05-08 12:54:10|197.69|195.39|197.69|195.39|197.7|195.4|197.68|195.38|6
1652014460000|2022-05-08 12:54:20|197.68|195.38|197.81|195.51|197.82|195.52|197.68|195.38|10
1652014470000|2022-05-08 12:54:30|197.82|195.52|198.01|195.71|198.02|195.72|197.82|195.52|20
1652014480000|2022-05-08 12:54:40|198|195.7|197.95|195.65|198|195.7|197.95|195.65|8
1652014490000|2022-05-08 12:54:50|197.94|195.64|198.02|195.72|198.02|195.72|197.89|195.59|12
1652014500000|2022-05-08 12:55:00|198.05|195.75|197.85|195.55|198.06|195.76|197.84|195.54|16
1652014510000|2022-05-08 12:55:10|197.86|195.56|197.89|195.59|197.89|195.59|197.85|195.55|7
1652014520000|2022-05-08 12:55:20|197.9|195.6|197.91|195.61|197.91|195.61|197.9|195.6|2
1652014530000|2022-05-08 12:55:30|197.93|195.63|197.93|195.63|197.93|195.63|197.93|195.63|1
1652014540000|2022-05-08 12:55:40|197.92|195.62|197.93|195.63|197.93|195.63|197.92|195.62|2
1652014550000|2022-05-08 12:55:50|197.95|195.65|197.94|195.64|197.95|195.65|197.94|195.64|4
1652014560000|2022-05-08 12:56:00|197.92|195.62|197.92|195.62|197.92|195.62|197.92|195.62|1
1652014570000|2022-05-08 12:56:10|197.9|195.6|197.87|195.57|197.9|195.6|197.87|195.57|4
1652014580000|2022-05-08 12:56:20|197.86|195.56|197.88|195.58|197.88|195.58|197.86|195.56|3
1652014590000|2022-05-08 12:56:30|197.87|195.57|197.87|195.57|197.88|195.58|197.87|195.57|3
1652014600000|2022-05-08 12:56:40|197.88|195.58|197.8|195.5|197.88|195.58|197.79|195.49|10
1652014610000|2022-05-08 12:56:50|197.79|195.49|197.77|195.47|197.79|195.49|197.77|195.47|3
1652014620000|2022-05-08 12:57:00|197.78|195.48|197.85|195.55|197.85|195.55|197.78|195.48|8
1652014630000|2022-05-08 12:57:10|197.82|195.52|197.78|195.48|197.82|195.52|197.78|195.48|6
1652014640000|2022-05-08 12:57:20|197.77|195.47|197.78|195.48|197.78|195.48|197.75|195.45|5
1652014650000|2022-05-08 12:57:30|197.77|195.47|197.77|195.47|197.77|195.47|197.77|195.47|1
1652014670000|2022-05-08 12:57:50|197.76|195.46|197.67|195.37|197.76|195.46|197.67|195.37|10
1652014680000|2022-05-08 12:58:00|197.66|195.36|197.59|195.29|197.67|195.37|197.57|195.27|11
1652014690000|2022-05-08 12:58:10|197.61|195.31|197.52|195.22|197.62|195.32|197.52|195.22|17
1652014700000|2022-05-08 12:58:20|197.51|195.21|197.42|195.12|197.51|195.21|197.37|195.07|17
1652014710000|2022-05-08 12:58:30|197.41|195.11|197.46|195.16|197.47|195.17|197.41|195.11|14
1652014720000|2022-05-08 12:58:40|197.45|195.15|197.43|195.13|197.49|195.19|197.42|195.12|11
1652014730000|2022-05-08 12:58:50|197.44|195.14|197.57|195.27|197.57|195.27|197.44|195.14|12
1652014740000|2022-05-08 12:59:00|197.58|195.28|197.59|195.29|197.59|195.29|197.56|195.26|8
1652014750000|2022-05-08 12:59:10|197.6|195.3|197.71|195.41|197.76|195.46|197.6|195.3|17
1652014760000|2022-05-08 12:59:20|197.7|195.4|197.71|195.41|197.71|195.41|197.7|195.4|4
1652014770000|2022-05-08 12:59:30|197.7|195.4|197.65|195.35|197.7|195.4|197.65|195.35|10
1652014780000|2022-05-08 12:59:40|197.66|195.36|197.7|195.4|197.71|195.41|197.66|195.36|5
1652014790000|2022-05-08 12:59:50|197.68|195.38|197.69|195.39|197.69|195.39|197.68|195.38|2
1652014800000|2022-05-08 13:00:00|197.67|195.37|197.61|195.31|197.67|195.37|197.61|195.31|5
1652014810000|2022-05-08 13:00:10|197.6|195.3|197.56|195.26|197.6|195.3|197.55|195.25|7
1652014820000|2022-05-08 13:00:20|197.55|195.25|197.53|195.23|197.56|195.26|197.52|195.22|6
1652014830000|2022-05-08 13:00:30|197.52|195.22|197.61|195.31|197.61|195.31|197.52|195.22|4
1652014840000|2022-05-08 13:00:40|197.62|195.32|197.62|195.32|197.62|195.32|197.62|195.32|1
1652014850000|2022-05-08 13:00:50|197.61|195.31|197.6|195.3|197.61|195.31|197.6|195.3|2
1652014860000|2022-05-08 13:01:00|197.59|195.29|197.6|195.3|197.62|195.32|197.57|195.27|13
1652014870000|2022-05-08 13:01:10|197.64|195.34|197.66|195.36|197.66|195.36|197.62|195.32|6
1652014880000|2022-05-08 13:01:20|197.67|195.37|197.8|195.5|197.8|195.5|197.67|195.37|12
1652014890000|2022-05-08 13:01:30|197.78|195.48|197.72|195.42|197.78|195.48|197.72|195.42|9
1652014900000|2022-05-08 13:01:40|197.73|195.43|197.81|195.51|197.82|195.52|197.73|195.43|10
1652014910000|2022-05-08 13:01:50|197.8|195.5|197.85|195.55|197.86|195.56|197.8|195.5|7
1652014920000|2022-05-08 13:02:00|197.86|195.56|197.87|195.57|197.87|195.57|197.86|195.56|2
1652014930000|2022-05-08 13:02:10|197.88|195.58|197.97|195.67|197.97|195.67|197.88|195.58|4
1652014940000|2022-05-08 13:02:20|197.96|195.66|198|195.7|198.01|195.71|197.96|195.66|10
1652014950000|2022-05-08 13:02:30|198.01|195.71|198.03|195.73|198.03|195.73|198.01|195.71|2
1652014960000|2022-05-08 13:02:40|198.04|195.74|198.04|195.74|198.05|195.75|198.02|195.72|9
1652014970000|2022-05-08 13:02:50|198.05|195.75|198.04|195.74|198.05|195.75|198.04|195.74|4
1652014980000|2022-05-08 13:03:00|198.02|195.72|197.99|195.69|198.02|195.72|197.99|195.69|6
1652014990000|2022-05-08 13:03:10|197.98|195.68|197.94|195.64|197.98|195.68|197.94|195.64|8
1652015000000|2022-05-08 13:03:20|197.91|195.61|197.95|195.65|197.95|195.65|197.91|195.61|6
1652015020000|2022-05-08 13:03:40|197.96|195.66|197.96|195.66|197.96|195.66|197.96|195.66|1
1652015030000|2022-05-08 13:03:50|197.95|195.65|197.89|195.59|197.95|195.65|197.88|195.58|10
1652015040000|2022-05-08 13:04:00|197.88|195.58|197.83|195.53|197.88|195.58|197.81|195.51|6
1652015050000|2022-05-08 13:04:10|197.82|195.52|197.67|195.37|197.83|195.53|197.66|195.36|16
1652015060000|2022-05-08 13:04:20|197.68|195.38|197.68|195.38|197.68|195.38|197.66|195.36|4
1652015070000|2022-05-08 13:04:30|197.67|195.37|197.63|195.33|197.72|195.42|197.62|195.32|13
1652015080000|2022-05-08 13:04:40|197.62|195.32|197.62|195.32|197.64|195.34|197.6|195.3|8
1652015090000|2022-05-08 13:04:50|197.63|195.33|197.58|195.28|197.64|195.34|197.58|195.28|7
1652015100000|2022-05-08 13:05:00|197.57|195.27|197.4|195.1|197.57|195.27|197.33|195.03|15
1652015110000|2022-05-08 13:05:10|197.39|195.09|197.39|195.09|197.41|195.11|197.36|195.06|12
1652015120000|2022-05-08 13:05:20|197.4|195.1|197.57|195.27|197.57|195.27|197.4|195.1|14
1652015130000|2022-05-08 13:05:30|197.55|195.25|197.62|195.32|197.62|195.32|197.55|195.25|5
1652015140000|2022-05-08 13:05:40|197.63|195.33|197.6|195.3|197.63|195.33|197.6|195.3|3
1652015150000|2022-05-08 13:05:50|197.61|195.31|197.61|195.31|197.62|195.32|197.61|195.31|3
1652015160000|2022-05-08 13:06:00|197.64|195.34|197.59|195.29|197.64|195.34|197.59|195.29|5
1652015170000|2022-05-08 13:06:10|197.58|195.28|197.49|195.19|197.58|195.28|197.49|195.19|9
1652015180000|2022-05-08 13:06:20|197.48|195.18|197.44|195.14|197.49|195.19|197.44|195.14|6
1652015190000|2022-05-08 13:06:30|197.42|195.12|197.4|195.1|197.42|195.12|197.4|195.1|2
1652015200000|2022-05-08 13:06:40|197.42|195.12|197.51|195.21|197.51|195.21|197.42|195.12|5
1652015210000|2022-05-08 13:06:50|197.5|195.2|197.52|195.22|197.55|195.25|197.48|195.18|9
1652015220000|2022-05-08 13:07:00|197.51|195.21|197.59|195.29|197.6|195.3|197.51|195.21|10
1652015230000|2022-05-08 13:07:10|197.6|195.3|197.69|195.39|197.71|195.41|197.59|195.29|7
1652015240000|2022-05-08 13:07:20|197.71|195.41|197.67|195.37|197.76|195.46|197.67|195.37|11
1652015250000|2022-05-08 13:07:30|197.68|195.38|197.69|195.39|197.7|195.4|197.68|195.38|4
1652015260000|2022-05-08 13:07:40|197.78|195.48|197.77|195.47|197.78|195.48|197.77|195.47|2
1652015270000|2022-05-08 13:07:50|197.76|195.46|197.71|195.41|197.76|195.46|197.71|195.41|4
1652015280000|2022-05-08 13:08:00|197.69|195.39|197.67|195.37|197.7|195.4|197.67|195.37|4
1652015290000|2022-05-08 13:08:10|197.68|195.38|197.68|195.38|197.68|195.38|197.64|195.34|6
1652015300000|2022-05-08 13:08:20|197.69|195.39|197.69|195.39|197.69|195.39|197.69|195.39|1
1652015310000|2022-05-08 13:08:30|197.68|195.38|197.7|195.4|197.71|195.41|197.68|195.38|6
1652015320000|2022-05-08 13:08:40|197.75|195.45|197.75|195.45|197.75|195.45|197.75|195.45|1
1652015330000|2022-05-08 13:08:50|197.77|195.47|197.8|195.5|197.8|195.5|197.77|195.47|5
1652015340000|2022-05-08 13:09:00|197.81|195.51|197.78|195.48|197.83|195.53|197.78|195.48|10
1652015350000|2022-05-08 13:09:10|197.77|195.47|197.73|195.43|197.77|195.47|197.71|195.41|5
1652015360000|2022-05-08 13:09:20|197.72|195.42|197.68|195.38|197.72|195.42|197.68|195.38|3
1652015370000|2022-05-08 13:09:30|197.67|195.37|197.65|195.35|197.67|195.37|197.63|195.33|8
1652015380000|2022-05-08 13:09:40|197.63|195.33|197.6|195.3|197.63|195.33|197.59|195.29|8
1652015390000|2022-05-08 13:09:50|197.61|195.31|197.61|195.31|197.61|195.31|197.6|195.3|3
1652015400000|2022-05-08 13:10:00|197.59|195.29|197.74|195.44|197.76|195.46|197.59|195.29|15
1652015410000|2022-05-08 13:10:10|197.73|195.43|197.69|195.39|197.73|195.43|197.69|195.39|4
1652015420000|2022-05-08 13:10:20|197.7|195.4|197.68|195.38|197.7|195.4|197.68|195.38|3
1652015430000|2022-05-08 13:10:30|197.69|195.39|197.7|195.4|197.7|195.4|197.69|195.39|4
1652015440000|2022-05-08 13:10:40|197.69|195.39|197.69|195.39|197.69|195.39|197.69|195.39|1
1652015450000|2022-05-08 13:10:50|197.7|195.4|197.67|195.37|197.7|195.4|197.67|195.37|3
1652015460000|2022-05-08 13:11:00|197.66|195.36|197.66|195.36|197.67|195.37|197.65|195.35|9
1652015470000|2022-05-08 13:11:10|197.67|195.37|197.65|195.35|197.67|195.37|197.65|195.35|4
1652015480000|2022-05-08 13:11:20|197.63|195.33|197.63|195.33|197.63|195.33|197.63|195.33|1
1652015490000|2022-05-08 13:11:30|197.62|195.32|197.48|195.18|197.62|195.32|197.47|195.17|7
1652015500000|2022-05-08 13:11:40|197.47|195.17|197.38|195.08|197.47|195.17|197.35|195.05|11
1652015510000|2022-05-08 13:11:50|197.37|195.07|197.37|195.07|197.38|195.08|197.36|195.06|7
1652015520000|2022-05-08 13:12:00|197.36|195.06|197|194.7|197.36|195.06|196.96|194.66|20
1652015530000|2022-05-08 13:12:10|196.99|194.69|196.99|194.69|197.03|194.73|196.99|194.69|11
1652015540000|2022-05-08 13:12:20|196.98|194.68|196.95|194.65|196.98|194.68|196.94|194.64|8
1652015550000|2022-05-08 13:12:30|196.96|194.66|197.04|194.74|197.04|194.74|196.95|194.65|6
1652015560000|2022-05-08 13:12:40|197.03|194.73|197.02|194.72|197.07|194.77|197|194.7|10
1652015570000|2022-05-08 13:12:50|196.97|194.67|196.88|194.58|196.98|194.68|196.83|194.53|22
1652015580000|2022-05-08 13:13:00|196.87|194.57|196.94|194.64|196.97|194.67|196.87|194.57|16
1652015590000|2022-05-08 13:13:10|196.93|194.63|196.89|194.59|196.95|194.65|196.88|194.58|8
1652015600000|2022-05-08 13:13:20|196.9|194.6|197.05|194.75|197.05|194.75|196.9|194.6|12
1652015610000|2022-05-08 13:13:30|197.08|194.78|197.14|194.84|197.2|194.9|197.05|194.75|13
1652015620000|2022-05-08 13:13:40|197.13|194.83|197.08|194.78|197.13|194.83|197.08|194.78|4
1652015630000|2022-05-08 13:13:50|197.05|194.75|197.08|194.78|197.08|194.78|197.05|194.75|6
1652015640000|2022-05-08 13:14:00|197.09|194.79|197.09|194.79|197.09|194.79|197.08|194.78|3
1652015650000|2022-05-08 13:14:10|197.1|194.8|197.11|194.81|197.34|195.04|197.1|194.8|20
1652015660000|2022-05-08 13:14:20|197.12|194.82|197.39|195.09|197.39|195.09|197.12|194.82|7
1652015670000|2022-05-08 13:14:30|197.41|195.11|197.4|195.1|197.46|195.16|197.4|195.1|11
1652015680000|2022-05-08 13:14:40|197.45|195.15|197.43|195.13|197.45|195.15|197.43|195.13|6
1652015690000|2022-05-08 13:14:50|197.42|195.12|197.42|195.12|197.46|195.16|197.42|195.12|7
1652015700000|2022-05-08 13:15:00|197.39|195.09|197.38|195.08|197.39|195.09|197.38|195.08|2
1652015710000|2022-05-08 13:15:10|197.4|195.1|197.46|195.16|197.46|195.16|197.4|195.1|5
1652015720000|2022-05-08 13:15:20|197.47|195.17|197.44|195.14|197.51|195.21|197.44|195.14|11
1652015730000|2022-05-08 13:15:30|197.45|195.15|197.44|195.14|197.48|195.18|197.44|195.14|6
1652015740000|2022-05-08 13:15:40|197.45|195.15|197.46|195.16|197.47|195.17|197.45|195.15|3
1652015750000|2022-05-08 13:15:50|197.45|195.15|197.4|195.1|197.45|195.15|197.4|195.1|5
1652015760000|2022-05-08 13:16:00|197.41|195.11|197.42|195.12|197.43|195.13|197.4|195.1|4
1652015770000|2022-05-08 13:16:10|197.41|195.11|197.38|195.08|197.41|195.11|197.37|195.07|7
1652015780000|2022-05-08 13:16:20|197.39|195.09|197|194.7|197.39|195.09|197|194.7|13
1652015790000|2022-05-08 13:16:30|196.99|194.69|197.04|194.74|197.04|194.74|196.99|194.69|4
1652015800000|2022-05-08 13:16:40|197.03|194.73|197|194.7|197.03|194.73|196.97|194.67|11
1652015810000|2022-05-08 13:16:50|196.99|194.69|197.01|194.71|197.06|194.76|196.99|194.69|15
1652015820000|2022-05-08 13:17:00|197|194.7|196.78|194.48|197|194.7|196.78|194.48|14
1652015830000|2022-05-08 13:17:10|196.79|194.49|196.78|194.48|196.82|194.52|196.77|194.47|13
1652015840000|2022-05-08 13:17:20|196.82|194.52|196.8|194.5|196.82|194.52|196.79|194.49|7
1652015850000|2022-05-08 13:17:30|196.81|194.51|196.78|194.48|196.84|194.54|196.76|194.46|19
1652015860000|2022-05-08 13:17:40|196.79|194.49|196.55|194.25|196.79|194.49|196.55|194.25|14
1652015870000|2022-05-08 13:17:50|196.56|194.26|196.67|194.37|196.7|194.4|196.53|194.23|20
1652015880000|2022-05-08 13:18:00|196.65|194.35|196.65|194.35|196.65|194.35|196.47|194.17|12
1652015890000|2022-05-08 13:18:10|196.69|194.39|196.6|194.3|196.69|194.39|196.58|194.28|15
1652015900000|2022-05-08 13:18:20|196.59|194.29|196.7|194.4|196.7|194.4|196.59|194.29|8
1652015910000|2022-05-08 13:18:30|196.8|194.5|196.79|194.49|196.81|194.51|196.79|194.49|9
1652015920000|2022-05-08 13:18:40|196.78|194.48|196.73|194.43|196.78|194.48|196.73|194.43|7
1652015930000|2022-05-08 13:18:50|196.74|194.44|196.7|194.4|196.74|194.44|196.7|194.4|3
1652015940000|2022-05-08 13:19:00|196.69|194.39|196.67|194.37|196.7|194.4|196.65|194.35|13
1652015950000|2022-05-08 13:19:10|196.69|194.39|196.68|194.38|196.69|194.39|196.68|194.38|2
1652015960000|2022-05-08 13:19:20|196.69|194.39|196.72|194.42|196.73|194.43|196.69|194.39|10
1652015970000|2022-05-08 13:19:30|196.73|194.43|196.91|194.61|196.94|194.64|196.73|194.43|11
1652015980000|2022-05-08 13:19:40|196.96|194.66|196.96|194.66|196.98|194.68|196.93|194.63|6
1652015990000|2022-05-08 13:19:50|196.95|194.65|196.97|194.67|196.97|194.67|196.94|194.64|7
1652016000000|2022-05-08 13:20:00|196.98|194.68|197.39|195.09|197.41|195.11|196.98|194.68|19
1652016010000|2022-05-08 13:20:10|197.37|195.07|197.4|195.1|197.41|195.11|197.37|195.07|8
1652016020000|2022-05-08 13:20:20|197.41|195.11|197.04|194.74|197.41|195.11|197.04|194.74|12
1652016030000|2022-05-08 13:20:30|197.03|194.73|197.04|194.74|197.04|194.74|197.03|194.73|2
1652016040000|2022-05-08 13:20:40|197.05|194.75|197.05|194.75|197.05|194.75|197.05|194.75|1
1652016050000|2022-05-08 13:20:50|197.06|194.76|197.06|194.76|197.06|194.76|197.06|194.76|1
1652016060000|2022-05-08 13:21:00|197.04|194.74|196.94|194.64|197.05|194.75|196.94|194.64|12
1652016070000|2022-05-08 13:21:10|196.95|194.65|197.04|194.74|197.04|194.74|196.95|194.65|8
1652016080000|2022-05-08 13:21:20|197.03|194.73|197.12|194.82|197.14|194.84|197.03|194.73|12
1652016090000|2022-05-08 13:21:30|197.15|194.85|197.41|195.11|197.44|195.14|197.15|194.85|10
1652016100000|2022-05-08 13:21:40|197.42|195.12|197.46|195.16|197.49|195.19|197.42|195.12|11
1652016110000|2022-05-08 13:21:50|197.47|195.17|197.44|195.14|197.5|195.2|197.44|195.14|7
1652016120000|2022-05-08 13:22:00|197.42|195.12|197.4|195.1|197.42|195.12|197.4|195.1|3
1652016130000|2022-05-08 13:22:10|197.38|195.08|197.36|195.06|197.39|195.09|197.36|195.06|5
1652016140000|2022-05-08 13:22:20|197.37|195.07|197.39|195.09|197.39|195.09|197.35|195.05|4
1652016150000|2022-05-08 13:22:30|197.38|195.08|197.15|194.85|197.39|195.09|197.13|194.83|9
1652016160000|2022-05-08 13:22:40|197.14|194.84|197.06|194.76|197.14|194.84|197.05|194.75|10
1652016170000|2022-05-08 13:22:50|197.05|194.75|197.06|194.76|197.06|194.76|197.02|194.72|6
1652016180000|2022-05-08 13:23:00|197.09|194.79|197.38|195.08|197.42|195.12|197.09|194.79|16
1652016190000|2022-05-08 13:23:10|197.37|195.07|197.4|195.1|197.41|195.11|197.37|195.07|8
1652016200000|2022-05-08 13:23:20|197.39|195.09|197.41|195.11|197.41|195.11|197.39|195.09|3
1652016210000|2022-05-08 13:23:30|197.45|195.15|197.45|195.15|197.45|195.15|197.45|195.15|1
1652016220000|2022-05-08 13:23:40|197.46|195.16|197.53|195.23|197.53|195.23|197.46|195.16|4
1652016230000|2022-05-08 13:23:50|197.62|195.32|197.52|195.22|197.62|195.32|197.52|195.22|7
1652016240000|2022-05-08 13:24:00|197.54|195.24|197.57|195.27|197.57|195.27|197.54|195.24|3
1652016250000|2022-05-08 13:24:10|197.56|195.26|197.66|195.36|197.66|195.36|197.55|195.25|6
1652016260000|2022-05-08 13:24:20|197.65|195.35|197.66|195.36|197.7|195.4|197.64|195.34|8
1652016270000|2022-05-08 13:24:30|197.71|195.41|197.62|195.32|197.71|195.41|197.62|195.32|13
1652016280000|2022-05-08 13:24:40|197.64|195.34|197.65|195.35|197.65|195.35|197.64|195.34|2
1652016290000|2022-05-08 13:24:50|197.64|195.34|197.71|195.41|197.72|195.42|197.64|195.34|9
1652016300000|2022-05-08 13:25:00|197.72|195.42|197.79|195.49|197.79|195.49|197.72|195.42|4
1652016310000|2022-05-08 13:25:10|197.8|195.5|197.79|195.49|197.83|195.53|197.79|195.49|11
1652016320000|2022-05-08 13:25:20|197.8|195.5|197.92|195.62|197.92|195.62|197.8|195.5|12
1652016330000|2022-05-08 13:25:30|197.94|195.64|197.97|195.67|197.98|195.68|197.93|195.63|5
1652016340000|2022-05-08 13:25:40|197.98|195.68|198.01|195.71|198.01|195.71|197.96|195.66|9
1652016350000|2022-05-08 13:25:50|198.02|195.72|198.07|195.77|198.07|195.77|198.01|195.71|10
1652016360000|2022-05-08 13:26:00|198.17|195.87|198.49|196.19|198.51|196.21|198.13|195.83|14
1652016370000|2022-05-08 13:26:10|198.48|196.18|198.65|196.35|198.65|196.35|198.48|196.18|11
1652016380000|2022-05-08 13:26:20|198.67|196.37|198.69|196.39|198.71|196.41|198.61|196.31|24
1652016390000|2022-05-08 13:26:30|198.7|196.4|198.35|196.05|198.72|196.42|198.34|196.04|24
1652016400000|2022-05-08 13:26:40|198.41|196.11|198.43|196.13|198.43|196.13|198.36|196.06|8
1652016410000|2022-05-08 13:26:50|198.42|196.12|198.08|195.78|198.42|196.12|198.07|195.77|12
1652016420000|2022-05-08 13:27:00|198.07|195.77|197.75|195.45|198.08|195.78|197.74|195.44|18
1652016430000|2022-05-08 13:27:10|197.76|195.46|197.78|195.48|197.79|195.49|197.76|195.46|6
1652016440000|2022-05-08 13:27:20|197.77|195.47|197.77|195.47|197.81|195.51|197.77|195.47|9
1652016450000|2022-05-08 13:27:30|197.73|195.43|197.8|195.5|197.8|195.5|197.73|195.43|10
1652016460000|2022-05-08 13:27:40|197.79|195.49|197.8|195.5|197.8|195.5|197.76|195.46|10
1652016470000|2022-05-08 13:27:50|197.81|195.51|197.81|195.51|197.82|195.52|197.81|195.51|3
1652016480000|2022-05-08 13:28:00|197.82|195.52|197.81|195.51|197.82|195.52|197.8|195.5|3
1652016490000|2022-05-08 13:28:10|197.82|195.52|197.82|195.52|197.82|195.52|197.82|195.52|1
1652016500000|2022-05-08 13:28:20|197.81|195.51|197.82|195.52|197.82|195.52|197.81|195.51|2
1652016510000|2022-05-08 13:28:30|197.81|195.51|197.76|195.46|197.81|195.51|197.76|195.46|5
1652016520000|2022-05-08 13:28:40|197.78|195.48|197.81|195.51|197.82|195.52|197.75|195.45|6
1652016530000|2022-05-08 13:28:50|197.8|195.5|197.82|195.52|197.82|195.52|197.8|195.5|9
1652016540000|2022-05-08 13:29:00|197.81|195.51|197.81|195.51|197.82|195.52|197.81|195.51|9
1652016550000|2022-05-08 13:29:10|197.8|195.5|197.76|195.46|197.81|195.51|197.75|195.45|7
1652016560000|2022-05-08 13:29:20|197.75|195.45|197.61|195.31|197.76|195.46|197.61|195.31|13
1652016570000|2022-05-08 13:29:30|197.62|195.32|197.7|195.4|197.7|195.4|197.62|195.32|10
1652016580000|2022-05-08 13:29:40|197.69|195.39|197.77|195.47|197.77|195.47|197.69|195.39|10
1652016590000|2022-05-08 13:29:50|197.8|195.5|197.73|195.43|197.81|195.51|197.72|195.42|11
1652016600000|2022-05-08 13:30:00|197.74|195.44|197.65|195.35|197.74|195.44|197.65|195.35|8
1652016610000|2022-05-08 13:30:10|197.66|195.36|197.76|195.46|197.77|195.47|197.66|195.36|10
1652016620000|2022-05-08 13:30:20|197.77|195.47|197.83|195.53|197.83|195.53|197.77|195.47|8
1652016630000|2022-05-08 13:30:30|197.85|195.55|197.85|195.55|197.85|195.55|197.85|195.55|1
1652016640000|2022-05-08 13:30:40|197.83|195.53|197.83|195.53|197.83|195.53|197.83|195.53|1
1652016650000|2022-05-08 13:30:50|197.86|195.56|197.89|195.59|197.89|195.59|197.86|195.56|4
1652016660000|2022-05-08 13:31:00|197.91|195.61|197.89|195.59|198.01|195.71|197.89|195.59|16
1652016670000|2022-05-08 13:31:10|197.87|195.57|197.86|195.56|197.89|195.59|197.84|195.54|11
1652016680000|2022-05-08 13:31:20|197.87|195.57|197.88|195.58|197.88|195.58|197.87|195.57|6
1652016690000|2022-05-08 13:31:30|197.89|195.59|197.89|195.59|197.91|195.61|197.88|195.58|5
1652016700000|2022-05-08 13:31:40|197.88|195.58|197.89|195.59|197.89|195.59|197.88|195.58|2
1652016710000|2022-05-08 13:31:50|197.9|195.6|197.9|195.6|197.91|195.61|197.89|195.59|4
1652016720000|2022-05-08 13:32:00|197.89|195.59|197.88|195.58|197.9|195.6|197.88|195.58|8
1652016730000|2022-05-08 13:32:10|197.89|195.59|197.89|195.59|197.89|195.59|197.88|195.58|3
1652016750000|2022-05-08 13:32:30|197.88|195.58|197.85|195.55|197.88|195.58|197.85|195.55|2
1652016760000|2022-05-08 13:32:40|197.84|195.54|197.78|195.48|197.84|195.54|197.78|195.48|4
1652016770000|2022-05-08 13:32:50|197.8|195.5|197.78|195.48|197.81|195.51|197.78|195.48|4
1652016780000|2022-05-08 13:33:00|197.72|195.42|197.78|195.48|197.78|195.48|197.7|195.4|8
1652016790000|2022-05-08 13:33:10|197.81|195.51|197.82|195.52|197.83|195.53|197.81|195.51|6
1652016800000|2022-05-08 13:33:20|197.86|195.56|197.86|195.56|197.88|195.58|197.85|195.55|6
1652016810000|2022-05-08 13:33:30|197.87|195.57|197.89|195.59|197.89|195.59|197.87|195.57|5
1652016820000|2022-05-08 13:33:40|197.88|195.58|197.88|195.58|197.89|195.59|197.86|195.56|8
1652016830000|2022-05-08 13:33:50|197.87|195.57|197.87|195.57|197.87|195.57|197.85|195.55|5
1652016840000|2022-05-08 13:34:00|197.88|195.58|197.89|195.59|197.89|195.59|197.87|195.57|4
1652016850000|2022-05-08 13:34:10|197.9|195.6|197.85|195.55|197.9|195.6|197.85|195.55|6
1652016860000|2022-05-08 13:34:20|197.89|195.59|197.91|195.61|197.91|195.61|197.89|195.59|3
1652016870000|2022-05-08 13:34:30|197.9|195.6|197.96|195.66|197.96|195.66|197.9|195.6|8
1652016880000|2022-05-08 13:34:40|197.97|195.67|197.99|195.69|198.03|195.73|197.97|195.67|9
1652016890000|2022-05-08 13:34:50|198.01|195.71|198.02|195.72|198.02|195.72|198.01|195.71|2
1652016900000|2022-05-08 13:35:00|198.01|195.71|198.02|195.72|198.02|195.72|198.01|195.71|4
1652016910000|2022-05-08 13:35:10|198|195.7|198|195.7|198|195.7|197.98|195.68|10
1652016920000|2022-05-08 13:35:20|198.01|195.71|198.01|195.71|198.01|195.71|198.01|195.71|1
1652016930000|2022-05-08 13:35:30|198|195.7|198.01|195.71|198.01|195.71|198|195.7|2
1652016940000|2022-05-08 13:35:40|198.02|195.72|198.01|195.71|198.02|195.72|198|195.7|4
1652016960000|2022-05-08 13:36:00|198|195.7|197.92|195.62|198|195.7|197.92|195.62|5
1652016980000|2022-05-08 13:36:20|197.94|195.64|197.97|195.67|197.97|195.67|197.94|195.64|3
1652016990000|2022-05-08 13:36:30|197.96|195.66|197.97|195.67|197.97|195.67|197.96|195.66|2
1652017010000|2022-05-08 13:36:50|197.98|195.68|198.01|195.71|198.01|195.71|197.98|195.68|2
1652017020000|2022-05-08 13:37:00|198.02|195.72|198.03|195.73|198.05|195.75|198.01|195.71|5
1652017030000|2022-05-08 13:37:10|198.05|195.75|198.05|195.75|198.05|195.75|198.04|195.74|3
1652017040000|2022-05-08 13:37:20|198.04|195.74|197.99|195.69|198.04|195.74|197.97|195.67|13
1652017050000|2022-05-08 13:37:30|197.89|195.59|197.99|195.69|197.99|195.69|197.89|195.59|3
1652017060000|2022-05-08 13:37:40|197.98|195.68|198|195.7|198|195.7|197.97|195.67|6
1652017070000|2022-05-08 13:37:50|197.98|195.68|197.99|195.69|198|195.7|197.97|195.67|12
1652017080000|2022-05-08 13:38:00|197.98|195.68|197.99|195.69|197.99|195.69|197.98|195.68|2
1652017090000|2022-05-08 13:38:10|197.97|195.67|197.93|195.63|197.98|195.68|197.93|195.63|4
1652017100000|2022-05-08 13:38:20|197.92|195.62|197.88|195.58|197.92|195.62|197.88|195.58|7
1652017110000|2022-05-08 13:38:30|197.89|195.59|197.76|195.46|197.89|195.59|197.76|195.46|12
1652017120000|2022-05-08 13:38:40|197.78|195.48|197.89|195.59|197.89|195.59|197.78|195.48|9
1652017130000|2022-05-08 13:38:50|197.87|195.57|197.85|195.55|197.93|195.63|197.85|195.55|8
1652017140000|2022-05-08 13:39:00|197.86|195.56|197.86|195.56|197.86|195.56|197.82|195.52|9
1652017150000|2022-05-08 13:39:10|197.83|195.53|197.86|195.56|197.86|195.56|197.83|195.53|3
1652017160000|2022-05-08 13:39:20|197.87|195.57|197.88|195.58|197.88|195.58|197.87|195.57|2
1652017170000|2022-05-08 13:39:30|197.89|195.59|197.93|195.63|197.93|195.63|197.89|195.59|6
1652017180000|2022-05-08 13:39:40|197.91|195.61|197.89|195.59|197.92|195.62|197.89|195.59|3
1652017200000|2022-05-08 13:40:00|197.88|195.58|197.99|195.69|197.99|195.69|197.88|195.58|8
1652017210000|2022-05-08 13:40:10|197.98|195.68|198.01|195.71|198.01|195.71|197.98|195.68|3
1652017220000|2022-05-08 13:40:20|198.03|195.73|198.03|195.73|198.03|195.73|198.01|195.71|3
1652017230000|2022-05-08 13:40:30|198.01|195.71|197.92|195.62|198.01|195.71|197.92|195.62|9
1652017240000|2022-05-08 13:40:40|197.9|195.6|197.87|195.57|197.9|195.6|197.83|195.53|9
1652017250000|2022-05-08 13:40:50|197.81|195.51|197.76|195.46|197.81|195.51|197.76|195.46|8
1652017260000|2022-05-08 13:41:00|197.74|195.44|197.66|195.36|197.74|195.44|197.66|195.36|9
1652017270000|2022-05-08 13:41:10|197.65|195.35|197.62|195.32|197.65|195.35|197.61|195.31|6
1652017280000|2022-05-08 13:41:20|197.61|195.31|197.57|195.27|197.62|195.32|197.57|195.27|10
1652017290000|2022-05-08 13:41:30|197.56|195.26|197.6|195.3|197.6|195.3|197.55|195.25|7
1652017300000|2022-05-08 13:41:40|197.58|195.28|197.6|195.3|197.61|195.31|197.58|195.28|8
1652017310000|2022-05-08 13:41:50|197.61|195.31|197.66|195.36|197.71|195.41|197.61|195.31|16
1652017320000|2022-05-08 13:42:00|197.65|195.35|197.71|195.41|197.71|195.41|197.64|195.34|6
1652017330000|2022-05-08 13:42:10|197.72|195.42|197.72|195.42|197.73|195.43|197.7|195.4|9
1652017340000|2022-05-08 13:42:20|197.73|195.43|197.81|195.51|197.83|195.53|197.73|195.43|10
1652017350000|2022-05-08 13:42:30|197.78|195.48|197.82|195.52|197.82|195.52|197.78|195.48|7
1652017360000|2022-05-08 13:42:40|197.8|195.5|197.81|195.51|197.81|195.51|197.8|195.5|2
1652017370000|2022-05-08 13:42:50|197.8|195.5|197.8|195.5|197.81|195.51|197.79|195.49|5
1652017380000|2022-05-08 13:43:00|197.81|195.51|197.69|195.39|197.81|195.51|197.68|195.38|11
1652017390000|2022-05-08 13:43:10|197.7|195.4|197.83|195.53|197.83|195.53|197.7|195.4|13
1652017400000|2022-05-08 13:43:20|197.88|195.58|197.89|195.59|197.89|195.59|197.87|195.57|6
1652017410000|2022-05-08 13:43:30|197.9|195.6|197.88|195.58|197.9|195.6|197.88|195.58|2
1652017420000|2022-05-08 13:43:40|197.87|195.57|197.89|195.59|197.89|195.59|197.87|195.57|5
1652017430000|2022-05-08 13:43:50|197.88|195.58|197.9|195.6|197.9|195.6|197.81|195.51|5
1652017440000|2022-05-08 13:44:00|197.88|195.58|197.79|195.49|197.9|195.6|197.76|195.46|15
1652017450000|2022-05-08 13:44:10|197.8|195.5|197.8|195.5|197.8|195.5|197.8|195.5|1
1652017460000|2022-05-08 13:44:20|197.82|195.52|197.88|195.58|197.88|195.58|197.82|195.52|6
1652017470000|2022-05-08 13:44:30|197.91|195.61|197.97|195.67|197.97|195.67|197.91|195.61|5
1652017480000|2022-05-08 13:44:40|197.98|195.68|197.97|195.67|197.99|195.69|197.97|195.67|4
1652017490000|2022-05-08 13:44:50|197.98|195.68|198.03|195.73|198.03|195.73|197.97|195.67|7
1652017500000|2022-05-08 13:45:00|198.04|195.74|198.07|195.77|198.08|195.78|198.04|195.74|7
1652017510000|2022-05-08 13:45:10|198.08|195.78|198.13|195.83|198.13|195.83|198.08|195.78|3
1652017520000|2022-05-08 13:45:20|198.15|195.85|198.46|196.16|198.47|196.17|198.15|195.85|15
1652017530000|2022-05-08 13:45:30|198.47|196.17|198.46|196.16|198.47|196.17|198.46|196.16|2
1652017540000|2022-05-08 13:45:40|198.47|196.17|198.56|196.26|198.56|196.26|198.46|196.16|11
1652017550000|2022-05-08 13:45:50|198.55|196.25|198.59|196.29|198.59|196.29|198.53|196.23|12
1652017560000|2022-05-08 13:46:00|198.6|196.3|198.49|196.19|198.6|196.3|198.49|196.19|12
1652017570000|2022-05-08 13:46:10|198.47|196.17|198.44|196.14|198.47|196.17|198.44|196.14|9
1652017580000|2022-05-08 13:46:20|198.45|196.15|198.5|196.2|198.52|196.22|198.45|196.15|5
1652017590000|2022-05-08 13:46:30|198.51|196.21|198.51|196.21|198.52|196.22|198.5|196.2|4
1652017600000|2022-05-08 13:46:40|198.52|196.22|198.54|196.24|198.54|196.24|198.52|196.22|3
1652017610000|2022-05-08 13:46:50|198.53|196.23|198.47|196.17|198.53|196.23|198.47|196.17|12
1652017620000|2022-05-08 13:47:00|198.45|196.15|198.17|195.87|198.45|196.15|198.12|195.82|16
1652017630000|2022-05-08 13:47:10|198.15|195.85|198.42|196.12|198.42|196.12|198.15|195.85|12
1652017640000|2022-05-08 13:47:20|198.41|196.11|198.48|196.18|198.49|196.19|198.4|196.1|5
1652017650000|2022-05-08 13:47:30|198.47|196.17|198.47|196.17|198.54|196.24|198.46|196.16|13
1652017660000|2022-05-08 13:47:40|198.46|196.16|198.47|196.17|198.47|196.17|198.46|196.16|2
1652017670000|2022-05-08 13:47:50|198.48|196.18|198.4|196.1|198.48|196.18|198.4|196.1|9
1652017680000|2022-05-08 13:48:00|198.38|196.08|198.4|196.1|198.4|196.1|198.38|196.08|3
1652017690000|2022-05-08 13:48:10|198.42|196.12|198.46|196.16|198.46|196.16|198.42|196.12|5
1652017700000|2022-05-08 13:48:20|198.47|196.17|198.5|196.2|198.51|196.21|198.47|196.17|8
1652017710000|2022-05-08 13:48:30|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|2
1652017720000|2022-05-08 13:48:40|198.47|196.17|198.17|195.87|198.47|196.17|198.17|195.87|10
1652017730000|2022-05-08 13:48:50|198.15|195.85|198.14|195.84|198.15|195.85|198.14|195.84|2
1652017740000|2022-05-08 13:49:00|198.16|195.86|198.09|195.79|198.18|195.88|198.07|195.77|12
1652017750000|2022-05-08 13:49:10|198.08|195.78|198.08|195.78|198.09|195.79|198.07|195.77|5
1652017760000|2022-05-08 13:49:20|198.09|195.79|198.12|195.82|198.12|195.82|198.09|195.79|5
1652017770000|2022-05-08 13:49:30|198.11|195.81|198|195.7|198.11|195.81|197.99|195.69|11
1652017780000|2022-05-08 13:49:40|198.02|195.72|198.04|195.74|198.04|195.74|198.02|195.72|3
1652017790000|2022-05-08 13:49:50|198.05|195.75|198.06|195.76|198.06|195.76|198.05|195.75|2
1652017800000|2022-05-08 13:50:00|198.05|195.75|198.04|195.74|198.08|195.78|198.04|195.74|9
1652017820000|2022-05-08 13:50:20|198.03|195.73|198.02|195.72|198.03|195.73|198.02|195.72|2
1652017830000|2022-05-08 13:50:30|198.01|195.71|197.99|195.69|198.01|195.71|197.98|195.68|7
1652017850000|2022-05-08 13:50:50|197.98|195.68|197.97|195.67|197.98|195.68|197.97|195.67|6
1652017860000|2022-05-08 13:51:00|197.98|195.68|197.96|195.66|197.98|195.68|197.96|195.66|3
1652017870000|2022-05-08 13:51:10|197.97|195.67|197.96|195.66|197.97|195.67|197.96|195.66|2
1652017880000|2022-05-08 13:51:20|197.95|195.65|197.85|195.55|197.95|195.65|197.84|195.54|7
1652017890000|2022-05-08 13:51:30|197.83|195.53|197.68|195.38|197.83|195.53|197.68|195.38|16
1652017900000|2022-05-08 13:51:40|197.69|195.39|197.7|195.4|197.7|195.4|197.68|195.38|3
1652017910000|2022-05-08 13:51:50|197.69|195.39|197.73|195.43|197.73|195.43|197.69|195.39|6
1652017920000|2022-05-08 13:52:00|197.74|195.44|197.63|195.33|197.74|195.44|197.63|195.33|11
1652017930000|2022-05-08 13:52:10|197.62|195.32|197.68|195.38|197.69|195.39|197.6|195.3|14
1652017940000|2022-05-08 13:52:20|197.69|195.39|197.77|195.47|197.8|195.5|197.69|195.39|14
1652017950000|2022-05-08 13:52:30|197.78|195.48|197.73|195.43|197.78|195.48|197.73|195.43|5
1652017960000|2022-05-08 13:52:40|197.74|195.44|197.77|195.47|197.79|195.49|197.73|195.43|7
1652017970000|2022-05-08 13:52:50|197.76|195.46|197.77|195.47|197.77|195.47|197.68|195.38|9
1652017980000|2022-05-08 13:53:00|197.76|195.46|197.77|195.47|197.77|195.47|197.76|195.46|6
1652017990000|2022-05-08 13:53:10|197.76|195.46|197.73|195.43|197.77|195.47|197.73|195.43|11
1652018000000|2022-05-08 13:53:20|197.74|195.44|197.74|195.44|197.75|195.45|197.74|195.44|3
1652018010000|2022-05-08 13:53:30|197.75|195.45|197.74|195.44|197.76|195.46|197.74|195.44|5
1652018020000|2022-05-08 13:53:40|197.75|195.45|197.73|195.43|197.75|195.45|197.73|195.43|3
1652018030000|2022-05-08 13:53:50|197.72|195.42|197.73|195.43|197.73|195.43|197.72|195.42|2
1652018040000|2022-05-08 13:54:00|197.74|195.44|197.75|195.45|197.75|195.45|197.74|195.44|4
1652018050000|2022-05-08 13:54:10|197.74|195.44|197.74|195.44|197.76|195.46|197.74|195.44|6
1652018060000|2022-05-08 13:54:20|197.73|195.43|197.73|195.43|197.73|195.43|197.73|195.43|1
1652018070000|2022-05-08 13:54:30|197.72|195.42|197.73|195.43|197.73|195.43|197.72|195.42|2
1652018090000|2022-05-08 13:54:50|197.74|195.44|197.78|195.48|197.79|195.49|197.74|195.44|6
1652018100000|2022-05-08 13:55:00|197.79|195.49|197.84|195.54|197.84|195.54|197.79|195.49|3
1652018110000|2022-05-08 13:55:10|197.83|195.53|197.84|195.54|197.84|195.54|197.83|195.53|2
1652018120000|2022-05-08 13:55:20|197.88|195.58|197.98|195.68|198|195.7|197.88|195.58|6
1652018130000|2022-05-08 13:55:30|197.95|195.65|197.94|195.64|197.95|195.65|197.94|195.64|2
1652018140000|2022-05-08 13:55:40|197.96|195.66|197.81|195.51|197.96|195.66|197.81|195.51|6
1652018150000|2022-05-08 13:55:50|197.82|195.52|197.15|194.85|197.82|195.52|197.04|194.74|33
1652018160000|2022-05-08 13:56:00|197.16|194.86|196.88|194.58|197.19|194.89|196.77|194.47|27
1652018170000|2022-05-08 13:56:10|196.96|194.66|196.99|194.69|197.16|194.86|196.94|194.64|30
1652018180000|2022-05-08 13:56:20|196.98|194.68|197.09|194.79|197.12|194.82|196.98|194.68|19
1652018190000|2022-05-08 13:56:30|197.12|194.82|197|194.7|197.13|194.83|197|194.7|16
1652018200000|2022-05-08 13:56:40|197.02|194.72|196.92|194.62|197.02|194.72|196.92|194.62|12
1652018210000|2022-05-08 13:56:50|196.93|194.63|196.79|194.49|196.93|194.63|196.75|194.45|13
1652018220000|2022-05-08 13:57:00|196.78|194.48|196.6|194.3|196.78|194.48|196.53|194.23|23
1652018230000|2022-05-08 13:57:10|196.61|194.31|196.69|194.39|196.7|194.4|196.6|194.3|13
1652018240000|2022-05-08 13:57:20|196.7|194.4|196.7|194.4|196.72|194.42|196.68|194.38|9
1652018250000|2022-05-08 13:57:30|196.68|194.38|196.66|194.36|196.69|194.39|196.63|194.33|15
1652018260000|2022-05-08 13:57:40|196.65|194.35|196.61|194.31|196.65|194.35|196.58|194.28|13
1652018270000|2022-05-08 13:57:50|196.58|194.28|196.19|193.89|196.6|194.3|196.19|193.89|17
1652018280000|2022-05-08 13:58:00|196.15|193.85|196.22|193.92|196.31|194.01|195.98|193.68|23
1652018290000|2022-05-08 13:58:10|196.34|194.04|196.3|194|196.51|194.21|196.3|194|24
1652018300000|2022-05-08 13:58:20|196.31|194.01|196.47|194.17|196.48|194.18|196.31|194.01|9
1652018310000|2022-05-08 13:58:30|196.49|194.19|196.54|194.24|196.54|194.24|196.49|194.19|4
1652018320000|2022-05-08 13:58:40|196.53|194.23|196.42|194.12|196.54|194.24|196.42|194.12|13
1652018330000|2022-05-08 13:58:50|196.43|194.13|196.43|194.13|196.43|194.13|196.42|194.12|3
1652018340000|2022-05-08 13:59:00|196.46|194.16|196.43|194.13|196.46|194.16|196.43|194.13|3
1652018350000|2022-05-08 13:59:10|196.44|194.14|196.07|193.77|196.44|194.14|196.07|193.77|4
1652018360000|2022-05-08 13:59:20|196.05|193.75|195.82|193.52|196.06|193.76|195.82|193.52|9
1652018370000|2022-05-08 13:59:30|195.83|193.53|195.79|193.49|195.83|193.53|195.64|193.34|16
1652018380000|2022-05-08 13:59:40|195.8|193.5|195.8|193.5|195.86|193.56|195.8|193.5|17
1652018390000|2022-05-08 13:59:50|195.79|193.49|195.78|193.48|195.81|193.51|195.75|193.45|12
1652018400000|2022-05-08 14:00:00|195.79|193.49|195.79|193.49|195.88|193.58|195.77|193.47|18
1652018410000|2022-05-08 14:00:10|195.8|193.5|195.58|193.28|195.8|193.5|195.49|193.19|22
1652018420000|2022-05-08 14:00:20|195.57|193.27|196.03|193.73|196.03|193.73|195.57|193.27|30
1652018430000|2022-05-08 14:00:30|196.02|193.72|196.15|193.85|196.15|193.85|196|193.7|15
1652018440000|2022-05-08 14:00:40|196.4|194.1|196.1|193.8|196.48|194.18|196.08|193.78|26
1652018450000|2022-05-08 14:00:50|196.11|193.81|196.16|193.86|196.16|193.86|196.04|193.74|25
1652018460000|2022-05-08 14:01:00|196.26|193.96|196.43|194.13|196.44|194.14|196.26|193.96|16
1652018470000|2022-05-08 14:01:10|196.46|194.16|196.63|194.33|196.64|194.34|196.46|194.16|21
1652018480000|2022-05-08 14:01:20|196.61|194.31|196.77|194.47|196.79|194.49|196.61|194.31|15
1652018490000|2022-05-08 14:01:30|196.8|194.5|196.9|194.6|196.9|194.6|196.8|194.5|21
1652018500000|2022-05-08 14:01:40|196.92|194.62|197.01|194.71|197.05|194.75|196.92|194.62|14
1652018510000|2022-05-08 14:01:50|197|194.7|196.75|194.45|197|194.7|196.74|194.44|22
1652018520000|2022-05-08 14:02:00|196.76|194.46|196.84|194.54|196.84|194.54|196.71|194.41|21
1652018530000|2022-05-08 14:02:10|196.85|194.55|196.95|194.65|197.09|194.79|196.85|194.55|24
1652018540000|2022-05-08 14:02:20|196.96|194.66|197.02|194.72|197.09|194.79|196.96|194.66|17
1652018550000|2022-05-08 14:02:30|197.07|194.77|197.06|194.76|197.09|194.79|197.04|194.74|8
1652018560000|2022-05-08 14:02:40|197.05|194.75|196.87|194.57|197.05|194.75|196.87|194.57|21
1652018570000|2022-05-08 14:02:50|196.88|194.58|196.93|194.63|196.93|194.63|196.86|194.56|14
1652018580000|2022-05-08 14:03:00|196.92|194.62|196.85|194.55|196.92|194.62|196.83|194.53|10
1652018590000|2022-05-08 14:03:10|196.84|194.54|196.8|194.5|196.84|194.54|196.77|194.47|13
1652018600000|2022-05-08 14:03:20|196.78|194.48|196.86|194.56|196.87|194.57|196.77|194.47|13
1652018610000|2022-05-08 14:03:30|196.87|194.57|196.92|194.62|196.92|194.62|196.86|194.56|6
1652018620000|2022-05-08 14:03:40|196.94|194.64|196.88|194.58|196.97|194.67|196.88|194.58|9
1652018630000|2022-05-08 14:03:50|196.89|194.59|196.78|194.48|196.94|194.64|196.75|194.45|22
1652018640000|2022-05-08 14:04:00|196.79|194.49|196.59|194.29|196.79|194.49|196.57|194.27|25
1652018650000|2022-05-08 14:04:10|196.58|194.28|196.71|194.41|196.71|194.41|196.56|194.26|15
1652018660000|2022-05-08 14:04:20|196.7|194.4|196.73|194.43|196.74|194.44|196.7|194.4|8
1652018670000|2022-05-08 14:04:30|196.74|194.44|196.7|194.4|196.74|194.44|196.69|194.39|7
1652018680000|2022-05-08 14:04:40|196.69|194.39|196.73|194.43|196.73|194.43|196.63|194.33|20
1652018690000|2022-05-08 14:04:50|196.74|194.44|196.85|194.55|196.85|194.55|196.74|194.44|11
1652018700000|2022-05-08 14:05:00|196.86|194.56|196.91|194.61|196.99|194.69|196.86|194.56|11
1652018710000|2022-05-08 14:05:10|196.93|194.63|197.01|194.71|197.03|194.73|196.93|194.63|9
1652018720000|2022-05-08 14:05:20|197.02|194.72|197.05|194.75|197.06|194.76|197|194.7|9
1652018730000|2022-05-08 14:05:30|197.06|194.76|197.06|194.76|197.06|194.76|197.02|194.72|3
1652018740000|2022-05-08 14:05:40|197.05|194.75|197.04|194.74|197.05|194.75|197.01|194.71|8
1652018750000|2022-05-08 14:05:50|197.06|194.76|197.09|194.79|197.12|194.82|197.06|194.76|6
1652018760000|2022-05-08 14:06:00|197.08|194.78|196.98|194.68|197.09|194.79|196.96|194.66|10
1652018770000|2022-05-08 14:06:10|196.99|194.69|196.95|194.65|196.99|194.69|196.95|194.65|8
1652018780000|2022-05-08 14:06:20|196.94|194.64|196.8|194.5|196.94|194.64|196.8|194.5|14
1652018790000|2022-05-08 14:06:30|196.82|194.52|196.77|194.47|196.82|194.52|196.75|194.45|17
1652018800000|2022-05-08 14:06:40|196.75|194.45|196.56|194.26|196.75|194.45|196.56|194.26|14
1652018810000|2022-05-08 14:06:50|196.55|194.25|196.71|194.41|196.72|194.42|196.55|194.25|20
1652018820000|2022-05-08 14:07:00|196.68|194.38|196.6|194.3|196.68|194.38|196.6|194.3|14
1652018830000|2022-05-08 14:07:10|196.57|194.27|196.53|194.23|196.57|194.27|196.5|194.2|15
1652018840000|2022-05-08 14:07:20|196.52|194.22|196.64|194.34|196.67|194.37|196.52|194.22|16
1652018850000|2022-05-08 14:07:30|196.63|194.33|196.65|194.35|196.68|194.38|196.63|194.33|16
1652018860000|2022-05-08 14:07:40|196.66|194.36|196.7|194.4|196.74|194.44|196.66|194.36|11
1652018870000|2022-05-08 14:07:50|196.68|194.38|196.68|194.38|196.69|194.39|196.67|194.37|5
1652018880000|2022-05-08 14:08:00|196.69|194.39|196.72|194.42|196.72|194.42|196.69|194.39|4
1652018890000|2022-05-08 14:08:10|196.73|194.43|196.75|194.45|196.75|194.45|196.72|194.42|5
1652018900000|2022-05-08 14:08:20|196.76|194.46|196.82|194.52|196.86|194.56|196.76|194.46|13
1652018910000|2022-05-08 14:08:30|196.83|194.53|196.86|194.56|196.86|194.56|196.82|194.52|5
1652018920000|2022-05-08 14:08:40|196.85|194.55|196.82|194.52|196.85|194.55|196.81|194.51|5
1652018930000|2022-05-08 14:08:50|196.83|194.53|196.83|194.53|196.83|194.53|196.83|194.53|1
1652018940000|2022-05-08 14:09:00|196.82|194.52|196.96|194.66|196.96|194.66|196.82|194.52|9
1652018950000|2022-05-08 14:09:10|196.98|194.68|197.05|194.75|197.06|194.76|196.98|194.68|11
1652018960000|2022-05-08 14:09:20|197.04|194.74|197.05|194.75|197.05|194.75|197|194.7|7
1652018970000|2022-05-08 14:09:30|197.04|194.74|196.97|194.67|197.04|194.74|196.96|194.66|10
1652018980000|2022-05-08 14:09:40|196.98|194.68|196.99|194.69|196.99|194.69|196.98|194.68|2
1652018990000|2022-05-08 14:09:50|196.98|194.68|196.97|194.67|196.98|194.68|196.95|194.65|4
1652019000000|2022-05-08 14:10:00|196.98|194.68|196.92|194.62|196.98|194.68|196.91|194.61|10
1652019010000|2022-05-08 14:10:10|196.93|194.63|196.96|194.66|196.97|194.67|196.93|194.63|5
1652019020000|2022-05-08 14:10:20|196.97|194.67|196.92|194.62|196.99|194.69|196.92|194.62|11
1652019030000|2022-05-08 14:10:30|196.91|194.61|196.7|194.4|196.91|194.61|196.7|194.4|15
1652019040000|2022-05-08 14:10:40|196.65|194.35|196.69|194.39|196.71|194.41|196.59|194.29|28
1652019050000|2022-05-08 14:10:50|196.7|194.4|196.7|194.4|196.71|194.41|196.66|194.36|18
1652019060000|2022-05-08 14:11:00|196.71|194.41|196.74|194.44|196.74|194.44|196.69|194.39|9
1652019070000|2022-05-08 14:11:10|196.76|194.46|196.67|194.37|196.76|194.46|196.67|194.37|9
1652019080000|2022-05-08 14:11:20|196.66|194.36|196.43|194.13|196.66|194.36|196.3|194|18
1652019090000|2022-05-08 14:11:30|196.45|194.15|196.14|193.84|196.47|194.17|196.14|193.84|21
1652019100000|2022-05-08 14:11:40|196.15|193.85|196.4|194.1|196.4|194.1|196.11|193.81|20
1652019110000|2022-05-08 14:11:50|196.42|194.12|196.42|194.12|196.46|194.16|196.36|194.06|18
1652019120000|2022-05-08 14:12:00|196.4|194.1|196.4|194.1|196.43|194.13|196.39|194.09|7
1652019130000|2022-05-08 14:12:10|196.41|194.11|196.5|194.2|196.5|194.2|196.4|194.1|8
1652019140000|2022-05-08 14:12:20|196.49|194.19|196.6|194.3|196.6|194.3|196.49|194.19|8
1652019150000|2022-05-08 14:12:30|196.59|194.29|196.65|194.35|196.71|194.41|196.59|194.29|12
1652019160000|2022-05-08 14:12:40|196.64|194.34|196.63|194.33|196.64|194.34|196.55|194.25|14
1652019170000|2022-05-08 14:12:50|196.64|194.34|196.61|194.31|196.69|194.39|196.61|194.31|12
1652019180000|2022-05-08 14:13:00|196.62|194.32|196.61|194.31|196.63|194.33|196.58|194.28|12
1652019190000|2022-05-08 14:13:10|196.6|194.3|196.51|194.21|196.6|194.3|196.51|194.21|9
1652019200000|2022-05-08 14:13:20|196.5|194.2|196.49|194.19|196.5|194.2|196.43|194.13|14
1652019210000|2022-05-08 14:13:30|196.47|194.17|196.43|194.13|196.47|194.17|196.41|194.11|12
1652019220000|2022-05-08 14:13:40|196.45|194.15|196.5|194.2|196.5|194.2|196.45|194.15|7
1652019230000|2022-05-08 14:13:50|196.51|194.21|196.5|194.2|196.52|194.22|196.44|194.14|10
1652019240000|2022-05-08 14:14:00|196.49|194.19|196.52|194.22|196.52|194.22|196.46|194.16|15
1652019250000|2022-05-08 14:14:10|196.55|194.25|196.59|194.29|196.59|194.29|196.55|194.25|7
1652019260000|2022-05-08 14:14:20|196.58|194.28|196.54|194.24|196.58|194.28|196.53|194.23|7
1652019270000|2022-05-08 14:14:30|196.53|194.23|196.53|194.23|196.54|194.24|196.53|194.23|5
1652019280000|2022-05-08 14:14:40|196.52|194.22|196.53|194.23|196.55|194.25|196.51|194.21|8
1652019290000|2022-05-08 14:14:50|196.55|194.25|196.54|194.24|196.55|194.25|196.53|194.23|3
1652019300000|2022-05-08 14:15:00|196.55|194.25|196.58|194.28|196.59|194.29|196.54|194.24|7
1652019310000|2022-05-08 14:15:10|196.57|194.27|196.61|194.31|196.61|194.31|196.52|194.22|17
1652019320000|2022-05-08 14:15:20|196.6|194.3|196.64|194.34|196.67|194.37|196.6|194.3|12
1652019330000|2022-05-08 14:15:30|196.67|194.37|196.66|194.36|196.69|194.39|196.65|194.35|9
1652019340000|2022-05-08 14:15:40|196.67|194.37|196.74|194.44|196.74|194.44|196.66|194.36|10
1652019350000|2022-05-08 14:15:50|196.73|194.43|196.8|194.5|196.8|194.5|196.73|194.43|10
1652019360000|2022-05-08 14:16:00|196.81|194.51|196.65|194.35|196.81|194.51|196.65|194.35|13
1652019370000|2022-05-08 14:16:10|196.62|194.32|196.64|194.34|196.66|194.36|196.6|194.3|17
1652019380000|2022-05-08 14:16:20|196.65|194.35|196.65|194.35|196.69|194.39|196.62|194.32|14
1652019390000|2022-05-08 14:16:30|196.68|194.38|196.73|194.43|196.73|194.43|196.68|194.38|10
1652019400000|2022-05-08 14:16:40|196.74|194.44|196.82|194.52|196.82|194.52|196.73|194.43|13
1652019410000|2022-05-08 14:16:50|196.83|194.53|196.8|194.5|196.83|194.53|196.8|194.5|8
1652019420000|2022-05-08 14:17:00|196.79|194.49|196.71|194.41|196.79|194.49|196.71|194.41|8
1652019430000|2022-05-08 14:17:10|196.69|194.39|196.69|194.39|196.78|194.48|196.68|194.38|22
1652019440000|2022-05-08 14:17:20|196.67|194.37|196.58|194.28|196.67|194.37|196.58|194.28|9
1652019450000|2022-05-08 14:17:30|196.59|194.29|196.66|194.36|196.66|194.36|196.59|194.29|17
1652019460000|2022-05-08 14:17:40|196.68|194.38|196.64|194.34|196.7|194.4|196.62|194.32|12
1652019470000|2022-05-08 14:17:50|196.65|194.35|196.67|194.37|196.69|194.39|196.64|194.34|12
1652019480000|2022-05-08 14:18:00|196.68|194.38|196.62|194.32|196.69|194.39|196.62|194.32|10
1652019500000|2022-05-08 14:18:20|196.61|194.31|196.61|194.31|196.61|194.31|196.59|194.29|5
1652019510000|2022-05-08 14:18:30|196.62|194.32|196.65|194.35|196.66|194.36|196.61|194.31|6
1652019520000|2022-05-08 14:18:40|196.64|194.34|196.66|194.36|196.66|194.36|196.61|194.31|6
1652019540000|2022-05-08 14:19:00|196.69|194.39|196.67|194.37|196.72|194.42|196.67|194.37|8
1652019550000|2022-05-08 14:19:10|196.65|194.35|196.64|194.34|196.65|194.35|196.62|194.32|5
1652019560000|2022-05-08 14:19:20|196.62|194.32|196.57|194.27|196.62|194.32|196.57|194.27|8
1652019570000|2022-05-08 14:19:30|196.52|194.22|196.56|194.26|196.57|194.27|196.48|194.18|18
1652019580000|2022-05-08 14:19:40|196.54|194.24|196.44|194.14|196.55|194.25|196.44|194.14|12
1652019590000|2022-05-08 14:19:50|196.41|194.11|196.39|194.09|196.44|194.14|196.34|194.04|11
1652019600000|2022-05-08 14:20:00|196.41|194.11|196.42|194.12|196.43|194.13|196.31|194.01|16
1652019610000|2022-05-08 14:20:10|196.43|194.13|196.47|194.17|196.51|194.21|196.43|194.13|17
1652019620000|2022-05-08 14:20:20|196.48|194.18|196.48|194.18|196.49|194.19|196.48|194.18|11
1652019630000|2022-05-08 14:20:30|196.47|194.17|196.47|194.17|196.48|194.18|196.42|194.12|10
1652019640000|2022-05-08 14:20:40|196.48|194.18|196.42|194.12|196.48|194.18|196.42|194.12|5
1652019650000|2022-05-08 14:20:50|196.44|194.14|196.49|194.19|196.49|194.19|196.42|194.12|12
1652019660000|2022-05-08 14:21:00|196.47|194.17|196.5|194.2|196.52|194.22|196.47|194.17|8
1652019670000|2022-05-08 14:21:10|196.49|194.19|196.41|194.11|196.5|194.2|196.41|194.11|13
1652019680000|2022-05-08 14:21:20|196.42|194.12|196.38|194.08|196.42|194.12|196.35|194.05|8
1652019690000|2022-05-08 14:21:30|196.39|194.09|196.42|194.12|196.42|194.12|196.39|194.09|7
1652019700000|2022-05-08 14:21:40|196.41|194.11|196.41|194.11|196.42|194.12|196.41|194.11|5
1652019710000|2022-05-08 14:21:50|196.42|194.12|196.41|194.11|196.42|194.12|196.41|194.11|2
1652019720000|2022-05-08 14:22:00|196.42|194.12|196.42|194.12|196.42|194.12|196.41|194.11|3
1652019730000|2022-05-08 14:22:10|196.43|194.13|196.46|194.16|196.46|194.16|196.42|194.12|6
1652019740000|2022-05-08 14:22:20|196.45|194.15|196.46|194.16|196.46|194.16|196.45|194.15|2
1652019770000|2022-05-08 14:22:50|196.45|194.15|196.02|193.72|196.45|194.15|196.02|193.72|13
1652019780000|2022-05-08 14:23:00|196.01|193.71|196.01|193.71|196.05|193.75|195.98|193.68|15
1652019790000|2022-05-08 14:23:10|196.05|193.75|196.01|193.71|196.06|193.76|196|193.7|12
1652019800000|2022-05-08 14:23:20|196.02|193.72|196.07|193.77|196.07|193.77|195.99|193.69|16
1652019810000|2022-05-08 14:23:30|196.1|193.8|196.04|193.74|196.11|193.81|196.04|193.74|12
1652019820000|2022-05-08 14:23:40|196.03|193.73|196.05|193.75|196.05|193.75|196.02|193.72|8
1652019830000|2022-05-08 14:23:50|196.04|193.74|196.06|193.76|196.06|193.76|196.04|193.74|11
1652019840000|2022-05-08 14:24:00|196.08|193.78|196.13|193.83|196.14|193.84|196.07|193.77|8
1652019850000|2022-05-08 14:24:10|196.15|193.85|196.33|194.03|196.39|194.09|196.15|193.85|10
1652019860000|2022-05-08 14:24:20|196.25|193.95|196.06|193.76|196.25|193.95|196.06|193.76|7
1652019870000|2022-05-08 14:24:30|196.08|193.78|196.15|193.85|196.15|193.85|196.08|193.78|4
1652019880000|2022-05-08 14:24:40|196.14|193.84|196.16|193.86|196.16|193.86|196.14|193.84|2
1652019890000|2022-05-08 14:24:50|196.09|193.79|196.07|193.77|196.09|193.79|196.07|193.77|5
1652019900000|2022-05-08 14:25:00|196.09|193.79|196.12|193.82|196.13|193.83|196.08|193.78|14
1652019910000|2022-05-08 14:25:10|196.13|193.83|196.16|193.86|196.16|193.86|196.13|193.83|4
1652019920000|2022-05-08 14:25:20|196.33|194.03|196.41|194.11|196.42|194.12|196.33|194.03|6
1652019930000|2022-05-08 14:25:30|196.42|194.12|196.47|194.17|196.47|194.17|196.42|194.12|7
1652019940000|2022-05-08 14:25:40|196.48|194.18|196.52|194.22|196.52|194.22|196.48|194.18|4
1652019950000|2022-05-08 14:25:50|196.51|194.21|196.19|193.89|196.51|194.21|196.19|193.89|14
1652019960000|2022-05-08 14:26:00|196.2|193.9|196.14|193.84|196.2|193.9|196.13|193.83|8
1652019970000|2022-05-08 14:26:10|196.16|193.86|196.16|193.86|196.16|193.86|196.16|193.86|1
1652019980000|2022-05-08 14:26:20|196.17|193.87|196.21|193.91|196.21|193.91|196.17|193.87|4
1652019990000|2022-05-08 14:26:30|196.19|193.89|196.5|194.2|196.5|194.2|196.19|193.89|13
1652020000000|2022-05-08 14:26:40|196.49|194.19|196.55|194.25|196.61|194.31|196.49|194.19|16
1652020010000|2022-05-08 14:26:50|196.54|194.24|196.5|194.2|196.55|194.25|196.5|194.2|6
1652020020000|2022-05-08 14:27:00|196.52|194.22|196.64|194.34|196.64|194.34|196.52|194.22|14
1652020030000|2022-05-08 14:27:10|196.63|194.33|196.78|194.48|196.79|194.49|196.63|194.33|15
1652020040000|2022-05-08 14:27:20|196.8|194.5|196.73|194.43|196.83|194.53|196.73|194.43|19
1652020050000|2022-05-08 14:27:30|196.75|194.45|196.82|194.52|196.82|194.52|196.69|194.39|13
1652020060000|2022-05-08 14:27:40|196.81|194.51|196.95|194.65|196.95|194.65|196.81|194.51|21
1652020070000|2022-05-08 14:27:50|196.96|194.66|196.86|194.56|196.96|194.66|196.86|194.56|13
1652020080000|2022-05-08 14:28:00|196.87|194.57|196.86|194.56|196.91|194.61|196.85|194.55|12
1652020090000|2022-05-08 14:28:10|196.87|194.57|196.89|194.59|196.89|194.59|196.87|194.57|3
1652020100000|2022-05-08 14:28:20|196.88|194.58|196.8|194.5|196.89|194.59|196.77|194.47|12
1652020110000|2022-05-08 14:28:30|196.79|194.49|196.81|194.51|196.81|194.51|196.79|194.49|3
1652020120000|2022-05-08 14:28:40|196.84|194.54|196.87|194.57|196.89|194.59|196.84|194.54|10
1652020130000|2022-05-08 14:28:50|196.86|194.56|196.94|194.64|196.95|194.65|196.86|194.56|9
1652020140000|2022-05-08 14:29:00|196.96|194.66|196.91|194.61|197.01|194.71|196.91|194.61|11
1652020150000|2022-05-08 14:29:10|196.93|194.63|196.93|194.63|196.93|194.63|196.91|194.61|4
1652020160000|2022-05-08 14:29:20|196.91|194.61|196.9|194.6|196.93|194.63|196.9|194.6|9
1652020170000|2022-05-08 14:29:30|196.89|194.59|196.88|194.58|196.89|194.59|196.83|194.53|13
1652020180000|2022-05-08 14:29:40|196.89|194.59|196.89|194.59|196.9|194.6|196.87|194.57|11
1652020190000|2022-05-08 14:29:50|196.9|194.6|196.96|194.66|196.97|194.67|196.9|194.6|8
1652020200000|2022-05-08 14:30:00|196.97|194.67|197.04|194.74|197.04|194.74|196.97|194.67|5
1652020210000|2022-05-08 14:30:10|197.02|194.72|197.02|194.72|197.02|194.72|196.99|194.69|6
1652020220000|2022-05-08 14:30:20|196.95|194.65|196.96|194.66|196.99|194.69|196.95|194.65|9
1652020230000|2022-05-08 14:30:30|196.97|194.67|196.99|194.69|196.99|194.69|196.97|194.67|5
1652020240000|2022-05-08 14:30:40|196.98|194.68|196.95|194.65|197|194.7|196.91|194.61|9
1652020250000|2022-05-08 14:30:50|196.94|194.64|196.96|194.66|196.96|194.66|196.91|194.61|8
1652020260000|2022-05-08 14:31:00|196.97|194.67|196.93|194.63|196.97|194.67|196.93|194.63|9
1652020270000|2022-05-08 14:31:10|196.91|194.61|196.9|194.6|196.91|194.61|196.89|194.59|8
1652020290000|2022-05-08 14:31:30|196.91|194.61|196.68|194.38|196.91|194.61|196.68|194.38|16
1652020300000|2022-05-08 14:31:40|196.69|194.39|196.68|194.38|196.71|194.41|196.68|194.38|8
1652020310000|2022-05-08 14:31:50|196.71|194.41|196.81|194.51|196.82|194.52|196.71|194.41|7
1652020320000|2022-05-08 14:32:00|196.82|194.52|196.81|194.51|196.82|194.52|196.81|194.51|2
1652020330000|2022-05-08 14:32:10|196.82|194.52|196.82|194.52|196.82|194.52|196.81|194.51|3
1652020340000|2022-05-08 14:32:20|196.81|194.51|196.87|194.57|196.87|194.57|196.81|194.51|7
1652020350000|2022-05-08 14:32:30|196.88|194.58|196.89|194.59|196.91|194.61|196.88|194.58|6
1652020360000|2022-05-08 14:32:40|196.88|194.58|196.91|194.61|196.91|194.61|196.88|194.58|4
1652020370000|2022-05-08 14:32:50|196.92|194.62|196.93|194.63|196.97|194.67|196.91|194.61|15
1652020380000|2022-05-08 14:33:00|196.92|194.62|197.05|194.75|197.05|194.75|196.92|194.62|9
1652020390000|2022-05-08 14:33:10|197.06|194.76|197.13|194.83|197.14|194.84|197.05|194.75|8
1652020400000|2022-05-08 14:33:20|197.14|194.84|197.14|194.84|197.14|194.84|197.13|194.83|3
1652020410000|2022-05-08 14:33:30|197.17|194.87|197.18|194.88|197.37|195.07|197.16|194.86|7
1652020420000|2022-05-08 14:33:40|197.17|194.87|197.16|194.86|197.18|194.88|197.14|194.84|6
1652020430000|2022-05-08 14:33:50|197.14|194.84|197.14|194.84|197.15|194.85|197.14|194.84|5
1652020440000|2022-05-08 14:34:00|197.15|194.85|197.18|194.88|197.18|194.88|197.14|194.84|4
1652020450000|2022-05-08 14:34:10|197.25|194.95|197.44|195.14|197.44|195.14|197.25|194.95|10
1652020460000|2022-05-08 14:34:20|197.45|195.15|197.6|195.3|197.6|195.3|197.45|195.15|10
1652020470000|2022-05-08 14:34:30|197.59|195.29|197.53|195.23|197.59|195.29|197.5|195.2|10
1652020480000|2022-05-08 14:34:40|197.54|195.24|197.56|195.26|197.58|195.28|197.54|195.24|5
1652020490000|2022-05-08 14:34:50|197.55|195.25|197.6|195.3|197.6|195.3|197.55|195.25|4
1652020500000|2022-05-08 14:35:00|197.61|195.31|197.6|195.3|197.61|195.31|197.59|195.29|4
1652020510000|2022-05-08 14:35:10|197.59|195.29|197.62|195.32|197.62|195.32|197.59|195.29|3
1652020520000|2022-05-08 14:35:20|197.64|195.34|197.65|195.35|197.66|195.36|197.61|195.31|7
1652020530000|2022-05-08 14:35:30|197.64|195.34|197.75|195.45|197.75|195.45|197.61|195.31|11
1652020540000|2022-05-08 14:35:40|197.76|195.46|197.85|195.55|197.85|195.55|197.76|195.46|11
1652020550000|2022-05-08 14:35:50|197.86|195.56|198.12|195.82|198.12|195.82|197.86|195.56|18
1652020560000|2022-05-08 14:36:00|198.11|195.81|197.99|195.69|198.11|195.81|197.97|195.67|13
1652020570000|2022-05-08 14:36:10|198|195.7|198.02|195.72|198.05|195.75|197.99|195.69|11
1652020580000|2022-05-08 14:36:20|198.03|195.73|197.94|195.64|198.04|195.74|197.94|195.64|12
1652020590000|2022-05-08 14:36:30|197.93|195.63|197.99|195.69|197.99|195.69|197.91|195.61|10
1652020600000|2022-05-08 14:36:40|197.98|195.68|197.97|195.67|197.99|195.69|197.97|195.67|4
1652020610000|2022-05-08 14:36:50|197.96|195.66|197.93|195.63|197.97|195.67|197.93|195.63|4
1652020620000|2022-05-08 14:37:00|197.94|195.64|197.98|195.68|197.98|195.68|197.94|195.64|8
1652020640000|2022-05-08 14:37:20|197.97|195.67|197.91|195.61|197.97|195.67|197.91|195.61|9
1652020650000|2022-05-08 14:37:30|197.92|195.62|197.82|195.52|197.92|195.62|197.82|195.52|6
1652020660000|2022-05-08 14:37:40|197.8|195.5|197.82|195.52|197.82|195.52|197.79|195.49|4
1652020670000|2022-05-08 14:37:50|197.83|195.53|197.81|195.51|197.83|195.53|197.81|195.51|3
1652020680000|2022-05-08 14:38:00|197.82|195.52|197.76|195.46|197.82|195.52|197.76|195.46|6
1652020690000|2022-05-08 14:38:10|197.75|195.45|197.57|195.27|197.75|195.45|197.57|195.27|13
1652020700000|2022-05-08 14:38:20|197.58|195.28|197.65|195.35|197.67|195.37|197.57|195.27|13
1652020710000|2022-05-08 14:38:30|197.63|195.33|197.59|195.29|197.65|195.35|197.58|195.28|7
1652020720000|2022-05-08 14:38:40|197.6|195.3|197.67|195.37|197.67|195.37|197.6|195.3|6
1652020730000|2022-05-08 14:38:50|197.66|195.36|197.65|195.35|197.66|195.36|197.65|195.35|2
1652020740000|2022-05-08 14:39:00|197.64|195.34|197.59|195.29|197.64|195.34|197.59|195.29|5
1652020750000|2022-05-08 14:39:10|197.58|195.28|197.49|195.19|197.59|195.29|197.49|195.19|10
1652020760000|2022-05-08 14:39:20|197.47|195.17|197.57|195.27|197.58|195.28|197.41|195.11|20
1652020770000|2022-05-08 14:39:30|197.56|195.26|197.49|195.19|197.56|195.26|197.49|195.19|4
1652020780000|2022-05-08 14:39:40|197.5|195.2|197.47|195.17|197.52|195.22|197.47|195.17|8
1652020790000|2022-05-08 14:39:50|197.46|195.16|197.43|195.13|197.46|195.16|197.42|195.12|3
1652020800000|2022-05-08 14:40:00|197.42|195.12|197.46|195.16|197.47|195.17|197.42|195.12|6
1652020810000|2022-05-08 14:40:10|197.47|195.17|197.52|195.22|197.52|195.22|197.47|195.17|5
1652020820000|2022-05-08 14:40:20|197.53|195.23|197.52|195.22|197.53|195.23|197.52|195.22|4
1652020830000|2022-05-08 14:40:30|197.54|195.24|197.52|195.22|197.56|195.26|197.52|195.22|4
1652020850000|2022-05-08 14:40:50|197.5|195.2|197.45|195.15|197.5|195.2|197.44|195.14|8
1652020860000|2022-05-08 14:41:00|197.39|195.09|197.48|195.18|197.48|195.18|197.39|195.09|9
1652020870000|2022-05-08 14:41:10|197.49|195.19|197.47|195.17|197.5|195.2|197.47|195.17|7
1652020880000|2022-05-08 14:41:20|197.48|195.18|197.47|195.17|197.48|195.18|197.41|195.11|13
1652020890000|2022-05-08 14:41:30|197.46|195.16|197.11|194.81|197.46|195.16|197.11|194.81|20
1652020900000|2022-05-08 14:41:40|197.13|194.83|197.42|195.12|197.42|195.12|197.13|194.83|19
1652020910000|2022-05-08 14:41:50|197.41|195.11|197.34|195.04|197.41|195.11|197.34|195.04|6
1652020920000|2022-05-08 14:42:00|197.35|195.05|197.31|195.01|197.35|195.05|197.11|194.81|12
1652020930000|2022-05-08 14:42:10|197.32|195.02|197.32|195.02|197.4|195.1|197.31|195.01|13
1652020940000|2022-05-08 14:42:20|197.15|194.85|197.11|194.81|197.15|194.85|197.11|194.81|3
1652020950000|2022-05-08 14:42:30|197.1|194.8|197.13|194.83|197.14|194.84|197.09|194.79|12
1652020960000|2022-05-08 14:42:40|197.14|194.84|197.1|194.8|197.14|194.84|197.1|194.8|3
1652020970000|2022-05-08 14:42:50|197.09|194.79|197.09|194.79|197.09|194.79|197.09|194.79|1
1652020980000|2022-05-08 14:43:00|197.08|194.78|196.78|194.48|197.08|194.78|196.72|194.42|23
1652020990000|2022-05-08 14:43:10|196.79|194.49|196.92|194.62|196.96|194.66|196.79|194.49|16
1652021000000|2022-05-08 14:43:20|196.91|194.61|196.87|194.57|196.93|194.63|196.87|194.57|10
1652021010000|2022-05-08 14:43:30|196.86|194.56|196.7|194.4|196.86|194.56|196.67|194.37|20
1652021020000|2022-05-08 14:43:40|196.68|194.38|196.7|194.4|196.74|194.44|196.68|194.38|21
1652021030000|2022-05-08 14:43:50|196.71|194.41|196.74|194.44|196.74|194.44|196.7|194.4|10
1652021040000|2022-05-08 14:44:00|196.73|194.43|196.7|194.4|196.73|194.43|196.68|194.38|8
1652021050000|2022-05-08 14:44:10|196.71|194.41|196.67|194.37|196.71|194.41|196.65|194.35|11
1652021060000|2022-05-08 14:44:20|196.69|194.39|196.67|194.37|196.69|194.39|196.67|194.37|4
1652021070000|2022-05-08 14:44:30|196.66|194.36|196.65|194.35|196.66|194.36|196.64|194.34|4
1652021080000|2022-05-08 14:44:40|196.64|194.34|196.58|194.28|196.64|194.34|196.58|194.28|9
1652021090000|2022-05-08 14:44:50|196.59|194.29|196.64|194.34|196.65|194.35|196.59|194.29|6
1652021100000|2022-05-08 14:45:00|196.62|194.32|196.72|194.42|196.73|194.43|196.62|194.32|20
1652021110000|2022-05-08 14:45:10|196.74|194.44|196.8|194.5|196.8|194.5|196.74|194.44|5
1652021120000|2022-05-08 14:45:20|196.81|194.51|196.82|194.52|196.82|194.52|196.8|194.5|6
1652021130000|2022-05-08 14:45:30|196.83|194.53|197.03|194.73|197.03|194.73|196.83|194.53|19
1652021140000|2022-05-08 14:45:40|197.04|194.74|197.36|195.06|197.38|195.08|197.04|194.74|12
1652021150000|2022-05-08 14:45:50|197.37|195.07|196.91|194.61|197.38|195.08|196.91|194.61|19
1652021160000|2022-05-08 14:46:00|196.9|194.6|196.91|194.61|196.92|194.62|196.83|194.53|13
1652021170000|2022-05-08 14:46:10|196.92|194.62|196.9|194.6|196.92|194.62|196.9|194.6|6
1652021180000|2022-05-08 14:46:20|196.91|194.61|196.89|194.59|196.92|194.62|196.89|194.59|5
1652021190000|2022-05-08 14:46:30|196.87|194.57|196.86|194.56|196.87|194.57|196.84|194.54|3
1652021200000|2022-05-08 14:46:40|196.88|194.58|197.01|194.71|197.03|194.73|196.88|194.58|18
1652021210000|2022-05-08 14:46:50|197.03|194.73|197.1|194.8|197.1|194.8|197.03|194.73|8
1652021220000|2022-05-08 14:47:00|197.25|194.95|197.11|194.81|197.33|195.03|197.1|194.8|17
1652021230000|2022-05-08 14:47:10|197.1|194.8|197.02|194.72|197.1|194.8|196.99|194.69|14
1652021240000|2022-05-08 14:47:20|197.03|194.73|197.04|194.74|197.05|194.75|197.03|194.73|6
1652021250000|2022-05-08 14:47:30|197.05|194.75|197.28|194.98|197.29|194.99|197.05|194.75|7
1652021260000|2022-05-08 14:47:40|197.32|195.02|197.41|195.11|197.42|195.12|197.32|195.02|6
1652021270000|2022-05-08 14:47:50|197.42|195.12|197.41|195.11|197.48|195.18|197.4|195.1|15
1652021280000|2022-05-08 14:48:00|197.4|195.1|197.52|195.22|197.53|195.23|197.4|195.1|11
1652021290000|2022-05-08 14:48:10|197.56|195.26|197.59|195.29|197.61|195.31|197.55|195.25|13
1652021300000|2022-05-08 14:48:20|197.6|195.3|197.59|195.29|197.66|195.36|197.59|195.29|14
1652021310000|2022-05-08 14:48:30|197.61|195.31|197.73|195.43|197.73|195.43|197.61|195.31|7
1652021320000|2022-05-08 14:48:40|197.72|195.42|197.55|195.25|197.72|195.42|197.55|195.25|14
1652021330000|2022-05-08 14:48:50|197.54|195.24|197.52|195.22|197.54|195.24|197.52|195.22|6
1652021340000|2022-05-08 14:49:00|197.53|195.23|197.48|195.18|197.53|195.23|197.48|195.18|3
1652021350000|2022-05-08 14:49:10|197.47|195.17|197.37|195.07|197.47|195.17|197.37|195.07|11
1652021360000|2022-05-08 14:49:20|197.38|195.08|197.41|195.11|197.42|195.12|197.38|195.08|3
1652021370000|2022-05-08 14:49:30|197.4|195.1|197.06|194.76|197.4|195.1|197.04|194.74|21
1652021380000|2022-05-08 14:49:40|197.07|194.77|197.12|194.82|197.12|194.82|197.05|194.75|13
1652021390000|2022-05-08 14:49:50|197.13|194.83|197.09|194.79|197.35|195.05|197.06|194.76|16
1652021400000|2022-05-08 14:50:00|197.07|194.77|197.15|194.85|197.15|194.85|197.06|194.76|13
1652021410000|2022-05-08 14:50:10|197.14|194.84|197.45|195.15|197.45|195.15|197.14|194.84|11
1652021420000|2022-05-08 14:50:20|197.44|195.14|197.44|195.14|197.44|195.14|197.44|195.14|1
1652021430000|2022-05-08 14:50:30|197.43|195.13|197.36|195.06|197.43|195.13|197.36|195.06|6
1652021440000|2022-05-08 14:50:40|197.37|195.07|197.4|195.1|197.4|195.1|197.35|195.05|5
1652021450000|2022-05-08 14:50:50|197.41|195.11|197.4|195.1|197.41|195.11|197.4|195.1|2
1652021460000|2022-05-08 14:51:00|197.41|195.11|197.41|195.11|197.41|195.11|197.41|195.11|1
1652021470000|2022-05-08 14:51:10|197.44|195.14|197.44|195.14|197.48|195.18|197.44|195.14|5
1652021480000|2022-05-08 14:51:20|197.43|195.13|197.43|195.13|197.43|195.13|197.42|195.12|3
1652021490000|2022-05-08 14:51:30|197.42|195.12|197.35|195.05|197.42|195.12|197.35|195.05|11
1652021500000|2022-05-08 14:51:40|197.33|195.03|197.14|194.84|197.33|195.03|197.14|194.84|7
1652021510000|2022-05-08 14:51:50|197.11|194.81|197.11|194.81|197.11|194.81|197.09|194.79|7
1652021520000|2022-05-08 14:52:00|197.12|194.82|197.12|194.82|197.16|194.86|197.11|194.81|8
1652021530000|2022-05-08 14:52:10|197.11|194.81|197.12|194.82|197.13|194.83|197.1|194.8|4
1652021540000|2022-05-08 14:52:20|197.09|194.79|197.16|194.86|197.16|194.86|197.08|194.78|12
1652021550000|2022-05-08 14:52:30|197.15|194.85|197.22|194.92|197.24|194.94|197.15|194.85|8
1652021560000|2022-05-08 14:52:40|197.24|194.94|197.43|195.13|197.49|195.19|197.22|194.92|14
1652021570000|2022-05-08 14:52:50|197.44|195.14|197.48|195.18|197.48|195.18|197.39|195.09|14
1652021580000|2022-05-08 14:53:00|197.5|195.2|197.5|195.2|197.52|195.22|197.5|195.2|7
1652021590000|2022-05-08 14:53:10|197.51|195.21|197.51|195.21|197.52|195.22|197.49|195.19|7
1652021600000|2022-05-08 14:53:20|197.52|195.22|197.51|195.21|197.52|195.22|197.51|195.21|6
1652021610000|2022-05-08 14:53:30|197.52|195.22|197.52|195.22|197.52|195.22|197.51|195.21|3
1652021620000|2022-05-08 14:53:40|197.51|195.21|197.51|195.21|197.51|195.21|197.51|195.21|1
1652021630000|2022-05-08 14:53:50|197.5|195.2|197.48|195.18|197.5|195.2|197.48|195.18|3
1652021640000|2022-05-08 14:54:00|197.49|195.19|197.52|195.22|197.52|195.22|197.49|195.19|4
1652021650000|2022-05-08 14:54:10|197.51|195.21|197.55|195.25|197.55|195.25|197.51|195.21|5
1652021660000|2022-05-08 14:54:20|197.56|195.26|197.58|195.28|197.58|195.28|197.55|195.25|3
1652021670000|2022-05-08 14:54:30|197.59|195.29|197.62|195.32|197.65|195.35|197.59|195.29|6
1652021680000|2022-05-08 14:54:40|197.6|195.3|197.61|195.31|197.61|195.31|197.59|195.29|6
1652021690000|2022-05-08 14:54:50|197.6|195.3|197.58|195.28|197.6|195.3|197.58|195.28|3
1652021700000|2022-05-08 14:55:00|197.59|195.29|197.66|195.36|197.66|195.36|197.59|195.29|7
1652021710000|2022-05-08 14:55:10|197.67|195.37|197.67|195.37|197.67|195.37|197.66|195.36|3
1652021720000|2022-05-08 14:55:20|197.7|195.4|197.77|195.47|197.77|195.47|197.7|195.4|7
1652021730000|2022-05-08 14:55:30|197.8|195.5|197.74|195.44|197.8|195.5|197.74|195.44|4
1652021740000|2022-05-08 14:55:40|197.73|195.43|197.77|195.47|197.78|195.48|197.72|195.42|7
1652021750000|2022-05-08 14:55:50|197.76|195.46|197.78|195.48|197.78|195.48|197.76|195.46|3
1652021760000|2022-05-08 14:56:00|197.75|195.45|197.69|195.39|197.75|195.45|197.68|195.38|7
1652021770000|2022-05-08 14:56:10|197.68|195.38|197.75|195.45|197.77|195.47|197.67|195.37|13
1652021780000|2022-05-08 14:56:20|197.77|195.47|197.75|195.45|197.77|195.47|197.74|195.44|4
1652021790000|2022-05-08 14:56:30|197.77|195.47|197.82|195.52|197.82|195.52|197.76|195.46|8
1652021800000|2022-05-08 14:56:40|197.83|195.53|197.94|195.64|197.97|195.67|197.83|195.53|17
1652021810000|2022-05-08 14:56:50|197.93|195.63|197.9|195.6|197.93|195.63|197.87|195.57|10
1652021820000|2022-05-08 14:57:00|197.92|195.62|197.91|195.61|197.92|195.62|197.91|195.61|2
1652021830000|2022-05-08 14:57:10|197.92|195.62|197.92|195.62|197.92|195.62|197.92|195.62|1
1652021840000|2022-05-08 14:57:20|197.93|195.63|197.89|195.59|197.94|195.64|197.89|195.59|6
1652021850000|2022-05-08 14:57:30|197.88|195.58|197.85|195.55|197.9|195.6|197.85|195.55|5
1652021860000|2022-05-08 14:57:40|197.84|195.54|197.85|195.55|197.86|195.56|197.84|195.54|4
1652021870000|2022-05-08 14:57:50|197.86|195.56|197.91|195.61|197.97|195.67|197.86|195.56|14
1652021880000|2022-05-08 14:58:00|197.89|195.59|197.87|195.57|197.89|195.59|197.86|195.56|5
1652021890000|2022-05-08 14:58:10|197.85|195.55|197.88|195.58|197.88|195.58|197.85|195.55|3
1652021900000|2022-05-08 14:58:20|197.86|195.56|197.8|195.5|197.86|195.56|197.8|195.5|7
1652021910000|2022-05-08 14:58:30|197.78|195.48|197.78|195.48|197.8|195.5|197.78|195.48|4
1652021920000|2022-05-08 14:58:40|197.79|195.49|197.73|195.43|197.79|195.49|197.73|195.43|8
1652021930000|2022-05-08 14:58:50|197.74|195.44|197.77|195.47|197.78|195.48|197.74|195.44|6
1652021950000|2022-05-08 14:59:10|197.78|195.48|197.78|195.48|197.79|195.49|197.78|195.48|3
1652021960000|2022-05-08 14:59:20|197.77|195.47|197.78|195.48|197.78|195.48|197.77|195.47|2
1652021970000|2022-05-08 14:59:30|197.79|195.49|197.81|195.51|197.82|195.52|197.79|195.49|5
1652021980000|2022-05-08 14:59:40|197.8|195.5|197.76|195.46|197.8|195.5|197.75|195.45|5
1652021990000|2022-05-08 14:59:50|197.78|195.48|197.74|195.44|197.78|195.48|197.74|195.44|4
1652022000000|2022-05-08 15:00:00|197.73|195.43|197.81|195.51|197.81|195.51|197.73|195.43|8
1652022010000|2022-05-08 15:00:10|197.8|195.5|197.82|195.52|197.84|195.54|197.8|195.5|9
1652022020000|2022-05-08 15:00:20|197.84|195.54|197.86|195.56|197.86|195.56|197.83|195.53|5
1652022030000|2022-05-08 15:00:30|197.87|195.57|197.86|195.56|197.87|195.57|197.84|195.54|7
1652022040000|2022-05-08 15:00:40|197.85|195.55|197.77|195.47|197.85|195.55|197.76|195.46|9
1652022050000|2022-05-08 15:00:50|197.75|195.45|197.81|195.51|197.81|195.51|197.75|195.45|7
1652022060000|2022-05-08 15:01:00|197.83|195.53|197.8|195.5|197.84|195.54|197.8|195.5|9
1652022070000|2022-05-08 15:01:10|197.81|195.51|197.81|195.51|197.82|195.52|197.8|195.5|4
1652022080000|2022-05-08 15:01:20|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652022090000|2022-05-08 15:01:30|197.78|195.48|197.81|195.51|197.83|195.53|197.78|195.48|5
1652022100000|2022-05-08 15:01:40|197.82|195.52|197.89|195.59|197.89|195.59|197.82|195.52|8
1652022110000|2022-05-08 15:01:50|197.91|195.61|198.05|195.75|198.05|195.75|197.89|195.59|8
1652022120000|2022-05-08 15:02:00|198.08|195.78|197.96|195.66|198.1|195.8|197.96|195.66|12
1652022130000|2022-05-08 15:02:10|197.94|195.64|198.01|195.71|198.01|195.71|197.94|195.64|8
1652022140000|2022-05-08 15:02:20|198.03|195.73|198.05|195.75|198.1|195.8|198.03|195.73|5
1652022150000|2022-05-08 15:02:30|198.07|195.77|198.04|195.74|198.1|195.8|198.02|195.72|9
1652022160000|2022-05-08 15:02:40|198.03|195.73|198.06|195.76|198.09|195.79|198.03|195.73|10
1652022170000|2022-05-08 15:02:50|198.08|195.78|198.09|195.79|198.09|195.79|198.08|195.78|2
1652022180000|2022-05-08 15:03:00|198.08|195.78|198.08|195.78|198.09|195.79|198.08|195.78|3
1652022190000|2022-05-08 15:03:10|198.05|195.75|198.21|195.91|198.37|196.07|198.04|195.74|15
1652022200000|2022-05-08 15:03:20|198.34|196.04|198.4|196.1|198.42|196.12|198.34|196.04|6
1652022210000|2022-05-08 15:03:30|198.41|196.11|198.2|195.9|198.43|196.13|198.19|195.89|8
1652022220000|2022-05-08 15:03:40|198.21|195.91|198.39|196.09|198.41|196.11|198.21|195.91|5
1652022230000|2022-05-08 15:03:50|198.37|196.07|198.39|196.09|198.39|196.09|198.37|196.07|2
1652022240000|2022-05-08 15:04:00|198.37|196.07|198.42|196.12|198.43|196.13|198.36|196.06|9
1652022250000|2022-05-08 15:04:10|198.44|196.14|198.45|196.15|198.47|196.17|198.44|196.14|3
1652022260000|2022-05-08 15:04:20|198.44|196.14|198.48|196.18|198.52|196.22|198.44|196.14|14
1652022270000|2022-05-08 15:04:30|198.46|196.16|198.46|196.16|198.46|196.16|198.43|196.13|9
1652022280000|2022-05-08 15:04:40|198.48|196.18|198.49|196.19|198.49|196.19|198.45|196.15|8
1652022290000|2022-05-08 15:04:50|198.5|196.2|198.59|196.29|198.6|196.3|198.5|196.2|13
1652022300000|2022-05-08 15:05:00|198.58|196.28|198.2|195.9|198.58|196.28|198.2|195.9|14
1652022310000|2022-05-08 15:05:10|198.32|196.02|198.36|196.06|198.39|196.09|198.32|196.02|6
1652022320000|2022-05-08 15:05:20|198.31|196.01|198.36|196.06|198.36|196.06|198.13|195.83|9
1652022330000|2022-05-08 15:05:30|198.35|196.05|198.33|196.03|198.4|196.1|198.33|196.03|9
1652022340000|2022-05-08 15:05:40|198.35|196.05|198.43|196.13|198.44|196.14|198.33|196.03|18
1652022350000|2022-05-08 15:05:50|198.44|196.14|198.49|196.19|198.52|196.22|198.41|196.11|22
1652022360000|2022-05-08 15:06:00|198.5|196.2|198.56|196.26|198.59|196.29|198.5|196.2|10
1652022370000|2022-05-08 15:06:10|198.55|196.25|198.73|196.43|198.73|196.43|198.55|196.25|10
1652022380000|2022-05-08 15:06:20|198.72|196.42|198.72|196.42|198.73|196.43|198.71|196.41|11
1652022390000|2022-05-08 15:06:30|198.73|196.43|198.69|196.39|198.73|196.43|198.69|196.39|4
1652022400000|2022-05-08 15:06:40|198.67|196.37|198.59|196.29|198.67|196.37|198.58|196.28|10
1652022410000|2022-05-08 15:06:50|198.6|196.3|198.57|196.27|198.61|196.31|198.57|196.27|8
1652022420000|2022-05-08 15:07:00|198.55|196.25|198.51|196.21|198.55|196.25|198.45|196.15|21
1652022430000|2022-05-08 15:07:10|198.52|196.22|198.5|196.2|198.52|196.22|198.5|196.2|3
1652022440000|2022-05-08 15:07:20|198.51|196.21|198.58|196.28|198.59|196.29|198.51|196.21|8
1652022450000|2022-05-08 15:07:30|198.59|196.29|198.48|196.18|198.59|196.29|198.48|196.18|14
1652022460000|2022-05-08 15:07:40|198.47|196.17|198.41|196.11|198.47|196.17|198.41|196.11|10
1652022470000|2022-05-08 15:07:50|198.42|196.12|198.41|196.11|198.45|196.15|198.41|196.11|9
1652022480000|2022-05-08 15:08:00|198.4|196.1|198.34|196.04|198.4|196.1|198.34|196.04|7
1652022490000|2022-05-08 15:08:10|198.35|196.05|198.05|195.75|198.35|196.05|198.05|195.75|6
1652022500000|2022-05-08 15:08:20|198.07|195.77|198.11|195.81|198.14|195.84|198.07|195.77|10
1652022510000|2022-05-08 15:08:30|198.1|195.8|198.1|195.8|198.1|195.8|198.1|195.8|1
1652022520000|2022-05-08 15:08:40|198.11|195.81|198.06|195.76|198.11|195.81|198.05|195.75|4
1652022530000|2022-05-08 15:08:50|198.12|195.82|198.14|195.84|198.16|195.86|198.12|195.82|6
1652022540000|2022-05-08 15:09:00|198.16|195.86|198.08|195.78|198.16|195.86|198.08|195.78|11
1652022550000|2022-05-08 15:09:10|198.09|195.79|198.12|195.82|198.12|195.82|198.08|195.78|6
1652022560000|2022-05-08 15:09:20|198.14|195.84|198.07|195.77|198.14|195.84|198.07|195.77|6
1652022570000|2022-05-08 15:09:30|198.09|195.79|197.91|195.61|198.09|195.79|197.9|195.6|16
1652022580000|2022-05-08 15:09:40|197.92|195.62|198.01|195.71|198.03|195.73|197.92|195.62|8
1652022590000|2022-05-08 15:09:50|198.02|195.72|198.02|195.72|198.02|195.72|198.02|195.72|1
1652022600000|2022-05-08 15:10:00|198.01|195.71|197.97|195.67|198.01|195.71|197.97|195.67|4
1652022610000|2022-05-08 15:10:10|197.98|195.68|197.9|195.6|197.98|195.68|197.89|195.59|11
1652022620000|2022-05-08 15:10:20|197.91|195.61|197.81|195.51|197.92|195.62|197.8|195.5|15
1652022630000|2022-05-08 15:10:30|197.82|195.52|197.85|195.55|197.89|195.59|197.81|195.51|15
1652022640000|2022-05-08 15:10:40|197.86|195.56|197.91|195.61|197.92|195.62|197.86|195.56|7
1652022650000|2022-05-08 15:10:50|197.9|195.6|197.91|195.61|197.91|195.61|197.9|195.6|4
1652022660000|2022-05-08 15:11:00|197.9|195.6|197.87|195.57|197.9|195.6|197.87|195.57|2
1652022670000|2022-05-08 15:11:10|197.88|195.58|197.88|195.58|197.88|195.58|197.87|195.57|5
1652022680000|2022-05-08 15:11:20|197.86|195.56|197.87|195.57|197.87|195.57|197.86|195.56|2
1652022690000|2022-05-08 15:11:30|197.88|195.58|197.83|195.53|197.88|195.58|197.81|195.51|6
1652022700000|2022-05-08 15:11:40|197.82|195.52|197.85|195.55|197.85|195.55|197.82|195.52|9
1652022710000|2022-05-08 15:11:50|197.86|195.56|197.85|195.55|197.86|195.56|197.85|195.55|2
1652022720000|2022-05-08 15:12:00|197.86|195.56|197.85|195.55|197.86|195.56|197.85|195.55|4
1652022730000|2022-05-08 15:12:10|197.86|195.56|197.93|195.63|197.94|195.64|197.86|195.56|9
1652022740000|2022-05-08 15:12:20|197.94|195.64|198|195.7|198|195.7|197.94|195.64|15
1652022750000|2022-05-08 15:12:30|198.01|195.71|198.03|195.73|198.04|195.74|198.01|195.71|3
1652022760000|2022-05-08 15:12:40|198.01|195.71|197.96|195.66|198.01|195.71|197.96|195.66|7
1652022770000|2022-05-08 15:12:50|197.97|195.67|197.98|195.68|197.99|195.69|197.97|195.67|4
1652022780000|2022-05-08 15:13:00|197.97|195.67|197.95|195.65|197.97|195.67|197.94|195.64|9
1652022790000|2022-05-08 15:13:10|197.96|195.66|197.86|195.56|197.96|195.66|197.85|195.55|8
1652022800000|2022-05-08 15:13:20|197.83|195.53|197.83|195.53|197.86|195.56|197.83|195.53|5
1652022810000|2022-05-08 15:13:30|197.82|195.52|197.83|195.53|197.9|195.6|197.82|195.52|14
1652022820000|2022-05-08 15:13:40|197.86|195.56|197.86|195.56|197.86|195.56|197.85|195.55|3
1652022830000|2022-05-08 15:13:50|197.87|195.57|197.91|195.61|197.91|195.61|197.87|195.57|3
1652022840000|2022-05-08 15:14:00|197.92|195.62|197.9|195.6|197.92|195.62|197.9|195.6|3
1652022850000|2022-05-08 15:14:10|197.89|195.59|197.89|195.59|197.89|195.59|197.89|195.59|1
1652022860000|2022-05-08 15:14:20|197.9|195.6|197.92|195.62|197.92|195.62|197.9|195.6|3
1652022870000|2022-05-08 15:14:30|197.93|195.63|197.97|195.67|197.98|195.68|197.93|195.63|5
1652022880000|2022-05-08 15:14:40|197.99|195.69|198.05|195.75|198.05|195.75|197.99|195.69|5
1652022900000|2022-05-08 15:15:00|198.06|195.76|198.4|196.1|198.4|196.1|198.06|195.76|10
1652022910000|2022-05-08 15:15:10|198.42|196.12|198.47|196.17|198.47|196.17|198.41|196.11|8
1652022920000|2022-05-08 15:15:20|198.49|196.19|198.53|196.23|198.57|196.27|198.49|196.19|12
1652022930000|2022-05-08 15:15:30|198.52|196.22|198.58|196.28|198.58|196.28|198.52|196.22|6
1652022940000|2022-05-08 15:15:40|198.59|196.29|198.68|196.38|198.72|196.42|198.59|196.29|20
1652022950000|2022-05-08 15:15:50|198.67|196.37|198.64|196.34|198.67|196.37|198.62|196.32|17
1652022960000|2022-05-08 15:16:00|198.62|196.32|198.6|196.3|198.63|196.33|198.6|196.3|13
1652022970000|2022-05-08 15:16:10|198.59|196.29|198.53|196.23|198.59|196.29|198.48|196.18|14
1652022980000|2022-05-08 15:16:20|198.52|196.22|198.49|196.19|198.52|196.22|198.49|196.19|2
1652022990000|2022-05-08 15:16:30|198.51|196.21|198.54|196.24|198.55|196.25|198.49|196.19|10
1652023000000|2022-05-08 15:16:40|198.53|196.23|198.5|196.2|198.53|196.23|198.5|196.2|6
1652023010000|2022-05-08 15:16:50|198.51|196.21|198.5|196.2|198.52|196.22|198.5|196.2|3
1652023020000|2022-05-08 15:17:00|198.48|196.18|198.42|196.12|198.48|196.18|198.4|196.1|17
1652023030000|2022-05-08 15:17:10|198.43|196.13|198.36|196.06|198.43|196.13|198.36|196.06|5
1652023040000|2022-05-08 15:17:20|198.35|196.05|198.5|196.2|198.5|196.2|198.35|196.05|13
1652023050000|2022-05-08 15:17:30|198.49|196.19|198.48|196.18|198.5|196.2|198.42|196.12|13
1652023060000|2022-05-08 15:17:40|198.5|196.2|198.5|196.2|198.51|196.21|198.45|196.15|7
1652023070000|2022-05-08 15:17:50|198.49|196.19|198.47|196.17|198.49|196.19|198.47|196.17|4
1652023090000|2022-05-08 15:18:10|198.49|196.19|198.51|196.21|198.51|196.21|198.47|196.17|4
1652023110000|2022-05-08 15:18:30|198.52|196.22|198.47|196.17|198.54|196.24|198.47|196.17|10
1652023120000|2022-05-08 15:18:40|198.48|196.18|198.49|196.19|198.49|196.19|198.48|196.18|4
1652023130000|2022-05-08 15:18:50|198.5|196.2|198.51|196.21|198.52|196.22|198.5|196.2|3
1652023140000|2022-05-08 15:19:00|198.53|196.23|198.52|196.22|198.53|196.23|198.52|196.22|4
1652023150000|2022-05-08 15:19:10|198.51|196.21|198.42|196.12|198.51|196.21|198.41|196.11|11
1652023160000|2022-05-08 15:19:20|198.37|196.07|198.4|196.1|198.41|196.11|198.31|196.01|11
1652023170000|2022-05-08 15:19:30|198.41|196.11|198.18|195.88|198.41|196.11|198.17|195.87|14
1652023180000|2022-05-08 15:19:40|198.17|195.87|198.17|195.87|198.17|195.87|198.16|195.86|3
1652023190000|2022-05-08 15:19:50|198.16|195.86|198.14|195.84|198.16|195.86|198.13|195.83|4
1652023200000|2022-05-08 15:20:00|198.13|195.83|198.08|195.78|198.13|195.83|198.08|195.78|6
1652023210000|2022-05-08 15:20:10|198.09|195.79|198.09|195.79|198.09|195.79|198.08|195.78|3
1652023220000|2022-05-08 15:20:20|198.1|195.8|198.05|195.75|198.11|195.81|198.05|195.75|5
1652023230000|2022-05-08 15:20:30|198.08|195.78|198.22|195.92|198.22|195.92|198.08|195.78|10
1652023240000|2022-05-08 15:20:40|198.21|195.91|198.46|196.16|198.47|196.17|198.21|195.91|6
1652023250000|2022-05-08 15:20:50|198.45|196.15|198.5|196.2|198.5|196.2|198.45|196.15|6
1652023260000|2022-05-08 15:21:00|198.48|196.18|198.4|196.1|198.48|196.18|198.4|196.1|8
1652023270000|2022-05-08 15:21:10|198.38|196.08|198.22|195.92|198.38|196.08|198.17|195.87|8
1652023280000|2022-05-08 15:21:20|198.23|195.93|198.16|195.86|198.23|195.93|198.16|195.86|7
1652023290000|2022-05-08 15:21:30|198.19|195.89|198.16|195.86|198.19|195.89|198.16|195.86|2
1652023300000|2022-05-08 15:21:40|198.17|195.87|198.13|195.83|198.17|195.87|198.13|195.83|8
1652023320000|2022-05-08 15:22:00|198.15|195.85|198.18|195.88|198.18|195.88|198.15|195.85|3
1652023330000|2022-05-08 15:22:10|198.17|195.87|198.16|195.86|198.19|195.89|198.16|195.86|5
1652023340000|2022-05-08 15:22:20|198.18|195.88|198.23|195.93|198.42|196.12|198.18|195.88|12
1652023350000|2022-05-08 15:22:30|198.21|195.91|198.2|195.9|198.21|195.91|198.18|195.88|6
1652023360000|2022-05-08 15:22:40|198.22|195.92|198.18|195.88|198.24|195.94|198.18|195.88|3
1652023370000|2022-05-08 15:22:50|198.17|195.87|198.17|195.87|198.17|195.87|198.16|195.86|5
1652023380000|2022-05-08 15:23:00|198.15|195.85|198.44|196.14|198.44|196.14|198.14|195.84|9
1652023390000|2022-05-08 15:23:10|198.46|196.16|198.45|196.15|198.49|196.19|198.45|196.15|9
1652023400000|2022-05-08 15:23:20|198.44|196.14|198.44|196.14|198.44|196.14|198.41|196.11|5
1652023410000|2022-05-08 15:23:30|198.43|196.13|198.54|196.24|198.54|196.24|198.43|196.13|8
1652023420000|2022-05-08 15:23:40|198.55|196.25|198.53|196.23|198.55|196.25|198.53|196.23|4
1652023430000|2022-05-08 15:23:50|198.52|196.22|198.49|196.19|198.52|196.22|198.48|196.18|4
1652023440000|2022-05-08 15:24:00|198.5|196.2|198.53|196.23|198.53|196.23|198.5|196.2|3
1652023460000|2022-05-08 15:24:20|198.54|196.24|198.59|196.29|198.59|196.29|198.54|196.24|5
1652023470000|2022-05-08 15:24:30|198.57|196.27|198.57|196.27|198.57|196.27|198.57|196.27|1
1652023480000|2022-05-08 15:24:40|198.59|196.29|198.62|196.32|198.63|196.33|198.59|196.29|6
1652023490000|2022-05-08 15:24:50|198.63|196.33|198.6|196.3|198.65|196.35|198.6|196.3|7
1652023500000|2022-05-08 15:25:00|198.61|196.31|198.68|196.38|198.69|196.39|198.6|196.3|9
1652023510000|2022-05-08 15:25:10|198.69|196.39|198.76|196.46|198.77|196.47|198.68|196.38|20
1652023520000|2022-05-08 15:25:20|198.77|196.47|198.84|196.54|198.84|196.54|198.77|196.47|9
1652023530000|2022-05-08 15:25:30|198.83|196.53|198.82|196.52|198.84|196.54|198.81|196.51|5
1652023540000|2022-05-08 15:25:40|198.81|196.51|198.82|196.52|198.82|196.52|198.81|196.51|2
1652023550000|2022-05-08 15:25:50|198.81|196.51|198.82|196.52|198.83|196.53|198.81|196.51|10
1652023560000|2022-05-08 15:26:00|198.86|196.56|198.87|196.57|198.89|196.59|198.86|196.56|5
1652023570000|2022-05-08 15:26:10|198.86|196.56|198.85|196.55|198.86|196.56|198.85|196.55|8
1652023580000|2022-05-08 15:26:20|198.86|196.56|198.86|196.56|198.86|196.56|198.86|196.56|1
1652023590000|2022-05-08 15:26:30|198.88|196.58|198.88|196.58|198.88|196.58|198.88|196.58|1
1652023600000|2022-05-08 15:26:40|198.87|196.57|198.87|196.57|198.87|196.57|198.87|196.57|1
1652023610000|2022-05-08 15:26:50|198.83|196.53|198.87|196.57|198.87|196.57|198.83|196.53|2
1652023620000|2022-05-08 15:27:00|198.89|196.59|198.96|196.66|198.96|196.66|198.88|196.58|6
1652023630000|2022-05-08 15:27:10|198.97|196.67|199.01|196.71|199.05|196.75|198.97|196.67|13
1652023640000|2022-05-08 15:27:20|199|196.7|198.99|196.69|199.03|196.73|198.99|196.69|9
1652023650000|2022-05-08 15:27:30|198.98|196.68|198.82|196.52|198.99|196.69|198.81|196.51|11
1652023660000|2022-05-08 15:27:40|198.81|196.51|198.75|196.45|198.81|196.51|198.74|196.44|9
1652023670000|2022-05-08 15:27:50|198.76|196.46|198.8|196.5|198.81|196.51|198.76|196.46|7
1652023680000|2022-05-08 15:28:00|198.79|196.49|198.79|196.49|198.8|196.5|198.77|196.47|5
1652023690000|2022-05-08 15:28:10|198.78|196.48|198.56|196.26|198.78|196.48|198.56|196.26|16
1652023700000|2022-05-08 15:28:20|198.57|196.27|198.58|196.28|198.58|196.28|198.5|196.2|4
1652023710000|2022-05-08 15:28:30|198.6|196.3|198.62|196.32|198.63|196.33|198.6|196.3|8
1652023720000|2022-05-08 15:28:40|198.61|196.31|198.52|196.22|198.61|196.31|198.5|196.2|11
1652023730000|2022-05-08 15:28:50|198.53|196.23|198.54|196.24|198.55|196.25|198.52|196.22|9
1652023740000|2022-05-08 15:29:00|198.55|196.25|198.65|196.35|198.65|196.35|198.55|196.25|11
1652023750000|2022-05-08 15:29:10|198.66|196.36|198.68|196.38|198.69|196.39|198.66|196.36|13
1652023760000|2022-05-08 15:29:20|198.69|196.39|198.66|196.36|198.74|196.44|198.66|196.36|14
1652023770000|2022-05-08 15:29:30|198.64|196.34|198.58|196.28|198.66|196.36|198.58|196.28|11
1652023780000|2022-05-08 15:29:40|198.59|196.29|198.58|196.28|198.6|196.3|198.58|196.28|3
1652023790000|2022-05-08 15:29:50|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1652023800000|2022-05-08 15:30:00|198.59|196.29|198.58|196.28|198.6|196.3|198.58|196.28|4
1652023810000|2022-05-08 15:30:10|198.55|196.25|198.49|196.19|198.55|196.25|198.48|196.18|6
1652023820000|2022-05-08 15:30:20|198.47|196.17|198.49|196.19|198.51|196.21|198.47|196.17|10
1652023830000|2022-05-08 15:30:30|198.48|196.18|198.52|196.22|198.52|196.22|198.48|196.18|7
1652023840000|2022-05-08 15:30:40|198.51|196.21|198.66|196.36|198.66|196.36|198.51|196.21|11
1652023850000|2022-05-08 15:30:50|198.67|196.37|198.73|196.43|198.76|196.46|198.67|196.37|6
1652023860000|2022-05-08 15:31:00|198.74|196.44|198.74|196.44|198.76|196.46|198.73|196.43|5
1652023870000|2022-05-08 15:31:10|198.73|196.43|198.69|196.39|198.73|196.43|198.69|196.39|5
1652023880000|2022-05-08 15:31:20|198.7|196.4|198.65|196.35|198.7|196.4|198.64|196.34|7
1652023890000|2022-05-08 15:31:30|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652023900000|2022-05-08 15:31:40|198.65|196.35|198.64|196.34|198.65|196.35|198.64|196.34|2
1652023910000|2022-05-08 15:31:50|198.65|196.35|198.65|196.35|198.66|196.36|198.65|196.35|3
1652023930000|2022-05-08 15:32:10|198.66|196.36|198.78|196.48|198.78|196.48|198.66|196.36|11
1652023940000|2022-05-08 15:32:20|198.8|196.5|198.83|196.53|198.84|196.54|198.8|196.5|6
1652023950000|2022-05-08 15:32:30|198.85|196.55|198.87|196.57|198.87|196.57|198.85|196.55|7
1652023960000|2022-05-08 15:32:40|198.88|196.58|198.9|196.6|198.91|196.61|198.88|196.58|7
1652023970000|2022-05-08 15:32:50|198.89|196.59|198.85|196.55|198.89|196.59|198.85|196.55|8
1652023980000|2022-05-08 15:33:00|198.81|196.51|198.83|196.53|198.83|196.53|198.81|196.51|4
1652023990000|2022-05-08 15:33:10|198.85|196.55|198.95|196.65|198.95|196.65|198.85|196.55|8
1652024000000|2022-05-08 15:33:20|198.96|196.66|198.96|196.66|198.97|196.67|198.96|196.66|3
1652024010000|2022-05-08 15:33:30|198.97|196.67|198.95|196.65|198.97|196.67|198.95|196.65|4
1652024020000|2022-05-08 15:33:40|198.96|196.66|198.95|196.65|198.96|196.66|198.95|196.65|2
1652024030000|2022-05-08 15:33:50|198.93|196.63|198.94|196.64|198.94|196.64|198.93|196.63|2
1652024040000|2022-05-08 15:34:00|198.91|196.61|198.92|196.62|198.92|196.62|198.86|196.56|8
1652024050000|2022-05-08 15:34:10|198.91|196.61|198.91|196.61|198.91|196.61|198.88|196.58|9
1652024060000|2022-05-08 15:34:20|198.92|196.62|198.91|196.61|198.92|196.62|198.91|196.61|4
1652024070000|2022-05-08 15:34:30|198.9|196.6|198.88|196.58|198.9|196.6|198.87|196.57|8
1652024080000|2022-05-08 15:34:40|198.86|196.56|198.86|196.56|198.87|196.57|198.86|196.56|3
1652024090000|2022-05-08 15:34:50|198.87|196.57|198.83|196.53|198.87|196.57|198.83|196.53|4
1652024100000|2022-05-08 15:35:00|198.82|196.52|198.88|196.58|198.9|196.6|198.82|196.52|10
1652024110000|2022-05-08 15:35:10|198.92|196.62|198.96|196.66|198.96|196.66|198.91|196.61|9
1652024120000|2022-05-08 15:35:20|199.01|196.71|199.09|196.79|199.14|196.84|199.01|196.71|11
1652024130000|2022-05-08 15:35:30|199.08|196.78|199.1|196.8|199.15|196.85|199.08|196.78|12
1652024140000|2022-05-08 15:35:40|199.11|196.81|199.09|196.79|199.14|196.84|199.09|196.79|6
1652024150000|2022-05-08 15:35:50|199.08|196.78|199.07|196.77|199.08|196.78|199.07|196.77|2
1652024160000|2022-05-08 15:36:00|199.08|196.78|199.07|196.77|199.08|196.78|199.06|196.76|4
1652024170000|2022-05-08 15:36:10|199.06|196.76|199.14|196.84|199.14|196.84|199.06|196.76|5
1652024180000|2022-05-08 15:36:20|199.13|196.83|199.34|197.04|199.34|197.04|199.13|196.83|6
1652024200000|2022-05-08 15:36:40|199.35|197.05|199.22|196.92|199.38|197.08|199.21|196.91|7
1652024210000|2022-05-08 15:36:50|199.2|196.9|199.14|196.84|199.2|196.9|199.14|196.84|3
1652024220000|2022-05-08 15:37:00|199.12|196.82|199.05|196.75|199.12|196.82|199.05|196.75|3
1652024230000|2022-05-08 15:37:10|199.04|196.74|199.04|196.74|199.04|196.74|199|196.7|9
1652024240000|2022-05-08 15:37:20|199.03|196.73|198.96|196.66|199.03|196.73|198.96|196.66|5
1652024250000|2022-05-08 15:37:30|198.95|196.65|198.92|196.62|198.95|196.65|198.92|196.62|4
1652024260000|2022-05-08 15:37:40|198.95|196.65|198.96|196.66|198.96|196.66|198.95|196.65|4
1652024280000|2022-05-08 15:38:00|198.95|196.65|198.92|196.62|198.96|196.66|198.92|196.62|6
1652024290000|2022-05-08 15:38:10|198.91|196.61|198.84|196.54|198.91|196.61|198.84|196.54|9
1652024300000|2022-05-08 15:38:20|198.83|196.53|198.79|196.49|198.83|196.53|198.71|196.41|12
1652024310000|2022-05-08 15:38:30|198.78|196.48|198.82|196.52|198.82|196.52|198.77|196.47|9
1652024320000|2022-05-08 15:38:40|198.83|196.53|198.86|196.56|198.87|196.57|198.83|196.53|5
1652024330000|2022-05-08 15:38:50|198.85|196.55|198.8|196.5|198.85|196.55|198.8|196.5|5
1652024340000|2022-05-08 15:39:00|198.81|196.51|198.88|196.58|198.88|196.58|198.81|196.51|6
1652024350000|2022-05-08 15:39:10|198.93|196.63|198.99|196.69|198.99|196.69|198.93|196.63|7
1652024360000|2022-05-08 15:39:20|199|196.7|198.92|196.62|199|196.7|198.92|196.62|6
1652024370000|2022-05-08 15:39:30|198.91|196.61|198.85|196.55|198.91|196.61|198.85|196.55|8
1652024380000|2022-05-08 15:39:40|198.84|196.54|198.84|196.54|198.85|196.55|198.8|196.5|9
1652024390000|2022-05-08 15:39:50|198.82|196.52|198.83|196.53|198.85|196.55|198.82|196.52|5
1652024400000|2022-05-08 15:40:00|198.84|196.54|198.86|196.56|198.86|196.56|198.84|196.54|3
1652024410000|2022-05-08 15:40:10|198.85|196.55|198.82|196.52|198.85|196.55|198.82|196.52|3
1652024430000|2022-05-08 15:40:30|198.81|196.51|198.8|196.5|198.81|196.51|198.79|196.49|4
1652024440000|2022-05-08 15:40:40|198.79|196.49|198.8|196.5|198.8|196.5|198.79|196.49|2
1652024450000|2022-05-08 15:40:50|198.79|196.49|198.57|196.27|198.79|196.49|198.57|196.27|16
1652024460000|2022-05-08 15:41:00|198.58|196.28|198.58|196.28|198.62|196.32|198.57|196.27|12
1652024470000|2022-05-08 15:41:10|198.57|196.27|198.64|196.34|198.64|196.34|198.57|196.27|8
1652024480000|2022-05-08 15:41:20|198.63|196.33|198.62|196.32|198.64|196.34|198.62|196.32|11
1652024490000|2022-05-08 15:41:30|198.61|196.31|198.62|196.32|198.62|196.32|198.58|196.28|10
1652024500000|2022-05-08 15:41:40|198.63|196.33|198.62|196.32|198.63|196.33|198.61|196.31|4
1652024510000|2022-05-08 15:41:50|198.63|196.33|198.72|196.42|198.72|196.42|198.63|196.33|8
1652024520000|2022-05-08 15:42:00|198.73|196.43|198.85|196.55|198.85|196.55|198.72|196.42|17
1652024530000|2022-05-08 15:42:10|198.83|196.53|198.85|196.55|198.89|196.59|198.83|196.53|11
1652024540000|2022-05-08 15:42:20|198.86|196.56|198.79|196.49|198.86|196.56|198.78|196.48|14
1652024550000|2022-05-08 15:42:30|198.8|196.5|198.82|196.52|198.82|196.52|198.8|196.5|3
1652024560000|2022-05-08 15:42:40|198.79|196.49|198.79|196.49|198.79|196.49|198.79|196.49|1
1652024570000|2022-05-08 15:42:50|198.78|196.48|198.65|196.35|198.78|196.48|198.63|196.33|15
1652024580000|2022-05-08 15:43:00|198.67|196.37|198.64|196.34|198.69|196.39|198.63|196.33|12
1652024590000|2022-05-08 15:43:10|198.62|196.32|198.64|196.34|198.64|196.34|198.62|196.32|3
1652024600000|2022-05-08 15:43:20|198.63|196.33|198.59|196.29|198.64|196.34|198.59|196.29|5
1652024610000|2022-05-08 15:43:30|198.58|196.28|198.59|196.29|198.59|196.29|198.58|196.28|2
1652024620000|2022-05-08 15:43:40|198.6|196.3|198.59|196.29|198.6|196.3|198.55|196.25|11
1652024630000|2022-05-08 15:43:50|198.6|196.3|198.61|196.31|198.62|196.32|198.6|196.3|8
1652024640000|2022-05-08 15:44:00|198.63|196.33|198.63|196.33|198.64|196.34|198.63|196.33|3
1652024650000|2022-05-08 15:44:10|198.64|196.34|198.7|196.4|198.71|196.41|198.64|196.34|9
1652024660000|2022-05-08 15:44:20|198.71|196.41|198.68|196.38|198.73|196.43|198.67|196.37|11
1652024670000|2022-05-08 15:44:30|198.69|196.39|198.68|196.38|198.69|196.39|198.68|196.38|4
1652024690000|2022-05-08 15:44:50|198.7|196.4|198.63|196.33|198.7|196.4|198.63|196.33|6
1652024700000|2022-05-08 15:45:00|198.64|196.34|198.64|196.34|198.66|196.36|198.64|196.34|5
1652024710000|2022-05-08 15:45:10|198.63|196.33|198.66|196.36|198.66|196.36|198.62|196.32|7
1652024720000|2022-05-08 15:45:20|198.65|196.35|198.7|196.4|198.7|196.4|198.65|196.35|5
1652024730000|2022-05-08 15:45:30|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1652024740000|2022-05-08 15:45:40|198.7|196.4|198.69|196.39|198.7|196.4|198.69|196.39|2
1652024750000|2022-05-08 15:45:50|198.7|196.4|198.71|196.41|198.73|196.43|198.7|196.4|4
1652024760000|2022-05-08 15:46:00|198.7|196.4|198.65|196.35|198.7|196.4|198.65|196.35|3
1652024770000|2022-05-08 15:46:10|198.64|196.34|198.59|196.29|198.64|196.34|198.57|196.27|8
1652024780000|2022-05-08 15:46:20|198.6|196.3|198.57|196.27|198.6|196.3|198.57|196.27|4
1652024790000|2022-05-08 15:46:30|198.58|196.28|198.52|196.22|198.6|196.3|198.51|196.21|11
1652024800000|2022-05-08 15:46:40|198.53|196.23|198.5|196.2|198.53|196.23|198.48|196.18|8
1652024810000|2022-05-08 15:46:50|198.49|196.19|198.57|196.27|198.58|196.28|198.48|196.18|12
1652024820000|2022-05-08 15:47:00|198.58|196.28|198.54|196.24|198.58|196.28|198.53|196.23|8
1652024830000|2022-05-08 15:47:10|198.55|196.25|198.51|196.21|198.55|196.25|198.51|196.21|4
1652024840000|2022-05-08 15:47:20|198.52|196.22|198.5|196.2|198.52|196.22|198.5|196.2|4
1652024850000|2022-05-08 15:47:30|198.53|196.23|198.5|196.2|198.53|196.23|198.5|196.2|3
1652024860000|2022-05-08 15:47:40|198.51|196.21|198.44|196.14|198.51|196.21|198.44|196.14|8
1652024870000|2022-05-08 15:47:50|198.43|196.13|198.49|196.19|198.49|196.19|198.41|196.11|10
1652024880000|2022-05-08 15:48:00|198.48|196.18|198.5|196.2|198.52|196.22|198.48|196.18|7
1652024890000|2022-05-08 15:48:10|198.49|196.19|198.5|196.2|198.5|196.2|198.48|196.18|4
1652024900000|2022-05-08 15:48:20|198.51|196.21|198.49|196.19|198.51|196.21|198.49|196.19|3
1652024910000|2022-05-08 15:48:30|198.5|196.2|198.55|196.25|198.56|196.26|198.5|196.2|8
1652024920000|2022-05-08 15:48:40|198.54|196.24|198.53|196.23|198.56|196.26|198.5|196.2|11
1652024930000|2022-05-08 15:48:50|198.51|196.21|198.48|196.18|198.51|196.21|198.48|196.18|3
1652024940000|2022-05-08 15:49:00|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1652024950000|2022-05-08 15:49:10|198.49|196.19|198.49|196.19|198.49|196.19|198.49|196.19|1
1652024960000|2022-05-08 15:49:20|198.5|196.2|198.49|196.19|198.5|196.2|198.49|196.19|2
1652024970000|2022-05-08 15:49:30|198.5|196.2|198.57|196.27|198.57|196.27|198.49|196.19|6
1652024980000|2022-05-08 15:49:40|198.58|196.28|198.63|196.33|198.63|196.33|198.58|196.28|8
1652024990000|2022-05-08 15:49:50|198.62|196.32|198.61|196.31|198.62|196.32|198.58|196.28|8
1652025000000|2022-05-08 15:50:00|198.59|196.29|198.6|196.3|198.61|196.31|198.58|196.28|7
1652025010000|2022-05-08 15:50:10|198.61|196.31|198.61|196.31|198.62|196.32|198.6|196.3|5
1652025020000|2022-05-08 15:50:20|198.6|196.3|198.61|196.31|198.61|196.31|198.59|196.29|4
1652025030000|2022-05-08 15:50:30|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1652025040000|2022-05-08 15:50:40|198.61|196.31|198.58|196.28|198.61|196.31|198.58|196.28|7
1652025050000|2022-05-08 15:50:50|198.6|196.3|198.59|196.29|198.6|196.3|198.59|196.29|2
1652025060000|2022-05-08 15:51:00|198.6|196.3|198.58|196.28|198.6|196.3|198.58|196.28|2
1652025080000|2022-05-08 15:51:20|198.59|196.29|198.64|196.34|198.64|196.34|198.59|196.29|5
1652025110000|2022-05-08 15:51:50|198.63|196.33|198.56|196.26|198.63|196.33|198.56|196.26|4
1652025120000|2022-05-08 15:52:00|198.51|196.21|198.21|195.91|198.51|196.21|198.21|195.91|16
1652025130000|2022-05-08 15:52:10|198.2|195.9|198.41|196.11|198.41|196.11|197.99|195.69|21
1652025140000|2022-05-08 15:52:20|198.42|196.12|198.4|196.1|198.49|196.19|198.4|196.1|11
1652025150000|2022-05-08 15:52:30|198.39|196.09|198.2|195.9|198.39|196.09|198.2|195.9|5
1652025160000|2022-05-08 15:52:40|198.19|195.89|198.12|195.82|198.19|195.89|198.05|195.75|21
1652025170000|2022-05-08 15:52:50|198.14|195.84|198.13|195.83|198.14|195.84|198.12|195.82|6
1652025180000|2022-05-08 15:53:00|198.12|195.82|198.14|195.84|198.14|195.84|198.09|195.79|7
1652025190000|2022-05-08 15:53:10|198.13|195.83|198.02|195.72|198.13|195.83|198.01|195.71|16
1652025200000|2022-05-08 15:53:20|198|195.7|198.09|195.79|198.09|195.79|198|195.7|7
1652025210000|2022-05-08 15:53:30|198.05|195.75|198.05|195.75|198.07|195.77|198.05|195.75|4
1652025230000|2022-05-08 15:53:50|198.08|195.78|198.08|195.78|198.08|195.78|198.08|195.78|1
1652025240000|2022-05-08 15:54:00|198.09|195.79|198.37|196.07|198.37|196.07|198.09|195.79|9
1652025250000|2022-05-08 15:54:10|198.36|196.06|198.36|196.06|198.36|196.06|198.36|196.06|1
1652025260000|2022-05-08 15:54:20|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1652025270000|2022-05-08 15:54:30|198.41|196.11|198.41|196.11|198.41|196.11|198.41|196.11|1
1652025280000|2022-05-08 15:54:40|198.4|196.1|198.4|196.1|198.41|196.11|198.4|196.1|3
1652025290000|2022-05-08 15:54:50|198.41|196.11|198.42|196.12|198.43|196.13|198.4|196.1|7
1652025300000|2022-05-08 15:55:00|198.43|196.13|198.41|196.11|198.43|196.13|198.41|196.11|5
1652025310000|2022-05-08 15:55:10|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652025320000|2022-05-08 15:55:20|198.41|196.11|198.19|195.89|198.41|196.11|198.19|195.89|5
1652025330000|2022-05-08 15:55:30|198.2|195.9|198.39|196.09|198.4|196.1|198.2|195.9|8
1652025340000|2022-05-08 15:55:40|198.41|196.11|198.39|196.09|198.41|196.11|198.39|196.09|3
1652025350000|2022-05-08 15:55:50|198.4|196.1|198.41|196.11|198.43|196.13|198.39|196.09|10
1652025360000|2022-05-08 15:56:00|198.4|196.1|198.34|196.04|198.41|196.11|198.34|196.04|8
1652025370000|2022-05-08 15:56:10|198.32|196.02|198.33|196.03|198.34|196.04|198.32|196.02|3
1652025390000|2022-05-08 15:56:30|198.34|196.04|198.33|196.03|198.34|196.04|198.33|196.03|2
1652025400000|2022-05-08 15:56:40|198.38|196.08|198.43|196.13|198.43|196.13|198.38|196.08|6
1652025410000|2022-05-08 15:56:50|198.41|196.11|198.41|196.11|198.41|196.11|198.41|196.11|1
1652025420000|2022-05-08 15:57:00|198.4|196.1|198.42|196.12|198.42|196.12|198.4|196.1|3
1652025440000|2022-05-08 15:57:20|198.43|196.13|198.43|196.13|198.44|196.14|198.43|196.13|3
1652025460000|2022-05-08 15:57:40|198.46|196.16|198.49|196.19|198.52|196.22|198.46|196.16|9
1652025470000|2022-05-08 15:57:50|198.48|196.18|198.49|196.19|198.5|196.2|198.46|196.16|9
1652025480000|2022-05-08 15:58:00|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1652025490000|2022-05-08 15:58:10|198.49|196.19|198.48|196.18|198.5|196.2|198.48|196.18|4
1652025500000|2022-05-08 15:58:20|198.47|196.17|198.43|196.13|198.47|196.17|198.41|196.11|7
1652025510000|2022-05-08 15:58:30|198.42|196.12|198.42|196.12|198.42|196.12|198.42|196.12|1
1652025520000|2022-05-08 15:58:40|198.44|196.14|198.44|196.14|198.44|196.14|198.43|196.13|3
1652025530000|2022-05-08 15:58:50|198.45|196.15|198.45|196.15|198.45|196.15|198.44|196.14|3
1652025540000|2022-05-08 15:59:00|198.46|196.16|198.44|196.14|198.46|196.16|198.44|196.14|5
1652025550000|2022-05-08 15:59:10|198.45|196.15|198.19|195.89|198.51|196.21|198.19|195.89|20
1652025560000|2022-05-08 15:59:20|198.2|195.9|198.02|195.72|198.36|196.06|198.02|195.72|31
1652025570000|2022-05-08 15:59:30|198.01|195.71|197.95|195.65|198.01|195.71|197.88|195.58|16
1652025580000|2022-05-08 15:59:40|197.98|195.68|197.83|195.53|197.99|195.69|197.83|195.53|13
1652025590000|2022-05-08 15:59:50|197.84|195.54|197.86|195.56|197.86|195.56|197.82|195.52|8
1652025600000|2022-05-08 16:00:00|197.83|195.53|197.84|195.54|197.92|195.62|197.83|195.53|16
1652025610000|2022-05-08 16:00:10|197.85|195.55|197.86|195.56|197.87|195.57|197.84|195.54|14
1652025620000|2022-05-08 16:00:20|197.85|195.55|197.94|195.64|197.94|195.64|197.85|195.55|16
1652025630000|2022-05-08 16:00:30|197.95|195.65|197.96|195.66|197.97|195.67|197.94|195.64|16
1652025640000|2022-05-08 16:00:40|197.95|195.65|198.01|195.71|198.01|195.71|197.95|195.65|7
1652025650000|2022-05-08 16:00:50|198.02|195.72|198.35|196.05|198.36|196.06|198.01|195.71|16
1652025660000|2022-05-08 16:01:00|198.38|196.08|198.1|195.8|198.39|196.09|198.09|195.79|13
1652025670000|2022-05-08 16:01:10|198.11|195.81|198.04|195.74|198.11|195.81|198.03|195.73|7
1652025680000|2022-05-08 16:01:20|198.05|195.75|197.98|195.68|198.05|195.75|197.97|195.67|12
1652025690000|2022-05-08 16:01:30|197.99|195.69|198.01|195.71|198.04|195.74|197.98|195.68|10
1652025700000|2022-05-08 16:01:40|198.03|195.73|198.04|195.74|198.04|195.74|198.03|195.73|2
1652025710000|2022-05-08 16:01:50|198.05|195.75|198.11|195.81|198.11|195.81|198.04|195.74|6
1652025720000|2022-05-08 16:02:00|198.13|195.83|198.11|195.81|198.14|195.84|198.1|195.8|11
1652025730000|2022-05-08 16:02:10|198.09|195.79|198.14|195.84|198.14|195.84|198.04|195.74|8
1652025740000|2022-05-08 16:02:20|198.15|195.85|198.38|196.08|198.38|196.08|198.13|195.83|9
1652025750000|2022-05-08 16:02:30|198.4|196.1|198.46|196.16|198.46|196.16|198.4|196.1|7
1652025760000|2022-05-08 16:02:40|198.47|196.17|198.63|196.33|198.63|196.33|198.47|196.17|16
1652025770000|2022-05-08 16:02:50|198.64|196.34|198.57|196.27|198.67|196.37|198.57|196.27|14
1652025780000|2022-05-08 16:03:00|198.58|196.28|198.71|196.41|198.71|196.41|198.58|196.28|12
1652025790000|2022-05-08 16:03:10|198.73|196.43|198.71|196.41|198.78|196.48|198.66|196.36|15
1652025800000|2022-05-08 16:03:20|198.68|196.38|198.6|196.3|198.68|196.38|198.6|196.3|6
1652025810000|2022-05-08 16:03:30|198.59|196.29|198.57|196.27|198.6|196.3|198.57|196.27|6
1652025820000|2022-05-08 16:03:40|198.56|196.26|198.46|196.16|198.56|196.26|198.46|196.16|13
1652025830000|2022-05-08 16:03:50|198.45|196.15|198.38|196.08|198.45|196.15|198.34|196.04|9
1652025840000|2022-05-08 16:04:00|198.31|196.01|198.08|195.78|198.31|196.01|198.06|195.76|15
1652025850000|2022-05-08 16:04:10|198.07|195.77|198.05|195.75|198.07|195.77|198.05|195.75|3
1652025860000|2022-05-08 16:04:20|198|195.7|198.05|195.75|198.05|195.75|197.95|195.65|13
1652025870000|2022-05-08 16:04:30|198.06|195.76|198.18|195.88|198.18|195.88|198.06|195.76|13
1652025880000|2022-05-08 16:04:40|198.17|195.87|198.14|195.84|198.18|195.88|198.07|195.77|12
1652025890000|2022-05-08 16:04:50|198.34|196.04|198.39|196.09|198.41|196.11|198.34|196.04|9
1652025900000|2022-05-08 16:05:00|198.38|196.08|198.39|196.09|198.4|196.1|198.37|196.07|10
1652025910000|2022-05-08 16:05:10|198.38|196.08|198.41|196.11|198.41|196.11|198.37|196.07|12
1652025920000|2022-05-08 16:05:20|198.4|196.1|198.42|196.12|198.45|196.15|198.4|196.1|11
1652025930000|2022-05-08 16:05:30|198.41|196.11|198.58|196.28|198.64|196.34|198.4|196.1|16
1652025940000|2022-05-08 16:05:40|198.56|196.26|198.61|196.31|198.61|196.31|198.56|196.26|9
1652025950000|2022-05-08 16:05:50|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1652025960000|2022-05-08 16:06:00|198.6|196.3|198.63|196.33|198.64|196.34|198.6|196.3|8
1652025970000|2022-05-08 16:06:10|198.64|196.34|198.72|196.42|198.72|196.42|198.63|196.33|11
1652025980000|2022-05-08 16:06:20|198.71|196.41|198.71|196.41|198.73|196.43|198.65|196.35|5
1652025990000|2022-05-08 16:06:30|198.76|196.46|198.75|196.45|198.87|196.57|198.75|196.45|18
1652026000000|2022-05-08 16:06:40|198.74|196.44|198.7|196.4|198.74|196.44|198.64|196.34|13
1652026010000|2022-05-08 16:06:50|198.69|196.39|198.61|196.31|198.69|196.39|198.61|196.31|12
1652026020000|2022-05-08 16:07:00|198.6|196.3|198.65|196.35|198.65|196.35|198.58|196.28|8
1652026030000|2022-05-08 16:07:10|198.66|196.36|198.68|196.38|198.69|196.39|198.65|196.35|7
1652026040000|2022-05-08 16:07:20|198.69|196.39|198.69|196.39|198.69|196.39|198.67|196.37|4
1652026050000|2022-05-08 16:07:30|198.68|196.38|198.7|196.4|198.7|196.4|198.67|196.37|5
1652026060000|2022-05-08 16:07:40|198.71|196.41|198.7|196.4|198.71|196.41|198.7|196.4|2
1652026070000|2022-05-08 16:07:50|198.69|196.39|198.57|196.27|198.69|196.39|198.57|196.27|7
1652026080000|2022-05-08 16:08:00|198.58|196.28|198.53|196.23|198.58|196.28|198.51|196.21|8
1652026090000|2022-05-08 16:08:10|198.51|196.21|198.53|196.23|198.54|196.24|198.49|196.19|12
1652026100000|2022-05-08 16:08:20|198.54|196.24|198.58|196.28|198.58|196.28|198.53|196.23|6
1652026110000|2022-05-08 16:08:30|198.6|196.3|198.62|196.32|198.62|196.32|198.6|196.3|5
1652026120000|2022-05-08 16:08:40|198.61|196.31|198.61|196.31|198.61|196.31|198.61|196.31|1
1652026130000|2022-05-08 16:08:50|198.63|196.33|198.61|196.31|198.63|196.33|198.61|196.31|5
1652026140000|2022-05-08 16:09:00|198.62|196.32|198.62|196.32|198.62|196.32|198.61|196.31|3
1652026150000|2022-05-08 16:09:10|198.61|196.31|198.54|196.24|198.61|196.31|198.54|196.24|4
1652026160000|2022-05-08 16:09:20|198.53|196.23|198.55|196.25|198.55|196.25|198.53|196.23|3
1652026170000|2022-05-08 16:09:30|198.56|196.26|198.56|196.26|198.6|196.3|198.56|196.26|7
1652026180000|2022-05-08 16:09:40|198.58|196.28|198.72|196.42|198.73|196.43|198.58|196.28|10
1652026190000|2022-05-08 16:09:50|198.71|196.41|198.73|196.43|198.73|196.43|198.71|196.41|3
1652026200000|2022-05-08 16:10:00|198.76|196.46|198.78|196.48|198.78|196.48|198.76|196.46|3
1652026210000|2022-05-08 16:10:10|198.79|196.49|198.74|196.44|198.79|196.49|198.74|196.44|3
1652026220000|2022-05-08 16:10:20|198.78|196.48|198.61|196.31|198.78|196.48|198.61|196.31|13
1652026230000|2022-05-08 16:10:30|198.59|196.29|198.61|196.31|198.61|196.31|198.59|196.29|3
1652026240000|2022-05-08 16:10:40|198.62|196.32|198.59|196.29|198.62|196.32|198.55|196.25|11
1652026250000|2022-05-08 16:10:50|198.58|196.28|198.55|196.25|198.58|196.28|198.54|196.24|6
1652026260000|2022-05-08 16:11:00|198.54|196.24|198.48|196.18|198.54|196.24|198.47|196.17|9
1652026270000|2022-05-08 16:11:10|198.47|196.17|198.47|196.17|198.47|196.17|198.47|196.17|1
1652026280000|2022-05-08 16:11:20|198.48|196.18|198.49|196.19|198.5|196.2|198.47|196.17|8
1652026290000|2022-05-08 16:11:30|198.47|196.17|198.34|196.04|198.47|196.17|198.31|196.01|14
1652026300000|2022-05-08 16:11:40|198.32|196.02|198.32|196.02|198.33|196.03|198.32|196.02|3
1652026310000|2022-05-08 16:11:50|198.31|196.01|198.37|196.07|198.38|196.08|198.11|195.81|17
1652026320000|2022-05-08 16:12:00|198.38|196.08|198.38|196.08|198.4|196.1|198.37|196.07|8
1652026330000|2022-05-08 16:12:10|198.39|196.09|198.4|196.1|198.4|196.1|198.39|196.09|2
1652026340000|2022-05-08 16:12:20|198.39|196.09|198.4|196.1|198.4|196.1|198.39|196.09|2
1652026350000|2022-05-08 16:12:30|198.39|196.09|198.41|196.11|198.41|196.11|198.39|196.09|3
1652026360000|2022-05-08 16:12:40|198.4|196.1|198.41|196.11|198.41|196.11|198.36|196.06|4
1652026370000|2022-05-08 16:12:50|198.4|196.1|198.53|196.23|198.54|196.24|198.4|196.1|19
1652026380000|2022-05-08 16:13:00|198.54|196.24|198.61|196.31|198.61|196.31|198.51|196.21|10
1652026390000|2022-05-08 16:13:10|198.6|196.3|198.63|196.33|198.63|196.33|198.6|196.3|6
1652026400000|2022-05-08 16:13:20|198.65|196.35|198.62|196.32|198.65|196.35|198.62|196.32|5
1652026410000|2022-05-08 16:13:30|198.61|196.31|198.56|196.26|198.61|196.31|198.56|196.26|9
1652026420000|2022-05-08 16:13:40|198.55|196.25|198.57|196.27|198.57|196.27|198.55|196.25|3
1652026430000|2022-05-08 16:13:50|198.56|196.26|198.56|196.26|198.57|196.27|198.55|196.25|4
1652026440000|2022-05-08 16:14:00|198.55|196.25|198.43|196.13|198.56|196.26|198.43|196.13|11
1652026450000|2022-05-08 16:14:10|198.44|196.14|198.46|196.16|198.46|196.16|198.44|196.14|3
1652026460000|2022-05-08 16:14:20|198.45|196.15|198.44|196.14|198.45|196.15|198.44|196.14|2
1652026470000|2022-05-08 16:14:30|198.45|196.15|198.4|196.1|198.45|196.15|198.39|196.09|8
1652026480000|2022-05-08 16:14:40|198.39|196.09|198.44|196.14|198.44|196.14|198.37|196.07|9
1652026490000|2022-05-08 16:14:50|198.45|196.15|198.46|196.16|198.46|196.16|198.45|196.15|4
1652026500000|2022-05-08 16:15:00|198.47|196.17|198.48|196.18|198.48|196.18|198.47|196.17|2
1652026510000|2022-05-08 16:15:10|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|4
1652026520000|2022-05-08 16:15:20|198.49|196.19|198.48|196.18|198.49|196.19|198.48|196.18|2
1652026530000|2022-05-08 16:15:30|198.47|196.17|198.47|196.17|198.47|196.17|198.47|196.17|1
1652026540000|2022-05-08 16:15:40|198.48|196.18|198.53|196.23|198.53|196.23|198.48|196.18|5
1652026550000|2022-05-08 16:15:50|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652026570000|2022-05-08 16:16:10|198.56|196.26|198.66|196.36|198.7|196.4|198.56|196.26|16
1652026580000|2022-05-08 16:16:20|198.67|196.37|198.7|196.4|198.71|196.41|198.67|196.37|12
1652026590000|2022-05-08 16:16:30|198.69|196.39|198.64|196.34|198.7|196.4|198.64|196.34|9
1652026600000|2022-05-08 16:16:40|198.65|196.35|198.65|196.35|198.66|196.36|198.65|196.35|3
1652026610000|2022-05-08 16:16:50|198.61|196.31|198.65|196.35|198.65|196.35|198.6|196.3|3
1652026620000|2022-05-08 16:17:00|198.66|196.36|198.68|196.38|198.68|196.38|198.66|196.36|2
1652026630000|2022-05-08 16:17:10|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1652026640000|2022-05-08 16:17:20|198.66|196.36|198.51|196.21|198.66|196.36|198.51|196.21|10
1652026650000|2022-05-08 16:17:30|198.5|196.2|198.43|196.13|198.5|196.2|198.43|196.13|7
1652026660000|2022-05-08 16:17:40|198.44|196.14|198.43|196.13|198.44|196.14|198.43|196.13|2
1652026670000|2022-05-08 16:17:50|198.44|196.14|198.47|196.17|198.47|196.17|198.43|196.13|5
1652026680000|2022-05-08 16:18:00|198.46|196.16|198.45|196.15|198.46|196.16|198.45|196.15|2
1652026690000|2022-05-08 16:18:10|198.47|196.17|198.52|196.22|198.52|196.22|198.47|196.17|4
1652026700000|2022-05-08 16:18:20|198.5|196.2|198.52|196.22|198.52|196.22|198.5|196.2|2
1652026710000|2022-05-08 16:18:30|198.51|196.21|198.52|196.22|198.52|196.22|198.51|196.21|2
1652026720000|2022-05-08 16:18:40|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652026730000|2022-05-08 16:18:50|198.55|196.25|198.55|196.25|198.56|196.26|198.55|196.25|3
1652026740000|2022-05-08 16:19:00|198.54|196.24|198.54|196.24|198.54|196.24|198.54|196.24|1
1652026750000|2022-05-08 16:19:10|198.53|196.23|198.54|196.24|198.54|196.24|198.53|196.23|2
1652026760000|2022-05-08 16:19:20|198.55|196.25|198.53|196.23|198.55|196.25|198.53|196.23|2
1652026770000|2022-05-08 16:19:30|198.52|196.22|198.5|196.2|198.52|196.22|198.49|196.19|4
1652026780000|2022-05-08 16:19:40|198.48|196.18|198.49|196.19|198.49|196.19|198.47|196.17|3
1652026790000|2022-05-08 16:19:50|198.47|196.17|198.47|196.17|198.47|196.17|198.47|196.17|1
1652026800000|2022-05-08 16:20:00|198.46|196.16|198.46|196.16|198.46|196.16|198.46|196.16|1
1652026810000|2022-05-08 16:20:10|198.41|196.11|198.47|196.17|198.47|196.17|198.41|196.11|3
1652026820000|2022-05-08 16:20:20|198.46|196.16|198.45|196.15|198.46|196.16|198.45|196.15|4
1652026830000|2022-05-08 16:20:30|198.46|196.16|198.44|196.14|198.46|196.16|198.44|196.14|6
1652026840000|2022-05-08 16:20:40|198.43|196.13|198.34|196.04|198.43|196.13|198.32|196.02|13
1652026850000|2022-05-08 16:20:50|198.33|196.03|198.3|196|198.33|196.03|198.3|196|2
1652026860000|2022-05-08 16:21:00|198.28|195.98|198.29|195.99|198.29|195.99|198.28|195.98|2
1652026870000|2022-05-08 16:21:10|198.28|195.98|198.35|196.05|198.35|196.05|198.28|195.98|7
1652026880000|2022-05-08 16:21:20|198.36|196.06|198.33|196.03|198.36|196.06|198.33|196.03|4
1652026890000|2022-05-08 16:21:30|198.32|196.02|198.29|195.99|198.32|196.02|198.28|195.98|7
1652026900000|2022-05-08 16:21:40|198.28|195.98|198|195.7|198.28|195.98|198|195.7|10
1652026910000|2022-05-08 16:21:50|198.01|195.71|198.02|195.72|198.03|195.73|198.01|195.71|7
1652026920000|2022-05-08 16:22:00|198.03|195.73|197.98|195.68|198.03|195.73|197.98|195.68|7
1652026930000|2022-05-08 16:22:10|197.99|195.69|198|195.7|198|195.7|197.98|195.68|8
1652026940000|2022-05-08 16:22:20|197.99|195.69|197.98|195.68|197.99|195.69|197.97|195.67|4
1652026950000|2022-05-08 16:22:30|198.01|195.71|197.88|195.58|198.01|195.71|197.87|195.57|18
1652026960000|2022-05-08 16:22:40|197.87|195.57|197.98|195.68|198.01|195.71|197.87|195.57|11
1652026970000|2022-05-08 16:22:50|197.99|195.69|198.06|195.76|198.07|195.77|197.99|195.69|9
1652026980000|2022-05-08 16:23:00|198.05|195.75|198.03|195.73|198.05|195.75|198.03|195.73|2
1652026990000|2022-05-08 16:23:10|198.04|195.74|198.01|195.71|198.05|195.75|198.01|195.71|5
1652027000000|2022-05-08 16:23:20|198|195.7|197.97|195.67|198|195.7|197.97|195.67|5
1652027010000|2022-05-08 16:23:30|197.96|195.66|197.89|195.59|197.96|195.66|197.89|195.59|9
1652027020000|2022-05-08 16:23:40|197.95|195.65|198.01|195.71|198.01|195.71|197.95|195.65|5
1652027030000|2022-05-08 16:23:50|198.02|195.72|198.02|195.72|198.02|195.72|198.02|195.72|1
1652027040000|2022-05-08 16:24:00|198.01|195.71|197.99|195.69|198.01|195.71|197.99|195.69|3
1652027050000|2022-05-08 16:24:10|197.98|195.68|197.87|195.57|197.98|195.68|197.87|195.57|9
1652027060000|2022-05-08 16:24:20|197.88|195.58|197.87|195.57|197.9|195.6|197.86|195.56|7
1652027070000|2022-05-08 16:24:30|197.86|195.56|197.85|195.55|197.86|195.56|197.84|195.54|5
1652027080000|2022-05-08 16:24:40|197.84|195.54|197.95|195.65|197.95|195.65|197.8|195.5|11
1652027090000|2022-05-08 16:24:50|197.94|195.64|197.91|195.61|197.95|195.65|197.9|195.6|9
1652027100000|2022-05-08 16:25:00|197.92|195.62|197.97|195.67|197.98|195.68|197.91|195.61|9
1652027110000|2022-05-08 16:25:10|197.98|195.68|197.96|195.66|197.98|195.68|197.96|195.66|3
1652027120000|2022-05-08 16:25:20|197.97|195.67|198.05|195.75|198.06|195.76|197.97|195.67|7
1652027130000|2022-05-08 16:25:30|198.04|195.74|198.06|195.76|198.06|195.76|198.04|195.74|2
1652027140000|2022-05-08 16:25:40|198.05|195.75|198.05|195.75|198.06|195.76|198.04|195.74|4
1652027150000|2022-05-08 16:25:50|198.08|195.78|198.08|195.78|198.14|195.84|198.08|195.78|11
1652027160000|2022-05-08 16:26:00|198.09|195.79|198.13|195.83|198.13|195.83|198.09|195.79|3
1652027170000|2022-05-08 16:26:10|198.12|195.82|198.1|195.8|198.12|195.82|198.1|195.8|3
1652027180000|2022-05-08 16:26:20|198.11|195.81|198.11|195.81|198.11|195.81|198.11|195.81|1
1652027190000|2022-05-08 16:26:30|198.12|195.82|198.09|195.79|198.12|195.82|198.09|195.79|2
1652027200000|2022-05-08 16:26:40|198.12|195.82|198.09|195.79|198.15|195.85|198.09|195.79|5
1652027210000|2022-05-08 16:26:50|198.15|195.85|198.41|196.11|198.41|196.11|198.15|195.85|5
1652027220000|2022-05-08 16:27:00|198.4|196.1|198.47|196.17|198.47|196.17|198.37|196.07|14
1652027230000|2022-05-08 16:27:10|198.48|196.18|198.57|196.27|198.57|196.27|198.47|196.17|10
1652027240000|2022-05-08 16:27:20|198.56|196.26|198.76|196.46|198.77|196.47|198.56|196.26|18
1652027250000|2022-05-08 16:27:30|198.74|196.44|198.72|196.42|198.77|196.47|198.69|196.39|12
1652027260000|2022-05-08 16:27:40|198.73|196.43|198.74|196.44|198.74|196.44|198.71|196.41|6
1652027270000|2022-05-08 16:27:50|198.73|196.43|198.72|196.42|198.74|196.44|198.72|196.42|5
1652027280000|2022-05-08 16:28:00|198.73|196.43|198.75|196.45|198.8|196.5|198.73|196.43|13
1652027290000|2022-05-08 16:28:10|198.74|196.44|198.75|196.45|198.75|196.45|198.74|196.44|2
1652027300000|2022-05-08 16:28:20|198.79|196.49|198.88|196.58|198.88|196.58|198.79|196.49|10
1652027310000|2022-05-08 16:28:30|198.89|196.59|199.11|196.81|199.17|196.87|198.89|196.59|16
1652027320000|2022-05-08 16:28:40|199.09|196.79|199.09|196.79|199.13|196.83|199|196.7|14
1652027330000|2022-05-08 16:28:50|199.08|196.78|199.02|196.72|199.09|196.79|199.01|196.71|10
1652027340000|2022-05-08 16:29:00|199.03|196.73|199.09|196.79|199.1|196.8|199.02|196.72|9
1652027350000|2022-05-08 16:29:10|199.06|196.76|198.97|196.67|199.06|196.76|198.97|196.67|8
1652027360000|2022-05-08 16:29:20|198.98|196.68|198.97|196.67|198.99|196.69|198.97|196.67|5
1652027370000|2022-05-08 16:29:30|198.98|196.68|199.01|196.71|199.01|196.71|198.98|196.68|3
1652027380000|2022-05-08 16:29:40|199.02|196.72|199.04|196.74|199.05|196.75|199.02|196.72|5
1652027390000|2022-05-08 16:29:50|199.05|196.75|199.13|196.83|199.13|196.83|199.05|196.75|6
1652027400000|2022-05-08 16:30:00|199.09|196.79|199.05|196.75|199.09|196.79|199.01|196.71|6
1652027410000|2022-05-08 16:30:10|199.04|196.74|199.14|196.84|199.14|196.84|199.04|196.74|8
1652027420000|2022-05-08 16:30:20|199.15|196.85|199.18|196.88|199.18|196.88|199.14|196.84|4
1652027430000|2022-05-08 16:30:30|199.4|197.1|199.44|197.14|199.46|197.16|199.4|197.1|6
1652027440000|2022-05-08 16:30:40|199.49|197.19|199.65|197.35|199.65|197.35|199.48|197.18|14
1652027450000|2022-05-08 16:30:50|199.67|197.37|199.64|197.34|199.67|197.37|199.64|197.34|4
1652027460000|2022-05-08 16:31:00|199.63|197.33|199.64|197.34|199.64|197.34|199.63|197.33|2
1652027470000|2022-05-08 16:31:10|199.65|197.35|199.61|197.31|199.68|197.38|199.61|197.31|14
1652027480000|2022-05-08 16:31:20|199.57|197.27|199.53|197.23|199.58|197.28|199.5|197.2|15
1652027490000|2022-05-08 16:31:30|199.54|197.24|199.49|197.19|199.55|197.25|199.48|197.18|9
1652027500000|2022-05-08 16:31:40|199.51|197.21|199.51|197.21|199.52|197.22|199.47|197.17|12
1652027520000|2022-05-08 16:32:00|199.5|197.2|199.51|197.21|199.51|197.21|199.48|197.18|5
1652027530000|2022-05-08 16:32:10|199.52|197.22|199.5|197.2|199.52|197.22|199.5|197.2|4
1652027550000|2022-05-08 16:32:30|199.51|197.21|199.38|197.08|199.51|197.21|199.37|197.07|9
1652027560000|2022-05-08 16:32:40|199.4|197.1|199.43|197.13|199.43|197.13|199.39|197.09|4
1652027570000|2022-05-08 16:32:50|199.42|197.12|199.42|197.12|199.42|197.12|199.42|197.12|1
1652027580000|2022-05-08 16:33:00|199.43|197.13|199.44|197.14|199.44|197.14|199.43|197.13|4
1652027590000|2022-05-08 16:33:10|199.38|197.08|199.5|197.2|199.5|197.2|199.37|197.07|7
1652027610000|2022-05-08 16:33:30|199.49|197.19|199.49|197.19|199.5|197.2|199.45|197.15|14
1652027620000|2022-05-08 16:33:40|199.47|197.17|199.45|197.15|199.47|197.17|199.44|197.14|8
1652027630000|2022-05-08 16:33:50|199.44|197.14|199.44|197.14|199.46|197.16|199.44|197.14|12
1652027640000|2022-05-08 16:34:00|199.45|197.15|199.45|197.15|199.45|197.15|199.45|197.15|1
1652027650000|2022-05-08 16:34:10|199.41|197.11|199.37|197.07|199.41|197.11|199.37|197.07|4
1652027660000|2022-05-08 16:34:20|199.38|197.08|199.38|197.08|199.38|197.08|199.38|197.08|1
1652027680000|2022-05-08 16:34:40|199.37|197.07|199.14|196.84|199.37|197.07|199.13|196.83|13
1652027690000|2022-05-08 16:34:50|199.09|196.79|199.09|196.79|199.09|196.79|199.09|196.79|1
1652027700000|2022-05-08 16:35:00|199.08|196.78|199.12|196.82|199.12|196.82|199.08|196.78|5
1652027710000|2022-05-08 16:35:10|199.11|196.81|199.1|196.8|199.11|196.81|199.1|196.8|2
1652027720000|2022-05-08 16:35:20|199.09|196.79|199.09|196.79|199.09|196.79|199.09|196.79|1
1652027730000|2022-05-08 16:35:30|199.06|196.76|199.04|196.74|199.06|196.76|199.04|196.74|3
1652027750000|2022-05-08 16:35:50|199.05|196.75|199.04|196.74|199.05|196.75|199.04|196.74|2
1652027760000|2022-05-08 16:36:00|199.05|196.75|199.2|196.9|199.2|196.9|199.05|196.75|9
1652027770000|2022-05-08 16:36:10|199.21|196.91|199.42|197.12|199.42|197.12|199.21|196.91|5
1652027780000|2022-05-08 16:36:20|199.43|197.13|199.59|197.29|199.59|197.29|199.43|197.13|12
1652027790000|2022-05-08 16:36:30|199.6|197.3|199.54|197.24|199.62|197.32|199.54|197.24|13
1652027800000|2022-05-08 16:36:40|199.53|197.23|199.49|197.19|199.53|197.23|199.45|197.15|5
1652027810000|2022-05-08 16:36:50|199.5|197.2|199.58|197.28|199.58|197.28|199.5|197.2|8
1652027820000|2022-05-08 16:37:00|199.57|197.27|199.63|197.33|199.63|197.33|199.57|197.27|10
1652027830000|2022-05-08 16:37:10|199.6|197.3|199.6|197.3|199.63|197.33|199.59|197.29|10
1652027840000|2022-05-08 16:37:20|199.57|197.27|199.57|197.27|199.59|197.29|199.56|197.26|7
1652027850000|2022-05-08 16:37:30|199.56|197.26|199.55|197.25|199.58|197.28|199.55|197.25|6
1652027860000|2022-05-08 16:37:40|199.54|197.24|199.54|197.24|199.55|197.25|199.54|197.24|3
1652027870000|2022-05-08 16:37:50|199.55|197.25|199.55|197.25|199.57|197.27|199.55|197.25|4
1652027880000|2022-05-08 16:38:00|199.57|197.27|199.54|197.24|199.57|197.27|199.54|197.24|3
1652027900000|2022-05-08 16:38:20|199.55|197.25|199.58|197.28|199.58|197.28|199.55|197.25|3
1652027910000|2022-05-08 16:38:30|199.57|197.27|199.53|197.23|199.57|197.27|199.53|197.23|5
1652027930000|2022-05-08 16:38:50|199.54|197.24|199.54|197.24|199.54|197.24|199.53|197.23|5
1652027940000|2022-05-08 16:39:00|199.53|197.23|199.54|197.24|199.54|197.24|199.53|197.23|2
1652027950000|2022-05-08 16:39:10|199.53|197.23|199.53|197.23|199.54|197.24|199.53|197.23|19
1652027960000|2022-05-08 16:39:20|199.54|197.24|199.56|197.26|199.56|197.26|199.42|197.12|13
1652027970000|2022-05-08 16:39:30|199.55|197.25|199.44|197.14|199.58|197.28|199.42|197.12|16
1652027980000|2022-05-08 16:39:40|199.45|197.15|199.49|197.19|199.49|197.19|199.45|197.15|5
1652027990000|2022-05-08 16:39:50|199.5|197.2|199.48|197.18|199.5|197.2|199.46|197.16|5
1652028000000|2022-05-08 16:40:00|199.47|197.17|199.46|197.16|199.48|197.18|199.46|197.16|6
1652028010000|2022-05-08 16:40:10|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1652028020000|2022-05-08 16:40:20|199.45|197.15|199.41|197.11|199.45|197.15|199.41|197.11|6
1652028030000|2022-05-08 16:40:30|199.42|197.12|199.42|197.12|199.42|197.12|199.42|197.12|1
1652028040000|2022-05-08 16:40:40|199.4|197.1|199.32|197.02|199.41|197.11|199.31|197.01|10
1652028050000|2022-05-08 16:40:50|199.28|196.98|199.31|197.01|199.31|197.01|199.28|196.98|4
1652028060000|2022-05-08 16:41:00|199.32|197.02|199.36|197.06|199.36|197.06|199.32|197.02|3
1652028070000|2022-05-08 16:41:10|199.35|197.05|199.39|197.09|199.39|197.09|199.35|197.05|16
1652028080000|2022-05-08 16:41:20|199.38|197.08|199.39|197.09|199.39|197.09|199.38|197.08|2
1652028090000|2022-05-08 16:41:30|199.4|197.1|199.36|197.06|199.4|197.1|199.36|197.06|3
1652028100000|2022-05-08 16:41:40|199.37|197.07|199.5|197.2|199.51|197.21|199.36|197.06|7
1652028110000|2022-05-08 16:41:50|199.49|197.19|199.47|197.17|199.5|197.2|199.47|197.17|5
1652028120000|2022-05-08 16:42:00|199.48|197.18|199.49|197.19|199.5|197.2|199.48|197.18|3
1652028130000|2022-05-08 16:42:10|199.5|197.2|199.5|197.2|199.5|197.2|199.5|197.2|1
1652028140000|2022-05-08 16:42:20|199.49|197.19|199.47|197.17|199.5|197.2|199.47|197.17|5
1652028150000|2022-05-08 16:42:30|199.42|197.12|199.34|197.04|199.42|197.12|199.27|196.97|11
1652028160000|2022-05-08 16:42:40|199.38|197.08|199.37|197.07|199.39|197.09|199.37|197.07|3
1652028170000|2022-05-08 16:42:50|199.39|197.09|199.34|197.04|199.39|197.09|199.34|197.04|4
1652028180000|2022-05-08 16:43:00|199.33|197.03|199.34|197.04|199.34|197.04|199.33|197.03|8
1652028190000|2022-05-08 16:43:10|199.32|197.02|199.04|196.74|199.32|197.02|199.02|196.72|14
1652028200000|2022-05-08 16:43:20|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652028210000|2022-05-08 16:43:30|199.04|196.74|199|196.7|199.04|196.74|198.98|196.68|17
1652028220000|2022-05-08 16:43:40|198.99|196.69|198.96|196.66|199|196.7|198.95|196.65|5
1652028230000|2022-05-08 16:43:50|198.95|196.65|198.96|196.66|198.97|196.67|198.95|196.65|4
1652028240000|2022-05-08 16:44:00|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1652028250000|2022-05-08 16:44:10|198.98|196.68|198.98|196.68|198.98|196.68|198.94|196.64|15
1652028260000|2022-05-08 16:44:20|199.01|196.71|199.03|196.73|199.04|196.74|199|196.7|12
1652028270000|2022-05-08 16:44:30|199.02|196.72|199.03|196.73|199.04|196.74|199.02|196.72|6
1652028280000|2022-05-08 16:44:40|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652028290000|2022-05-08 16:44:50|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1652028300000|2022-05-08 16:45:00|199.09|196.79|199.16|196.86|199.16|196.86|199.09|196.79|7
1652028310000|2022-05-08 16:45:10|199.17|196.87|199.34|197.04|199.35|197.05|199.16|196.86|8
1652028320000|2022-05-08 16:45:20|199.35|197.05|199.46|197.16|199.46|197.16|199.35|197.05|5
1652028330000|2022-05-08 16:45:30|199.47|197.17|199.49|197.19|199.49|197.19|199.44|197.14|11
1652028340000|2022-05-08 16:45:40|199.5|197.2|199.52|197.22|199.52|197.22|199.5|197.2|5
1652028350000|2022-05-08 16:45:50|199.51|197.21|199.48|197.18|199.52|197.22|199.48|197.18|12
1652028360000|2022-05-08 16:46:00|199.45|197.15|199.39|197.09|199.45|197.15|199.39|197.09|17
1652028370000|2022-05-08 16:46:10|199.38|197.08|199.17|196.87|199.39|197.09|199.16|196.86|10
1652028380000|2022-05-08 16:46:20|199.11|196.81|199.17|196.87|199.17|196.87|199.11|196.81|2
1652028390000|2022-05-08 16:46:30|199.18|196.88|199.17|196.87|199.18|196.88|199.17|196.87|2
1652028400000|2022-05-08 16:46:40|199.16|196.86|199.15|196.85|199.16|196.86|199.15|196.85|2
1652028420000|2022-05-08 16:47:00|199.2|196.9|199.33|197.03|199.35|197.05|199.2|196.9|6
1652028430000|2022-05-08 16:47:10|199.34|197.04|199.34|197.04|199.34|197.04|199.34|197.04|1
1652028450000|2022-05-08 16:47:30|199.33|197.03|199.33|197.03|199.33|197.03|199.33|197.03|1
1652028460000|2022-05-08 16:47:40|199.18|196.88|199.4|197.1|199.4|197.1|199.17|196.87|11
1652028470000|2022-05-08 16:47:50|199.42|197.12|199.41|197.11|199.42|197.12|199.4|197.1|4
1652028480000|2022-05-08 16:48:00|199.42|197.12|199.43|197.13|199.43|197.13|199.42|197.12|2
1652028490000|2022-05-08 16:48:10|199.42|197.12|199.34|197.04|199.42|197.12|199.34|197.04|10
1652028500000|2022-05-08 16:48:20|199.35|197.05|199.34|197.04|199.35|197.05|199.34|197.04|4
1652028510000|2022-05-08 16:48:30|199.35|197.05|199.35|197.05|199.35|197.05|199.34|197.04|3
1652028520000|2022-05-08 16:48:40|199.34|197.04|199.34|197.04|199.34|197.04|199.34|197.04|1
1652028530000|2022-05-08 16:48:50|199.33|197.03|199.08|196.78|199.33|197.03|199.08|196.78|10
1652028540000|2022-05-08 16:49:00|199.03|196.73|199.04|196.74|199.1|196.8|199.03|196.73|9
1652028550000|2022-05-08 16:49:10|199.05|196.75|199.11|196.81|199.11|196.81|199.05|196.75|6
1652028560000|2022-05-08 16:49:20|199.13|196.83|199.35|197.05|199.35|197.05|199.13|196.83|7
1652028570000|2022-05-08 16:49:30|199.36|197.06|199.41|197.11|199.45|197.15|199.36|197.06|11
1652028580000|2022-05-08 16:49:40|199.4|197.1|199.52|197.22|199.52|197.22|199.4|197.1|10
1652028590000|2022-05-08 16:49:50|199.51|197.21|199.47|197.17|199.51|197.21|199.46|197.16|4
1652028600000|2022-05-08 16:50:00|199.5|197.2|199.5|197.2|199.51|197.21|199.5|197.2|3
1652028610000|2022-05-08 16:50:10|199.51|197.21|199.53|197.23|199.53|197.23|199.51|197.21|4
1652028620000|2022-05-08 16:50:20|199.54|197.24|199.53|197.23|199.54|197.24|199.53|197.23|2
1652028630000|2022-05-08 16:50:30|199.52|197.22|199.52|197.22|199.52|197.22|199.52|197.22|1
1652028640000|2022-05-08 16:50:40|199.5|197.2|199.38|197.08|199.5|197.2|199.37|197.07|13
1652028650000|2022-05-08 16:50:50|199.37|197.07|199.3|197|199.37|197.07|199.28|196.98|8
1652028660000|2022-05-08 16:51:00|199.31|197.01|199.14|196.84|199.31|197.01|199.12|196.82|12
1652028670000|2022-05-08 16:51:10|199.13|196.83|199.06|196.76|199.13|196.83|199.06|196.76|7
1652028680000|2022-05-08 16:51:20|199.07|196.77|199.04|196.74|199.07|196.77|199.04|196.74|2
1652028690000|2022-05-08 16:51:30|199.05|196.75|199.04|196.74|199.06|196.76|199.04|196.74|6
1652028700000|2022-05-08 16:51:40|199.03|196.73|198.99|196.69|199.03|196.73|198.98|196.68|8
1652028710000|2022-05-08 16:51:50|199|196.7|198.98|196.68|199|196.7|198.97|196.67|6
1652028730000|2022-05-08 16:52:10|198.99|196.69|199.03|196.73|199.03|196.73|198.99|196.69|4
1652028740000|2022-05-08 16:52:20|199.04|196.74|199.04|196.74|199.05|196.75|199.04|196.74|3
1652028750000|2022-05-08 16:52:30|199.03|196.73|199.05|196.75|199.05|196.75|199.03|196.73|3
1652028780000|2022-05-08 16:53:00|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1652028800000|2022-05-08 16:53:20|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652028810000|2022-05-08 16:53:30|199.06|196.76|199.14|196.84|199.15|196.85|199.06|196.76|8
1652028820000|2022-05-08 16:53:40|199.11|196.81|199.02|196.72|199.11|196.81|199.02|196.72|10
1652028830000|2022-05-08 16:53:50|199.01|196.71|198.91|196.61|199.01|196.71|198.91|196.61|12
1652028840000|2022-05-08 16:54:00|198.9|196.6|198.89|196.59|198.9|196.6|198.86|196.56|17
1652028850000|2022-05-08 16:54:10|198.88|196.58|198.87|196.57|198.9|196.6|198.86|196.56|10
1652028860000|2022-05-08 16:54:20|198.86|196.56|198.86|196.56|198.86|196.56|198.86|196.56|1
1652028870000|2022-05-08 16:54:30|198.84|196.54|198.78|196.48|198.84|196.54|198.76|196.46|13
1652028880000|2022-05-08 16:54:40|198.79|196.49|198.75|196.45|198.8|196.5|198.73|196.43|10
1652028890000|2022-05-08 16:54:50|198.74|196.44|198.73|196.43|198.76|196.46|198.73|196.43|7
1652028900000|2022-05-08 16:55:00|198.75|196.45|198.77|196.47|198.77|196.47|198.75|196.45|8
1652028910000|2022-05-08 16:55:10|198.79|196.49|198.78|196.48|198.79|196.49|198.78|196.48|4
1652028920000|2022-05-08 16:55:20|198.76|196.46|198.69|196.39|198.76|196.46|198.69|196.39|12
1652028930000|2022-05-08 16:55:30|198.71|196.41|198.64|196.34|198.71|196.41|198.63|196.33|7
1652028940000|2022-05-08 16:55:40|198.63|196.33|198.63|196.33|198.65|196.35|198.61|196.31|6
1652028950000|2022-05-08 16:55:50|198.62|196.32|198.59|196.29|198.62|196.32|198.57|196.27|8
1652028960000|2022-05-08 16:56:00|198.6|196.3|198.63|196.33|198.63|196.33|198.6|196.3|8
1652028970000|2022-05-08 16:56:10|198.64|196.34|198.72|196.42|198.72|196.42|198.64|196.34|12
1652028980000|2022-05-08 16:56:20|198.71|196.41|198.65|196.35|198.71|196.41|198.65|196.35|6
1652028990000|2022-05-08 16:56:30|198.64|196.34|198.62|196.32|198.65|196.35|198.62|196.32|6
1652029000000|2022-05-08 16:56:40|198.63|196.33|198.71|196.41|198.71|196.41|198.63|196.33|8
1652029010000|2022-05-08 16:56:50|198.7|196.4|198.68|196.38|198.7|196.4|198.67|196.37|7
1652029020000|2022-05-08 16:57:00|198.66|196.36|198.64|196.34|198.66|196.36|198.61|196.31|6
1652029030000|2022-05-08 16:57:10|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652029040000|2022-05-08 16:57:20|198.68|196.38|198.68|196.38|198.68|196.38|198.68|196.38|1
1652029050000|2022-05-08 16:57:30|198.67|196.37|198.77|196.47|198.77|196.47|198.67|196.37|9
1652029060000|2022-05-08 16:57:40|198.78|196.48|198.78|196.48|198.79|196.49|198.78|196.48|5
1652029070000|2022-05-08 16:57:50|198.77|196.47|198.65|196.35|198.77|196.47|198.64|196.34|11
1652029080000|2022-05-08 16:58:00|198.64|196.34|198.63|196.33|198.64|196.34|198.63|196.33|2
1652029090000|2022-05-08 16:58:10|198.62|196.32|198.61|196.31|198.63|196.33|198.61|196.31|4
1652029100000|2022-05-08 16:58:20|198.59|196.29|198.67|196.37|198.67|196.37|198.57|196.27|13
1652029110000|2022-05-08 16:58:30|198.66|196.36|198.69|196.39|198.69|196.39|198.66|196.36|4
1652029120000|2022-05-08 16:58:40|198.68|196.38|198.61|196.31|198.68|196.38|198.61|196.31|6
1652029130000|2022-05-08 16:58:50|198.62|196.32|198.55|196.25|198.62|196.32|198.51|196.21|13
1652029140000|2022-05-08 16:59:00|198.56|196.26|198.57|196.27|198.61|196.31|198.56|196.26|8
1652029150000|2022-05-08 16:59:10|198.56|196.26|198.55|196.25|198.56|196.26|198.55|196.25|2
1652029160000|2022-05-08 16:59:20|198.54|196.24|198.6|196.3|198.6|196.3|198.54|196.24|7
1652029170000|2022-05-08 16:59:30|198.61|196.31|198.61|196.31|198.61|196.31|198.61|196.31|1
1652029190000|2022-05-08 16:59:50|198.6|196.3|198.61|196.31|198.61|196.31|198.59|196.29|4
1652029200000|2022-05-08 17:00:00|198.62|196.32|198.65|196.35|198.65|196.35|198.62|196.32|4
1652029210000|2022-05-08 17:00:10|198.64|196.34|198.58|196.28|198.64|196.34|198.58|196.28|6
1652029220000|2022-05-08 17:00:20|198.57|196.27|198.45|196.15|198.58|196.28|198.45|196.15|10
1652029230000|2022-05-08 17:00:30|198.46|196.16|198.45|196.15|198.47|196.17|198.45|196.15|6
1652029240000|2022-05-08 17:00:40|198.44|196.14|198.38|196.08|198.45|196.15|198.38|196.08|4
1652029250000|2022-05-08 17:00:50|198.36|196.06|198.15|195.85|198.36|196.06|198.14|195.84|10
1652029260000|2022-05-08 17:01:00|198.17|195.87|198.14|195.84|198.18|195.88|198.14|195.84|8
1652029270000|2022-05-08 17:01:10|198.13|195.83|197.85|195.55|198.13|195.83|197.85|195.55|13
1652029280000|2022-05-08 17:01:20|197.73|195.43|197.21|194.91|197.73|195.43|197.21|194.91|29
1652029290000|2022-05-08 17:01:30|197.22|194.92|197.46|195.16|197.46|195.16|197.08|194.78|27
1652029300000|2022-05-08 17:01:40|197.41|195.11|197.06|194.76|197.42|195.12|197.06|194.76|28
1652029310000|2022-05-08 17:01:50|197.07|194.77|196.87|194.57|197.08|194.78|196.76|194.46|26
1652029320000|2022-05-08 17:02:00|196.96|194.66|197.09|194.79|197.16|194.86|196.95|194.65|25
1652029330000|2022-05-08 17:02:10|197.1|194.8|197.16|194.86|197.17|194.87|197.03|194.73|18
1652029340000|2022-05-08 17:02:20|197.17|194.87|197.29|194.99|197.44|195.14|197.1|194.8|26
1652029350000|2022-05-08 17:02:30|197.28|194.98|197.1|194.8|197.28|194.98|197.07|194.77|16
1652029360000|2022-05-08 17:02:40|197.24|194.94|197.39|195.09|197.43|195.13|197.24|194.94|18
1652029370000|2022-05-08 17:02:50|197.4|195.1|197.51|195.21|197.53|195.23|197.4|195.1|22
1652029380000|2022-05-08 17:03:00|197.48|195.18|197.61|195.31|197.66|195.36|197.48|195.18|26
1652029390000|2022-05-08 17:03:10|197.53|195.23|197.47|195.17|197.58|195.28|197.47|195.17|18
1652029400000|2022-05-08 17:03:20|197.48|195.18|197.37|195.07|197.57|195.27|197.19|194.89|17
1652029410000|2022-05-08 17:03:30|197.39|195.09|197.07|194.77|197.45|195.15|197.07|194.77|25
1652029420000|2022-05-08 17:03:40|197.08|194.78|196.91|194.61|197.08|194.78|196.91|194.61|16
1652029430000|2022-05-08 17:03:50|196.93|194.63|196.84|194.54|196.93|194.63|196.82|194.52|11
1652029440000|2022-05-08 17:04:00|196.86|194.56|196.48|194.18|196.87|194.57|196.48|194.18|30
1652029450000|2022-05-08 17:04:10|196.49|194.19|195.78|193.48|196.49|194.19|195.75|193.45|29
1652029460000|2022-05-08 17:04:20|195.79|193.49|195.98|193.68|195.99|193.69|195.59|193.29|25
1652029470000|2022-05-08 17:04:30|195.97|193.67|196.34|194.04|196.44|194.14|195.95|193.65|27
1652029480000|2022-05-08 17:04:40|196.35|194.05|196.65|194.35|196.65|194.35|196.35|194.05|26
1652029490000|2022-05-08 17:04:50|196.67|194.37|196.61|194.31|196.68|194.38|196.57|194.27|26
1652029500000|2022-05-08 17:05:00|196.6|194.3|196.58|194.28|196.61|194.31|196.49|194.19|22
1652029510000|2022-05-08 17:05:10|196.61|194.31|196.6|194.3|196.62|194.32|196.57|194.27|16
1652029520000|2022-05-08 17:05:20|196.62|194.32|196.75|194.45|196.78|194.48|196.62|194.32|17
1652029530000|2022-05-08 17:05:30|196.73|194.43|196.55|194.25|196.78|194.48|196.52|194.22|17
1652029540000|2022-05-08 17:05:40|196.56|194.26|196.52|194.22|196.56|194.26|196.48|194.18|12
1652029550000|2022-05-08 17:05:50|196.57|194.27|196.59|194.29|196.6|194.3|196.51|194.21|15
1652029560000|2022-05-08 17:06:00|196.61|194.31|196.57|194.27|196.73|194.43|196.57|194.27|23
1652029570000|2022-05-08 17:06:10|196.56|194.26|196.47|194.17|196.6|194.3|196.45|194.15|19
1652029580000|2022-05-08 17:06:20|196.4|194.1|196.36|194.06|196.42|194.12|196.35|194.05|15
1652029590000|2022-05-08 17:06:30|196.37|194.07|196.13|193.83|196.38|194.08|196.12|193.82|22
1652029600000|2022-05-08 17:06:40|196.12|193.82|195.77|193.47|196.13|193.83|195.77|193.47|20
1652029610000|2022-05-08 17:06:50|195.73|193.43|195.86|193.56|195.94|193.64|195.63|193.33|24
1652029620000|2022-05-08 17:07:00|195.84|193.54|195.77|193.47|195.91|193.61|195.71|193.41|31
1652029630000|2022-05-08 17:07:10|195.78|193.48|195.47|193.17|195.78|193.48|195.47|193.17|19
1652029640000|2022-05-08 17:07:20|195.46|193.16|194.67|192.37|195.5|193.2|194.67|192.37|31
1652029650000|2022-05-08 17:07:30|194.62|192.32|194.89|192.59|194.89|192.59|194.59|192.29|27
1652029660000|2022-05-08 17:07:40|194.88|192.58|195.19|192.89|195.45|193.15|194.88|192.58|33
1652029670000|2022-05-08 17:07:50|195.18|192.88|195.35|193.05|195.37|193.07|194.99|192.69|28
1652029680000|2022-05-08 17:08:00|195.33|193.03|195.07|192.77|195.35|193.05|195.07|192.77|21
1652029690000|2022-05-08 17:08:10|195.05|192.75|194.51|192.21|195.05|192.75|194.5|192.2|29
1652029700000|2022-05-08 17:08:20|194.54|192.24|194.82|192.52|194.82|192.52|194.54|192.24|28
1652029710000|2022-05-08 17:08:30|194.83|192.53|194.76|192.46|194.87|192.57|194.76|192.46|20
1652029720000|2022-05-08 17:08:40|194.77|192.47|194.95|192.65|194.97|192.67|194.75|192.45|31
1652029730000|2022-05-08 17:08:50|194.97|192.67|195.11|192.81|195.11|192.81|194.94|192.64|25
1652029740000|2022-05-08 17:09:00|195.14|192.84|195.02|192.72|195.15|192.85|195|192.7|22
1652029750000|2022-05-08 17:09:10|195.01|192.71|194.79|192.49|195.03|192.73|194.77|192.47|20
1652029760000|2022-05-08 17:09:20|194.78|192.48|194.87|192.57|194.9|192.6|194.71|192.41|24
1652029770000|2022-05-08 17:09:30|194.89|192.59|194.68|192.38|194.89|192.59|194.68|192.38|31
1652029780000|2022-05-08 17:09:40|194.64|192.34|194.64|192.34|194.75|192.45|194.62|192.32|20
1652029790000|2022-05-08 17:09:50|194.65|192.35|194.81|192.51|194.81|192.51|194.65|192.35|16
1652029800000|2022-05-08 17:10:00|194.8|192.5|194.58|192.28|194.82|192.52|194.53|192.23|23
1652029810000|2022-05-08 17:10:10|194.59|192.29|194.77|192.47|194.79|192.49|194.59|192.29|29
1652029820000|2022-05-08 17:10:20|194.78|192.48|194.83|192.53|194.96|192.66|194.78|192.48|17
1652029830000|2022-05-08 17:10:30|194.82|192.52|194.78|192.48|194.86|192.56|194.76|192.46|22
1652029840000|2022-05-08 17:10:40|194.8|192.5|194.82|192.52|194.82|192.52|194.66|192.36|21
1652029850000|2022-05-08 17:10:50|194.83|192.53|194.74|192.44|194.83|192.53|194.74|192.44|11
1652029860000|2022-05-08 17:11:00|194.75|192.45|195.05|192.75|195.05|192.75|194.75|192.45|27
1652029870000|2022-05-08 17:11:10|195.04|192.74|195.05|192.75|195.06|192.76|194.92|192.62|22
1652029880000|2022-05-08 17:11:20|195.06|192.76|195.6|193.3|195.6|193.3|195.05|192.75|22
1652029890000|2022-05-08 17:11:30|195.57|193.27|195.49|193.19|195.57|193.27|195.37|193.07|21
1652029900000|2022-05-08 17:11:40|195.5|193.2|195.56|193.26|195.58|193.28|195.43|193.13|27
1652029910000|2022-05-08 17:11:50|195.57|193.27|195.75|193.45|195.75|193.45|195.55|193.25|20
1652029920000|2022-05-08 17:12:00|195.76|193.46|195.94|193.64|196.38|194.08|195.76|193.46|22
1652029930000|2022-05-08 17:12:10|195.95|193.65|196.34|194.04|196.34|194.04|195.91|193.61|27
1652029940000|2022-05-08 17:12:20|196.41|194.11|196.54|194.24|196.66|194.36|196.39|194.09|26
1652029950000|2022-05-08 17:12:30|196.56|194.26|196.53|194.23|196.56|194.26|196.32|194.02|28
1652029960000|2022-05-08 17:12:40|196.58|194.28|196.96|194.66|196.97|194.67|196.54|194.24|26
1652029970000|2022-05-08 17:12:50|196.97|194.67|196.84|194.54|196.98|194.68|196.8|194.5|31
1652029980000|2022-05-08 17:13:00|196.87|194.57|196.77|194.47|196.89|194.59|196.75|194.45|20
1652029990000|2022-05-08 17:13:10|196.76|194.46|196.89|194.59|196.91|194.61|196.61|194.31|31
1652030000000|2022-05-08 17:13:20|196.87|194.57|196.7|194.4|196.87|194.57|196.69|194.39|25
1652030010000|2022-05-08 17:13:30|196.69|194.39|196.68|194.38|196.74|194.44|196.61|194.31|21
1652030020000|2022-05-08 17:13:40|196.69|194.39|196.75|194.45|196.8|194.5|196.69|194.39|23
1652030030000|2022-05-08 17:13:50|196.74|194.44|196.74|194.44|196.82|194.52|196.69|194.39|17
1652030040000|2022-05-08 17:14:00|196.75|194.45|196.71|194.41|196.86|194.56|196.7|194.4|26
1652030050000|2022-05-08 17:14:10|196.69|194.39|196.63|194.33|196.75|194.45|196.63|194.33|24
1652030060000|2022-05-08 17:14:20|196.68|194.38|196.22|193.92|196.69|194.39|196.21|193.91|25
1652030070000|2022-05-08 17:14:30|196.21|193.91|196.41|194.11|196.41|194.11|196.18|193.88|21
1652030080000|2022-05-08 17:14:40|196.4|194.1|196.05|193.75|196.4|194.1|196.04|193.74|17
1652030090000|2022-05-08 17:14:50|196.07|193.77|196.44|194.14|196.44|194.14|196.05|193.75|23
1652030100000|2022-05-08 17:15:00|196.43|194.13|196.02|193.72|196.43|194.13|195.96|193.66|22
1652030110000|2022-05-08 17:15:10|196.01|193.71|196.23|193.93|196.34|194.04|196.01|193.71|19
1652030120000|2022-05-08 17:15:20|196.24|193.94|196.46|194.16|196.5|194.2|196.17|193.87|22
1652030130000|2022-05-08 17:15:30|196.45|194.15|196.78|194.48|196.78|194.48|196.45|194.15|21
1652030140000|2022-05-08 17:15:40|196.76|194.46|196.82|194.52|196.85|194.55|196.75|194.45|21
1652030150000|2022-05-08 17:15:50|196.8|194.5|196.94|194.64|196.94|194.64|196.8|194.5|9
1652030160000|2022-05-08 17:16:00|196.96|194.66|197.02|194.72|197.07|194.77|196.94|194.64|21
1652030170000|2022-05-08 17:16:10|196.99|194.69|197.09|194.79|197.25|194.95|196.99|194.69|16
1652030180000|2022-05-08 17:16:20|197.08|194.78|196.99|194.69|197.09|194.79|196.99|194.69|12
1652030190000|2022-05-08 17:16:30|197.02|194.72|196.9|194.6|197.04|194.74|196.9|194.6|14
1652030200000|2022-05-08 17:16:40|196.89|194.59|196.64|194.34|196.89|194.59|196.64|194.34|17
1652030210000|2022-05-08 17:16:50|196.62|194.32|196.55|194.25|196.62|194.32|196.55|194.25|8
1652030220000|2022-05-08 17:17:00|196.59|194.29|196.58|194.28|196.67|194.37|196.58|194.28|12
1652030230000|2022-05-08 17:17:10|196.57|194.27|196.47|194.17|196.59|194.29|196.47|194.17|9
1652030240000|2022-05-08 17:17:20|196.46|194.16|196.07|193.77|196.46|194.16|196.07|193.77|13
1652030250000|2022-05-08 17:17:30|196.06|193.76|196.04|193.74|196.06|193.76|195.92|193.62|15
1652030260000|2022-05-08 17:17:40|196.03|193.73|196.07|193.77|196.25|193.95|196.03|193.73|7
1652030270000|2022-05-08 17:17:50|196.06|193.76|195.89|193.59|196.06|193.76|195.85|193.55|16
1652030280000|2022-05-08 17:18:00|195.87|193.57|196.03|193.73|196.03|193.73|195.84|193.54|18
1652030290000|2022-05-08 17:18:10|196.02|193.72|195.89|193.59|196.02|193.72|195.88|193.58|17
1652030300000|2022-05-08 17:18:20|195.9|193.6|195.87|193.57|195.91|193.61|195.81|193.51|19
1652030310000|2022-05-08 17:18:30|195.9|193.6|196.09|193.79|196.1|193.8|195.9|193.6|11
1652030320000|2022-05-08 17:18:40|196.1|193.8|196.38|194.08|196.39|194.09|196.1|193.8|12
1652030330000|2022-05-08 17:18:50|196.4|194.1|196.44|194.14|196.49|194.19|196.4|194.1|18
1652030340000|2022-05-08 17:19:00|196.47|194.17|196.43|194.13|196.47|194.17|196.42|194.12|11
1652030350000|2022-05-08 17:19:10|196.34|194.04|196.56|194.26|196.56|194.26|196.29|193.99|22
1652030360000|2022-05-08 17:19:20|196.55|194.25|196.43|194.13|196.55|194.25|196.36|194.06|17
1652030370000|2022-05-08 17:19:30|196.44|194.14|196.41|194.11|196.47|194.17|196.41|194.11|10
1652030380000|2022-05-08 17:19:40|196.42|194.12|196.08|193.78|196.45|194.15|196.08|193.78|13
1652030390000|2022-05-08 17:19:50|196.04|193.74|195.83|193.53|196.05|193.75|195.82|193.52|26
1652030400000|2022-05-08 17:20:00|195.82|193.52|195.75|193.45|195.85|193.55|195.74|193.44|22
1652030410000|2022-05-08 17:20:10|195.74|193.44|195.68|193.38|195.79|193.49|195.68|193.38|22
1652030420000|2022-05-08 17:20:20|195.67|193.37|195.58|193.28|195.67|193.37|195.58|193.28|22
1652030430000|2022-05-08 17:20:30|195.57|193.27|195.44|193.14|195.57|193.27|195.43|193.13|20
1652030440000|2022-05-08 17:20:40|195.43|193.13|195.42|193.12|195.44|193.14|195.09|192.79|17
1652030450000|2022-05-08 17:20:50|195.41|193.11|195.53|193.23|195.54|193.24|195.41|193.11|13
1652030460000|2022-05-08 17:21:00|195.54|193.24|195.68|193.38|195.68|193.38|195.54|193.24|12
1652030470000|2022-05-08 17:21:10|195.67|193.37|195.96|193.66|195.96|193.66|195.67|193.37|17
1652030480000|2022-05-08 17:21:20|195.95|193.65|196.15|193.85|196.23|193.93|195.95|193.65|17
1652030490000|2022-05-08 17:21:30|196.35|194.05|196.4|194.1|196.41|194.11|196.13|193.83|23
1652030500000|2022-05-08 17:21:40|196.48|194.18|196.55|194.25|196.6|194.3|196.48|194.18|19
1652030510000|2022-05-08 17:21:50|196.52|194.22|196.36|194.06|196.52|194.22|196.36|194.06|14
1652030520000|2022-05-08 17:22:00|196.34|194.04|196.1|193.8|196.35|194.05|196.09|193.79|13
1652030530000|2022-05-08 17:22:10|196.09|193.79|196.16|193.86|196.16|193.86|196.07|193.77|8
1652030540000|2022-05-08 17:22:20|196.17|193.87|196.11|193.81|196.17|193.87|196.09|193.79|5
1652030550000|2022-05-08 17:22:30|196.07|193.77|196.08|193.78|196.08|193.78|196.06|193.76|4
1652030560000|2022-05-08 17:22:40|196.07|193.77|196.04|193.74|196.07|193.77|196.03|193.73|8
1652030570000|2022-05-08 17:22:50|196.05|193.75|196.09|193.79|196.09|193.79|196.03|193.73|5
1652030580000|2022-05-08 17:23:00|196.07|193.77|196.08|193.78|196.11|193.81|196.07|193.77|8
1652030590000|2022-05-08 17:23:10|196.07|193.77|196.02|193.72|196.08|193.78|196.02|193.72|6
1652030600000|2022-05-08 17:23:20|196.01|193.71|196.03|193.73|196.05|193.75|195.99|193.69|11
1652030610000|2022-05-08 17:23:30|196.02|193.72|196.05|193.75|196.05|193.75|195.98|193.68|8
1652030620000|2022-05-08 17:23:40|196.06|193.76|196.1|193.8|196.1|193.8|196.05|193.75|6
1652030630000|2022-05-08 17:23:50|196.12|193.82|196.05|193.75|196.17|193.87|196.03|193.73|14
1652030640000|2022-05-08 17:24:00|196.04|193.74|196.03|193.73|196.04|193.74|195.98|193.68|13
1652030650000|2022-05-08 17:24:10|196.01|193.71|195.98|193.68|196.01|193.71|195.98|193.68|3
1652030670000|2022-05-08 17:24:30|195.97|193.67|195.96|193.66|195.97|193.67|195.96|193.66|4
1652030680000|2022-05-08 17:24:40|195.94|193.64|195.97|193.67|195.97|193.67|195.63|193.33|33
1652030690000|2022-05-08 17:24:50|195.98|193.68|195.95|193.65|196.02|193.72|195.93|193.63|18
1652030700000|2022-05-08 17:25:00|195.91|193.61|196.01|193.71|196.01|193.71|195.85|193.55|18
1652030710000|2022-05-08 17:25:10|196.02|193.72|196.07|193.77|196.07|193.77|195.94|193.64|9
1652030720000|2022-05-08 17:25:20|196.06|193.76|196.02|193.72|196.07|193.77|196.01|193.71|15
1652030730000|2022-05-08 17:25:30|196.03|193.73|196.03|193.73|196.09|193.79|196.03|193.73|11
1652030740000|2022-05-08 17:25:40|195.99|193.69|196.04|193.74|196.09|193.79|195.99|193.69|17
1652030750000|2022-05-08 17:25:50|196.05|193.75|196.05|193.75|196.09|193.79|196.01|193.71|8
1652030760000|2022-05-08 17:26:00|196.04|193.74|196.04|193.74|196.04|193.74|196.02|193.72|3
1652030770000|2022-05-08 17:26:10|196.05|193.75|195.82|193.52|196.08|193.78|195.76|193.46|17
1652030780000|2022-05-08 17:26:20|195.8|193.5|195.97|193.67|195.98|193.68|195.8|193.5|23
1652030790000|2022-05-08 17:26:30|195.98|193.68|195.96|193.66|195.99|193.69|195.89|193.59|19
1652030800000|2022-05-08 17:26:40|195.95|193.65|195.99|193.69|196|193.7|195.94|193.64|12
1652030810000|2022-05-08 17:26:50|195.98|193.68|195.98|193.68|195.99|193.69|195.97|193.67|7
1652030820000|2022-05-08 17:27:00|196.01|193.71|195.98|193.68|196.01|193.71|195.98|193.68|14
1652030830000|2022-05-08 17:27:10|195.99|193.69|196.04|193.74|196.05|193.75|195.99|193.69|7
1652030840000|2022-05-08 17:27:20|196.05|193.75|196.14|193.84|196.25|193.95|196.05|193.75|7
1652030850000|2022-05-08 17:27:30|196.09|193.79|196.49|194.19|196.49|194.19|196.09|193.79|13
1652030860000|2022-05-08 17:27:40|196.48|194.18|196.61|194.31|196.61|194.31|196.48|194.18|17
1652030870000|2022-05-08 17:27:50|196.63|194.33|196.71|194.41|196.72|194.42|196.62|194.32|8
1652030880000|2022-05-08 17:28:00|196.69|194.39|196.68|194.38|196.69|194.39|196.64|194.34|12
1652030890000|2022-05-08 17:28:10|196.69|194.39|196.55|194.25|196.69|194.39|196.4|194.1|29
1652030900000|2022-05-08 17:28:20|196.57|194.27|196.55|194.25|196.58|194.28|196.5|194.2|20
1652030910000|2022-05-08 17:28:30|196.56|194.26|196.58|194.28|196.62|194.32|196.56|194.26|13
1652030920000|2022-05-08 17:28:40|196.56|194.26|196.6|194.3|196.6|194.3|196.54|194.24|9
1652030930000|2022-05-08 17:28:50|196.59|194.29|196.44|194.14|196.59|194.29|196.36|194.06|21
1652030940000|2022-05-08 17:29:00|196.43|194.13|196.14|193.84|196.43|194.13|196.14|193.84|10
1652030950000|2022-05-08 17:29:10|196.13|193.83|196.07|193.77|196.13|193.83|196.07|193.77|10
1652030960000|2022-05-08 17:29:20|196.04|193.74|196|193.7|196.04|193.74|196|193.7|8
1652030970000|2022-05-08 17:29:30|196.01|193.71|195.81|193.51|196.01|193.71|195.79|193.49|11
1652030980000|2022-05-08 17:29:40|195.82|193.52|195.93|193.63|195.93|193.63|195.77|193.47|14
1652030990000|2022-05-08 17:29:50|195.97|193.67|196.15|193.85|196.32|194.02|195.97|193.67|23
1652031000000|2022-05-08 17:30:00|196.14|193.84|195.84|193.54|196.14|193.84|195.84|193.54|14
1652031010000|2022-05-08 17:30:10|195.82|193.52|195.73|193.43|195.85|193.55|195.72|193.42|17
1652031020000|2022-05-08 17:30:20|195.74|193.44|195.7|193.4|195.75|193.45|195.68|193.38|12
1652031030000|2022-05-08 17:30:30|195.71|193.41|195.79|193.49|195.79|193.49|195.68|193.38|19
1652031040000|2022-05-08 17:30:40|195.8|193.5|195.68|193.38|195.81|193.51|195.67|193.37|15
1652031050000|2022-05-08 17:30:50|195.69|193.39|195.67|193.37|195.71|193.41|195.66|193.36|15
1652031060000|2022-05-08 17:31:00|195.64|193.34|195.72|193.42|195.77|193.47|195.64|193.34|9
1652031070000|2022-05-08 17:31:10|195.73|193.43|195.82|193.52|195.84|193.54|195.73|193.43|20
1652031080000|2022-05-08 17:31:20|195.84|193.54|195.75|193.45|195.85|193.55|195.75|193.45|11
1652031090000|2022-05-08 17:31:30|195.78|193.48|195.8|193.5|195.86|193.56|195.77|193.47|15
1652031100000|2022-05-08 17:31:40|195.81|193.51|195.77|193.47|195.81|193.51|195.77|193.47|7
1652031110000|2022-05-08 17:31:50|195.79|193.49|195.77|193.47|195.79|193.49|195.77|193.47|4
1652031120000|2022-05-08 17:32:00|195.76|193.46|195.74|193.44|195.76|193.46|195.71|193.41|10
1652031130000|2022-05-08 17:32:10|195.73|193.43|195.68|193.38|195.73|193.43|195.62|193.32|15
1652031140000|2022-05-08 17:32:20|195.72|193.42|195.63|193.33|195.72|193.42|195.63|193.33|14
1652031150000|2022-05-08 17:32:30|195.64|193.34|195.66|193.36|195.68|193.38|195.62|193.32|10
1652031160000|2022-05-08 17:32:40|195.7|193.4|195.72|193.42|195.73|193.43|195.7|193.4|5
1652031170000|2022-05-08 17:32:50|195.71|193.41|195.65|193.35|195.71|193.41|195.65|193.35|4
1652031180000|2022-05-08 17:33:00|195.63|193.33|195.45|193.15|195.63|193.33|195.45|193.15|20
1652031190000|2022-05-08 17:33:10|195.44|193.14|195.51|193.21|195.51|193.21|195.39|193.09|12
1652031200000|2022-05-08 17:33:20|195.52|193.22|195.41|193.11|195.53|193.23|195.41|193.11|15
1652031210000|2022-05-08 17:33:30|195.42|193.12|195.47|193.17|195.47|193.17|195.42|193.12|8
1652031220000|2022-05-08 17:33:40|195.46|193.16|195.39|193.09|195.47|193.17|195.38|193.08|17
1652031230000|2022-05-08 17:33:50|195.38|193.08|195.36|193.06|195.39|193.09|195.36|193.06|5
1652031240000|2022-05-08 17:34:00|195.35|193.05|195.34|193.04|195.36|193.06|195.34|193.04|7
1652031250000|2022-05-08 17:34:10|195.35|193.05|195.4|193.1|195.4|193.1|195.35|193.05|4
1652031260000|2022-05-08 17:34:20|195.39|193.09|195.05|192.75|195.39|193.09|195.04|192.74|15
1652031270000|2022-05-08 17:34:30|195.06|192.76|195.06|192.76|195.09|192.79|195.06|192.76|12
1652031280000|2022-05-08 17:34:40|195.07|192.77|195.1|192.8|195.1|192.8|195.06|192.76|9
1652031290000|2022-05-08 17:34:50|195.31|193.01|195.07|192.77|195.36|193.06|195.07|192.77|16
1652031300000|2022-05-08 17:35:00|195.06|192.76|195.08|192.78|195.08|192.78|195.01|192.71|10
1652031310000|2022-05-08 17:35:10|195.1|192.8|195.46|193.16|195.46|193.16|195.1|192.8|17
1652031320000|2022-05-08 17:35:20|195.49|193.19|195.4|193.1|195.5|193.2|195.39|193.09|9
1652031330000|2022-05-08 17:35:30|195.41|193.11|195.42|193.12|195.42|193.12|195.39|193.09|9
1652031340000|2022-05-08 17:35:40|195.41|193.11|195.42|193.12|195.42|193.12|195.41|193.11|6
1652031350000|2022-05-08 17:35:50|195.43|193.13|195.55|193.25|195.55|193.25|195.43|193.13|9
1652031360000|2022-05-08 17:36:00|195.56|193.26|195.64|193.34|195.65|193.35|195.54|193.24|11
1652031370000|2022-05-08 17:36:10|195.65|193.35|195.75|193.45|195.76|193.46|195.65|193.35|17
1652031380000|2022-05-08 17:36:20|195.76|193.46|195.97|193.67|195.97|193.67|195.75|193.45|15
1652031390000|2022-05-08 17:36:30|195.96|193.66|195.83|193.53|195.97|193.67|195.83|193.53|10
1652031400000|2022-05-08 17:36:40|195.82|193.52|195.74|193.44|195.82|193.52|195.7|193.4|19
1652031410000|2022-05-08 17:36:50|195.75|193.45|195.71|193.41|195.77|193.47|195.71|193.41|7
1652031420000|2022-05-08 17:37:00|195.7|193.4|195.61|193.31|195.71|193.41|195.61|193.31|14
1652031430000|2022-05-08 17:37:10|195.58|193.28|195.46|193.16|195.58|193.28|195.43|193.13|14
1652031440000|2022-05-08 17:37:20|195.5|193.2|195.27|192.97|195.51|193.21|195.27|192.97|9
1652031450000|2022-05-08 17:37:30|195.25|192.95|195.34|193.04|195.4|193.1|195.15|192.85|21
1652031460000|2022-05-08 17:37:40|195.33|193.03|195.43|193.13|195.44|193.14|195.33|193.03|17
1652031470000|2022-05-08 17:37:50|195.42|193.12|195.45|193.15|195.48|193.18|195.42|193.12|14
1652031480000|2022-05-08 17:38:00|195.47|193.17|195.19|192.89|195.47|193.17|195.19|192.89|22
1652031490000|2022-05-08 17:38:10|195.2|192.9|195.35|193.05|195.36|193.06|195.18|192.88|10
1652031500000|2022-05-08 17:38:20|195.34|193.04|195.01|192.71|195.34|193.04|195.01|192.71|11
1652031510000|2022-05-08 17:38:30|195.03|192.73|195.02|192.72|195.03|192.73|194.97|192.67|14
1652031520000|2022-05-08 17:38:40|195.01|192.71|194.94|192.64|195.06|192.76|194.92|192.62|12
1652031530000|2022-05-08 17:38:50|194.93|192.63|194.94|192.64|194.95|192.65|194.91|192.61|9
1652031540000|2022-05-08 17:39:00|194.93|192.63|194.95|192.65|194.96|192.66|194.93|192.63|9
1652031550000|2022-05-08 17:39:10|194.94|192.64|195.01|192.71|195.02|192.72|194.93|192.63|8
1652031560000|2022-05-08 17:39:20|195.02|192.72|195.42|193.12|195.46|193.16|195|192.7|19
1652031570000|2022-05-08 17:39:30|195.44|193.14|195.4|193.1|195.44|193.14|195.4|193.1|5
1652031580000|2022-05-08 17:39:40|195.39|193.09|195.4|193.1|195.4|193.1|195.17|192.87|9
1652031590000|2022-05-08 17:39:50|195.39|193.09|195.38|193.08|195.39|193.09|195.34|193.04|6
1652031600000|2022-05-08 17:40:00|195.39|193.09|195.49|193.19|195.49|193.19|195.39|193.09|8
1652031610000|2022-05-08 17:40:10|195.48|193.18|195.41|193.11|195.48|193.18|195.41|193.11|11
1652031620000|2022-05-08 17:40:20|195.42|193.12|195.45|193.15|195.45|193.15|195.41|193.11|8
1652031630000|2022-05-08 17:40:30|195.43|193.13|195.39|193.09|195.43|193.13|195.39|193.09|7
1652031660000|2022-05-08 17:41:00|195.41|193.11|195.09|192.79|195.41|193.11|195.09|192.79|10
1652031670000|2022-05-08 17:41:10|195.11|192.81|194.93|192.63|195.11|192.81|194.92|192.62|21
1652031680000|2022-05-08 17:41:20|194.92|192.62|195.04|192.74|195.04|192.74|194.89|192.59|13
1652031690000|2022-05-08 17:41:30|195.06|192.76|195.15|192.85|195.32|193.02|195.05|192.75|19
1652031700000|2022-05-08 17:41:40|195.16|192.86|195.45|193.15|195.46|193.16|195.16|192.86|8
1652031710000|2022-05-08 17:41:50|195.44|193.14|195.45|193.15|195.46|193.16|195.43|193.13|9
1652031720000|2022-05-08 17:42:00|195.44|193.14|195.24|192.94|195.47|193.17|195.24|192.94|15
1652031730000|2022-05-08 17:42:10|195.23|192.93|195.18|192.88|195.24|192.94|195.16|192.86|8
1652031740000|2022-05-08 17:42:20|195.17|192.87|195.48|193.18|195.48|193.18|195.17|192.87|13
1652031750000|2022-05-08 17:42:30|195.49|193.19|195.57|193.27|195.57|193.27|195.46|193.16|10
1652031760000|2022-05-08 17:42:40|195.56|193.26|195.69|193.39|195.69|193.39|195.56|193.26|16
1652031770000|2022-05-08 17:42:50|195.67|193.37|195.73|193.43|195.74|193.44|195.65|193.35|12
1652031780000|2022-05-08 17:43:00|195.74|193.44|195.69|193.39|195.74|193.44|195.64|193.34|15
1652031790000|2022-05-08 17:43:10|195.68|193.38|195.74|193.44|195.75|193.45|195.68|193.38|10
1652031800000|2022-05-08 17:43:20|195.75|193.45|195.76|193.46|195.76|193.46|195.75|193.45|2
1652031810000|2022-05-08 17:43:30|195.78|193.48|195.91|193.61|195.91|193.61|195.78|193.48|8
1652031820000|2022-05-08 17:43:40|195.9|193.6|195.91|193.61|195.97|193.67|195.9|193.6|12
1652031830000|2022-05-08 17:43:50|195.94|193.64|195.93|193.63|195.94|193.64|195.93|193.63|4
1652031840000|2022-05-08 17:44:00|195.91|193.61|195.84|193.54|195.91|193.61|195.83|193.53|6
1652031850000|2022-05-08 17:44:10|195.85|193.55|195.92|193.62|195.94|193.64|195.85|193.55|13
1652031860000|2022-05-08 17:44:20|195.93|193.63|195.92|193.62|195.93|193.63|195.9|193.6|8
1652031870000|2022-05-08 17:44:30|195.93|193.63|195.93|193.63|195.93|193.63|195.93|193.63|1
1652031880000|2022-05-08 17:44:40|195.92|193.62|195.93|193.63|195.93|193.63|195.92|193.62|2
1652031890000|2022-05-08 17:44:50|195.91|193.61|195.97|193.67|195.98|193.68|195.91|193.61|6
1652031900000|2022-05-08 17:45:00|195.98|193.68|196.08|193.78|196.08|193.78|195.97|193.67|5
1652031910000|2022-05-08 17:45:10|196.28|193.98|196.05|193.75|196.3|194|196.01|193.71|21
1652031920000|2022-05-08 17:45:20|196.01|193.71|195.94|193.64|196.01|193.71|195.94|193.64|5
1652031930000|2022-05-08 17:45:30|195.92|193.62|195.83|193.53|195.92|193.62|195.8|193.5|18
1652031940000|2022-05-08 17:45:40|195.82|193.52|195.77|193.47|195.84|193.54|195.76|193.46|7
1652031950000|2022-05-08 17:45:50|195.76|193.46|195.69|193.39|195.76|193.46|195.69|193.39|4
1652031960000|2022-05-08 17:46:00|195.68|193.38|195.74|193.44|195.74|193.44|195.68|193.38|10
1652031970000|2022-05-08 17:46:10|195.75|193.45|195.67|193.37|195.75|193.45|195.67|193.37|13
1652031980000|2022-05-08 17:46:20|195.66|193.36|195.66|193.36|195.67|193.37|195.64|193.34|7
1652031990000|2022-05-08 17:46:30|195.69|193.39|195.64|193.34|195.69|193.39|195.64|193.34|5
1652032000000|2022-05-08 17:46:40|195.66|193.36|195.72|193.42|195.72|193.42|195.66|193.36|3
1652032010000|2022-05-08 17:46:50|195.71|193.41|195.75|193.45|195.75|193.45|195.71|193.41|4
1652032020000|2022-05-08 17:47:00|195.76|193.46|195.85|193.55|195.86|193.56|195.75|193.45|17
1652032030000|2022-05-08 17:47:10|195.84|193.54|195.87|193.57|195.88|193.58|195.84|193.54|14
1652032040000|2022-05-08 17:47:20|195.91|193.61|196.02|193.72|196.02|193.72|195.9|193.6|13
1652032050000|2022-05-08 17:47:30|196.05|193.75|196.34|194.04|196.35|194.05|196.05|193.75|23
1652032060000|2022-05-08 17:47:40|196.33|194.03|196.39|194.09|196.39|194.09|196.33|194.03|5
1652032070000|2022-05-08 17:47:50|196.4|194.1|196.41|194.11|196.41|194.11|196.4|194.1|4
1652032080000|2022-05-08 17:48:00|196.4|194.1|196.44|194.14|196.44|194.14|196.39|194.09|9
1652032090000|2022-05-08 17:48:10|196.49|194.19|196.6|194.3|196.61|194.31|196.48|194.18|25
1652032100000|2022-05-08 17:48:20|196.59|194.29|196.52|194.22|196.61|194.31|196.52|194.22|11
1652032110000|2022-05-08 17:48:30|196.51|194.21|196.51|194.21|196.52|194.22|196.5|194.2|5
1652032120000|2022-05-08 17:48:40|196.5|194.2|196.68|194.38|196.69|194.39|196.5|194.2|17
1652032130000|2022-05-08 17:48:50|196.66|194.36|196.65|194.35|196.71|194.41|196.62|194.32|15
1652032140000|2022-05-08 17:49:00|196.68|194.38|196.64|194.34|196.69|194.39|196.61|194.31|17
1652032150000|2022-05-08 17:49:10|196.63|194.33|196.67|194.37|196.71|194.41|196.6|194.3|14
1652032160000|2022-05-08 17:49:20|196.68|194.38|196.81|194.51|196.82|194.52|196.68|194.38|14
1652032170000|2022-05-08 17:49:30|196.8|194.5|196.75|194.45|196.82|194.52|196.75|194.45|9
1652032180000|2022-05-08 17:49:40|196.76|194.46|196.82|194.52|196.82|194.52|196.74|194.44|8
1652032190000|2022-05-08 17:49:50|196.8|194.5|196.69|194.39|196.8|194.5|196.69|194.39|10
1652032200000|2022-05-08 17:50:00|196.7|194.4|196.71|194.41|196.74|194.44|196.68|194.38|6
1652032210000|2022-05-08 17:50:10|196.72|194.42|196.8|194.5|196.81|194.51|196.72|194.42|11
1652032220000|2022-05-08 17:50:20|196.79|194.49|196.75|194.45|196.79|194.49|196.75|194.45|3
1652032230000|2022-05-08 17:50:30|196.73|194.43|196.73|194.43|196.8|194.5|196.73|194.43|4
1652032240000|2022-05-08 17:50:40|196.81|194.51|196.79|194.49|196.81|194.51|196.77|194.47|6
1652032250000|2022-05-08 17:50:50|196.78|194.48|196.73|194.43|196.78|194.48|196.73|194.43|6
1652032260000|2022-05-08 17:51:00|196.74|194.44|196.73|194.43|196.81|194.51|196.73|194.43|13
1652032270000|2022-05-08 17:51:10|196.71|194.41|196.71|194.41|196.71|194.41|196.71|194.41|1
1652032280000|2022-05-08 17:51:20|196.73|194.43|196.72|194.42|196.73|194.43|196.71|194.41|4
1652032290000|2022-05-08 17:51:30|196.71|194.41|196.7|194.4|196.71|194.41|196.7|194.4|4
1652032300000|2022-05-08 17:51:40|196.71|194.41|196.68|194.38|196.77|194.47|196.68|194.38|14
1652032310000|2022-05-08 17:51:50|196.69|194.39|196.69|194.39|196.7|194.4|196.64|194.34|11
1652032320000|2022-05-08 17:52:00|196.72|194.42|196.82|194.52|196.82|194.52|196.72|194.42|13
1652032330000|2022-05-08 17:52:10|196.81|194.51|196.87|194.57|196.87|194.57|196.81|194.51|11
1652032340000|2022-05-08 17:52:20|196.89|194.59|196.95|194.65|197.03|194.73|196.89|194.59|18
1652032350000|2022-05-08 17:52:30|196.93|194.63|196.82|194.52|196.96|194.66|196.82|194.52|16
1652032360000|2022-05-08 17:52:40|196.81|194.51|197.04|194.74|197.07|194.77|196.8|194.5|17
1652032370000|2022-05-08 17:52:50|197.05|194.75|197.09|194.79|197.09|194.79|197.05|194.75|9
1652032380000|2022-05-08 17:53:00|197.08|194.78|196.99|194.69|197.12|194.82|196.96|194.66|16
1652032390000|2022-05-08 17:53:10|196.97|194.67|197.09|194.79|197.09|194.79|196.97|194.67|12
1652032400000|2022-05-08 17:53:20|197.1|194.8|197.04|194.74|197.1|194.8|197.03|194.73|7
1652032410000|2022-05-08 17:53:30|197.06|194.76|197.01|194.71|197.06|194.76|196.99|194.69|6
1652032420000|2022-05-08 17:53:40|197.03|194.73|197.35|195.05|197.37|195.07|197.02|194.72|14
1652032430000|2022-05-08 17:53:50|197.33|195.03|197.08|194.78|197.33|195.03|197.06|194.76|12
1652032440000|2022-05-08 17:54:00|197.1|194.8|197.13|194.83|197.13|194.83|197.08|194.78|5
1652032450000|2022-05-08 17:54:10|197.09|194.79|197.13|194.83|197.13|194.83|197.09|194.79|2
1652032460000|2022-05-08 17:54:20|197.09|194.79|197.16|194.86|197.16|194.86|197.06|194.76|10
1652032470000|2022-05-08 17:54:30|197.18|194.88|197.39|195.09|197.4|195.1|197.15|194.85|10
1652032480000|2022-05-08 17:54:40|197.42|195.12|197.45|195.15|197.45|195.15|197.42|195.12|4
1652032490000|2022-05-08 17:54:50|197.44|195.14|197.46|195.16|197.46|195.16|197.4|195.1|14
1652032500000|2022-05-08 17:55:00|197.45|195.15|197.62|195.32|197.65|195.35|197.44|195.14|16
1652032510000|2022-05-08 17:55:10|197.63|195.33|197.56|195.26|197.73|195.43|197.54|195.24|22
1652032520000|2022-05-08 17:55:20|197.55|195.25|197.48|195.18|197.55|195.25|197.48|195.18|6
1652032530000|2022-05-08 17:55:30|197.49|195.19|197.49|195.19|197.57|195.27|197.49|195.19|14
1652032540000|2022-05-08 17:55:40|197.48|195.18|197.45|195.15|197.49|195.19|197.45|195.15|6
1652032550000|2022-05-08 17:55:50|197.46|195.16|197.49|195.19|197.51|195.21|197.46|195.16|8
1652032560000|2022-05-08 17:56:00|197.51|195.21|197.54|195.24|197.54|195.24|197.51|195.21|8
1652032570000|2022-05-08 17:56:10|197.53|195.23|197.51|195.21|197.53|195.23|197.48|195.18|4
1652032580000|2022-05-08 17:56:20|197.48|195.18|197.58|195.28|197.62|195.32|197.48|195.18|10
1652032590000|2022-05-08 17:56:30|197.59|195.29|197.61|195.31|197.63|195.33|197.59|195.29|15
1652032600000|2022-05-08 17:56:40|197.59|195.29|197.55|195.25|197.59|195.29|197.5|195.2|12
1652032610000|2022-05-08 17:56:50|197.56|195.26|197.57|195.27|197.61|195.31|197.51|195.21|12
1652032620000|2022-05-08 17:57:00|197.56|195.26|197.52|195.22|197.6|195.3|197.48|195.18|14
1652032630000|2022-05-08 17:57:10|197.51|195.21|197.52|195.22|197.52|195.22|197.49|195.19|4
1652032640000|2022-05-08 17:57:20|197.54|195.24|197.53|195.23|197.54|195.24|197.49|195.19|13
1652032650000|2022-05-08 17:57:30|197.51|195.21|197.51|195.21|197.56|195.26|197.51|195.21|10
1652032660000|2022-05-08 17:57:40|197.52|195.22|197.62|195.32|197.63|195.33|197.52|195.22|6
1652032670000|2022-05-08 17:57:50|197.63|195.33|197.63|195.33|197.66|195.36|197.63|195.33|6
1652032680000|2022-05-08 17:58:00|197.64|195.34|197.83|195.53|197.85|195.55|197.64|195.34|17
1652032690000|2022-05-08 17:58:10|197.82|195.52|197.79|195.49|197.82|195.52|197.77|195.47|13
1652032700000|2022-05-08 17:58:20|197.76|195.46|197.89|195.59|197.94|195.64|197.76|195.46|13
1652032710000|2022-05-08 17:58:30|197.88|195.58|197.86|195.56|197.88|195.58|197.85|195.55|10
1652032720000|2022-05-08 17:58:40|197.84|195.54|197.94|195.64|197.97|195.67|197.84|195.54|11
1652032730000|2022-05-08 17:58:50|197.95|195.65|197.94|195.64|198.01|195.71|197.94|195.64|10
1652032740000|2022-05-08 17:59:00|197.93|195.63|197.96|195.66|197.96|195.66|197.88|195.58|14
1652032750000|2022-05-08 17:59:10|197.95|195.65|197.94|195.64|198.01|195.71|197.94|195.64|13
1652032760000|2022-05-08 17:59:20|197.95|195.65|197.94|195.64|197.95|195.65|197.93|195.63|4
1652032770000|2022-05-08 17:59:30|197.96|195.66|198.01|195.71|198.01|195.71|197.96|195.66|8
1652032780000|2022-05-08 17:59:40|198|195.7|197.97|195.67|198|195.7|197.97|195.67|3
1652032790000|2022-05-08 17:59:50|197.98|195.68|197.98|195.68|197.99|195.69|197.98|195.68|5
1652032800000|2022-05-08 18:00:00|197.99|195.69|197.96|195.66|198.01|195.71|197.95|195.65|11
1652032810000|2022-05-08 18:00:10|197.95|195.65|197.82|195.52|197.95|195.65|197.82|195.52|13
1652032820000|2022-05-08 18:00:20|197.79|195.49|197.86|195.56|197.87|195.57|197.79|195.49|7
1652032830000|2022-05-08 18:00:30|197.85|195.55|197.82|195.52|197.85|195.55|197.82|195.52|2
1652032840000|2022-05-08 18:00:40|197.85|195.55|197.96|195.66|197.96|195.66|197.85|195.55|7
1652032850000|2022-05-08 18:00:50|197.99|195.69|198.05|195.75|198.05|195.75|197.99|195.69|7
1652032860000|2022-05-08 18:01:00|198.04|195.74|198.1|195.8|198.1|195.8|198.04|195.74|8
1652032870000|2022-05-08 18:01:10|198.14|195.84|198.11|195.81|198.14|195.84|198.08|195.78|6
1652032880000|2022-05-08 18:01:20|198.12|195.82|198.22|195.92|198.22|195.92|198.12|195.82|8
1652032890000|2022-05-08 18:01:30|198.23|195.93|198.47|196.17|198.49|196.19|198.23|195.93|14
1652032900000|2022-05-08 18:01:40|198.48|196.18|198.14|195.84|198.48|196.18|198.14|195.84|13
1652032910000|2022-05-08 18:01:50|198.13|195.83|198.06|195.76|198.13|195.83|198.04|195.74|10
1652032920000|2022-05-08 18:02:00|198.08|195.78|198.05|195.75|198.08|195.78|198.02|195.72|12
1652032930000|2022-05-08 18:02:10|198.03|195.73|198|195.7|198.05|195.75|198|195.7|6
1652032940000|2022-05-08 18:02:20|197.99|195.69|197.91|195.61|197.99|195.69|197.91|195.61|17
1652032950000|2022-05-08 18:02:30|197.9|195.6|197.87|195.57|197.9|195.6|197.85|195.55|8
1652032960000|2022-05-08 18:02:40|197.86|195.56|197.68|195.38|197.86|195.56|197.67|195.37|24
1652032970000|2022-05-08 18:02:50|197.69|195.39|197.78|195.48|197.79|195.49|197.69|195.39|16
1652032980000|2022-05-08 18:03:00|197.79|195.49|197.76|195.46|197.8|195.5|197.75|195.45|14
1652032990000|2022-05-08 18:03:10|197.75|195.45|197.68|195.38|197.76|195.46|197.66|195.36|9
1652033000000|2022-05-08 18:03:20|197.66|195.36|197.66|195.36|197.69|195.39|197.66|195.36|9
1652033010000|2022-05-08 18:03:30|197.65|195.35|197.64|195.34|197.66|195.36|197.64|195.34|6
1652033020000|2022-05-08 18:03:40|197.65|195.35|197.48|195.18|197.65|195.35|197.47|195.17|12
1652033030000|2022-05-08 18:03:50|197.43|195.13|197.42|195.12|197.43|195.13|197.4|195.1|7
1652033040000|2022-05-08 18:04:00|197.43|195.13|197.43|195.13|197.47|195.17|197.39|195.09|13
1652033050000|2022-05-08 18:04:10|197.45|195.15|197.54|195.24|197.6|195.3|197.44|195.14|17
1652033060000|2022-05-08 18:04:20|197.55|195.25|197.53|195.23|197.55|195.25|197.52|195.22|10
1652033070000|2022-05-08 18:04:30|197.51|195.21|197.47|195.17|197.51|195.21|197.47|195.17|4
1652033080000|2022-05-08 18:04:40|197.45|195.15|197.12|194.82|197.45|195.15|197.1|194.8|16
1652033090000|2022-05-08 18:04:50|197.13|194.83|197.09|194.79|197.17|194.87|197.09|194.79|13
1652033100000|2022-05-08 18:05:00|197.1|194.8|197.12|194.82|197.2|194.9|197.09|194.79|12
1652033110000|2022-05-08 18:05:10|197.13|194.83|197.11|194.81|197.15|194.85|197.08|194.78|15
1652033120000|2022-05-08 18:05:20|197.12|194.82|197.13|194.83|197.2|194.9|197.12|194.82|14
1652033130000|2022-05-08 18:05:30|197.2|194.9|197.36|195.06|197.36|195.06|197.13|194.83|8
1652033140000|2022-05-08 18:05:40|197.37|195.07|197.39|195.09|197.41|195.11|197.37|195.07|7
1652033150000|2022-05-08 18:05:50|197.41|195.11|197.49|195.19|197.51|195.21|197.39|195.09|12
1652033160000|2022-05-08 18:06:00|197.51|195.21|197.5|195.2|197.55|195.25|197.5|195.2|13
1652033170000|2022-05-08 18:06:10|197.52|195.22|197.47|195.17|197.52|195.22|197.47|195.17|9
1652033180000|2022-05-08 18:06:20|197.46|195.16|197.46|195.16|197.47|195.17|197.46|195.16|3
1652033190000|2022-05-08 18:06:30|197.47|195.17|197.46|195.16|197.47|195.17|197.46|195.16|4
1652033200000|2022-05-08 18:06:40|197.45|195.15|197.35|195.05|197.45|195.15|197.35|195.05|5
1652033210000|2022-05-08 18:06:50|197.36|195.06|197.31|195.01|197.36|195.06|197.31|195.01|6
1652033220000|2022-05-08 18:07:00|197.3|195|197.39|195.09|197.39|195.09|197.3|195|10
1652033230000|2022-05-08 18:07:10|197.4|195.1|197.38|195.08|197.42|195.12|197.38|195.08|10
1652033240000|2022-05-08 18:07:20|197.4|195.1|197.39|195.09|197.4|195.1|197.39|195.09|4
1652033250000|2022-05-08 18:07:30|197.38|195.08|197.33|195.03|197.38|195.08|197.32|195.02|7
1652033260000|2022-05-08 18:07:40|197.32|195.02|197.08|194.78|197.32|195.02|197.08|194.78|8
1652033270000|2022-05-08 18:07:50|197.07|194.77|197.02|194.72|197.07|194.77|197.02|194.72|5
1652033280000|2022-05-08 18:08:00|197.13|194.83|197.16|194.86|197.21|194.91|197.08|194.78|20
1652033290000|2022-05-08 18:08:10|197.2|194.9|197.09|194.79|197.2|194.9|197.07|194.77|13
1652033300000|2022-05-08 18:08:20|197.07|194.77|197.1|194.8|197.1|194.8|197.07|194.77|5
1652033310000|2022-05-08 18:08:30|197.08|194.78|197.1|194.8|197.11|194.81|197.08|194.78|6
1652033320000|2022-05-08 18:08:40|197.11|194.81|197.09|194.79|197.11|194.81|197.09|194.79|3
1652033330000|2022-05-08 18:08:50|197.1|194.8|197.12|194.82|197.12|194.82|197.1|194.8|3
1652033340000|2022-05-08 18:09:00|197.13|194.83|197.43|195.13|197.44|195.14|197.13|194.83|16
1652033350000|2022-05-08 18:09:10|197.44|195.14|197.39|195.09|197.44|195.14|197.38|195.08|9
1652033360000|2022-05-08 18:09:20|197.38|195.08|197.41|195.11|197.41|195.11|197.38|195.08|4
1652033370000|2022-05-08 18:09:30|197.4|195.1|197.42|195.12|197.43|195.13|197.34|195.04|12
1652033380000|2022-05-08 18:09:40|197.43|195.13|197.13|194.83|197.43|195.13|197.08|194.78|10
1652033390000|2022-05-08 18:09:50|197.14|194.84|196.97|194.67|197.15|194.85|196.97|194.67|16
1652033400000|2022-05-08 18:10:00|197.01|194.71|196.97|194.67|197.01|194.71|196.96|194.66|13
1652033410000|2022-05-08 18:10:10|196.96|194.66|196.89|194.59|196.96|194.66|196.88|194.58|16
1652033420000|2022-05-08 18:10:20|196.9|194.6|196.99|194.69|196.99|194.69|196.89|194.59|10
1652033430000|2022-05-08 18:10:30|196.98|194.68|196.89|194.59|196.98|194.68|196.89|194.59|6
1652033440000|2022-05-08 18:10:40|196.9|194.6|196.85|194.55|196.9|194.6|196.82|194.52|13
1652033450000|2022-05-08 18:10:50|196.84|194.54|196.87|194.57|196.88|194.58|196.84|194.54|4
1652033460000|2022-05-08 18:11:00|196.86|194.56|196.81|194.51|196.86|194.56|196.81|194.51|6
1652033470000|2022-05-08 18:11:10|196.8|194.5|196.79|194.49|196.82|194.52|196.79|194.49|8
1652033480000|2022-05-08 18:11:20|196.72|194.42|196.77|194.47|196.77|194.47|196.7|194.4|8
1652033490000|2022-05-08 18:11:30|196.79|194.49|196.61|194.31|196.79|194.49|196.61|194.31|9
1652033500000|2022-05-08 18:11:40|196.6|194.3|196.51|194.21|196.6|194.3|196.48|194.18|17
1652033510000|2022-05-08 18:11:50|196.49|194.19|196.45|194.15|196.49|194.19|196.45|194.15|11
1652033520000|2022-05-08 18:12:00|196.46|194.16|196.43|194.13|196.46|194.16|196.39|194.09|12
1652033530000|2022-05-08 18:12:10|196.41|194.11|196.36|194.06|196.44|194.14|196.36|194.06|7
1652033540000|2022-05-08 18:12:20|196.35|194.05|196.36|194.06|196.37|194.07|196.35|194.05|5
1652033550000|2022-05-08 18:12:30|196.2|193.9|196.2|193.9|196.2|193.9|196.2|193.9|1
1652033560000|2022-05-08 18:12:40|196.19|193.89|196.07|193.77|196.19|193.89|196.06|193.76|13
1652033570000|2022-05-08 18:12:50|196.08|193.78|196.04|193.74|196.09|193.79|196.02|193.72|6
1652033580000|2022-05-08 18:13:00|196.02|193.72|196.02|193.72|196.02|193.72|196.02|193.72|1
1652033590000|2022-05-08 18:13:10|196.01|193.71|196.03|193.73|196.04|193.74|196|193.7|13
1652033600000|2022-05-08 18:13:20|196.02|193.72|195.95|193.65|196.03|193.73|195.95|193.65|9
1652033610000|2022-05-08 18:13:30|195.96|193.66|195.98|193.68|195.98|193.68|195.96|193.66|3
1652033620000|2022-05-08 18:13:40|195.99|193.69|196.12|193.82|196.12|193.82|195.99|193.69|4
1652033630000|2022-05-08 18:13:50|196.13|193.83|196.14|193.84|196.16|193.86|196.12|193.82|4
1652033640000|2022-05-08 18:14:00|196.1|193.8|196.1|193.8|196.1|193.8|196.09|193.79|3
1652033650000|2022-05-08 18:14:10|196.12|193.82|196.03|193.73|196.12|193.82|196.03|193.73|7
1652033660000|2022-05-08 18:14:20|196.05|193.75|196.03|193.73|196.05|193.75|196|193.7|7
1652033670000|2022-05-08 18:14:30|196.04|193.74|196.07|193.77|196.07|193.77|196.04|193.74|4
1652033680000|2022-05-08 18:14:40|196.06|193.76|196.5|194.2|196.5|194.2|196.06|193.76|11
1652033690000|2022-05-08 18:14:50|196.52|194.22|196.63|194.33|196.72|194.42|196.52|194.22|19
1652033700000|2022-05-08 18:15:00|196.62|194.32|196.6|194.3|196.63|194.33|196.6|194.3|5
1652033710000|2022-05-08 18:15:10|196.61|194.31|196.64|194.34|196.64|194.34|196.61|194.31|15
1652033720000|2022-05-08 18:15:20|196.63|194.33|196.63|194.33|196.64|194.34|196.6|194.3|14
1652033730000|2022-05-08 18:15:30|196.64|194.34|196.56|194.26|196.64|194.34|196.56|194.26|2
1652033740000|2022-05-08 18:15:40|196.63|194.33|196.59|194.29|196.63|194.33|196.57|194.27|9
1652033750000|2022-05-08 18:15:50|196.6|194.3|196.58|194.28|196.6|194.3|196.57|194.27|11
1652033760000|2022-05-08 18:16:00|196.59|194.29|196.61|194.31|196.62|194.32|196.59|194.29|6
1652033770000|2022-05-08 18:16:10|196.62|194.32|196.64|194.34|196.64|194.34|196.62|194.32|3
1652033780000|2022-05-08 18:16:20|196.67|194.37|196.58|194.28|196.71|194.41|196.58|194.28|16
1652033790000|2022-05-08 18:16:30|196.57|194.27|196.41|194.11|196.57|194.27|196.41|194.11|16
1652033800000|2022-05-08 18:16:40|196.4|194.1|196.37|194.07|196.4|194.1|196.35|194.05|10
1652033810000|2022-05-08 18:16:50|196.39|194.09|196.39|194.09|196.39|194.09|196.39|194.09|1
1652033820000|2022-05-08 18:17:00|196.43|194.13|196.56|194.26|196.56|194.26|196.42|194.12|11
1652033830000|2022-05-08 18:17:10|196.57|194.27|196.56|194.26|196.57|194.27|196.55|194.25|4
1652033840000|2022-05-08 18:17:20|196.57|194.27|196.69|194.39|196.69|194.39|196.57|194.27|11
1652033850000|2022-05-08 18:17:30|196.68|194.38|196.75|194.45|196.76|194.46|196.67|194.37|12
1652033860000|2022-05-08 18:17:40|196.76|194.46|196.82|194.52|196.82|194.52|196.76|194.46|6
1652033870000|2022-05-08 18:17:50|196.8|194.5|196.77|194.47|196.81|194.51|196.77|194.47|9
1652033880000|2022-05-08 18:18:00|196.78|194.48|196.93|194.63|196.93|194.63|196.77|194.47|13
1652033890000|2022-05-08 18:18:10|196.9|194.6|196.85|194.55|196.92|194.62|196.84|194.54|16
1652033900000|2022-05-08 18:18:20|196.84|194.54|196.89|194.59|196.89|194.59|196.84|194.54|11
1652033920000|2022-05-08 18:18:40|196.9|194.6|196.92|194.62|196.92|194.62|196.89|194.59|5
1652033930000|2022-05-08 18:18:50|196.91|194.61|197.01|194.71|197.01|194.71|196.9|194.6|11
1652033940000|2022-05-08 18:19:00|197|194.7|197.01|194.71|197.01|194.71|196.97|194.67|7
1652033950000|2022-05-08 18:19:10|197.02|194.72|197.01|194.71|197.02|194.72|197.01|194.71|6
1652033960000|2022-05-08 18:19:20|197.03|194.73|197.14|194.84|197.14|194.84|197.03|194.73|7
1652033970000|2022-05-08 18:19:30|197.13|194.83|197.17|194.87|197.19|194.89|197.13|194.83|12
1652033980000|2022-05-08 18:19:40|197.18|194.88|197.38|195.08|197.39|195.09|197.18|194.88|9
1652033990000|2022-05-08 18:19:50|197.39|195.09|197.37|195.07|197.44|195.14|197.37|195.07|8
1652034000000|2022-05-08 18:20:00|197.38|195.08|197.52|195.22|197.52|195.22|197.38|195.08|8
1652034010000|2022-05-08 18:20:10|197.53|195.23|197.54|195.24|197.54|195.24|197.51|195.21|6
1652034020000|2022-05-08 18:20:20|197.53|195.23|197.63|195.33|197.66|195.36|197.53|195.23|11
1652034030000|2022-05-08 18:20:30|197.64|195.34|197.54|195.24|197.64|195.34|197.54|195.24|11
1652034040000|2022-05-08 18:20:40|197.51|195.21|197.64|195.34|197.65|195.35|197.5|195.2|18
1652034050000|2022-05-08 18:20:50|197.67|195.37|197.71|195.41|197.74|195.44|197.64|195.34|11
1652034060000|2022-05-08 18:21:00|197.7|195.4|197.98|195.68|197.98|195.68|197.65|195.35|22
1652034070000|2022-05-08 18:21:10|198.09|195.79|197.98|195.68|198.09|195.79|197.97|195.67|15
1652034080000|2022-05-08 18:21:20|197.97|195.67|198|195.7|198|195.7|197.95|195.65|9
1652034090000|2022-05-08 18:21:30|198.01|195.71|198.08|195.78|198.09|195.79|197.99|195.69|11
1652034100000|2022-05-08 18:21:40|198.09|195.79|198.56|196.26|198.57|196.27|198.09|195.79|20
1652034110000|2022-05-08 18:21:50|198.54|196.24|198.57|196.27|198.65|196.35|198.54|196.24|26
1652034120000|2022-05-08 18:22:00|198.6|196.3|198.5|196.2|198.6|196.3|198.5|196.2|21
1652034130000|2022-05-08 18:22:10|198.46|196.16|198.11|195.81|198.46|196.16|198.11|195.81|26
1652034140000|2022-05-08 18:22:20|198.12|195.82|198.09|195.79|198.24|195.94|198.09|195.79|15
1652034150000|2022-05-08 18:22:30|198.05|195.75|198.06|195.76|198.1|195.8|198.05|195.75|8
1652034160000|2022-05-08 18:22:40|198.08|195.78|198.07|195.77|198.08|195.78|197.97|195.67|14
1652034170000|2022-05-08 18:22:50|198.08|195.78|198.03|195.73|198.09|195.79|198.03|195.73|5
1652034180000|2022-05-08 18:23:00|198.02|195.72|198.27|195.97|198.37|196.07|198.02|195.72|12
1652034190000|2022-05-08 18:23:10|198.28|195.98|198.13|195.83|198.38|196.08|198.1|195.8|15
1652034200000|2022-05-08 18:23:20|198.09|195.79|198.04|195.74|198.1|195.8|198.04|195.74|7
1652034210000|2022-05-08 18:23:30|198.05|195.75|198.03|195.73|198.08|195.78|198.03|195.73|12
1652034220000|2022-05-08 18:23:40|198.02|195.72|198.38|196.08|198.38|196.08|198.02|195.72|10
1652034230000|2022-05-08 18:23:50|198.37|196.07|198.2|195.9|198.46|196.16|198.2|195.9|17
1652034240000|2022-05-08 18:24:00|198.19|195.89|198.03|195.73|198.19|195.89|198.03|195.73|9
1652034250000|2022-05-08 18:24:10|198.04|195.74|198.09|195.79|198.09|195.79|198.04|195.74|5
1652034260000|2022-05-08 18:24:20|198.1|195.8|198.44|196.14|198.45|196.15|198.1|195.8|14
1652034270000|2022-05-08 18:24:30|198.45|196.15|198.37|196.07|198.46|196.16|198.37|196.07|10
1652034280000|2022-05-08 18:24:40|198.36|196.06|198.43|196.13|198.44|196.14|198.36|196.06|9
1652034290000|2022-05-08 18:24:50|198.45|196.15|198.45|196.15|198.46|196.16|198.44|196.14|7
1652034300000|2022-05-08 18:25:00|198.46|196.16|198.46|196.16|198.47|196.17|198.43|196.13|9
1652034310000|2022-05-08 18:25:10|198.45|196.15|198.46|196.16|198.47|196.17|198.45|196.15|4
1652034320000|2022-05-08 18:25:20|198.52|196.22|198.58|196.28|198.6|196.3|198.51|196.21|15
1652034330000|2022-05-08 18:25:30|198.59|196.29|198.55|196.25|198.59|196.29|198.54|196.24|6
1652034340000|2022-05-08 18:25:40|198.54|196.24|198.52|196.22|198.61|196.31|198.51|196.21|17
1652034350000|2022-05-08 18:25:50|198.54|196.24|198.47|196.17|198.55|196.25|198.47|196.17|6
1652034360000|2022-05-08 18:26:00|198.46|196.16|198.17|195.87|198.47|196.17|198.17|195.87|14
1652034370000|2022-05-08 18:26:10|198.16|195.86|198.01|195.71|198.16|195.86|198.01|195.71|12
1652034380000|2022-05-08 18:26:20|198|195.7|197.98|195.68|198|195.7|197.97|195.67|9
1652034390000|2022-05-08 18:26:30|197.97|195.67|197.92|195.62|197.97|195.67|197.86|195.56|9
1652034400000|2022-05-08 18:26:40|197.94|195.64|197.98|195.68|198.01|195.71|197.94|195.64|9
1652034410000|2022-05-08 18:26:50|197.92|195.62|197.99|195.69|197.99|195.69|197.92|195.62|3
1652034420000|2022-05-08 18:27:00|197.95|195.65|197.92|195.62|197.95|195.65|197.92|195.62|5
1652034430000|2022-05-08 18:27:10|197.93|195.63|197.98|195.68|197.99|195.69|197.93|195.63|13
1652034440000|2022-05-08 18:27:20|198|195.7|198.04|195.74|198.04|195.74|198|195.7|3
1652034450000|2022-05-08 18:27:30|198.05|195.75|198.06|195.76|198.14|195.84|198.05|195.75|11
1652034460000|2022-05-08 18:27:40|198.04|195.74|197.87|195.57|198.04|195.74|197.87|195.57|18
1652034470000|2022-05-08 18:27:50|197.88|195.58|197.88|195.58|197.95|195.65|197.88|195.58|11
1652034480000|2022-05-08 18:28:00|197.85|195.55|197.68|195.38|197.85|195.55|197.67|195.37|18
1652034490000|2022-05-08 18:28:10|197.66|195.36|197.74|195.44|197.77|195.47|197.65|195.35|12
1652034500000|2022-05-08 18:28:20|197.77|195.47|197.78|195.48|197.78|195.48|197.74|195.44|3
1652034510000|2022-05-08 18:28:30|197.77|195.47|197.8|195.5|197.9|195.6|197.77|195.47|12
1652034520000|2022-05-08 18:28:40|197.79|195.49|197.8|195.5|197.8|195.5|197.79|195.49|2
1652034530000|2022-05-08 18:28:50|197.78|195.48|197.75|195.45|197.78|195.48|197.75|195.45|4
1652034540000|2022-05-08 18:29:00|197.76|195.46|197.72|195.42|197.76|195.46|197.72|195.42|4
1652034550000|2022-05-08 18:29:10|197.73|195.43|197.8|195.5|197.8|195.5|197.72|195.42|10
1652034560000|2022-05-08 18:29:20|197.81|195.51|197.79|195.49|197.87|195.57|197.78|195.48|10
1652034570000|2022-05-08 18:29:30|197.78|195.48|197.79|195.49|197.79|195.49|197.78|195.48|2
1652034580000|2022-05-08 18:29:40|197.78|195.48|197.79|195.49|197.8|195.5|197.78|195.48|8
1652034590000|2022-05-08 18:29:50|197.78|195.48|197.74|195.44|197.79|195.49|197.74|195.44|5
1652034600000|2022-05-08 18:30:00|197.75|195.45|197.82|195.52|197.82|195.52|197.7|195.4|12
1652034610000|2022-05-08 18:30:10|197.88|195.58|197.98|195.68|197.99|195.69|197.88|195.58|12
1652034620000|2022-05-08 18:30:20|197.97|195.67|198|195.7|198|195.7|197.96|195.66|8
1652034630000|2022-05-08 18:30:30|198.06|195.76|198.07|195.77|198.11|195.81|198.06|195.76|7
1652034640000|2022-05-08 18:30:40|198.08|195.78|198.07|195.77|198.08|195.78|198.07|195.77|4
1652034650000|2022-05-08 18:30:50|198.08|195.78|197.95|195.65|198.08|195.78|197.95|195.65|9
1652034660000|2022-05-08 18:31:00|197.94|195.64|198|195.7|198|195.7|197.94|195.64|9
1652034670000|2022-05-08 18:31:10|198.01|195.71|198.01|195.71|198.01|195.71|198.01|195.71|1
1652034680000|2022-05-08 18:31:20|198.02|195.72|197.99|195.69|198.05|195.75|197.99|195.69|7
1652034690000|2022-05-08 18:31:30|198|195.7|198.01|195.71|198.01|195.71|198|195.7|2
1652034700000|2022-05-08 18:31:40|198|195.7|198.03|195.73|198.03|195.73|198|195.7|3
1652034710000|2022-05-08 18:31:50|198.04|195.74|198.05|195.75|198.06|195.76|198.04|195.74|3
1652034720000|2022-05-08 18:32:00|198.04|195.74|198.02|195.72|198.08|195.78|198.02|195.72|8
1652034730000|2022-05-08 18:32:10|198.03|195.73|198.02|195.72|198.05|195.75|198.02|195.72|6
1652034740000|2022-05-08 18:32:20|198.03|195.73|197.92|195.62|198.06|195.76|197.92|195.62|12
1652034750000|2022-05-08 18:32:30|197.9|195.6|197.94|195.64|197.96|195.66|197.83|195.53|19
1652034760000|2022-05-08 18:32:40|197.95|195.65|198.22|195.92|198.22|195.92|197.95|195.65|19
1652034770000|2022-05-08 18:32:50|198.21|195.91|198.53|196.23|198.54|196.24|198.21|195.91|16
1652034780000|2022-05-08 18:33:00|198.55|196.25|198.68|196.38|198.68|196.38|198.52|196.22|17
1652034790000|2022-05-08 18:33:10|198.69|196.39|198.65|196.35|198.7|196.4|198.63|196.33|14
1652034800000|2022-05-08 18:33:20|198.66|196.36|198.67|196.37|198.67|196.37|198.57|196.27|8
1652034810000|2022-05-08 18:33:30|198.68|196.38|198.89|196.59|198.94|196.64|198.68|196.38|14
1652034820000|2022-05-08 18:33:40|198.9|196.6|198.76|196.46|198.92|196.62|198.76|196.46|12
1652034830000|2022-05-08 18:33:50|198.75|196.45|198.85|196.55|198.85|196.55|198.74|196.44|12
1652034840000|2022-05-08 18:34:00|198.86|196.56|198.77|196.47|198.86|196.56|198.71|196.41|16
1652034850000|2022-05-08 18:34:10|198.8|196.5|198.79|196.49|198.8|196.5|198.72|196.42|12
1652034860000|2022-05-08 18:34:20|198.82|196.52|198.78|196.48|198.84|196.54|198.77|196.47|18
1652034870000|2022-05-08 18:34:30|198.76|196.46|198.66|196.36|198.76|196.46|198.66|196.36|8
1652034880000|2022-05-08 18:34:40|198.71|196.41|198.74|196.44|198.79|196.49|198.71|196.41|6
1652034890000|2022-05-08 18:34:50|198.8|196.5|198.99|196.69|199.02|196.72|198.79|196.49|14
1652034900000|2022-05-08 18:35:00|199|196.7|199.5|197.2|199.5|197.2|199|196.7|27
1652034910000|2022-05-08 18:35:10|199.51|197.21|199.55|197.25|199.56|197.26|199.51|197.21|12
1652034920000|2022-05-08 18:35:20|199.53|197.23|199.04|196.74|199.54|197.24|199.04|196.74|23
1652034930000|2022-05-08 18:35:30|199.05|196.75|199.13|196.83|199.13|196.83|199.02|196.72|11
1652034940000|2022-05-08 18:35:40|199.12|196.82|199.46|197.16|199.52|197.22|199.1|196.8|17
1652034950000|2022-05-08 18:35:50|199.47|197.17|199.46|197.16|199.48|197.18|199.43|197.13|11
1652034960000|2022-05-08 18:36:00|199.45|197.15|199.42|197.12|199.48|197.18|199.42|197.12|12
1652034970000|2022-05-08 18:36:10|199.41|197.11|199.54|197.24|199.57|197.27|199.39|197.09|19
1652034980000|2022-05-08 18:36:20|199.53|197.23|199.55|197.25|199.55|197.25|199.47|197.17|21
1652034990000|2022-05-08 18:36:30|199.54|197.24|199.51|197.21|199.54|197.24|199.49|197.19|6
1652035000000|2022-05-08 18:36:40|199.53|197.23|199.5|197.2|199.53|197.23|199.48|197.18|9
1652035010000|2022-05-08 18:36:50|199.49|197.19|199.07|196.77|199.54|197.24|199.07|196.77|19
1652035020000|2022-05-08 18:37:00|199.1|196.8|199.04|196.74|199.36|197.06|199.01|196.71|18
1652035030000|2022-05-08 18:37:10|199.05|196.75|199.13|196.83|199.13|196.83|199.05|196.75|8
1652035040000|2022-05-08 18:37:20|199.14|196.84|199.07|196.77|199.18|196.88|199.07|196.77|8
1652035050000|2022-05-08 18:37:30|199.08|196.78|199.3|197|199.3|197|199.08|196.78|8
1652035060000|2022-05-08 18:37:40|199.28|196.98|199.14|196.84|199.29|196.99|199.14|196.84|7
1652035070000|2022-05-08 18:37:50|199.12|196.82|199.06|196.76|199.14|196.84|199.06|196.76|8
1652035080000|2022-05-08 18:38:00|199.05|196.75|199.13|196.83|199.13|196.83|199.03|196.73|8
1652035090000|2022-05-08 18:38:10|199.12|196.82|199.17|196.87|199.17|196.87|199.12|196.82|7
1652035100000|2022-05-08 18:38:20|199.16|196.86|199.44|197.14|199.44|197.14|199.16|196.86|12
1652035110000|2022-05-08 18:38:30|199.42|197.12|199.16|196.86|199.43|197.13|199.16|196.86|15
1652035120000|2022-05-08 18:38:40|199.28|196.98|199.15|196.85|199.31|197.01|199.15|196.85|7
1652035130000|2022-05-08 18:38:50|199.14|196.84|199.05|196.75|199.14|196.84|199.05|196.75|8
1652035140000|2022-05-08 18:39:00|199.03|196.73|199.03|196.73|199.04|196.74|198.99|196.69|9
1652035150000|2022-05-08 18:39:10|199.01|196.71|198.93|196.63|199.01|196.71|198.93|196.63|7
1652035160000|2022-05-08 18:39:20|198.92|196.62|199.04|196.74|199.04|196.74|198.91|196.61|12
1652035170000|2022-05-08 18:39:30|199.03|196.73|198.99|196.69|199.03|196.73|198.99|196.69|4
1652035180000|2022-05-08 18:39:40|199|196.7|198.91|196.61|199|196.7|198.9|196.6|10
1652035190000|2022-05-08 18:39:50|198.9|196.6|198.95|196.65|198.95|196.65|198.86|196.56|11
1652035200000|2022-05-08 18:40:00|198.96|196.66|198.97|196.67|199.03|196.73|198.96|196.66|11
1652035210000|2022-05-08 18:40:10|198.98|196.68|198.95|196.65|198.98|196.68|198.95|196.65|4
1652035220000|2022-05-08 18:40:20|198.94|196.64|198.93|196.63|198.95|196.65|198.93|196.63|6
1652035230000|2022-05-08 18:40:30|198.92|196.62|198.81|196.51|198.92|196.62|198.8|196.5|10
1652035240000|2022-05-08 18:40:40|198.8|196.5|198.8|196.5|198.8|196.5|198.79|196.49|3
1652035250000|2022-05-08 18:40:50|198.79|196.49|198.81|196.51|198.86|196.56|198.79|196.49|13
1652035260000|2022-05-08 18:41:00|198.82|196.52|198.97|196.67|198.97|196.67|198.82|196.52|13
1652035270000|2022-05-08 18:41:10|198.96|196.66|199.18|196.88|199.18|196.88|198.96|196.66|21
1652035280000|2022-05-08 18:41:20|199.19|196.89|199.4|197.1|199.4|197.1|199.15|196.85|10
1652035290000|2022-05-08 18:41:30|199.42|197.12|199.05|196.75|199.43|197.13|199.05|196.75|14
1652035300000|2022-05-08 18:41:40|199.07|196.77|199.09|196.79|199.1|196.8|199.05|196.75|12
1652035310000|2022-05-08 18:41:50|199.08|196.78|199.07|196.77|199.08|196.78|199.06|196.76|4
1652035320000|2022-05-08 18:42:00|199.08|196.78|199.3|197|199.38|197.08|199.08|196.78|18
1652035330000|2022-05-08 18:42:10|199.28|196.98|199.17|196.87|199.28|196.98|199.13|196.83|14
1652035340000|2022-05-08 18:42:20|199.16|196.86|199.43|197.13|199.43|197.13|199.16|196.86|8
1652035350000|2022-05-08 18:42:30|199.39|197.09|199.41|197.11|199.41|197.11|199.15|196.85|9
1652035360000|2022-05-08 18:42:40|199.42|197.12|199.16|196.86|199.42|197.12|199.16|196.86|6
1652035370000|2022-05-08 18:42:50|199.15|196.85|199.09|196.79|199.15|196.85|199.09|196.79|5
1652035380000|2022-05-08 18:43:00|199.08|196.78|199.02|196.72|199.08|196.78|199.02|196.72|10
1652035390000|2022-05-08 18:43:10|199.01|196.71|198.97|196.67|199.01|196.71|198.97|196.67|3
1652035400000|2022-05-08 18:43:20|198.95|196.65|198.98|196.68|198.98|196.68|198.92|196.62|10
1652035410000|2022-05-08 18:43:30|198.95|196.65|198.99|196.69|198.99|196.69|198.95|196.65|6
1652035420000|2022-05-08 18:43:40|199.01|196.71|199.01|196.71|199.01|196.71|199.01|196.71|1
1652035430000|2022-05-08 18:43:50|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652035440000|2022-05-08 18:44:00|199.04|196.74|199.09|196.79|199.09|196.79|199.04|196.74|7
1652035450000|2022-05-08 18:44:10|199.11|196.81|199.44|197.14|199.44|197.14|199.11|196.81|11
1652035460000|2022-05-08 18:44:20|199.46|197.16|199.51|197.21|199.55|197.25|199.46|197.16|10
1652035470000|2022-05-08 18:44:30|199.52|197.22|199.52|197.22|199.55|197.25|199.49|197.19|13
1652035480000|2022-05-08 18:44:40|199.51|197.21|199.52|197.22|199.52|197.22|199.47|197.17|6
1652035490000|2022-05-08 18:44:50|199.53|197.23|199.53|197.23|199.54|197.24|199.52|197.22|5
1652035500000|2022-05-08 18:45:00|199.55|197.25|199.79|197.49|199.79|197.49|199.55|197.25|19
1652035510000|2022-05-08 18:45:10|199.77|197.47|199.79|197.49|199.8|197.5|199.72|197.42|15
1652035520000|2022-05-08 18:45:20|199.8|197.5|199.7|197.4|199.81|197.51|199.7|197.4|16
1652035530000|2022-05-08 18:45:30|199.69|197.39|199.72|197.42|199.72|197.42|199.66|197.36|12
1652035540000|2022-05-08 18:45:40|199.71|197.41|199.67|197.37|199.71|197.41|199.65|197.35|8
1652035550000|2022-05-08 18:45:50|199.68|197.38|199.73|197.43|199.76|197.46|199.68|197.38|9
1652035560000|2022-05-08 18:46:00|199.72|197.42|199.73|197.43|199.74|197.44|199.7|197.4|8
1652035570000|2022-05-08 18:46:10|199.76|197.46|199.73|197.43|199.76|197.46|199.67|197.37|8
1652035580000|2022-05-08 18:46:20|199.72|197.42|199.74|197.44|199.74|197.44|199.72|197.42|5
1652035590000|2022-05-08 18:46:30|199.76|197.46|199.74|197.44|199.8|197.5|199.74|197.44|9
1652035600000|2022-05-08 18:46:40|199.75|197.45|199.73|197.43|199.76|197.46|199.69|197.39|11
1652035610000|2022-05-08 18:46:50|199.74|197.44|199.73|197.43|199.77|197.47|199.73|197.43|4
1652035620000|2022-05-08 18:47:00|199.74|197.44|199.68|197.38|199.75|197.45|199.68|197.38|12
1652035630000|2022-05-08 18:47:10|199.67|197.37|199.6|197.3|199.67|197.37|199.6|197.3|6
1652035640000|2022-05-08 18:47:20|199.58|197.28|199.53|197.23|199.59|197.29|199.52|197.22|16
1652035650000|2022-05-08 18:47:30|199.51|197.21|199.51|197.21|199.52|197.22|199.47|197.17|7
1652035660000|2022-05-08 18:47:40|199.5|197.2|199.44|197.14|199.5|197.2|199.44|197.14|11
1652035670000|2022-05-08 18:47:50|199.43|197.13|199.21|196.91|199.43|197.13|199.21|196.91|11
1652035680000|2022-05-08 18:48:00|199.18|196.88|199.43|197.13|199.44|197.14|199.15|196.85|13
1652035690000|2022-05-08 18:48:10|199.45|197.15|199.63|197.33|199.63|197.33|199.45|197.15|16
1652035700000|2022-05-08 18:48:20|199.61|197.31|199.5|197.2|199.61|197.31|199.5|197.2|9
1652035710000|2022-05-08 18:48:30|199.47|197.17|199.53|197.23|199.53|197.23|199.45|197.15|10
1652035720000|2022-05-08 18:48:40|199.55|197.25|199.5|197.2|199.55|197.25|199.5|197.2|3
1652035730000|2022-05-08 18:48:50|199.52|197.22|199.5|197.2|199.52|197.22|199.5|197.2|2
1652035740000|2022-05-08 18:49:00|199.48|197.18|199.47|197.17|199.49|197.19|199.47|197.17|5
1652035750000|2022-05-08 18:49:10|199.48|197.18|199.43|197.13|199.48|197.18|199.43|197.13|5
1652035760000|2022-05-08 18:49:20|199.42|197.12|199.37|197.07|199.42|197.12|199.37|197.07|6
1652035770000|2022-05-08 18:49:30|199.36|197.06|199.36|197.06|199.36|197.06|199.36|197.06|1
1652035780000|2022-05-08 18:49:40|199.38|197.08|199.41|197.11|199.41|197.11|199.37|197.07|6
1652035790000|2022-05-08 18:49:50|199.43|197.13|199.51|197.21|199.53|197.23|199.41|197.11|13
1652035800000|2022-05-08 18:50:00|199.5|197.2|199.47|197.17|199.5|197.2|199.46|197.16|7
1652035810000|2022-05-08 18:50:10|199.44|197.14|199.38|197.08|199.44|197.14|199.38|197.08|5
1652035820000|2022-05-08 18:50:20|199.41|197.11|199.5|197.2|199.5|197.2|199.41|197.11|10
1652035830000|2022-05-08 18:50:30|199.49|197.19|199.51|197.21|199.52|197.22|199.46|197.16|16
1652035840000|2022-05-08 18:50:40|199.52|197.22|199.6|197.3|199.66|197.36|199.52|197.22|15
1652035850000|2022-05-08 18:50:50|199.61|197.31|199.6|197.3|199.63|197.33|199.6|197.3|10
1652035860000|2022-05-08 18:51:00|199.59|197.29|199.53|197.23|199.59|197.29|199.53|197.23|6
1652035870000|2022-05-08 18:51:10|199.54|197.24|199.51|197.21|199.54|197.24|199.51|197.21|7
1652035880000|2022-05-08 18:51:20|199.48|197.18|199.43|197.13|199.48|197.18|199.42|197.12|5
1652035890000|2022-05-08 18:51:30|199.42|197.12|199.38|197.08|199.42|197.12|199.38|197.08|4
1652035900000|2022-05-08 18:51:40|199.39|197.09|199.41|197.11|199.45|197.15|199.39|197.09|6
1652035910000|2022-05-08 18:51:50|199.42|197.12|199.42|197.12|199.42|197.12|199.42|197.12|1
1652035920000|2022-05-08 18:52:00|199.44|197.14|199.41|197.11|199.45|197.15|199.41|197.11|5
1652035930000|2022-05-08 18:52:10|199.42|197.12|199.42|197.12|199.42|197.12|199.42|197.12|1
1652035950000|2022-05-08 18:52:30|199.4|197.1|199.05|196.75|199.4|197.1|199.05|196.75|13
1652035960000|2022-05-08 18:52:40|199.06|196.76|199.04|196.74|199.09|196.79|199.04|196.74|7
1652035970000|2022-05-08 18:52:50|199.02|196.72|199|196.7|199.02|196.72|199|196.7|4
1652035980000|2022-05-08 18:53:00|199.01|196.71|199.07|196.77|199.1|196.8|199.01|196.71|11
1652035990000|2022-05-08 18:53:10|199.09|196.79|199.13|196.83|199.14|196.84|199.08|196.78|9
1652036000000|2022-05-08 18:53:20|199.14|196.84|199.08|196.78|199.14|196.84|199.08|196.78|5
1652036010000|2022-05-08 18:53:30|199.07|196.77|199.06|196.76|199.07|196.77|199.06|196.76|2
1652036020000|2022-05-08 18:53:40|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652036030000|2022-05-08 18:53:50|199.04|196.74|199.06|196.76|199.06|196.76|199.04|196.74|3
1652036040000|2022-05-08 18:54:00|199.05|196.75|199.1|196.8|199.1|196.8|199.05|196.75|7
1652036050000|2022-05-08 18:54:10|199.14|196.84|199.15|196.85|199.17|196.87|199.11|196.81|10
1652036060000|2022-05-08 18:54:20|199.14|196.84|199.1|196.8|199.14|196.84|199.1|196.8|3
1652036070000|2022-05-08 18:54:30|199.15|196.85|199.17|196.87|199.17|196.87|199.15|196.85|3
1652036090000|2022-05-08 18:54:50|199.29|196.99|199.42|197.12|199.42|197.12|199.29|196.99|8
1652036100000|2022-05-08 18:55:00|199.44|197.14|199.46|197.16|199.46|197.16|199.44|197.14|2
1652036110000|2022-05-08 18:55:10|199.53|197.23|199.52|197.22|199.55|197.25|199.52|197.22|11
1652036120000|2022-05-08 18:55:20|199.51|197.21|199.51|197.21|199.52|197.22|199.51|197.21|3
1652036140000|2022-05-08 18:55:40|199.49|197.19|199.44|197.14|199.49|197.19|199.44|197.14|7
1652036150000|2022-05-08 18:55:50|199.43|197.13|199.12|196.82|199.43|197.13|199.12|196.82|10
1652036160000|2022-05-08 18:56:00|199.16|196.86|199.09|196.79|199.16|196.86|199.08|196.78|4
1652036180000|2022-05-08 18:56:20|199.1|196.8|199.09|196.79|199.1|196.8|199.07|196.77|4
1652036200000|2022-05-08 18:56:40|199.07|196.77|199.06|196.76|199.07|196.77|199|196.7|14
1652036210000|2022-05-08 18:56:50|199.05|196.75|199.15|196.85|199.15|196.85|199.05|196.75|11
1652036220000|2022-05-08 18:57:00|199.17|196.87|199.17|196.87|199.17|196.87|199.17|196.87|1
1652036240000|2022-05-08 18:57:20|199.29|196.99|199.41|197.11|199.47|197.17|199.29|196.99|9
1652036250000|2022-05-08 18:57:30|199.42|197.12|199.53|197.23|199.53|197.23|199.41|197.11|12
1652036260000|2022-05-08 18:57:40|199.51|197.21|199.5|197.2|199.51|197.21|199.46|197.16|9
1652036270000|2022-05-08 18:57:50|199.48|197.18|199.44|197.14|199.48|197.18|199.44|197.14|5
1652036280000|2022-05-08 18:58:00|199.43|197.13|199.46|197.16|199.47|197.17|199.43|197.13|4
1652036290000|2022-05-08 18:58:10|199.45|197.15|199.45|197.15|199.46|197.16|199.45|197.15|3
1652036300000|2022-05-08 18:58:20|199.44|197.14|199.44|197.14|199.44|197.14|199.44|197.14|1
1652036310000|2022-05-08 18:58:30|199.43|197.13|199.14|196.84|199.43|197.13|199.14|196.84|14
1652036320000|2022-05-08 18:58:40|199.13|196.83|199.15|196.85|199.15|196.85|199.13|196.83|4
1652036330000|2022-05-08 18:58:50|199.14|196.84|199.14|196.84|199.15|196.85|199.13|196.83|4
1652036340000|2022-05-08 18:59:00|199.16|196.86|199.16|196.86|199.17|196.87|199.16|196.86|3
1652036350000|2022-05-08 18:59:10|199.17|196.87|199.44|197.14|199.45|197.15|199.17|196.87|7
1652036360000|2022-05-08 18:59:20|199.43|197.13|199.52|197.22|199.52|197.22|199.43|197.13|11
1652036370000|2022-05-08 18:59:30|199.53|197.23|199.46|197.16|199.53|197.23|199.46|197.16|7
1652036380000|2022-05-08 18:59:40|199.45|197.15|199.42|197.12|199.45|197.15|199.42|197.12|9
1652036390000|2022-05-08 18:59:50|199.41|197.11|199.41|197.11|199.41|197.11|199.41|197.11|1
1652036400000|2022-05-08 19:00:00|199.44|197.14|199.43|197.13|199.44|197.14|199.43|197.13|4
1652036410000|2022-05-08 19:00:10|199.46|197.16|199.43|197.13|199.46|197.16|199.43|197.13|2
1652036420000|2022-05-08 19:00:20|199.44|197.14|199.16|196.86|199.44|197.14|199.16|196.86|5
1652036430000|2022-05-08 19:00:30|199.17|196.87|199.38|197.08|199.39|197.09|199.16|196.86|4
1652036440000|2022-05-08 19:00:40|199.43|197.13|199.36|197.06|199.43|197.13|199.35|197.05|6
1652036450000|2022-05-08 19:00:50|199.34|197.04|199.36|197.06|199.4|197.1|199.34|197.04|9
1652036460000|2022-05-08 19:01:00|199.38|197.08|199.33|197.03|199.38|197.08|199.33|197.03|4
1652036480000|2022-05-08 19:01:20|199.34|197.04|199.34|197.04|199.34|197.04|199.34|197.04|1
1652036500000|2022-05-08 19:01:40|199.16|196.86|199.07|196.77|199.16|196.86|199.07|196.77|5
1652036520000|2022-05-08 19:02:00|199.08|196.78|199.08|196.78|199.09|196.79|199.06|196.76|11
1652036530000|2022-05-08 19:02:10|199.07|196.77|199.08|196.78|199.09|196.79|199.07|196.77|4
1652036540000|2022-05-08 19:02:20|199.09|196.79|199.09|196.79|199.09|196.79|199.09|196.79|1
1652036550000|2022-05-08 19:02:30|199.1|196.8|199.14|196.84|199.14|196.84|199.1|196.8|3
1652036560000|2022-05-08 19:02:40|199.15|196.85|199.15|196.85|199.15|196.85|199.15|196.85|1
1652036570000|2022-05-08 19:02:50|199.14|196.84|199.42|197.12|199.42|197.12|199.14|196.84|8
1652036580000|2022-05-08 19:03:00|199.43|197.13|199.55|197.25|199.55|197.25|199.43|197.13|9
1652036590000|2022-05-08 19:03:10|199.56|197.26|199.56|197.26|199.58|197.28|199.55|197.25|6
1652036600000|2022-05-08 19:03:20|199.57|197.27|199.6|197.3|199.7|197.4|199.57|197.27|18
1652036610000|2022-05-08 19:03:30|199.59|197.29|199.5|197.2|199.59|197.29|199.5|197.2|4
1652036620000|2022-05-08 19:03:40|199.51|197.21|199.45|197.15|199.51|197.21|199.41|197.11|11
1652036630000|2022-05-08 19:03:50|199.43|197.13|199.43|197.13|199.45|197.15|199.42|197.12|5
1652036640000|2022-05-08 19:04:00|199.41|197.11|199.21|196.91|199.42|197.12|199.21|196.91|6
1652036650000|2022-05-08 19:04:10|199.19|196.89|199.2|196.9|199.21|196.91|199.19|196.89|4
1652036660000|2022-05-08 19:04:20|199.19|196.89|199.12|196.82|199.19|196.89|199.11|196.81|5
1652036670000|2022-05-08 19:04:30|199.09|196.79|199.06|196.76|199.09|196.79|199.06|196.76|2
1652036680000|2022-05-08 19:04:40|199.09|196.79|199.1|196.8|199.11|196.81|199.09|196.79|5
1652036690000|2022-05-08 19:04:50|199.09|196.79|199.07|196.77|199.1|196.8|199.07|196.77|3
1652036700000|2022-05-08 19:05:00|199.06|196.76|199.01|196.71|199.06|196.76|199.01|196.71|6
1652036710000|2022-05-08 19:05:10|199|196.7|199.01|196.71|199.01|196.71|199|196.7|2
1652036720000|2022-05-08 19:05:20|199.02|196.72|199.02|196.72|199.03|196.73|199.02|196.72|3
1652036730000|2022-05-08 19:05:30|199.03|196.73|199.39|197.09|199.41|197.11|199.03|196.73|12
1652036740000|2022-05-08 19:05:40|199.38|197.08|199.45|197.15|199.47|197.17|199.35|197.05|12
1652036750000|2022-05-08 19:05:50|199.46|197.16|199.36|197.06|199.5|197.2|199.36|197.06|10
1652036760000|2022-05-08 19:06:00|199.35|197.05|199.5|197.2|199.5|197.2|199.35|197.05|11
1652036770000|2022-05-08 19:06:10|199.49|197.19|199.51|197.21|199.52|197.22|199.48|197.18|9
1652036780000|2022-05-08 19:06:20|199.53|197.23|199.53|197.23|199.53|197.23|199.51|197.21|3
1652036790000|2022-05-08 19:06:30|199.52|197.22|199.57|197.27|199.58|197.28|199.51|197.21|6
1652036800000|2022-05-08 19:06:40|199.58|197.28|199.59|197.29|199.63|197.33|199.58|197.28|7
1652036810000|2022-05-08 19:06:50|199.58|197.28|199.6|197.3|199.6|197.3|199.58|197.28|5
1652036820000|2022-05-08 19:07:00|199.56|197.26|199.51|197.21|199.56|197.26|199.5|197.2|6
1652036830000|2022-05-08 19:07:10|199.53|197.23|199.53|197.23|199.53|197.23|199.53|197.23|1
1652036840000|2022-05-08 19:07:20|199.54|197.24|199.53|197.23|199.54|197.24|199.52|197.22|4
1652036860000|2022-05-08 19:07:40|199.51|197.21|199.43|197.13|199.51|197.21|199.42|197.12|8
1652036880000|2022-05-08 19:08:00|199.44|197.14|199.45|197.15|199.45|197.15|199.44|197.14|2
1652036890000|2022-05-08 19:08:10|199.47|197.17|199.51|197.21|199.51|197.21|199.47|197.17|4
1652036900000|2022-05-08 19:08:20|199.5|197.2|199.57|197.27|199.57|197.27|199.5|197.2|8
1652036910000|2022-05-08 19:08:30|199.58|197.28|199.54|197.24|199.58|197.28|199.54|197.24|6
1652036920000|2022-05-08 19:08:40|199.53|197.23|199.55|197.25|199.55|197.25|199.5|197.2|6
1652036930000|2022-05-08 19:08:50|199.56|197.26|199.57|197.27|199.57|197.27|199.56|197.26|4
1652036940000|2022-05-08 19:09:00|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1652036950000|2022-05-08 19:09:10|199.58|197.28|199.55|197.25|199.6|197.3|199.55|197.25|6
1652036960000|2022-05-08 19:09:20|199.57|197.27|199.55|197.25|199.57|197.27|199.55|197.25|2
1652036970000|2022-05-08 19:09:30|199.57|197.27|199.58|197.28|199.6|197.3|199.57|197.27|4
1652036980000|2022-05-08 19:09:40|199.56|197.26|199.54|197.24|199.6|197.3|199.54|197.24|6
1652036990000|2022-05-08 19:09:50|199.55|197.25|199.53|197.23|199.57|197.27|199.53|197.23|4
1652037000000|2022-05-08 19:10:00|199.56|197.26|199.56|197.26|199.57|197.27|199.53|197.23|5
1652037020000|2022-05-08 19:10:20|199.55|197.25|199.48|197.18|199.55|197.25|199.48|197.18|7
1652037030000|2022-05-08 19:10:30|199.47|197.17|199.46|197.16|199.47|197.17|199.44|197.14|3
1652037040000|2022-05-08 19:10:40|199.47|197.17|199.47|197.17|199.47|197.17|199.46|197.16|3
1652037050000|2022-05-08 19:10:50|199.45|197.15|199.47|197.17|199.48|197.18|199.45|197.15|11
1652037060000|2022-05-08 19:11:00|199.46|197.16|199.49|197.19|199.51|197.21|199.45|197.15|8
1652037070000|2022-05-08 19:11:10|199.5|197.2|199.51|197.21|199.52|197.22|199.5|197.2|3
1652037080000|2022-05-08 19:11:20|199.49|197.19|199.6|197.3|199.61|197.31|199.49|197.19|13
1652037090000|2022-05-08 19:11:30|199.61|197.31|199.76|197.46|199.76|197.46|199.6|197.3|16
1652037100000|2022-05-08 19:11:40|199.75|197.45|199.84|197.54|199.84|197.54|199.74|197.44|14
1652037110000|2022-05-08 19:11:50|199.86|197.56|199.79|197.49|199.98|197.68|199.78|197.48|15
1652037120000|2022-05-08 19:12:00|199.78|197.48|199.74|197.44|199.79|197.49|199.74|197.44|12
1652037130000|2022-05-08 19:12:10|199.73|197.43|199.7|197.4|199.73|197.43|199.67|197.37|11
1652037140000|2022-05-08 19:12:20|199.73|197.43|199.74|197.44|199.75|197.45|199.71|197.41|7
1652037160000|2022-05-08 19:12:40|199.73|197.43|199.67|197.37|199.73|197.43|199.67|197.37|10
1652037170000|2022-05-08 19:12:50|199.7|197.4|199.7|197.4|199.7|197.4|199.67|197.37|5
1652037180000|2022-05-08 19:13:00|199.73|197.43|199.64|197.34|199.73|197.43|199.63|197.33|12
1652037190000|2022-05-08 19:13:10|199.63|197.33|199.68|197.38|199.7|197.4|199.63|197.33|6
1652037200000|2022-05-08 19:13:20|199.71|197.41|199.71|197.41|199.71|197.41|199.71|197.41|1
1652037210000|2022-05-08 19:13:30|199.68|197.38|199.58|197.28|199.68|197.38|199.58|197.28|13
1652037220000|2022-05-08 19:13:40|199.59|197.29|199.58|197.28|199.65|197.35|199.58|197.28|14
1652037230000|2022-05-08 19:13:50|199.57|197.27|199.52|197.22|199.57|197.27|199.52|197.22|10
1652037240000|2022-05-08 19:14:00|199.53|197.23|199.54|197.24|199.56|197.26|199.52|197.22|11
1652037250000|2022-05-08 19:14:10|199.55|197.25|199.59|197.29|199.59|197.29|199.55|197.25|6
1652037260000|2022-05-08 19:14:20|199.58|197.28|199.65|197.35|199.65|197.35|199.58|197.28|9
1652037270000|2022-05-08 19:14:30|199.64|197.34|199.6|197.3|199.64|197.34|199.6|197.3|3
1652037280000|2022-05-08 19:14:40|199.59|197.29|199.57|197.27|199.59|197.29|199.57|197.27|2
1652037290000|2022-05-08 19:14:50|199.56|197.26|199.61|197.31|199.61|197.31|199.54|197.24|10
1652037300000|2022-05-08 19:15:00|199.6|197.3|199.56|197.26|199.61|197.31|199.56|197.26|6
1652037310000|2022-05-08 19:15:10|199.57|197.27|199.62|197.32|199.62|197.32|199.57|197.27|4
1652037320000|2022-05-08 19:15:20|199.61|197.31|199.61|197.31|199.61|197.31|199.61|197.31|1
1652037330000|2022-05-08 19:15:30|199.6|197.3|199.62|197.32|199.62|197.32|199.56|197.26|12
1652037340000|2022-05-08 19:15:40|199.63|197.33|199.7|197.4|199.72|197.42|199.63|197.33|9
1652037350000|2022-05-08 19:15:50|199.71|197.41|199.78|197.48|199.78|197.48|199.71|197.41|3
1652037360000|2022-05-08 19:16:00|199.77|197.47|199.71|197.41|199.77|197.47|199.7|197.4|13
1652037370000|2022-05-08 19:16:10|199.73|197.43|199.79|197.49|199.79|197.49|199.7|197.4|9
1652037380000|2022-05-08 19:16:20|199.77|197.47|199.77|197.47|199.78|197.48|199.76|197.46|4
1652037390000|2022-05-08 19:16:30|199.76|197.46|199.8|197.5|199.82|197.52|199.76|197.46|7
1652037400000|2022-05-08 19:16:40|199.78|197.48|199.85|197.55|199.86|197.56|199.78|197.48|7
1652037410000|2022-05-08 19:16:50|199.84|197.54|199.98|197.68|199.99|197.69|199.84|197.54|14
1652037420000|2022-05-08 19:17:00|199.99|197.69|200.17|197.87|200.32|198.02|199.98|197.68|19
1652037430000|2022-05-08 19:17:10|200.18|197.88|200.02|197.72|200.18|197.88|200.02|197.72|18
1652037440000|2022-05-08 19:17:20|200.03|197.73|199.94|197.64|200.04|197.74|199.93|197.63|12
1652037450000|2022-05-08 19:17:30|199.96|197.66|199.98|197.68|200|197.7|199.96|197.66|8
1652037460000|2022-05-08 19:17:40|199.97|197.67|199.86|197.56|199.98|197.68|199.8|197.5|15
1652037470000|2022-05-08 19:17:50|199.85|197.55|199.83|197.53|199.89|197.59|199.83|197.53|8
1652037480000|2022-05-08 19:18:00|199.82|197.52|199.89|197.59|199.89|197.59|199.8|197.5|13
1652037490000|2022-05-08 19:18:10|199.91|197.61|199.89|197.59|199.91|197.61|199.88|197.58|5
1652037500000|2022-05-08 19:18:20|199.9|197.6|199.91|197.61|199.95|197.65|199.9|197.6|17
1652037510000|2022-05-08 19:18:30|199.9|197.6|199.9|197.6|199.9|197.6|199.9|197.6|1
1652037520000|2022-05-08 19:18:40|199.89|197.59|200.04|197.74|200.04|197.74|199.89|197.59|12
1652037530000|2022-05-08 19:18:50|200.03|197.73|200.03|197.73|200.03|197.73|200.03|197.73|1
1652037540000|2022-05-08 19:19:00|200.02|197.72|199.96|197.66|200.02|197.72|199.92|197.62|9
1652037550000|2022-05-08 19:19:10|199.97|197.67|199.97|197.67|199.98|197.68|199.97|197.67|3
1652037560000|2022-05-08 19:19:20|199.98|197.68|200.05|197.75|200.07|197.77|199.98|197.68|10
1652037570000|2022-05-08 19:19:30|200.06|197.76|200.07|197.77|200.1|197.8|200.06|197.76|9
1652037580000|2022-05-08 19:19:40|200.06|197.76|199.98|197.68|200.06|197.76|199.97|197.67|10
1652037590000|2022-05-08 19:19:50|199.99|197.69|200|197.7|200|197.7|199.98|197.68|4
1652037600000|2022-05-08 19:20:00|200.01|197.71|199.99|197.69|200.01|197.71|199.97|197.67|6
1652037610000|2022-05-08 19:20:10|200|197.7|199.98|197.68|200|197.7|199.98|197.68|5
1652037620000|2022-05-08 19:20:20|199.99|197.69|200.08|197.78|200.08|197.78|199.99|197.69|12
1652037630000|2022-05-08 19:20:30|200.06|197.76|200.04|197.74|200.07|197.77|200.01|197.71|10
1652037640000|2022-05-08 19:20:40|200.05|197.75|200.07|197.77|200.07|197.77|200.04|197.74|5
1652037650000|2022-05-08 19:20:50|200.06|197.76|200.02|197.72|200.06|197.76|200.01|197.71|8
1652037660000|2022-05-08 19:21:00|200.01|197.71|200.01|197.71|200.01|197.71|200.01|197.71|1
1652037670000|2022-05-08 19:21:10|200|197.7|199.99|197.69|200|197.7|199.99|197.69|2
1652037680000|2022-05-08 19:21:20|200|197.7|199.98|197.68|200|197.7|199.98|197.68|3
1652037690000|2022-05-08 19:21:30|199.99|197.69|200.06|197.76|200.06|197.76|199.98|197.68|8
1652037700000|2022-05-08 19:21:40|200.05|197.75|200.05|197.75|200.05|197.75|200.05|197.75|1
1652037730000|2022-05-08 19:22:10|200.04|197.74|200.01|197.71|200.04|197.74|200.01|197.71|4
1652037740000|2022-05-08 19:22:20|200|197.7|199.96|197.66|200.03|197.73|199.96|197.66|12
1652037750000|2022-05-08 19:22:30|199.98|197.68|200.02|197.72|200.02|197.72|199.98|197.68|4
1652037770000|2022-05-08 19:22:50|200.01|197.71|200|197.7|200.01|197.71|200|197.7|2
1652037790000|2022-05-08 19:23:10|199.99|197.69|199.79|197.49|199.99|197.69|199.77|197.47|11
1652037800000|2022-05-08 19:23:20|199.78|197.48|199.94|197.64|199.94|197.64|199.78|197.48|14
1652037810000|2022-05-08 19:23:30|199.97|197.67|199.96|197.66|199.97|197.67|199.94|197.64|8
1652037820000|2022-05-08 19:23:40|199.95|197.65|199.95|197.65|199.95|197.65|199.95|197.65|1
1652037840000|2022-05-08 19:24:00|199.94|197.64|199.91|197.61|199.94|197.64|199.91|197.61|6
1652037850000|2022-05-08 19:24:10|199.9|197.6|199.87|197.57|199.91|197.61|199.84|197.54|12
1652037860000|2022-05-08 19:24:20|199.86|197.56|199.88|197.58|199.88|197.58|199.86|197.56|5
1652037870000|2022-05-08 19:24:30|199.87|197.57|199.87|197.57|199.87|197.57|199.87|197.57|1
1652037880000|2022-05-08 19:24:40|199.88|197.58|199.86|197.56|199.88|197.58|199.86|197.56|2
1652037890000|2022-05-08 19:24:50|199.87|197.57|199.86|197.56|199.88|197.58|199.86|197.56|8
1652037900000|2022-05-08 19:25:00|199.87|197.57|199.83|197.53|199.88|197.58|199.83|197.53|9
1652037910000|2022-05-08 19:25:10|199.82|197.52|199.85|197.55|199.85|197.55|199.81|197.51|7
1652037920000|2022-05-08 19:25:20|199.83|197.53|199.84|197.54|199.84|197.54|199.83|197.53|4
1652037930000|2022-05-08 19:25:30|199.83|197.53|199.83|197.53|199.83|197.53|199.82|197.52|5
1652037940000|2022-05-08 19:25:40|199.82|197.52|199.82|197.52|199.82|197.52|199.82|197.52|1
1652037950000|2022-05-08 19:25:50|199.83|197.53|199.83|197.53|199.84|197.54|199.81|197.51|5
1652037960000|2022-05-08 19:26:00|199.84|197.54|199.84|197.54|199.84|197.54|199.84|197.54|1
1652037970000|2022-05-08 19:26:10|199.81|197.51|199.81|197.51|199.81|197.51|199.81|197.51|1
1652037980000|2022-05-08 19:26:20|199.85|197.55|199.94|197.64|199.94|197.64|199.85|197.55|11
1652037990000|2022-05-08 19:26:30|199.93|197.63|199.87|197.57|199.93|197.63|199.87|197.57|6
1652038000000|2022-05-08 19:26:40|199.88|197.58|199.88|197.58|199.88|197.58|199.88|197.58|1
1652038010000|2022-05-08 19:26:50|199.87|197.57|199.87|197.57|199.87|197.57|199.87|197.57|1
1652038020000|2022-05-08 19:27:00|199.88|197.58|199.87|197.57|199.88|197.58|199.87|197.57|2
1652038030000|2022-05-08 19:27:10|199.86|197.56|199.83|197.53|199.86|197.56|199.82|197.52|9
1652038040000|2022-05-08 19:27:20|199.84|197.54|199.83|197.53|199.84|197.54|199.83|197.53|2
1652038060000|2022-05-08 19:27:40|199.82|197.52|199.82|197.52|199.82|197.52|199.82|197.52|1
1652038070000|2022-05-08 19:27:50|199.81|197.51|199.85|197.55|199.86|197.56|199.81|197.51|6
1652038090000|2022-05-08 19:28:10|199.84|197.54|199.83|197.53|199.84|197.54|199.83|197.53|2
1652038100000|2022-05-08 19:28:20|199.82|197.52|199.79|197.49|199.82|197.52|199.79|197.49|4
1652038110000|2022-05-08 19:28:30|199.76|197.46|199.65|197.35|199.77|197.47|199.65|197.35|12
1652038120000|2022-05-08 19:28:40|199.64|197.34|199.65|197.35|199.65|197.35|199.64|197.34|2
1652038140000|2022-05-08 19:29:00|199.64|197.34|199.74|197.44|199.75|197.45|199.64|197.34|14
1652038150000|2022-05-08 19:29:10|199.72|197.42|199.76|197.46|199.77|197.47|199.72|197.42|4
1652038160000|2022-05-08 19:29:20|199.75|197.45|199.8|197.5|199.8|197.5|199.75|197.45|6
1652038170000|2022-05-08 19:29:30|199.81|197.51|199.87|197.57|199.87|197.57|199.81|197.51|6
1652038180000|2022-05-08 19:29:40|199.86|197.56|199.88|197.58|199.88|197.58|199.86|197.56|2
1652038190000|2022-05-08 19:29:50|199.89|197.59|199.95|197.65|199.96|197.66|199.88|197.58|7
1652038200000|2022-05-08 19:30:00|199.94|197.64|199.98|197.68|199.98|197.68|199.94|197.64|4
1652038210000|2022-05-08 19:30:10|200|197.7|200.14|197.84|200.14|197.84|200|197.7|10
1652038220000|2022-05-08 19:30:20|200.13|197.83|200.08|197.78|200.13|197.83|200.05|197.75|9
1652038230000|2022-05-08 19:30:30|200.07|197.77|200.06|197.76|200.07|197.77|200.06|197.76|2
1652038240000|2022-05-08 19:30:40|200.07|197.77|200.07|197.77|200.07|197.77|200.07|197.77|1
1652038250000|2022-05-08 19:30:50|200.06|197.76|200.08|197.78|200.08|197.78|200.06|197.76|5
1652038260000|2022-05-08 19:31:00|200.07|197.77|199.96|197.66|200.07|197.77|199.95|197.65|9
1652038270000|2022-05-08 19:31:10|199.97|197.67|199.97|197.67|199.97|197.67|199.96|197.66|3
1652038280000|2022-05-08 19:31:20|199.98|197.68|200.06|197.76|200.06|197.76|199.98|197.68|6
1652038290000|2022-05-08 19:31:30|200.09|197.79|200.12|197.82|200.12|197.82|200.09|197.79|4
1652038300000|2022-05-08 19:31:40|200.09|197.79|200.09|197.79|200.09|197.79|200.08|197.78|3
1652038310000|2022-05-08 19:31:50|200.07|197.77|200.04|197.74|200.07|197.77|199.99|197.69|10
1652038340000|2022-05-08 19:32:20|200.03|197.73|199.97|197.67|200.03|197.73|199.97|197.67|5
1652038360000|2022-05-08 19:32:40|199.96|197.66|199.94|197.64|199.97|197.67|199.88|197.58|11
1652038370000|2022-05-08 19:32:50|199.95|197.65|199.92|197.62|199.95|197.65|199.92|197.62|3
1652038380000|2022-05-08 19:33:00|199.93|197.63|199.93|197.63|199.93|197.63|199.93|197.63|1
1652038390000|2022-05-08 19:33:10|199.92|197.62|199.9|197.6|199.92|197.62|199.9|197.6|3
1652038400000|2022-05-08 19:33:20|199.89|197.59|199.86|197.56|199.89|197.59|199.86|197.56|3
1652038410000|2022-05-08 19:33:30|199.84|197.54|199.86|197.56|199.86|197.56|199.77|197.47|12
1652038420000|2022-05-08 19:33:40|199.87|197.57|199.87|197.57|199.87|197.57|199.86|197.56|5
1652038430000|2022-05-08 19:33:50|199.88|197.58|199.85|197.55|199.88|197.58|199.8|197.5|8
1652038440000|2022-05-08 19:34:00|199.86|197.56|199.85|197.55|199.86|197.56|199.83|197.53|5
1652038450000|2022-05-08 19:34:10|199.84|197.54|199.83|197.53|199.85|197.55|199.75|197.45|18
1652038460000|2022-05-08 19:34:20|199.84|197.54|199.78|197.48|199.84|197.54|199.78|197.48|5
1652038470000|2022-05-08 19:34:30|199.76|197.46|199.73|197.43|199.76|197.46|199.72|197.42|5
1652038480000|2022-05-08 19:34:40|199.72|197.42|199.71|197.41|199.72|197.42|199.71|197.41|2
1652038490000|2022-05-08 19:34:50|199.67|197.37|199.7|197.4|199.71|197.41|199.67|197.37|3
1652038500000|2022-05-08 19:35:00|199.69|197.39|199.65|197.35|199.69|197.39|199.65|197.35|10
1652038510000|2022-05-08 19:35:10|199.66|197.36|199.58|197.28|199.66|197.36|199.58|197.28|10
1652038520000|2022-05-08 19:35:20|199.62|197.32|199.59|197.29|199.62|197.32|199.59|197.29|3
1652038530000|2022-05-08 19:35:30|199.6|197.3|199.59|197.29|199.6|197.3|199.59|197.29|2
1652038540000|2022-05-08 19:35:40|199.6|197.3|199.6|197.3|199.6|197.3|199.6|197.3|1
1652038550000|2022-05-08 19:35:50|199.62|197.32|199.6|197.3|199.63|197.33|199.6|197.3|4
1652038560000|2022-05-08 19:36:00|199.62|197.32|199.6|197.3|199.62|197.32|199.6|197.3|2
1652038580000|2022-05-08 19:36:20|199.61|197.31|199.58|197.28|199.61|197.31|199.58|197.28|2
1652038590000|2022-05-08 19:36:30|199.61|197.31|199.65|197.35|199.65|197.35|199.58|197.28|10
1652038600000|2022-05-08 19:36:40|199.56|197.26|199.61|197.31|199.61|197.31|199.54|197.24|4
1652038610000|2022-05-08 19:36:50|199.64|197.34|199.65|197.35|199.65|197.35|199.61|197.31|6
1652038620000|2022-05-08 19:37:00|199.63|197.33|199.66|197.36|199.66|197.36|199.61|197.31|8
1652038630000|2022-05-08 19:37:10|199.65|197.35|199.64|197.34|199.65|197.35|199.62|197.32|4
1652038640000|2022-05-08 19:37:20|199.63|197.33|199.61|197.31|199.63|197.33|199.61|197.31|3
1652038650000|2022-05-08 19:37:30|199.62|197.32|199.61|197.31|199.64|197.34|199.61|197.31|7
1652038660000|2022-05-08 19:37:40|199.6|197.3|199.65|197.35|199.65|197.35|199.6|197.3|5
1652038690000|2022-05-08 19:38:10|199.64|197.34|199.64|197.34|199.64|197.34|199.64|197.34|1
1652038700000|2022-05-08 19:38:20|199.63|197.33|199.63|197.33|199.63|197.33|199.63|197.33|1
1652038710000|2022-05-08 19:38:30|199.62|197.32|199.61|197.31|199.62|197.32|199.61|197.31|4
1652038730000|2022-05-08 19:38:50|199.6|197.3|199.53|197.23|199.6|197.3|199.53|197.23|9
1652038750000|2022-05-08 19:39:10|199.52|197.22|199.62|197.32|199.62|197.32|199.52|197.22|5
1652038760000|2022-05-08 19:39:20|199.63|197.33|199.6|197.3|199.63|197.33|199.6|197.3|6
1652038770000|2022-05-08 19:39:30|199.61|197.31|199.62|197.32|199.62|197.32|199.6|197.3|4
1652038780000|2022-05-08 19:39:40|199.61|197.31|199.71|197.41|199.71|197.41|199.61|197.31|14
1652038790000|2022-05-08 19:39:50|199.74|197.44|199.73|197.43|199.74|197.44|199.73|197.43|2
1652038800000|2022-05-08 19:40:00|199.74|197.44|199.65|197.35|199.74|197.44|199.63|197.33|15
1652038810000|2022-05-08 19:40:10|199.64|197.34|199.61|197.31|199.65|197.35|199.61|197.31|6
1652038820000|2022-05-08 19:40:20|199.62|197.32|199.61|197.31|199.62|197.32|199.61|197.31|2
1652038830000|2022-05-08 19:40:30|199.6|197.3|199.59|197.29|199.6|197.3|199.59|197.29|2
1652038840000|2022-05-08 19:40:40|199.58|197.28|199.58|197.28|199.62|197.32|199.53|197.23|14
1652038850000|2022-05-08 19:40:50|199.59|197.29|199.59|197.29|199.59|197.29|199.58|197.28|3
1652038860000|2022-05-08 19:41:00|199.58|197.28|199.61|197.31|199.61|197.31|199.58|197.28|5
1652038870000|2022-05-08 19:41:10|199.62|197.32|199.63|197.33|199.64|197.34|199.62|197.32|4
1652038880000|2022-05-08 19:41:20|199.64|197.34|199.64|197.34|199.64|197.34|199.63|197.33|3
1652038890000|2022-05-08 19:41:30|199.63|197.33|199.63|197.33|199.63|197.33|199.63|197.33|1
1652038910000|2022-05-08 19:41:50|199.64|197.34|199.64|197.34|199.64|197.34|199.64|197.34|1
1652038920000|2022-05-08 19:42:00|199.63|197.33|199.58|197.28|199.63|197.33|199.57|197.27|9
1652038930000|2022-05-08 19:42:10|199.61|197.31|199.65|197.35|199.66|197.36|199.59|197.29|9
1652038940000|2022-05-08 19:42:20|199.69|197.39|199.67|197.37|199.69|197.39|199.64|197.34|7
1652038950000|2022-05-08 19:42:30|199.65|197.35|199.63|197.33|199.65|197.35|199.63|197.33|3
1652038960000|2022-05-08 19:42:40|199.62|197.32|199.52|197.22|199.62|197.32|199.52|197.22|11
1652038970000|2022-05-08 19:42:50|199.51|197.21|199.52|197.22|199.52|197.22|199.51|197.21|2
1652038980000|2022-05-08 19:43:00|199.51|197.21|199.54|197.24|199.54|197.24|199.5|197.2|9
1652038990000|2022-05-08 19:43:10|199.53|197.23|199.51|197.21|199.54|197.24|199.51|197.21|6
1652039000000|2022-05-08 19:43:20|199.5|197.2|199.49|197.19|199.5|197.2|199.49|197.19|2
1652039020000|2022-05-08 19:43:40|199.48|197.18|199.46|197.16|199.48|197.18|199.45|197.15|8
1652039030000|2022-05-08 19:43:50|199.48|197.18|199.48|197.18|199.5|197.2|199.48|197.18|8
1652039040000|2022-05-08 19:44:00|199.49|197.19|199.51|197.21|199.51|197.21|199.48|197.18|6
1652039050000|2022-05-08 19:44:10|199.52|197.22|199.54|197.24|199.54|197.24|199.52|197.22|2
1652039060000|2022-05-08 19:44:20|199.57|197.27|199.63|197.33|199.64|197.34|199.5|197.2|10
1652039070000|2022-05-08 19:44:30|199.62|197.32|199.58|197.28|199.62|197.32|199.58|197.28|6
1652039080000|2022-05-08 19:44:40|199.55|197.25|199.58|197.28|199.59|197.29|199.55|197.25|4
1652039090000|2022-05-08 19:44:50|199.55|197.25|199.55|197.25|199.56|197.26|199.55|197.25|3
1652039100000|2022-05-08 19:45:00|199.54|197.24|199.5|197.2|199.54|197.24|199.47|197.17|9
1652039110000|2022-05-08 19:45:10|199.49|197.19|199.5|197.2|199.5|197.2|199.49|197.19|2
1652039130000|2022-05-08 19:45:30|199.48|197.18|199.39|197.09|199.48|197.18|199.39|197.09|9
1652039140000|2022-05-08 19:45:40|199.4|197.1|199.41|197.11|199.43|197.13|199.4|197.1|8
1652039150000|2022-05-08 19:45:50|199.43|197.13|199.39|197.09|199.43|197.13|199.39|197.09|4
1652039160000|2022-05-08 19:46:00|199.42|197.12|199.45|197.15|199.45|197.15|199.4|197.1|5
1652039170000|2022-05-08 19:46:10|199.46|197.16|199.48|197.18|199.48|197.18|199.46|197.16|3
1652039180000|2022-05-08 19:46:20|199.47|197.17|199.47|197.17|199.48|197.18|199.47|197.17|3
1652039190000|2022-05-08 19:46:30|199.48|197.18|199.48|197.18|199.5|197.2|199.48|197.18|3
1652039200000|2022-05-08 19:46:40|199.49|197.19|199.48|197.18|199.49|197.19|199.48|197.18|4
1652039220000|2022-05-08 19:47:00|199.47|197.17|199.5|197.2|199.5|197.2|199.47|197.17|5
1652039230000|2022-05-08 19:47:10|199.51|197.21|199.57|197.27|199.57|197.27|199.5|197.2|7
1652039240000|2022-05-08 19:47:20|199.58|197.28|199.52|197.22|199.58|197.28|199.52|197.22|4
1652039250000|2022-05-08 19:47:30|199.51|197.21|199.56|197.26|199.58|197.28|199.51|197.21|3
1652039260000|2022-05-08 19:47:40|199.58|197.28|199.58|197.28|199.58|197.28|199.57|197.27|3
1652039270000|2022-05-08 19:47:50|199.6|197.3|199.59|197.29|199.6|197.3|199.59|197.29|2
1652039280000|2022-05-08 19:48:00|199.58|197.28|199.58|197.28|199.58|197.28|199.58|197.28|1
1652039310000|2022-05-08 19:48:30|199.59|197.29|199.59|197.29|199.59|197.29|199.59|197.29|1
1652039320000|2022-05-08 19:48:40|199.58|197.28|199.58|197.28|199.58|197.28|199.57|197.27|3
1652039340000|2022-05-08 19:49:00|199.59|197.29|199.61|197.31|199.61|197.31|199.58|197.28|6
1652039360000|2022-05-08 19:49:20|199.62|197.32|199.65|197.35|199.66|197.36|199.62|197.32|6
1652039380000|2022-05-08 19:49:40|199.63|197.33|199.63|197.33|199.63|197.33|199.62|197.32|3
1652039390000|2022-05-08 19:49:50|199.64|197.34|199.65|197.35|199.67|197.37|199.64|197.34|5
1652039410000|2022-05-08 19:50:10|199.66|197.36|199.65|197.35|199.66|197.36|199.65|197.35|2
1652039430000|2022-05-08 19:50:30|199.64|197.34|199.59|197.29|199.64|197.34|199.58|197.28|6
1652039440000|2022-05-08 19:50:40|199.55|197.25|199.5|197.2|199.55|197.25|199.49|197.19|10
1652039450000|2022-05-08 19:50:50|199.49|197.19|199.41|197.11|199.5|197.2|199.4|197.1|10
1652039460000|2022-05-08 19:51:00|199.4|197.1|199.46|197.16|199.46|197.16|199.4|197.1|5
1652039470000|2022-05-08 19:51:10|199.48|197.18|199.47|197.17|199.48|197.18|199.43|197.13|9
1652039480000|2022-05-08 19:51:20|199.48|197.18|199.47|197.17|199.49|197.19|199.47|197.17|4
1652039490000|2022-05-08 19:51:30|199.46|197.16|199.41|197.11|199.47|197.17|199.41|197.11|9
1652039500000|2022-05-08 19:51:40|199.4|197.1|199.44|197.14|199.44|197.14|199.4|197.1|3
1652039510000|2022-05-08 19:51:50|199.45|197.15|199.48|197.18|199.49|197.19|199.45|197.15|4
1652039520000|2022-05-08 19:52:00|199.47|197.17|199.48|197.18|199.49|197.19|199.47|197.17|4
1652039530000|2022-05-08 19:52:10|199.49|197.19|199.57|197.27|199.57|197.27|199.49|197.19|11
1652039540000|2022-05-08 19:52:20|199.58|197.28|199.62|197.32|199.62|197.32|199.58|197.28|4
1652039550000|2022-05-08 19:52:30|199.63|197.33|199.63|197.33|199.65|197.35|199.62|197.32|6
1652039560000|2022-05-08 19:52:40|199.62|197.32|199.58|197.28|199.62|197.32|199.58|197.28|4
1652039570000|2022-05-08 19:52:50|199.57|197.27|199.5|197.2|199.57|197.27|199.5|197.2|6
1652039590000|2022-05-08 19:53:10|199.49|197.19|199.55|197.25|199.55|197.25|199.49|197.19|8
1652039600000|2022-05-08 19:53:20|199.56|197.26|199.57|197.27|199.57|197.27|199.56|197.26|2
1652039610000|2022-05-08 19:53:30|199.56|197.26|199.56|197.26|199.56|197.26|199.56|197.26|1
1652039620000|2022-05-08 19:53:40|199.5|197.2|199.54|197.24|199.54|197.24|199.47|197.17|6
1652039630000|2022-05-08 19:53:50|199.55|197.25|199.55|197.25|199.55|197.25|199.55|197.25|1
1652039640000|2022-05-08 19:54:00|199.56|197.26|199.57|197.27|199.57|197.27|199.56|197.26|2
1652039650000|2022-05-08 19:54:10|199.58|197.28|199.66|197.36|199.66|197.36|199.58|197.28|6
1652039670000|2022-05-08 19:54:30|199.68|197.38|199.71|197.41|199.71|197.41|199.68|197.38|5
1652039680000|2022-05-08 19:54:40|199.72|197.42|199.74|197.44|199.74|197.44|199.71|197.41|7
1652039710000|2022-05-08 19:55:10|199.75|197.45|199.76|197.46|199.76|197.46|199.74|197.44|3
1652039720000|2022-05-08 19:55:20|199.77|197.47|199.77|197.47|199.77|197.47|199.74|197.44|9
1652039730000|2022-05-08 19:55:30|199.74|197.44|199.74|197.44|199.76|197.46|199.74|197.44|3
1652039740000|2022-05-08 19:55:40|199.76|197.46|199.66|197.36|199.76|197.46|199.66|197.36|8
1652039750000|2022-05-08 19:55:50|199.65|197.35|199.64|197.34|199.65|197.35|199.62|197.32|10
1652039760000|2022-05-08 19:56:00|199.65|197.35|199.58|197.28|199.65|197.35|199.58|197.28|8
1652039770000|2022-05-08 19:56:10|199.59|197.29|199.59|197.29|199.62|197.32|199.59|197.29|3
1652039780000|2022-05-08 19:56:20|199.58|197.28|199.56|197.26|199.58|197.28|199.56|197.26|3
1652039790000|2022-05-08 19:56:30|199.58|197.28|199.56|197.26|199.58|197.28|199.56|197.26|2
1652039800000|2022-05-08 19:56:40|199.55|197.25|199.52|197.22|199.55|197.25|199.52|197.22|2
1652039810000|2022-05-08 19:56:50|199.55|197.25|199.55|197.25|199.55|197.25|199.55|197.25|1
1652039820000|2022-05-08 19:57:00|199.54|197.24|199.56|197.26|199.56|197.26|199.54|197.24|2
1652039830000|2022-05-08 19:57:10|199.55|197.25|199.64|197.34|199.66|197.36|199.55|197.25|10
1652039840000|2022-05-08 19:57:20|199.63|197.33|199.73|197.43|199.74|197.44|199.63|197.33|11
1652039860000|2022-05-08 19:57:40|199.72|197.42|199.71|197.41|199.72|197.42|199.71|197.41|6
1652039870000|2022-05-08 19:57:50|199.7|197.4|199.65|197.35|199.72|197.42|199.65|197.35|10
1652039880000|2022-05-08 19:58:00|199.66|197.36|199.64|197.34|199.66|197.36|199.64|197.34|2
1652039890000|2022-05-08 19:58:10|199.65|197.35|199.7|197.4|199.7|197.4|199.64|197.34|9
1652039900000|2022-05-08 19:58:20|199.71|197.41|199.71|197.41|199.72|197.42|199.71|197.41|3
1652039910000|2022-05-08 19:58:30|199.72|197.42|199.8|197.5|199.8|197.5|199.72|197.42|8
1652039930000|2022-05-08 19:58:50|199.82|197.52|199.81|197.51|199.86|197.56|199.8|197.5|11
1652039940000|2022-05-08 19:59:00|199.8|197.5|199.73|197.43|199.8|197.5|199.73|197.43|10
1652039950000|2022-05-08 19:59:10|199.75|197.45|199.73|197.43|199.76|197.46|199.73|197.43|3
1652039960000|2022-05-08 19:59:20|199.74|197.44|199.74|197.44|199.74|197.44|199.74|197.44|1
1652039970000|2022-05-08 19:59:30|199.77|197.47|199.78|197.48|199.78|197.48|199.77|197.47|2
1652039980000|2022-05-08 19:59:40|199.75|197.45|199.72|197.42|199.75|197.45|199.72|197.42|6
1652039990000|2022-05-08 19:59:50|199.71|197.41|199.66|197.36|199.71|197.41|199.66|197.36|3
1652040000000|2022-05-08 20:00:00|199.65|197.35|199.73|197.43|199.73|197.43|199.59|197.29|16
1652040010000|2022-05-08 20:00:10|199.74|197.44|199.75|197.45|199.75|197.45|199.74|197.44|4
1652040020000|2022-05-08 20:00:20|199.74|197.44|199.85|197.55|199.87|197.57|199.74|197.44|15
1652040030000|2022-05-08 20:00:30|199.84|197.54|199.8|197.5|199.85|197.55|199.78|197.48|8
1652040040000|2022-05-08 20:00:40|199.82|197.52|199.77|197.47|199.82|197.52|199.77|197.47|6
1652040050000|2022-05-08 20:00:50|199.78|197.48|199.71|197.41|199.79|197.49|199.7|197.4|14
1652040060000|2022-05-08 20:01:00|199.69|197.39|199.65|197.35|199.73|197.43|199.63|197.33|15
1652040070000|2022-05-08 20:01:10|199.64|197.34|199.58|197.28|199.64|197.34|199.58|197.28|6
1652040080000|2022-05-08 20:01:20|199.56|197.26|199.54|197.24|199.58|197.28|199.54|197.24|5
1652040090000|2022-05-08 20:01:30|199.55|197.25|199.54|197.24|199.55|197.25|199.46|197.16|6
1652040100000|2022-05-08 20:01:40|199.53|197.23|199.5|197.2|199.53|197.23|199.49|197.19|8
1652040110000|2022-05-08 20:01:50|199.49|197.19|199.48|197.18|199.49|197.19|199.48|197.18|2
1652040120000|2022-05-08 20:02:00|199.47|197.17|199.41|197.11|199.47|197.17|199.4|197.1|8
1652040130000|2022-05-08 20:02:10|199.4|197.1|199.17|196.87|199.4|197.1|199.14|196.84|17
1652040140000|2022-05-08 20:02:20|199.16|196.86|199.15|196.85|199.16|196.86|199.14|196.84|6
1652040150000|2022-05-08 20:02:30|199.14|196.84|199.38|197.08|199.38|197.08|199.14|196.84|8
1652040160000|2022-05-08 20:02:40|199.37|197.07|199.36|197.06|199.38|197.08|199.36|197.06|5
1652040170000|2022-05-08 20:02:50|199.37|197.07|199.32|197.02|199.37|197.07|199.32|197.02|4
1652040180000|2022-05-08 20:03:00|199.31|197.01|199.33|197.03|199.33|197.03|199.31|197.01|8
1652040190000|2022-05-08 20:03:10|199.34|197.04|199.33|197.03|199.35|197.05|199.33|197.03|6
1652040200000|2022-05-08 20:03:20|199.34|197.04|199.13|196.83|199.34|197.04|199.13|196.83|4
1652040210000|2022-05-08 20:03:30|199.12|196.82|199.13|196.83|199.13|196.83|199.12|196.82|2
1652040220000|2022-05-08 20:03:40|199.12|196.82|199.1|196.8|199.12|196.82|199.05|196.75|12
1652040230000|2022-05-08 20:03:50|199.12|196.82|199.33|197.03|199.33|197.03|199.11|196.81|12
1652040240000|2022-05-08 20:04:00|199.34|197.04|199.35|197.05|199.35|197.05|199.33|197.03|4
1652040250000|2022-05-08 20:04:10|199.33|197.03|199.14|196.84|199.37|197.07|199.13|196.83|7
1652040260000|2022-05-08 20:04:20|199.13|196.83|199.12|196.82|199.13|196.83|199.12|196.82|2
1652040270000|2022-05-08 20:04:30|199.11|196.81|199.09|196.79|199.11|196.81|199.09|196.79|3
1652040280000|2022-05-08 20:04:40|199.05|196.75|199.06|196.76|199.06|196.76|199.05|196.75|2
1652040290000|2022-05-08 20:04:50|199.05|196.75|199.05|196.75|199.05|196.75|199.05|196.75|1
1652040300000|2022-05-08 20:05:00|199.04|196.74|199.05|196.75|199.05|196.75|199.03|196.73|4
1652040310000|2022-05-08 20:05:10|199.04|196.74|198.97|196.67|199.04|196.74|198.92|196.62|18
1652040320000|2022-05-08 20:05:20|198.98|196.68|198.98|196.68|198.98|196.68|198.97|196.67|13
1652040330000|2022-05-08 20:05:30|198.97|196.67|198.94|196.64|198.97|196.67|198.84|196.54|18
1652040340000|2022-05-08 20:05:40|198.93|196.63|198.91|196.61|198.96|196.66|198.88|196.58|13
1652040350000|2022-05-08 20:05:50|198.9|196.6|199.04|196.74|199.04|196.74|198.9|196.6|10
1652040360000|2022-05-08 20:06:00|199.03|196.73|199.07|196.77|199.07|196.77|199.03|196.73|3
1652040370000|2022-05-08 20:06:10|199.08|196.78|199.12|196.82|199.12|196.82|199.06|196.76|7
1652040380000|2022-05-08 20:06:20|199.13|196.83|199.37|197.07|199.39|197.09|199.13|196.83|9
1652040390000|2022-05-08 20:06:30|199.38|197.08|199.39|197.09|199.42|197.12|199.37|197.07|5
1652040400000|2022-05-08 20:06:40|199.38|197.08|199.4|197.1|199.4|197.1|199.38|197.08|3
1652040410000|2022-05-08 20:06:50|199.42|197.12|199.42|197.12|199.44|197.14|199.41|197.11|6
1652040420000|2022-05-08 20:07:00|199.4|197.1|199.4|197.1|199.41|197.11|199.4|197.1|3
1652040430000|2022-05-08 20:07:10|199.41|197.11|199.4|197.1|199.41|197.11|199.4|197.1|2
1652040440000|2022-05-08 20:07:20|199.39|197.09|199.4|197.1|199.4|197.1|199.39|197.09|2
1652040450000|2022-05-08 20:07:30|199.39|197.09|199.4|197.1|199.4|197.1|199.39|197.09|2
1652040460000|2022-05-08 20:07:40|199.39|197.09|199.43|197.13|199.44|197.14|199.39|197.09|8
1652040470000|2022-05-08 20:07:50|199.42|197.12|199.45|197.15|199.45|197.15|199.42|197.12|2
1652040480000|2022-05-08 20:08:00|199.47|197.17|199.45|197.15|199.52|197.22|199.45|197.15|8
1652040490000|2022-05-08 20:08:10|199.44|197.14|199.45|197.15|199.45|197.15|199.44|197.14|2
1652040500000|2022-05-08 20:08:20|199.46|197.16|199.46|197.16|199.46|197.16|199.46|197.16|1
1652040510000|2022-05-08 20:08:30|199.47|197.17|199.5|197.2|199.5|197.2|199.47|197.17|5
1652040520000|2022-05-08 20:08:40|199.49|197.19|199.48|197.18|199.49|197.19|199.47|197.17|3
1652040530000|2022-05-08 20:08:50|199.51|197.21|199.58|197.28|199.58|197.28|199.51|197.21|6
1652040540000|2022-05-08 20:09:00|199.55|197.25|199.52|197.22|199.55|197.25|199.52|197.22|3
1652040550000|2022-05-08 20:09:10|199.51|197.21|199.51|197.21|199.51|197.21|199.51|197.21|1
1652040570000|2022-05-08 20:09:30|199.49|197.19|199.4|197.1|199.49|197.19|199.4|197.1|7
1652040580000|2022-05-08 20:09:40|199.41|197.11|199.39|197.09|199.41|197.11|199.39|197.09|3
1652040590000|2022-05-08 20:09:50|199.4|197.1|199.4|197.1|199.4|197.1|199.4|197.1|1
1652040610000|2022-05-08 20:10:10|199.38|197.08|199.33|197.03|199.38|197.08|199.33|197.03|3
1652040620000|2022-05-08 20:10:20|199.32|197.02|199.05|196.75|199.33|197.03|199.04|196.74|12
1652040630000|2022-05-08 20:10:30|199.06|196.76|199.09|196.79|199.25|196.95|199.06|196.76|9
1652040640000|2022-05-08 20:10:40|199.08|196.78|199.09|196.79|199.09|196.79|199.08|196.78|2
1652040650000|2022-05-08 20:10:50|199.08|196.78|198.88|196.58|199.08|196.78|198.88|196.58|14
1652040660000|2022-05-08 20:11:00|198.87|196.57|198.95|196.65|198.96|196.66|198.87|196.57|12
1652040680000|2022-05-08 20:11:20|198.96|196.66|198.99|196.69|199.03|196.73|198.96|196.66|7
1652040690000|2022-05-08 20:11:30|199|196.7|198.97|196.67|199.01|196.71|198.97|196.67|7
1652040700000|2022-05-08 20:11:40|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652040710000|2022-05-08 20:11:50|198.98|196.68|199.04|196.74|199.04|196.74|198.98|196.68|6
1652040720000|2022-05-08 20:12:00|199.03|196.73|199.02|196.72|199.03|196.73|199.02|196.72|2
1652040730000|2022-05-08 20:12:10|199.01|196.71|198.96|196.66|199.01|196.71|198.96|196.66|4
1652040740000|2022-05-08 20:12:20|198.97|196.67|199.02|196.72|199.02|196.72|198.97|196.67|11
1652040750000|2022-05-08 20:12:30|199.03|196.73|199.03|196.73|199.03|196.73|199.01|196.71|13
1652040760000|2022-05-08 20:12:40|199.01|196.71|199.05|196.75|199.05|196.75|199.01|196.71|12
1652040770000|2022-05-08 20:12:50|199.06|196.76|199.04|196.74|199.1|196.8|199.04|196.74|8
1652040790000|2022-05-08 20:13:10|199.05|196.75|199.03|196.73|199.06|196.76|199.03|196.73|7
1652040800000|2022-05-08 20:13:20|199.02|196.72|198.97|196.67|199.02|196.72|198.96|196.66|8
1652040810000|2022-05-08 20:13:30|198.98|196.68|199|196.7|199|196.7|198.98|196.68|3
1652040820000|2022-05-08 20:13:40|199.01|196.71|198.98|196.68|199.01|196.71|198.98|196.68|3
1652040830000|2022-05-08 20:13:50|198.99|196.69|198.98|196.68|199|196.7|198.98|196.68|6
1652040840000|2022-05-08 20:14:00|198.97|196.67|198.96|196.66|198.97|196.67|198.96|196.66|2
1652040850000|2022-05-08 20:14:10|198.97|196.67|199.01|196.71|199.01|196.71|198.97|196.67|5
1652040860000|2022-05-08 20:14:20|199.04|196.74|199.06|196.76|199.06|196.76|199.04|196.74|3
1652040870000|2022-05-08 20:14:30|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652040880000|2022-05-08 20:14:40|199.05|196.75|199.04|196.74|199.06|196.76|199.03|196.73|7
1652040890000|2022-05-08 20:14:50|199.05|196.75|199.12|196.82|199.13|196.83|199.05|196.75|7
1652040900000|2022-05-08 20:15:00|199.11|196.81|199.12|196.82|199.14|196.84|199.11|196.81|3
1652040920000|2022-05-08 20:15:20|199.13|196.83|199.13|196.83|199.13|196.83|199.12|196.82|3
1652040930000|2022-05-08 20:15:30|199.14|196.84|199.13|196.83|199.14|196.84|199.13|196.83|2
1652040940000|2022-05-08 20:15:40|199.12|196.82|199.04|196.74|199.12|196.82|199.02|196.72|10
1652040950000|2022-05-08 20:15:50|199.05|196.75|199.04|196.74|199.06|196.76|199.04|196.74|5
1652040960000|2022-05-08 20:16:00|199.05|196.75|199.05|196.75|199.05|196.75|199.04|196.74|3
1652040970000|2022-05-08 20:16:10|199.04|196.74|198.99|196.69|199.04|196.74|198.99|196.69|4
1652040990000|2022-05-08 20:16:30|198.98|196.68|198.98|196.68|199|196.7|198.98|196.68|3
1652041000000|2022-05-08 20:16:40|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652041010000|2022-05-08 20:16:50|198.98|196.68|198.98|196.68|198.98|196.68|198.98|196.68|1
1652041020000|2022-05-08 20:17:00|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652041040000|2022-05-08 20:17:20|199|196.7|199|196.7|199|196.7|199|196.7|1
1652041050000|2022-05-08 20:17:30|198.99|196.69|198.98|196.68|198.99|196.69|198.96|196.66|3
1652041060000|2022-05-08 20:17:40|198.99|196.69|198.96|196.66|198.99|196.69|198.96|196.66|2
1652041070000|2022-05-08 20:17:50|198.95|196.65|198.89|196.59|198.95|196.65|198.89|196.59|7
1652041080000|2022-05-08 20:18:00|198.91|196.61|198.92|196.62|198.99|196.69|198.89|196.59|11
1652041090000|2022-05-08 20:18:10|198.91|196.61|198.91|196.61|198.92|196.62|198.9|196.6|4
1652041100000|2022-05-08 20:18:20|198.9|196.6|198.88|196.58|198.9|196.6|198.88|196.58|3
1652041110000|2022-05-08 20:18:30|198.89|196.59|198.89|196.59|198.89|196.59|198.89|196.59|1
1652041120000|2022-05-08 20:18:40|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1652041150000|2022-05-08 20:19:10|198.91|196.61|199.01|196.71|199.02|196.72|198.91|196.61|8
1652041160000|2022-05-08 20:19:20|199.02|196.72|199|196.7|199.02|196.72|199|196.7|4
1652041170000|2022-05-08 20:19:30|199.01|196.71|198.95|196.65|199.01|196.71|198.91|196.61|3
1652041180000|2022-05-08 20:19:40|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652041200000|2022-05-08 20:20:00|199.01|196.71|198.99|196.69|199.01|196.71|198.99|196.69|3
1652041210000|2022-05-08 20:20:10|199|196.7|199|196.7|199|196.7|199|196.7|1
1652041220000|2022-05-08 20:20:20|199.01|196.71|199|196.7|199.01|196.71|199|196.7|2
1652041230000|2022-05-08 20:20:30|199.02|196.72|199.01|196.71|199.02|196.72|199.01|196.71|2
1652041240000|2022-05-08 20:20:40|199.02|196.72|199.05|196.75|199.05|196.75|199.01|196.71|5
1652041250000|2022-05-08 20:20:50|199.06|196.76|199.06|196.76|199.07|196.77|199.06|196.76|3
1652041260000|2022-05-08 20:21:00|199.07|196.77|199.07|196.77|199.07|196.77|199.07|196.77|1
1652041270000|2022-05-08 20:21:10|199.06|196.76|199.06|196.76|199.06|196.76|199.06|196.76|1
1652041280000|2022-05-08 20:21:20|199.07|196.77|199.01|196.71|199.07|196.77|199.01|196.71|7
1652041290000|2022-05-08 20:21:30|198.99|196.69|199|196.7|199|196.7|198.99|196.69|2
1652041300000|2022-05-08 20:21:40|198.99|196.69|199.01|196.71|199.01|196.71|198.99|196.69|2
1652041310000|2022-05-08 20:21:50|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652041320000|2022-05-08 20:22:00|199.01|196.71|199.01|196.71|199.01|196.71|199.01|196.71|1
1652041330000|2022-05-08 20:22:10|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652041340000|2022-05-08 20:22:20|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652041350000|2022-05-08 20:22:30|199.01|196.71|198.91|196.61|199.01|196.71|198.91|196.61|8
1652041360000|2022-05-08 20:22:40|198.93|196.63|198.93|196.63|198.95|196.65|198.91|196.61|5
1652041370000|2022-05-08 20:22:50|198.92|196.62|198.92|196.62|198.92|196.62|198.9|196.6|5
1652041380000|2022-05-08 20:23:00|198.9|196.6|198.9|196.6|198.9|196.6|198.9|196.6|1
1652041390000|2022-05-08 20:23:10|198.89|196.59|198.88|196.58|198.89|196.59|198.88|196.58|2
1652041400000|2022-05-08 20:23:20|198.85|196.55|198.83|196.53|198.85|196.55|198.83|196.53|7
1652041410000|2022-05-08 20:23:30|198.82|196.52|198.83|196.53|198.83|196.53|198.82|196.52|2
1652041420000|2022-05-08 20:23:40|198.82|196.52|198.79|196.49|198.82|196.52|198.78|196.48|7
1652041430000|2022-05-08 20:23:50|198.76|196.46|198.77|196.47|198.77|196.47|198.67|196.37|17
1652041440000|2022-05-08 20:24:00|198.78|196.48|198.8|196.5|198.81|196.51|198.74|196.44|10
1652041450000|2022-05-08 20:24:10|198.82|196.52|198.83|196.53|198.83|196.53|198.82|196.52|2
1652041460000|2022-05-08 20:24:20|198.82|196.52|198.83|196.53|198.83|196.53|198.81|196.51|8
1652041470000|2022-05-08 20:24:30|198.82|196.52|198.83|196.53|198.83|196.53|198.82|196.52|8
1652041480000|2022-05-08 20:24:40|198.8|196.5|198.83|196.53|198.83|196.53|198.8|196.5|2
1652041490000|2022-05-08 20:24:50|198.82|196.52|198.76|196.46|198.82|196.52|198.75|196.45|8
1652041500000|2022-05-08 20:25:00|198.75|196.45|198.76|196.46|198.77|196.47|198.74|196.44|7
1652041510000|2022-05-08 20:25:10|198.78|196.48|198.71|196.41|198.78|196.48|198.71|196.41|4
1652041520000|2022-05-08 20:25:20|198.72|196.42|198.63|196.33|198.72|196.42|198.63|196.33|9
1652041530000|2022-05-08 20:25:30|198.64|196.34|198.67|196.37|198.69|196.39|198.63|196.33|7
1652041540000|2022-05-08 20:25:40|198.66|196.36|198.66|196.36|198.67|196.37|198.66|196.36|3
1652041550000|2022-05-08 20:25:50|198.67|196.37|198.61|196.31|198.67|196.37|198.6|196.3|8
1652041560000|2022-05-08 20:26:00|198.6|196.3|198.5|196.2|198.6|196.3|198.5|196.2|10
1652041570000|2022-05-08 20:26:10|198.57|196.27|198.45|196.15|198.58|196.28|198.45|196.15|9
1652041580000|2022-05-08 20:26:20|198.46|196.16|198.4|196.1|198.51|196.21|198.4|196.1|18
1652041590000|2022-05-08 20:26:30|198.41|196.11|198.4|196.1|198.41|196.11|198.4|196.1|2
1652041600000|2022-05-08 20:26:40|198.39|196.09|198.36|196.06|198.39|196.09|198.34|196.04|7
1652041610000|2022-05-08 20:26:50|198.38|196.08|198.35|196.05|198.38|196.08|198.34|196.04|4
1652041620000|2022-05-08 20:27:00|198.37|196.07|198.38|196.08|198.38|196.08|198.35|196.05|5
1652041630000|2022-05-08 20:27:10|198.4|196.1|198.43|196.13|198.44|196.14|198.4|196.1|7
1652041640000|2022-05-08 20:27:20|198.42|196.12|198.19|195.89|198.42|196.12|198.19|195.89|6
1652041650000|2022-05-08 20:27:30|198.18|195.88|198.38|196.08|198.4|196.1|198.18|195.88|9
1652041660000|2022-05-08 20:27:40|198.39|196.09|198.41|196.11|198.41|196.11|198.39|196.09|2
1652041670000|2022-05-08 20:27:50|198.4|196.1|198.38|196.08|198.4|196.1|198.38|196.08|3
1652041680000|2022-05-08 20:28:00|198.39|196.09|198.4|196.1|198.4|196.1|198.39|196.09|2
1652041690000|2022-05-08 20:28:10|198.39|196.09|198.39|196.09|198.39|196.09|198.39|196.09|1
1652041710000|2022-05-08 20:28:30|198.4|196.1|198.39|196.09|198.4|196.1|198.39|196.09|4
1652041720000|2022-05-08 20:28:40|198.4|196.1|198.42|196.12|198.42|196.12|198.4|196.1|2
1652041730000|2022-05-08 20:28:50|198.43|196.13|198.41|196.11|198.43|196.13|198.41|196.11|2
1652041740000|2022-05-08 20:29:00|198.39|196.09|198.2|195.9|198.4|196.1|198.19|195.89|11
1652041750000|2022-05-08 20:29:10|198.18|195.88|198.18|195.88|198.18|195.88|198.18|195.88|1
1652041760000|2022-05-08 20:29:20|198.07|195.77|198.01|195.71|198.18|195.88|198|195.7|9
1652041770000|2022-05-08 20:29:30|198|195.7|197.96|195.66|198.01|195.71|197.94|195.64|11
1652041780000|2022-05-08 20:29:40|197.97|195.67|198.12|195.82|198.12|195.82|197.97|195.67|11
1652041790000|2022-05-08 20:29:50|198.14|195.84|198.33|196.03|198.33|196.03|198.14|195.84|8
1652041800000|2022-05-08 20:30:00|198.32|196.02|198.49|196.19|198.49|196.19|198.32|196.02|11
1652041810000|2022-05-08 20:30:10|198.5|196.2|198.51|196.21|198.51|196.21|198.5|196.2|2
1652041820000|2022-05-08 20:30:20|198.5|196.2|198.51|196.21|198.51|196.21|198.5|196.2|2
1652041830000|2022-05-08 20:30:30|198.5|196.2|198.5|196.2|198.54|196.24|198.5|196.2|8
1652041840000|2022-05-08 20:30:40|198.48|196.18|198.37|196.07|198.48|196.18|198.37|196.07|5
1652041850000|2022-05-08 20:30:50|198.39|196.09|198.38|196.08|198.41|196.11|198.38|196.08|7
1652041860000|2022-05-08 20:31:00|198.24|195.94|198.36|196.06|198.36|196.06|198.12|195.82|19
1652041870000|2022-05-08 20:31:10|198.42|196.12|198.39|196.09|198.43|196.13|198.39|196.09|7
1652041880000|2022-05-08 20:31:20|198.41|196.11|198.39|196.09|198.42|196.12|198.39|196.09|4
1652041890000|2022-05-08 20:31:30|198.41|196.11|198.4|196.1|198.41|196.11|198.4|196.1|2
1652041900000|2022-05-08 20:31:40|198.41|196.11|198.42|196.12|198.46|196.16|198.41|196.11|13
1652041910000|2022-05-08 20:31:50|198.43|196.13|198.42|196.12|198.44|196.14|198.39|196.09|11
1652041920000|2022-05-08 20:32:00|198.41|196.11|198.42|196.12|198.42|196.12|198.41|196.11|2
1652041930000|2022-05-08 20:32:10|198.41|196.11|198.48|196.18|198.48|196.18|198.41|196.11|8
1652041940000|2022-05-08 20:32:20|198.47|196.17|198.46|196.16|198.48|196.18|198.44|196.14|9
1652041950000|2022-05-08 20:32:30|198.44|196.14|198.4|196.1|198.44|196.14|198.4|196.1|3
1652041960000|2022-05-08 20:32:40|198.39|196.09|198.38|196.08|198.39|196.09|198.37|196.07|4
1652041970000|2022-05-08 20:32:50|198.39|196.09|198.39|196.09|198.39|196.09|198.37|196.07|3
1652041980000|2022-05-08 20:33:00|198.4|196.1|198.41|196.11|198.41|196.11|198.4|196.1|2
1652041990000|2022-05-08 20:33:10|198.4|196.1|198.41|196.11|198.42|196.12|198.4|196.1|5
1652042000000|2022-05-08 20:33:20|198.4|196.1|198.39|196.09|198.4|196.1|198.39|196.09|2
1652042010000|2022-05-08 20:33:30|198.41|196.11|198.38|196.08|198.41|196.11|198.37|196.07|4
1652042020000|2022-05-08 20:33:40|198.37|196.07|198.37|196.07|198.37|196.07|198.37|196.07|1
1652042030000|2022-05-08 20:33:50|198.36|196.06|198.15|195.85|198.36|196.06|198.14|195.84|10
1652042040000|2022-05-08 20:34:00|198.14|195.84|198.41|196.11|198.41|196.11|198.12|195.82|11
1652042050000|2022-05-08 20:34:10|198.42|196.12|198.46|196.16|198.46|196.16|198.42|196.12|4
1652042060000|2022-05-08 20:34:20|198.47|196.17|198.47|196.17|198.49|196.19|198.46|196.16|7
1652042070000|2022-05-08 20:34:30|198.46|196.16|198.46|196.16|198.48|196.18|198.46|196.16|7
1652042080000|2022-05-08 20:34:40|198.47|196.17|198.47|196.17|198.49|196.19|198.46|196.16|7
1652042090000|2022-05-08 20:34:50|198.49|196.19|198.5|196.2|198.5|196.2|198.48|196.18|4
1652042100000|2022-05-08 20:35:00|198.49|196.19|198.49|196.19|198.49|196.19|198.47|196.17|4
1652042110000|2022-05-08 20:35:10|198.48|196.18|198.47|196.17|198.49|196.19|198.47|196.17|6
1652042120000|2022-05-08 20:35:20|198.46|196.16|198.46|196.16|198.46|196.16|198.46|196.16|1
1652042130000|2022-05-08 20:35:30|198.47|196.17|198.46|196.16|198.48|196.18|198.46|196.16|4
1652042140000|2022-05-08 20:35:40|198.48|196.18|198.5|196.2|198.51|196.21|198.48|196.18|7
1652042150000|2022-05-08 20:35:50|198.51|196.21|198.51|196.21|198.51|196.21|198.51|196.21|1
1652042160000|2022-05-08 20:36:00|198.5|196.2|198.5|196.2|198.5|196.2|198.5|196.2|1
1652042170000|2022-05-08 20:36:10|198.49|196.19|198.46|196.16|198.49|196.19|198.46|196.16|6
1652042180000|2022-05-08 20:36:20|198.45|196.15|198.45|196.15|198.45|196.15|198.45|196.15|1
1652042190000|2022-05-08 20:36:30|198.44|196.14|198.41|196.11|198.44|196.14|198.41|196.11|6
1652042200000|2022-05-08 20:36:40|198.4|196.1|198.4|196.1|198.4|196.1|198.4|196.1|1
1652042210000|2022-05-08 20:36:50|198.41|196.11|198.41|196.11|198.43|196.13|198.41|196.11|3
1652042220000|2022-05-08 20:37:00|198.42|196.12|198.43|196.13|198.43|196.13|198.42|196.12|2
1652042240000|2022-05-08 20:37:20|198.44|196.14|198.47|196.17|198.48|196.18|198.44|196.14|7
1652042250000|2022-05-08 20:37:30|198.48|196.18|198.61|196.31|198.62|196.32|198.48|196.18|8
1652042260000|2022-05-08 20:37:40|198.62|196.32|198.63|196.33|198.64|196.34|198.62|196.32|3
1652042270000|2022-05-08 20:37:50|198.61|196.31|198.66|196.36|198.66|196.36|198.6|196.3|10
1652042280000|2022-05-08 20:38:00|198.64|196.34|198.64|196.34|198.65|196.35|198.62|196.32|6
1652042290000|2022-05-08 20:38:10|198.65|196.35|198.65|196.35|198.66|196.36|198.65|196.35|5
1652042300000|2022-05-08 20:38:20|198.66|196.36|198.66|196.36|198.66|196.36|198.65|196.35|3
1652042310000|2022-05-08 20:38:30|198.65|196.35|198.66|196.36|198.66|196.36|198.65|196.35|2
1652042330000|2022-05-08 20:38:50|198.67|196.37|198.62|196.32|198.67|196.37|198.61|196.31|7
1652042340000|2022-05-08 20:39:00|198.63|196.33|198.65|196.35|198.65|196.35|198.63|196.33|3
1652042350000|2022-05-08 20:39:10|198.64|196.34|198.65|196.35|198.65|196.35|198.64|196.34|2
1652042360000|2022-05-08 20:39:20|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652042370000|2022-05-08 20:39:30|198.67|196.37|198.66|196.36|198.67|196.37|198.66|196.36|4
1652042380000|2022-05-08 20:39:40|198.67|196.37|198.64|196.34|198.67|196.37|198.64|196.34|6
1652042390000|2022-05-08 20:39:50|198.63|196.33|198.55|196.25|198.63|196.33|198.55|196.25|9
1652042400000|2022-05-08 20:40:00|198.56|196.26|198.62|196.32|198.62|196.32|198.56|196.26|7
1652042410000|2022-05-08 20:40:10|198.61|196.31|198.61|196.31|198.62|196.32|198.61|196.31|3
1652042420000|2022-05-08 20:40:20|198.59|196.29|198.56|196.26|198.59|196.29|198.56|196.26|4
1652042430000|2022-05-08 20:40:30|198.55|196.25|198.56|196.26|198.56|196.26|198.55|196.25|2
1652042440000|2022-05-08 20:40:40|198.57|196.27|198.54|196.24|198.57|196.27|198.54|196.24|4
1652042450000|2022-05-08 20:40:50|198.53|196.23|198.53|196.23|198.54|196.24|198.53|196.23|3
1652042460000|2022-05-08 20:41:00|198.5|196.2|198.56|196.26|198.56|196.26|198.5|196.2|7
1652042470000|2022-05-08 20:41:10|198.55|196.25|198.54|196.24|198.55|196.25|198.54|196.24|2
1652042480000|2022-05-08 20:41:20|198.55|196.25|198.63|196.33|198.63|196.33|198.54|196.24|9
1652042490000|2022-05-08 20:41:30|198.64|196.34|198.63|196.33|198.65|196.35|198.62|196.32|4
1652042510000|2022-05-08 20:41:50|198.64|196.34|198.63|196.33|198.64|196.34|198.63|196.33|2
1652042530000|2022-05-08 20:42:10|198.64|196.34|198.7|196.4|198.7|196.4|198.64|196.34|6
1652042540000|2022-05-08 20:42:20|198.72|196.42|198.79|196.49|198.8|196.5|198.72|196.42|13
1652042550000|2022-05-08 20:42:30|198.8|196.5|198.75|196.45|198.8|196.5|198.75|196.45|5
1652042560000|2022-05-08 20:42:40|198.74|196.44|198.76|196.46|198.76|196.46|198.74|196.44|3
1652042570000|2022-05-08 20:42:50|198.75|196.45|198.75|196.45|198.75|196.45|198.75|196.45|1
1652042580000|2022-05-08 20:43:00|198.72|196.42|198.72|196.42|198.72|196.42|198.68|196.38|6
1652042590000|2022-05-08 20:43:10|198.73|196.43|198.73|196.43|198.73|196.43|198.72|196.42|3
1652042600000|2022-05-08 20:43:20|198.72|196.42|198.74|196.44|198.74|196.44|198.7|196.4|6
1652042610000|2022-05-08 20:43:30|198.75|196.45|198.78|196.48|198.78|196.48|198.75|196.45|6
1652042620000|2022-05-08 20:43:40|198.77|196.47|198.75|196.45|198.77|196.47|198.74|196.44|5
1652042630000|2022-05-08 20:43:50|198.74|196.44|198.37|196.07|198.74|196.44|198.35|196.05|30
1652042640000|2022-05-08 20:44:00|198.36|196.06|198.39|196.09|198.4|196.1|198.17|195.87|18
1652042650000|2022-05-08 20:44:10|198.4|196.1|198.4|196.1|198.41|196.11|198.38|196.08|11
1652042660000|2022-05-08 20:44:20|198.41|196.11|198.15|195.85|198.42|196.12|198.14|195.84|14
1652042670000|2022-05-08 20:44:30|198.14|195.84|197.95|195.65|198.14|195.84|197.95|195.65|18
1652042680000|2022-05-08 20:44:40|197.93|195.63|197.82|195.52|197.93|195.63|197.73|195.43|22
1652042690000|2022-05-08 20:44:50|197.81|195.51|197.93|195.63|197.93|195.63|197.8|195.5|20
1652042700000|2022-05-08 20:45:00|197.92|195.62|198.04|195.74|198.04|195.74|197.92|195.62|8
1652042710000|2022-05-08 20:45:10|198.05|195.75|198.02|195.72|198.06|195.76|198|195.7|15
1652042720000|2022-05-08 20:45:20|198.03|195.73|197.94|195.64|198.03|195.73|197.93|195.63|12
1652042730000|2022-05-08 20:45:30|197.95|195.65|197.97|195.67|197.97|195.67|197.95|195.65|8
1652042740000|2022-05-08 20:45:40|197.98|195.68|198.03|195.73|198.04|195.74|197.98|195.68|6
1652042750000|2022-05-08 20:45:50|198.04|195.74|198.05|195.75|198.05|195.75|198.04|195.74|2
1652042760000|2022-05-08 20:46:00|198.06|195.76|198.4|196.1|198.4|196.1|198.05|195.75|11
1652042770000|2022-05-08 20:46:10|198.37|196.07|198.36|196.06|198.37|196.07|198.36|196.06|4
1652042790000|2022-05-08 20:46:30|198.41|196.11|198.12|195.82|198.41|196.11|198.12|195.82|15
1652042800000|2022-05-08 20:46:40|198.11|195.81|198.08|195.78|198.12|195.82|198.05|195.75|12
1652042810000|2022-05-08 20:46:50|198.13|195.83|198.13|195.83|198.13|195.83|198.13|195.83|1
1652042820000|2022-05-08 20:47:00|198.09|195.79|198.05|195.75|198.12|195.82|198.05|195.75|12
1652042830000|2022-05-08 20:47:10|198.04|195.74|198.01|195.71|198.04|195.74|197.97|195.67|9
1652042840000|2022-05-08 20:47:20|198.03|195.73|198.01|195.71|198.06|195.76|198.01|195.71|7
1652042850000|2022-05-08 20:47:30|198.05|195.75|198.05|195.75|198.05|195.75|198.04|195.74|3
1652042860000|2022-05-08 20:47:40|198.04|195.74|198.05|195.75|198.05|195.75|198.04|195.74|2
1652042870000|2022-05-08 20:47:50|198.03|195.73|197.92|195.62|198.04|195.74|197.92|195.62|11
1652042880000|2022-05-08 20:48:00|197.93|195.63|197.8|195.5|197.93|195.63|197.8|195.5|17
1652042890000|2022-05-08 20:48:10|197.83|195.53|197.82|195.52|197.83|195.53|197.82|195.52|2
1652042900000|2022-05-08 20:48:20|197.83|195.53|197.86|195.56|197.87|195.57|197.82|195.52|7
1652042910000|2022-05-08 20:48:30|197.85|195.55|197.84|195.54|197.85|195.55|197.84|195.54|2
1652042920000|2022-05-08 20:48:40|197.85|195.55|197.83|195.53|197.86|195.56|197.83|195.53|7
1652042930000|2022-05-08 20:48:50|197.84|195.54|197.85|195.55|197.85|195.55|197.79|195.49|13
1652042940000|2022-05-08 20:49:00|197.84|195.54|197.81|195.51|197.84|195.54|197.81|195.51|5
1652042950000|2022-05-08 20:49:10|197.84|195.54|197.9|195.6|197.9|195.6|197.84|195.54|3
1652042960000|2022-05-08 20:49:20|197.91|195.61|197.89|195.59|197.91|195.61|197.89|195.59|3
1652042970000|2022-05-08 20:49:30|197.88|195.58|197.88|195.58|197.89|195.59|197.88|195.58|3
1652042980000|2022-05-08 20:49:40|197.89|195.59|197.89|195.59|197.9|195.6|197.88|195.58|5
1652042990000|2022-05-08 20:49:50|197.88|195.58|197.91|195.61|197.93|195.63|197.87|195.57|10
1652043000000|2022-05-08 20:50:00|197.9|195.6|197.92|195.62|197.92|195.62|197.89|195.59|5
1652043010000|2022-05-08 20:50:10|197.91|195.61|197.91|195.61|197.91|195.61|197.91|195.61|1
1652043020000|2022-05-08 20:50:20|197.92|195.62|197.92|195.62|197.92|195.62|197.92|195.62|1
1652043050000|2022-05-08 20:50:50|197.91|195.61|197.91|195.61|197.91|195.61|197.91|195.61|1
1652043060000|2022-05-08 20:51:00|197.88|195.58|197.89|195.59|197.89|195.59|197.87|195.57|4
1652043080000|2022-05-08 20:51:20|197.88|195.58|197.88|195.58|197.89|195.59|197.88|195.58|3
1652043090000|2022-05-08 20:51:30|197.89|195.59|197.92|195.62|197.93|195.63|197.88|195.58|10
1652043100000|2022-05-08 20:51:40|197.93|195.63|197.97|195.67|197.98|195.68|197.93|195.63|5
1652043110000|2022-05-08 20:51:50|197.98|195.68|197.99|195.69|197.99|195.69|197.96|195.66|7
1652043120000|2022-05-08 20:52:00|197.98|195.68|197.89|195.59|197.99|195.69|197.89|195.59|8
1652043130000|2022-05-08 20:52:10|197.9|195.6|197.9|195.6|197.9|195.6|197.9|195.6|1
1652043140000|2022-05-08 20:52:20|197.91|195.61|197.91|195.61|197.91|195.61|197.9|195.6|3
1652043150000|2022-05-08 20:52:30|197.9|195.6|197.87|195.57|197.91|195.61|197.87|195.57|6
1652043160000|2022-05-08 20:52:40|197.86|195.56|197.81|195.51|197.86|195.56|197.81|195.51|5
1652043180000|2022-05-08 20:53:00|197.79|195.49|197.78|195.48|197.79|195.49|197.74|195.44|11
1652043190000|2022-05-08 20:53:10|197.77|195.47|197.79|195.49|197.79|195.49|197.77|195.47|3
1652043200000|2022-05-08 20:53:20|197.8|195.5|197.82|195.52|197.86|195.56|197.8|195.5|11
1652043210000|2022-05-08 20:53:30|197.84|195.54|197.85|195.55|197.85|195.55|197.84|195.54|2
1652043220000|2022-05-08 20:53:40|197.84|195.54|197.8|195.5|197.84|195.54|197.8|195.5|6
1652043230000|2022-05-08 20:53:50|197.79|195.49|197.78|195.48|197.8|195.5|197.78|195.48|6
1652043250000|2022-05-08 20:54:10|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652043260000|2022-05-08 20:54:20|197.78|195.48|197.78|195.48|197.78|195.48|197.78|195.48|1
1652043270000|2022-05-08 20:54:30|197.76|195.46|197.7|195.4|197.77|195.47|197.69|195.39|8
1652043280000|2022-05-08 20:54:40|197.69|195.39|197.69|195.39|197.7|195.4|197.67|195.37|4
1652043290000|2022-05-08 20:54:50|197.68|195.38|197.62|195.32|197.69|195.39|197.62|195.32|10
1652043300000|2022-05-08 20:55:00|197.61|195.31|197.58|195.28|197.61|195.31|197.55|195.25|12
1652043310000|2022-05-08 20:55:10|197.6|195.3|197.7|195.4|197.7|195.4|197.6|195.3|13
1652043320000|2022-05-08 20:55:20|197.71|195.41|197.76|195.46|197.76|195.46|197.7|195.4|10
1652043330000|2022-05-08 20:55:30|197.77|195.47|197.76|195.46|197.77|195.47|197.76|195.46|2
1652043340000|2022-05-08 20:55:40|197.74|195.44|197.7|195.4|197.74|195.44|197.7|195.4|7
1652043350000|2022-05-08 20:55:50|197.73|195.43|197.74|195.44|197.74|195.44|197.73|195.43|2
1652043360000|2022-05-08 20:56:00|197.73|195.43|197.69|195.39|197.73|195.43|197.69|195.39|4
1652043370000|2022-05-08 20:56:10|197.7|195.4|197.78|195.48|197.78|195.48|197.7|195.4|12
1652043380000|2022-05-08 20:56:20|197.77|195.47|197.77|195.47|197.77|195.47|197.77|195.47|1
1652043400000|2022-05-08 20:56:40|197.76|195.46|197.69|195.39|197.76|195.46|197.68|195.38|7
1652043410000|2022-05-08 20:56:50|197.7|195.4|197.69|195.39|197.7|195.4|197.69|195.39|2
1652043420000|2022-05-08 20:57:00|197.68|195.38|197.69|195.39|197.69|195.39|197.68|195.38|2
1652043430000|2022-05-08 20:57:10|197.68|195.38|197.68|195.38|197.69|195.39|197.68|195.38|3
1652043440000|2022-05-08 20:57:20|197.7|195.4|197.81|195.51|197.81|195.51|197.7|195.4|5
1652043450000|2022-05-08 20:57:30|197.8|195.5|197.81|195.51|197.81|195.51|197.8|195.5|2
1652043460000|2022-05-08 20:57:40|197.83|195.53|197.94|195.64|197.97|195.67|197.83|195.53|14
1652043470000|2022-05-08 20:57:50|197.95|195.65|197.95|195.65|197.95|195.65|197.95|195.65|1
1652043480000|2022-05-08 20:58:00|197.96|195.66|198.05|195.75|198.05|195.75|197.96|195.66|6
1652043490000|2022-05-08 20:58:10|198.04|195.74|198.11|195.81|198.11|195.81|198.04|195.74|8
1652043500000|2022-05-08 20:58:20|198.1|195.8|198.04|195.74|198.1|195.8|198.02|195.72|19
1652043510000|2022-05-08 20:58:30|198.05|195.75|197.95|195.65|198.05|195.75|197.94|195.64|8
1652043520000|2022-05-08 20:58:40|197.94|195.64|197.95|195.65|197.95|195.65|197.94|195.64|2
1652043530000|2022-05-08 20:58:50|197.93|195.63|197.91|195.61|197.95|195.65|197.91|195.61|8
1652043540000|2022-05-08 20:59:00|197.9|195.6|197.88|195.58|197.9|195.6|197.82|195.52|12
1652043550000|2022-05-08 20:59:10|197.89|195.59|197.89|195.59|197.89|195.59|197.89|195.59|1
1652043560000|2022-05-08 20:59:20|197.9|195.6|197.84|195.54|197.92|195.62|197.84|195.54|14
1652043570000|2022-05-08 20:59:30|197.85|195.55|197.85|195.55|197.85|195.55|197.85|195.55|1
1652043580000|2022-05-08 20:59:40|197.86|195.56|197.9|195.6|197.9|195.6|197.86|195.56|5
1652043590000|2022-05-08 20:59:50|197.89|195.59|197.88|195.58|197.89|195.59|197.88|195.58|2
1652043600000|2022-05-08 21:00:00|197.86|195.56|197.98|195.68|197.98|195.68|197.86|195.56|12
1652043610000|2022-05-08 21:00:10|197.99|195.69|198.11|195.81|198.11|195.81|197.99|195.69|9
1652043630000|2022-05-08 21:00:30|198.12|195.82|198.06|195.76|198.12|195.82|198.06|195.76|6
1652043640000|2022-05-08 21:00:40|198.04|195.74|198.05|195.75|198.08|195.78|198.04|195.74|9
1652043650000|2022-05-08 21:00:50|198.04|195.74|198.04|195.74|198.04|195.74|198.04|195.74|1
1652043660000|2022-05-08 21:01:00|198.05|195.75|198.08|195.78|198.08|195.78|198.05|195.75|5
1652043670000|2022-05-08 21:01:10|198.07|195.77|198.16|195.86|198.17|195.87|198.07|195.77|13
1652043680000|2022-05-08 21:01:20|198.17|195.87|198.46|196.16|198.47|196.17|198.17|195.87|9
1652043690000|2022-05-08 21:01:30|198.45|196.15|198.43|196.13|198.45|196.15|198.43|196.13|7
1652043700000|2022-05-08 21:01:40|198.42|196.12|198.39|196.09|198.42|196.12|198.36|196.06|6
1652043710000|2022-05-08 21:01:50|198.4|196.1|198.39|196.09|198.4|196.1|198.38|196.08|8
1652043720000|2022-05-08 21:02:00|198.35|196.05|198.36|196.06|198.36|196.06|198.13|195.83|12
1652043730000|2022-05-08 21:02:10|198.38|196.08|198.37|196.07|198.38|196.08|198.37|196.07|2
1652043740000|2022-05-08 21:02:20|198.38|196.08|198.38|196.08|198.38|196.08|198.38|196.08|1
1652043750000|2022-05-08 21:02:30|198.37|196.07|198.39|196.09|198.39|196.09|198.37|196.07|3
1652043780000|2022-05-08 21:03:00|198.4|196.1|198.18|195.88|198.4|196.1|198.18|195.88|8
1652043790000|2022-05-08 21:03:10|198.16|195.86|198.16|195.86|198.17|195.87|198.16|195.86|5
1652043800000|2022-05-08 21:03:20|198.13|195.83|198.13|195.83|198.13|195.83|198.13|195.83|1
1652043810000|2022-05-08 21:03:30|198.12|195.82|198.05|195.75|198.12|195.82|198.05|195.75|10
1652043820000|2022-05-08 21:03:40|198.04|195.74|198.04|195.74|198.04|195.74|198.04|195.74|1
1652043830000|2022-05-08 21:03:50|198.03|195.73|198.03|195.73|198.03|195.73|198.03|195.73|1
1652043840000|2022-05-08 21:04:00|198.04|195.74|198.06|195.76|198.11|195.81|198.04|195.74|9
1652043850000|2022-05-08 21:04:10|198.05|195.75|198.06|195.76|198.06|195.76|198.05|195.75|4
1652043860000|2022-05-08 21:04:20|198.05|195.75|198.06|195.76|198.06|195.76|198.05|195.75|2
1652043890000|2022-05-08 21:04:50|198.04|195.74|198.06|195.76|198.06|195.76|198.03|195.73|4
1652043900000|2022-05-08 21:05:00|198.05|195.75|198.13|195.83|198.13|195.83|198.05|195.75|4
1652043910000|2022-05-08 21:05:10|198.11|195.81|198.13|195.83|198.13|195.83|198.08|195.78|7
1652043920000|2022-05-08 21:05:20|198.11|195.81|198.16|195.86|198.19|195.89|198.08|195.78|12
1652043930000|2022-05-08 21:05:30|198.19|195.89|198.16|195.86|198.19|195.89|198.16|195.86|4
1652043940000|2022-05-08 21:05:40|198.17|195.87|198.35|196.05|198.35|196.05|198.17|195.87|7
1652043950000|2022-05-08 21:05:50|198.36|196.06|198.35|196.05|198.36|196.06|198.35|196.05|4
1652043960000|2022-05-08 21:06:00|198.33|196.03|198.34|196.04|198.34|196.04|198.33|196.03|4
1652043970000|2022-05-08 21:06:10|198.33|196.03|198.11|195.81|198.35|196.05|198.11|195.81|10
1652043980000|2022-05-08 21:06:20|198.09|195.79|198.08|195.78|198.09|195.79|198.07|195.77|3
1652043990000|2022-05-08 21:06:30|198.07|195.77|198.06|195.76|198.08|195.78|198.06|195.76|4
1652044000000|2022-05-08 21:06:40|198.05|195.75|197.95|195.65|198.05|195.75|197.95|195.65|9
1652044010000|2022-05-08 21:06:50|197.97|195.67|197.95|195.65|198.05|195.75|197.95|195.65|11
1652044020000|2022-05-08 21:07:00|197.96|195.66|197.95|195.65|197.96|195.66|197.95|195.65|8
1652044030000|2022-05-08 21:07:10|197.96|195.66|198.01|195.71|198.01|195.71|197.95|195.65|8
1652044040000|2022-05-08 21:07:20|198.02|195.72|198.02|195.72|198.02|195.72|198.02|195.72|1
1652044050000|2022-05-08 21:07:30|198.01|195.71|198.08|195.78|198.08|195.78|198.01|195.71|5
1652044060000|2022-05-08 21:07:40|198.07|195.77|198.05|195.75|198.07|195.77|198.04|195.74|5
1652044070000|2022-05-08 21:07:50|198.04|195.74|198.05|195.75|198.05|195.75|198.03|195.73|4
1652044080000|2022-05-08 21:08:00|198.03|195.73|198.07|195.77|198.07|195.77|198.03|195.73|4
1652044090000|2022-05-08 21:08:10|198.11|195.81|198.35|196.05|198.38|196.08|198.1|195.8|15
1652044100000|2022-05-08 21:08:20|198.32|196.02|198.31|196.01|198.32|196.02|198.31|196.01|2
1652044110000|2022-05-08 21:08:30|198.29|195.99|198.09|195.79|198.29|195.99|198.09|195.79|9
1652044120000|2022-05-08 21:08:40|198.1|195.8|198.1|195.8|198.1|195.8|198.1|195.8|1
1652044130000|2022-05-08 21:08:50|198.11|195.81|198.1|195.8|198.11|195.81|198.1|195.8|2
1652044140000|2022-05-08 21:09:00|198.11|195.81|198.18|195.88|198.18|195.88|198.11|195.81|6
1652044150000|2022-05-08 21:09:10|198.21|195.91|198.21|195.91|198.21|195.91|198.21|195.91|1
1652044160000|2022-05-08 21:09:20|198.17|195.87|198.18|195.88|198.18|195.88|198.17|195.87|2
1652044170000|2022-05-08 21:09:30|198.17|195.87|198.17|195.87|198.17|195.87|198.17|195.87|1
1652044180000|2022-05-08 21:09:40|198.15|195.85|198.16|195.86|198.21|195.91|198.15|195.85|8
1652044190000|2022-05-08 21:09:50|198.18|195.88|198.46|196.16|198.49|196.19|198.13|195.83|15
1652044200000|2022-05-08 21:10:00|198.45|196.15|198.51|196.21|198.53|196.23|198.39|196.09|10
1652044210000|2022-05-08 21:10:10|198.43|196.13|198.42|196.12|198.43|196.13|198.42|196.12|2
1652044220000|2022-05-08 21:10:20|198.43|196.13|198.4|196.1|198.45|196.15|198.37|196.07|7
1652044230000|2022-05-08 21:10:30|198.39|196.09|198.36|196.06|198.39|196.09|198.34|196.04|5
1652044240000|2022-05-08 21:10:40|198.37|196.07|198.37|196.07|198.39|196.09|198.37|196.07|5
1652044250000|2022-05-08 21:10:50|198.36|196.06|198.35|196.05|198.36|196.06|198.35|196.05|2
1652044260000|2022-05-08 21:11:00|198.36|196.06|198.42|196.12|198.42|196.12|198.35|196.05|6
1652044270000|2022-05-08 21:11:10|198.45|196.15|198.45|196.15|198.46|196.16|198.43|196.13|9
1652044280000|2022-05-08 21:11:20|198.39|196.09|198.52|196.22|198.53|196.23|198.39|196.09|7
1652044290000|2022-05-08 21:11:30|198.54|196.24|198.47|196.17|198.54|196.24|198.47|196.17|6
1652044300000|2022-05-08 21:11:40|198.45|196.15|198.56|196.26|198.57|196.27|198.44|196.14|18
1652044310000|2022-05-08 21:11:50|198.57|196.27|198.58|196.28|198.69|196.39|198.53|196.23|10
1652044320000|2022-05-08 21:12:00|198.65|196.35|198.73|196.43|198.73|196.43|198.6|196.3|13
1652044330000|2022-05-08 21:12:10|198.72|196.42|198.73|196.43|198.74|196.44|198.68|196.38|10
1652044340000|2022-05-08 21:12:20|198.77|196.47|198.8|196.5|198.8|196.5|198.71|196.41|8
1652044350000|2022-05-08 21:12:30|198.78|196.48|198.74|196.44|198.78|196.48|198.68|196.38|5
1652044360000|2022-05-08 21:12:40|198.73|196.43|198.69|196.39|198.73|196.43|198.69|196.39|2
1652044370000|2022-05-08 21:12:50|198.67|196.37|198.63|196.33|198.67|196.37|198.61|196.31|6
1652044380000|2022-05-08 21:13:00|198.64|196.34|198.64|196.34|198.65|196.35|198.63|196.33|4
1652044390000|2022-05-08 21:13:10|198.63|196.33|198.62|196.32|198.63|196.33|198.62|196.32|2
1652044400000|2022-05-08 21:13:20|198.64|196.34|198.65|196.35|198.65|196.35|198.64|196.34|2
1652044410000|2022-05-08 21:13:30|198.62|196.32|198.65|196.35|198.65|196.35|198.62|196.32|2
1652044420000|2022-05-08 21:13:40|198.66|196.36|198.65|196.35|198.66|196.36|198.65|196.35|2
1652044430000|2022-05-08 21:13:50|198.64|196.34|198.61|196.31|198.64|196.34|198.6|196.3|4
1652044440000|2022-05-08 21:14:00|198.63|196.33|198.61|196.31|198.63|196.33|198.6|196.3|4
1652044460000|2022-05-08 21:14:20|198.6|196.3|198.6|196.3|198.6|196.3|198.6|196.3|1
1652044480000|2022-05-08 21:14:40|198.61|196.31|198.63|196.33|198.65|196.35|198.61|196.31|8
1652044500000|2022-05-08 21:15:00|198.57|196.27|198.61|196.31|198.63|196.33|198.57|196.27|3
1652044510000|2022-05-08 21:15:10|198.6|196.3|198.61|196.31|198.61|196.31|198.6|196.3|2
1652044540000|2022-05-08 21:15:40|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1652044560000|2022-05-08 21:16:00|198.66|196.36|198.65|196.35|198.66|196.36|198.59|196.29|5
1652044570000|2022-05-08 21:16:10|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1652044580000|2022-05-08 21:16:20|198.65|196.35|198.64|196.34|198.65|196.35|198.64|196.34|4
1652044600000|2022-05-08 21:16:40|198.62|196.32|198.73|196.43|198.73|196.43|198.6|196.3|14
1652044610000|2022-05-08 21:16:50|198.72|196.42|198.72|196.42|198.73|196.43|198.71|196.41|5
1652044620000|2022-05-08 21:17:00|198.69|196.39|198.72|196.42|198.72|196.42|198.69|196.39|2
1652044630000|2022-05-08 21:17:10|198.73|196.43|198.73|196.43|198.73|196.43|198.73|196.43|1
1652044640000|2022-05-08 21:17:20|198.72|196.42|198.71|196.41|198.72|196.42|198.71|196.41|2
1652044650000|2022-05-08 21:17:30|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1652044670000|2022-05-08 21:17:50|198.71|196.41|198.73|196.43|198.73|196.43|198.71|196.41|3
1652044680000|2022-05-08 21:18:00|198.72|196.42|198.71|196.41|198.72|196.42|198.7|196.4|3
1652044690000|2022-05-08 21:18:10|198.72|196.42|198.72|196.42|198.72|196.42|198.72|196.42|1
1652044700000|2022-05-08 21:18:20|198.71|196.41|198.52|196.22|198.71|196.41|198.48|196.18|24
1652044710000|2022-05-08 21:18:30|198.53|196.23|198.6|196.3|198.6|196.3|198.51|196.21|7
1652044720000|2022-05-08 21:18:40|198.66|196.36|198.64|196.34|198.67|196.37|198.64|196.34|4
1652044730000|2022-05-08 21:18:50|198.63|196.33|198.62|196.32|198.63|196.33|198.62|196.32|2
1652044740000|2022-05-08 21:19:00|198.63|196.33|198.62|196.32|198.64|196.34|198.58|196.28|10
1652044750000|2022-05-08 21:19:10|198.65|196.35|198.65|196.35|198.65|196.35|198.64|196.34|3
1652044760000|2022-05-08 21:19:20|198.58|196.28|198.58|196.28|198.58|196.28|198.58|196.28|1
1652044770000|2022-05-08 21:19:30|198.59|196.29|198.58|196.28|198.59|196.29|198.55|196.25|3
1652044780000|2022-05-08 21:19:40|198.57|196.27|198.62|196.32|198.62|196.32|198.47|196.17|6
1652044790000|2022-05-08 21:19:50|198.6|196.3|198.61|196.31|198.62|196.32|198.6|196.3|4
1652044800000|2022-05-08 21:20:00|198.62|196.32|198.62|196.32|198.65|196.35|198.61|196.31|4
1652044810000|2022-05-08 21:20:10|198.61|196.31|198.62|196.32|198.62|196.32|198.57|196.27|8
1652044820000|2022-05-08 21:20:20|198.58|196.28|198.59|196.29|198.59|196.29|198.55|196.25|6
1652044830000|2022-05-08 21:20:30|198.58|196.28|198.6|196.3|198.6|196.3|198.55|196.25|4
1652044840000|2022-05-08 21:20:40|198.57|196.27|198.56|196.26|198.57|196.27|198.56|196.26|2
1652044850000|2022-05-08 21:20:50|198.58|196.28|198.56|196.26|198.58|196.28|198.56|196.26|3
1652044860000|2022-05-08 21:21:00|198.58|196.28|198.56|196.26|198.64|196.34|198.56|196.26|7
1652044880000|2022-05-08 21:21:20|198.57|196.27|198.57|196.27|198.57|196.27|198.57|196.27|1
1652044920000|2022-05-08 21:22:00|198.56|196.26|198.57|196.27|198.6|196.3|198.56|196.26|4
1652044930000|2022-05-08 21:22:10|198.6|196.3|198.59|196.29|198.6|196.3|198.57|196.27|5
1652044940000|2022-05-08 21:22:20|198.55|196.25|198.55|196.25|198.55|196.25|198.55|196.25|1
1652044950000|2022-05-08 21:22:30|198.59|196.29|198.58|196.28|198.65|196.35|198.58|196.28|10
1652044960000|2022-05-08 21:22:40|198.63|196.33|198.61|196.31|198.63|196.33|198.61|196.31|3
1652044970000|2022-05-08 21:22:50|198.63|196.33|198.63|196.33|198.65|196.35|198.63|196.33|3
1652044980000|2022-05-08 21:23:00|198.62|196.32|198.63|196.33|198.64|196.34|198.59|196.29|7
1652044990000|2022-05-08 21:23:10|198.64|196.34|198.72|196.42|198.75|196.45|198.64|196.34|8
1652045000000|2022-05-08 21:23:20|198.69|196.39|198.72|196.42|198.72|196.42|198.69|196.39|2
1652045010000|2022-05-08 21:23:30|198.7|196.4|198.65|196.35|198.71|196.41|198.65|196.35|5
1652045030000|2022-05-08 21:23:50|198.6|196.3|198.63|196.33|198.65|196.35|198.59|196.29|4
1652045040000|2022-05-08 21:24:00|198.62|196.32|198.59|196.29|198.62|196.32|198.59|196.29|3
1652045050000|2022-05-08 21:24:10|198.63|196.33|198.64|196.34|198.64|196.34|198.63|196.33|2
1652045060000|2022-05-08 21:24:20|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1652045070000|2022-05-08 21:24:30|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1652045080000|2022-05-08 21:24:40|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1652045100000|2022-05-08 21:25:00|198.63|196.33|198.61|196.31|198.63|196.33|198.59|196.29|4
1652045110000|2022-05-08 21:25:10|198.62|196.32|198.62|196.32|198.62|196.32|198.62|196.32|1
1652045120000|2022-05-08 21:25:20|198.65|196.35|198.66|196.36|198.68|196.38|198.65|196.35|5
1652045140000|2022-05-08 21:25:40|198.59|196.29|198.66|196.36|198.66|196.36|198.59|196.29|2
1652045150000|2022-05-08 21:25:50|198.65|196.35|198.65|196.35|198.66|196.36|198.65|196.35|3
1652045160000|2022-05-08 21:26:00|198.68|196.38|198.7|196.4|198.71|196.41|198.68|196.38|4
1652045170000|2022-05-08 21:26:10|198.69|196.39|198.69|196.39|198.69|196.39|198.69|196.39|1
1652045180000|2022-05-08 21:26:20|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652045190000|2022-05-08 21:26:30|198.65|196.35|198.67|196.37|198.67|196.37|198.63|196.33|4
1652045200000|2022-05-08 21:26:40|198.65|196.35|198.65|196.35|198.65|196.35|198.65|196.35|1
1652045210000|2022-05-08 21:26:50|198.66|196.36|198.65|196.35|198.66|196.36|198.65|196.35|4
1652045220000|2022-05-08 21:27:00|198.67|196.37|198.65|196.35|198.67|196.37|198.65|196.35|2
1652045250000|2022-05-08 21:27:30|198.64|196.34|198.64|196.34|198.64|196.34|198.64|196.34|1
1652045260000|2022-05-08 21:27:40|198.63|196.33|198.63|196.33|198.63|196.33|198.63|196.33|1
1652045270000|2022-05-08 21:27:50|198.64|196.34|198.63|196.33|198.64|196.34|198.63|196.33|2
1652045280000|2022-05-08 21:28:00|198.62|196.32|198.65|196.35|198.65|196.35|198.6|196.3|8
1652045290000|2022-05-08 21:28:10|198.63|196.33|198.68|196.38|198.69|196.39|198.62|196.32|5
1652045300000|2022-05-08 21:28:20|198.69|196.39|198.64|196.34|198.69|196.39|198.64|196.34|7
1652045330000|2022-05-08 21:28:50|198.63|196.33|198.64|196.34|198.64|196.34|198.59|196.29|4
1652045340000|2022-05-08 21:29:00|198.67|196.37|198.64|196.34|198.71|196.41|198.63|196.33|6
1652045350000|2022-05-08 21:29:10|198.65|196.35|198.64|196.34|198.65|196.35|198.64|196.34|2
1652045360000|2022-05-08 21:29:20|198.65|196.35|198.64|196.34|198.71|196.41|198.64|196.34|4
1652045370000|2022-05-08 21:29:30|198.65|196.35|198.65|196.35|198.65|196.35|198.65|196.35|1
1652045380000|2022-05-08 21:29:40|198.67|196.37|198.66|196.36|198.68|196.38|198.66|196.36|3
1652045390000|2022-05-08 21:29:50|198.67|196.37|198.66|196.36|198.68|196.38|198.61|196.31|7
1652045400000|2022-05-08 21:30:00|198.65|196.35|198.65|196.35|198.67|196.37|198.61|196.31|4
1652045430000|2022-05-08 21:30:30|198.66|196.36|198.66|196.36|198.66|196.36|198.66|196.36|1
1652045440000|2022-05-08 21:30:40|198.65|196.35|198.71|196.41|198.71|196.41|198.65|196.35|6
1652045450000|2022-05-08 21:30:50|198.72|196.42|198.72|196.42|198.72|196.42|198.71|196.41|3
1652045460000|2022-05-08 21:31:00|198.71|196.41|198.75|196.45|198.75|196.45|198.71|196.41|4
1652045470000|2022-05-08 21:31:10|198.74|196.44|198.8|196.5|198.8|196.5|198.74|196.44|4
1652045480000|2022-05-08 21:31:20|198.78|196.48|198.75|196.45|198.8|196.5|198.75|196.45|3
1652045490000|2022-05-08 21:31:30|198.79|196.49|198.81|196.51|198.82|196.52|198.79|196.49|6
1652045500000|2022-05-08 21:31:40|198.82|196.52|198.81|196.51|198.82|196.52|198.81|196.51|2
1652045510000|2022-05-08 21:31:50|198.82|196.52|198.82|196.52|198.82|196.52|198.81|196.51|3
1652045520000|2022-05-08 21:32:00|198.83|196.53|198.83|196.53|198.83|196.53|198.83|196.53|1
1652045530000|2022-05-08 21:32:10|198.82|196.52|198.81|196.51|198.83|196.53|198.81|196.51|4
1652045540000|2022-05-08 21:32:20|198.82|196.52|198.84|196.54|198.84|196.54|198.82|196.52|2
1652045560000|2022-05-08 21:32:40|198.81|196.51|198.8|196.5|198.82|196.52|198.8|196.5|4
1652045570000|2022-05-08 21:32:50|198.81|196.51|198.8|196.5|198.81|196.51|198.8|196.5|4
1652045580000|2022-05-08 21:33:00|198.82|196.52|198.82|196.52|198.82|196.52|198.82|196.52|1
1652045590000|2022-05-08 21:33:10|198.84|196.54|198.84|196.54|198.84|196.54|198.76|196.46|5
1652045600000|2022-05-08 21:33:20|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1652045610000|2022-05-08 21:33:30|198.79|196.49|198.79|196.49|198.79|196.49|198.79|196.49|1
1652045620000|2022-05-08 21:33:40|198.8|196.5|198.8|196.5|198.82|196.52|198.8|196.5|4
1652045630000|2022-05-08 21:33:50|198.81|196.51|198.81|196.51|198.81|196.51|198.81|196.51|1
1652045640000|2022-05-08 21:34:00|198.79|196.49|198.79|196.49|198.79|196.49|198.75|196.45|3
1652045650000|2022-05-08 21:34:10|198.8|196.5|198.79|196.49|198.8|196.5|198.79|196.49|2
1652045660000|2022-05-08 21:34:20|198.8|196.5|198.79|196.49|198.8|196.5|198.79|196.49|2
1652045680000|2022-05-08 21:34:40|198.75|196.45|198.74|196.44|198.75|196.45|198.71|196.41|10
1652045690000|2022-05-08 21:34:50|198.75|196.45|198.74|196.44|198.75|196.45|198.74|196.44|2
1652045700000|2022-05-08 21:35:00|198.67|196.37|198.7|196.4|198.74|196.44|198.67|196.37|4
1652045710000|2022-05-08 21:35:10|198.71|196.41|198.71|196.41|198.71|196.41|198.69|196.39|5
1652045720000|2022-05-08 21:35:20|198.74|196.44|198.71|196.41|198.74|196.44|198.7|196.4|5
1652045730000|2022-05-08 21:35:30|198.64|196.34|198.7|196.4|198.71|196.41|198.64|196.34|3
1652045740000|2022-05-08 21:35:40|198.69|196.39|198.75|196.45|198.75|196.45|198.69|196.39|7
1652045750000|2022-05-08 21:35:50|198.74|196.44|198.75|196.45|198.75|196.45|198.74|196.44|2
1652045760000|2022-05-08 21:36:00|198.76|196.46|198.76|196.46|198.76|196.46|198.76|196.46|1
1652045770000|2022-05-08 21:36:10|198.75|196.45|198.74|196.44|198.76|196.46|198.74|196.44|4
1652045780000|2022-05-08 21:36:20|198.75|196.45|198.82|196.52|198.87|196.57|198.75|196.45|7
1652045790000|2022-05-08 21:36:30|198.8|196.5|198.8|196.5|198.8|196.5|198.8|196.5|1
1652045800000|2022-05-08 21:36:40|198.9|196.6|198.83|196.53|198.9|196.6|198.83|196.53|3
1652045820000|2022-05-08 21:37:00|198.81|196.51|198.79|196.49|198.81|196.51|198.79|196.49|2
1652045840000|2022-05-08 21:37:20|198.83|196.53|198.83|196.53|198.83|196.53|198.83|196.53|1
1652045850000|2022-05-08 21:37:30|198.81|196.51|198.86|196.56|198.87|196.57|198.81|196.51|3
1652045860000|2022-05-08 21:37:40|198.87|196.57|198.87|196.57|198.87|196.57|198.87|196.57|1
1652045870000|2022-05-08 21:37:50|198.86|196.56|198.87|196.57|198.87|196.57|198.86|196.56|8
1652045880000|2022-05-08 21:38:00|198.89|196.59|198.89|196.59|198.9|196.6|198.86|196.56|4
1652045890000|2022-05-08 21:38:10|198.88|196.58|198.89|196.59|198.89|196.59|198.88|196.58|2
1652045910000|2022-05-08 21:38:30|198.86|196.56|198.9|196.6|198.9|196.6|198.86|196.56|3
1652045940000|2022-05-08 21:39:00|198.91|196.61|198.89|196.59|198.91|196.61|198.89|196.59|4
1652045950000|2022-05-08 21:39:10|198.97|196.67|198.97|196.67|198.98|196.68|198.91|196.61|6
1652045960000|2022-05-08 21:39:20|198.96|196.66|198.96|196.66|198.96|196.66|198.96|196.66|1
1652045970000|2022-05-08 21:39:30|198.97|196.67|198.97|196.67|198.97|196.67|198.97|196.67|1
1652045980000|2022-05-08 21:39:40|199|196.7|199|196.7|199|196.7|198.96|196.66|4
1652045990000|2022-05-08 21:39:50|198.97|196.67|198.99|196.69|198.99|196.69|198.93|196.63|3
1652046000000|2022-05-08 21:40:00|198.95|196.65|199.02|196.72|199.02|196.72|198.95|196.65|4
1652046010000|2022-05-08 21:40:10|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046030000|2022-05-08 21:40:30|199.01|196.71|198.99|196.69|199.01|196.71|198.99|196.69|5
1652046040000|2022-05-08 21:40:40|199|196.7|198.99|196.69|199.02|196.72|198.99|196.69|3
1652046050000|2022-05-08 21:40:50|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652046060000|2022-05-08 21:41:00|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652046100000|2022-05-08 21:41:40|199.02|196.72|199.02|196.72|199.02|196.72|199.02|196.72|1
1652046110000|2022-05-08 21:41:50|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046120000|2022-05-08 21:42:00|199|196.7|199|196.7|199.02|196.72|199|196.7|3
1652046130000|2022-05-08 21:42:10|198.99|196.69|198.99|196.69|199.06|196.76|198.99|196.69|6
1652046150000|2022-05-08 21:42:30|199.01|196.71|198.99|196.69|199.01|196.71|198.99|196.69|3
1652046180000|2022-05-08 21:43:00|199.02|196.72|198.99|196.69|199.02|196.72|198.99|196.69|3
1652046240000|2022-05-08 21:44:00|199.06|196.76|199.07|196.77|199.08|196.78|199.01|196.71|6
1652046280000|2022-05-08 21:44:40|199.06|196.76|199.1|196.8|199.1|196.8|199.05|196.75|5
1652046290000|2022-05-08 21:44:50|199.07|196.77|199.08|196.78|199.08|196.78|199.07|196.77|2
1652046300000|2022-05-08 21:45:00|199.07|196.77|199.03|196.73|199.08|196.78|199.03|196.73|5
1652046310000|2022-05-08 21:45:10|199.02|196.72|198.98|196.68|199.07|196.77|198.98|196.68|6
1652046320000|2022-05-08 21:45:20|198.94|196.64|198.98|196.68|198.98|196.68|198.94|196.64|8
1652046340000|2022-05-08 21:45:40|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046350000|2022-05-08 21:45:50|199.01|196.71|199|196.7|199.01|196.71|198.99|196.69|3
1652046360000|2022-05-08 21:46:00|199.03|196.73|198.98|196.68|199.03|196.73|198.98|196.68|3
1652046370000|2022-05-08 21:46:10|198.99|196.69|198.98|196.68|199.03|196.73|198.98|196.68|3
1652046390000|2022-05-08 21:46:30|199.04|196.74|198.99|196.69|199.04|196.74|198.99|196.69|2
1652046400000|2022-05-08 21:46:40|199|196.7|199.04|196.74|199.04|196.74|199|196.7|2
1652046410000|2022-05-08 21:46:50|198.99|196.69|199.06|196.76|199.06|196.76|198.99|196.69|2
1652046420000|2022-05-08 21:47:00|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652046430000|2022-05-08 21:47:10|199|196.7|199|196.7|199|196.7|199|196.7|1
1652046440000|2022-05-08 21:47:20|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046450000|2022-05-08 21:47:30|199.03|196.73|199.03|196.73|199.05|196.75|199.03|196.73|3
1652046460000|2022-05-08 21:47:40|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652046480000|2022-05-08 21:48:00|199.03|196.73|199.03|196.73|199.06|196.76|199.03|196.73|3
1652046490000|2022-05-08 21:48:10|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046520000|2022-05-08 21:48:40|199|196.7|198.99|196.69|199.03|196.73|198.99|196.69|3
1652046560000|2022-05-08 21:49:20|199|196.7|199.01|196.71|199.01|196.71|199|196.7|2
1652046570000|2022-05-08 21:49:30|199.02|196.72|199|196.7|199.02|196.72|199|196.7|2
1652046580000|2022-05-08 21:49:40|198.99|196.69|198.99|196.69|199.01|196.71|198.98|196.68|5
1652046600000|2022-05-08 21:50:00|199.03|196.73|198.97|196.67|199.03|196.73|198.97|196.67|3
1652046610000|2022-05-08 21:50:10|198.99|196.69|198.99|196.69|198.99|196.69|198.99|196.69|1
1652046630000|2022-05-08 21:50:30|199.01|196.71|198.99|196.69|199.01|196.71|198.99|196.69|4
1652046640000|2022-05-08 21:50:40|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652046650000|2022-05-08 21:50:50|199.01|196.71|198.99|196.69|199.01|196.71|198.99|196.69|2
1652046680000|2022-05-08 21:51:20|199|196.7|199|196.7|199|196.7|199|196.7|1
1652046720000|2022-05-08 21:52:00|198.98|196.68|198.99|196.69|199.08|196.78|198.98|196.68|5
1652046730000|2022-05-08 21:52:10|199|196.7|198.99|196.69|199|196.7|198.99|196.69|2
1652046740000|2022-05-08 21:52:20|199.04|196.74|198.91|196.61|199.04|196.74|198.91|196.61|4
1652046750000|2022-05-08 21:52:30|198.9|196.6|198.98|196.68|199.01|196.71|198.9|196.6|7
1652046760000|2022-05-08 21:52:40|199.03|196.73|198.98|196.68|199.03|196.73|198.96|196.66|3
1652046780000|2022-05-08 21:53:00|199.02|196.72|198.99|196.69|199.02|196.72|198.98|196.68|7
1652046790000|2022-05-08 21:53:10|199.03|196.73|198.98|196.68|199.03|196.73|198.97|196.67|5
1652046820000|2022-05-08 21:53:40|199|196.7|198.98|196.68|199|196.7|198.98|196.68|4
1652046840000|2022-05-08 21:54:00|199.04|196.74|199.04|196.74|199.04|196.74|199.04|196.74|1
1652046850000|2022-05-08 21:54:10|198.98|196.68|198.98|196.68|198.98|196.68|198.98|196.68|1
1652046880000|2022-05-08 21:54:40|199.04|196.74|199|196.7|199.04|196.74|198.98|196.68|4
1652046890000|2022-05-08 21:54:50|199.03|196.73|199.03|196.73|199.03|196.73|199.03|196.73|1
1652046900000|2022-05-08 21:55:00|198.98|196.68|198.99|196.69|199|196.7|198.98|196.68|4
1652046910000|2022-05-08 21:55:10|199|196.7|198.99|196.69|199|196.7|198.99|196.69|6
1652046960000|2022-05-08 21:56:00|199.06|196.76|198.96|196.66|199.06|196.76|198.96|196.66|3
1652046980000|2022-05-08 21:56:20|199.07|196.77|199.08|196.78|199.08|196.78|199.04|196.74|4
1652047000000|2022-05-08 21:56:40|199.11|196.81|199.08|196.78|199.12|196.82|199.08|196.78|3
1652047010000|2022-05-08 21:56:50|199.12|196.82|199.12|196.82|199.12|196.82|199.12|196.82|1
1652047030000|2022-05-08 21:57:10|199.08|196.78|199.08|196.78|199.08|196.78|199.08|196.78|1
1652047060000|2022-05-08 21:57:40|199.1|196.8|199.1|196.8|199.1|196.8|199.1|196.8|1
1652047070000|2022-05-08 21:57:50|199.12|196.82|199.12|196.82|199.12|196.82|199.1|196.8|3
1652047080000|2022-05-08 21:58:00|199.1|196.8|199.09|196.79|199.1|196.8|199.09|196.79|2
1652047090000|2022-05-08 21:58:10|199.08|196.78|199.08|196.78|199.08|196.78|199.08|196.78|1
1652047100000|2022-05-08 21:58:20|199.11|196.81|199.08|196.78|199.11|196.81|199.04|196.74|3
1652047110000|2022-05-08 21:58:30|199.05|196.75|199.17|196.87|199.17|196.87|199.05|196.75|7
1652047120000|2022-05-08 21:58:40|199.18|196.88|199.18|196.88|199.18|196.88|199.18|196.88|1
1652047140000|2022-05-08 21:59:00|199.15|196.85|199.18|196.88|199.18|196.88|199.15|196.85|2
1652047200000|2022-05-08 22:00:00|199.09|196.79|199.09|196.79|199.12|196.82|199.08|196.78|6
1652047210000|2022-05-08 22:00:10|199.12|196.82|199.17|196.87|199.17|196.87|199.09|196.79|6
1652047220000|2022-05-08 22:00:20|199.18|196.88|199.37|197.07|199.4|197.1|199.18|196.88|10
1652047230000|2022-05-08 22:00:30|199.38|197.08|199.39|197.09|199.39|197.09|199.36|197.06|6
1652047240000|2022-05-08 22:00:40|199.38|197.08|198.99|196.69|199.4|197.1|198.99|196.69|15
1652047250000|2022-05-08 22:00:50|199.02|196.72|198.99|196.69|199.12|196.82|198.99|196.69|11
1652047260000|2022-05-08 22:01:00|199|196.7|198.93|196.63|199|196.7|198.91|196.61|6
1652047270000|2022-05-08 22:01:10|198.9|196.6|198.88|196.58|198.91|196.61|198.88|196.58|4
1652047280000|2022-05-08 22:01:20|198.85|196.55|198.91|196.61|198.91|196.61|198.8|196.5|4
1652047290000|2022-05-08 22:01:30|198.9|196.6|198.72|196.42|198.9|196.6|198.71|196.41|16
1652047300000|2022-05-08 22:01:40|198.71|196.41|198.16|195.86|198.71|196.41|198.14|195.84|25
1652047310000|2022-05-08 22:01:50|198.18|195.88|198.09|195.79|198.18|195.88|198.09|195.79|16
1652047320000|2022-05-08 22:02:00|198.08|195.78|198.01|195.71|198.08|195.78|198.01|195.71|5
1652047330000|2022-05-08 22:02:10|198.04|195.74|197.74|195.44|198.04|195.74|197.74|195.44|19
1652047340000|2022-05-08 22:02:20|197.73|195.43|197.53|195.23|197.8|195.5|197.53|195.23|24
1652047350000|2022-05-08 22:02:30|197.48|195.18|197.47|195.17|197.54|195.24|196.9|194.6|32
1652047360000|2022-05-08 22:02:40|197.48|195.18|197.51|195.21|197.62|195.32|197.47|195.17|25
1652047370000|2022-05-08 22:02:50|197.52|195.22|197.57|195.27|197.64|195.34|197.52|195.22|19
1652047380000|2022-05-08 22:03:00|197.56|195.26|197.84|195.54|197.84|195.54|197.52|195.22|22
1652047390000|2022-05-08 22:03:10|197.85|195.55|197.88|195.58|197.88|195.58|197.78|195.48|10
1652047400000|2022-05-08 22:03:20|197.86|195.56|198.15|195.85|198.15|195.85|197.86|195.56|21
1652047410000|2022-05-08 22:03:30|198.16|195.86|198.27|195.97|198.27|195.97|198.1|195.8|12
1652047420000|2022-05-08 22:03:40|198.26|195.96|198.44|196.14|198.45|196.15|198.26|195.96|14
1652047430000|2022-05-08 22:03:50|198.43|196.13|198.44|196.14|198.48|196.18|198.43|196.13|5
1652047440000|2022-05-08 22:04:00|198.45|196.15|198.44|196.14|198.53|196.23|198.44|196.14|16
1652047450000|2022-05-08 22:04:10|198.43|196.13|198.44|196.14|198.45|196.15|198.41|196.11|11
1652047460000|2022-05-08 22:04:20|198.39|196.09|198.42|196.12|198.49|196.19|198.39|196.09|14
1652047470000|2022-05-08 22:04:30|198.43|196.13|198.5|196.2|198.5|196.2|198.42|196.12|17
1652047480000|2022-05-08 22:04:40|198.49|196.19|198.43|196.13|198.49|196.19|198.43|196.13|8
1652047490000|2022-05-08 22:04:50|198.45|196.15|198.54|196.24|198.58|196.28|198.45|196.15|14
1652047500000|2022-05-08 22:05:00|198.53|196.23|198.46|196.16|198.54|196.24|198.46|196.16|7
1652047510000|2022-05-08 22:05:10|198.49|196.19|198.35|196.05|198.49|196.19|198.35|196.05|8
1652047520000|2022-05-08 22:05:20|198.37|196.07|198.19|195.89|198.41|196.11|198.18|195.88|8
1652047530000|2022-05-08 22:05:30|198.2|195.9|198.08|195.78|198.21|195.91|198.08|195.78|7
1652047540000|2022-05-08 22:05:40|198.01|195.71|197.89|195.59|198.01|195.71|197.86|195.56|21
1652047550000|2022-05-08 22:05:50|197.88|195.58|197.88|195.58|197.88|195.58|197.85|195.55|7
1652047560000|2022-05-08 22:06:00|197.84|195.54|197.84|195.54|197.84|195.54|197.83|195.53|3
1652047570000|2022-05-08 22:06:10|197.81|195.51|197.94|195.64|197.94|195.64|197.79|195.49|13
1652047580000|2022-05-08 22:06:20|197.97|195.67|197.95|195.65|198.05|195.75|197.95|195.65|17
1652047590000|2022-05-08 22:06:30|197.94|195.64|197.98|195.68|197.98|195.68|197.89|195.59|10
1652047600000|2022-05-08 22:06:40|197.99|195.69|198.04|195.74|198.04|195.74|197.99|195.69|2
1652047610000|2022-05-08 22:06:50|198.02|195.72|198.27|195.97|198.27|195.97|198.02|195.72|9
1652047620000|2022-05-08 22:07:00|198.25|195.95|198.3|196|198.3|196|198.25|195.95|2
1652047630000|2022-05-08 22:07:10|198.29|195.99|198.1|195.8|198.29|195.99|198.09|195.79|11
1652047640000|2022-05-08 22:07:20|198.11|195.81|198.06|195.76|198.11|195.81|198.05|195.75|8
1652047650000|2022-05-08 22:07:30|198.05|195.75|197.96|195.66|198.05|195.75|197.95|195.65|10
1652047660000|2022-05-08 22:07:40|197.94|195.64|198.03|195.73|198.03|195.73|197.94|195.64|7
1652047670000|2022-05-08 22:07:50|198.07|195.77|198.09|195.79|198.11|195.81|198.06|195.76|10
1652047680000|2022-05-08 22:08:00|198.1|195.8|198.16|195.86|198.16|195.86|198.09|195.79|10
1652047690000|2022-05-08 22:08:10|198.15|195.85|198.15|195.85|198.15|195.85|198.15|195.85|1
1652047700000|2022-05-08 22:08:20|198.18|195.88|198.1|195.8|198.18|195.88|198.1|195.8|4
1652047720000|2022-05-08 22:08:40|198.09|195.79|198.09|195.79|198.09|195.79|198.09|195.79|1
1652047730000|2022-05-08 22:08:50|198.1|195.8|198.24|195.94|198.25|195.95|198.1|195.8|13
1652047740000|2022-05-08 22:09:00|198.38|196.08|198.48|196.18|198.55|196.25|198.38|196.08|15
1652047750000|2022-05-08 22:09:10|198.54|196.24|198.7|196.4|198.7|196.4|198.54|196.24|11
1652047760000|2022-05-08 22:09:20|198.71|196.41|198.69|196.39|198.81|196.51|198.64|196.34|12
1652047770000|2022-05-08 22:09:30|198.65|196.35|198.44|196.14|198.65|196.35|198.44|196.14|17
1652047780000|2022-05-08 22:09:40|198.45|196.15|198.44|196.14|198.45|196.15|198.44|196.14|2
1652047790000|2022-05-08 22:09:50|198.45|196.15|198.45|196.15|198.48|196.18|198.43|196.13|6
1652047800000|2022-05-08 22:10:00|198.49|196.19|198.54|196.24|198.54|196.24|198.48|196.18|11
1652047810000|2022-05-08 22:10:10|198.55|196.25|198.52|196.22|198.55|196.25|198.47|196.17|7
1652047820000|2022-05-08 22:10:20|198.5|196.2|198.55|196.25|198.55|196.25|198.5|196.2|6
1652047830000|2022-05-08 22:10:30|198.53|196.23|198.56|196.26|198.59|196.29|198.53|196.23|8
1652047840000|2022-05-08 22:10:40|198.55|196.25|198.57|196.27|198.57|196.27|198.55|196.25|3
1652047850000|2022-05-08 22:10:50|198.55|196.25|198.55|196.25|198.61|196.31|198.55|196.25|10
1652047860000|2022-05-08 22:11:00|198.56|196.26|198.55|196.25|198.57|196.27|198.55|196.25|6
1652047870000|2022-05-08 22:11:10|198.56|196.26|198.55|196.25|198.56|196.26|198.55|196.25|2
1652047880000|2022-05-08 22:11:20|198.56|196.26|198.46|196.16|198.56|196.26|198.46|196.16|11
1652047900000|2022-05-08 22:11:40|198.47|196.17|198.46|196.16|198.47|196.17|198.46|196.16|2
1652047910000|2022-05-08 22:11:50|198.45|196.15|198.39|196.09|198.5|196.2|198.39|196.09|10
1652047920000|2022-05-08 22:12:00|198.23|195.93|198.19|195.89|198.23|195.93|198.19|195.89|5
1652047930000|2022-05-08 22:12:10|198.16|195.86|198.17|195.87|198.17|195.87|198.14|195.84|4
1652047940000|2022-05-08 22:12:20|198.18|195.88|198.17|195.87|198.18|195.88|198.17|195.87|2
1652047950000|2022-05-08 22:12:30|198.15|195.85|198.11|195.81|198.18|195.88|198.11|195.81|4
1652047960000|2022-05-08 22:12:40|198.1|195.8|198.18|195.88|198.18|195.88|198.1|195.8|5
1652047970000|2022-05-08 22:12:50|198.21|195.91|198.17|195.87|198.24|195.94|198.17|195.87|6
1652047980000|2022-05-08 22:13:00|198.18|195.88|198.17|195.87|198.21|195.91|198.11|195.81|9
1652047990000|2022-05-08 22:13:10|198.14|195.84|198.14|195.84|198.14|195.84|198.13|195.83|3
1652048000000|2022-05-08 22:13:20|198.17|195.87|198.19|195.89|198.19|195.89|198.17|195.87|4
1652048010000|2022-05-08 22:13:30|198.17|195.87|198.09|195.79|198.17|195.87|198.09|195.79|5
1652048030000|2022-05-08 22:13:50|198.08|195.78|198.08|195.78|198.09|195.79|198.08|195.78|3
1652048040000|2022-05-08 22:14:00|198.09|195.79|198.09|195.79|198.16|195.86|198.09|195.79|4
1652048050000|2022-05-08 22:14:10|198.08|195.78|197.98|195.68|198.08|195.78|197.97|195.67|7
1652048060000|2022-05-08 22:14:20|197.99|195.69|198|195.7|198|195.7|197.98|195.68|4
1652048070000|2022-05-08 22:14:30|197.99|195.69|198.08|195.78|198.09|195.79|197.99|195.69|5
1652048080000|2022-05-08 22:14:40|198.09|195.79|198.09|195.79|198.09|195.79|198.06|195.76|3
1652048090000|2022-05-08 22:14:50|198.07|195.77|198.01|195.71|198.07|195.77|197.98|195.68|8
1652048100000|2022-05-08 22:15:00|197.99|195.69|198.09|195.79|198.09|195.79|197.99|195.69|5
1652048110000|2022-05-08 22:15:10|198.12|195.82|198.18|195.88|198.19|195.89|198.12|195.82|7
1652048120000|2022-05-08 22:15:20|198.17|195.87|198.09|195.79|198.17|195.87|198.09|195.79|5
1652048130000|2022-05-08 22:15:30|198.13|195.83|198.14|195.84|198.14|195.84|198.13|195.83|2
1652048140000|2022-05-08 22:15:40|198.1|195.8|198.07|195.77|198.1|195.8|198.07|195.77|4
1652048150000|2022-05-08 22:15:50|198.08|195.78|197.98|195.68|198.15|195.85|197.98|195.68|9
1652048160000|2022-05-08 22:16:00|197.99|195.69|197.98|195.68|198.02|195.72|197.98|195.68|5
1652048170000|2022-05-08 22:16:10|197.99|195.69|197.8|195.5|197.99|195.69|197.78|195.48|18
1652048180000|2022-05-08 22:16:20|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652048190000|2022-05-08 22:16:30|197.82|195.52|197.79|195.49|197.82|195.52|197.79|195.49|2
1652048200000|2022-05-08 22:16:40|197.84|195.54|197.84|195.54|197.84|195.54|197.84|195.54|1
1652048210000|2022-05-08 22:16:50|197.79|195.49|197.89|195.59|197.89|195.59|197.79|195.49|5
1652048220000|2022-05-08 22:17:00|197.95|195.65|197.89|195.59|197.95|195.65|197.88|195.58|8
1652048230000|2022-05-08 22:17:10|197.88|195.58|197.8|195.5|197.88|195.58|197.79|195.49|8
1652048240000|2022-05-08 22:17:20|197.81|195.51|197.89|195.59|197.89|195.59|197.81|195.51|2
1652048250000|2022-05-08 22:17:30|197.92|195.62|197.89|195.59|197.92|195.62|197.89|195.59|4
1652048260000|2022-05-08 22:17:40|197.92|195.62|197.93|195.63|197.98|195.68|197.92|195.62|4
1652048270000|2022-05-08 22:17:50|197.98|195.68|197.98|195.68|197.99|195.69|197.97|195.67|5
1652048280000|2022-05-08 22:18:00|197.99|195.69|198.18|195.88|198.27|195.97|197.98|195.68|15
1652048290000|2022-05-08 22:18:10|198.2|195.9|198.45|196.15|198.46|196.16|198.2|195.9|13
1652048300000|2022-05-08 22:18:20|198.44|196.14|198.49|196.19|198.49|196.19|198.44|196.14|5
1652048310000|2022-05-08 22:18:30|198.55|196.25|198.38|196.08|198.56|196.26|198.38|196.08|14
1652048320000|2022-05-08 22:18:40|198.42|196.12|198.38|196.08|198.43|196.13|198.38|196.08|8
1652048330000|2022-05-08 22:18:50|198.37|196.07|198.26|195.96|198.38|196.08|198.26|195.96|4
1652048340000|2022-05-08 22:19:00|198.25|195.95|198.18|195.88|198.25|195.95|198.12|195.82|7
1652048350000|2022-05-08 22:19:10|198.17|195.87|198.08|195.78|198.17|195.87|198.07|195.77|9
1652048370000|2022-05-08 22:19:30|198.1|195.8|198.09|195.79|198.11|195.81|198.06|195.76|6
1652048380000|2022-05-08 22:19:40|198.08|195.78|198.09|195.79|198.09|195.79|198.08|195.78|2
1652048390000|2022-05-08 22:19:50|198.08|195.78|197.98|195.68|198.09|195.79|197.98|195.68|4
1652048400000|2022-05-08 22:20:00|197.9|195.6|197.89|195.59|197.9|195.6|197.88|195.58|4
1652048410000|2022-05-08 22:20:10|197.88|195.58|197.8|195.5|197.89|195.59|197.79|195.49|9
1652048420000|2022-05-08 22:20:20|197.82|195.52|197.88|195.58|197.89|195.59|197.82|195.52|6
1652048430000|2022-05-08 22:20:30|197.87|195.57|197.87|195.57|197.88|195.58|197.83|195.53|7
1652048440000|2022-05-08 22:20:40|197.84|195.54|197.76|195.46|197.86|195.56|197.76|195.46|8
1652048450000|2022-05-08 22:20:50|197.77|195.47|197.73|195.43|197.78|195.48|197.65|195.35|14
1652048460000|2022-05-08 22:21:00|197.71|195.41|197.73|195.43|197.8|195.5|197.69|195.39|9
1652048470000|2022-05-08 22:21:10|197.79|195.49|197.74|195.44|197.79|195.49|197.74|195.44|2
1652048480000|2022-05-08 22:21:20|197.77|195.47|197.75|195.45|197.78|195.48|197.73|195.43|5
1652048490000|2022-05-08 22:21:30|197.73|195.43|197.74|195.44|197.76|195.46|197.73|195.43|3
1652048500000|2022-05-08 22:21:40|197.75|195.45|197.82|195.52|197.82|195.52|197.75|195.45|8
1652048510000|2022-05-08 22:21:50|197.8|195.5|197.8|195.5|197.81|195.51|197.79|195.49|4
1652048520000|2022-05-08 22:22:00|197.76|195.46|197.8|195.5|197.8|195.5|197.75|195.45|8
1652048530000|2022-05-08 22:22:10|197.81|195.51|197.85|195.55|197.85|195.55|197.81|195.51|8
1652048540000|2022-05-08 22:22:20|197.88|195.58|197.88|195.58|197.91|195.61|197.87|195.57|6
1652048550000|2022-05-08 22:22:30|197.9|195.6|197.8|195.5|197.9|195.6|197.8|195.5|6
1652048580000|2022-05-08 22:23:00|197.81|195.51|197.8|195.5|197.81|195.51|197.8|195.5|2
1652048620000|2022-05-08 22:23:40|197.82|195.52|197.81|195.51|197.82|195.52|197.79|195.49|5
1652048630000|2022-05-08 22:23:50|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652048640000|2022-05-08 22:24:00|197.82|195.52|197.87|195.57|197.87|195.57|197.79|195.49|7
1652048650000|2022-05-08 22:24:10|197.86|195.56|197.88|195.58|197.9|195.6|197.86|195.56|8
1652048670000|2022-05-08 22:24:30|197.9|195.6|197.9|195.6|197.9|195.6|197.9|195.6|1
1652048680000|2022-05-08 22:24:40|197.88|195.58|197.88|195.58|197.88|195.58|197.88|195.58|1
1652048690000|2022-05-08 22:24:50|197.8|195.5|197.82|195.52|197.85|195.55|197.79|195.49|4
1652048700000|2022-05-08 22:25:00|197.79|195.49|197.88|195.58|197.88|195.58|197.79|195.49|5
1652048710000|2022-05-08 22:25:10|197.89|195.59|197.89|195.59|197.89|195.59|197.89|195.59|1
1652048720000|2022-05-08 22:25:20|197.88|195.58|197.81|195.51|197.88|195.58|197.78|195.48|14
1652048730000|2022-05-08 22:25:30|197.83|195.53|197.84|195.54|197.85|195.55|197.83|195.53|5
1652048740000|2022-05-08 22:25:40|197.83|195.53|197.83|195.53|197.83|195.53|197.79|195.49|7
1652048750000|2022-05-08 22:25:50|197.81|195.51|197.83|195.53|197.83|195.53|197.81|195.51|2
1652048760000|2022-05-08 22:26:00|197.81|195.51|197.83|195.53|197.89|195.59|197.8|195.5|16
1652048770000|2022-05-08 22:26:10|197.85|195.55|197.79|195.49|197.85|195.55|197.79|195.49|13
1652048780000|2022-05-08 22:26:20|197.8|195.5|197.81|195.51|197.81|195.51|197.79|195.49|8
1652048790000|2022-05-08 22:26:30|197.85|195.55|197.74|195.44|197.85|195.55|197.74|195.44|4
1652048800000|2022-05-08 22:26:40|197.75|195.45|197.74|195.44|197.75|195.45|197.73|195.43|4
1652048810000|2022-05-08 22:26:50|197.73|195.43|197.69|195.39|197.74|195.44|197.69|195.39|6
1652048820000|2022-05-08 22:27:00|197.68|195.38|197.64|195.34|197.69|195.39|197.57|195.27|19
1652048830000|2022-05-08 22:27:10|197.63|195.33|197.66|195.36|197.66|195.36|197.62|195.32|6
1652048840000|2022-05-08 22:27:20|197.64|195.34|197.64|195.34|197.67|195.37|197.59|195.29|7
1652048850000|2022-05-08 22:27:30|197.63|195.33|197.64|195.34|197.65|195.35|197.57|195.27|13
1652048860000|2022-05-08 22:27:40|197.65|195.35|197.64|195.34|197.65|195.35|197.64|195.34|4
1652048870000|2022-05-08 22:27:50|197.63|195.33|197.66|195.36|197.66|195.36|197.63|195.33|3
1652048880000|2022-05-08 22:28:00|197.65|195.35|197.57|195.27|197.65|195.35|197.57|195.27|6
1652048890000|2022-05-08 22:28:10|197.56|195.26|197.55|195.25|197.56|195.26|197.54|195.24|4
1652048900000|2022-05-08 22:28:20|197.57|195.27|197.54|195.24|197.57|195.27|197.54|195.24|2
1652048920000|2022-05-08 22:28:40|197.55|195.25|197.55|195.25|197.58|195.28|197.53|195.23|5
1652048930000|2022-05-08 22:28:50|197.56|195.26|197.55|195.25|197.56|195.26|197.55|195.25|2
1652048940000|2022-05-08 22:29:00|197.58|195.28|197.54|195.24|197.58|195.28|197.54|195.24|4
1652048950000|2022-05-08 22:29:10|197.53|195.23|197.48|195.18|197.53|195.23|197.48|195.18|5
1652048960000|2022-05-08 22:29:20|197.44|195.14|197.42|195.12|197.52|195.22|197.42|195.12|12
1652048970000|2022-05-08 22:29:30|197.4|195.1|197.38|195.08|197.4|195.1|197.3|195|3
1652048980000|2022-05-08 22:29:40|197.37|195.07|197.38|195.08|197.43|195.13|197.37|195.07|9
1652048990000|2022-05-08 22:29:50|197.15|194.85|197.18|194.88|197.19|194.89|197.1|194.8|8
1652049000000|2022-05-08 22:30:00|197.2|194.9|197.09|194.79|197.2|194.9|197.09|194.79|8
1652049010000|2022-05-08 22:30:10|197.08|194.78|197.09|194.79|197.09|194.79|197.08|194.78|2
1652049020000|2022-05-08 22:30:20|197.11|194.81|197.04|194.74|197.11|194.81|197|194.7|5
1652049030000|2022-05-08 22:30:30|197|194.7|196.9|194.6|197.02|194.72|196.9|194.6|7
1652049040000|2022-05-08 22:30:40|196.92|194.62|196.79|194.49|196.92|194.62|196.79|194.49|8
1652049050000|2022-05-08 22:30:50|196.81|194.51|196.79|194.49|196.82|194.52|196.79|194.49|10
1652049060000|2022-05-08 22:31:00|196.82|194.52|196.82|194.52|196.82|194.52|196.78|194.48|6
1652049070000|2022-05-08 22:31:10|196.81|194.51|196.76|194.46|196.85|194.55|196.75|194.45|15
1652049080000|2022-05-08 22:31:20|196.8|194.5|196.75|194.45|196.85|194.55|196.75|194.45|15
1652049090000|2022-05-08 22:31:30|196.74|194.44|196.74|194.44|196.77|194.47|196.73|194.43|4
1652049100000|2022-05-08 22:31:40|196.75|194.45|196.75|194.45|196.76|194.46|196.73|194.43|7
1652049110000|2022-05-08 22:31:50|196.74|194.44|196.88|194.58|196.88|194.58|196.74|194.44|7
1652049120000|2022-05-08 22:32:00|196.9|194.6|196.98|194.68|196.98|194.68|196.85|194.55|9
1652049130000|2022-05-08 22:32:10|196.97|194.67|196.94|194.64|197|194.7|196.94|194.64|11
1652049140000|2022-05-08 22:32:20|196.95|194.65|196.88|194.58|196.95|194.65|196.86|194.56|9
1652049150000|2022-05-08 22:32:30|196.89|194.59|196.82|194.52|196.9|194.6|196.81|194.51|14
1652049160000|2022-05-08 22:32:40|196.8|194.5|196.81|194.51|196.89|194.59|196.8|194.5|10
1652049170000|2022-05-08 22:32:50|196.83|194.53|196.82|194.52|196.83|194.53|196.82|194.52|6
1652049180000|2022-05-08 22:33:00|196.81|194.51|196.81|194.51|196.84|194.54|196.8|194.5|8
1652049190000|2022-05-08 22:33:10|196.8|194.5|196.8|194.5|196.83|194.53|196.79|194.49|8
1652049200000|2022-05-08 22:33:20|196.82|194.52|196.82|194.52|196.82|194.52|196.78|194.48|6
1652049210000|2022-05-08 22:33:30|196.84|194.54|196.98|194.68|196.98|194.68|196.83|194.53|9
1652049220000|2022-05-08 22:33:40|196.99|194.69|196.98|194.68|197|194.7|196.98|194.68|8
1652049230000|2022-05-08 22:33:50|196.99|194.69|197|194.7|197.01|194.71|196.99|194.69|5
1652049240000|2022-05-08 22:34:00|196.99|194.69|196.99|194.69|197|194.7|196.97|194.67|4
1652049260000|2022-05-08 22:34:20|197|194.7|197.09|194.79|197.09|194.79|197|194.7|7
1652049270000|2022-05-08 22:34:30|197.1|194.8|197.08|194.78|197.1|194.8|197.03|194.73|10
1652049290000|2022-05-08 22:34:50|197.1|194.8|197.06|194.76|197.1|194.8|197.06|194.76|2
1652049300000|2022-05-08 22:35:00|197.09|194.79|197.38|195.08|197.44|195.14|197.09|194.79|19
1652049310000|2022-05-08 22:35:10|197.36|195.06|197.37|195.07|197.49|195.19|197.36|195.06|7
1652049320000|2022-05-08 22:35:20|197.4|195.1|197.39|195.09|197.43|195.13|197.39|195.09|4
1652049330000|2022-05-08 22:35:30|197.44|195.14|197.37|195.07|197.44|195.14|197.37|195.07|4
1652049340000|2022-05-08 22:35:40|197.4|195.1|197.37|195.07|197.4|195.1|197.37|195.07|2
1652049350000|2022-05-08 22:35:50|197.36|195.06|197.37|195.07|197.39|195.09|197.36|195.06|3
1652049360000|2022-05-08 22:36:00|197.4|195.1|197.37|195.07|197.4|195.1|197.37|195.07|2
1652049370000|2022-05-08 22:36:10|197.3|195|197.42|195.12|197.42|195.12|197.3|195|7
1652049380000|2022-05-08 22:36:20|197.43|195.13|197.45|195.15|197.45|195.15|197.39|195.09|6
1652049390000|2022-05-08 22:36:30|197.44|195.14|197.37|195.07|197.47|195.17|197.37|195.07|6
1652049410000|2022-05-08 22:36:50|197.38|195.08|197.37|195.07|197.38|195.08|197.37|195.07|2
1652049420000|2022-05-08 22:37:00|197.38|195.08|197.45|195.15|197.47|195.17|197.38|195.08|5
1652049430000|2022-05-08 22:37:10|197.48|195.18|197.46|195.16|197.51|195.21|197.45|195.15|8
1652049440000|2022-05-08 22:37:20|197.48|195.18|197.53|195.23|197.53|195.23|197.46|195.16|6
1652049450000|2022-05-08 22:37:30|197.54|195.24|197.62|195.32|197.62|195.32|197.54|195.24|13
1652049460000|2022-05-08 22:37:40|197.69|195.39|197.49|195.19|197.69|195.39|197.47|195.17|12
1652049470000|2022-05-08 22:37:50|197.5|195.2|197.46|195.16|197.5|195.2|197.46|195.16|3
1652049480000|2022-05-08 22:38:00|197.51|195.21|197.47|195.17|197.52|195.22|197.46|195.16|4
1652049490000|2022-05-08 22:38:10|197.53|195.23|197.54|195.24|197.54|195.24|197.53|195.23|2
1652049500000|2022-05-08 22:38:20|197.49|195.19|197.47|195.17|197.49|195.19|197.47|195.17|2
1652049520000|2022-05-08 22:38:40|197.46|195.16|197.37|195.07|197.52|195.22|197.37|195.07|10
1652049530000|2022-05-08 22:38:50|197.38|195.08|197.38|195.08|197.38|195.08|197.38|195.08|1
1652049540000|2022-05-08 22:39:00|197.39|195.09|197.13|194.83|197.43|195.13|197.13|194.83|12
1652049550000|2022-05-08 22:39:10|197.12|194.82|197|194.7|197.15|194.85|197|194.7|9
1652049570000|2022-05-08 22:39:30|196.99|194.69|196.99|194.69|196.99|194.69|196.99|194.69|1
1652049580000|2022-05-08 22:39:40|196.98|194.68|196.92|194.62|197.01|194.71|196.89|194.59|9
1652049590000|2022-05-08 22:39:50|196.93|194.63|196.9|194.6|196.93|194.63|196.9|194.6|4
1652049600000|2022-05-08 22:40:00|196.92|194.62|197|194.7|197.01|194.71|196.9|194.6|9
1652049610000|2022-05-08 22:40:10|196.99|194.69|197|194.7|197.01|194.71|196.99|194.69|4
1652049620000|2022-05-08 22:40:20|196.99|194.69|196.97|194.67|197|194.7|196.97|194.67|3
1652049630000|2022-05-08 22:40:30|197|194.7|196.99|194.69|197.01|194.71|196.98|194.68|6
1652049640000|2022-05-08 22:40:40|197|194.7|197|194.7|197|194.7|197|194.7|1
1652049650000|2022-05-08 22:40:50|197.01|194.71|197.08|194.78|197.08|194.78|197.01|194.71|2
1652049660000|2022-05-08 22:41:00|197.09|194.79|197.18|194.88|197.18|194.88|197.09|194.79|6
1652049670000|2022-05-08 22:41:10|197.19|194.89|197.2|194.9|197.2|194.9|197.18|194.88|7
1652049680000|2022-05-08 22:41:20|197.19|194.89|197.19|194.89|197.19|194.89|197.14|194.84|4
1652049690000|2022-05-08 22:41:30|197.15|194.85|197.18|194.88|197.18|194.88|197.1|194.8|7
1652049700000|2022-05-08 22:41:40|197.19|194.89|197.53|195.23|197.57|195.27|197.19|194.89|12
1652049720000|2022-05-08 22:42:00|197.55|195.25|197.56|195.26|197.72|195.42|197.55|195.25|14
1652049730000|2022-05-08 22:42:10|197.58|195.28|197.37|195.07|197.58|195.28|197.37|195.07|16
1652049740000|2022-05-08 22:42:20|197.36|195.06|197.35|195.05|197.37|195.07|197.3|195|10
1652049750000|2022-05-08 22:42:30|197.36|195.06|197.36|195.06|197.38|195.08|197.33|195.03|9
1652049760000|2022-05-08 22:42:40|197.37|195.07|197.43|195.13|197.44|195.14|197.37|195.07|4
1652049770000|2022-05-08 22:42:50|197.46|195.16|197.48|195.18|197.48|195.18|197.41|195.11|3
1652049780000|2022-05-08 22:43:00|197.53|195.23|197.56|195.26|197.57|195.27|197.53|195.23|8
1652049790000|2022-05-08 22:43:10|197.6|195.3|197.57|195.27|197.62|195.32|197.56|195.26|6
1652049800000|2022-05-08 22:43:20|197.56|195.26|197.54|195.24|197.6|195.3|197.54|195.24|10
1652049810000|2022-05-08 22:43:30|197.55|195.25|197.54|195.24|197.55|195.25|197.54|195.24|2
1652049820000|2022-05-08 22:43:40|197.55|195.25|197.55|195.25|197.55|195.25|197.55|195.25|1
1652049830000|2022-05-08 22:43:50|197.47|195.17|197.51|195.21|197.54|195.24|197.45|195.15|5
1652049840000|2022-05-08 22:44:00|197.47|195.17|197.37|195.07|197.52|195.22|197.37|195.07|11
1652049850000|2022-05-08 22:44:10|197.38|195.08|197.42|195.12|197.42|195.12|197.38|195.08|2
1652049860000|2022-05-08 22:44:20|197.41|195.11|197.1|194.8|197.41|195.11|197.08|194.78|11
1652049870000|2022-05-08 22:44:30|197.09|194.79|197.1|194.8|197.12|194.82|197.09|194.79|5
1652049880000|2022-05-08 22:44:40|197.09|194.79|197.18|194.88|197.19|194.89|197.09|194.79|7
1652049890000|2022-05-08 22:44:50|197.21|194.91|197.27|194.97|197.27|194.97|197.19|194.89|8
1652049900000|2022-05-08 22:45:00|197.26|194.96|197.27|194.97|197.27|194.97|197.16|194.86|9
1652049910000|2022-05-08 22:45:10|197.24|194.94|197.37|195.07|197.37|195.07|197.22|194.92|7
1652049920000|2022-05-08 22:45:20|197.41|195.11|197.37|195.07|197.41|195.11|197.37|195.07|2
1652049930000|2022-05-08 22:45:30|197.36|195.06|197.35|195.05|197.36|195.06|197.35|195.05|2
1652049940000|2022-05-08 22:45:40|197.36|195.06|197.38|195.08|197.45|195.15|197.3|195|11
1652049950000|2022-05-08 22:45:50|197.37|195.07|197.38|195.08|197.38|195.08|197.37|195.07|6
1652049960000|2022-05-08 22:46:00|197.37|195.07|197.47|195.17|197.47|195.17|197.37|195.07|8
1652049970000|2022-05-08 22:46:10|197.45|195.15|197.38|195.08|197.45|195.15|197.38|195.08|3
1652049980000|2022-05-08 22:46:20|197.37|195.07|197.38|195.08|197.42|195.12|197.37|195.07|4
1652049990000|2022-05-08 22:46:30|197.43|195.13|197.38|195.08|197.43|195.13|197.38|195.08|5
1652050000000|2022-05-08 22:46:40|197.41|195.11|197.38|195.08|197.41|195.11|197.38|195.08|2
1652050010000|2022-05-08 22:46:50|197.39|195.09|197.38|195.08|197.39|195.09|197.38|195.08|2
1652050020000|2022-05-08 22:47:00|197.37|195.07|197.33|195.03|197.4|195.1|197.26|194.96|13
1652050030000|2022-05-08 22:47:10|197.34|195.04|197.4|195.1|197.4|195.1|197.33|195.03|4
1652050040000|2022-05-08 22:47:20|197.33|195.03|197.38|195.08|197.38|195.08|197.33|195.03|2
1652050050000|2022-05-08 22:47:30|197.32|195.02|197.38|195.08|197.38|195.08|197.32|195.02|3
1652050060000|2022-05-08 22:47:40|197.39|195.09|197.43|195.13|197.46|195.16|197.39|195.09|12
1652050080000|2022-05-08 22:48:00|197.45|195.15|197.43|195.13|197.46|195.16|197.43|195.13|5
1652050090000|2022-05-08 22:48:10|197.46|195.16|197.43|195.13|197.47|195.17|197.43|195.13|4
1652050110000|2022-05-08 22:48:30|197.44|195.14|197.46|195.16|197.49|195.19|197.44|195.14|4
1652050120000|2022-05-08 22:48:40|197.45|195.15|197.38|195.08|197.45|195.15|197.38|195.08|3
1652050140000|2022-05-08 22:49:00|197.39|195.09|197.43|195.13|197.43|195.13|197.38|195.08|3
1652050150000|2022-05-08 22:49:10|197.38|195.08|197.39|195.09|197.46|195.16|197.38|195.08|13
1652050160000|2022-05-08 22:49:20|197.44|195.14|197.47|195.17|197.48|195.18|197.44|195.14|7
1652050200000|2022-05-08 22:50:00|197.51|195.21|197.47|195.17|197.51|195.21|197.46|195.16|3
1652050220000|2022-05-08 22:50:20|197.49|195.19|197.52|195.22|197.52|195.22|197.47|195.17|3
1652050230000|2022-05-08 22:50:30|197.54|195.24|197.54|195.24|197.54|195.24|197.54|195.24|1
1652050240000|2022-05-08 22:50:40|197.49|195.19|197.53|195.23|197.53|195.23|197.39|195.09|7
1652050250000|2022-05-08 22:50:50|197.5|195.2|197.56|195.26|197.57|195.27|197.5|195.2|5
1652050260000|2022-05-08 22:51:00|197.57|195.27|197.68|195.38|197.68|195.38|197.57|195.27|7
1652050270000|2022-05-08 22:51:10|197.66|195.36|197.66|195.36|197.67|195.37|197.66|195.36|5
1652050280000|2022-05-08 22:51:20|197.71|195.41|197.72|195.42|197.72|195.42|197.67|195.37|6
1652050290000|2022-05-08 22:51:30|197.74|195.44|197.72|195.42|197.78|195.48|197.67|195.37|6
1652050300000|2022-05-08 22:51:40|197.67|195.37|197.67|195.37|197.73|195.43|197.67|195.37|3
1652050320000|2022-05-08 22:52:00|197.66|195.36|197.66|195.36|197.71|195.41|197.6|195.3|10
1652050330000|2022-05-08 22:52:10|197.67|195.37|197.66|195.36|197.68|195.38|197.63|195.33|5
1652050340000|2022-05-08 22:52:20|197.67|195.37|197.89|195.59|198.01|195.71|197.67|195.37|15
1652050350000|2022-05-08 22:52:30|197.92|195.62|197.9|195.6|197.92|195.62|197.89|195.59|4
1652050360000|2022-05-08 22:52:40|197.95|195.65|197.9|195.6|197.99|195.69|197.9|195.6|7
1652050370000|2022-05-08 22:52:50|197.92|195.62|198.02|195.72|198.02|195.72|197.92|195.62|3
1652050380000|2022-05-08 22:53:00|198.03|195.73|197.99|195.69|198.1|195.8|197.96|195.66|13
1652050390000|2022-05-08 22:53:10|197.98|195.68|197.75|195.45|197.98|195.68|197.71|195.41|16
1652050400000|2022-05-08 22:53:20|197.79|195.49|197.79|195.49|197.94|195.64|197.73|195.43|15
1652050410000|2022-05-08 22:53:30|197.81|195.51|197.79|195.49|197.92|195.62|197.79|195.49|11
1652050420000|2022-05-08 22:53:40|197.82|195.52|197.82|195.52|197.84|195.54|197.77|195.47|15
1652050430000|2022-05-08 22:53:50|197.8|195.5|197.67|195.37|197.81|195.51|197.64|195.34|14
1652050440000|2022-05-08 22:54:00|197.66|195.36|197.8|195.5|197.85|195.55|197.66|195.36|11
1652050450000|2022-05-08 22:54:10|197.81|195.51|197.82|195.52|197.89|195.59|197.79|195.49|16
1652050460000|2022-05-08 22:54:20|197.81|195.51|197.81|195.51|197.92|195.62|197.79|195.49|13
1652050470000|2022-05-08 22:54:30|197.82|195.52|197.75|195.45|197.82|195.52|197.73|195.43|12
1652050480000|2022-05-08 22:54:40|197.72|195.42|197.72|195.42|197.73|195.43|197.72|195.42|3
1652050500000|2022-05-08 22:55:00|197.73|195.43|197.73|195.43|197.73|195.43|197.71|195.41|5
1652050510000|2022-05-08 22:55:10|197.72|195.42|197.66|195.36|197.72|195.42|197.65|195.35|5
1652050530000|2022-05-08 22:55:30|197.67|195.37|197.69|195.39|197.69|195.39|197.67|195.37|2
1652050540000|2022-05-08 22:55:40|197.67|195.37|197.66|195.36|197.67|195.37|197.66|195.36|2
1652050550000|2022-05-08 22:55:50|197.69|195.39|197.65|195.35|197.69|195.39|197.65|195.35|3
1652050560000|2022-05-08 22:56:00|197.67|195.37|197.8|195.5|197.8|195.5|197.65|195.35|11
1652050570000|2022-05-08 22:56:10|197.79|195.49|197.83|195.53|197.92|195.62|197.78|195.48|13
1652050580000|2022-05-08 22:56:20|197.8|195.5|197.78|195.48|197.82|195.52|197.77|195.47|7
1652050600000|2022-05-08 22:56:40|197.79|195.49|197.8|195.5|197.81|195.51|197.79|195.49|6
1652050610000|2022-05-08 22:56:50|197.76|195.46|197.74|195.44|197.76|195.46|197.74|195.44|4
1652050620000|2022-05-08 22:57:00|197.8|195.5|197.76|195.46|197.8|195.5|197.74|195.44|4
1652050630000|2022-05-08 22:57:10|197.75|195.45|197.67|195.37|197.79|195.49|197.67|195.37|6
1652050650000|2022-05-08 22:57:30|197.66|195.36|197.66|195.36|197.68|195.38|197.64|195.34|10
1652050660000|2022-05-08 22:57:40|197.65|195.35|197.7|195.4|197.7|195.4|197.65|195.35|3
1652050670000|2022-05-08 22:57:50|197.71|195.41|197.73|195.43|197.76|195.46|197.71|195.41|6
1652050680000|2022-05-08 22:58:00|197.76|195.46|197.75|195.45|197.76|195.46|197.75|195.45|2
1652050690000|2022-05-08 22:58:10|197.73|195.43|197.63|195.33|197.73|195.43|197.62|195.32|9
1652050700000|2022-05-08 22:58:20|197.65|195.35|197.64|195.34|197.65|195.35|197.64|195.34|6
1652050710000|2022-05-08 22:58:30|197.66|195.36|197.62|195.32|197.66|195.36|197.61|195.31|5
1652050720000|2022-05-08 22:58:40|197.63|195.33|197.59|195.29|197.64|195.34|197.59|195.29|9
1652050730000|2022-05-08 22:58:50|197.58|195.28|197.54|195.24|197.58|195.28|197.54|195.24|5
1652050740000|2022-05-08 22:59:00|197.57|195.27|197.56|195.26|197.57|195.27|197.54|195.24|7
1652050750000|2022-05-08 22:59:10|197.55|195.25|197.55|195.25|197.6|195.3|197.55|195.25|6
1652050760000|2022-05-08 22:59:20|197.56|195.26|197.68|195.38|197.68|195.38|197.55|195.25|18
1652050770000|2022-05-08 22:59:30|197.66|195.36|197.65|195.35|197.66|195.36|197.65|195.35|2
1652050790000|2022-05-08 22:59:50|197.66|195.36|197.52|195.22|197.67|195.37|197.5|195.2|7
1652050800000|2022-05-08 23:00:00|197.53|195.23|197.46|195.16|197.55|195.25|197.45|195.15|15
1652050810000|2022-05-08 23:00:10|197.47|195.17|197.54|195.24|197.54|195.24|197.42|195.12|13
1652050820000|2022-05-08 23:00:20|197.53|195.23|197.54|195.24|197.55|195.25|197.53|195.23|3
1652050830000|2022-05-08 23:00:30|197.55|195.25|197.55|195.25|197.55|195.25|197.55|195.25|1
1652050840000|2022-05-08 23:00:40|197.56|195.26|197.56|195.26|197.61|195.31|197.51|195.21|8
1652050850000|2022-05-08 23:00:50|197.58|195.28|197.55|195.25|197.58|195.28|197.54|195.24|4
1652050860000|2022-05-08 23:01:00|197.59|195.29|197.47|195.17|197.59|195.29|197.47|195.17|8
1652050870000|2022-05-08 23:01:10|197.51|195.21|197.55|195.25|197.55|195.25|197.47|195.17|5
1652050880000|2022-05-08 23:01:20|197.54|195.24|197.54|195.24|197.55|195.25|197.54|195.24|3
1652050890000|2022-05-08 23:01:30|197.55|195.25|197.54|195.24|197.57|195.27|197.54|195.24|5
1652050900000|2022-05-08 23:01:40|197.53|195.23|197.55|195.25|197.57|195.27|197.53|195.23|8
1652050910000|2022-05-08 23:01:50|197.6|195.3|197.55|195.25|197.6|195.3|197.54|195.24|5
1652050920000|2022-05-08 23:02:00|197.54|195.24|197.59|195.29|197.59|195.29|197.5|195.2|11
1652050930000|2022-05-08 23:02:10|197.56|195.26|197.5|195.2|197.56|195.26|197.5|195.2|2
1652050940000|2022-05-08 23:02:20|197.56|195.26|197.63|195.33|197.64|195.34|197.56|195.26|9
1652050960000|2022-05-08 23:02:40|197.62|195.32|197.63|195.33|197.63|195.33|197.62|195.32|2
1652050970000|2022-05-08 23:02:50|197.62|195.32|197.55|195.25|197.64|195.34|197.55|195.25|5
1652050980000|2022-05-08 23:03:00|197.54|195.24|197.53|195.23|197.58|195.28|197.46|195.16|12
1652050990000|2022-05-08 23:03:10|197.52|195.22|197.46|195.16|197.56|195.26|197.46|195.16|12
1652051000000|2022-05-08 23:03:20|197.48|195.18|197.47|195.17|197.48|195.18|197.45|195.15|7
1652051010000|2022-05-08 23:03:30|197.46|195.16|197.48|195.18|197.56|195.26|197.46|195.16|5
1652051020000|2022-05-08 23:03:40|197.47|195.17|197.57|195.27|197.62|195.32|197.47|195.17|17
1652051030000|2022-05-08 23:03:50|197.56|195.26|197.56|195.26|197.56|195.26|197.55|195.25|3
1652051040000|2022-05-08 23:04:00|197.62|195.32|197.57|195.27|197.63|195.33|197.57|195.27|5
1652051050000|2022-05-08 23:04:10|197.56|195.26|197.56|195.26|197.56|195.26|197.56|195.26|1
1652051060000|2022-05-08 23:04:20|197.57|195.27|197.57|195.27|197.58|195.28|197.57|195.27|3
1652051070000|2022-05-08 23:04:30|197.56|195.26|197.57|195.27|197.57|195.27|197.56|195.26|2
1652051080000|2022-05-08 23:04:40|197.55|195.25|197.57|195.27|197.57|195.27|197.55|195.25|2
1652051090000|2022-05-08 23:04:50|197.63|195.33|197.63|195.33|197.64|195.34|197.62|195.32|5
1652051100000|2022-05-08 23:05:00|197.7|195.4|197.77|195.47|197.77|195.47|197.6|195.3|15
1652051110000|2022-05-08 23:05:10|197.76|195.46|197.8|195.5|197.8|195.5|197.72|195.42|9
1652051120000|2022-05-08 23:05:20|197.85|195.55|197.75|195.45|197.85|195.55|197.69|195.39|6
1652051130000|2022-05-08 23:05:30|197.74|195.44|197.54|195.24|197.77|195.47|197.54|195.24|15
1652051140000|2022-05-08 23:05:40|197.55|195.25|197.55|195.25|197.56|195.26|197.53|195.23|9
1652051150000|2022-05-08 23:05:50|197.54|195.24|197.47|195.17|197.55|195.25|197.46|195.16|13
1652051160000|2022-05-08 23:06:00|197.48|195.18|197.37|195.07|197.49|195.19|197.37|195.07|9
1652051170000|2022-05-08 23:06:10|197.38|195.08|197.33|195.03|197.41|195.11|197.33|195.03|7
1652051180000|2022-05-08 23:06:20|197.32|195.02|197.28|194.98|197.32|195.02|197.28|194.98|2
1652051190000|2022-05-08 23:06:30|197.27|194.97|197|194.7|197.31|195.01|197|194.7|9
1652051200000|2022-05-08 23:06:40|197.03|194.73|197|194.7|197.03|194.73|196.97|194.67|6
1652051210000|2022-05-08 23:06:50|197.07|194.77|197.09|194.79|197.1|194.8|197.07|194.77|4
1652051220000|2022-05-08 23:07:00|197.08|194.78|197|194.7|197.08|194.78|197|194.7|6
1652051240000|2022-05-08 23:07:20|196.98|194.68|196.89|194.59|196.98|194.68|196.88|194.58|7
1652051260000|2022-05-08 23:07:40|196.9|194.6|197|194.7|197|194.7|196.9|194.6|3
1652051270000|2022-05-08 23:07:50|197.01|194.71|197.1|194.8|197.1|194.8|197.01|194.71|4
1652051280000|2022-05-08 23:08:00|197.11|194.81|197.19|194.89|197.2|194.9|197.1|194.8|8
1652051290000|2022-05-08 23:08:10|197.2|194.9|197.19|194.89|197.2|194.9|197.19|194.89|2
1652051300000|2022-05-08 23:08:20|197.18|194.88|197.09|194.79|197.18|194.88|197.09|194.79|5
1652051310000|2022-05-08 23:08:30|197.1|194.8|197.09|194.79|197.1|194.8|197.09|194.79|2
1652051320000|2022-05-08 23:08:40|197.08|194.78|197.08|194.78|197.08|194.78|197.08|194.78|1
1652051330000|2022-05-08 23:08:50|197.09|194.79|197.09|194.79|197.09|194.79|197.05|194.75|4
1652051340000|2022-05-08 23:09:00|197.1|194.8|197.09|194.79|197.11|194.81|197.07|194.77|4
1652051350000|2022-05-08 23:09:10|197.11|194.81|197.19|194.89|197.19|194.89|197.08|194.78|6
1652051360000|2022-05-08 23:09:20|197.18|194.88|197.12|194.82|197.18|194.88|197.1|194.8|4
1652051370000|2022-05-08 23:09:30|197.1|194.8|197.1|194.8|197.1|194.8|197.1|194.8|1
1652051380000|2022-05-08 23:09:40|197.09|194.79|197.1|194.8|197.1|194.8|197.09|194.79|2
1652051390000|2022-05-08 23:09:50|197.08|194.78|197.1|194.8|197.1|194.8|197.08|194.78|2
1652051400000|2022-05-08 23:10:00|197.11|194.81|197.1|194.8|197.11|194.81|197.1|194.8|2
1652051410000|2022-05-08 23:10:10|197.09|194.79|197.08|194.78|197.09|194.79|197|194.7|5
1652051430000|2022-05-08 23:10:30|197.09|194.79|197.09|194.79|197.09|194.79|197.09|194.79|1
1652051450000|2022-05-08 23:10:50|197.1|194.8|197.09|194.79|197.18|194.88|197.09|194.79|5
1652051460000|2022-05-08 23:11:00|197.08|194.78|196.97|194.67|197.08|194.78|196.97|194.67|7
1652051470000|2022-05-08 23:11:10|196.98|194.68|196.98|194.68|196.98|194.68|196.98|194.68|1
1652051480000|2022-05-08 23:11:20|196.99|194.69|197|194.7|197|194.7|196.99|194.69|2
1652051490000|2022-05-08 23:11:30|197.02|194.72|197.09|194.79|197.09|194.79|197.02|194.72|6
1652051510000|2022-05-08 23:11:50|197.08|194.78|197.09|194.79|197.11|194.81|197.07|194.77|6
1652051520000|2022-05-08 23:12:00|197.1|194.8|197.1|194.8|197.12|194.82|197.09|194.79|5
1652051530000|2022-05-08 23:12:10|197.09|194.79|197.05|194.75|197.09|194.79|197.05|194.75|2
1652051540000|2022-05-08 23:12:20|197.02|194.72|197|194.7|197.02|194.72|197|194.7|2
1652051550000|2022-05-08 23:12:30|196.96|194.66|197|194.7|197|194.7|196.9|194.6|8
1652051560000|2022-05-08 23:12:40|196.99|194.69|196.99|194.69|197|194.7|196.99|194.69|3
1652051570000|2022-05-08 23:12:50|196.95|194.65|196.9|194.6|196.98|194.68|196.9|194.6|3
1652051580000|2022-05-08 23:13:00|196.94|194.64|196.9|194.6|196.94|194.64|196.9|194.6|3
1652051590000|2022-05-08 23:13:10|196.92|194.62|196.99|194.69|196.99|194.69|196.92|194.62|3
1652051610000|2022-05-08 23:13:30|196.98|194.68|196.98|194.68|196.98|194.68|196.98|194.68|1
1652051630000|2022-05-08 23:13:50|196.99|194.69|196.9|194.6|196.99|194.69|196.89|194.59|4
1652051640000|2022-05-08 23:14:00|196.92|194.62|196.99|194.69|197|194.7|196.92|194.62|5
1652051650000|2022-05-08 23:14:10|197|194.7|196.99|194.69|197|194.7|196.97|194.67|3
1652051660000|2022-05-08 23:14:20|197.01|194.71|196.99|194.69|197.01|194.71|196.99|194.69|4
1652051670000|2022-05-08 23:14:30|197|194.7|196.99|194.69|197.09|194.79|196.99|194.69|8
1652051680000|2022-05-08 23:14:40|196.98|194.68|197|194.7|197|194.7|196.97|194.67|8
1652051690000|2022-05-08 23:14:50|197.02|194.72|197|194.7|197.02|194.72|197|194.7|2
1652051710000|2022-05-08 23:15:10|197.02|194.72|197|194.7|197.02|194.72|197|194.7|2
1652051740000|2022-05-08 23:15:40|197.01|194.71|197.34|195.04|197.34|195.04|197.01|194.71|9
1652051750000|2022-05-08 23:15:50|197.37|195.07|197.28|194.98|197.39|195.09|197.28|194.98|13
1652051760000|2022-05-08 23:16:00|197.2|194.9|197.09|194.79|197.35|195.05|197.08|194.78|10
1652051780000|2022-05-08 23:16:20|197.11|194.81|196.99|194.69|197.11|194.81|196.99|194.69|8
1652051810000|2022-05-08 23:16:50|197.08|194.78|197.08|194.78|197.08|194.78|197.08|194.78|1
1652051820000|2022-05-08 23:17:00|197.09|194.79|197.09|194.79|197.09|194.79|197.09|194.79|1
1652051840000|2022-05-08 23:17:20|197.05|194.75|197|194.7|197.05|194.75|196.99|194.69|3
1652051850000|2022-05-08 23:17:30|197.01|194.71|196.93|194.63|197.01|194.71|196.93|194.63|9
1652051860000|2022-05-08 23:17:40|196.9|194.6|196.9|194.6|196.9|194.6|196.9|194.6|1
1652051880000|2022-05-08 23:18:00|196.92|194.62|196.9|194.6|196.92|194.62|196.9|194.6|2
1652051900000|2022-05-08 23:18:20|196.92|194.62|196.9|194.6|196.99|194.69|196.89|194.59|9
1652051910000|2022-05-08 23:18:30|196.89|194.59|196.97|194.67|196.97|194.67|196.89|194.59|4
1652051920000|2022-05-08 23:18:40|196.96|194.66|196.94|194.64|196.98|194.68|196.94|194.64|3
1652051930000|2022-05-08 23:18:50|196.98|194.68|196.98|194.68|196.98|194.68|196.98|194.68|1
1652051940000|2022-05-08 23:19:00|196.92|194.62|196.98|194.68|196.98|194.68|196.92|194.62|5
1652051960000|2022-05-08 23:19:20|196.99|194.69|197.18|194.88|197.18|194.88|196.99|194.69|14
1652051970000|2022-05-08 23:19:30|197.25|194.95|197.36|195.06|197.37|195.07|197.25|194.95|6
1652051980000|2022-05-08 23:19:40|197.37|195.07|197.28|194.98|197.4|195.1|197.28|194.98|7
1652051990000|2022-05-08 23:19:50|197.35|195.05|197.3|195|197.35|195.05|197.3|195|3
1652052000000|2022-05-08 23:20:00|197.35|195.05|197.26|194.96|197.35|195.05|197.26|194.96|6
1652052010000|2022-05-08 23:20:10|197.27|194.97|197.27|194.97|197.27|194.97|197.27|194.97|1
1652052030000|2022-05-08 23:20:30|197.28|194.98|197.27|194.97|197.31|195.01|197.27|194.97|6
1652052040000|2022-05-08 23:20:40|197.12|194.82|197.08|194.78|197.12|194.82|197.05|194.75|5
1652052050000|2022-05-08 23:20:50|197.03|194.73|197.08|194.78|197.08|194.78|197.03|194.73|4
1652052060000|2022-05-08 23:21:00|197.1|194.8|197.28|194.98|197.28|194.98|197.08|194.78|8
1652052080000|2022-05-08 23:21:20|197.33|195.03|197.2|194.9|197.33|195.03|197.18|194.88|3
1652052090000|2022-05-08 23:21:30|197.18|194.88|197.18|194.88|197.18|194.88|197.18|194.88|1
1652052100000|2022-05-08 23:21:40|197.2|194.9|197.23|194.93|197.23|194.93|197.19|194.89|6
1652052110000|2022-05-08 23:21:50|197.38|195.08|197.39|195.09|197.44|195.14|197.38|195.08|4
1652052120000|2022-05-08 23:22:00|197.42|195.12|197.44|195.14|197.44|195.14|197.42|195.12|4
1652052130000|2022-05-08 23:22:10|197.43|195.13|197.43|195.13|197.43|195.13|197.43|195.13|1
1652052140000|2022-05-08 23:22:20|197.44|195.14|197.47|195.17|197.47|195.17|197.44|195.14|3
1652052150000|2022-05-08 23:22:30|197.46|195.16|197.44|195.14|197.46|195.16|197.41|195.11|4
1652052160000|2022-05-08 23:22:40|197.39|195.09|197.39|195.09|197.39|195.09|197.39|195.09|1
1652052170000|2022-05-08 23:22:50|197.37|195.07|197.37|195.07|197.42|195.12|197.37|195.07|4
1652052180000|2022-05-08 23:23:00|197.38|195.08|197.37|195.07|197.42|195.12|197.36|195.06|5
1652052190000|2022-05-08 23:23:10|197.38|195.08|197.37|195.07|197.38|195.08|197.37|195.07|2
1652052200000|2022-05-08 23:23:20|197.38|195.08|197.37|195.07|197.38|195.08|197.37|195.07|2
1652052210000|2022-05-08 23:23:30|197.43|195.13|197.45|195.15|197.45|195.15|197.37|195.07|8
1652052220000|2022-05-08 23:23:40|197.53|195.23|197.55|195.25|197.55|195.25|197.53|195.23|3
1652052230000|2022-05-08 23:23:50|197.56|195.26|197.72|195.42|197.72|195.42|197.56|195.26|12
1652052240000|2022-05-08 23:24:00|197.67|195.37|197.64|195.34|197.73|195.43|197.64|195.34|7
1652052250000|2022-05-08 23:24:10|197.58|195.28|197.47|195.17|197.59|195.29|197.47|195.17|12
1652052260000|2022-05-08 23:24:20|197.46|195.16|197.47|195.17|197.55|195.25|197.45|195.15|12
1652052270000|2022-05-08 23:24:30|197.52|195.22|197.53|195.23|197.53|195.23|197.52|195.22|2
1652052280000|2022-05-08 23:24:40|197.48|195.18|197.56|195.26|197.56|195.26|197.48|195.18|6
1652052290000|2022-05-08 23:24:50|197.55|195.25|197.51|195.21|197.59|195.29|197.49|195.19|9
1652052300000|2022-05-08 23:25:00|197.52|195.22|197.47|195.17|197.52|195.22|197.47|195.17|3
1652052310000|2022-05-08 23:25:10|197.48|195.18|197.55|195.25|197.56|195.26|197.47|195.17|4
1652052320000|2022-05-08 23:25:20|197.53|195.23|197.62|195.32|197.64|195.34|197.53|195.23|10
1652052330000|2022-05-08 23:25:30|197.63|195.33|197.63|195.33|197.67|195.37|197.63|195.33|4
1652052340000|2022-05-08 23:25:40|197.64|195.34|197.65|195.35|197.65|195.35|197.58|195.28|6
1652052350000|2022-05-08 23:25:50|197.64|195.34|197.56|195.26|197.64|195.34|197.56|195.26|5
1652052360000|2022-05-08 23:26:00|197.57|195.27|197.56|195.26|197.59|195.29|197.52|195.22|5
1652052370000|2022-05-08 23:26:10|197.55|195.25|197.53|195.23|197.55|195.25|197.48|195.18|7
1652052380000|2022-05-08 23:26:20|197.48|195.18|197.48|195.18|197.48|195.18|197.48|195.18|1
1652052390000|2022-05-08 23:26:30|197.53|195.23|197.47|195.17|197.53|195.23|197.47|195.17|3
1652052420000|2022-05-08 23:27:00|197.46|195.16|197.37|195.07|197.53|195.23|197.3|195|19
1652052430000|2022-05-08 23:27:10|197.41|195.11|197.39|195.09|197.41|195.11|197.33|195.03|8
1652052440000|2022-05-08 23:27:20|197.33|195.03|197.21|194.91|197.38|195.08|197.19|194.89|9
1652052450000|2022-05-08 23:27:30|197.15|194.85|197.19|194.89|197.2|194.9|197.15|194.85|7
1652052460000|2022-05-08 23:27:40|197.18|194.88|197.2|194.9|197.2|194.9|197.17|194.87|5
1652052470000|2022-05-08 23:27:50|197.19|194.89|197.19|194.89|197.19|194.89|197.18|194.88|3
1652052480000|2022-05-08 23:28:00|197.2|194.9|197.1|194.8|197.2|194.9|197.06|194.76|12
1652052490000|2022-05-08 23:28:10|197.14|194.84|197.19|194.89|197.19|194.89|197.13|194.83|4
1652052500000|2022-05-08 23:28:20|197.18|194.88|197.18|194.88|197.18|194.88|197.18|194.88|1
1652052510000|2022-05-08 23:28:30|197.14|194.84|197.14|194.84|197.14|194.84|197.14|194.84|1
1652052520000|2022-05-08 23:28:40|197.11|194.81|197.11|194.81|197.11|194.81|197.08|194.78|3
1652052530000|2022-05-08 23:28:50|197.1|194.8|197.04|194.74|197.1|194.8|196.99|194.69|10
1652052540000|2022-05-08 23:29:00|197.08|194.78|196.92|194.62|197.08|194.78|196.9|194.6|12
1652052550000|2022-05-08 23:29:10|196.91|194.61|196.84|194.54|196.92|194.62|196.8|194.5|16
1652052560000|2022-05-08 23:29:20|196.87|194.57|196.81|194.51|196.93|194.63|196.8|194.5|9
1652052570000|2022-05-08 23:29:30|196.79|194.49|196.82|194.52|196.83|194.53|196.79|194.49|8
1652052580000|2022-05-08 23:29:40|196.83|194.53|196.85|194.55|196.91|194.61|196.83|194.53|11
1652052590000|2022-05-08 23:29:50|196.86|194.56|196.8|194.5|196.86|194.56|196.73|194.43|8
1652052600000|2022-05-08 23:30:00|196.81|194.51|196.11|193.81|196.81|194.51|196.08|193.78|24
1652052610000|2022-05-08 23:30:10|196.29|193.99|196.46|194.16|196.52|194.22|196.23|193.93|27
1652052620000|2022-05-08 23:30:20|196.45|194.15|196.48|194.18|196.52|194.22|196.43|194.13|17
1652052630000|2022-05-08 23:30:30|196.52|194.22|196.42|194.12|196.53|194.23|196.42|194.12|13
1652052640000|2022-05-08 23:30:40|196.33|194.03|196.44|194.14|196.46|194.16|196.33|194.03|18
1652052650000|2022-05-08 23:30:50|196.42|194.12|196.43|194.13|196.43|194.13|196.4|194.1|9
1652052660000|2022-05-08 23:31:00|196.44|194.14|196.38|194.08|196.44|194.14|196.36|194.06|12
1652052670000|2022-05-08 23:31:10|196.34|194.04|196.39|194.09|196.4|194.1|196.31|194.01|9
1652052680000|2022-05-08 23:31:20|196.41|194.11|196.36|194.06|196.41|194.11|196.36|194.06|9
1652052690000|2022-05-08 23:31:30|196.41|194.11|196.4|194.1|196.41|194.11|196.4|194.1|4
1652052700000|2022-05-08 23:31:40|196.39|194.09|196.37|194.07|196.39|194.09|196.37|194.07|2
1652052710000|2022-05-08 23:31:50|196.43|194.13|196.54|194.24|196.54|194.24|196.4|194.1|9
1652052720000|2022-05-08 23:32:00|196.53|194.23|196.53|194.23|196.57|194.27|196.49|194.19|12
1652052730000|2022-05-08 23:32:10|196.48|194.18|196.54|194.24|196.55|194.25|196.48|194.18|5
1652052740000|2022-05-08 23:32:20|196.53|194.23|196.53|194.23|196.53|194.23|196.5|194.2|6
1652052750000|2022-05-08 23:32:30|196.52|194.22|196.5|194.2|196.52|194.22|196.47|194.17|5
1652052760000|2022-05-08 23:32:40|196.51|194.21|196.5|194.2|196.51|194.21|196.44|194.14|6
1652052770000|2022-05-08 23:32:50|196.51|194.21|196.49|194.19|196.51|194.21|196.49|194.19|3
1652052780000|2022-05-08 23:33:00|196.48|194.18|196.35|194.05|196.48|194.18|196.33|194.03|12
1652052790000|2022-05-08 23:33:10|196.39|194.09|196.05|193.75|196.39|194.09|196.04|193.74|19
1652052800000|2022-05-08 23:33:20|196|193.7|196|193.7|196.09|193.79|195.99|193.69|12
1652052810000|2022-05-08 23:33:30|196.05|193.75|195.9|193.6|196.05|193.75|195.9|193.6|9
1652052830000|2022-05-08 23:33:50|195.92|193.62|195.9|193.6|195.93|193.63|195.9|193.6|7
1652052840000|2022-05-08 23:34:00|195.91|193.61|195.84|193.54|195.91|193.61|195.82|193.52|17
1652052850000|2022-05-08 23:34:10|195.82|193.52|195.9|193.6|195.98|193.68|195.82|193.52|21
1652052860000|2022-05-08 23:34:20|195.89|193.59|195.98|193.68|195.98|193.68|195.88|193.58|18
1652052870000|2022-05-08 23:34:30|196.01|193.71|195.92|193.62|196.01|193.71|195.9|193.6|8
1652052880000|2022-05-08 23:34:40|195.98|193.68|196.09|193.79|196.09|193.79|195.93|193.63|15
1652052890000|2022-05-08 23:34:50|196.07|193.77|196.07|193.77|196.08|193.78|196.01|193.71|5
1652052900000|2022-05-08 23:35:00|196.02|193.72|196.1|193.8|196.1|193.8|196.02|193.72|6
1652052910000|2022-05-08 23:35:10|196.14|193.84|196.1|193.8|196.14|193.84|196.08|193.78|5
1652052920000|2022-05-08 23:35:20|196.09|193.79|196.09|193.79|196.1|193.8|196.08|193.78|8
1652052930000|2022-05-08 23:35:30|196.1|193.8|195.93|193.63|196.1|193.8|195.93|193.63|12
1652052940000|2022-05-08 23:35:40|195.92|193.62|195.81|193.51|195.93|193.63|195.8|193.5|16
1652052950000|2022-05-08 23:35:50|195.84|193.54|195.95|193.65|195.97|193.67|195.84|193.54|7
1652052960000|2022-05-08 23:36:00|195.92|193.62|196.08|193.78|196.08|193.78|195.92|193.62|7
1652052970000|2022-05-08 23:36:10|196.07|193.77|196.08|193.78|196.1|193.8|196.04|193.74|9
1652052980000|2022-05-08 23:36:20|196.1|193.8|196.1|193.8|196.11|193.81|196.07|193.77|14
1652052990000|2022-05-08 23:36:30|196.09|193.79|196|193.7|196.11|193.81|195.99|193.69|12
1652053000000|2022-05-08 23:36:40|196.03|193.73|196.01|193.71|196.03|193.73|196|193.7|6
1652053010000|2022-05-08 23:36:50|196|193.7|196.18|193.88|196.18|193.88|196|193.7|13
1652053020000|2022-05-08 23:37:00|196.19|193.89|196.19|193.89|196.21|193.91|196.15|193.85|6
1652053030000|2022-05-08 23:37:10|196.18|193.88|196.18|193.88|196.21|193.91|196.18|193.88|5
1652053040000|2022-05-08 23:37:20|196.19|193.89|196.18|193.88|196.19|193.89|196.17|193.87|4
1652053050000|2022-05-08 23:37:30|196.17|193.87|196.2|193.9|196.2|193.9|196.17|193.87|4
1652053060000|2022-05-08 23:37:40|196.19|193.89|196.1|193.8|196.19|193.89|196.09|193.79|7
1652053070000|2022-05-08 23:37:50|196.12|193.82|196.1|193.8|196.12|193.82|196.1|193.8|2
1652053080000|2022-05-08 23:38:00|196.11|193.81|196.12|193.82|196.12|193.82|196.09|193.79|4
1652053090000|2022-05-08 23:38:10|196.15|193.85|196.18|193.88|196.18|193.88|196.14|193.84|7
1652053100000|2022-05-08 23:38:20|196.17|193.87|196.2|193.9|196.2|193.9|196.17|193.87|3
1652053110000|2022-05-08 23:38:30|196.18|193.88|196.2|193.9|196.2|193.9|196.17|193.87|5
1652053120000|2022-05-08 23:38:40|196.18|193.88|196.1|193.8|196.19|193.89|196.1|193.8|6
1652053130000|2022-05-08 23:38:50|196.11|193.81|196.17|193.87|196.17|193.87|196.11|193.81|5
1652053150000|2022-05-08 23:39:10|196.18|193.88|196.18|193.88|196.2|193.9|196.18|193.88|3
1652053160000|2022-05-08 23:39:20|196.17|193.87|196.16|193.86|196.17|193.87|196.16|193.86|2
1652053170000|2022-05-08 23:39:30|196.22|193.92|196.28|193.98|196.32|194.02|196.22|193.92|7
1652053180000|2022-05-08 23:39:40|196.27|193.97|196.19|193.89|196.28|193.98|196.18|193.88|6
1652053190000|2022-05-08 23:39:50|196.13|193.83|196.1|193.8|196.13|193.83|196.1|193.8|4
1652053200000|2022-05-08 23:40:00|196.09|193.79|196.1|193.8|196.1|193.8|196.01|193.71|6
1652053210000|2022-05-08 23:40:10|196.09|193.79|196.09|193.79|196.1|193.8|196.02|193.72|10
1652053220000|2022-05-08 23:40:20|196.07|193.77|196.1|193.8|196.1|193.8|196.07|193.77|3
1652053230000|2022-05-08 23:40:30|196.12|193.82|196.19|193.89|196.19|193.89|196.12|193.82|5
1652053240000|2022-05-08 23:40:40|196.18|193.88|196.19|193.89|196.2|193.9|196.17|193.87|7
1652053250000|2022-05-08 23:40:50|196.17|193.87|196.1|193.8|196.18|193.88|196.1|193.8|6
1652053280000|2022-05-08 23:41:20|196.11|193.81|196.1|193.8|196.11|193.81|196.1|193.8|2
1652053290000|2022-05-08 23:41:30|196.11|193.81|196.1|193.8|196.11|193.81|196.1|193.8|2
1652053300000|2022-05-08 23:41:40|196.12|193.82|196.1|193.8|196.12|193.82|196.1|193.8|3
1652053310000|2022-05-08 23:41:50|196.09|193.79|196.1|193.8|196.1|193.8|196.09|193.79|2
1652053320000|2022-05-08 23:42:00|196.12|193.82|196.1|193.8|196.12|193.82|196.09|193.79|6
1652053330000|2022-05-08 23:42:10|196.09|193.79|196.1|193.8|196.1|193.8|196.09|193.79|2
1652053340000|2022-05-08 23:42:20|196.11|193.81|196.07|193.77|196.11|193.81|196.07|193.77|3
1652053350000|2022-05-08 23:42:30|196.1|193.8|196.08|193.78|196.1|193.8|196.08|193.78|5
1652053360000|2022-05-08 23:42:40|196.05|193.75|196|193.7|196.05|193.75|196|193.7|5
1652053370000|2022-05-08 23:42:50|196.01|193.71|196.15|193.85|196.15|193.85|196.01|193.71|10
1652053380000|2022-05-08 23:43:00|196.18|193.88|196.09|193.79|196.18|193.88|196.09|193.79|7
1652053390000|2022-05-08 23:43:10|196.04|193.74|196.04|193.74|196.05|193.75|196.04|193.74|3
1652053400000|2022-05-08 23:43:20|196.05|193.75|195.99|193.69|196.05|193.75|195.97|193.67|12
1652053410000|2022-05-08 23:43:30|196|193.7|196|193.7|196|193.7|195.97|193.67|6
1652053420000|2022-05-08 23:43:40|195.98|193.68|196|193.7|196|193.7|195.98|193.68|2
1652053430000|2022-05-08 23:43:50|195.99|193.69|195.99|193.69|196|193.7|195.88|193.58|11
1652053440000|2022-05-08 23:44:00|196|193.7|196.26|193.96|196.26|193.96|195.99|193.69|13
1652053450000|2022-05-08 23:44:10|196.19|193.89|196.2|193.9|196.2|193.9|196.19|193.89|2
1652053460000|2022-05-08 23:44:20|196.19|193.89|196|193.7|196.19|193.89|196|193.7|9
1652053470000|2022-05-08 23:44:30|195.99|193.69|196|193.7|196|193.7|195.99|193.69|2
1652053480000|2022-05-08 23:44:40|196.05|193.75|196.08|193.78|196.09|193.79|196.05|193.75|4
1652053490000|2022-05-08 23:44:50|196.07|193.77|196.17|193.87|196.18|193.88|196.07|193.77|10
1652053500000|2022-05-08 23:45:00|196.15|193.85|196.35|194.05|196.35|194.05|196.15|193.85|13
1652053510000|2022-05-08 23:45:10|196.34|194.04|196.32|194.02|196.42|194.12|196.32|194.02|17
1652053520000|2022-05-08 23:45:20|196.31|194.01|195.98|193.68|196.31|194.01|195.98|193.68|11
1652053530000|2022-05-08 23:45:30|196|193.7|196.09|193.79|196.09|193.79|195.9|193.6|12
1652053540000|2022-05-08 23:45:40|196.08|193.78|196|193.7|196.09|193.79|196|193.7|6
1652053550000|2022-05-08 23:45:50|196.01|193.71|195.91|193.61|196.01|193.71|195.9|193.6|9
1652053560000|2022-05-08 23:46:00|195.9|193.6|195.9|193.6|195.98|193.68|195.9|193.6|8
1652053570000|2022-05-08 23:46:10|195.91|193.61|195.99|193.69|195.99|193.69|195.91|193.61|3
1652053580000|2022-05-08 23:46:20|196|193.7|196|193.7|196.09|193.79|195.99|193.69|7
1652053590000|2022-05-08 23:46:30|195.99|193.69|196.07|193.77|196.07|193.77|195.9|193.6|12
1652053600000|2022-05-08 23:46:40|196.06|193.76|195.98|193.68|196.06|193.76|195.95|193.65|10
1652053610000|2022-05-08 23:46:50|195.99|193.69|196.01|193.71|196.01|193.71|195.99|193.69|3
1652053620000|2022-05-08 23:47:00|196|193.7|196.02|193.72|196.03|193.73|195.99|193.69|7
1652053630000|2022-05-08 23:47:10|196.01|193.71|196.09|193.79|196.09|193.79|195.99|193.69|7
1652053650000|2022-05-08 23:47:30|196.08|193.78|196.04|193.74|196.08|193.78|196.04|193.74|2
1652053660000|2022-05-08 23:47:40|196.05|193.75|195.74|193.44|196.05|193.75|195.72|193.42|20
1652053670000|2022-05-08 23:47:50|195.73|193.43|195.76|193.46|195.76|193.46|195.65|193.35|16
1652053680000|2022-05-08 23:48:00|195.74|193.44|195.73|193.43|195.78|193.48|195.73|193.43|6
1652053690000|2022-05-08 23:48:10|195.71|193.41|195.87|193.57|195.87|193.57|195.7|193.4|14
1652053700000|2022-05-08 23:48:20|195.89|193.59|195.91|193.61|195.91|193.61|195.87|193.57|6
1652053710000|2022-05-08 23:48:30|195.89|193.59|195.86|193.56|195.9|193.6|195.86|193.56|10
1652053720000|2022-05-08 23:48:40|195.89|193.59|195.81|193.51|195.9|193.6|195.76|193.46|18
1652053730000|2022-05-08 23:48:50|195.82|193.52|195.82|193.52|195.82|193.52|195.82|193.52|1
1652053740000|2022-05-08 23:49:00|195.81|193.51|195.78|193.48|195.93|193.63|195.77|193.47|15
1652053750000|2022-05-08 23:49:10|195.77|193.47|195.81|193.51|195.81|193.51|195.74|193.44|8
1652053760000|2022-05-08 23:49:20|195.82|193.52|195.82|193.52|195.82|193.52|195.82|193.52|1
1652053770000|2022-05-08 23:49:30|195.81|193.51|195.81|193.51|195.81|193.51|195.79|193.49|6
1652053780000|2022-05-08 23:49:40|195.78|193.48|195.77|193.47|195.78|193.48|195.76|193.46|6
1652053790000|2022-05-08 23:49:50|195.76|193.46|195.77|193.47|195.77|193.47|195.76|193.46|4
1652053800000|2022-05-08 23:50:00|195.76|193.46|195.8|193.5|195.81|193.51|195.73|193.43|10
1652053810000|2022-05-08 23:50:10|195.79|193.49|195.72|193.42|195.79|193.49|195.72|193.42|6
1652053820000|2022-05-08 23:50:20|195.7|193.4|195.68|193.38|195.7|193.4|195.68|193.38|2
1652053830000|2022-05-08 23:50:30|195.69|193.39|195.55|193.25|195.72|193.42|195.54|193.24|14
1652053840000|2022-05-08 23:50:40|195.54|193.24|195.5|193.2|195.54|193.24|195.5|193.2|9
1652053850000|2022-05-08 23:50:50|195.51|193.21|195.61|193.31|195.61|193.31|195.51|193.21|7
1652053860000|2022-05-08 23:51:00|195.6|193.3|195.56|193.26|195.66|193.36|195.56|193.26|10
1652053870000|2022-05-08 23:51:10|195.58|193.28|195.58|193.28|195.6|193.3|195.57|193.27|6
1652053880000|2022-05-08 23:51:20|195.57|193.27|195.57|193.27|195.57|193.27|195.5|193.2|9
1652053890000|2022-05-08 23:51:30|195.59|193.29|195.57|193.27|195.59|193.29|195.57|193.27|3
1652053900000|2022-05-08 23:51:40|195.56|193.26|195.57|193.27|195.57|193.27|195.5|193.2|10
1652053910000|2022-05-08 23:51:50|195.56|193.26|195.51|193.21|195.57|193.27|195.51|193.21|7
1652053920000|2022-05-08 23:52:00|195.5|193.2|195.5|193.2|195.5|193.2|195.5|193.2|1
1652053930000|2022-05-08 23:52:10|195.49|193.19|195.45|193.15|195.49|193.19|195.45|193.15|13
1652053940000|2022-05-08 23:52:20|195.44|193.14|195.41|193.11|195.45|193.15|195.4|193.1|9
1652053950000|2022-05-08 23:52:30|195.18|192.88|195.37|193.07|195.37|193.07|195.09|192.79|16
1652053960000|2022-05-08 23:52:40|195.35|193.05|195.42|193.12|195.42|193.12|195.34|193.04|13
1652053970000|2022-05-08 23:52:50|195.41|193.11|195.29|192.99|195.41|193.11|195.29|192.99|15
1652053980000|2022-05-08 23:53:00|195.22|192.92|195.39|193.09|195.4|193.1|195.07|192.77|18
1652053990000|2022-05-08 23:53:10|195.4|193.1|195.36|193.06|195.4|193.1|195.36|193.06|5
1652054000000|2022-05-08 23:53:20|195.37|193.07|195.39|193.09|195.42|193.12|195.37|193.07|6
1652054010000|2022-05-08 23:53:30|195.4|193.1|195.38|193.08|195.44|193.14|195.38|193.08|6
1652054020000|2022-05-08 23:53:40|195.4|193.1|195.44|193.14|195.46|193.16|195.39|193.09|5
1652054030000|2022-05-08 23:53:50|195.41|193.11|195.34|193.04|195.45|193.15|195.3|193|12
1652054040000|2022-05-08 23:54:00|195.36|193.06|195.37|193.07|195.37|193.07|195.36|193.06|4
1652054050000|2022-05-08 23:54:10|195.38|193.08|195.39|193.09|195.43|193.13|195.35|193.05|12
1652054060000|2022-05-08 23:54:20|195.4|193.1|195.37|193.07|195.42|193.12|195.37|193.07|5
1652054070000|2022-05-08 23:54:30|195.41|193.11|195.36|193.06|195.41|193.11|195.36|193.06|4
1652054080000|2022-05-08 23:54:40|195.41|193.11|195.46|193.16|195.47|193.17|195.36|193.06|14
1652054090000|2022-05-08 23:54:50|195.5|193.2|195.55|193.25|195.56|193.26|195.47|193.17|8
1652054100000|2022-05-08 23:55:00|195.56|193.26|195.52|193.22|195.57|193.27|195.47|193.17|16
1652054110000|2022-05-08 23:55:10|195.53|193.23|195.6|193.3|195.62|193.32|195.53|193.23|9
1652054120000|2022-05-08 23:55:20|195.59|193.29|195.63|193.33|195.64|193.34|195.54|193.24|16
1652054130000|2022-05-08 23:55:30|195.64|193.34|195.6|193.3|195.64|193.34|195.56|193.26|6
1652054140000|2022-05-08 23:55:40|195.57|193.27|195.62|193.32|195.62|193.32|195.56|193.26|4
1652054150000|2022-05-08 23:55:50|195.63|193.33|195.7|193.4|195.72|193.42|195.63|193.33|9
1652054160000|2022-05-08 23:56:00|195.71|193.41|195.74|193.44|195.77|193.47|195.71|193.41|8
1652054170000|2022-05-08 23:56:10|195.71|193.41|195.76|193.46|195.76|193.46|195.71|193.41|6
1652054180000|2022-05-08 23:56:20|195.77|193.47|195.8|193.5|195.81|193.51|195.76|193.46|5
1652054190000|2022-05-08 23:56:30|195.81|193.51|195.81|193.51|195.95|193.65|195.81|193.51|6
1652054200000|2022-05-08 23:56:40|195.8|193.5|195.8|193.5|195.8|193.5|195.8|193.5|1
1652054210000|2022-05-08 23:56:50|195.78|193.48|195.74|193.44|195.8|193.5|195.74|193.44|4
1652054220000|2022-05-08 23:57:00|195.75|193.45|195.74|193.44|195.77|193.47|195.74|193.44|6
1652054230000|2022-05-08 23:57:10|195.79|193.49|195.75|193.45|195.79|193.49|195.74|193.44|8
1652054240000|2022-05-08 23:57:20|195.76|193.46|195.79|193.49|195.94|193.64|195.76|193.46|20
1652054250000|2022-05-08 23:57:30|195.87|193.57|195.77|193.47|195.88|193.58|195.77|193.47|7
1652054260000|2022-05-08 23:57:40|195.79|193.49|195.8|193.5|195.83|193.53|195.79|193.49|3
1652054270000|2022-05-08 23:57:50|195.79|193.49|195.98|193.68|195.98|193.68|195.79|193.49|10
1652054280000|2022-05-08 23:58:00|196|193.7|196.15|193.85|196.17|193.87|195.99|193.69|9
1652054290000|2022-05-08 23:58:10|196.19|193.89|196.09|193.79|196.19|193.89|196.08|193.78|7
1652054300000|2022-05-08 23:58:20|196.1|193.8|196.35|194.05|196.37|194.07|196.1|193.8|14
1652054310000|2022-05-08 23:58:30|196.36|194.06|196.39|194.09|196.46|194.16|196.36|194.06|6
1652054320000|2022-05-08 23:58:40|196.44|194.14|196.46|194.16|196.57|194.27|196.44|194.14|12
1652054330000|2022-05-08 23:58:50|196.39|194.09|196.36|194.06|196.51|194.21|196.36|194.06|10
1652054340000|2022-05-08 23:59:00|196.4|194.1|196.12|193.82|196.4|194.1|196.09|193.79|10
1652054350000|2022-05-08 23:59:10|196.11|193.81|196.08|193.78|196.11|193.81|196.08|193.78|6
1652054360000|2022-05-08 23:59:20|196|193.7|196.01|193.71|196.08|193.78|195.99|193.69|13
1652054370000|2022-05-08 23:59:30|195.99|193.69|195.99|193.69|195.99|193.69|195.99|193.69|1
1652054380000|2022-05-08 23:59:40|196.04|193.74|195.98|193.68|196.04|193.74|195.98|193.68|4
1652054390000|2022-05-08 23:59:50|195.99|193.69|196.1|193.8|196.18|193.88|195.99|193.69|9
1652054400000|2022-05-09 00:00:00|196.18|193.88|196.24|193.94|196.24|193.94|196.12|193.82|6
1652054410000|2022-05-09 00:00:10|196.22|193.92|196.38|194.08|196.38|194.08|196.22|193.92|6
1652054420000|2022-05-09 00:00:20|196.39|194.09|196.46|194.16|196.48|194.18|196.38|194.08|6
1652054430000|2022-05-09 00:00:30|196.47|194.17|196.55|194.25|196.55|194.25|196.39|194.09|10
1652054440000|2022-05-09 00:00:40|196.56|194.26|196.58|194.28|196.62|194.32|196.51|194.21|6
1652054450000|2022-05-09 00:00:50|196.59|194.29|196.61|194.31|196.66|194.36|196.59|194.29|18
1652054460000|2022-05-09 00:01:00|196.59|194.29|196.71|194.41|196.71|194.41|196.59|194.29|15
1652054470000|2022-05-09 00:01:10|196.67|194.37|196.66|194.36|196.67|194.37|196.64|194.34|10
1652054480000|2022-05-09 00:01:20|196.65|194.35|196.64|194.34|196.65|194.35|196.64|194.34|2
1652054490000|2022-05-09 00:01:30|196.63|194.33|196.65|194.35|196.65|194.35|196.63|194.33|4
1652054500000|2022-05-09 00:01:40|196.63|194.33|196.55|194.25|196.63|194.33|196.55|194.25|9
1652054510000|2022-05-09 00:01:50|196.54|194.24|196.52|194.22|196.56|194.26|196.52|194.22|5
1652054520000|2022-05-09 00:02:00|196.51|194.21|196.59|194.29|196.65|194.35|196.51|194.21|14
1652054530000|2022-05-09 00:02:10|196.6|194.3|196.59|194.29|196.6|194.3|196.57|194.27|4
1652054540000|2022-05-09 00:02:20|196.53|194.23|196.53|194.23|196.53|194.23|196.48|194.18|4
1652054550000|2022-05-09 00:02:30|196.48|194.18|196.39|194.09|196.6|194.3|196.38|194.08|17
1652054560000|2022-05-09 00:02:40|196.32|194.02|196.25|193.95|196.32|194.02|196.2|193.9|14
1652054570000|2022-05-09 00:02:50|196.18|193.88|196.08|193.78|196.19|193.89|196.08|193.78|18
1652054580000|2022-05-09 00:03:00|196.07|193.77|195.89|193.59|196.07|193.77|195.88|193.58|17
1652054590000|2022-05-09 00:03:10|195.9|193.6|195.81|193.51|195.98|193.68|195.81|193.51|14
1652054600000|2022-05-09 00:03:20|195.82|193.52|195.87|193.57|195.88|193.58|195.76|193.46|9
1652054610000|2022-05-09 00:03:30|195.88|193.58|195.9|193.6|195.92|193.62|195.88|193.58|6
1652054620000|2022-05-09 00:03:40|195.91|193.61|196.17|193.87|196.17|193.87|195.91|193.61|11
1652054630000|2022-05-09 00:03:50|196.18|193.88|196.18|193.88|196.25|193.95|196.15|193.85|7
1652054640000|2022-05-09 00:04:00|196.2|193.9|196.39|194.09|196.39|194.09|196.18|193.88|8
1652054650000|2022-05-09 00:04:10|196.41|194.11|196.47|194.17|196.48|194.18|196.41|194.11|5
1652054660000|2022-05-09 00:04:20|196.51|194.21|196.52|194.22|196.53|194.23|196.51|194.21|4
1652054670000|2022-05-09 00:04:30|196.53|194.23|196.58|194.28|196.58|194.28|196.53|194.23|2
1652054680000|2022-05-09 00:04:40|196.55|194.25|196.58|194.28|196.58|194.28|196.52|194.22|9
1652054690000|2022-05-09 00:04:50|196.62|194.32|196.54|194.24|196.62|194.32|196.53|194.23|8
1652054700000|2022-05-09 00:05:00|196.56|194.26|196.59|194.29|196.59|194.29|196.54|194.24|5
1652054710000|2022-05-09 00:05:10|196.54|194.24|196.54|194.24|196.54|194.24|196.53|194.23|3
1652054720000|2022-05-09 00:05:20|196.58|194.28|196.58|194.28|196.58|194.28|196.58|194.28|1
1652054730000|2022-05-09 00:05:30|196.54|194.24|196.59|194.29|196.59|194.29|196.49|194.19|7
1652054740000|2022-05-09 00:05:40|196.58|194.28|196.59|194.29|196.6|194.3|196.58|194.28|4
1652054750000|2022-05-09 00:05:50|196.54|194.24|196.55|194.25|196.55|194.25|196.54|194.24|2
1652054760000|2022-05-09 00:06:00|196.54|194.24|196.54|194.24|196.57|194.27|196.53|194.23|7
1652054780000|2022-05-09 00:06:20|196.57|194.27|196.59|194.29|196.59|194.29|196.49|194.19|8
1652054790000|2022-05-09 00:06:30|196.61|194.31|196.6|194.3|196.61|194.31|196.59|194.29|3
1652054800000|2022-05-09 00:06:40|196.65|194.35|196.55|194.25|196.65|194.35|196.55|194.25|7
1652054810000|2022-05-09 00:06:50|196.51|194.21|196.51|194.21|196.51|194.21|196.39|194.09|6
1652054820000|2022-05-09 00:07:00|196.54|194.24|196.6|194.3|196.6|194.3|196.48|194.18|10
1652054830000|2022-05-09 00:07:10|196.62|194.32|196.61|194.31|196.63|194.33|196.59|194.29|7
1652054840000|2022-05-09 00:07:20|196.62|194.32|196.67|194.37|196.67|194.37|196.62|194.32|8
1652054850000|2022-05-09 00:07:30|196.65|194.35|196.59|194.29|196.66|194.36|196.59|194.29|8
1652054860000|2022-05-09 00:07:40|196.6|194.3|196.66|194.36|196.66|194.36|196.6|194.3|6
1652054870000|2022-05-09 00:07:50|196.67|194.37|196.74|194.44|196.74|194.44|196.67|194.37|7
1652054880000|2022-05-09 00:08:00|196.72|194.42|196.71|194.41|196.73|194.43|196.68|194.38|7
1652054890000|2022-05-09 00:08:10|196.72|194.42|196.72|194.42|196.72|194.42|196.72|194.42|1
1652054900000|2022-05-09 00:08:20|196.71|194.41|196.7|194.4|196.78|194.48|196.69|194.39|7
1652054910000|2022-05-09 00:08:30|196.69|194.39|196.64|194.34|196.69|194.39|196.63|194.33|4
1652054920000|2022-05-09 00:08:40|196.6|194.3|196.62|194.32|196.65|194.35|196.57|194.27|7
1652054930000|2022-05-09 00:08:50|196.59|194.29|196.62|194.32|196.63|194.33|196.59|194.29|3
1652054940000|2022-05-09 00:09:00|196.59|194.29|196.63|194.33|196.69|194.39|196.59|194.29|10
1652054950000|2022-05-09 00:09:10|196.62|194.32|196.62|194.32|196.64|194.34|196.6|194.3|5
1652054970000|2022-05-09 00:09:30|196.61|194.31|196.51|194.21|196.64|194.34|196.49|194.19|15
1652054980000|2022-05-09 00:09:40|196.52|194.22|196.64|194.34|196.64|194.34|196.52|194.22|12
1652054990000|2022-05-09 00:09:50|196.68|194.38|196.68|194.38|196.68|194.38|196.67|194.37|3
1652055000000|2022-05-09 00:10:00|196.67|194.37|196.62|194.32|196.67|194.37|196.62|194.32|3
1652055010000|2022-05-09 00:10:10|196.61|194.31|196.62|194.32|196.62|194.32|196.61|194.31|2
1652055020000|2022-05-09 00:10:20|196.64|194.34|196.63|194.33|196.64|194.34|196.57|194.27|4
1652055030000|2022-05-09 00:10:30|196.66|194.36|196.68|194.38|196.68|194.38|196.6|194.3|5
1652055040000|2022-05-09 00:10:40|196.67|194.37|196.79|194.49|196.79|194.49|196.67|194.37|16
1652055050000|2022-05-09 00:10:50|196.76|194.46|196.82|194.52|196.82|194.52|196.76|194.46|5
1652055060000|2022-05-09 00:11:00|196.81|194.51|196.85|194.55|196.86|194.56|196.81|194.51|8
1652055070000|2022-05-09 00:11:10|196.87|194.57|197.08|194.78|197.08|194.78|196.87|194.57|17
1652055080000|2022-05-09 00:11:20|197.04|194.74|197.34|195.04|197.37|195.07|197.04|194.74|12
1652055090000|2022-05-09 00:11:30|197.36|195.06|197.34|195.04|197.36|195.06|197.17|194.87|11
1652055100000|2022-05-09 00:11:40|197.36|195.06|197.42|195.12|197.46|195.16|197.36|195.06|14
1652055110000|2022-05-09 00:11:50|197.47|195.17|197.41|195.11|197.48|195.18|197.37|195.07|10
1652055120000|2022-05-09 00:12:00|197.4|195.1|197.33|195.03|197.44|195.14|197.33|195.03|13
1652055130000|2022-05-09 00:12:10|197.32|195.02|197.1|194.8|197.33|195.03|197.08|194.78|14
1652055140000|2022-05-09 00:12:20|197.16|194.86|197.06|194.76|197.19|194.89|197.05|194.75|14
1652055150000|2022-05-09 00:12:30|197.07|194.77|197.07|194.77|197.1|194.8|197.07|194.77|9
1652055160000|2022-05-09 00:12:40|197.08|194.78|197.07|194.77|197.09|194.79|197.06|194.76|7
1652055170000|2022-05-09 00:12:50|197.05|194.75|196.98|194.68|197.05|194.75|196.98|194.68|3
1652055180000|2022-05-09 00:13:00|197.03|194.73|196.86|194.56|197.03|194.73|196.85|194.55|8
1652055190000|2022-05-09 00:13:10|196.87|194.57|196.9|194.6|196.9|194.6|196.87|194.57|5
1652055200000|2022-05-09 00:13:20|196.89|194.59|196.88|194.58|196.92|194.62|196.88|194.58|5
1652055210000|2022-05-09 00:13:30|196.86|194.56|196.88|194.58|196.88|194.58|196.86|194.56|5
1652055220000|2022-05-09 00:13:40|196.89|194.59|196.88|194.58|196.92|194.62|196.88|194.58|3
1652055240000|2022-05-09 00:14:00|196.96|194.66|196.97|194.67|196.98|194.68|196.96|194.66|4
1652055250000|2022-05-09 00:14:10|196.96|194.66|196.96|194.66|196.99|194.69|196.95|194.65|6
1652055260000|2022-05-09 00:14:20|196.95|194.65|196.85|194.55|196.95|194.65|196.85|194.55|6
1652055270000|2022-05-09 00:14:30|196.87|194.57|196.86|194.56|196.87|194.57|196.86|194.56|2
1652055280000|2022-05-09 00:14:40|196.85|194.55|196.82|194.52|196.85|194.55|196.78|194.48|7
1652055290000|2022-05-09 00:14:50|196.8|194.5|196.8|194.5|196.8|194.5|196.8|194.5|1
1652055300000|2022-05-09 00:15:00|196.87|194.57|196.97|194.67|196.97|194.67|196.81|194.51|16
1652055310000|2022-05-09 00:15:10|196.96|194.66|196.9|194.6|196.97|194.67|196.83|194.53|11
1652055320000|2022-05-09 00:15:20|196.91|194.61|196.81|194.51|196.92|194.62|196.81|194.51|8
1652055330000|2022-05-09 00:15:30|196.83|194.53|196.87|194.57|196.87|194.57|196.78|194.48|11
1652055340000|2022-05-09 00:15:40|196.88|194.58|196.81|194.51|196.89|194.59|196.76|194.46|10
1652055350000|2022-05-09 00:15:50|196.8|194.5|196.82|194.52|196.82|194.52|196.79|194.49|6
1652055360000|2022-05-09 00:16:00|196.81|194.51|196.87|194.57|196.87|194.57|196.79|194.49|10
1652055370000|2022-05-09 00:16:10|196.9|194.6|196.89|194.59|196.9|194.6|196.82|194.52|8
1652055380000|2022-05-09 00:16:20|196.9|194.6|196.9|194.6|196.9|194.6|196.86|194.56|3
1652055390000|2022-05-09 00:16:30|196.87|194.57|196.92|194.62|196.92|194.62|196.87|194.57|3
1652055400000|2022-05-09 00:16:40|196.9|194.6|196.84|194.54|196.91|194.61|196.82|194.52|7
1652055410000|2022-05-09 00:16:50|196.83|194.53|196.84|194.54|196.84|194.54|196.83|194.53|2
1652055420000|2022-05-09 00:17:00|196.87|194.57|196.83|194.53|196.88|194.58|196.83|194.53|4
1652055430000|2022-05-09 00:17:10|196.84|194.54|196.92|194.62|196.92|194.62|196.82|194.52|10
1652055440000|2022-05-09 00:17:20|196.87|194.57|196.88|194.58|196.88|194.58|196.85|194.55|6
1652055450000|2022-05-09 00:17:30|196.84|194.54|196.89|194.59|196.91|194.61|196.84|194.54|4
1652055460000|2022-05-09 00:17:40|196.88|194.58|196.87|194.57|196.88|194.58|196.87|194.57|4
1652055470000|2022-05-09 00:17:50|196.82|194.52|196.82|194.52|196.87|194.57|196.8|194.5|8
1652055480000|2022-05-09 00:18:00|196.83|194.53|196.81|194.51|196.83|194.53|196.79|194.49|6
1652055490000|2022-05-09 00:18:10|196.82|194.52|196.96|194.66|196.98|194.68|196.82|194.52|15
1652055500000|2022-05-09 00:18:20|196.97|194.67|196.97|194.67|197|194.7|196.97|194.67|3
1652055510000|2022-05-09 00:18:30|196.95|194.65|196.88|194.58|196.96|194.66|196.88|194.58|3
1652055520000|2022-05-09 00:18:40|196.86|194.56|196.87|194.57|196.88|194.58|196.86|194.56|4
1652055530000|2022-05-09 00:18:50|196.88|194.58|196.88|194.58|196.88|194.58|196.88|194.58|1
1652055540000|2022-05-09 00:19:00|196.85|194.55|196.79|194.49|196.92|194.62|196.78|194.48|13
1652055550000|2022-05-09 00:19:10|196.8|194.5|196.7|194.4|196.8|194.5|196.66|194.36|16
1652055560000|2022-05-09 00:19:20|196.69|194.39|196.65|194.35|196.7|194.4|196.64|194.34|10
1652055570000|2022-05-09 00:19:30|196.64|194.34|196.64|194.34|196.65|194.35|196.64|194.34|3
1652055580000|2022-05-09 00:19:40|196.62|194.32|196.63|194.33|196.66|194.36|196.58|194.28|6
1652055590000|2022-05-09 00:19:50|196.64|194.34|196.58|194.28|196.72|194.42|196.55|194.25|14
1652055600000|2022-05-09 00:20:00|196.55|194.25|196.63|194.33|196.63|194.33|196.55|194.25|10
1652055610000|2022-05-09 00:20:10|196.64|194.34|196.63|194.33|196.65|194.35|196.62|194.32|7
1652055620000|2022-05-09 00:20:20|196.62|194.32|196.61|194.31|196.68|194.38|196.59|194.29|8
1652055640000|2022-05-09 00:20:40|196.62|194.32|196.63|194.33|196.64|194.34|196.61|194.31|6
1652055650000|2022-05-09 00:20:50|196.62|194.32|196.73|194.43|196.73|194.43|196.62|194.32|11
1652055660000|2022-05-09 00:21:00|196.79|194.49|196.91|194.61|196.91|194.61|196.77|194.47|13
1652055670000|2022-05-09 00:21:10|196.92|194.62|196.87|194.57|196.93|194.63|196.87|194.57|10
1652055680000|2022-05-09 00:21:20|196.88|194.58|196.98|194.68|196.98|194.68|196.84|194.54|10
1652055690000|2022-05-09 00:21:30|196.96|194.66|197.02|194.72|197.03|194.73|196.96|194.66|12
1652055700000|2022-05-09 00:21:40|197.03|194.73|197.24|194.94|197.24|194.94|197.03|194.73|8
1652055710000|2022-05-09 00:21:50|197.26|194.96|197.31|195.01|197.31|195.01|197.26|194.96|4
1652055720000|2022-05-09 00:22:00|197.35|195.05|197.32|195.02|197.35|195.05|197.32|195.02|2
1652055730000|2022-05-09 00:22:10|197.28|194.98|197.09|194.79|197.28|194.98|197.08|194.78|9
1652055740000|2022-05-09 00:22:20|197.1|194.8|197.12|194.82|197.13|194.83|197.09|194.79|6
1652055750000|2022-05-09 00:22:30|197.17|194.87|197.09|194.79|197.17|194.87|197.06|194.76|6
1652055760000|2022-05-09 00:22:40|197.08|194.78|197.08|194.78|197.09|194.79|197.07|194.77|5
1652055770000|2022-05-09 00:22:50|197.1|194.8|197.12|194.82|197.12|194.82|197.09|194.79|3
1652055780000|2022-05-09 00:23:00|197.13|194.83|197.08|194.78|197.14|194.84|197.04|194.74|7
1652055790000|2022-05-09 00:23:10|197.09|194.79|197.03|194.73|197.09|194.79|197|194.7|7
1652055800000|2022-05-09 00:23:20|197|194.7|196.96|194.66|197|194.7|196.96|194.66|4
1652055820000|2022-05-09 00:23:40|196.98|194.68|196.96|194.66|196.98|194.68|196.91|194.61|3
1652055830000|2022-05-09 00:23:50|196.91|194.61|197.14|194.84|197.15|194.85|196.91|194.61|12
1652055840000|2022-05-09 00:24:00|197.11|194.81|197.17|194.87|197.17|194.87|197.11|194.81|6
1652055850000|2022-05-09 00:24:10|197.18|194.88|197.2|194.9|197.21|194.91|197.17|194.87|7
1652055860000|2022-05-09 00:24:20|197.19|194.89|197.19|194.89|197.2|194.9|197.09|194.79|9
1652055870000|2022-05-09 00:24:30|197.16|194.86|197.17|194.87|197.19|194.89|197.16|194.86|10
1652055880000|2022-05-09 00:24:40|197.11|194.81|197.17|194.87|197.2|194.9|197.11|194.81|4
1652055890000|2022-05-09 00:24:50|197.16|194.86|197.16|194.86|197.16|194.86|197.16|194.86|1
1652055900000|2022-05-09 00:25:00|197.2|194.9|197.01|194.71|197.2|194.9|196.97|194.67|13
1652055910000|2022-05-09 00:25:10|196.99|194.69|197.07|194.77|197.07|194.77|196.96|194.66|9
1652055920000|2022-05-09 00:25:20|197.08|194.78|197.09|194.79|197.09|194.79|197.06|194.76|4
1652055930000|2022-05-09 00:25:30|197.07|194.77|197.07|194.77|197.07|194.77|197.07|194.77|1
1652055940000|2022-05-09 00:25:40|197.1|194.8|197.07|194.77|197.1|194.8|197.07|194.77|2
1652055950000|2022-05-09 00:25:50|197.04|194.74|196.99|194.69|197.04|194.74|196.96|194.66|13
1652055960000|2022-05-09 00:26:00|196.97|194.67|197.02|194.72|197.05|194.75|196.91|194.61|9
1652055970000|2022-05-09 00:26:10|197.03|194.73|197.12|194.82|197.12|194.82|197.03|194.73|8
1652056000000|2022-05-09 00:26:40|197.13|194.83|197.12|194.82|197.18|194.88|197.11|194.81|9
1652056010000|2022-05-09 00:26:50|197.13|194.83|197.17|194.87|197.17|194.87|197.12|194.82|3
1652056020000|2022-05-09 00:27:00|197.18|194.88|197.18|194.88|197.19|194.89|197.14|194.84|12
1652056040000|2022-05-09 00:27:20|197.16|194.86|197.2|194.9|197.2|194.9|197.16|194.86|6
1652056050000|2022-05-09 00:27:30|197.29|194.99|197.16|194.86|197.29|194.99|197.16|194.86|2
1652056060000|2022-05-09 00:27:40|197.2|194.9|197.2|194.9|197.2|194.9|197.2|194.9|1
1652056070000|2022-05-09 00:27:50|197.23|194.93|197.37|195.07|197.39|195.09|197.19|194.89|11
1652056080000|2022-05-09 00:28:00|197.35|195.05|197.31|195.01|197.36|195.06|197.31|195.01|3
1652056100000|2022-05-09 00:28:20|197.33|195.03|197.31|195.01|197.33|195.03|197.31|195.01|2
1652056110000|2022-05-09 00:28:30|197.34|195.04|197.37|195.07|197.37|195.07|197.34|195.04|4
1652056120000|2022-05-09 00:28:40|197.38|195.08|197.3|195|197.39|195.09|197.3|195|6
1652056130000|2022-05-09 00:28:50|197.38|195.08|197.34|195.04|197.39|195.09|197.32|195.02|8
1652056140000|2022-05-09 00:29:00|197.37|195.07|197.13|194.83|197.38|195.08|197.13|194.83|10
1652056150000|2022-05-09 00:29:10|197.14|194.84|197.31|195.01|197.31|195.01|197.14|194.84|2
1652056160000|2022-05-09 00:29:20|197.38|195.08|197.31|195.01|197.39|195.09|197.29|194.99|9
1652056170000|2022-05-09 00:29:30|197.32|195.02|197.3|195|197.32|195.02|197.3|195|3
1652056180000|2022-05-09 00:29:40|197.31|195.01|197.31|195.01|197.31|195.01|197.31|195.01|1
1652056190000|2022-05-09 00:29:50|197.3|195|197.31|195.01|197.33|195.03|197.3|195|4
1652056200000|2022-05-09 00:30:00|197.3|195|197.31|195.01|197.31|195.01|197.3|195|2
1652056210000|2022-05-09 00:30:10|197.3|195|197.24|194.94|197.3|195|197.24|194.94|4
1652056220000|2022-05-09 00:30:20|197.31|195.01|197.31|195.01|197.32|195.02|197.3|195|4
1652056230000|2022-05-09 00:30:30|197.34|195.04|197.38|195.08|197.39|195.09|197.34|195.04|3
1652056240000|2022-05-09 00:30:40|197.37|195.07|197.68|195.38|197.68|195.38|197.36|195.06|18
1652056250000|2022-05-09 00:30:50|197.65|195.35|197.7|195.4|197.7|195.4|197.65|195.35|5
1652056260000|2022-05-09 00:31:00|197.71|195.41|197.81|195.51|197.81|195.51|197.71|195.41|14
1652056270000|2022-05-09 00:31:10|197.82|195.52|197.78|195.48|197.82|195.52|197.78|195.48|11
1652056280000|2022-05-09 00:31:20|197.73|195.43|197.7|195.4|197.81|195.51|197.7|195.4|11
1652056290000|2022-05-09 00:31:30|197.71|195.41|197.8|195.5|197.8|195.5|197.7|195.4|11
1652056300000|2022-05-09 00:31:40|197.81|195.51|197.8|195.5|197.81|195.51|197.8|195.5|2
1652056310000|2022-05-09 00:31:50|197.81|195.51|197.9|195.6|197.9|195.6|197.79|195.49|9
1652056320000|2022-05-09 00:32:00|197.88|195.58|197.9|195.6|197.91|195.61|197.87|195.57|7
1652056330000|2022-05-09 00:32:10|197.91|195.61|197.88|195.58|197.91|195.61|197.82|195.52|8
1652056340000|2022-05-09 00:32:20|197.87|195.57|197.78|195.48|197.9|195.6|197.76|195.46|13
1652056350000|2022-05-09 00:32:30|197.79|195.49|197.81|195.51|197.81|195.51|197.79|195.49|3
1652056360000|2022-05-09 00:32:40|197.82|195.52|197.8|195.5|197.82|195.52|197.8|195.5|4
1652056370000|2022-05-09 00:32:50|197.79|195.49|197.8|195.5|197.81|195.51|197.79|195.49|4
1652056380000|2022-05-09 00:33:00|197.81|195.51|197.71|195.41|197.81|195.51|197.71|195.41|5
1652056390000|2022-05-09 00:33:10|197.72|195.42|197.77|195.47|197.79|195.49|197.72|195.42|7
1652056400000|2022-05-09 00:33:20|197.79|195.49|197.82|195.52|197.82|195.52|197.79|195.49|6
1652056410000|2022-05-09 00:33:30|197.83|195.53|197.88|195.58|197.88|195.58|197.82|195.52|5
1652056420000|2022-05-09 00:33:40|197.86|195.56|197.87|195.57|197.9|195.6|197.86|195.56|6
1652056430000|2022-05-09 00:33:50|197.89|195.59|197.96|195.66|197.96|195.66|197.86|195.56|11
1652056440000|2022-05-09 00:34:00|197.97|195.67|197.88|195.58|197.98|195.68|197.86|195.56|8
1652056450000|2022-05-09 00:34:10|197.89|195.59|197.9|195.6|197.9|195.6|197.87|195.57|7
1652056460000|2022-05-09 00:34:20|197.91|195.61|197.98|195.68|197.99|195.69|197.9|195.6|9
1652056470000|2022-05-09 00:34:30|197.99|195.69|197.99|195.69|197.99|195.69|197.99|195.69|1
1652056490000|2022-05-09 00:34:50|197.98|195.68|197.98|195.68|197.98|195.68|197.98|195.68|1
1652056500000|2022-05-09 00:35:00|197.94|195.64|197.97|195.67|198.01|195.71|197.94|195.64|7
1652056510000|2022-05-09 00:35:10|198.01|195.71|197.99|195.69|198.17|195.87|197.96|195.66|16
1652056520000|2022-05-09 00:35:20|197.95|195.65|197.97|195.67|197.97|195.67|197.89|195.59|4
1652056540000|2022-05-09 00:35:40|197.98|195.68|197.97|195.67|198|195.7|197.97|195.67|4
1652056550000|2022-05-09 00:35:50|198|195.7|197.96|195.66|198|195.7|197.96|195.66|3
1652056560000|2022-05-09 00:36:00|197.97|195.67|197.97|195.67|197.97|195.67|197.89|195.59|4
1652056570000|2022-05-09 00:36:10|197.95|195.65|197.93|195.63|197.95|195.65|197.88|195.58|8
1652056580000|2022-05-09 00:36:20|197.97|195.67|197.98|195.68|197.98|195.68|197.97|195.67|2
1652056590000|2022-05-09 00:36:30|197.94|195.64|198.03|195.73|198.03|195.73|197.94|195.64|4
1652056600000|2022-05-09 00:36:40|198.01|195.71|198.02|195.72|198.02|195.72|198.01|195.71|2
1652056610000|2022-05-09 00:36:50|198.03|195.73|197.96|195.66|198.06|195.76|197.96|195.66|8
1652056620000|2022-05-09 00:37:00|197.97|195.67|198.08|195.78|198.08|195.78|197.97|195.67|8
1652056630000|2022-05-09 00:37:10|198.07|195.77|198.19|195.89|198.19|195.89|198.07|195.77|11
1652056640000|2022-05-09 00:37:20|198.18|195.88|198.18|195.88|198.18|195.88|198.16|195.86|4
1652056650000|2022-05-09 00:37:30|198.2|195.9|198.08|195.78|198.2|195.9|198.05|195.75|7
1652056660000|2022-05-09 00:37:40|198.07|195.77|198.08|195.78|198.08|195.78|198.07|195.77|4
1652056670000|2022-05-09 00:37:50|198.11|195.81|198.07|195.77|198.11|195.81|198.02|195.72|5
1652056680000|2022-05-09 00:38:00|198.03|195.73|198.08|195.78|198.08|195.78|198|195.7|5
1652056690000|2022-05-09 00:38:10|198.06|195.76|198.07|195.77|198.11|195.81|198.04|195.74|8
1652056700000|2022-05-09 00:38:20|198.08|195.78|198.11|195.81|198.13|195.83|198.04|195.74|8
1652056710000|2022-05-09 00:38:30|198.13|195.83|198.07|195.77|198.17|195.87|198.01|195.71|15
1652056740000|2022-05-09 00:39:00|198.06|195.76|198.08|195.78|198.1|195.8|197.99|195.69|7
1652056750000|2022-05-09 00:39:10|198.09|195.79|198.08|195.78|198.09|195.79|198.05|195.75|7
1652056760000|2022-05-09 00:39:20|198.06|195.76|198.08|195.78|198.08|195.78|198.06|195.76|2
1652056780000|2022-05-09 00:39:40|198.07|195.77|198.29|195.99|198.3|196|198.07|195.77|10
1652056790000|2022-05-09 00:39:50|198.3|196|198.44|196.14|198.44|196.14|198.3|196|14
1652056800000|2022-05-09 00:40:00|198.43|196.13|198.4|196.1|198.45|196.15|198.32|196.02|11
1652056810000|2022-05-09 00:40:10|198.39|196.09|198.44|196.14|198.44|196.14|198.36|196.06|14
1652056820000|2022-05-09 00:40:20|198.45|196.15|198.49|196.19|198.51|196.21|198.44|196.14|10
1652056830000|2022-05-09 00:40:30|198.45|196.15|198.49|196.19|198.52|196.22|198.45|196.15|10
1652056840000|2022-05-09 00:40:40|198.5|196.2|198.43|196.13|198.52|196.22|198.43|196.13|9
1652056850000|2022-05-09 00:40:50|198.44|196.14|198.44|196.14|198.44|196.14|198.44|196.14|1
1652056860000|2022-05-09 00:41:00|198.43|196.13|198.43|196.13|198.43|196.13|198.42|196.12|3
1652056870000|2022-05-09 00:41:10|198.45|196.15|198.43|196.13|198.45|196.15|198.43|196.13|5
1652056880000|2022-05-09 00:41:20|198.44|196.14|198.55|196.25|198.55|196.25|198.44|196.14|8
1652056890000|2022-05-09 00:41:30|198.56|196.26|198.61|196.31|198.62|196.32|198.55|196.25|9
1652056900000|2022-05-09 00:41:40|198.6|196.3|198.6|196.3|198.6|196.3|198.56|196.26|11
1652056910000|2022-05-09 00:41:50|198.59|196.29|198.57|196.27|198.6|196.3|198.56|196.26|12
1652056920000|2022-05-09 00:42:00|198.58|196.28|198.72|196.42|198.73|196.43|198.54|196.24|17
1652056930000|2022-05-09 00:42:10|198.7|196.4|198.65|196.35|198.7|196.4|198.65|196.35|9
1652056940000|2022-05-09 00:42:20|198.67|196.37|198.62|196.32|198.67|196.37|198.62|196.32|7
1652056950000|2022-05-09 00:42:30|198.61|196.31|198.54|196.24|198.62|196.32|198.54|196.24|10
1652056970000|2022-05-09 00:42:50|198.55|196.25|198.55|196.25|198.56|196.26|198.55|196.25|3
1652056980000|2022-05-09 00:43:00|198.56|196.26|198.53|196.23|198.57|196.27|198.53|196.23|8
1652056990000|2022-05-09 00:43:10|198.48|196.18|198.54|196.24|198.57|196.27|198.48|196.18|7
1652057000000|2022-05-09 00:43:20|198.56|196.26|198.68|196.38|198.68|196.38|198.53|196.23|16
1652057010000|2022-05-09 00:43:30|198.65|196.35|198.62|196.32|198.71|196.41|198.57|196.27|8
1652057020000|2022-05-09 00:43:40|198.63|196.33|198.64|196.34|198.64|196.34|198.63|196.33|4
1652057030000|2022-05-09 00:43:50|198.59|196.29|198.63|196.33|198.68|196.38|198.59|196.29|5
1652057040000|2022-05-09 00:44:00|198.64|196.34|198.65|196.35|198.65|196.35|198.6|196.3|7
1652057050000|2022-05-09 00:44:10|198.66|196.36|198.65|196.35|198.66|196.36|198.61|196.31|4
1652057060000|2022-05-09 00:44:20|198.64|196.34|198.59|196.29|198.64|196.34|198.58|196.28|6
1652057070000|2022-05-09 00:44:30|198.62|196.32|198.66|196.36|198.66|196.36|198.59|196.29|5
1652057080000|2022-05-09 00:44:40|198.65|196.35|198.65|196.35|198.67|196.37|198.63|196.33|5
1652057090000|2022-05-09 00:44:50|198.66|196.36|198.66|196.36|198.66|196.36|198.61|196.31|3
1652057100000|2022-05-09 00:45:00|198.68|196.38|198.72|196.42|198.73|196.43|198.67|196.37|8
1652057110000|2022-05-09 00:45:10|198.73|196.43|198.81|196.51|198.84|196.54|198.73|196.43|12
1652057120000|2022-05-09 00:45:20|198.79|196.49|198.55|196.25|198.8|196.5|198.55|196.25|20
1652057130000|2022-05-09 00:45:30|198.58|196.28|198.57|196.27|198.58|196.28|198.57|196.27|2
1652057140000|2022-05-09 00:45:40|198.55|196.25|198.63|196.33|198.63|196.33|198.55|196.25|6
1652057150000|2022-05-09 00:45:50|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1652057160000|2022-05-09 00:46:00|198.6|196.3|198.6|196.3|198.64|196.34|198.6|196.3|4
1652057170000|2022-05-09 00:46:10|198.61|196.31|198.65|196.35|198.65|196.35|198.58|196.28|4
1652057180000|2022-05-09 00:46:20|198.62|196.32|198.61|196.31|198.62|196.32|198.61|196.31|2
1652057190000|2022-05-09 00:46:30|198.56|196.26|198.54|196.24|198.61|196.31|198.54|196.24|6
1652057200000|2022-05-09 00:46:40|198.55|196.25|198.46|196.16|198.55|196.25|198.43|196.13|8
1652057210000|2022-05-09 00:46:50|198.45|196.15|198.42|196.12|198.45|196.15|198.42|196.12|3
1652057220000|2022-05-09 00:47:00|198.41|196.11|198.33|196.03|198.45|196.15|198.33|196.03|9
1652057230000|2022-05-09 00:47:10|198.34|196.04|198.39|196.09|198.39|196.09|198.31|196.01|3
1652057240000|2022-05-09 00:47:20|198.4|196.1|198.39|196.09|198.4|196.1|198.39|196.09|6
1652057250000|2022-05-09 00:47:30|198.38|196.08|198.32|196.02|198.39|196.09|198.3|196|6
1652057260000|2022-05-09 00:47:40|198.33|196.03|198.32|196.02|198.33|196.03|198.32|196.02|2
1652057270000|2022-05-09 00:47:50|198.34|196.04|198.33|196.03|198.34|196.04|198.31|196.01|4
1652057280000|2022-05-09 00:48:00|198.26|195.96|198.2|195.9|198.26|195.96|198.1|195.8|13
1652057290000|2022-05-09 00:48:10|198.18|195.88|198.32|196.02|198.4|196.1|198.18|195.88|11
1652057310000|2022-05-09 00:48:30|198.35|196.05|198.33|196.03|198.35|196.05|198.32|196.02|5
1652057320000|2022-05-09 00:48:40|198.29|195.99|198.17|195.87|198.29|195.99|198.16|195.86|5
1652057330000|2022-05-09 00:48:50|198.18|195.88|198.25|195.95|198.25|195.95|198.14|195.84|4
1652057340000|2022-05-09 00:49:00|198.26|195.96|198.33|196.03|198.33|196.03|198.26|195.96|8
1652057350000|2022-05-09 00:49:10|198.35|196.05|198.48|196.18|198.52|196.22|198.35|196.05|7
1652057360000|2022-05-09 00:49:20|198.47|196.17|198.51|196.21|198.51|196.21|198.44|196.14|5
1652057370000|2022-05-09 00:49:30|198.46|196.16|198.55|196.25|198.59|196.29|198.46|196.16|6
1652057380000|2022-05-09 00:49:40|198.56|196.26|198.55|196.25|198.6|196.3|198.5|196.2|16
1652057390000|2022-05-09 00:49:50|198.54|196.24|198.54|196.24|198.59|196.29|198.52|196.22|7
1652057400000|2022-05-09 00:50:00|198.53|196.23|198.19|195.89|198.55|196.25|198.13|195.83|17
1652057410000|2022-05-09 00:50:10|198.2|195.9|197.97|195.67|198.2|195.9|197.93|195.63|16
1652057420000|2022-05-09 00:50:20|197.98|195.68|197.98|195.68|197.98|195.68|197.97|195.67|5
1652057430000|2022-05-09 00:50:30|197.97|195.67|197.98|195.68|197.98|195.68|197.97|195.67|2
1652057440000|2022-05-09 00:50:40|197.99|195.69|198.26|195.96|198.26|195.96|197.99|195.69|16
1652057450000|2022-05-09 00:50:50|198.27|195.97|198.17|195.87|198.27|195.97|198.13|195.83|7
1652057460000|2022-05-09 00:51:00|198.14|195.84|198|195.7|198.14|195.84|198|195.7|11
1652057470000|2022-05-09 00:51:10|198.01|195.71|198.08|195.78|198.08|195.78|197.98|195.68|4
1652057480000|2022-05-09 00:51:20|198.07|195.77|198.07|195.77|198.08|195.78|198.06|195.76|8
1652057490000|2022-05-09 00:51:30|198.05|195.75|198.08|195.78|198.08|195.78|198.05|195.75|3
1652057500000|2022-05-09 00:51:40|198.1|195.8|198.16|195.86|198.17|195.87|198.05|195.75|6
1652057510000|2022-05-09 00:51:50|198.08|195.78|198.09|195.79|198.09|195.79|198.08|195.78|2
1652057520000|2022-05-09 00:52:00|198.1|195.8|198.17|195.87|198.18|195.88|198.1|195.8|5
1652057530000|2022-05-09 00:52:10|198.14|195.84|198.17|195.87|198.21|195.91|198.14|195.84|5
1652057540000|2022-05-09 00:52:20|198.15|195.85|198.1|195.8|198.16|195.86|198.07|195.77|7
1652057550000|2022-05-09 00:52:30|198.08|195.78|198.08|195.78|198.12|195.82|198.05|195.75|6
1652057560000|2022-05-09 00:52:40|198.1|195.8|198.08|195.78|198.12|195.82|198.08|195.78|3
1652057580000|2022-05-09 00:53:00|198.07|195.77|197.99|195.69|198.07|195.77|197.99|195.69|3
1652057590000|2022-05-09 00:53:10|197.98|195.68|197.98|195.68|198.02|195.72|197.96|195.66|5
1652057600000|2022-05-09 00:53:20|197.99|195.69|198.08|195.78|198.08|195.78|197.99|195.69|9
1652057630000|2022-05-09 00:53:50|198.05|195.75|198.07|195.77|198.08|195.78|198.02|195.72|5
1652057640000|2022-05-09 00:54:00|198.06|195.76|198.1|195.8|198.1|195.8|198.01|195.71|8
1652057650000|2022-05-09 00:54:10|198.08|195.78|198.09|195.79|198.17|195.87|198.08|195.78|12
1652057660000|2022-05-09 00:54:20|198.17|195.87|198.17|195.87|198.17|195.87|198.17|195.87|1
1652057700000|2022-05-09 00:55:00|198.11|195.81|198.07|195.77|198.11|195.81|198.07|195.77|2
1652057710000|2022-05-09 00:55:10|198.08|195.78|198.12|195.82|198.12|195.82|198.07|195.77|7
1652057720000|2022-05-09 00:55:20|198.16|195.86|198.11|195.81|198.16|195.86|198.11|195.81|6
1652057730000|2022-05-09 00:55:30|198.12|195.82|198.07|195.77|198.14|195.84|198.07|195.77|6
1652057750000|2022-05-09 00:55:50|198.12|195.82|198.12|195.82|198.12|195.82|198.07|195.77|4
1652057760000|2022-05-09 00:56:00|198.07|195.77|198.08|195.78|198.08|195.78|198.07|195.77|2
1652057780000|2022-05-09 00:56:20|198.12|195.82|197.97|195.67|198.12|195.82|197.97|195.67|9
1652057790000|2022-05-09 00:56:30|197.98|195.68|198|195.7|198|195.7|197.98|195.68|2
1652057800000|2022-05-09 00:56:40|197.93|195.63|197.98|195.68|198|195.7|197.93|195.63|7
1652057810000|2022-05-09 00:56:50|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652057820000|2022-05-09 00:57:00|197.98|195.68|197.87|195.57|197.98|195.68|197.87|195.57|10
1652057830000|2022-05-09 00:57:10|197.84|195.54|197.87|195.57|197.89|195.59|197.83|195.53|5
1652057840000|2022-05-09 00:57:20|197.9|195.6|197.89|195.59|197.9|195.6|197.83|195.53|6
1652057850000|2022-05-09 00:57:30|197.9|195.6|197.88|195.58|197.9|195.6|197.86|195.56|5
1652057860000|2022-05-09 00:57:40|197.87|195.57|197.88|195.58|197.88|195.58|197.87|195.57|2
1652057870000|2022-05-09 00:57:50|197.85|195.55|197.79|195.49|197.85|195.55|197.74|195.44|8
1652057880000|2022-05-09 00:58:00|197.81|195.51|197.8|195.5|197.81|195.51|197.78|195.48|4
1652057890000|2022-05-09 00:58:10|197.79|195.49|197.81|195.51|197.81|195.51|197.72|195.42|13
1652057900000|2022-05-09 00:58:20|197.82|195.52|197.87|195.57|197.88|195.58|197.82|195.52|3
1652057910000|2022-05-09 00:58:30|197.85|195.55|197.85|195.55|197.85|195.55|197.85|195.55|1
1652057920000|2022-05-09 00:58:40|197.83|195.53|197.82|195.52|197.89|195.59|197.76|195.46|8
1652057930000|2022-05-09 00:58:50|197.79|195.49|197.71|195.41|197.79|195.49|197.71|195.41|5
1652057940000|2022-05-09 00:59:00|197.72|195.42|197.78|195.48|197.8|195.5|197.7|195.4|8
1652057950000|2022-05-09 00:59:10|197.8|195.5|197.8|195.5|197.83|195.53|197.79|195.49|8
1652057960000|2022-05-09 00:59:20|197.83|195.53|197.87|195.57|197.9|195.6|197.8|195.5|9
1652057970000|2022-05-09 00:59:30|197.89|195.59|197.78|195.48|197.89|195.59|197.78|195.48|10
1652057980000|2022-05-09 00:59:40|197.8|195.5|197.8|195.5|197.8|195.5|197.78|195.48|3
1652057990000|2022-05-09 00:59:50|197.78|195.48|197.78|195.48|197.78|195.48|197.78|195.48|1
1652058000000|2022-05-09 01:00:00|197.8|195.5|197.8|195.5|197.83|195.53|197.79|195.49|7
1652058010000|2022-05-09 01:00:10|197.79|195.49|197.79|195.49|197.79|195.49|197.79|195.49|1
1652058020000|2022-05-09 01:00:20|197.76|195.46|197.65|195.35|197.77|195.47|197.6|195.3|8
1652058030000|2022-05-09 01:00:30|197.64|195.34|197.66|195.36|197.66|195.36|197.64|195.34|3
1652058040000|2022-05-09 01:00:40|197.67|195.37|197.66|195.36|197.67|195.37|197.66|195.36|2
1652058050000|2022-05-09 01:00:50|197.65|195.35|197.62|195.32|197.65|195.35|197.62|195.32|2
1652058060000|2022-05-09 01:01:00|197.61|195.31|197.52|195.22|197.64|195.34|197.48|195.18|13
1652058070000|2022-05-09 01:01:10|197.51|195.21|197.46|195.16|197.51|195.21|197.44|195.14|5
1652058080000|2022-05-09 01:01:20|197.48|195.18|197.46|195.16|197.48|195.18|197.46|195.16|2
1652058090000|2022-05-09 01:01:30|197.45|195.15|197.7|195.4|197.7|195.4|197.45|195.15|14
1652058100000|2022-05-09 01:01:40|197.71|195.41|197.57|195.27|197.71|195.41|197.57|195.27|13
1652058110000|2022-05-09 01:01:50|197.58|195.28|197.72|195.42|197.72|195.42|197.58|195.28|8
1652058120000|2022-05-09 01:02:00|197.73|195.43|197.7|195.4|197.83|195.53|197.7|195.4|7
1652058130000|2022-05-09 01:02:10|197.71|195.41|197.75|195.45|197.76|195.46|197.71|195.41|10
1652058140000|2022-05-09 01:02:20|197.74|195.44|197.64|195.34|197.74|195.44|197.64|195.34|6
1652058160000|2022-05-09 01:02:40|197.62|195.32|197.49|195.19|197.63|195.33|197.48|195.18|10
1652058170000|2022-05-09 01:02:50|197.48|195.18|197.47|195.17|197.55|195.25|197.46|195.16|12
1652058180000|2022-05-09 01:03:00|197.45|195.15|197.4|195.1|197.45|195.15|197.36|195.06|8
1652058190000|2022-05-09 01:03:10|197.39|195.09|197.39|195.09|197.48|195.18|197.38|195.08|8
1652058200000|2022-05-09 01:03:20|197.49|195.19|197.48|195.18|197.5|195.2|197.47|195.17|5
1652058210000|2022-05-09 01:03:30|197.51|195.21|197.51|195.21|197.51|195.21|197.51|195.21|1
1652058220000|2022-05-09 01:03:40|197.48|195.18|197.47|195.17|197.48|195.18|197.46|195.16|6
1652058230000|2022-05-09 01:03:50|197.4|195.1|197.37|195.07|197.45|195.15|197.36|195.06|9
1652058240000|2022-05-09 01:04:00|197.38|195.08|197.19|194.89|197.48|195.18|197.19|194.89|13
1652058250000|2022-05-09 01:04:10|197.17|194.87|197.27|194.97|197.27|194.97|197.17|194.87|5
1652058260000|2022-05-09 01:04:20|197.19|194.89|197.19|194.89|197.2|194.9|197.17|194.87|7
1652058270000|2022-05-09 01:04:30|197.18|194.88|197.18|194.88|197.18|194.88|197.17|194.87|3
1652058280000|2022-05-09 01:04:40|197.23|194.93|197.36|195.06|197.42|195.12|197.15|194.85|14
1652058290000|2022-05-09 01:04:50|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1652058300000|2022-05-09 01:05:00|197.33|195.03|197.18|194.88|197.33|195.03|197.11|194.81|10
1652058310000|2022-05-09 01:05:10|197.21|194.91|197.23|194.93|197.23|194.93|197.21|194.91|2
1652058320000|2022-05-09 01:05:20|197.18|194.88|197.3|195|197.3|195|197.18|194.88|8
1652058330000|2022-05-09 01:05:30|197.25|194.95|197.21|194.91|197.25|194.95|197.2|194.9|6
1652058340000|2022-05-09 01:05:40|197.32|195.02|197.45|195.15|197.46|195.16|197.32|195.02|9
1652058350000|2022-05-09 01:05:50|197.46|195.16|197.47|195.17|197.47|195.17|197.46|195.16|2
1652058360000|2022-05-09 01:06:00|197.48|195.18|197.47|195.17|197.55|195.25|197.47|195.17|17
1652058370000|2022-05-09 01:06:10|197.46|195.16|197.4|195.1|197.5|195.2|197.39|195.09|10
1652058380000|2022-05-09 01:06:20|197.45|195.15|197.46|195.16|197.47|195.17|197.4|195.1|7
1652058390000|2022-05-09 01:06:30|197.47|195.17|197.56|195.26|197.56|195.26|197.46|195.16|10
1652058400000|2022-05-09 01:06:40|197.54|195.24|197.46|195.16|197.55|195.25|197.46|195.16|6
1652058410000|2022-05-09 01:06:50|197.52|195.22|197.63|195.33|197.64|195.34|197.52|195.22|6
1652058420000|2022-05-09 01:07:00|197.6|195.3|197.65|195.35|197.65|195.35|197.6|195.3|12
1652058430000|2022-05-09 01:07:10|197.61|195.31|197.62|195.32|197.63|195.33|197.6|195.3|7
1652058440000|2022-05-09 01:07:20|197.63|195.33|197.62|195.32|197.65|195.35|197.62|195.32|6
1652058450000|2022-05-09 01:07:30|197.64|195.34|197.62|195.32|197.64|195.34|197.62|195.32|2
1652058460000|2022-05-09 01:07:40|197.63|195.33|197.64|195.34|197.64|195.34|197.63|195.33|2
1652058470000|2022-05-09 01:07:50|197.63|195.33|197.64|195.34|197.64|195.34|197.63|195.33|2
1652058480000|2022-05-09 01:08:00|197.65|195.35|197.73|195.43|197.73|195.43|197.64|195.34|9
1652058490000|2022-05-09 01:08:10|197.72|195.42|197.63|195.33|197.72|195.42|197.63|195.33|10
1652058500000|2022-05-09 01:08:20|197.58|195.28|197.49|195.19|197.58|195.28|197.46|195.16|13
1652058510000|2022-05-09 01:08:30|197.48|195.18|197.48|195.18|197.54|195.24|197.48|195.18|10
1652058520000|2022-05-09 01:08:40|197.47|195.17|197.46|195.16|197.49|195.19|197.46|195.16|14
1652058530000|2022-05-09 01:08:50|197.47|195.17|197.42|195.12|197.47|195.17|197.42|195.12|8
1652058540000|2022-05-09 01:09:00|197.44|195.14|197.42|195.12|197.44|195.14|197.42|195.12|7
1652058550000|2022-05-09 01:09:10|197.38|195.08|197.34|195.04|197.38|195.08|197.34|195.04|3
1652058570000|2022-05-09 01:09:30|197.35|195.05|197.34|195.04|197.35|195.05|197.34|195.04|2
1652058590000|2022-05-09 01:09:50|197.35|195.05|197.36|195.06|197.42|195.12|197.35|195.05|4
1652058600000|2022-05-09 01:10:00|197.33|195.03|197.31|195.01|197.34|195.04|197.3|195|5
1652058610000|2022-05-09 01:10:10|197.27|194.97|197.14|194.84|197.27|194.97|197.14|194.84|7
1652058620000|2022-05-09 01:10:20|197.09|194.79|197.09|194.79|197.1|194.8|197.09|194.79|3
1652058630000|2022-05-09 01:10:30|197.08|194.78|197.1|194.8|197.11|194.81|197.08|194.78|4
1652058640000|2022-05-09 01:10:40|197.11|194.81|197.2|194.9|197.2|194.9|197.1|194.8|8
1652058650000|2022-05-09 01:10:50|197.21|194.91|197.23|194.93|197.23|194.93|197.18|194.88|6
1652058660000|2022-05-09 01:11:00|197.2|194.9|197.17|194.87|197.2|194.9|197.11|194.81|4
1652058680000|2022-05-09 01:11:20|197.15|194.85|196.99|194.69|197.15|194.85|196.99|194.69|6
1652058690000|2022-05-09 01:11:30|197|194.7|197.14|194.84|197.14|194.84|197|194.7|11
1652058700000|2022-05-09 01:11:40|197.18|194.88|197.19|194.89|197.2|194.9|197.16|194.86|6
1652058710000|2022-05-09 01:11:50|197.21|194.91|197.38|195.08|197.39|195.09|197.21|194.91|8
1652058720000|2022-05-09 01:12:00|197.43|195.13|197.44|195.14|197.45|195.15|197.38|195.08|9
1652058730000|2022-05-09 01:12:10|197.42|195.12|197.4|195.1|197.45|195.15|197.4|195.1|7
1652058740000|2022-05-09 01:12:20|197.37|195.07|197.37|195.07|197.38|195.08|197.37|195.07|3
1652058750000|2022-05-09 01:12:30|197.36|195.06|197.36|195.06|197.44|195.14|197.36|195.06|5
1652058760000|2022-05-09 01:12:40|197.37|195.07|197.37|195.07|197.37|195.07|197.37|195.07|1
1652058770000|2022-05-09 01:12:50|197.39|195.09|197.44|195.14|197.45|195.15|197.39|195.09|5
1652058780000|2022-05-09 01:13:00|197.45|195.15|197.44|195.14|197.46|195.16|197.43|195.13|6
1652058790000|2022-05-09 01:13:10|197.45|195.15|197.38|195.08|197.45|195.15|197.37|195.07|5
1652058800000|2022-05-09 01:13:20|197.41|195.11|197.41|195.11|197.41|195.11|197.41|195.11|1
1652058810000|2022-05-09 01:13:30|197.38|195.08|197.46|195.16|197.47|195.17|197.37|195.07|9
1652058820000|2022-05-09 01:13:40|197.47|195.17|197.46|195.16|197.47|195.17|197.46|195.16|2
1652058830000|2022-05-09 01:13:50|197.47|195.17|197.19|194.89|197.48|195.18|197.18|194.88|14
1652058840000|2022-05-09 01:14:00|197.18|194.88|197.13|194.83|197.2|194.9|197.08|194.78|16
1652058850000|2022-05-09 01:14:10|197.14|194.84|197.07|194.77|197.14|194.84|197.06|194.76|9
1652058860000|2022-05-09 01:14:20|197.08|194.78|197.07|194.77|197.09|194.79|197.06|194.76|10
1652058870000|2022-05-09 01:14:30|197.1|194.8|197.09|194.79|197.1|194.8|197.03|194.73|5
1652058880000|2022-05-09 01:14:40|197.08|194.78|197.09|194.79|197.11|194.81|197.08|194.78|3
1652058900000|2022-05-09 01:15:00|197.1|194.8|197.37|195.07|197.39|195.09|197.09|194.79|12
1652058910000|2022-05-09 01:15:10|197.42|195.12|197.38|195.08|197.42|195.12|197.37|195.07|3
1652058920000|2022-05-09 01:15:20|197.39|195.09|197.37|195.07|197.41|195.11|197.37|195.07|3
1652058930000|2022-05-09 01:15:30|197.36|195.06|197.58|195.28|197.6|195.3|197.36|195.06|19
1652058940000|2022-05-09 01:15:40|197.6|195.3|197.54|195.24|197.72|195.42|197.49|195.19|16
1652058950000|2022-05-09 01:15:50|197.55|195.25|197.54|195.24|197.57|195.27|197.54|195.24|5
1652058960000|2022-05-09 01:16:00|197.55|195.25|197.54|195.24|197.61|195.31|197.54|195.24|5
1652058970000|2022-05-09 01:16:10|197.53|195.23|197.53|195.23|197.53|195.23|197.53|195.23|1
1652058980000|2022-05-09 01:16:20|197.54|195.24|197.51|195.21|197.54|195.24|197.51|195.21|7
1652058990000|2022-05-09 01:16:30|197.52|195.22|197.52|195.22|197.52|195.22|197.52|195.22|1
1652059000000|2022-05-09 01:16:40|197.51|195.21|197.51|195.21|197.53|195.23|197.51|195.21|3
1652059010000|2022-05-09 01:16:50|197.52|195.22|197.52|195.22|197.52|195.22|197.51|195.21|3
1652059020000|2022-05-09 01:17:00|197.5|195.2|197.52|195.22|197.53|195.23|197.5|195.2|7
1652059030000|2022-05-09 01:17:10|197.49|195.19|197.57|195.27|197.67|195.37|197.49|195.19|14
1652059040000|2022-05-09 01:17:20|197.56|195.26|197.6|195.3|197.6|195.3|197.55|195.25|5
1652059050000|2022-05-09 01:17:30|197.59|195.29|197.59|195.29|197.59|195.29|197.59|195.29|1
1652059060000|2022-05-09 01:17:40|197.61|195.31|197.75|195.45|197.75|195.45|197.61|195.31|12
1652059070000|2022-05-09 01:17:50|197.76|195.46|197.79|195.49|197.8|195.5|197.75|195.45|6
1652059080000|2022-05-09 01:18:00|197.81|195.51|197.81|195.51|197.81|195.51|197.75|195.45|7
1652059090000|2022-05-09 01:18:10|197.8|195.5|197.8|195.5|197.8|195.5|197.78|195.48|5
1652059100000|2022-05-09 01:18:20|197.78|195.48|197.79|195.49|197.82|195.52|197.78|195.48|7
1652059110000|2022-05-09 01:18:30|197.8|195.5|197.79|195.49|197.8|195.5|197.79|195.49|2
1652059120000|2022-05-09 01:18:40|197.8|195.5|197.86|195.56|197.87|195.57|197.77|195.47|10
1652059130000|2022-05-09 01:18:50|197.88|195.58|197.89|195.59|197.9|195.6|197.88|195.58|7
1652059140000|2022-05-09 01:19:00|197.97|195.67|197.97|195.67|198.01|195.71|197.95|195.65|8
1652059150000|2022-05-09 01:19:10|197.96|195.66|197.98|195.68|197.98|195.68|197.96|195.66|3
1652059160000|2022-05-09 01:19:20|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059170000|2022-05-09 01:19:30|197.93|195.63|197.97|195.67|198|195.7|197.93|195.63|3
1652059180000|2022-05-09 01:19:40|197.98|195.68|197.97|195.67|197.98|195.68|197.96|195.66|6
1652059190000|2022-05-09 01:19:50|197.96|195.66|197.89|195.59|198.03|195.73|197.87|195.57|15
1652059200000|2022-05-09 01:20:00|197.9|195.6|197.92|195.62|197.92|195.62|197.9|195.6|5
1652059210000|2022-05-09 01:20:10|197.93|195.63|197.93|195.63|197.94|195.64|197.93|195.63|5
1652059220000|2022-05-09 01:20:20|197.88|195.58|197.91|195.61|197.91|195.61|197.88|195.58|4
1652059230000|2022-05-09 01:20:30|197.98|195.68|198.08|195.78|198.08|195.78|197.98|195.68|4
1652059240000|2022-05-09 01:20:40|198.06|195.76|197.98|195.68|198.07|195.77|197.94|195.64|7
1652059250000|2022-05-09 01:20:50|198.02|195.72|197.98|195.68|198.02|195.72|197.97|195.67|5
1652059260000|2022-05-09 01:21:00|197.99|195.69|198.1|195.8|198.16|195.86|197.99|195.69|9
1652059270000|2022-05-09 01:21:10|198.09|195.79|197.97|195.67|198.09|195.79|197.92|195.62|15
1652059280000|2022-05-09 01:21:20|197.96|195.66|197.87|195.57|197.99|195.69|197.87|195.57|6
1652059300000|2022-05-09 01:21:40|197.88|195.58|197.88|195.58|197.88|195.58|197.88|195.58|1
1652059310000|2022-05-09 01:21:50|197.87|195.57|197.95|195.65|197.95|195.65|197.87|195.57|6
1652059320000|2022-05-09 01:22:00|197.96|195.66|197.97|195.67|197.97|195.67|197.96|195.66|2
1652059330000|2022-05-09 01:22:10|198.06|195.76|198|195.7|198.06|195.76|197.93|195.63|6
1652059340000|2022-05-09 01:22:20|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059350000|2022-05-09 01:22:30|198|195.7|197.97|195.67|198|195.7|197.97|195.67|4
1652059360000|2022-05-09 01:22:40|197.93|195.63|197.97|195.67|198.01|195.71|197.93|195.63|7
1652059370000|2022-05-09 01:22:50|197.96|195.66|197.88|195.58|197.96|195.66|197.86|195.56|6
1652059380000|2022-05-09 01:23:00|197.89|195.59|197.88|195.58|197.9|195.6|197.86|195.56|4
1652059390000|2022-05-09 01:23:10|197.87|195.57|197.99|195.69|197.99|195.69|197.87|195.57|8
1652059400000|2022-05-09 01:23:20|197.97|195.67|197.98|195.68|198.02|195.72|197.97|195.67|6
1652059410000|2022-05-09 01:23:30|197.97|195.67|197.87|195.57|197.97|195.67|197.87|195.57|4
1652059420000|2022-05-09 01:23:40|197.88|195.58|197.97|195.67|197.97|195.67|197.86|195.56|7
1652059430000|2022-05-09 01:23:50|197.91|195.61|197.96|195.66|198|195.7|197.91|195.61|6
1652059440000|2022-05-09 01:24:00|197.97|195.67|197.87|195.57|198|195.7|197.87|195.57|11
1652059450000|2022-05-09 01:24:10|197.88|195.58|197.87|195.57|197.93|195.63|197.81|195.51|12
1652059460000|2022-05-09 01:24:20|197.9|195.6|197.9|195.6|197.92|195.62|197.9|195.6|3
1652059470000|2022-05-09 01:24:30|197.87|195.57|197.88|195.58|197.88|195.58|197.83|195.53|16
1652059480000|2022-05-09 01:24:40|197.91|195.61|197.88|195.58|197.91|195.61|197.88|195.58|2
1652059490000|2022-05-09 01:24:50|197.87|195.57|197.73|195.43|197.87|195.57|197.71|195.41|17
1652059500000|2022-05-09 01:25:00|197.75|195.45|197.69|195.39|197.75|195.45|197.69|195.39|10
1652059510000|2022-05-09 01:25:10|197.71|195.41|197.87|195.57|197.88|195.58|197.71|195.41|9
1652059520000|2022-05-09 01:25:20|197.88|195.58|197.95|195.65|197.95|195.65|197.87|195.57|4
1652059530000|2022-05-09 01:25:30|197.94|195.64|197.94|195.64|197.94|195.64|197.94|195.64|1
1652059540000|2022-05-09 01:25:40|197.95|195.65|198.07|195.77|198.11|195.81|197.95|195.65|9
1652059550000|2022-05-09 01:25:50|198.09|195.79|198.08|195.78|198.09|195.79|198.01|195.71|8
1652059560000|2022-05-09 01:26:00|198.06|195.76|198.15|195.85|198.16|195.86|198.06|195.76|7
1652059570000|2022-05-09 01:26:10|198.16|195.86|197.98|195.68|198.16|195.86|197.98|195.68|10
1652059580000|2022-05-09 01:26:20|197.97|195.67|197.97|195.67|198|195.7|197.87|195.57|9
1652059590000|2022-05-09 01:26:30|197.98|195.68|198.07|195.77|198.07|195.77|197.98|195.68|4
1652059600000|2022-05-09 01:26:40|198.09|195.79|198.05|195.75|198.11|195.81|198.05|195.75|4
1652059610000|2022-05-09 01:26:50|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1652059620000|2022-05-09 01:27:00|198.09|195.79|198.06|195.76|198.09|195.79|198.05|195.75|4
1652059630000|2022-05-09 01:27:10|198.09|195.79|197.93|195.63|198.09|195.79|197.93|195.63|10
1652059640000|2022-05-09 01:27:20|197.98|195.68|197.97|195.67|197.98|195.68|197.97|195.67|4
1652059650000|2022-05-09 01:27:30|197.86|195.56|197.88|195.58|197.88|195.58|197.86|195.56|3
1652059660000|2022-05-09 01:27:40|197.87|195.57|197.98|195.68|197.98|195.68|197.87|195.57|11
1652059670000|2022-05-09 01:27:50|197.99|195.69|198.01|195.71|198.01|195.71|197.97|195.67|5
1652059680000|2022-05-09 01:28:00|197.99|195.69|197.99|195.69|198.01|195.71|197.97|195.67|7
1652059690000|2022-05-09 01:28:10|197.98|195.68|197.97|195.67|197.99|195.69|197.92|195.62|6
1652059700000|2022-05-09 01:28:20|198|195.7|197.98|195.68|198|195.7|197.97|195.67|3
1652059710000|2022-05-09 01:28:30|197.97|195.67|197.97|195.67|197.97|195.67|197.97|195.67|1
1652059720000|2022-05-09 01:28:40|197.98|195.68|197.96|195.66|197.99|195.69|197.9|195.6|7
1652059730000|2022-05-09 01:28:50|197.97|195.67|197.98|195.68|197.98|195.68|197.85|195.55|11
1652059740000|2022-05-09 01:29:00|197.97|195.67|198.07|195.77|198.07|195.77|197.97|195.67|7
1652059750000|2022-05-09 01:29:10|198.06|195.76|198|195.7|198.07|195.77|197.98|195.68|8
1652059760000|2022-05-09 01:29:20|197.99|195.69|197.97|195.67|197.99|195.69|197.95|195.65|6
1652059770000|2022-05-09 01:29:30|197.96|195.66|198|195.7|198|195.7|197.95|195.65|7
1652059780000|2022-05-09 01:29:40|198.07|195.77|198.07|195.77|198.07|195.77|198.07|195.77|1
1652059790000|2022-05-09 01:29:50|198.05|195.75|197.97|195.67|198.05|195.75|197.96|195.66|6
1652059800000|2022-05-09 01:30:00|198|195.7|197.97|195.67|198.04|195.74|197.97|195.67|8
1652059810000|2022-05-09 01:30:10|197.98|195.68|197.98|195.68|197.98|195.68|197.98|195.68|1
1652059830000|2022-05-09 01:30:30|197.97|195.67|197.88|195.58|197.97|195.67|197.88|195.58|8
1652059840000|2022-05-09 01:30:40|197.92|195.62|197.98|195.68|197.98|195.68|197.86|195.56|4
1652059850000|2022-05-09 01:30:50|197.94|195.64|197.94|195.64|197.94|195.64|197.94|195.64|1
1652059860000|2022-05-09 01:31:00|198|195.7|198.01|195.71|198.01|195.71|197.98|195.68|3
1652059870000|2022-05-09 01:31:10|197.96|195.66|197.98|195.68|197.98|195.68|197.96|195.66|2
1652059880000|2022-05-09 01:31:20|197.97|195.67|198.01|195.71|198.01|195.71|197.97|195.67|3
1652059890000|2022-05-09 01:31:30|198|195.7|197.98|195.68|198|195.7|197.98|195.68|2
1652059900000|2022-05-09 01:31:40|198.03|195.73|198.08|195.78|198.08|195.78|197.94|195.64|9
1652059910000|2022-05-09 01:31:50|198.07|195.77|198.18|195.88|198.18|195.88|198.07|195.77|3
1652059920000|2022-05-09 01:32:00|198.13|195.83|198.15|195.85|198.15|195.85|198.13|195.83|2
1652059930000|2022-05-09 01:32:10|198.09|195.79|198.15|195.85|198.16|195.86|198.09|195.79|3
1652059940000|2022-05-09 01:32:20|198.14|195.84|198.08|195.78|198.15|195.85|198.05|195.75|6
1652059950000|2022-05-09 01:32:30|198.07|195.77|198.07|195.77|198.12|195.82|198.06|195.76|8
1652059960000|2022-05-09 01:32:40|198.06|195.76|198.07|195.77|198.07|195.77|198.06|195.76|2
1652059970000|2022-05-09 01:32:50|198.11|195.81|198.08|195.78|198.11|195.81|198.07|195.77|3
1652059980000|2022-05-09 01:33:00|198.06|195.76|198.08|195.78|198.08|195.78|198.06|195.76|3
1652059990000|2022-05-09 01:33:10|198.09|195.79|198.07|195.77|198.09|195.79|197.98|195.68|6
1652060000000|2022-05-09 01:33:20|198.06|195.76|198.07|195.77|198.07|195.77|198.06|195.76|2
1652060010000|2022-05-09 01:33:30|198.02|195.72|198.07|195.77|198.07|195.77|198.02|195.72|4
1652060040000|2022-05-09 01:34:00|198.11|195.81|198.07|195.77|198.11|195.81|198.06|195.76|3
1652060050000|2022-05-09 01:34:10|198.09|195.79|198.15|195.85|198.15|195.85|198.09|195.79|4
1652060070000|2022-05-09 01:34:30|198.19|195.89|198.15|195.85|198.2|195.9|198.13|195.83|6
1652060080000|2022-05-09 01:34:40|198.13|195.83|198.54|196.24|198.55|196.25|198.13|195.83|14
1652060090000|2022-05-09 01:34:50|198.55|196.25|198.46|196.16|198.55|196.25|198.46|196.16|7
1652060100000|2022-05-09 01:35:00|198.47|196.17|198.18|195.88|198.5|196.2|198.18|195.88|17
1652060110000|2022-05-09 01:35:10|198.2|195.9|198.17|195.87|198.21|195.91|198.14|195.84|5
1652060120000|2022-05-09 01:35:20|198.15|195.85|198.17|195.87|198.17|195.87|198.15|195.85|3
1652060130000|2022-05-09 01:35:30|198.24|195.94|198.44|196.14|198.46|196.16|198.24|195.94|16
1652060150000|2022-05-09 01:35:50|198.43|196.13|198.43|196.13|198.44|196.14|198.42|196.12|4
1652060160000|2022-05-09 01:36:00|198.42|196.12|198.44|196.14|198.44|196.14|198.41|196.11|4
1652060190000|2022-05-09 01:36:30|198.47|196.17|198.44|196.14|198.47|196.17|198.44|196.14|2
1652060200000|2022-05-09 01:36:40|198.37|196.07|198.37|196.07|198.37|196.07|198.37|196.07|1
1652060220000|2022-05-09 01:37:00|198.39|196.09|198.03|195.73|198.43|196.13|198.03|195.73|13
1652060230000|2022-05-09 01:37:10|198.08|195.78|197.97|195.67|198.08|195.78|197.89|195.59|16
1652060240000|2022-05-09 01:37:20|198|195.7|197.87|195.57|198|195.7|197.86|195.56|11
1652060250000|2022-05-09 01:37:30|197.88|195.58|197.67|195.37|197.88|195.58|197.65|195.35|17
1652060260000|2022-05-09 01:37:40|197.66|195.36|197.79|195.49|197.81|195.51|197.65|195.35|14
1652060270000|2022-05-09 01:37:50|197.78|195.48|197.66|195.36|197.79|195.49|197.66|195.36|14
1652060280000|2022-05-09 01:38:00|197.65|195.35|197.57|195.27|197.72|195.42|197.57|195.27|13
1652060290000|2022-05-09 01:38:10|197.55|195.25|197.45|195.15|197.56|195.26|197.45|195.15|10
1652060300000|2022-05-09 01:38:20|197.44|195.14|197.45|195.15|197.49|195.19|197.44|195.14|14
1652060310000|2022-05-09 01:38:30|197.44|195.14|197.26|194.96|197.44|195.14|197.09|194.79|19
1652060320000|2022-05-09 01:38:40|197.25|194.95|197.38|195.08|197.44|195.14|197.25|194.95|13
1652060330000|2022-05-09 01:38:50|197.36|195.06|197.38|195.08|197.43|195.13|197.32|195.02|4
1652060340000|2022-05-09 01:39:00|197.44|195.14|197.11|194.81|197.44|195.14|197.11|194.81|10
1652060350000|2022-05-09 01:39:10|197.1|194.8|197.07|194.77|197.1|194.8|196.98|194.68|10
1652060360000|2022-05-09 01:39:20|197.03|194.73|196.89|194.59|197.08|194.78|196.89|194.59|12
1652060370000|2022-05-09 01:39:30|196.82|194.52|196.88|194.58|196.9|194.6|196.82|194.52|8
1652060380000|2022-05-09 01:39:40|196.9|194.6|196.87|194.57|196.9|194.6|196.8|194.5|8
1652060390000|2022-05-09 01:39:50|196.91|194.61|196.89|194.59|196.91|194.61|196.82|194.52|6
1652060400000|2022-05-09 01:40:00|196.97|194.67|196.97|194.67|196.99|194.69|196.94|194.64|6
1652060410000|2022-05-09 01:40:10|197.01|194.71|197.08|194.78|197.08|194.78|196.97|194.67|6
1652060420000|2022-05-09 01:40:20|197.07|194.77|197.35|195.05|197.35|195.05|197.07|194.77|13
1652060430000|2022-05-09 01:40:30|197.29|194.99|197.37|195.07|197.37|195.07|197.18|194.88|9
1652060440000|2022-05-09 01:40:40|197.46|195.16|197.53|195.23|197.54|195.24|197.45|195.15|12
1652060450000|2022-05-09 01:40:50|197.52|195.22|197.54|195.24|197.54|195.24|197.52|195.22|3
1652060460000|2022-05-09 01:41:00|197.56|195.26|197.46|195.16|197.56|195.26|197.46|195.16|12
1652060470000|2022-05-09 01:41:10|197.45|195.15|197.48|195.18|197.51|195.21|197.45|195.15|5
1652060480000|2022-05-09 01:41:20|197.47|195.17|197.39|195.09|197.47|195.17|197.39|195.09|6
1652060490000|2022-05-09 01:41:30|197.38|195.08|197.33|195.03|197.46|195.16|197.28|194.98|11
1652060500000|2022-05-09 01:41:40|197.3|195|197.39|195.09|197.4|195.1|197.25|194.95|11
1652060510000|2022-05-09 01:41:50|197.4|195.1|197.4|195.1|197.42|195.12|197.3|195|9
1652060520000|2022-05-09 01:42:00|197.39|195.09|197.29|194.99|197.39|195.09|197.29|194.99|6
1652060530000|2022-05-09 01:42:10|197.26|194.96|197.1|194.8|197.26|194.96|197.05|194.75|11
1652060540000|2022-05-09 01:42:20|197.03|194.73|197.34|195.04|197.35|195.05|197.03|194.73|14
1652060550000|2022-05-09 01:42:30|197.3|195|197.36|195.06|197.37|195.07|197.3|195|3
1652060560000|2022-05-09 01:42:40|197.35|195.05|197.36|195.06|197.36|195.06|197.34|195.04|4
1652060570000|2022-05-09 01:42:50|197.3|195|197.1|194.8|197.43|195.13|197.1|194.8|15
1652060580000|2022-05-09 01:43:00|197.03|194.73|197.13|194.83|197.13|194.83|197.03|194.73|10
1652060590000|2022-05-09 01:43:10|197.17|194.87|197.27|194.97|197.42|195.12|197.11|194.81|11
1652060600000|2022-05-09 01:43:20|197.29|194.99|197.27|194.97|197.29|194.99|197.27|194.97|2
1652060610000|2022-05-09 01:43:30|197.28|194.98|197.26|194.96|197.29|194.99|197.26|194.96|5
1652060620000|2022-05-09 01:43:40|197.25|194.95|197.18|194.88|197.25|194.95|197.18|194.88|7
1652060630000|2022-05-09 01:43:50|197.17|194.87|197.02|194.72|197.17|194.87|197.01|194.71|10
1652060640000|2022-05-09 01:44:00|197.03|194.73|197.08|194.78|197.1|194.8|197.03|194.73|6
1652060650000|2022-05-09 01:44:10|197.09|194.79|197.08|194.78|197.11|194.81|197.01|194.71|11
1652060660000|2022-05-09 01:44:20|197.09|194.79|197.08|194.78|197.09|194.79|197.07|194.77|3
1652060670000|2022-05-09 01:44:30|197.12|194.82|197.28|194.98|197.3|195|197.12|194.82|10
1652060680000|2022-05-09 01:44:40|197.29|194.99|197.36|195.06|197.36|195.06|197.29|194.99|4
1652060690000|2022-05-09 01:44:50|197.35|195.05|197.36|195.06|197.36|195.06|197.34|195.04|6
1652060700000|2022-05-09 01:45:00|197.37|195.07|197.3|195|197.37|195.07|197.27|194.97|6
1652060710000|2022-05-09 01:45:10|197.25|194.95|197.2|194.9|197.25|194.95|197.09|194.79|9
1652060720000|2022-05-09 01:45:20|197.17|194.87|197.17|194.87|197.17|194.87|197.17|194.87|1
1652060730000|2022-05-09 01:45:30|197.23|194.93|197.36|195.06|197.4|195.1|197.23|194.93|10
1652060740000|2022-05-09 01:45:40|197.35|195.05|197.36|195.06|197.36|195.06|197.2|194.9|13
1652060760000|2022-05-09 01:46:00|197.35|195.05|197.36|195.06|197.41|195.11|197.24|194.94|16
1652060770000|2022-05-09 01:46:10|197.34|195.04|197.26|194.96|197.36|195.06|197.26|194.96|10
1652060780000|2022-05-09 01:46:20|197.2|194.9|197.09|194.79|197.2|194.9|197.01|194.71|13
1652060790000|2022-05-09 01:46:30|197.12|194.82|197.07|194.77|197.13|194.83|197.04|194.74|8
1652060800000|2022-05-09 01:46:40|197.11|194.81|197.07|194.77|197.11|194.81|197.07|194.77|2
1652060810000|2022-05-09 01:46:50|197.02|194.72|196.89|194.59|197.02|194.72|196.84|194.54|12
1652060820000|2022-05-09 01:47:00|196.88|194.58|196.75|194.45|196.91|194.61|196.75|194.45|11
1652060830000|2022-05-09 01:47:10|196.76|194.46|196.7|194.4|196.78|194.48|196.7|194.4|17
1652060840000|2022-05-09 01:47:20|196.71|194.41|196.64|194.34|196.71|194.41|196.59|194.29|9
1652060850000|2022-05-09 01:47:30|196.67|194.37|196.67|194.37|196.72|194.42|196.64|194.34|8
1652060860000|2022-05-09 01:47:40|196.66|194.36|196.73|194.43|196.73|194.43|196.64|194.34|11
1652060870000|2022-05-09 01:47:50|196.74|194.44|196.79|194.49|196.83|194.53|196.74|194.44|13
1652060880000|2022-05-09 01:48:00|196.8|194.5|196.86|194.56|196.89|194.59|196.79|194.49|10
1652060890000|2022-05-09 01:48:10|196.82|194.52|196.88|194.58|196.91|194.61|196.82|194.52|9
1652060900000|2022-05-09 01:48:20|196.87|194.57|196.79|194.49|196.89|194.59|196.78|194.48|13
1652060910000|2022-05-09 01:48:30|196.73|194.43|196.73|194.43|196.73|194.43|196.73|194.43|1
1652060920000|2022-05-09 01:48:40|196.79|194.49|196.79|194.49|196.86|194.56|196.78|194.48|7
1652060930000|2022-05-09 01:48:50|196.78|194.48|196.8|194.5|196.82|194.52|196.78|194.48|10
1652060940000|2022-05-09 01:49:00|196.82|194.52|196.83|194.53|196.83|194.53|196.81|194.51|8
1652060950000|2022-05-09 01:49:10|196.82|194.52|196.82|194.52|196.82|194.52|196.82|194.52|1
1652060960000|2022-05-09 01:49:20|196.8|194.5|196.81|194.51|196.81|194.51|196.8|194.5|2
1652060970000|2022-05-09 01:49:30|196.82|194.52|196.81|194.51|196.82|194.52|196.74|194.44|10
1652060980000|2022-05-09 01:49:40|196.82|194.52|196.81|194.51|196.83|194.53|196.81|194.51|3
1652060990000|2022-05-09 01:49:50|196.8|194.5|196.8|194.5|196.81|194.51|196.8|194.5|3
1652061000000|2022-05-09 01:50:00|196.77|194.47|196.74|194.44|196.77|194.47|196.72|194.42|10
1652061010000|2022-05-09 01:50:10|196.77|194.47|196.8|194.5|196.8|194.5|196.71|194.41|9
1652061020000|2022-05-09 01:50:20|196.81|194.51|196.82|194.52|196.82|194.52|196.81|194.51|2
1652061030000|2022-05-09 01:50:30|196.9|194.6|196.82|194.52|196.9|194.6|196.8|194.5|7
1652061040000|2022-05-09 01:50:40|196.81|194.51|196.88|194.58|196.88|194.58|196.81|194.51|4
1652061050000|2022-05-09 01:50:50|196.89|194.59|196.82|194.52|196.89|194.59|196.77|194.47|12
1652061060000|2022-05-09 01:51:00|196.83|194.53|196.8|194.5|196.85|194.55|196.8|194.5|7
1652061070000|2022-05-09 01:51:10|196.79|194.49|196.82|194.52|196.88|194.58|196.76|194.46|13
1652061080000|2022-05-09 01:51:20|196.81|194.51|196.79|194.49|196.81|194.51|196.79|194.49|3
1652061090000|2022-05-09 01:51:30|196.8|194.5|196.79|194.49|196.82|194.52|196.77|194.47|4
1652061100000|2022-05-09 01:51:40|196.78|194.48|196.75|194.45|196.78|194.48|196.75|194.45|3
1652061110000|2022-05-09 01:51:50|196.71|194.41|196.62|194.32|196.73|194.43|196.62|194.32|17
1652061120000|2022-05-09 01:52:00|196.61|194.31|196.55|194.25|196.61|194.31|196.54|194.24|12
1652061130000|2022-05-09 01:52:10|196.56|194.26|196.46|194.16|196.56|194.26|196.46|194.16|14
1652061140000|2022-05-09 01:52:20|196.54|194.24|196.46|194.16|196.54|194.24|196.46|194.16|11
1652061150000|2022-05-09 01:52:30|196.41|194.11|196.43|194.13|196.46|194.16|196.4|194.1|11
1652061160000|2022-05-09 01:52:40|196.45|194.15|196.46|194.16|196.5|194.2|196.42|194.12|6
1652061170000|2022-05-09 01:52:50|196.47|194.17|196.44|194.14|196.47|194.17|196.44|194.14|3
1652061180000|2022-05-09 01:53:00|196.42|194.12|196.42|194.12|196.42|194.12|196.42|194.12|1
1652061190000|2022-05-09 01:53:10|196.47|194.17|196.47|194.17|196.5|194.2|196.44|194.14|14
1652061200000|2022-05-09 01:53:20|196.45|194.15|196.51|194.21|196.53|194.23|196.45|194.15|11
1652061210000|2022-05-09 01:53:30|196.47|194.17|196.54|194.24|196.54|194.24|196.46|194.16|9
1652061220000|2022-05-09 01:53:40|196.51|194.21|196.6|194.3|196.62|194.32|196.49|194.19|15
1652061230000|2022-05-09 01:53:50|196.52|194.22|196.54|194.24|196.58|194.28|196.5|194.2|9
1652061240000|2022-05-09 01:54:00|196.53|194.23|196.53|194.23|196.55|194.25|196.49|194.19|8
1652061250000|2022-05-09 01:54:10|196.54|194.24|196.53|194.23|196.55|194.25|196.52|194.22|7
1652061260000|2022-05-09 01:54:20|196.52|194.22|196.7|194.4|196.7|194.4|196.52|194.22|14
1652061270000|2022-05-09 01:54:30|196.69|194.39|196.7|194.4|196.7|194.4|196.65|194.35|4
1652061290000|2022-05-09 01:54:50|196.67|194.37|196.69|194.39|196.73|194.43|196.67|194.37|4
1652061300000|2022-05-09 01:55:00|196.68|194.38|196.71|194.41|196.71|194.41|196.68|194.38|3
1652061310000|2022-05-09 01:55:10|196.72|194.42|196.79|194.49|196.79|194.49|196.72|194.42|4
1652061320000|2022-05-09 01:55:20|196.84|194.54|196.88|194.58|196.88|194.58|196.81|194.51|9
1652061330000|2022-05-09 01:55:30|196.87|194.57|196.8|194.5|196.87|194.57|196.8|194.5|9
1652061340000|2022-05-09 01:55:40|196.79|194.49|196.73|194.43|196.79|194.49|196.72|194.42|12
1652061350000|2022-05-09 01:55:50|196.72|194.42|196.72|194.42|196.73|194.43|196.72|194.42|5
1652061360000|2022-05-09 01:56:00|196.73|194.43|196.72|194.42|196.74|194.44|196.72|194.42|3
1652061370000|2022-05-09 01:56:10|196.67|194.37|196.53|194.23|196.67|194.37|196.53|194.23|16
1652061380000|2022-05-09 01:56:20|196.54|194.24|196.53|194.23|196.54|194.24|196.53|194.23|4
1652061390000|2022-05-09 01:56:30|196.54|194.24|196.62|194.32|196.62|194.32|196.53|194.23|8
1652061400000|2022-05-09 01:56:40|196.64|194.34|196.74|194.44|196.74|194.44|196.64|194.34|8
1652061410000|2022-05-09 01:56:50|196.73|194.43|196.72|194.42|196.73|194.43|196.66|194.36|8
1652061420000|2022-05-09 01:57:00|196.71|194.41|196.63|194.33|196.71|194.41|196.61|194.31|7
1652061430000|2022-05-09 01:57:10|196.64|194.34|196.67|194.37|196.73|194.43|196.63|194.33|10
1652061440000|2022-05-09 01:57:20|196.71|194.41|196.62|194.32|196.72|194.42|196.62|194.32|10
1652061450000|2022-05-09 01:57:30|196.65|194.35|196.63|194.33|196.65|194.35|196.62|194.32|3
1652061460000|2022-05-09 01:57:40|196.62|194.32|196.65|194.35|196.65|194.35|196.62|194.32|7
1652061470000|2022-05-09 01:57:50|196.68|194.38|196.62|194.32|196.68|194.38|196.62|194.32|6
1652061480000|2022-05-09 01:58:00|196.61|194.31|196.62|194.32|196.64|194.34|196.61|194.31|4
1652061490000|2022-05-09 01:58:10|196.61|194.31|196.62|194.32|196.65|194.35|196.61|194.31|3
1652061500000|2022-05-09 01:58:20|196.63|194.33|196.63|194.33|196.63|194.33|196.62|194.32|3
1652061510000|2022-05-09 01:58:30|196.64|194.34|196.64|194.34|196.64|194.34|196.63|194.33|3
1652061520000|2022-05-09 01:58:40|196.63|194.33|196.69|194.39|196.69|194.39|196.61|194.31|11
1652061530000|2022-05-09 01:58:50|196.7|194.4|196.57|194.27|196.7|194.4|196.57|194.27|12
1652061540000|2022-05-09 01:59:00|196.54|194.24|196.47|194.17|196.57|194.27|196.47|194.17|6
1652061550000|2022-05-09 01:59:10|196.46|194.16|196.46|194.16|196.5|194.2|196.45|194.15|5
1652061560000|2022-05-09 01:59:20|196.47|194.17|196.45|194.15|196.49|194.19|196.45|194.15|8
1652061570000|2022-05-09 01:59:30|196.47|194.17|196.39|194.09|196.48|194.18|196.39|194.09|5
1652061580000|2022-05-09 01:59:40|196.4|194.1|196.43|194.13|196.46|194.16|196.36|194.06|8
1652061590000|2022-05-09 01:59:50|196.4|194.1|196.43|194.13|196.43|194.13|196.4|194.1|2
1652061600000|2022-05-09 02:00:00|196.46|194.16|196.42|194.12|196.46|194.16|196.4|194.1|8
1652061610000|2022-05-09 02:00:10|196.43|194.13|196.43|194.13|196.47|194.17|196.42|194.12|9
1652061620000|2022-05-09 02:00:20|196.44|194.14|196.44|194.14|196.44|194.14|196.41|194.11|4
1652061630000|2022-05-09 02:00:30|196.43|194.13|196.59|194.29|196.59|194.29|196.42|194.12|8
1652061640000|2022-05-09 02:00:40|196.61|194.31|196.62|194.32|196.64|194.34|196.61|194.31|5
1652061650000|2022-05-09 02:00:50|196.61|194.31|196.54|194.24|196.61|194.31|196.54|194.24|8
1652061660000|2022-05-09 02:01:00|196.55|194.25|196.53|194.23|196.58|194.28|196.53|194.23|7
1652061670000|2022-05-09 02:01:10|196.52|194.22|196.45|194.15|196.53|194.23|196.45|194.15|9
1652061680000|2022-05-09 02:01:20|196.41|194.11|196.37|194.07|196.47|194.17|196.37|194.07|6
1652061690000|2022-05-09 02:01:30|196.36|194.06|196.36|194.06|196.44|194.14|196.3|194|8
1652061700000|2022-05-09 02:01:40|196.38|194.08|196.17|193.87|196.38|194.08|196.15|193.85|10
1652061710000|2022-05-09 02:01:50|196.18|193.88|196.05|193.75|196.18|193.88|195.96|193.66|17
1652061720000|2022-05-09 02:02:00|195.98|193.68|195.98|193.68|195.99|193.69|195.97|193.67|5
1652061730000|2022-05-09 02:02:10|196.01|193.71|195.88|193.58|196.01|193.71|195.88|193.58|6
1652061740000|2022-05-09 02:02:20|195.91|193.61|195.88|193.58|195.93|193.63|195.87|193.57|9
1652061750000|2022-05-09 02:02:30|195.91|193.61|195.98|193.68|195.98|193.68|195.87|193.57|8
1652061760000|2022-05-09 02:02:40|196.01|193.71|196|193.7|196.01|193.71|195.93|193.63|5
1652061770000|2022-05-09 02:02:50|195.97|193.67|195.97|193.67|195.97|193.67|195.97|193.67|1
1652061780000|2022-05-09 02:03:00|196.02|193.72|196|193.7|196.02|193.72|195.97|193.67|3
1652061790000|2022-05-09 02:03:10|196.01|193.71|196.01|193.71|196.01|193.71|196.01|193.71|1
1652061800000|2022-05-09 02:03:20|195.94|193.64|196.17|193.87|196.17|193.87|195.94|193.64|6
1652061810000|2022-05-09 02:03:30|196.18|193.88|196.18|193.88|196.2|193.9|196.13|193.83|5
1652061820000|2022-05-09 02:03:40|196.17|193.87|196.08|193.78|196.17|193.87|196.08|193.78|4
1652061830000|2022-05-09 02:03:50|196.07|193.77|196.08|193.78|196.09|193.79|196|193.7|6
1652061840000|2022-05-09 02:04:00|196.07|193.77|196.08|193.78|196.09|193.79|196.07|193.77|4
1652061850000|2022-05-09 02:04:10|196.07|193.77|195.98|193.68|196.07|193.77|195.96|193.66|17
1652061860000|2022-05-09 02:04:20|195.97|193.67|195.89|193.59|195.97|193.67|195.88|193.58|7
1652061870000|2022-05-09 02:04:30|195.9|193.6|195.91|193.61|195.91|193.61|195.9|193.6|2
1652061880000|2022-05-09 02:04:40|195.94|193.64|195.54|193.24|195.98|193.68|195.54|193.24|17
1652061890000|2022-05-09 02:04:50|195.53|193.23|195.71|193.41|195.83|193.53|195.5|193.2|26
1652061900000|2022-05-09 02:05:00|195.75|193.45|195.67|193.37|195.75|193.45|195.64|193.34|22
1652061910000|2022-05-09 02:05:10|195.71|193.41|195.76|193.46|195.76|193.46|195.65|193.35|18
1652061920000|2022-05-09 02:05:20|195.75|193.45|195.97|193.67|196.04|193.74|195.75|193.45|19
1652061930000|2022-05-09 02:05:30|195.98|193.68|196.11|193.81|196.11|193.81|195.96|193.66|7
1652061940000|2022-05-09 02:05:40|196.07|193.77|195.89|193.59|196.09|193.79|195.89|193.59|5
1652061950000|2022-05-09 02:05:50|195.9|193.6|196.02|193.72|196.07|193.77|195.89|193.59|11
1652061960000|2022-05-09 02:06:00|196.03|193.73|195.97|193.67|196.07|193.77|195.96|193.66|10
1652061970000|2022-05-09 02:06:10|196|193.7|196.03|193.73|196.03|193.73|195.98|193.68|11
1652061980000|2022-05-09 02:06:20|195.99|193.69|195.89|193.59|196.02|193.72|195.89|193.59|12
1652061990000|2022-05-09 02:06:30|195.98|193.68|195.89|193.59|195.98|193.68|195.83|193.53|9
1652062000000|2022-05-09 02:06:40|195.86|193.56|195.9|193.6|195.9|193.6|195.86|193.56|7
1652062010000|2022-05-09 02:06:50|195.87|193.57|195.79|193.49|195.89|193.59|195.78|193.48|8
1652062020000|2022-05-09 02:07:00|195.81|193.51|195.79|193.49|195.9|193.6|195.79|193.49|9
1652062030000|2022-05-09 02:07:10|195.8|193.5|195.92|193.62|195.93|193.63|195.8|193.5|12
1652062040000|2022-05-09 02:07:20|195.91|193.61|195.87|193.57|195.91|193.61|195.82|193.52|8
1652062070000|2022-05-09 02:07:50|195.88|193.58|195.88|193.58|195.88|193.58|195.87|193.57|3
1652062080000|2022-05-09 02:08:00|195.87|193.57|195.95|193.65|195.97|193.67|195.79|193.49|11
1652062090000|2022-05-09 02:08:10|195.88|193.58|195.73|193.43|195.88|193.58|195.72|193.42|14
1652062100000|2022-05-09 02:08:20|195.69|193.39|195.71|193.41|195.71|193.41|195.65|193.35|14
1652062110000|2022-05-09 02:08:30|195.73|193.43|195.66|193.36|195.73|193.43|195.64|193.34|7
1652062120000|2022-05-09 02:08:40|195.65|193.35|195.67|193.37|195.74|193.44|195.65|193.35|13
1652062130000|2022-05-09 02:08:50|195.66|193.36|195.77|193.47|195.78|193.48|195.65|193.35|9
1652062140000|2022-05-09 02:09:00|195.74|193.44|195.67|193.37|195.75|193.45|195.67|193.37|16
1652062150000|2022-05-09 02:09:10|195.64|193.34|195.57|193.27|195.67|193.37|195.57|193.27|9
1652062160000|2022-05-09 02:09:20|195.56|193.26|195.57|193.27|195.58|193.28|195.48|193.18|13
1652062170000|2022-05-09 02:09:30|195.56|193.26|195.25|192.95|195.56|193.26|195.21|192.91|21
1652062180000|2022-05-09 02:09:40|195.21|192.91|195.16|192.86|195.21|192.91|195.05|192.75|16
1652062190000|2022-05-09 02:09:50|195.09|192.79|195.17|192.87|195.19|192.89|195.04|192.74|14
1652062200000|2022-05-09 02:10:00|195.18|192.88|195.08|192.78|195.2|192.9|195.07|192.77|12
1652062210000|2022-05-09 02:10:10|195.06|192.76|195.08|192.78|195.09|192.79|194.99|192.69|9
1652062220000|2022-05-09 02:10:20|195.12|192.82|195.16|192.86|195.16|192.86|195.06|192.76|11
1652062230000|2022-05-09 02:10:30|195.17|192.87|195.07|192.77|195.17|192.87|195.07|192.77|5
1652062240000|2022-05-09 02:10:40|195.13|192.83|195.07|192.77|195.15|192.85|195.02|192.72|13
1652062250000|2022-05-09 02:10:50|195.12|192.82|195.1|192.8|195.12|192.82|195.1|192.8|2
1652062260000|2022-05-09 02:11:00|195.04|192.74|195.08|192.78|195.08|192.78|194.89|192.59|12
1652062270000|2022-05-09 02:11:10|195.06|192.76|195.35|193.05|195.35|193.05|195.06|192.76|9
1652062280000|2022-05-09 02:11:20|195.38|193.08|195.35|193.05|195.39|193.09|195.35|193.05|6
1652062290000|2022-05-09 02:11:30|195.36|193.06|195.38|193.08|195.38|193.08|195.36|193.06|5
1652062300000|2022-05-09 02:11:40|195.36|193.06|195.47|193.17|195.47|193.17|195.36|193.06|11
1652062310000|2022-05-09 02:11:50|195.38|193.08|195.37|193.07|195.44|193.14|195.37|193.07|7
1652062320000|2022-05-09 02:12:00|195.4|193.1|195.27|192.97|195.4|193.1|195.27|192.97|9
1652062330000|2022-05-09 02:12:10|195.28|192.98|195.36|193.06|195.4|193.1|195.28|192.98|11
1652062340000|2022-05-09 02:12:20|195.29|192.99|194.98|192.68|195.29|192.99|194.98|192.68|10
1652062350000|2022-05-09 02:12:30|194.99|192.69|194.97|192.67|195.03|192.73|194.91|192.61|11
1652062360000|2022-05-09 02:12:40|194.94|192.64|194.99|192.69|194.99|192.69|194.94|192.64|4
1652062370000|2022-05-09 02:12:50|195.02|192.72|194.98|192.68|195.04|192.74|194.98|192.68|9
1652062380000|2022-05-09 02:13:00|195.02|192.72|194.98|192.68|195.02|192.72|194.98|192.68|2
1652062390000|2022-05-09 02:13:10|194.97|192.67|194.7|192.4|194.97|192.67|194.65|192.35|22
1652062400000|2022-05-09 02:13:20|194.73|192.43|194.83|192.53|194.83|192.53|194.73|192.43|6
1652062410000|2022-05-09 02:13:30|194.9|192.6|195.12|192.82|195.12|192.82|194.8|192.5|18
1652062420000|2022-05-09 02:13:40|195.13|192.83|195.17|192.87|195.22|192.92|195.09|192.79|8
1652062430000|2022-05-09 02:13:50|195.12|192.82|195.02|192.72|195.17|192.87|195.01|192.71|15
1652062440000|2022-05-09 02:14:00|195.07|192.77|195.03|192.73|195.08|192.78|195|192.7|8
1652062450000|2022-05-09 02:14:10|195.07|192.77|195.18|192.88|195.2|192.9|195.07|192.77|10
1652062460000|2022-05-09 02:14:20|195.14|192.84|195.37|193.07|195.37|193.07|195.14|192.84|11
1652062470000|2022-05-09 02:14:30|195.34|193.04|195.37|193.07|195.44|193.14|195.34|193.04|7
1652062480000|2022-05-09 02:14:40|195.39|193.09|195.37|193.07|195.39|193.09|195.36|193.06|7
1652062490000|2022-05-09 02:14:50|195.38|193.08|195.56|193.26|195.56|193.26|195.37|193.07|11
1652062500000|2022-05-09 02:15:00|195.55|193.25|195.46|193.16|195.56|193.26|195.46|193.16|10
1652062510000|2022-05-09 02:15:10|195.47|193.17|195.48|193.18|195.48|193.18|195.46|193.16|8
1652062520000|2022-05-09 02:15:20|195.46|193.16|195.36|193.06|195.48|193.18|195.36|193.06|11
1652062530000|2022-05-09 02:15:30|195.38|193.08|195.37|193.07|195.43|193.13|195.36|193.06|10
1652062540000|2022-05-09 02:15:40|195.4|193.1|195.27|192.97|195.41|193.11|195.27|192.97|6
1652062550000|2022-05-09 02:15:50|195.29|192.99|195.27|192.97|195.38|193.08|195.27|192.97|3
1652062560000|2022-05-09 02:16:00|195.3|193|195.27|192.97|195.3|193|195.2|192.9|3
1652062570000|2022-05-09 02:16:10|195.18|192.88|195.17|192.87|195.18|192.88|195.15|192.85|6
1652062580000|2022-05-09 02:16:20|195.16|192.86|195.08|192.78|195.16|192.86|194.98|192.68|10
1652062590000|2022-05-09 02:16:30|195.11|192.81|195.07|192.77|195.11|192.81|195.07|192.77|4
1652062600000|2022-05-09 02:16:40|195.1|192.8|194.98|192.68|195.1|192.8|194.93|192.63|10
1652062610000|2022-05-09 02:16:50|194.99|192.69|194.98|192.68|195|192.7|194.98|192.68|6
1652062620000|2022-05-09 02:17:00|194.97|192.67|194.99|192.69|195|192.7|194.97|192.67|7
1652062630000|2022-05-09 02:17:10|195|192.7|194.98|192.68|195|192.7|194.97|192.67|4
1652062640000|2022-05-09 02:17:20|194.99|192.69|195.09|192.79|195.09|192.79|194.99|192.69|6
1652062650000|2022-05-09 02:17:30|195.1|192.8|195.39|193.09|195.52|193.22|195.1|192.8|19
1652062660000|2022-05-09 02:17:40|195.41|193.11|195.2|192.9|195.49|193.19|195.18|192.88|13
1652062670000|2022-05-09 02:17:50|195.13|192.83|195.08|192.78|195.13|192.83|195.07|192.77|3
1652062680000|2022-05-09 02:18:00|195.09|192.79|195.08|192.78|195.11|192.81|195.08|192.78|3
1652062690000|2022-05-09 02:18:10|195.11|192.81|195.08|192.78|195.11|192.81|195.08|192.78|2
1652062710000|2022-05-09 02:18:30|195.06|192.76|195.05|192.75|195.06|192.76|195.01|192.71|5
1652062720000|2022-05-09 02:18:40|195.06|192.76|195.11|192.81|195.12|192.82|195.06|192.76|9
1652062730000|2022-05-09 02:18:50|195.08|192.78|195.07|192.77|195.08|192.78|195.05|192.75|4
1652062740000|2022-05-09 02:19:00|195.05|192.75|195.07|192.77|195.1|192.8|194.95|192.65|10
1652062750000|2022-05-09 02:19:10|195.08|192.78|195.08|192.78|195.08|192.78|195.08|192.78|1
1652062760000|2022-05-09 02:19:20|195.07|192.77|195.09|192.79|195.11|192.81|195.07|192.77|7
1652062770000|2022-05-09 02:19:30|195.14|192.84|195.18|192.88|195.26|192.96|195.14|192.84|5
1652062780000|2022-05-09 02:19:40|195.19|192.89|195.09|192.79|195.19|192.89|195.08|192.78|4
1652062790000|2022-05-09 02:19:50|195.08|192.78|194.97|192.67|195.11|192.81|194.97|192.67|10
1652062800000|2022-05-09 02:20:00|194.98|192.68|195.07|192.77|195.07|192.77|194.98|192.68|3
1652062820000|2022-05-09 02:20:20|195.06|192.76|195.02|192.72|195.06|192.76|194.89|192.59|10
1652062830000|2022-05-09 02:20:30|195.11|192.81|194.87|192.57|195.11|192.81|194.86|192.56|11
1652062840000|2022-05-09 02:20:40|194.79|192.49|194.75|192.45|194.85|192.55|194.71|192.41|11
1652062850000|2022-05-09 02:20:50|194.74|192.44|194.72|192.42|194.78|192.48|194.72|192.42|7
1652062860000|2022-05-09 02:21:00|194.74|192.44|194.73|192.43|194.74|192.44|194.71|192.41|11
1652062870000|2022-05-09 02:21:10|194.74|192.44|194.64|192.34|194.8|192.5|194.64|192.34|13
1652062880000|2022-05-09 02:21:20|194.62|192.32|194.73|192.43|194.74|192.44|194.62|192.32|7
1652062890000|2022-05-09 02:21:30|194.76|192.46|194.63|192.33|194.76|192.46|194.59|192.29|10
1652062900000|2022-05-09 02:21:40|194.65|192.35|194.62|192.32|194.74|192.44|194.58|192.28|16
1652062910000|2022-05-09 02:21:50|194.63|192.33|194.56|192.26|194.65|192.35|194.56|192.26|7
1652062920000|2022-05-09 02:22:00|194.57|192.27|194.54|192.24|194.63|192.33|194.54|192.24|13
1652062930000|2022-05-09 02:22:10|194.55|192.25|194.55|192.25|194.57|192.27|194.54|192.24|9
1652062940000|2022-05-09 02:22:20|194.57|192.27|194.52|192.22|194.57|192.27|194.49|192.19|20
1652062950000|2022-05-09 02:22:30|194.51|192.21|194.53|192.23|194.55|192.25|194.5|192.2|13
1652062960000|2022-05-09 02:22:40|194.54|192.24|194.62|192.32|194.63|192.33|194.5|192.2|14
1652062970000|2022-05-09 02:22:50|194.59|192.29|194.64|192.34|194.64|192.34|194.58|192.28|7
1652062980000|2022-05-09 02:23:00|194.59|192.29|194.77|192.47|194.77|192.47|194.59|192.29|15
1652062990000|2022-05-09 02:23:10|194.78|192.48|194.83|192.53|194.83|192.53|194.78|192.48|7
1652063000000|2022-05-09 02:23:20|194.84|192.54|194.89|192.59|194.89|192.59|194.84|192.54|5
1652063010000|2022-05-09 02:23:30|194.9|192.6|195|192.7|195.02|192.72|194.9|192.6|9
1652063020000|2022-05-09 02:23:40|194.97|192.67|194.82|192.52|194.99|192.69|194.82|192.52|15
1652063030000|2022-05-09 02:23:50|194.81|192.51|194.81|192.51|194.84|192.54|194.77|192.47|13
1652063040000|2022-05-09 02:24:00|194.8|192.5|194.81|192.51|194.83|192.53|194.76|192.46|15
1652063050000|2022-05-09 02:24:10|194.8|192.5|194.79|192.49|194.86|192.56|194.77|192.47|12
1652063060000|2022-05-09 02:24:20|194.81|192.51|194.73|192.43|194.81|192.51|194.72|192.42|8
1652063070000|2022-05-09 02:24:30|194.72|192.42|194.73|192.43|194.79|192.49|194.71|192.41|10
1652063080000|2022-05-09 02:24:40|194.72|192.42|194.66|192.36|194.72|192.42|194.66|192.36|4
1652063090000|2022-05-09 02:24:50|194.65|192.35|194.64|192.34|194.67|192.37|194.63|192.33|5
1652063100000|2022-05-09 02:25:00|194.68|192.38|194.59|192.29|194.68|192.38|194.59|192.29|8
1652063110000|2022-05-09 02:25:10|194.6|192.3|194.72|192.42|194.72|192.42|194.59|192.29|8
1652063120000|2022-05-09 02:25:20|194.71|192.41|194.72|192.42|194.72|192.42|194.69|192.39|6
1652063130000|2022-05-09 02:25:30|194.73|192.43|194.76|192.46|194.84|192.54|194.73|192.43|11
1652063140000|2022-05-09 02:25:40|194.73|192.43|194.66|192.36|194.78|192.48|194.66|192.36|9
1652063150000|2022-05-09 02:25:50|194.65|192.35|194.73|192.43|194.73|192.43|194.64|192.34|6
1652063160000|2022-05-09 02:26:00|194.74|192.44|194.65|192.35|194.74|192.44|194.64|192.34|8
1652063170000|2022-05-09 02:26:10|194.67|192.37|193.85|191.55|194.67|192.37|193.84|191.54|21
1652063180000|2022-05-09 02:26:20|193.87|191.57|193.97|191.67|194.07|191.77|193.73|191.43|26
1652063190000|2022-05-09 02:26:30|193.98|191.68|193.95|191.65|194.09|191.79|193.88|191.58|31
1652063200000|2022-05-09 02:26:40|193.96|191.66|193.74|191.44|193.96|191.66|193.72|191.42|23
1652063210000|2022-05-09 02:26:50|193.77|191.47|193.69|191.39|193.77|191.47|193.63|191.33|21
1652063220000|2022-05-09 02:27:00|193.7|191.4|193.63|191.33|193.77|191.47|193.63|191.33|21
1652063230000|2022-05-09 02:27:10|193.62|191.32|193.52|191.22|193.62|191.32|193.33|191.03|29
1652063240000|2022-05-09 02:27:20|193.53|191.23|193.76|191.46|193.76|191.46|193.46|191.16|22
1652063250000|2022-05-09 02:27:30|193.73|191.43|193.68|191.38|193.82|191.52|193.59|191.29|25
1652063260000|2022-05-09 02:27:40|193.69|191.39|193.8|191.5|193.8|191.5|193.68|191.38|13
1652063270000|2022-05-09 02:27:50|193.87|191.57|193.76|191.46|193.97|191.67|193.72|191.42|21
1652063280000|2022-05-09 02:28:00|193.8|191.5|193.38|191.08|193.81|191.51|193.31|191.01|28
1652063290000|2022-05-09 02:28:10|193.41|191.11|192.78|190.48|193.5|191.2|192.78|190.48|25
1652063300000|2022-05-09 02:28:20|192.82|190.52|192.76|190.46|192.82|190.52|192.52|190.22|30
1652063310000|2022-05-09 02:28:30|192.78|190.48|192.65|190.35|193|190.7|192.65|190.35|26
1652063320000|2022-05-09 02:28:40|192.69|190.39|192.03|189.73|192.72|190.42|192.03|189.73|28
1652063330000|2022-05-09 02:28:50|192.01|189.71|192.2|189.9|192.28|189.98|192.01|189.71|24
1652063340000|2022-05-09 02:29:00|192.21|189.91|192.15|189.85|192.56|190.26|192.14|189.84|33
1652063350000|2022-05-09 02:29:10|192.11|189.81|192.56|190.26|192.64|190.34|192.08|189.78|29
1652063360000|2022-05-09 02:29:20|192.68|190.38|192.76|190.46|192.83|190.53|192.59|190.29|29
1652063370000|2022-05-09 02:29:30|192.77|190.47|192.82|190.52|192.94|190.64|192.77|190.47|25
1652063380000|2022-05-09 02:29:40|192.79|190.49|192.69|190.39|192.87|190.57|192.67|190.37|26
1652063390000|2022-05-09 02:29:50|192.68|190.38|192.73|190.43|192.83|190.53|192.65|190.35|16
1652063400000|2022-05-09 02:30:00|192.74|190.44|192.57|190.27|192.77|190.47|192.57|190.27|17
1652063410000|2022-05-09 02:30:10|192.65|190.35|192.39|190.09|192.65|190.35|192.35|190.05|26
1652063420000|2022-05-09 02:30:20|192.4|190.1|192.53|190.23|192.55|190.25|192.36|190.06|23
1652063430000|2022-05-09 02:30:30|192.48|190.18|192.72|190.42|192.72|190.42|192.4|190.1|28
1652063440000|2022-05-09 02:30:40|192.8|190.5|192.74|190.44|192.82|190.52|192.7|190.4|25
1652063450000|2022-05-09 02:30:50|192.73|190.43|192.88|190.58|192.95|190.65|192.69|190.39|25
1652063460000|2022-05-09 02:31:00|192.89|190.59|193.09|190.79|193.09|190.79|192.84|190.54|20
1652063470000|2022-05-09 02:31:10|193.15|190.85|193.16|190.86|193.39|191.09|193.09|190.79|26
1652063480000|2022-05-09 02:31:20|193.17|190.87|193|190.7|193.19|190.89|192.98|190.68|19
1652063490000|2022-05-09 02:31:30|192.98|190.68|192.96|190.66|192.98|190.68|192.89|190.59|20
1652063500000|2022-05-09 02:31:40|192.91|190.61|192.97|190.67|193.03|190.73|192.91|190.61|14
1652063510000|2022-05-09 02:31:50|192.98|190.68|192.97|190.67|192.98|190.68|192.89|190.59|11
1652063520000|2022-05-09 02:32:00|192.98|190.68|192.83|190.53|192.99|190.69|192.78|190.48|22
1652063530000|2022-05-09 02:32:10|192.81|190.51|192.74|190.44|192.83|190.53|192.7|190.4|20
1652063540000|2022-05-09 02:32:20|192.73|190.43|192.81|190.51|192.84|190.54|192.72|190.42|21
1652063550000|2022-05-09 02:32:30|192.8|190.5|192.62|190.32|192.8|190.5|192.62|190.32|15
1652063560000|2022-05-09 02:32:40|192.6|190.3|192.6|190.3|192.62|190.32|192.56|190.26|19
1652063570000|2022-05-09 02:32:50|192.61|190.31|192.79|190.49|192.79|190.49|192.61|190.31|21
1652063580000|2022-05-09 02:33:00|192.74|190.44|192.81|190.51|192.86|190.56|192.73|190.43|19
1652063590000|2022-05-09 02:33:10|192.82|190.52|192.83|190.53|192.84|190.54|192.77|190.47|9
1652063600000|2022-05-09 02:33:20|192.85|190.55|192.73|190.43|192.85|190.55|192.69|190.39|20
1652063610000|2022-05-09 02:33:30|192.78|190.48|192.8|190.5|192.81|190.51|192.78|190.48|5
1652063620000|2022-05-09 02:33:40|192.81|190.51|192.88|190.58|192.88|190.58|192.8|190.5|11
1652063630000|2022-05-09 02:33:50|192.86|190.56|192.81|190.51|192.87|190.57|192.78|190.48|17
1652063640000|2022-05-09 02:34:00|192.82|190.52|193.19|190.89|193.19|190.89|192.8|190.5|18
1652063650000|2022-05-09 02:34:10|193.17|190.87|193.39|191.09|193.48|191.18|193.13|190.83|22
1652063660000|2022-05-09 02:34:20|193.44|191.14|193.45|191.15|193.47|191.17|193.3|191|13
1652063670000|2022-05-09 02:34:30|193.43|191.13|193|190.7|193.45|191.15|193|190.7|26
1652063680000|2022-05-09 02:34:40|193.01|190.71|193.06|190.76|193.1|190.8|192.87|190.57|14
1652063690000|2022-05-09 02:34:50|193.08|190.78|193.15|190.85|193.15|190.85|193|190.7|13
1652063700000|2022-05-09 02:35:00|193.16|190.86|193.35|191.05|193.4|191.1|193.16|190.86|21
1652063710000|2022-05-09 02:35:10|193.36|191.06|193.18|190.88|193.36|191.06|193.16|190.86|15
1652063720000|2022-05-09 02:35:20|193.12|190.82|193.1|190.8|193.19|190.89|193.1|190.8|9
1652063730000|2022-05-09 02:35:30|193.05|190.75|193.09|190.79|193.11|190.81|193.05|190.75|10
1652063740000|2022-05-09 02:35:40|193.08|190.78|193.07|190.77|193.1|190.8|193.07|190.77|6
1652063750000|2022-05-09 02:35:50|193.09|190.79|193.1|190.8|193.11|190.81|193.01|190.71|11
1652063760000|2022-05-09 02:36:00|193.06|190.76|192.89|190.59|193.09|190.79|192.84|190.54|12
1652063770000|2022-05-09 02:36:10|192.9|190.6|192.73|190.43|192.9|190.6|192.49|190.19|24
1652063780000|2022-05-09 02:36:20|192.82|190.52|192.45|190.15|192.84|190.54|192.45|190.15|25
1652063790000|2022-05-09 02:36:30|192.42|190.12|192.2|189.9|192.43|190.13|192.2|189.9|29
1652063800000|2022-05-09 02:36:40|192.21|189.91|192.35|190.05|192.39|190.09|192.12|189.82|21
1652063810000|2022-05-09 02:36:50|192.36|190.06|192.43|190.13|192.45|190.15|192.34|190.04|16
1652063820000|2022-05-09 02:37:00|192.44|190.14|192.18|189.88|192.47|190.17|192.12|189.82|30
1652063830000|2022-05-09 02:37:10|192.17|189.87|191.81|189.51|192.18|189.88|191.72|189.42|27
1652063840000|2022-05-09 02:37:20|191.82|189.52|191.73|189.43|191.85|189.55|191.68|189.38|18
1652063850000|2022-05-09 02:37:30|191.79|189.49|191.9|189.6|191.93|189.63|191.79|189.49|21
1652063860000|2022-05-09 02:37:40|191.91|189.61|191.9|189.6|191.97|189.67|191.82|189.52|23
1652063870000|2022-05-09 02:37:50|191.92|189.62|192.19|189.89|192.19|189.89|191.92|189.62|20
1652063880000|2022-05-09 02:38:00|192.18|189.88|192.05|189.75|192.23|189.93|192.05|189.75|16
1652063890000|2022-05-09 02:38:10|192.03|189.73|192|189.7|192.1|189.8|191.99|189.69|18
1652063900000|2022-05-09 02:38:20|191.99|189.69|191.86|189.56|191.99|189.69|191.81|189.51|10
1652063910000|2022-05-09 02:38:30|191.84|189.54|191.95|189.65|191.95|189.65|191.75|189.45|30
1652063920000|2022-05-09 02:38:40|191.96|189.66|191.93|189.63|191.97|189.67|191.86|189.56|15
1652063930000|2022-05-09 02:38:50|191.96|189.66|191.84|189.54|191.96|189.66|191.81|189.51|17
1652063940000|2022-05-09 02:39:00|191.82|189.52|191.7|189.4|191.91|189.61|191.67|189.37|25
1652063950000|2022-05-09 02:39:10|191.72|189.42|191.79|189.49|191.86|189.56|191.71|189.41|18
1652063960000|2022-05-09 02:39:20|191.76|189.46|190.95|188.65|191.76|189.46|190.92|188.62|35
1652063970000|2022-05-09 02:39:30|190.98|188.68|191.44|189.14|191.44|189.14|190.98|188.68|25
1652063980000|2022-05-09 02:39:40|191.46|189.16|191.42|189.12|191.5|189.2|191.22|188.92|15
1652063990000|2022-05-09 02:39:50|191.39|189.09|191.75|189.45|191.75|189.45|191.39|189.09|23
1652064000000|2022-05-09 02:40:00|191.77|189.47|191.88|189.58|191.96|189.66|191.69|189.39|22
1652064010000|2022-05-09 02:40:10|191.87|189.57|191.8|189.5|191.89|189.59|191.8|189.5|17
1652064020000|2022-05-09 02:40:20|191.79|189.49|191.91|189.61|191.95|189.65|191.79|189.49|17
1652064030000|2022-05-09 02:40:30|191.96|189.66|191.87|189.57|192.01|189.71|191.87|189.57|9
1652064040000|2022-05-09 02:40:40|191.86|189.56|192.04|189.74|192.04|189.74|191.8|189.5|21
1652064050000|2022-05-09 02:40:50|192.05|189.75|192.37|190.07|192.47|190.17|192.05|189.75|21
1652064060000|2022-05-09 02:41:00|192.41|190.11|192.62|190.32|192.62|190.32|192.35|190.05|28
1652064070000|2022-05-09 02:41:10|192.68|190.38|192.65|190.35|192.7|190.4|192.56|190.26|29
1652064080000|2022-05-09 02:41:20|192.64|190.34|192.72|190.42|192.73|190.43|192.62|190.32|20
1652064090000|2022-05-09 02:41:30|192.71|190.41|192.64|190.34|192.74|190.44|192.53|190.23|20
1652064100000|2022-05-09 02:41:40|192.63|190.33|192.65|190.35|192.71|190.41|192.62|190.32|24
1652064110000|2022-05-09 02:41:50|192.64|190.34|192.63|190.33|192.72|190.42|192.62|190.32|21
1652064120000|2022-05-09 02:42:00|192.61|190.31|192.66|190.36|192.67|190.37|192.61|190.31|15
1652064130000|2022-05-09 02:42:10|192.64|190.34|192.7|190.4|192.7|190.4|192.62|190.32|15
1652064140000|2022-05-09 02:42:20|192.68|190.38|192.65|190.35|192.68|190.38|192.62|190.32|13
1652064150000|2022-05-09 02:42:30|192.63|190.33|192.59|190.29|192.68|190.38|192.57|190.27|18
1652064160000|2022-05-09 02:42:40|192.57|190.27|192.63|190.33|192.63|190.33|192.55|190.25|13
1652064170000|2022-05-09 02:42:50|192.64|190.34|192.6|190.3|192.69|190.39|192.6|190.3|15
1652064180000|2022-05-09 02:43:00|192.63|190.33|192.56|190.26|192.63|190.33|192.56|190.26|9
1652064190000|2022-05-09 02:43:10|192.57|190.27|192.52|190.22|192.58|190.28|192.52|190.22|12
1652064200000|2022-05-09 02:43:20|192.51|190.21|192.5|190.2|192.51|190.21|192.34|190.04|19
1652064210000|2022-05-09 02:43:30|192.49|190.19|192.63|190.33|192.63|190.33|192.43|190.13|19
1652064220000|2022-05-09 02:43:40|192.62|190.32|192.52|190.22|192.71|190.41|192.52|190.22|18
1652064230000|2022-05-09 02:43:50|192.51|190.21|192.47|190.17|192.51|190.21|192.42|190.12|6
1652064240000|2022-05-09 02:44:00|192.51|190.21|192.48|190.18|192.51|190.21|192.47|190.17|4
1652064250000|2022-05-09 02:44:10|192.49|190.19|192.59|190.29|192.66|190.36|192.49|190.19|16
1652064260000|2022-05-09 02:44:20|192.6|190.3|192.63|190.33|192.65|190.35|192.58|190.28|12
1652064270000|2022-05-09 02:44:30|192.56|190.26|192.47|190.17|192.56|190.26|192.47|190.17|10
1652064280000|2022-05-09 02:44:40|192.46|190.16|192.39|190.09|192.49|190.19|192.37|190.07|15
1652064290000|2022-05-09 02:44:50|192.38|190.08|192.08|189.78|192.45|190.15|192.05|189.75|14
1652064300000|2022-05-09 02:45:00|192.09|189.79|192.52|190.22|192.52|190.22|192.09|189.79|21
1652064310000|2022-05-09 02:45:10|192.64|190.34|192.65|190.35|192.81|190.51|192.64|190.34|16
1652064320000|2022-05-09 02:45:20|192.7|190.4|192.65|190.35|192.75|190.45|192.57|190.27|24
1652064330000|2022-05-09 02:45:30|192.69|190.39|192.58|190.28|192.69|190.39|192.55|190.25|13
1652064340000|2022-05-09 02:45:40|192.56|190.26|192.51|190.21|192.59|190.29|192.49|190.19|13
1652064350000|2022-05-09 02:45:50|192.5|190.2|192.49|190.19|192.59|190.29|192.48|190.18|12
1652064360000|2022-05-09 02:46:00|192.48|190.18|192.37|190.07|192.48|190.18|192.37|190.07|15
1652064370000|2022-05-09 02:46:10|192.31|190.01|191.99|189.69|192.31|190.01|191.97|189.67|19
1652064380000|2022-05-09 02:46:20|191.97|189.67|191.82|189.52|191.98|189.68|191.79|189.49|18
1652064390000|2022-05-09 02:46:30|191.81|189.51|191.79|189.49|191.82|189.52|191.78|189.48|10
1652064400000|2022-05-09 02:46:40|191.81|189.51|191.71|189.41|191.81|189.51|191.62|189.32|17
1652064410000|2022-05-09 02:46:50|191.81|189.51|191.97|189.67|191.97|189.67|191.81|189.51|16
1652064420000|2022-05-09 02:47:00|191.92|189.62|192.33|190.03|192.42|190.12|191.92|189.62|17
1652064430000|2022-05-09 02:47:10|192.2|189.9|192.09|189.79|192.2|189.9|192.06|189.76|12
1652064440000|2022-05-09 02:47:20|192.08|189.78|191.94|189.64|192.09|189.79|191.93|189.63|10
1652064450000|2022-05-09 02:47:30|191.97|189.67|191.98|189.68|192.07|189.77|191.92|189.62|19
1652064460000|2022-05-09 02:47:40|191.97|189.67|191.88|189.58|191.97|189.67|191.87|189.57|9
1652064470000|2022-05-09 02:47:50|191.87|189.57|191.88|189.58|191.96|189.66|191.78|189.48|15
1652064480000|2022-05-09 02:48:00|191.87|189.57|191.82|189.52|191.94|189.64|191.72|189.42|14
1652064490000|2022-05-09 02:48:10|191.83|189.53|191.87|189.57|191.99|189.69|191.79|189.49|22
1652064500000|2022-05-09 02:48:20|191.88|189.58|191.98|189.68|192|189.7|191.87|189.57|16
1652064510000|2022-05-09 02:48:30|191.97|189.67|191.89|189.59|191.98|189.68|191.88|189.58|8
1652064520000|2022-05-09 02:48:40|191.87|189.57|191.89|189.59|191.97|189.67|191.87|189.57|5
1652064530000|2022-05-09 02:48:50|191.97|189.67|191.88|189.58|191.97|189.67|191.87|189.57|8
1652064540000|2022-05-09 02:49:00|191.89|189.59|191.96|189.66|191.96|189.66|191.83|189.53|12
1652064550000|2022-05-09 02:49:10|191.89|189.59|191.96|189.66|192|189.7|191.89|189.59|7
1652064560000|2022-05-09 02:49:20|191.89|189.59|192.06|189.76|192.06|189.76|191.89|189.59|9
1652064570000|2022-05-09 02:49:30|192.07|189.77|191.98|189.68|192.07|189.77|191.94|189.64|8
1652064580000|2022-05-09 02:49:40|191.96|189.66|191.78|189.48|191.96|189.66|191.75|189.45|20
1652064590000|2022-05-09 02:49:50|191.79|189.49|191.65|189.35|191.8|189.5|191.65|189.35|26
1652064600000|2022-05-09 02:50:00|191.64|189.34|191.56|189.26|191.68|189.38|191.5|189.2|23
1652064610000|2022-05-09 02:50:10|191.53|189.23|191.48|189.18|191.54|189.24|191.45|189.15|20
1652064620000|2022-05-09 02:50:20|191.51|189.21|191.68|189.38|191.69|189.39|191.51|189.21|18
1652064630000|2022-05-09 02:50:30|191.69|189.39|191.64|189.34|191.81|189.51|191.62|189.32|13
1652064640000|2022-05-09 02:50:40|191.62|189.32|191.71|189.41|191.76|189.46|191.62|189.32|15
1652064650000|2022-05-09 02:50:50|191.7|189.4|191.65|189.35|191.7|189.4|191.63|189.33|12
1652064660000|2022-05-09 02:51:00|191.67|189.37|191.66|189.36|191.67|189.37|191.64|189.34|9
1652064670000|2022-05-09 02:51:10|191.65|189.35|191.56|189.26|191.66|189.36|191.56|189.26|11
1652064680000|2022-05-09 02:51:20|191.61|189.31|191.64|189.34|191.64|189.34|191.55|189.25|11
1652064690000|2022-05-09 02:51:30|191.63|189.33|191.41|189.11|191.64|189.34|191.41|189.11|17
1652064700000|2022-05-09 02:51:40|191.4|189.1|191.48|189.18|191.48|189.18|191.07|188.77|28
1652064710000|2022-05-09 02:51:50|191.56|189.26|191.55|189.25|191.8|189.5|191.54|189.24|28
1652064720000|2022-05-09 02:52:00|191.53|189.23|191.46|189.16|191.57|189.27|191.45|189.15|17
1652064730000|2022-05-09 02:52:10|191.45|189.15|191.23|188.93|191.47|189.17|191.23|188.93|15
1652064740000|2022-05-09 02:52:20|191.18|188.88|191.18|188.88|191.25|188.95|191.17|188.87|13
1652064750000|2022-05-09 02:52:30|191.17|188.87|191.38|189.08|191.38|189.08|190.93|188.63|22
1652064760000|2022-05-09 02:52:40|191.37|189.07|191.58|189.28|191.58|189.28|191.37|189.07|17
1652064770000|2022-05-09 02:52:50|191.57|189.27|191.48|189.18|191.57|189.27|191.37|189.07|19
1652064780000|2022-05-09 02:53:00|191.47|189.17|191.47|189.17|191.57|189.27|191.44|189.14|21
1652064790000|2022-05-09 02:53:10|191.51|189.21|191.5|189.2|191.54|189.24|191.37|189.07|22
1652064800000|2022-05-09 02:53:20|191.51|189.21|191.53|189.23|191.54|189.24|191.4|189.1|24
1652064810000|2022-05-09 02:53:30|191.52|189.22|191.55|189.25|191.64|189.34|191.5|189.2|15
1652064820000|2022-05-09 02:53:40|191.54|189.24|191.46|189.16|191.56|189.26|191.46|189.16|19
1652064830000|2022-05-09 02:53:50|191.47|189.17|191.56|189.26|191.57|189.27|191.46|189.16|16
1652064840000|2022-05-09 02:54:00|191.55|189.25|191.55|189.25|191.55|189.25|191.53|189.23|6
1652064850000|2022-05-09 02:54:10|191.5|189.2|191.55|189.25|191.58|189.28|191.5|189.2|13
1652064860000|2022-05-09 02:54:20|191.54|189.24|191.67|189.37|191.67|189.37|191.54|189.24|8
1652064870000|2022-05-09 02:54:30|191.69|189.39|191.71|189.41|191.74|189.44|191.66|189.36|12
1652064880000|2022-05-09 02:54:40|191.75|189.45|191.77|189.47|191.8|189.5|191.71|189.41|18
1652064890000|2022-05-09 02:54:50|191.78|189.48|191.63|189.33|191.8|189.5|191.58|189.28|26
1652064900000|2022-05-09 02:55:00|191.64|189.34|191.5|189.2|191.68|189.38|191.48|189.18|21
1652064910000|2022-05-09 02:55:10|191.56|189.26|191.51|189.21|191.63|189.33|191.51|189.21|15
1652064920000|2022-05-09 02:55:20|191.5|189.2|191.37|189.07|191.55|189.25|191.37|189.07|14
1652064930000|2022-05-09 02:55:30|191.39|189.09|191.37|189.07|191.42|189.12|191.32|189.02|15
1652064940000|2022-05-09 02:55:40|191.36|189.06|191.37|189.07|191.43|189.13|191.36|189.06|10
1652064950000|2022-05-09 02:55:50|191.34|189.04|191.37|189.07|191.4|189.1|191.25|188.95|12
1652064960000|2022-05-09 02:56:00|191.36|189.06|191.18|188.88|191.4|189.1|191.18|188.88|15
1652064970000|2022-05-09 02:56:10|191.17|188.87|191.13|188.83|191.21|188.91|191.07|188.77|17
1652064980000|2022-05-09 02:56:20|191.12|188.82|191.18|188.88|191.18|188.88|191.12|188.82|4
1652064990000|2022-05-09 02:56:30|191.17|188.87|191.18|188.88|191.21|188.91|191.16|188.86|10
1652065000000|2022-05-09 02:56:40|191.17|188.87|190.72|188.42|191.21|188.91|190.67|188.37|22
1652065010000|2022-05-09 02:56:50|190.73|188.43|191.62|189.32|191.63|189.33|190.73|188.43|29
1652065020000|2022-05-09 02:57:00|191.52|189.22|191.72|189.42|191.84|189.54|191.48|189.18|22
1652065030000|2022-05-09 02:57:10|191.73|189.43|192.09|189.79|192.19|189.89|191.68|189.38|27
1652065040000|2022-05-09 02:57:20|192.08|189.78|192.38|190.08|192.44|190.14|192.08|189.78|23
1652065050000|2022-05-09 02:57:30|192.39|190.09|192.57|190.27|192.63|190.33|192.37|190.07|29
1652065060000|2022-05-09 02:57:40|192.58|190.28|192.22|189.92|192.58|190.28|192.22|189.92|17
1652065070000|2022-05-09 02:57:50|192.18|189.88|192.38|190.08|192.4|190.1|192.07|189.77|24
1652065080000|2022-05-09 02:58:00|192.39|190.09|192.56|190.26|192.59|190.29|192.39|190.09|31
1652065090000|2022-05-09 02:58:10|192.5|190.2|192.4|190.1|192.5|190.2|192.3|190|21
1652065100000|2022-05-09 02:58:20|192.42|190.12|192.25|189.95|192.42|190.12|192.25|189.95|19
1652065110000|2022-05-09 02:58:30|192.26|189.96|192.16|189.86|192.34|190.04|192.15|189.85|12
1652065120000|2022-05-09 02:58:40|192.18|189.88|192.11|189.81|192.18|189.88|192.11|189.81|4
1652065130000|2022-05-09 02:58:50|192.08|189.78|191.98|189.68|192.08|189.78|191.96|189.66|7
1652065140000|2022-05-09 02:59:00|191.94|189.64|191.78|189.48|191.95|189.65|191.73|189.43|22
1652065150000|2022-05-09 02:59:10|191.83|189.53|191.85|189.55|191.85|189.55|191.73|189.43|19
1652065160000|2022-05-09 02:59:20|191.86|189.56|191.79|189.49|191.89|189.59|191.79|189.49|10
1652065170000|2022-05-09 02:59:30|191.78|189.48|191.73|189.43|191.83|189.53|191.71|189.41|15
1652065180000|2022-05-09 02:59:40|191.72|189.42|191.98|189.68|191.98|189.68|191.72|189.42|18
1652065190000|2022-05-09 02:59:50|192.05|189.75|192.17|189.87|192.17|189.87|192.01|189.71|15
1652065200000|2022-05-09 03:00:00|192.15|189.85|191.97|189.67|192.17|189.87|191.84|189.54|19
1652065210000|2022-05-09 03:00:10|191.98|189.68|191.97|189.67|191.98|189.68|191.88|189.58|13
1652065220000|2022-05-09 03:00:20|191.89|189.59|191.78|189.48|191.97|189.67|191.72|189.42|17
1652065230000|2022-05-09 03:00:30|191.82|189.52|191.86|189.56|191.87|189.57|191.78|189.48|17
1652065240000|2022-05-09 03:00:40|191.82|189.52|191.96|189.66|192.01|189.71|191.82|189.52|15
1652065250000|2022-05-09 03:00:50|191.97|189.67|192.01|189.71|192.01|189.71|191.95|189.65|4
1652065260000|2022-05-09 03:01:00|191.96|189.66|191.98|189.68|192.08|189.78|191.87|189.57|18
1652065270000|2022-05-09 03:01:10|191.99|189.69|191.99|189.69|191.99|189.69|191.8|189.5|19
1652065280000|2022-05-09 03:01:20|192.04|189.74|192.05|189.75|192.08|189.78|191.97|189.67|10
1652065290000|2022-05-09 03:01:30|192.04|189.74|191.96|189.66|192.07|189.77|191.96|189.66|7
1652065300000|2022-05-09 03:01:40|191.97|189.67|191.88|189.58|192|189.7|191.88|189.58|7
1652065310000|2022-05-09 03:01:50|191.89|189.59|191.89|189.59|191.97|189.67|191.84|189.54|11
1652065320000|2022-05-09 03:02:00|191.95|189.65|191.88|189.58|192.02|189.72|191.84|189.54|18
1652065330000|2022-05-09 03:02:10|191.89|189.59|191.84|189.54|191.9|189.6|191.79|189.49|11
1652065340000|2022-05-09 03:02:20|191.87|189.57|191.79|189.49|191.92|189.62|191.79|189.49|9
1652065350000|2022-05-09 03:02:30|191.81|189.51|191.85|189.55|191.85|189.55|191.72|189.42|18
1652065360000|2022-05-09 03:02:40|191.79|189.49|191.73|189.43|191.84|189.54|191.72|189.42|11
1652065370000|2022-05-09 03:02:50|191.68|189.38|191.65|189.35|191.74|189.44|191.63|189.33|16
1652065380000|2022-05-09 03:03:00|191.66|189.36|191.72|189.42|191.75|189.45|191.65|189.35|17
1652065390000|2022-05-09 03:03:10|191.71|189.41|191.65|189.35|191.71|189.41|191.63|189.33|11
1652065400000|2022-05-09 03:03:20|191.63|189.33|191.74|189.44|191.74|189.44|191.58|189.28|9
1652065410000|2022-05-09 03:03:30|191.73|189.43|191.77|189.47|191.77|189.47|191.66|189.36|10
1652065420000|2022-05-09 03:03:40|191.75|189.45|191.72|189.42|191.76|189.46|191.7|189.4|10
1652065430000|2022-05-09 03:03:50|191.74|189.44|191.73|189.43|191.78|189.48|191.72|189.42|7
1652065440000|2022-05-09 03:04:00|191.68|189.38|191.79|189.49|191.83|189.53|191.68|189.38|10
1652065450000|2022-05-09 03:04:10|191.8|189.5|191.83|189.53|191.85|189.55|191.78|189.48|6
1652065460000|2022-05-09 03:04:20|191.86|189.56|191.86|189.56|191.87|189.57|191.86|189.56|3
1652065470000|2022-05-09 03:04:30|191.87|189.57|191.84|189.54|191.87|189.57|191.84|189.54|4
1652065480000|2022-05-09 03:04:40|191.87|189.57|191.89|189.59|191.89|189.59|191.85|189.55|9
1652065490000|2022-05-09 03:04:50|191.9|189.6|191.89|189.59|191.9|189.6|191.86|189.56|10
1652065500000|2022-05-09 03:05:00|191.97|189.67|191.98|189.68|191.99|189.69|191.94|189.64|9
1652065510000|2022-05-09 03:05:10|191.99|189.69|192|189.7|192.01|189.71|191.96|189.66|12
1652065520000|2022-05-09 03:05:20|192.03|189.73|192.15|189.85|192.17|189.87|191.99|189.69|15
1652065530000|2022-05-09 03:05:30|192.22|189.92|192.38|190.08|192.46|190.16|192.22|189.92|15
1652065540000|2022-05-09 03:05:40|192.39|190.09|192.43|190.13|192.43|190.13|192.38|190.08|12
1652065550000|2022-05-09 03:05:50|192.37|190.07|192.43|190.13|192.44|190.14|192.37|190.07|8
1652065560000|2022-05-09 03:06:00|192.39|190.09|192.62|190.32|192.63|190.33|192.38|190.08|18
1652065570000|2022-05-09 03:06:10|192.66|190.36|192.69|190.39|192.69|190.39|192.65|190.35|14
1652065580000|2022-05-09 03:06:20|192.65|190.35|192.63|190.33|192.65|190.35|192.55|190.25|23
1652065590000|2022-05-09 03:06:30|192.59|190.29|192.66|190.36|192.7|190.4|192.59|190.29|18
1652065600000|2022-05-09 03:06:40|192.65|190.35|192.76|190.46|192.76|190.46|192.65|190.35|21
1652065610000|2022-05-09 03:06:50|192.74|190.44|192.64|190.34|192.89|190.59|192.56|190.26|22
1652065620000|2022-05-09 03:07:00|192.63|190.33|192.57|190.27|192.71|190.41|192.57|190.27|14
1652065630000|2022-05-09 03:07:10|192.6|190.3|192.8|190.5|192.8|190.5|192.6|190.3|14
1652065640000|2022-05-09 03:07:20|192.73|190.43|192.66|190.36|192.78|190.48|192.63|190.33|9
1652065650000|2022-05-09 03:07:30|192.67|190.37|192.97|190.67|193.01|190.71|192.59|190.29|22
1652065660000|2022-05-09 03:07:40|192.98|190.68|192.98|190.68|193.05|190.75|192.9|190.6|15
1652065670000|2022-05-09 03:07:50|192.97|190.67|192.98|190.68|193.05|190.75|192.88|190.58|20
1652065680000|2022-05-09 03:08:00|192.99|190.69|193.36|191.06|193.4|191.1|192.98|190.68|22
1652065690000|2022-05-09 03:08:10|193.37|191.07|193.2|190.9|193.43|191.13|193.19|190.89|19
1652065700000|2022-05-09 03:08:20|193.29|190.99|193.25|190.95|193.35|191.05|193.23|190.93|4
1652065710000|2022-05-09 03:08:30|193.2|190.9|193.08|190.78|193.24|190.94|193.03|190.73|18
1652065720000|2022-05-09 03:08:40|193.1|190.8|193.09|190.79|193.1|190.8|193.04|190.74|5
1652065730000|2022-05-09 03:08:50|193.13|190.83|193.12|190.82|193.15|190.85|193.1|190.8|8
1652065740000|2022-05-09 03:09:00|193.11|190.81|193.08|190.78|193.2|190.9|193.07|190.77|13
1652065750000|2022-05-09 03:09:10|193.12|190.82|193.11|190.81|193.12|190.82|193.03|190.73|15
1652065760000|2022-05-09 03:09:20|193.09|190.79|193.2|190.9|193.2|190.9|193.07|190.77|16
1652065770000|2022-05-09 03:09:30|193.25|190.95|193.29|190.99|193.29|190.99|193.23|190.93|5
1652065780000|2022-05-09 03:09:40|193.32|191.02|193.2|190.9|193.32|191.02|193.2|190.9|5
1652065790000|2022-05-09 03:09:50|193.19|190.89|193.19|190.89|193.19|190.89|193.02|190.72|14
1652065800000|2022-05-09 03:10:00|193.2|190.9|193.3|191|193.3|191|193.2|190.9|8
1652065810000|2022-05-09 03:10:10|193.35|191.05|193.34|191.04|193.35|191.05|193.3|191|6
1652065820000|2022-05-09 03:10:20|193.3|191|193.3|191|193.31|191.01|193.3|191|3
1652065830000|2022-05-09 03:10:30|193.31|191.01|193.26|190.96|193.31|191.01|193.2|190.9|3
1652065840000|2022-05-09 03:10:40|193.3|191|193.2|190.9|193.32|191.02|193.2|190.9|4
1652065850000|2022-05-09 03:10:50|193.21|190.91|193.07|190.77|193.22|190.92|193.05|190.75|12
1652065860000|2022-05-09 03:11:00|193.06|190.76|192.89|190.59|193.07|190.77|192.89|190.59|6
1652065870000|2022-05-09 03:11:10|192.9|190.6|193.17|190.87|193.17|190.87|192.9|190.6|13
1652065880000|2022-05-09 03:11:20|193.18|190.88|193.17|190.87|193.18|190.88|193.07|190.77|14
1652065890000|2022-05-09 03:11:30|193.07|190.77|193.18|190.88|193.18|190.88|193.07|190.77|6
1652065900000|2022-05-09 03:11:40|193.2|190.9|193.18|190.88|193.21|190.91|193.18|190.88|3
1652065910000|2022-05-09 03:11:50|193.22|190.92|193.18|190.88|193.22|190.92|193.14|190.84|5
1652065920000|2022-05-09 03:12:00|193.16|190.86|193.41|191.11|193.41|191.11|193.16|190.86|11
1652065930000|2022-05-09 03:12:10|193.45|191.15|193.69|191.39|193.74|191.44|193.41|191.11|29
1652065940000|2022-05-09 03:12:20|193.73|191.43|193.69|191.39|193.91|191.61|193.68|191.38|20
1652065950000|2022-05-09 03:12:30|193.72|191.42|193.73|191.43|193.81|191.51|193.69|191.39|15
1652065960000|2022-05-09 03:12:40|193.71|191.41|193.63|191.33|193.73|191.43|193.58|191.28|16
1652065970000|2022-05-09 03:12:50|193.57|191.27|193.55|191.25|193.57|191.27|193.55|191.25|7
1652065980000|2022-05-09 03:13:00|193.56|191.26|193.63|191.33|193.63|191.33|193.54|191.24|7
1652065990000|2022-05-09 03:13:10|193.59|191.29|193.57|191.27|193.62|191.32|193.56|191.26|9
1652066000000|2022-05-09 03:13:20|193.56|191.26|193.55|191.25|193.58|191.28|193.55|191.25|8
1652066010000|2022-05-09 03:13:30|193.53|191.23|193.39|191.09|193.59|191.29|193.38|191.08|19
1652066020000|2022-05-09 03:13:40|193.48|191.18|193.65|191.35|193.74|191.44|193.47|191.17|20
1652066030000|2022-05-09 03:13:50|193.64|191.34|193.7|191.4|193.76|191.46|193.63|191.33|16
1652066040000|2022-05-09 03:14:00|193.69|191.39|193.7|191.4|193.75|191.45|193.65|191.35|13
1652066050000|2022-05-09 03:14:10|193.72|191.42|193.65|191.35|193.73|191.43|193.63|191.33|13
1652066060000|2022-05-09 03:14:20|193.64|191.34|193.63|191.33|193.67|191.37|193.6|191.3|8
1652066070000|2022-05-09 03:14:30|193.62|191.32|193.55|191.25|193.63|191.33|193.55|191.25|12
1652066080000|2022-05-09 03:14:40|193.56|191.26|193.56|191.26|193.63|191.33|193.52|191.22|13
1652066090000|2022-05-09 03:14:50|193.55|191.25|193.58|191.28|193.58|191.28|193.46|191.16|11
1652066100000|2022-05-09 03:15:00|193.61|191.31|193.77|191.47|193.78|191.48|193.61|191.31|16
1652066110000|2022-05-09 03:15:10|193.76|191.46|193.75|191.45|193.87|191.57|193.71|191.41|18
1652066120000|2022-05-09 03:15:20|193.86|191.56|193.94|191.64|193.94|191.64|193.74|191.44|21
1652066130000|2022-05-09 03:15:30|193.9|191.6|193.79|191.49|193.96|191.66|193.79|191.49|14
1652066140000|2022-05-09 03:15:40|193.8|191.5|193.81|191.51|193.91|191.61|193.78|191.48|11
1652066150000|2022-05-09 03:15:50|193.8|191.5|193.87|191.57|193.88|191.58|193.78|191.48|9
1652066160000|2022-05-09 03:16:00|193.9|191.6|193.77|191.47|193.92|191.62|193.77|191.47|18
1652066170000|2022-05-09 03:16:10|193.83|191.53|193.79|191.49|193.87|191.57|193.77|191.47|14
1652066180000|2022-05-09 03:16:20|193.87|191.57|193.71|191.41|193.87|191.57|193.7|191.4|14
1652066190000|2022-05-09 03:16:30|193.7|191.4|193.78|191.48|193.86|191.56|193.7|191.4|22
1652066200000|2022-05-09 03:16:40|193.8|191.5|193.73|191.43|193.86|191.56|193.66|191.36|16
1652066210000|2022-05-09 03:16:50|193.72|191.42|193.78|191.48|193.86|191.56|193.72|191.42|15
1652066220000|2022-05-09 03:17:00|193.8|191.5|193.89|191.59|193.93|191.63|193.79|191.49|20
1652066230000|2022-05-09 03:17:10|193.9|191.6|194.39|192.09|194.53|192.23|193.9|191.6|22
1652066240000|2022-05-09 03:17:20|194.37|192.07|194.47|192.17|194.49|192.19|194.17|191.87|14
1652066250000|2022-05-09 03:17:30|194.5|192.2|194.35|192.05|194.5|192.2|194.3|192|15
1652066260000|2022-05-09 03:17:40|194.36|192.06|194.6|192.3|194.6|192.3|194.36|192.06|18
1652066270000|2022-05-09 03:17:50|194.63|192.33|194.61|192.31|194.77|192.47|194.61|192.31|21
1652066280000|2022-05-09 03:18:00|194.6|192.3|194.63|192.33|194.63|192.33|194.58|192.28|8
1652066290000|2022-05-09 03:18:10|194.64|192.34|194.72|192.42|194.72|192.42|194.63|192.33|15
1652066300000|2022-05-09 03:18:20|194.71|192.41|194.65|192.35|194.71|192.41|194.64|192.34|7
1652066310000|2022-05-09 03:18:30|194.6|192.3|194.57|192.27|194.67|192.37|194.57|192.27|13
1652066320000|2022-05-09 03:18:40|194.56|192.26|194.4|192.1|194.62|192.32|194.4|192.1|7
1652066330000|2022-05-09 03:18:50|194.47|192.17|194.63|192.33|194.66|192.36|194.44|192.14|24
1652066340000|2022-05-09 03:19:00|194.62|192.32|194.63|192.33|194.64|192.34|194.58|192.28|11
1652066350000|2022-05-09 03:19:10|194.68|192.38|194.73|192.43|194.74|192.44|194.63|192.33|13
1652066360000|2022-05-09 03:19:20|194.72|192.42|194.68|192.38|194.75|192.45|194.66|192.36|12
1652066370000|2022-05-09 03:19:30|194.67|192.37|194.54|192.24|194.68|192.38|194.54|192.24|7
1652066380000|2022-05-09 03:19:40|194.53|192.23|194.47|192.17|194.54|192.24|194.46|192.16|13
1652066390000|2022-05-09 03:19:50|194.49|192.19|194.18|191.88|194.55|192.25|194.1|191.8|21
1652066400000|2022-05-09 03:20:00|194.17|191.87|193.94|191.64|194.17|191.87|193.89|191.59|16
1652066410000|2022-05-09 03:20:10|193.89|191.59|193.82|191.52|193.92|191.62|193.82|191.52|14
1652066420000|2022-05-09 03:20:20|193.81|191.51|193.81|191.51|193.9|191.6|193.81|191.51|4
1652066430000|2022-05-09 03:20:30|193.8|191.5|193.78|191.48|193.8|191.5|193.78|191.48|6
1652066440000|2022-05-09 03:20:40|193.8|191.5|193.8|191.5|193.88|191.58|193.76|191.46|10
1652066450000|2022-05-09 03:20:50|193.81|191.51|193.66|191.36|193.81|191.51|193.66|191.36|12
1652066460000|2022-05-09 03:21:00|193.67|191.37|193.59|191.29|193.67|191.37|193.54|191.24|6
1652066470000|2022-05-09 03:21:10|193.58|191.28|193.55|191.25|193.62|191.32|193.55|191.25|15
1652066480000|2022-05-09 03:21:20|193.59|191.29|194.35|192.05|194.35|192.05|193.57|191.27|26
1652066490000|2022-05-09 03:21:30|194.47|192.17|194.32|192.02|194.49|192.19|194.29|191.99|26
1652066500000|2022-05-09 03:21:40|194.31|192.01|193.99|191.69|194.36|192.06|193.98|191.68|28
1652066510000|2022-05-09 03:21:50|193.94|191.64|193.98|191.68|193.99|191.69|193.94|191.64|10
1652066520000|2022-05-09 03:22:00|194|191.7|193.89|191.59|194|191.7|193.88|191.58|17
1652066530000|2022-05-09 03:22:10|193.92|191.62|193.82|191.52|193.92|191.62|193.82|191.52|5
1652066540000|2022-05-09 03:22:20|193.86|191.56|193.96|191.66|193.97|191.67|193.86|191.56|4
1652066550000|2022-05-09 03:22:30|194.03|191.73|194.07|191.77|194.07|191.77|194.03|191.73|3
1652066560000|2022-05-09 03:22:40|194.02|191.72|194.07|191.77|194.08|191.78|194.01|191.71|9
1652066570000|2022-05-09 03:22:50|194.04|191.74|193.89|191.59|194.08|191.78|193.87|191.57|17
1652066580000|2022-05-09 03:23:00|193.91|191.61|193.83|191.53|193.91|191.61|193.8|191.5|15
1652066590000|2022-05-09 03:23:10|193.84|191.54|193.83|191.53|193.84|191.54|193.78|191.48|16
1652066600000|2022-05-09 03:23:20|193.85|191.55|193.88|191.58|193.9|191.6|193.78|191.48|12
1652066610000|2022-05-09 03:23:30|193.87|191.57|193.86|191.56|193.88|191.58|193.86|191.56|3
1652066620000|2022-05-09 03:23:40|193.88|191.58|193.97|191.67|193.97|191.67|193.84|191.54|10
1652066630000|2022-05-09 03:23:50|193.9|191.6|194.2|191.9|194.35|192.05|193.9|191.6|19
1652066640000|2022-05-09 03:24:00|194.19|191.89|194.2|191.9|194.2|191.9|194.14|191.84|16
1652066650000|2022-05-09 03:24:10|194.21|191.91|194.56|192.26|194.58|192.28|194.16|191.86|25
1652066660000|2022-05-09 03:24:20|194.58|192.28|194.55|192.25|194.6|192.3|194.49|192.19|11
1652066670000|2022-05-09 03:24:30|194.61|192.31|194.57|192.27|194.61|192.31|194.54|192.24|13
1652066680000|2022-05-09 03:24:40|194.58|192.28|194.51|192.21|194.58|192.28|194.5|192.2|11
1652066690000|2022-05-09 03:24:50|194.5|192.2|194.46|192.16|194.5|192.2|194.46|192.16|2
1652066700000|2022-05-09 03:25:00|194.5|192.2|194.49|192.19|194.55|192.25|194.46|192.16|10
1652066710000|2022-05-09 03:25:10|194.53|192.23|194.52|192.22|194.56|192.26|194.48|192.18|11
1652066720000|2022-05-09 03:25:20|194.5|192.2|194.46|192.16|194.5|192.2|194.46|192.16|5
1652066730000|2022-05-09 03:25:30|194.48|192.18|194.46|192.16|194.49|192.19|194.45|192.15|7
1652066740000|2022-05-09 03:25:40|194.42|192.12|194.49|192.19|194.54|192.24|194.42|192.12|6
1652066750000|2022-05-09 03:25:50|194.48|192.18|194.4|192.1|194.54|192.24|194.36|192.06|15
1652066760000|2022-05-09 03:26:00|194.35|192.05|194.18|191.88|194.35|192.05|194.16|191.86|8
1652066770000|2022-05-09 03:26:10|194.17|191.87|193.98|191.68|194.17|191.87|193.98|191.68|9
1652066780000|2022-05-09 03:26:20|193.97|191.67|194.03|191.73|194.04|191.74|193.95|191.65|6
1652066790000|2022-05-09 03:26:30|193.96|191.66|194.07|191.77|194.07|191.77|193.96|191.66|6
1652066800000|2022-05-09 03:26:40|194.08|191.78|193.98|191.68|194.09|191.79|193.98|191.68|5
1652066810000|2022-05-09 03:26:50|193.99|191.69|193.99|191.69|193.99|191.69|193.92|191.62|7
1652066820000|2022-05-09 03:27:00|193.98|191.68|193.98|191.68|193.98|191.68|193.97|191.67|7
1652066830000|2022-05-09 03:27:10|193.95|191.65|193.88|191.58|193.95|191.65|193.88|191.58|4
1652066840000|2022-05-09 03:27:20|193.87|191.57|193.85|191.55|193.87|191.57|193.79|191.49|4
1652066850000|2022-05-09 03:27:30|193.84|191.54|193.88|191.58|193.88|191.58|193.79|191.49|7
1652066860000|2022-05-09 03:27:40|193.92|191.62|193.81|191.51|193.92|191.62|193.8|191.5|7
1652066870000|2022-05-09 03:27:50|193.82|191.52|193.79|191.49|193.83|191.53|193.79|191.49|5
1652066880000|2022-05-09 03:28:00|193.83|191.53|193.73|191.43|193.83|191.53|193.73|191.43|8
1652066890000|2022-05-09 03:28:10|193.74|191.44|193.74|191.44|193.74|191.44|193.73|191.43|5
1652066900000|2022-05-09 03:28:20|193.78|191.48|193.71|191.41|193.85|191.55|193.71|191.41|9
1652066910000|2022-05-09 03:28:30|193.74|191.44|193.75|191.45|193.75|191.45|193.71|191.41|4
1652066920000|2022-05-09 03:28:40|193.73|191.43|193.71|191.41|193.73|191.43|193.66|191.36|6
1652066930000|2022-05-09 03:28:50|193.68|191.38|193.71|191.41|193.71|191.41|193.68|191.38|2
1652066940000|2022-05-09 03:29:00|193.67|191.37|193.64|191.34|193.67|191.37|193.64|191.34|3
1652066950000|2022-05-09 03:29:10|193.63|191.33|193.65|191.35|193.65|191.35|193.62|191.32|6
1652066960000|2022-05-09 03:29:20|193.68|191.38|193.68|191.38|193.71|191.41|193.68|191.38|10
1652066970000|2022-05-09 03:29:30|193.64|191.34|193.58|191.28|193.64|191.34|193.57|191.27|8
1652066980000|2022-05-09 03:29:40|193.6|191.3|193.62|191.32|193.66|191.36|193.56|191.26|14
1652066990000|2022-05-09 03:29:50|193.63|191.33|193.71|191.41|193.71|191.41|193.59|191.29|12
1652067000000|2022-05-09 03:30:00|193.7|191.4|193.69|191.39|193.7|191.4|193.69|191.39|6
1652067010000|2022-05-09 03:30:10|193.7|191.4|193.82|191.52|193.82|191.52|193.65|191.35|11
1652067020000|2022-05-09 03:30:20|193.77|191.47|193.74|191.44|193.77|191.47|193.7|191.4|4
1652067030000|2022-05-09 03:30:30|193.73|191.43|193.8|191.5|193.8|191.5|193.72|191.42|7
1652067040000|2022-05-09 03:30:40|193.81|191.51|193.89|191.59|193.94|191.64|193.81|191.51|13
1652067050000|2022-05-09 03:30:50|193.88|191.58|193.88|191.58|193.89|191.59|193.86|191.56|10
1652067060000|2022-05-09 03:31:00|193.87|191.57|193.87|191.57|193.88|191.58|193.84|191.54|5
1652067070000|2022-05-09 03:31:10|193.88|191.58|193.87|191.57|193.88|191.58|193.72|191.42|13
1652067080000|2022-05-09 03:31:20|193.86|191.56|193.87|191.57|193.94|191.64|193.85|191.55|18
1652067090000|2022-05-09 03:31:30|193.88|191.58|193.89|191.59|193.91|191.61|193.87|191.57|7
1652067100000|2022-05-09 03:31:40|193.88|191.58|193.89|191.59|193.89|191.59|193.88|191.58|4
1652067110000|2022-05-09 03:31:50|193.88|191.58|193.99|191.69|193.99|191.69|193.88|191.58|9
1652067120000|2022-05-09 03:32:00|193.93|191.63|194.08|191.78|194.08|191.78|193.91|191.61|8
1652067130000|2022-05-09 03:32:10|194.07|191.77|194|191.7|194.09|191.79|193.99|191.69|8
1652067140000|2022-05-09 03:32:20|193.99|191.69|193.99|191.69|194.01|191.71|193.98|191.68|9
1652067150000|2022-05-09 03:32:30|193.97|191.67|193.99|191.69|194.09|191.79|193.97|191.67|15
1652067160000|2022-05-09 03:32:40|194|191.7|194.08|191.78|194.09|191.79|194|191.7|4
1652067170000|2022-05-09 03:32:50|194.07|191.77|194.08|191.78|194.09|191.79|194.04|191.74|5
1652067180000|2022-05-09 03:33:00|194.09|191.79|194.18|191.88|194.18|191.88|194.08|191.78|6
1652067190000|2022-05-09 03:33:10|194.19|191.89|194.47|192.17|194.49|192.19|194.19|191.89|10
1652067200000|2022-05-09 03:33:20|194.45|192.15|194.39|192.09|194.47|192.17|194.38|192.08|16
1652067210000|2022-05-09 03:33:30|194.38|192.08|194.27|191.97|194.41|192.11|194.22|191.92|15
1652067220000|2022-05-09 03:33:40|194.31|192.01|194.31|192.01|194.37|192.07|194.09|191.79|18
1652067230000|2022-05-09 03:33:50|194.3|192|194.15|191.85|194.3|192|194.12|191.82|14
1652067240000|2022-05-09 03:34:00|194.18|191.88|194.48|192.18|194.48|192.18|194.13|191.83|16
1652067250000|2022-05-09 03:34:10|194.44|192.14|194.37|192.07|194.53|192.23|194.33|192.03|19
1652067260000|2022-05-09 03:34:20|194.36|192.06|194.37|192.07|194.39|192.09|194.19|191.89|10
1652067270000|2022-05-09 03:34:30|194.35|192.05|194.53|192.23|194.55|192.25|194.35|192.05|21
1652067280000|2022-05-09 03:34:40|194.55|192.25|194.52|192.22|194.56|192.26|194.52|192.22|7
1652067290000|2022-05-09 03:34:50|194.49|192.19|194.53|192.23|194.54|192.24|194.49|192.19|7
1652067300000|2022-05-09 03:35:00|194.52|192.22|194.45|192.15|194.54|192.24|194.45|192.15|16
1652067310000|2022-05-09 03:35:10|194.44|192.14|194.44|192.14|194.49|192.19|194.39|192.09|13
1652067320000|2022-05-09 03:35:20|194.43|192.13|194.28|191.98|194.43|192.13|194.28|191.98|8
1652067330000|2022-05-09 03:35:30|194.3|192|194.28|191.98|194.3|192|194.28|191.98|2
1652067340000|2022-05-09 03:35:40|194.26|191.96|194.19|191.89|194.26|191.96|194.19|191.89|2
1652067350000|2022-05-09 03:35:50|194.21|191.91|194.37|192.07|194.37|192.07|194.21|191.91|8
1652067360000|2022-05-09 03:36:00|194.38|192.08|194.37|192.07|194.38|192.08|194.36|192.06|4
1652067370000|2022-05-09 03:36:10|194.4|192.1|194.38|192.08|194.4|192.1|194.36|192.06|5
1652067380000|2022-05-09 03:36:20|194.43|192.13|194.37|192.07|194.45|192.15|194.37|192.07|8
1652067390000|2022-05-09 03:36:30|194.35|192.05|194.5|192.2|194.5|192.2|194.35|192.05|12
1652067400000|2022-05-09 03:36:40|194.51|192.21|194.5|192.2|194.59|192.29|194.47|192.17|13
1652067410000|2022-05-09 03:36:50|194.49|192.19|194.43|192.13|194.53|192.23|194.43|192.13|17
1652067420000|2022-05-09 03:37:00|194.49|192.19|194.53|192.23|194.53|192.23|194.46|192.16|9
1652067430000|2022-05-09 03:37:10|194.54|192.24|194.46|192.16|194.55|192.25|194.46|192.16|11
1652067440000|2022-05-09 03:37:20|194.49|192.19|194.46|192.16|194.49|192.19|194.45|192.15|8
1652067450000|2022-05-09 03:37:30|194.45|192.15|194.46|192.16|194.49|192.19|194.45|192.15|7
1652067460000|2022-05-09 03:37:40|194.45|192.15|194.45|192.15|194.46|192.16|194.45|192.15|3
1652067470000|2022-05-09 03:37:50|194.49|192.19|194.43|192.13|194.49|192.19|194.43|192.13|3
1652067480000|2022-05-09 03:38:00|194.42|192.12|194.36|192.06|194.43|192.13|194.36|192.06|10
1652067490000|2022-05-09 03:38:10|194.35|192.05|194.28|191.98|194.38|192.08|194.28|191.98|7
1652067500000|2022-05-09 03:38:20|194.33|192.03|194.43|192.13|194.48|192.18|194.33|192.03|9
1652067510000|2022-05-09 03:38:30|194.44|192.14|194.33|192.03|194.44|192.14|194.33|192.03|9
1652067520000|2022-05-09 03:38:40|194.28|191.98|194.18|191.88|194.28|191.98|194.12|191.82|9
1652067530000|2022-05-09 03:38:50|194.19|191.89|194.18|191.88|194.19|191.89|194.18|191.88|2
1652067540000|2022-05-09 03:39:00|194.16|191.86|194.09|191.79|194.19|191.89|194.09|191.79|5
1652067550000|2022-05-09 03:39:10|194.12|191.82|194.09|191.79|194.12|191.82|194.09|191.79|3
1652067560000|2022-05-09 03:39:20|194.08|191.78|194.03|191.73|194.08|191.78|194.02|191.72|5
1652067570000|2022-05-09 03:39:30|194.1|191.8|194.08|191.78|194.1|191.8|194.03|191.73|5
1652067580000|2022-05-09 03:39:40|194.09|191.79|194.07|191.77|194.17|191.87|194.06|191.76|11
1652067590000|2022-05-09 03:39:50|194.08|191.78|194|191.7|194.08|191.78|194|191.7|3
1652067600000|2022-05-09 03:40:00|194.01|191.71|194.08|191.78|194.18|191.88|194.01|191.71|11
1652067620000|2022-05-09 03:40:20|194.06|191.76|194.01|191.71|194.07|191.77|194.01|191.71|3
1652067630000|2022-05-09 03:40:30|193.96|191.66|194|191.7|194.06|191.76|193.95|191.65|11
1652067640000|2022-05-09 03:40:40|193.99|191.69|194.09|191.79|194.12|191.82|193.99|191.69|9
1652067650000|2022-05-09 03:40:50|194.08|191.78|194.09|191.79|194.09|191.79|194.08|191.78|2
1652067660000|2022-05-09 03:41:00|194.11|191.81|194.09|191.79|194.11|191.81|194.09|191.79|2
1652067680000|2022-05-09 03:41:20|194.08|191.78|194.09|191.79|194.09|191.79|194.08|191.78|2
1652067690000|2022-05-09 03:41:30|194.08|191.78|194.18|191.88|194.18|191.88|194.08|191.78|9
1652067700000|2022-05-09 03:41:40|194.19|191.89|194.18|191.88|194.19|191.89|194.18|191.88|2
1652067710000|2022-05-09 03:41:50|194.17|191.87|194|191.7|194.17|191.87|194|191.7|6
1652067720000|2022-05-09 03:42:00|194.04|191.74|194|191.7|194.04|191.74|194|191.7|3
1652067740000|2022-05-09 03:42:20|193.95|191.65|193.98|191.68|193.98|191.68|193.95|191.65|2
1652067750000|2022-05-09 03:42:30|194.02|191.72|193.98|191.68|194.02|191.72|193.98|191.68|5
1652067760000|2022-05-09 03:42:40|193.97|191.67|193.98|191.68|193.98|191.68|193.97|191.67|2
1652067770000|2022-05-09 03:42:50|194|191.7|193.98|191.68|194|191.7|193.89|191.59|6
1652067780000|2022-05-09 03:43:00|194.01|191.71|193.96|191.66|194.01|191.71|193.95|191.65|4
1652067790000|2022-05-09 03:43:10|193.97|191.67|193.99|191.69|193.99|191.69|193.97|191.67|2
1652067800000|2022-05-09 03:43:20|193.97|191.67|193.89|191.59|193.97|191.67|193.89|191.59|2
1652067810000|2022-05-09 03:43:30|193.98|191.68|193.89|191.59|193.98|191.68|193.89|191.59|4
1652067820000|2022-05-09 03:43:40|193.88|191.58|193.83|191.53|193.9|191.6|193.81|191.51|10
1652067830000|2022-05-09 03:43:50|193.81|191.51|193.72|191.42|193.82|191.52|193.72|191.42|10
1652067840000|2022-05-09 03:44:00|193.71|191.41|193.72|191.42|193.72|191.42|193.6|191.3|11
1652067850000|2022-05-09 03:44:10|193.73|191.43|193.82|191.52|193.82|191.52|193.72|191.42|13
1652067860000|2022-05-09 03:44:20|193.83|191.53|193.83|191.53|193.89|191.59|193.82|191.52|11
1652067870000|2022-05-09 03:44:30|193.8|191.5|193.9|191.6|193.91|191.61|193.8|191.5|8
1652067880000|2022-05-09 03:44:40|193.91|191.61|193.9|191.6|193.91|191.61|193.87|191.57|7
1652067890000|2022-05-09 03:44:50|193.91|191.61|193.91|191.61|193.91|191.61|193.91|191.61|1
1652067900000|2022-05-09 03:45:00|193.92|191.62|193.89|191.59|193.92|191.62|193.88|191.58|5
1652067910000|2022-05-09 03:45:10|193.88|191.58|193.8|191.5|193.88|191.58|193.8|191.5|13
1652067920000|2022-05-09 03:45:20|193.79|191.49|193.75|191.45|193.79|191.49|193.74|191.44|11
1652067940000|2022-05-09 03:45:40|193.76|191.46|193.66|191.36|193.81|191.51|193.66|191.36|12
1652067950000|2022-05-09 03:45:50|193.65|191.35|193.65|191.35|193.65|191.35|193.64|191.34|3
1652067960000|2022-05-09 03:46:00|193.64|191.34|193.69|191.39|193.69|191.39|193.63|191.33|12
1652067970000|2022-05-09 03:46:10|193.68|191.38|193.6|191.3|193.68|191.38|193.58|191.28|13
1652067980000|2022-05-09 03:46:20|193.61|191.31|193.64|191.34|193.64|191.34|193.6|191.3|7
1652067990000|2022-05-09 03:46:30|193.63|191.33|193.63|191.33|193.63|191.33|193.62|191.32|3
1652068000000|2022-05-09 03:46:40|193.61|191.31|193.59|191.29|193.62|191.32|193.59|191.29|5
1652068010000|2022-05-09 03:46:50|193.6|191.3|193.52|191.22|193.61|191.31|193.52|191.22|12
1652068020000|2022-05-09 03:47:00|193.54|191.24|193.52|191.22|193.55|191.25|193.52|191.22|7
1652068030000|2022-05-09 03:47:10|193.53|191.23|193.53|191.23|193.55|191.25|193.53|191.23|5
1652068040000|2022-05-09 03:47:20|193.54|191.24|193.59|191.29|193.59|191.29|193.53|191.23|7
1652068050000|2022-05-09 03:47:30|193.58|191.28|193.6|191.3|193.61|191.31|193.54|191.24|6
1652068060000|2022-05-09 03:47:40|193.61|191.31|193.66|191.36|193.69|191.39|193.6|191.3|11
1652068070000|2022-05-09 03:47:50|193.67|191.37|193.65|191.35|193.67|191.37|193.61|191.31|5
1652068080000|2022-05-09 03:48:00|193.7|191.4|193.71|191.41|193.74|191.44|193.7|191.4|8
1652068090000|2022-05-09 03:48:10|193.72|191.42|193.68|191.38|193.73|191.43|193.67|191.37|7
1652068100000|2022-05-09 03:48:20|193.72|191.42|193.81|191.51|193.81|191.51|193.71|191.41|8
1652068110000|2022-05-09 03:48:30|193.82|191.52|193.79|191.49|193.9|191.6|193.79|191.49|13
1652068120000|2022-05-09 03:48:40|193.81|191.51|193.73|191.43|193.83|191.53|193.7|191.4|11
1652068130000|2022-05-09 03:48:50|193.72|191.42|193.73|191.43|193.77|191.47|193.71|191.41|8
1652068140000|2022-05-09 03:49:00|193.72|191.42|193.8|191.5|193.8|191.5|193.71|191.41|12
1652068150000|2022-05-09 03:49:10|193.82|191.52|193.89|191.59|193.89|191.59|193.81|191.51|8
1652068160000|2022-05-09 03:49:20|193.87|191.57|193.89|191.59|193.9|191.6|193.87|191.57|5
1652068170000|2022-05-09 03:49:30|193.96|191.66|193.97|191.67|193.98|191.68|193.87|191.57|9
1652068180000|2022-05-09 03:49:40|194|191.7|193.99|191.69|194|191.7|193.96|191.66|4
1652068190000|2022-05-09 03:49:50|193.98|191.68|194.02|191.72|194.02|191.72|193.96|191.66|4
1652068200000|2022-05-09 03:50:00|194.03|191.73|194.06|191.76|194.08|191.78|193.99|191.69|8
1652068210000|2022-05-09 03:50:10|193.99|191.69|193.98|191.68|193.99|191.69|193.98|191.68|2
1652068220000|2022-05-09 03:50:20|193.93|191.63|193.89|191.59|194|191.7|193.87|191.57|8
1652068230000|2022-05-09 03:50:30|193.88|191.58|193.88|191.58|193.88|191.58|193.88|191.58|1
1652068240000|2022-05-09 03:50:40|193.89|191.59|193.89|191.59|193.89|191.59|193.88|191.58|3
1652068250000|2022-05-09 03:50:50|193.8|191.5|193.89|191.59|193.9|191.6|193.79|191.49|15
1652068260000|2022-05-09 03:51:00|193.9|191.6|193.99|191.69|193.99|191.69|193.89|191.59|6
1652068270000|2022-05-09 03:51:10|194.03|191.73|194.07|191.77|194.08|191.78|194.03|191.73|8
1652068280000|2022-05-09 03:51:20|194.08|191.78|194.14|191.84|194.26|191.96|194.08|191.78|14
1652068290000|2022-05-09 03:51:30|194.16|191.86|194.18|191.88|194.19|191.89|194.16|191.86|4
1652068300000|2022-05-09 03:51:40|194.19|191.89|194.37|192.07|194.38|192.08|194.14|191.84|15
1652068310000|2022-05-09 03:51:50|194.38|192.08|194.52|192.22|194.52|192.22|194.37|192.07|11
1652068320000|2022-05-09 03:52:00|194.5|192.2|194.48|192.18|194.57|192.27|194.47|192.17|12
1652068330000|2022-05-09 03:52:10|194.47|192.17|194.44|192.14|194.47|192.17|194.37|192.07|12
1652068340000|2022-05-09 03:52:20|194.45|192.15|194.2|191.9|194.45|192.15|194.17|191.87|11
1652068350000|2022-05-09 03:52:30|194.18|191.88|194.18|191.88|194.19|191.89|194.17|191.87|5
1652068360000|2022-05-09 03:52:40|194.19|191.89|194.18|191.88|194.19|191.89|194.13|191.83|8
1652068370000|2022-05-09 03:52:50|194.19|191.89|194.19|191.89|194.19|191.89|194.19|191.89|1
1652068380000|2022-05-09 03:53:00|194.18|191.88|194.17|191.87|194.19|191.89|194.17|191.87|3
1652068390000|2022-05-09 03:53:10|194.1|191.8|194.3|192|194.36|192.06|194.1|191.8|8
1652068410000|2022-05-09 03:53:30|194.36|192.06|194.37|192.07|194.37|192.07|194.36|192.06|4
1652068420000|2022-05-09 03:53:40|194.36|192.06|194.36|192.06|194.36|192.06|194.36|192.06|1
1652068430000|2022-05-09 03:53:50|194.37|192.07|194.37|192.07|194.37|192.07|194.37|192.07|1
1652068440000|2022-05-09 03:54:00|194.36|192.06|194.35|192.05|194.37|192.07|194.15|191.85|10
1652068450000|2022-05-09 03:54:10|194.28|191.98|194.35|192.05|194.37|192.07|194.28|191.98|5
1652068460000|2022-05-09 03:54:20|194.2|191.9|194.18|191.88|194.21|191.91|194.18|191.88|3
1652068470000|2022-05-09 03:54:30|194.12|191.82|194.12|191.82|194.12|191.82|194.09|191.79|6
1652068480000|2022-05-09 03:54:40|194.13|191.83|194.14|191.84|194.14|191.84|194.13|191.83|4
1652068490000|2022-05-09 03:54:50|194.13|191.83|194.13|191.83|194.14|191.84|194.1|191.8|7
1652068500000|2022-05-09 03:55:00|194.14|191.84|194.13|191.83|194.14|191.84|194.1|191.8|6
1652068510000|2022-05-09 03:55:10|194.14|191.84|194.08|191.78|194.14|191.84|194.08|191.78|4
1652068520000|2022-05-09 03:55:20|194.05|191.75|194.08|191.78|194.08|191.78|194.05|191.75|2
1652068530000|2022-05-09 03:55:30|194.04|191.74|194.04|191.74|194.08|191.78|194.04|191.74|3
1652068540000|2022-05-09 03:55:40|193.97|191.67|193.99|191.69|194.06|191.76|193.96|191.66|6
1652068550000|2022-05-09 03:55:50|193.96|191.66|193.96|191.66|194.02|191.72|193.96|191.66|8
1652068560000|2022-05-09 03:56:00|194.03|191.73|194.04|191.74|194.04|191.74|193.99|191.69|5
1652068570000|2022-05-09 03:56:10|194.05|191.75|194.09|191.79|194.09|191.79|194.02|191.72|5
1652068580000|2022-05-09 03:56:20|194.07|191.77|194.05|191.75|194.09|191.79|194.05|191.75|3
1652068590000|2022-05-09 03:56:30|194.09|191.79|194.1|191.8|194.1|191.8|194.06|191.76|8
1652068600000|2022-05-09 03:56:40|194.08|191.78|194.19|191.89|194.19|191.89|194.08|191.78|7
1652068610000|2022-05-09 03:56:50|194.17|191.87|194.18|191.88|194.19|191.89|194.17|191.87|3
1652068620000|2022-05-09 03:57:00|194.19|191.89|194.08|191.78|194.19|191.89|194.06|191.76|7
1652068630000|2022-05-09 03:57:10|194.04|191.74|194.08|191.78|194.1|191.8|194.04|191.74|4
1652068640000|2022-05-09 03:57:20|194.09|191.79|194.08|191.78|194.09|191.79|194.08|191.78|2
1652068650000|2022-05-09 03:57:30|194.06|191.76|194.11|191.81|194.11|191.81|194.05|191.75|9
1652068660000|2022-05-09 03:57:40|194.09|191.79|193.99|191.69|194.11|191.81|193.99|191.69|7
1652068670000|2022-05-09 03:57:50|194|191.7|193.98|191.68|194|191.7|193.97|191.67|4
1652068680000|2022-05-09 03:58:00|193.96|191.66|193.88|191.58|193.98|191.68|193.88|191.58|6
1652068690000|2022-05-09 03:58:10|193.89|191.59|193.74|191.44|193.89|191.59|193.74|191.44|5
1652068700000|2022-05-09 03:58:20|193.73|191.43|193.71|191.41|193.75|191.45|193.71|191.41|9
1652068710000|2022-05-09 03:58:30|193.72|191.42|193.7|191.4|193.72|191.42|193.7|191.4|7
1652068720000|2022-05-09 03:58:40|193.69|191.39|193.63|191.33|193.69|191.39|193.61|191.31|14
1652068730000|2022-05-09 03:58:50|193.64|191.34|193.75|191.45|193.75|191.45|193.59|191.29|10
1652068740000|2022-05-09 03:59:00|193.71|191.41|193.71|191.41|193.72|191.42|193.67|191.37|4
1652068750000|2022-05-09 03:59:10|193.72|191.42|193.65|191.35|193.72|191.42|193.65|191.35|7
1652068760000|2022-05-09 03:59:20|193.63|191.33|193.65|191.35|193.67|191.37|193.63|191.33|14
1652068770000|2022-05-09 03:59:30|193.64|191.34|193.64|191.34|193.64|191.34|193.62|191.32|3
1652068780000|2022-05-09 03:59:40|193.65|191.35|193.66|191.36|193.67|191.37|193.65|191.35|6
1652068790000|2022-05-09 03:59:50|193.65|191.35|193.64|191.34|193.66|191.36|193.64|191.34|3
1652068800000|2022-05-09 04:00:00|193.63|191.33|193.75|191.45|193.75|191.45|193.63|191.33|9
1652068820000|2022-05-09 04:00:20|193.76|191.46|193.74|191.44|193.81|191.51|193.74|191.44|12
1652068830000|2022-05-09 04:00:30|193.76|191.46|193.66|191.36|193.76|191.46|193.66|191.36|2
1652068840000|2022-05-09 04:00:40|193.71|191.41|193.66|191.36|193.71|191.41|193.65|191.35|5
1652068850000|2022-05-09 04:00:50|193.71|191.41|193.76|191.46|193.76|191.46|193.71|191.41|5
1652068860000|2022-05-09 04:01:00|193.73|191.43|193.67|191.37|193.73|191.43|193.67|191.37|4
1652068870000|2022-05-09 04:01:10|193.66|191.36|193.66|191.36|193.67|191.37|193.64|191.34|8
1652068880000|2022-05-09 04:01:20|193.61|191.31|193.72|191.42|193.72|191.42|193.61|191.31|6
1652068890000|2022-05-09 04:01:30|193.71|191.41|193.71|191.41|193.72|191.42|193.71|191.41|3
1652068900000|2022-05-09 04:01:40|193.74|191.44|193.71|191.41|193.76|191.46|193.71|191.41|6
1652068910000|2022-05-09 04:01:50|193.72|191.42|193.73|191.43|193.74|191.44|193.71|191.41|5
1652068920000|2022-05-09 04:02:00|193.75|191.45|193.66|191.36|193.75|191.45|193.6|191.3|9
1652068930000|2022-05-09 04:02:10|193.7|191.4|193.65|191.35|193.7|191.4|193.59|191.29|9
1652068940000|2022-05-09 04:02:20|193.66|191.36|193.71|191.41|193.74|191.44|193.65|191.35|10
1652068950000|2022-05-09 04:02:30|193.72|191.42|193.72|191.42|193.75|191.45|193.72|191.42|4
1652068960000|2022-05-09 04:02:40|193.71|191.41|193.67|191.37|193.71|191.41|193.66|191.36|8
1652068970000|2022-05-09 04:02:50|193.66|191.36|193.67|191.37|193.7|191.4|193.66|191.36|7
1652068980000|2022-05-09 04:03:00|193.66|191.36|193.66|191.36|193.66|191.36|193.66|191.36|1
1652068990000|2022-05-09 04:03:10|193.65|191.35|193.65|191.35|193.69|191.39|193.65|191.35|5
1652069000000|2022-05-09 04:03:20|193.66|191.36|193.72|191.42|193.76|191.46|193.64|191.34|11
1652069010000|2022-05-09 04:03:30|193.71|191.41|193.39|191.09|193.71|191.41|193.33|191.03|21
1652069020000|2022-05-09 04:03:40|193.4|191.1|193.42|191.12|193.47|191.17|193.38|191.08|18
1652069030000|2022-05-09 04:03:50|193.31|191.01|193.19|190.89|193.36|191.06|193.16|190.86|11
1652069040000|2022-05-09 04:04:00|193.24|190.94|193.45|191.15|193.47|191.17|193.24|190.94|14
1652069050000|2022-05-09 04:04:10|193.44|191.14|193.47|191.17|193.47|191.17|193.36|191.06|17
1652069060000|2022-05-09 04:04:20|193.48|191.18|193.46|191.16|193.52|191.22|193.45|191.15|8
1652069070000|2022-05-09 04:04:30|193.44|191.14|193.38|191.08|193.47|191.17|193.37|191.07|7
1652069080000|2022-05-09 04:04:40|193.41|191.11|193.36|191.06|193.41|191.11|193.36|191.06|3
1652069090000|2022-05-09 04:04:50|193.37|191.07|193.42|191.12|193.43|191.13|193.35|191.05|11
1652069100000|2022-05-09 04:05:00|193.43|191.13|193.35|191.05|193.43|191.13|193.35|191.05|10
1652069120000|2022-05-09 04:05:20|193.36|191.06|193.41|191.11|193.42|191.12|193.35|191.05|4
1652069130000|2022-05-09 04:05:30|193.44|191.14|193.35|191.05|193.44|191.14|193.35|191.05|7
1652069140000|2022-05-09 04:05:40|193.36|191.06|193.41|191.11|193.41|191.11|193.34|191.04|8
1652069150000|2022-05-09 04:05:50|193.4|191.1|193.42|191.12|193.42|191.12|193.39|191.09|7
1652069160000|2022-05-09 04:06:00|193.43|191.13|193.42|191.12|193.44|191.14|193.42|191.12|3
1652069170000|2022-05-09 04:06:10|193.41|191.11|193.56|191.26|193.56|191.26|193.41|191.11|17
1652069180000|2022-05-09 04:06:20|193.57|191.27|193.71|191.41|193.76|191.46|193.56|191.26|19
1652069190000|2022-05-09 04:06:30|193.72|191.42|193.77|191.47|193.83|191.53|193.72|191.42|22
1652069200000|2022-05-09 04:06:40|193.78|191.48|193.86|191.56|193.87|191.57|193.78|191.48|12
1652069210000|2022-05-09 04:06:50|193.87|191.57|193.88|191.58|193.88|191.58|193.85|191.55|5
1652069220000|2022-05-09 04:07:00|193.87|191.57|193.88|191.58|193.88|191.58|193.84|191.54|6
1652069230000|2022-05-09 04:07:10|193.87|191.57|194.01|191.71|194.01|191.71|193.87|191.57|15
1652069240000|2022-05-09 04:07:20|194.05|191.75|194|191.7|194.14|191.84|194|191.7|17
1652069250000|2022-05-09 04:07:30|193.98|191.68|194|191.7|194|191.7|193.98|191.68|2
1652069260000|2022-05-09 04:07:40|194.01|191.71|193.96|191.66|194.09|191.79|193.96|191.66|16
1652069270000|2022-05-09 04:07:50|194|191.7|193.88|191.58|194|191.7|193.76|191.46|24
1652069280000|2022-05-09 04:08:00|193.9|191.6|193.84|191.54|193.9|191.6|193.84|191.54|13
1652069290000|2022-05-09 04:08:10|193.82|191.52|193.8|191.5|193.92|191.62|193.79|191.49|18
1652069300000|2022-05-09 04:08:20|193.81|191.51|193.73|191.43|193.81|191.51|193.72|191.42|6
1652069310000|2022-05-09 04:08:30|193.71|191.41|193.48|191.18|193.71|191.41|193.47|191.17|16
1652069320000|2022-05-09 04:08:40|193.49|191.19|193.5|191.2|193.51|191.21|193.47|191.17|16
1652069330000|2022-05-09 04:08:50|193.51|191.21|193.57|191.27|193.59|191.29|193.49|191.19|12
1652069340000|2022-05-09 04:09:00|193.56|191.26|193.58|191.28|193.58|191.28|193.56|191.26|5
1652069350000|2022-05-09 04:09:10|193.59|191.29|193.67|191.37|193.67|191.37|193.57|191.27|11
1652069360000|2022-05-09 04:09:20|193.7|191.4|193.76|191.46|193.76|191.46|193.7|191.4|9
1652069370000|2022-05-09 04:09:30|193.72|191.42|193.72|191.42|193.73|191.43|193.72|191.42|5
1652069380000|2022-05-09 04:09:40|193.69|191.39|193.8|191.5|193.8|191.5|193.69|191.39|9
1652069390000|2022-05-09 04:09:50|193.81|191.51|193.82|191.52|193.82|191.52|193.8|191.5|10
1652069400000|2022-05-09 04:10:00|193.83|191.53|193.91|191.61|193.93|191.63|193.82|191.52|12
1652069410000|2022-05-09 04:10:10|193.9|191.6|193.9|191.6|193.97|191.67|193.88|191.58|13
1652069420000|2022-05-09 04:10:20|193.91|191.61|193.9|191.6|193.98|191.68|193.88|191.58|13
1652069430000|2022-05-09 04:10:30|193.89|191.59|194.02|191.72|194.02|191.72|193.89|191.59|8
1652069440000|2022-05-09 04:10:40|194.03|191.73|193.99|191.69|194.05|191.75|193.98|191.68|9
1652069450000|2022-05-09 04:10:50|193.98|191.68|193.98|191.68|194.04|191.74|193.95|191.65|11
1652069460000|2022-05-09 04:11:00|193.99|191.69|193.97|191.67|193.99|191.69|193.97|191.67|5
1652069470000|2022-05-09 04:11:10|193.93|191.63|193.94|191.64|193.95|191.65|193.93|191.63|4
1652069480000|2022-05-09 04:11:20|193.95|191.65|194.44|192.14|194.44|192.14|193.95|191.65|16
1652069490000|2022-05-09 04:11:30|194.39|192.09|194.39|192.09|194.44|192.14|194.3|192|14
1652069500000|2022-05-09 04:11:40|194.43|192.13|194.47|192.17|194.47|192.17|194.43|192.13|6
1652069510000|2022-05-09 04:11:50|194.46|192.16|194.54|192.24|194.55|192.25|194.46|192.16|12
1652069520000|2022-05-09 04:12:00|194.58|192.28|194.48|192.18|194.67|192.37|194.48|192.18|17
1652069530000|2022-05-09 04:12:10|194.47|192.17|194.47|192.17|194.54|192.24|194.47|192.17|10
1652069540000|2022-05-09 04:12:20|194.45|192.15|194.47|192.17|194.51|192.21|194.45|192.15|10
1652069550000|2022-05-09 04:12:30|194.52|192.22|194.58|192.28|194.62|192.32|194.52|192.22|14
1652069560000|2022-05-09 04:12:40|194.62|192.32|194.63|192.33|194.65|192.35|194.58|192.28|16
1652069570000|2022-05-09 04:12:50|194.64|192.34|194.63|192.33|194.65|192.35|194.62|192.32|18
1652069580000|2022-05-09 04:13:00|194.62|192.32|194.63|192.33|194.69|192.39|194.56|192.26|17
1652069590000|2022-05-09 04:13:10|194.65|192.35|194.63|192.33|194.66|192.36|194.63|192.33|5
1652069600000|2022-05-09 04:13:20|194.62|192.32|194.62|192.32|194.65|192.35|194.61|192.31|11
1652069610000|2022-05-09 04:13:30|194.63|192.33|194.72|192.42|194.72|192.42|194.62|192.32|11
1652069620000|2022-05-09 04:13:40|194.7|192.4|194.67|192.37|194.73|192.43|194.65|192.35|8
1652069630000|2022-05-09 04:13:50|194.59|192.29|194.74|192.44|194.74|192.44|194.59|192.29|7
1652069640000|2022-05-09 04:14:00|194.72|192.42|194.78|192.48|194.86|192.56|194.7|192.4|13
1652069650000|2022-05-09 04:14:10|194.79|192.49|194.88|192.58|194.89|192.59|194.78|192.48|17
1652069660000|2022-05-09 04:14:20|194.83|192.53|194.95|192.65|194.95|192.65|194.8|192.5|12
1652069670000|2022-05-09 04:14:30|194.93|192.63|194.9|192.6|194.93|192.63|194.79|192.49|10
1652069680000|2022-05-09 04:14:40|194.96|192.66|194.89|192.59|195|192.7|194.89|192.59|12
1652069690000|2022-05-09 04:14:50|194.9|192.6|194.89|192.59|194.91|192.61|194.87|192.57|5
1652069700000|2022-05-09 04:15:00|194.95|192.65|194.78|192.48|194.96|192.66|194.69|192.39|13
1652069710000|2022-05-09 04:15:10|194.75|192.45|194.67|192.37|194.75|192.45|194.67|192.37|4
1652069720000|2022-05-09 04:15:20|194.66|192.36|194.74|192.44|194.77|192.47|194.66|192.36|8
1652069730000|2022-05-09 04:15:30|194.73|192.43|194.68|192.38|194.73|192.43|194.68|192.38|3
1652069740000|2022-05-09 04:15:40|194.67|192.37|194.58|192.28|194.71|192.41|194.58|192.28|9
1652069750000|2022-05-09 04:15:50|194.66|192.36|194.67|192.37|194.71|192.41|194.58|192.28|12
1652069760000|2022-05-09 04:16:00|194.66|192.36|194.73|192.43|194.78|192.48|194.66|192.36|15
1652069770000|2022-05-09 04:16:10|194.77|192.47|194.72|192.42|194.79|192.49|194.67|192.37|15
1652069780000|2022-05-09 04:16:20|194.78|192.48|194.73|192.43|194.81|192.51|194.73|192.43|11
1652069790000|2022-05-09 04:16:30|194.74|192.44|194.73|192.43|194.87|192.57|194.73|192.43|12
1652069800000|2022-05-09 04:16:40|194.72|192.42|194.66|192.36|194.85|192.55|194.6|192.3|16
1652069810000|2022-05-09 04:16:50|194.67|192.37|194.71|192.41|194.71|192.41|194.67|192.37|3
1652069820000|2022-05-09 04:17:00|194.67|192.37|194.65|192.35|194.73|192.43|194.65|192.35|6
1652069830000|2022-05-09 04:17:10|194.73|192.43|194.73|192.43|194.75|192.45|194.73|192.43|6
1652069840000|2022-05-09 04:17:20|194.74|192.44|194.72|192.42|194.78|192.48|194.68|192.38|9
1652069850000|2022-05-09 04:17:30|194.74|192.44|194.96|192.66|194.97|192.67|194.73|192.43|15
1652069860000|2022-05-09 04:17:40|194.95|192.65|194.89|192.59|194.98|192.68|194.88|192.58|8
1652069870000|2022-05-09 04:17:50|194.88|192.58|194.84|192.54|194.89|192.59|194.8|192.5|8
1652069880000|2022-05-09 04:18:00|194.8|192.5|194.67|192.37|194.85|192.55|194.67|192.37|18
1652069890000|2022-05-09 04:18:10|194.71|192.41|194.65|192.35|194.73|192.43|194.64|192.34|10
1652069900000|2022-05-09 04:18:20|194.67|192.37|194.65|192.35|194.7|192.4|194.64|192.34|11
1652069910000|2022-05-09 04:18:30|194.66|192.36|194.65|192.35|194.67|192.37|194.59|192.29|9
1652069920000|2022-05-09 04:18:40|194.71|192.41|194.58|192.28|194.71|192.41|194.58|192.28|6
1652069930000|2022-05-09 04:18:50|194.61|192.31|194.57|192.27|194.64|192.34|194.56|192.26|9
1652069940000|2022-05-09 04:19:00|194.49|192.19|194.67|192.37|194.67|192.37|194.49|192.19|11
1652069950000|2022-05-09 04:19:10|194.66|192.36|194.76|192.46|194.76|192.46|194.64|192.34|7
1652069970000|2022-05-09 04:19:30|194.73|192.43|194.82|192.52|194.84|192.54|194.73|192.43|9
1652069980000|2022-05-09 04:19:40|194.8|192.5|194.72|192.42|194.8|192.5|194.68|192.38|13
1652069990000|2022-05-09 04:19:50|194.74|192.44|194.78|192.48|194.85|192.55|194.73|192.43|16
1652070000000|2022-05-09 04:20:00|194.79|192.49|194.79|192.49|194.87|192.57|194.79|192.49|8
1652070010000|2022-05-09 04:20:10|194.8|192.5|194.8|192.5|194.86|192.56|194.79|192.49|8
1652070020000|2022-05-09 04:20:20|194.83|192.53|194.68|192.38|194.86|192.56|194.68|192.38|12
1652070030000|2022-05-09 04:20:30|194.67|192.37|194.67|192.37|194.75|192.45|194.67|192.37|5
1652070050000|2022-05-09 04:20:50|194.72|192.42|194.67|192.37|194.73|192.43|194.67|192.37|5
1652070060000|2022-05-09 04:21:00|194.73|192.43|194.74|192.44|194.83|192.53|194.64|192.34|16
1652070070000|2022-05-09 04:21:10|194.73|192.43|194.67|192.37|194.77|192.47|194.67|192.37|7
1652070080000|2022-05-09 04:21:20|194.66|192.36|194.64|192.34|194.67|192.37|194.59|192.29|10
1652070090000|2022-05-09 04:21:30|194.68|192.38|194.67|192.37|194.75|192.45|194.67|192.37|8
1652070100000|2022-05-09 04:21:40|194.66|192.36|194.63|192.33|194.66|192.36|194.63|192.33|8
1652070110000|2022-05-09 04:21:50|194.62|192.32|194.57|192.27|194.62|192.32|194.56|192.26|6
1652070120000|2022-05-09 04:22:00|194.56|192.26|194.56|192.26|194.58|192.28|194.49|192.19|12
1652070130000|2022-05-09 04:22:10|194.57|192.27|194.54|192.24|194.57|192.27|194.5|192.2|6
1652070140000|2022-05-09 04:22:20|194.48|192.18|194.47|192.17|194.52|192.22|194.47|192.17|4
1652070150000|2022-05-09 04:22:30|194.48|192.18|194.45|192.15|194.5|192.2|194.45|192.15|6
1652070160000|2022-05-09 04:22:40|194.47|192.17|194.39|192.09|194.47|192.17|194.39|192.09|12
1652070170000|2022-05-09 04:22:50|194.44|192.14|194.4|192.1|194.44|192.14|194.39|192.09|3
1652070180000|2022-05-09 04:23:00|194.44|192.14|194.39|192.09|194.5|192.2|194.39|192.09|5
1652070190000|2022-05-09 04:23:10|194.5|192.2|194.39|192.09|194.5|192.2|194.39|192.09|4
1652070200000|2022-05-09 04:23:20|194.4|192.1|194.38|192.08|194.4|192.1|194.38|192.08|3
1652070210000|2022-05-09 04:23:30|194.4|192.1|194.39|192.09|194.52|192.22|194.39|192.09|10
1652070220000|2022-05-09 04:23:40|194.47|192.17|194.55|192.25|194.55|192.25|194.47|192.17|2
1652070230000|2022-05-09 04:23:50|194.54|192.24|194.48|192.18|194.54|192.24|194.44|192.14|9
1652070240000|2022-05-09 04:24:00|194.47|192.17|194.46|192.16|194.51|192.21|194.46|192.16|6
1652070250000|2022-05-09 04:24:10|194.49|192.19|194.54|192.24|194.54|192.24|194.41|192.11|10
1652070260000|2022-05-09 04:24:20|194.55|192.25|194.55|192.25|194.56|192.26|194.55|192.25|5
1652070270000|2022-05-09 04:24:30|194.54|192.24|194.62|192.32|194.62|192.32|194.54|192.24|7
1652070280000|2022-05-09 04:24:40|194.64|192.34|194.7|192.4|194.71|192.41|194.64|192.34|4
1652070290000|2022-05-09 04:24:50|194.71|192.41|194.65|192.35|194.75|192.45|194.65|192.35|7
1652070300000|2022-05-09 04:25:00|194.71|192.41|194.63|192.33|194.71|192.41|194.57|192.27|12
1652070310000|2022-05-09 04:25:10|194.62|192.32|194.62|192.32|194.63|192.33|194.51|192.21|9
1652070320000|2022-05-09 04:25:20|194.63|192.33|194.76|192.46|194.76|192.46|194.57|192.27|14
1652070330000|2022-05-09 04:25:30|194.75|192.45|194.88|192.58|194.88|192.58|194.74|192.44|17
1652070340000|2022-05-09 04:25:40|194.97|192.67|194.91|192.61|195.06|192.76|194.87|192.57|17
1652070350000|2022-05-09 04:25:50|194.95|192.65|194.88|192.58|194.95|192.65|194.88|192.58|4
1652070360000|2022-05-09 04:26:00|194.93|192.63|194.92|192.62|194.93|192.63|194.8|192.5|8
1652070370000|2022-05-09 04:26:10|194.82|192.52|194.83|192.53|194.83|192.53|194.77|192.47|9
1652070380000|2022-05-09 04:26:20|194.82|192.52|194.73|192.43|194.82|192.52|194.67|192.37|16
1652070390000|2022-05-09 04:26:30|194.74|192.44|194.75|192.45|194.79|192.49|194.74|192.44|8
1652070400000|2022-05-09 04:26:40|194.79|192.49|194.83|192.53|194.9|192.6|194.77|192.47|7
1652070410000|2022-05-09 04:26:50|194.81|192.51|194.88|192.58|194.88|192.58|194.81|192.51|6
1652070420000|2022-05-09 04:27:00|194.89|192.59|194.89|192.59|194.92|192.62|194.87|192.57|5
1652070430000|2022-05-09 04:27:10|194.92|192.62|195.15|192.85|195.18|192.88|194.91|192.61|9
1652070440000|2022-05-09 04:27:20|195.13|192.83|195.09|192.79|195.28|192.98|195.03|192.73|8
1652070450000|2022-05-09 04:27:30|195.08|192.78|194.98|192.68|195.08|192.78|194.91|192.61|9
1652070460000|2022-05-09 04:27:40|194.96|192.66|194.99|192.69|195.05|192.75|194.96|192.66|5
1652070470000|2022-05-09 04:27:50|195.01|192.71|194.89|192.59|195.07|192.77|194.89|192.59|10
1652070480000|2022-05-09 04:28:00|194.9|192.6|194.84|192.54|194.9|192.6|194.8|192.5|6
1652070490000|2022-05-09 04:28:10|194.86|192.56|194.97|192.67|194.97|192.67|194.86|192.56|8
1652070500000|2022-05-09 04:28:20|194.98|192.68|194.89|192.59|195|192.7|194.89|192.59|6
1652070510000|2022-05-09 04:28:30|194.94|192.64|194.8|192.5|194.95|192.65|194.78|192.48|14
1652070520000|2022-05-09 04:28:40|194.79|192.49|194.79|192.49|194.79|192.49|194.78|192.48|3
1652070540000|2022-05-09 04:29:00|194.87|192.57|194.83|192.53|194.87|192.57|194.83|192.53|2
1652070550000|2022-05-09 04:29:10|194.79|192.49|194.79|192.49|194.79|192.49|194.79|192.49|1
1652070570000|2022-05-09 04:29:30|194.83|192.53|194.8|192.5|194.85|192.55|194.79|192.49|5
1652070580000|2022-05-09 04:29:40|194.84|192.54|194.81|192.51|194.84|192.54|194.81|192.51|2
1652070600000|2022-05-09 04:30:00|194.82|192.52|194.82|192.52|194.83|192.53|194.8|192.5|5
1652070620000|2022-05-09 04:30:20|194.8|192.5|194.97|192.67|194.97|192.67|194.78|192.48|12
1652070630000|2022-05-09 04:30:30|194.96|192.66|194.88|192.58|194.96|192.66|194.88|192.58|3
1652070640000|2022-05-09 04:30:40|194.84|192.54|194.79|192.49|194.84|192.54|194.74|192.44|7
1652070650000|2022-05-09 04:30:50|194.76|192.46|194.68|192.38|194.82|192.52|194.68|192.38|14
1652070660000|2022-05-09 04:31:00|194.67|192.37|194.67|192.37|194.68|192.38|194.67|192.37|3
1652070680000|2022-05-09 04:31:20|194.68|192.38|194.68|192.38|194.68|192.38|194.67|192.37|3
1652070690000|2022-05-09 04:31:30|194.67|192.37|194.67|192.37|194.68|192.38|194.67|192.37|3
1652070700000|2022-05-09 04:31:40|194.68|192.38|194.68|192.38|194.68|192.38|194.68|192.38|1
1652070710000|2022-05-09 04:31:50|194.67|192.37|194.67|192.37|194.67|192.37|194.67|192.37|1
1652070720000|2022-05-09 04:32:00|194.7|192.4|194.75|192.45|194.75|192.45|194.7|192.4|4
1652070730000|2022-05-09 04:32:10|194.73|192.43|194.73|192.43|194.73|192.43|194.73|192.43|1
1652070740000|2022-05-09 04:32:20|194.74|192.44|194.74|192.44|194.74|192.44|194.74|192.44|1
1652070750000|2022-05-09 04:32:30|194.8|192.5|194.8|192.5|194.8|192.5|194.8|192.5|1
1652070760000|2022-05-09 04:32:40|194.79|192.49|194.78|192.48|194.79|192.49|194.76|192.46|4
1652070770000|2022-05-09 04:32:50|194.77|192.47|194.75|192.45|194.78|192.48|194.74|192.44|8
1652070780000|2022-05-09 04:33:00|194.77|192.47|194.77|192.47|194.77|192.47|194.77|192.47|1
1652070790000|2022-05-09 04:33:10|194.74|192.44|194.73|192.43|194.78|192.48|194.73|192.43|6
1652070800000|2022-05-09 04:33:20|194.72|192.42|194.73|192.43|194.79|192.49|194.72|192.42|9
1652070810000|2022-05-09 04:33:30|194.76|192.46|194.66|192.36|194.76|192.46|194.65|192.35|6
1652070820000|2022-05-09 04:33:40|194.67|192.37|194.64|192.34|194.69|192.39|194.64|192.34|7
1652070830000|2022-05-09 04:33:50|194.65|192.35|194.67|192.37|194.77|192.47|194.61|192.31|10
1652070840000|2022-05-09 04:34:00|194.61|192.31|194.58|192.28|194.72|192.42|194.57|192.27|10
1652070850000|2022-05-09 04:34:10|194.6|192.3|194.65|192.35|194.66|192.36|194.6|192.3|9
1652070860000|2022-05-09 04:34:20|194.64|192.34|194.64|192.34|194.65|192.35|194.64|192.34|3
1652070880000|2022-05-09 04:34:40|194.66|192.36|194.68|192.38|194.73|192.43|194.66|192.36|4
1652070890000|2022-05-09 04:34:50|194.73|192.43|194.73|192.43|194.73|192.43|194.73|192.43|1
1652070900000|2022-05-09 04:35:00|194.68|192.38|194.65|192.35|194.75|192.45|194.64|192.34|9
1652070910000|2022-05-09 04:35:10|194.64|192.34|194.65|192.35|194.66|192.36|194.64|192.34|6
1652070920000|2022-05-09 04:35:20|194.59|192.29|194.63|192.33|194.65|192.35|194.54|192.24|13
1652070930000|2022-05-09 04:35:30|194.64|192.34|194.65|192.35|194.65|192.35|194.63|192.33|4
1652070940000|2022-05-09 04:35:40|194.64|192.34|194.64|192.34|194.67|192.37|194.64|192.34|4
1652070950000|2022-05-09 04:35:50|194.65|192.35|194.59|192.29|194.66|192.36|194.59|192.29|3
1652070960000|2022-05-09 04:36:00|194.58|192.28|194.57|192.27|194.65|192.35|194.57|192.27|10
1652070970000|2022-05-09 04:36:10|194.58|192.28|194.8|192.5|194.8|192.5|194.58|192.28|13
1652070980000|2022-05-09 04:36:20|194.81|192.51|194.9|192.6|194.92|192.62|194.81|192.51|9
1652070990000|2022-05-09 04:36:30|194.98|192.68|194.8|192.5|195.03|192.73|194.8|192.5|8
1652071000000|2022-05-09 04:36:40|194.78|192.48|194.81|192.51|194.87|192.57|194.78|192.48|6
1652071010000|2022-05-09 04:36:50|194.79|192.49|194.8|192.5|194.87|192.57|194.73|192.43|12
1652071020000|2022-05-09 04:37:00|194.86|192.56|194.79|192.49|194.86|192.56|194.79|192.49|4
1652071030000|2022-05-09 04:37:10|194.8|192.5|194.75|192.45|194.81|192.51|194.73|192.43|9
1652071040000|2022-05-09 04:37:20|194.74|192.44|194.73|192.43|194.74|192.44|194.67|192.37|8
1652071050000|2022-05-09 04:37:30|194.72|192.42|194.67|192.37|194.72|192.42|194.67|192.37|4
1652071060000|2022-05-09 04:37:40|194.66|192.36|194.66|192.36|194.66|192.36|194.66|192.36|1
1652071070000|2022-05-09 04:37:50|194.73|192.43|194.66|192.36|194.73|192.43|194.66|192.36|3
1652071080000|2022-05-09 04:38:00|194.73|192.43|194.64|192.34|194.73|192.43|194.57|192.27|12
1652071090000|2022-05-09 04:38:10|194.58|192.28|194.65|192.35|194.67|192.37|194.53|192.23|7
1652071100000|2022-05-09 04:38:20|194.64|192.34|194.68|192.38|194.73|192.43|194.63|192.33|8
1652071110000|2022-05-09 04:38:30|194.67|192.37|194.68|192.38|194.68|192.38|194.67|192.37|2
1652071120000|2022-05-09 04:38:40|194.67|192.37|194.67|192.37|194.67|192.37|194.67|192.37|1
1652071130000|2022-05-09 04:38:50|194.66|192.36|194.58|192.28|194.66|192.36|194.58|192.28|8
1652071140000|2022-05-09 04:39:00|194.57|192.27|194.72|192.42|194.72|192.42|194.57|192.27|11
1652071150000|2022-05-09 04:39:10|194.73|192.43|194.73|192.43|194.74|192.44|194.73|192.43|3
1652071160000|2022-05-09 04:39:20|194.72|192.42|194.67|192.37|194.72|192.42|194.6|192.3|6
1652071170000|2022-05-09 04:39:30|194.65|192.35|194.65|192.35|194.69|192.39|194.65|192.35|5
1652071180000|2022-05-09 04:39:40|194.66|192.36|194.67|192.37|194.75|192.45|194.66|192.36|5
1652071190000|2022-05-09 04:39:50|194.66|192.36|194.66|192.36|194.66|192.36|194.66|192.36|1
1652071200000|2022-05-09 04:40:00|194.65|192.35|194.58|192.28|194.65|192.35|194.58|192.28|9
1652071210000|2022-05-09 04:40:10|194.57|192.27|194.58|192.28|194.58|192.28|194.54|192.24|5
1652071220000|2022-05-09 04:40:20|194.57|192.27|194.52|192.22|194.64|192.34|194.49|192.19|16
1652071230000|2022-05-09 04:40:30|194.5|192.2|194.45|192.15|194.53|192.23|194.44|192.14|11
1652071240000|2022-05-09 04:40:40|194.47|192.17|194.48|192.18|194.58|192.28|194.46|192.16|14
1652071250000|2022-05-09 04:40:50|194.41|192.11|194.47|192.17|194.47|192.17|194.41|192.11|2
1652071260000|2022-05-09 04:41:00|194.48|192.18|194.48|192.18|194.52|192.22|194.48|192.18|5
1652071270000|2022-05-09 04:41:10|194.53|192.23|194.47|192.17|194.53|192.23|194.47|192.17|6
1652071280000|2022-05-09 04:41:20|194.52|192.22|194.39|192.09|194.52|192.22|194.39|192.09|7
1652071290000|2022-05-09 04:41:30|194.37|192.07|194.41|192.11|194.41|192.11|194.36|192.06|5
1652071300000|2022-05-09 04:41:40|194.39|192.09|194.45|192.15|194.47|192.17|194.39|192.09|10
1652071310000|2022-05-09 04:41:50|194.44|192.14|194.46|192.16|194.47|192.17|194.44|192.14|7
1652071320000|2022-05-09 04:42:00|194.47|192.17|194.47|192.17|194.54|192.24|194.45|192.15|13
1652071330000|2022-05-09 04:42:10|194.46|192.16|194.48|192.18|194.48|192.18|194.46|192.16|3
1652071340000|2022-05-09 04:42:20|194.47|192.17|194.45|192.15|194.49|192.19|194.41|192.11|8
1652071360000|2022-05-09 04:42:40|194.46|192.16|194.3|192|194.52|192.22|194.3|192|7
1652071370000|2022-05-09 04:42:50|194.38|192.08|194.46|192.16|194.46|192.16|194.38|192.08|4
1652071380000|2022-05-09 04:43:00|194.44|192.14|194.37|192.07|194.49|192.19|194.37|192.07|7
1652071390000|2022-05-09 04:43:10|194.38|192.08|194.47|192.17|194.47|192.17|194.38|192.08|12
1652071400000|2022-05-09 04:43:20|194.41|192.11|194.47|192.17|194.53|192.23|194.41|192.11|4
1652071410000|2022-05-09 04:43:30|194.48|192.18|194.48|192.18|194.53|192.23|194.48|192.18|3
1652071420000|2022-05-09 04:43:40|194.47|192.17|194.61|192.31|194.61|192.31|194.46|192.16|11
1652071430000|2022-05-09 04:43:50|194.62|192.32|194.65|192.35|194.69|192.39|194.61|192.31|10
1652071440000|2022-05-09 04:44:00|194.7|192.4|194.71|192.41|194.72|192.42|194.66|192.36|8
1652071480000|2022-05-09 04:44:40|194.77|192.47|194.65|192.35|194.77|192.47|194.65|192.35|5
1652071490000|2022-05-09 04:44:50|194.64|192.34|194.72|192.42|194.73|192.43|194.64|192.34|11
1652071500000|2022-05-09 04:45:00|194.73|192.43|194.75|192.45|194.84|192.54|194.73|192.43|14
1652071510000|2022-05-09 04:45:10|194.74|192.44|194.66|192.36|194.74|192.44|194.65|192.35|11
1652071520000|2022-05-09 04:45:20|194.64|192.34|194.56|192.26|194.65|192.35|194.55|192.25|12
1652071530000|2022-05-09 04:45:30|194.55|192.25|194.54|192.24|194.56|192.26|194.48|192.18|10
1652071540000|2022-05-09 04:45:40|194.55|192.25|194.46|192.16|194.55|192.25|194.46|192.16|10
1652071550000|2022-05-09 04:45:50|194.49|192.19|194.49|192.19|194.5|192.2|194.46|192.16|9
1652071560000|2022-05-09 04:46:00|194.48|192.18|194.58|192.28|194.58|192.28|194.43|192.13|10
1652071580000|2022-05-09 04:46:20|194.57|192.27|194.68|192.38|194.69|192.39|194.57|192.27|5
1652071590000|2022-05-09 04:46:30|194.71|192.41|194.68|192.38|194.79|192.49|194.68|192.38|12
1652071600000|2022-05-09 04:46:40|194.67|192.37|194.66|192.36|194.71|192.41|194.65|192.35|5
1652071610000|2022-05-09 04:46:50|194.65|192.35|194.66|192.36|194.66|192.36|194.65|192.35|2
1652071620000|2022-05-09 04:47:00|194.65|192.35|194.65|192.35|194.67|192.37|194.6|192.3|9
1652071630000|2022-05-09 04:47:10|194.63|192.33|194.55|192.25|194.65|192.35|194.55|192.25|8
1652071640000|2022-05-09 04:47:20|194.58|192.28|194.55|192.25|194.58|192.28|194.55|192.25|4
1652071650000|2022-05-09 04:47:30|194.56|192.26|194.56|192.26|194.56|192.26|194.56|192.26|1
1652071660000|2022-05-09 04:47:40|194.55|192.25|194.67|192.37|194.7|192.4|194.55|192.25|11
1652071670000|2022-05-09 04:47:50|194.74|192.44|194.64|192.34|194.74|192.44|194.64|192.34|8
1652071680000|2022-05-09 04:48:00|194.65|192.35|194.65|192.35|194.71|192.41|194.65|192.35|7
1652071690000|2022-05-09 04:48:10|194.7|192.4|194.63|192.33|194.7|192.4|194.63|192.33|4
1652071700000|2022-05-09 04:48:20|194.59|192.29|194.64|192.34|194.67|192.37|194.59|192.29|7
1652071710000|2022-05-09 04:48:30|194.66|192.36|194.54|192.24|194.66|192.36|194.53|192.23|9
1652071720000|2022-05-09 04:48:40|194.55|192.25|194.56|192.26|194.56|192.26|194.53|192.23|6
1652071730000|2022-05-09 04:48:50|194.55|192.25|194.54|192.24|194.55|192.25|194.54|192.24|2
1652071740000|2022-05-09 04:49:00|194.56|192.26|194.46|192.16|194.56|192.26|194.46|192.16|10
1652071750000|2022-05-09 04:49:10|194.47|192.17|194.41|192.11|194.5|192.2|194.36|192.06|16
1652071760000|2022-05-09 04:49:20|194.37|192.07|194.2|191.9|194.37|192.07|194.2|191.9|7
1652071770000|2022-05-09 04:49:30|194.18|191.88|194.19|191.89|194.19|191.89|194.13|191.83|4
1652071780000|2022-05-09 04:49:40|194.14|191.84|194.15|191.85|194.19|191.89|194.09|191.79|10
1652071790000|2022-05-09 04:49:50|194.18|191.88|194.18|191.88|194.18|191.88|194.18|191.88|1
1652071800000|2022-05-09 04:50:00|194.17|191.87|194.09|191.79|194.18|191.88|194.07|191.77|6
1652071810000|2022-05-09 04:50:10|194.08|191.78|194.19|191.89|194.19|191.89|194.08|191.78|6
1652071820000|2022-05-09 04:50:20|194.21|191.91|194.18|191.88|194.21|191.91|194.18|191.88|3
1652071830000|2022-05-09 04:50:30|194.19|191.89|194.37|192.07|194.38|192.08|194.16|191.86|11
1652071840000|2022-05-09 04:50:40|194.36|192.06|194.36|192.06|194.36|192.06|194.36|192.06|1
1652071850000|2022-05-09 04:50:50|194.35|192.05|194.19|191.89|194.38|192.08|194.19|191.89|5
1652071860000|2022-05-09 04:51:00|194.2|191.9|194.34|192.04|194.34|192.04|194.17|191.87|5
1652071870000|2022-05-09 04:51:10|194.35|192.05|194.43|192.13|194.43|192.13|194.35|192.05|6
1652071910000|2022-05-09 04:51:50|194.44|192.14|194.36|192.06|194.47|192.17|194.36|192.06|8
1652071920000|2022-05-09 04:52:00|194.37|192.07|194.36|192.06|194.37|192.07|194.35|192.05|5
1652071930000|2022-05-09 04:52:10|194.39|192.09|194.39|192.09|194.39|192.09|194.39|192.09|1
1652071940000|2022-05-09 04:52:20|194.4|192.1|194.35|192.05|194.4|192.1|194.35|192.05|5
1652071950000|2022-05-09 04:52:30|194.37|192.07|194.41|192.11|194.41|192.11|194.3|192|9
1652071960000|2022-05-09 04:52:40|194.38|192.08|194.36|192.06|194.42|192.12|194.36|192.06|6
1652071970000|2022-05-09 04:52:50|194.35|192.05|194.37|192.07|194.37|192.07|194.35|192.05|3
1652071980000|2022-05-09 04:53:00|194.4|192.1|194.25|191.95|194.4|192.1|194.25|191.95|13
1652071990000|2022-05-09 04:53:10|194.27|191.97|194.31|192.01|194.31|192.01|194.27|191.97|2
1652072000000|2022-05-09 04:53:20|194.26|191.96|194.26|191.96|194.29|191.99|194.26|191.96|5
1652072010000|2022-05-09 04:53:30|194.27|191.97|194.26|191.96|194.27|191.97|194.26|191.96|2
1652072020000|2022-05-09 04:53:40|194.33|192.03|194.31|192.01|194.34|192.04|194.31|192.01|4
1652072030000|2022-05-09 04:53:50|194.35|192.05|194.16|191.86|194.35|192.05|194.11|191.81|13
1652072040000|2022-05-09 04:54:00|194.11|191.81|194.1|191.8|194.11|191.81|194.1|191.8|2
1652072050000|2022-05-09 04:54:10|194.09|191.79|194.08|191.78|194.09|191.79|193.97|191.67|15
1652072060000|2022-05-09 04:54:20|194.06|191.76|194.1|191.8|194.1|191.8|194.06|191.76|3
1652072070000|2022-05-09 04:54:30|194.08|191.78|194.03|191.73|194.08|191.78|193.99|191.69|7
1652072080000|2022-05-09 04:54:40|194|191.7|193.99|191.69|194.01|191.71|193.99|191.69|7
1652072090000|2022-05-09 04:54:50|193.97|191.67|193.89|191.59|193.98|191.68|193.86|191.56|12
1652072100000|2022-05-09 04:55:00|193.9|191.6|193.9|191.6|193.98|191.68|193.89|191.59|11
1652072110000|2022-05-09 04:55:10|193.89|191.59|193.89|191.59|193.89|191.59|193.85|191.55|4
1652072130000|2022-05-09 04:55:30|193.88|191.58|193.88|191.58|193.88|191.58|193.8|191.5|9
1652072140000|2022-05-09 04:55:40|193.81|191.51|193.86|191.56|193.9|191.6|193.81|191.51|8
1652072150000|2022-05-09 04:55:50|193.9|191.6|193.92|191.62|193.92|191.62|193.9|191.6|3
1652072160000|2022-05-09 04:56:00|193.91|191.61|193.91|191.61|193.93|191.63|193.91|191.61|6
1652072170000|2022-05-09 04:56:10|193.89|191.59|193.91|191.61|193.91|191.61|193.88|191.58|4
1652072180000|2022-05-09 04:56:20|193.9|191.6|194.06|191.76|194.06|191.76|193.9|191.6|8
1652072190000|2022-05-09 04:56:30|194.07|191.77|194.19|191.89|194.19|191.89|194.07|191.77|9
1652072200000|2022-05-09 04:56:40|194.16|191.86|194.19|191.89|194.19|191.89|194.16|191.86|4
1652072210000|2022-05-09 04:56:50|194.13|191.83|194.17|191.87|194.19|191.89|194.13|191.83|6
1652072220000|2022-05-09 04:57:00|194.19|191.89|194.2|191.9|194.2|191.9|194.11|191.81|5
1652072230000|2022-05-09 04:57:10|194.17|191.87|194.17|191.87|194.18|191.88|194.09|191.79|10
1652072240000|2022-05-09 04:57:20|194.19|191.89|194.09|191.79|194.19|191.89|194.09|191.79|4
1652072260000|2022-05-09 04:57:40|194.08|191.78|193.99|191.69|194.08|191.78|193.99|191.69|3
1652072270000|2022-05-09 04:57:50|194.01|191.71|194|191.7|194.01|191.71|193.99|191.69|4
1652072280000|2022-05-09 04:58:00|194.01|191.71|193.99|191.69|194.01|191.71|193.99|191.69|3
1652072290000|2022-05-09 04:58:10|194|191.7|194.09|191.79|194.09|191.79|194|191.7|3
1652072300000|2022-05-09 04:58:20|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|4
1652072310000|2022-05-09 04:58:30|194.11|191.81|194.2|191.9|194.2|191.9|194.11|191.81|8
1652072320000|2022-05-09 04:58:40|194.19|191.89|194.19|191.89|194.19|191.89|194.19|191.89|1
1652072330000|2022-05-09 04:58:50|194.12|191.82|194.18|191.88|194.2|191.9|194.1|191.8|9
1652072340000|2022-05-09 04:59:00|194.1|191.8|194.08|191.78|194.17|191.87|194.01|191.71|10
1652072350000|2022-05-09 04:59:10|194.09|191.79|194.11|191.81|194.11|191.81|194.09|191.79|3
1652072360000|2022-05-09 04:59:20|194.1|191.8|194.09|191.79|194.1|191.8|194.08|191.78|4
1652072380000|2022-05-09 04:59:40|194.05|191.75|194.09|191.79|194.09|191.79|194.05|191.75|2
1652072390000|2022-05-09 04:59:50|193.94|191.64|194|191.7|194|191.7|193.91|191.61|12
1652072400000|2022-05-09 05:00:00|193.96|191.66|194.11|191.81|194.11|191.81|193.96|191.66|11
1652072410000|2022-05-09 05:00:10|194.15|191.85|194.11|191.81|194.19|191.89|194.11|191.81|7
1652072420000|2022-05-09 05:00:20|194.1|191.8|194.1|191.8|194.19|191.89|194.08|191.78|15
1652072430000|2022-05-09 05:00:30|194.09|191.79|194.1|191.8|194.1|191.8|194.09|191.79|4
1652072440000|2022-05-09 05:00:40|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|3
1652072450000|2022-05-09 05:00:50|194.09|191.79|194|191.7|194.09|191.79|194|191.7|5
1652072460000|2022-05-09 05:01:00|194.02|191.72|194.08|191.78|194.09|191.79|194.02|191.72|6
1652072470000|2022-05-09 05:01:10|194.09|191.79|194.58|192.28|194.68|192.38|194.04|191.74|20
1652072480000|2022-05-09 05:01:20|194.57|192.27|194.56|192.26|194.57|192.27|194.4|192.1|12
1652072490000|2022-05-09 05:01:30|194.57|192.27|194.62|192.32|194.63|192.33|194.57|192.27|5
1652072500000|2022-05-09 05:01:40|194.58|192.28|194.58|192.28|194.61|192.31|194.57|192.27|6
1652072510000|2022-05-09 05:01:50|194.55|192.25|194.53|192.23|194.55|192.25|194.48|192.18|13
1652072520000|2022-05-09 05:02:00|194.57|192.27|194.56|192.26|194.59|192.29|194.55|192.25|6
1652072530000|2022-05-09 05:02:10|194.55|192.25|194.63|192.33|194.63|192.33|194.55|192.25|6
1652072540000|2022-05-09 05:02:20|194.64|192.34|194.67|192.37|194.7|192.4|194.64|192.34|10
1652072550000|2022-05-09 05:02:30|194.6|192.3|194.65|192.35|194.66|192.36|194.6|192.3|5
1652072560000|2022-05-09 05:02:40|194.64|192.34|194.65|192.35|194.68|192.38|194.62|192.32|8
1652072570000|2022-05-09 05:02:50|194.6|192.3|194.6|192.3|194.6|192.3|194.6|192.3|1
1652072580000|2022-05-09 05:03:00|194.65|192.35|194.64|192.34|194.65|192.35|194.64|192.34|2
1652072590000|2022-05-09 05:03:10|194.63|192.33|194.4|192.1|194.66|192.36|194.4|192.1|6
1652072600000|2022-05-09 05:03:20|194.43|192.13|194.56|192.26|194.61|192.31|194.43|192.13|7
1652072610000|2022-05-09 05:03:30|194.59|192.29|194.49|192.19|194.62|192.32|194.49|192.19|8
1652072620000|2022-05-09 05:03:40|194.55|192.25|194.55|192.25|194.55|192.25|194.45|192.15|5
1652072630000|2022-05-09 05:03:50|194.49|192.19|194.49|192.19|194.49|192.19|194.49|192.19|1
1652072640000|2022-05-09 05:04:00|194.44|192.14|194.46|192.16|194.54|192.24|194.44|192.14|6
1652072650000|2022-05-09 05:04:10|194.47|192.17|194.42|192.12|194.51|192.21|194.38|192.08|8
1652072660000|2022-05-09 05:04:20|194.41|192.11|194.37|192.07|194.49|192.19|194.37|192.07|10
1652072670000|2022-05-09 05:04:30|194.22|191.92|194.1|191.8|194.22|191.92|194.1|191.8|6
1652072680000|2022-05-09 05:04:40|194.09|191.79|193.92|191.62|194.09|191.79|193.92|191.62|12
1652072690000|2022-05-09 05:04:50|193.86|191.56|193.9|191.6|193.9|191.6|193.86|191.56|2
1652072700000|2022-05-09 05:05:00|193.89|191.59|193.91|191.61|194.01|191.71|193.89|191.59|21
1652072710000|2022-05-09 05:05:10|193.92|191.62|193.85|191.55|193.96|191.66|193.85|191.55|8
1652072720000|2022-05-09 05:05:20|193.79|191.49|193.79|191.49|193.81|191.51|193.79|191.49|3
1652072730000|2022-05-09 05:05:30|193.8|191.5|193.8|191.5|193.84|191.54|193.78|191.48|6
1652072740000|2022-05-09 05:05:40|193.84|191.54|193.75|191.45|193.85|191.55|193.75|191.45|11
1652072750000|2022-05-09 05:05:50|193.76|191.46|193.82|191.52|193.9|191.6|193.73|191.43|17
1652072760000|2022-05-09 05:06:00|193.79|191.49|193.79|191.49|193.82|191.52|193.79|191.49|3
1652072770000|2022-05-09 05:06:10|193.85|191.55|193.89|191.59|193.91|191.61|193.85|191.55|13
1652072780000|2022-05-09 05:06:20|193.9|191.6|194.1|191.8|194.11|191.81|193.9|191.6|14
1652072790000|2022-05-09 05:06:30|194.09|191.79|194.09|191.79|194.09|191.79|194.08|191.78|3
1652072800000|2022-05-09 05:06:40|194.06|191.76|194.1|191.8|194.1|191.8|194.06|191.76|4
1652072810000|2022-05-09 05:06:50|194.09|191.79|194.38|192.08|194.38|192.08|194.08|191.78|10
1652072820000|2022-05-09 05:07:00|194.37|192.07|194.36|192.06|194.37|192.07|194.35|192.05|7
1652072830000|2022-05-09 05:07:10|194.42|192.12|194.11|191.81|194.42|192.12|194.11|191.81|5
1652072840000|2022-05-09 05:07:20|194.09|191.79|194.1|191.8|194.12|191.82|194.07|191.77|7
1652072850000|2022-05-09 05:07:30|194.09|191.79|194|191.7|194.09|191.79|193.99|191.69|6
1652072860000|2022-05-09 05:07:40|194.03|191.73|194.14|191.84|194.15|191.85|194.02|191.72|14
1652072870000|2022-05-09 05:07:50|194.13|191.83|194.19|191.89|194.19|191.89|194.09|191.79|7
1652072880000|2022-05-09 05:08:00|194.15|191.85|194.36|192.06|194.38|192.08|194.13|191.83|12
1652072890000|2022-05-09 05:08:10|194.38|192.08|194.38|192.08|194.45|192.15|194.3|192|7
1652072900000|2022-05-09 05:08:20|194.39|192.09|194.44|192.14|194.44|192.14|194.37|192.07|3
1652072910000|2022-05-09 05:08:30|194.48|192.18|194.56|192.26|194.56|192.26|194.48|192.18|5
1652072920000|2022-05-09 05:08:40|194.64|192.34|194.63|192.33|194.66|192.36|194.6|192.3|11
1652072940000|2022-05-09 05:09:00|194.65|192.35|194.58|192.28|194.69|192.39|194.58|192.28|10
1652072950000|2022-05-09 05:09:10|194.57|192.27|194.58|192.28|194.61|192.31|194.57|192.27|4
1652072960000|2022-05-09 05:09:20|194.57|192.27|194.59|192.29|194.59|192.29|194.57|192.27|2
1652072970000|2022-05-09 05:09:30|194.63|192.33|194.64|192.34|194.65|192.35|194.62|192.32|7
1652072980000|2022-05-09 05:09:40|194.61|192.31|194.67|192.37|194.73|192.43|194.61|192.31|7
1652072990000|2022-05-09 05:09:50|194.66|192.36|194.66|192.36|194.67|192.37|194.66|192.36|3
1652073000000|2022-05-09 05:10:00|194.73|192.43|194.64|192.34|194.73|192.43|194.59|192.29|9
1652073010000|2022-05-09 05:10:10|194.58|192.28|194.49|192.19|194.6|192.3|194.49|192.19|10
1652073030000|2022-05-09 05:10:30|194.48|192.18|194.47|192.17|194.49|192.19|194.47|192.17|4
1652073040000|2022-05-09 05:10:40|194.51|192.21|194.47|192.17|194.52|192.22|194.46|192.16|8
1652073050000|2022-05-09 05:10:50|194.4|192.1|194.4|192.1|194.4|192.1|194.4|192.1|1
1652073060000|2022-05-09 05:11:00|194.39|192.09|194.39|192.09|194.42|192.12|194.38|192.08|9
1652073070000|2022-05-09 05:11:10|194.38|192.08|194.4|192.1|194.4|192.1|194.38|192.08|2
1652073080000|2022-05-09 05:11:20|194.38|192.08|194.41|192.11|194.41|192.11|194.37|192.07|3
1652073090000|2022-05-09 05:11:30|194.4|192.1|194.08|191.78|194.4|192.1|194.08|191.78|14
1652073100000|2022-05-09 05:11:40|194.07|191.77|193.88|191.58|194.07|191.77|193.88|191.58|9
1652073110000|2022-05-09 05:11:50|193.89|191.59|193.91|191.61|194.02|191.72|193.89|191.59|10
1652073120000|2022-05-09 05:12:00|193.9|191.6|193.8|191.5|193.96|191.66|193.8|191.5|15
1652073130000|2022-05-09 05:12:10|193.79|191.49|193.79|191.49|193.79|191.49|193.79|191.49|1
1652073140000|2022-05-09 05:12:20|193.8|191.5|193.86|191.56|193.92|191.62|193.75|191.45|11
1652073150000|2022-05-09 05:12:30|193.85|191.55|193.72|191.42|193.85|191.55|193.72|191.42|14
1652073160000|2022-05-09 05:12:40|193.73|191.43|193.75|191.45|193.82|191.52|193.71|191.41|10
1652073170000|2022-05-09 05:12:50|193.76|191.46|193.72|191.42|193.85|191.55|193.72|191.42|8
1652073180000|2022-05-09 05:13:00|193.76|191.46|193.8|191.5|193.81|191.51|193.76|191.46|8
1652073190000|2022-05-09 05:13:10|193.81|191.51|193.79|191.49|193.84|191.54|193.78|191.48|11
1652073200000|2022-05-09 05:13:20|193.8|191.5|193.87|191.57|193.87|191.57|193.75|191.45|13
1652073210000|2022-05-09 05:13:30|193.9|191.6|193.8|191.5|193.9|191.6|193.8|191.5|4
1652073220000|2022-05-09 05:13:40|193.79|191.49|193.82|191.52|193.82|191.52|193.76|191.46|4
1652073230000|2022-05-09 05:13:50|193.81|191.51|193.81|191.51|193.86|191.56|193.8|191.5|6
1652073240000|2022-05-09 05:14:00|193.93|191.63|193.81|191.51|193.93|191.63|193.79|191.49|5
1652073250000|2022-05-09 05:14:10|193.93|191.63|193.8|191.5|193.93|191.63|193.79|191.49|9
1652073260000|2022-05-09 05:14:20|193.81|191.51|193.9|191.6|194|191.7|193.81|191.51|10
1652073270000|2022-05-09 05:14:30|193.95|191.65|193.9|191.6|193.96|191.66|193.89|191.59|6
1652073280000|2022-05-09 05:14:40|193.94|191.64|194|191.7|194.08|191.78|193.94|191.64|8
1652073290000|2022-05-09 05:14:50|193.99|191.69|193.8|191.5|194.03|191.73|193.8|191.5|13
1652073300000|2022-05-09 05:15:00|193.82|191.52|193.81|191.51|193.88|191.58|193.8|191.5|5
1652073310000|2022-05-09 05:15:10|193.8|191.5|194.05|191.75|194.05|191.75|193.8|191.5|12
1652073320000|2022-05-09 05:15:20|194.04|191.74|194.02|191.72|194.09|191.79|194.02|191.72|6
1652073330000|2022-05-09 05:15:30|194.03|191.73|193.99|191.69|194.03|191.73|193.88|191.58|10
1652073340000|2022-05-09 05:15:40|193.96|191.66|193.89|191.59|193.96|191.66|193.83|191.53|8
1652073350000|2022-05-09 05:15:50|193.9|191.6|193.98|191.68|193.98|191.68|193.89|191.59|7
1652073360000|2022-05-09 05:16:00|193.9|191.6|193.9|191.6|193.99|191.69|193.89|191.59|12
1652073370000|2022-05-09 05:16:10|193.93|191.63|193.94|191.64|193.94|191.64|193.93|191.63|2
1652073380000|2022-05-09 05:16:20|193.98|191.68|193.99|191.69|194|191.7|193.98|191.68|4
1652073390000|2022-05-09 05:16:30|193.98|191.68|193.9|191.6|193.98|191.68|193.9|191.6|5
1652073400000|2022-05-09 05:16:40|193.92|191.62|193.99|191.69|193.99|191.69|193.92|191.62|3
1652073420000|2022-05-09 05:17:00|193.97|191.67|193.89|191.59|193.99|191.69|193.89|191.59|6
1652073430000|2022-05-09 05:17:10|193.9|191.6|193.92|191.62|193.92|191.62|193.9|191.6|2
1652073440000|2022-05-09 05:17:20|193.91|191.61|194.01|191.71|194.01|191.71|193.91|191.61|6
1652073450000|2022-05-09 05:17:30|194.08|191.78|194.1|191.8|194.1|191.8|194.08|191.78|3
1652073460000|2022-05-09 05:17:40|194.07|191.77|194.09|191.79|194.1|191.8|194.07|191.77|3
1652073470000|2022-05-09 05:17:50|194.08|191.78|193.98|191.68|194.08|191.78|193.94|191.64|11
1652073480000|2022-05-09 05:18:00|193.99|191.69|193.88|191.58|193.99|191.69|193.88|191.58|7
1652073490000|2022-05-09 05:18:10|193.89|191.59|193.87|191.57|193.89|191.59|193.8|191.5|8
1652073500000|2022-05-09 05:18:20|193.9|191.6|193.8|191.5|193.9|191.6|193.8|191.5|4
1652073510000|2022-05-09 05:18:30|193.89|191.59|193.98|191.68|193.98|191.68|193.8|191.5|6
1652073520000|2022-05-09 05:18:40|194.07|191.77|194.09|191.79|194.36|192.06|194.07|191.77|21
1652073530000|2022-05-09 05:18:50|194.08|191.78|194.1|191.8|194.11|191.81|194.08|191.78|8
1652073540000|2022-05-09 05:19:00|194.09|191.79|194.19|191.89|194.19|191.89|194.08|191.78|11
1652073550000|2022-05-09 05:19:10|194.16|191.86|194.31|192.01|194.31|192.01|194.16|191.86|13
1652073560000|2022-05-09 05:19:20|194.34|192.04|194.45|192.15|194.45|192.15|194.34|192.04|11
1652073570000|2022-05-09 05:19:30|194.46|192.16|194.48|192.18|194.53|192.23|194.45|192.15|9
1652073580000|2022-05-09 05:19:40|194.53|192.23|194.53|192.23|194.53|192.23|194.53|192.23|1
1652073590000|2022-05-09 05:19:50|194.56|192.26|194.53|192.23|194.56|192.26|194.52|192.22|9
1652073600000|2022-05-09 05:20:00|194.55|192.25|194.44|192.14|194.55|192.25|194.44|192.14|10
1652073610000|2022-05-09 05:20:10|194.39|192.09|194.38|192.08|194.39|192.09|194.38|192.08|2
1652073620000|2022-05-09 05:20:20|194.37|192.07|194.44|192.14|194.45|192.15|194.37|192.07|5
1652073630000|2022-05-09 05:20:30|194.48|192.18|194.19|191.89|194.48|192.18|194.18|191.88|11
1652073640000|2022-05-09 05:20:40|194.2|191.9|194.08|191.78|194.2|191.9|194.08|191.78|4
1652073650000|2022-05-09 05:20:50|194.07|191.77|194|191.7|194.07|191.77|193.97|191.67|9
1652073660000|2022-05-09 05:21:00|193.99|191.69|193.87|191.57|193.99|191.69|193.85|191.55|11
1652073670000|2022-05-09 05:21:10|193.85|191.55|193.8|191.5|193.91|191.61|193.79|191.49|10
1652073680000|2022-05-09 05:21:20|193.86|191.56|193.92|191.62|193.92|191.62|193.8|191.5|10
1652073690000|2022-05-09 05:21:30|193.88|191.58|193.89|191.59|193.92|191.62|193.88|191.58|5
1652073700000|2022-05-09 05:21:40|193.92|191.62|193.89|191.59|193.95|191.65|193.8|191.5|8
1652073710000|2022-05-09 05:21:50|193.86|191.56|193.89|191.59|193.9|191.6|193.8|191.5|8
1652073720000|2022-05-09 05:22:00|193.88|191.58|193.77|191.47|193.88|191.58|193.75|191.45|17
1652073730000|2022-05-09 05:22:10|193.83|191.53|193.74|191.44|193.83|191.53|193.74|191.44|6
1652073740000|2022-05-09 05:22:20|193.75|191.45|193.82|191.52|193.85|191.55|193.72|191.42|14
1652073750000|2022-05-09 05:22:30|193.83|191.53|193.74|191.44|193.84|191.54|193.74|191.44|10
1652073760000|2022-05-09 05:22:40|193.73|191.43|193.73|191.43|193.73|191.43|193.62|191.32|21
1652073770000|2022-05-09 05:22:50|193.74|191.44|193.77|191.47|193.79|191.49|193.71|191.41|6
1652073780000|2022-05-09 05:23:00|193.78|191.48|193.74|191.44|193.8|191.5|193.74|191.44|12
1652073790000|2022-05-09 05:23:10|193.8|191.5|193.74|191.44|193.8|191.5|193.74|191.44|7
1652073800000|2022-05-09 05:23:20|193.72|191.42|193.53|191.23|193.72|191.42|193.53|191.23|7
1652073810000|2022-05-09 05:23:30|193.49|191.19|193.57|191.27|193.62|191.32|193.48|191.18|17
1652073820000|2022-05-09 05:23:40|193.58|191.28|193.53|191.23|193.6|191.3|193.53|191.23|9
1652073830000|2022-05-09 05:23:50|193.56|191.26|193.52|191.22|193.57|191.27|193.52|191.22|9
1652073840000|2022-05-09 05:24:00|193.51|191.21|193.53|191.23|193.53|191.23|193.51|191.21|5
1652073850000|2022-05-09 05:24:10|193.57|191.27|193.65|191.35|193.65|191.35|193.57|191.27|8
1652073860000|2022-05-09 05:24:20|193.64|191.34|193.59|191.29|193.65|191.35|193.58|191.28|7
1652073870000|2022-05-09 05:24:30|193.57|191.27|193.57|191.27|193.62|191.32|193.57|191.27|5
1652073880000|2022-05-09 05:24:40|193.6|191.3|193.58|191.28|193.6|191.3|193.51|191.21|4
1652073890000|2022-05-09 05:24:50|193.62|191.32|193.62|191.32|193.62|191.32|193.57|191.27|6
1652073900000|2022-05-09 05:25:00|193.63|191.33|193.65|191.35|193.7|191.4|193.63|191.33|7
1652073910000|2022-05-09 05:25:10|193.66|191.36|193.65|191.35|193.66|191.36|193.65|191.35|2
1652073920000|2022-05-09 05:25:20|193.66|191.36|193.67|191.37|193.73|191.43|193.65|191.35|9
1652073930000|2022-05-09 05:25:30|193.63|191.33|193.67|191.37|193.71|191.41|193.63|191.33|5
1652073940000|2022-05-09 05:25:40|193.71|191.41|193.67|191.37|193.71|191.41|193.67|191.37|3
1652073950000|2022-05-09 05:25:50|193.66|191.36|193.66|191.36|193.66|191.36|193.66|191.36|1
1652073960000|2022-05-09 05:26:00|193.65|191.35|193.64|191.34|193.68|191.38|193.62|191.32|4
1652073970000|2022-05-09 05:26:10|193.63|191.33|193.66|191.36|193.68|191.38|193.63|191.33|5
1652073980000|2022-05-09 05:26:20|193.65|191.35|193.66|191.36|193.72|191.42|193.65|191.35|10
1652073990000|2022-05-09 05:26:30|193.67|191.37|193.67|191.37|193.67|191.37|193.64|191.34|5
1652074000000|2022-05-09 05:26:40|193.66|191.36|193.56|191.26|193.66|191.36|193.56|191.26|8
1652074010000|2022-05-09 05:26:50|193.6|191.3|193.57|191.27|193.62|191.32|193.57|191.27|6
1652074020000|2022-05-09 05:27:00|193.61|191.31|193.66|191.36|193.66|191.36|193.53|191.23|13
1652074030000|2022-05-09 05:27:10|193.65|191.35|193.65|191.35|193.66|191.36|193.65|191.35|3
1652074040000|2022-05-09 05:27:20|193.66|191.36|193.65|191.35|193.66|191.36|193.64|191.34|5
1652074050000|2022-05-09 05:27:30|193.64|191.34|193.65|191.35|193.65|191.35|193.64|191.34|2
1652074060000|2022-05-09 05:27:40|193.64|191.34|193.65|191.35|193.65|191.35|193.63|191.33|4
1652074070000|2022-05-09 05:27:50|193.64|191.34|193.64|191.34|193.64|191.34|193.64|191.34|1
1652074080000|2022-05-09 05:28:00|193.63|191.33|193.56|191.26|193.64|191.34|193.56|191.26|8
1652074090000|2022-05-09 05:28:10|193.6|191.3|193.58|191.28|193.63|191.33|193.58|191.28|5
1652074100000|2022-05-09 05:28:20|193.63|191.33|193.64|191.34|193.66|191.36|193.63|191.33|4
1652074120000|2022-05-09 05:28:40|193.63|191.33|193.71|191.41|193.71|191.41|193.63|191.33|10
1652074130000|2022-05-09 05:28:50|193.73|191.43|193.74|191.44|193.77|191.47|193.69|191.39|11
1652074140000|2022-05-09 05:29:00|193.73|191.43|193.74|191.44|193.76|191.46|193.69|191.39|5
1652074150000|2022-05-09 05:29:10|193.73|191.43|193.73|191.43|193.73|191.43|193.73|191.43|1
1652074160000|2022-05-09 05:29:20|193.72|191.42|193.73|191.43|193.73|191.43|193.72|191.42|2
1652074170000|2022-05-09 05:29:30|193.72|191.42|193.72|191.42|193.72|191.42|193.71|191.41|3
1652074180000|2022-05-09 05:29:40|193.67|191.37|193.66|191.36|193.7|191.4|193.63|191.33|6
1652074190000|2022-05-09 05:29:50|193.65|191.35|193.66|191.36|193.66|191.36|193.65|191.35|2
1652074200000|2022-05-09 05:30:00|193.68|191.38|193.66|191.36|193.68|191.38|193.66|191.36|2
1652074210000|2022-05-09 05:30:10|193.68|191.38|193.65|191.35|193.68|191.38|193.65|191.35|3
1652074220000|2022-05-09 05:30:20|193.63|191.33|193.54|191.24|193.63|191.33|193.54|191.24|6
1652074230000|2022-05-09 05:30:30|193.52|191.22|193.39|191.09|193.52|191.22|193.38|191.08|15
1652074240000|2022-05-09 05:30:40|193.43|191.13|193.35|191.05|193.43|191.13|193.35|191.05|10
1652074250000|2022-05-09 05:30:50|193.38|191.08|193.4|191.1|193.41|191.11|193.34|191.04|12
1652074260000|2022-05-09 05:31:00|193.41|191.11|193.52|191.22|193.52|191.22|193.4|191.1|12
1652074270000|2022-05-09 05:31:10|193.53|191.23|193.46|191.16|193.53|191.23|193.46|191.16|5
1652074280000|2022-05-09 05:31:20|193.45|191.15|193.47|191.17|193.47|191.17|193.39|191.09|10
1652074290000|2022-05-09 05:31:30|193.46|191.16|193.53|191.23|193.53|191.23|193.46|191.16|5
1652074300000|2022-05-09 05:31:40|193.52|191.22|193.54|191.24|193.54|191.24|193.52|191.22|4
1652074310000|2022-05-09 05:31:50|193.53|191.23|193.54|191.24|193.56|191.26|193.52|191.22|7
1652074320000|2022-05-09 05:32:00|193.55|191.25|193.53|191.23|193.55|191.25|193.5|191.2|5
1652074330000|2022-05-09 05:32:10|193.52|191.22|193.46|191.16|193.52|191.22|193.45|191.15|5
1652074340000|2022-05-09 05:32:20|193.47|191.17|193.45|191.15|193.47|191.17|193.36|191.06|13
1652074350000|2022-05-09 05:32:30|193.43|191.13|193.46|191.16|193.47|191.17|193.43|191.13|5
1652074360000|2022-05-09 05:32:40|193.48|191.18|193.46|191.16|193.5|191.2|193.45|191.15|6
1652074370000|2022-05-09 05:32:50|193.48|191.18|193.39|191.09|193.48|191.18|193.39|191.09|12
1652074380000|2022-05-09 05:33:00|193.37|191.07|193.19|190.89|193.41|191.11|193.17|190.87|12
1652074390000|2022-05-09 05:33:10|193.22|190.92|193.44|191.14|193.44|191.14|193.22|190.92|13
1652074400000|2022-05-09 05:33:20|193.45|191.15|193.51|191.21|193.51|191.21|193.44|191.14|7
1652074410000|2022-05-09 05:33:30|193.52|191.22|193.54|191.24|193.56|191.26|193.52|191.22|4
1652074420000|2022-05-09 05:33:40|193.53|191.23|193.44|191.14|193.55|191.25|193.44|191.14|6
1652074430000|2022-05-09 05:33:50|193.43|191.13|193.53|191.23|193.54|191.24|193.43|191.13|16
1652074440000|2022-05-09 05:34:00|193.56|191.26|193.6|191.3|193.62|191.32|193.56|191.26|11
1652074450000|2022-05-09 05:34:10|193.62|191.32|193.62|191.32|193.65|191.35|193.61|191.31|10
1652074460000|2022-05-09 05:34:20|193.59|191.29|193.6|191.3|193.61|191.31|193.59|191.29|3
1652074470000|2022-05-09 05:34:30|193.61|191.31|193.7|191.4|193.7|191.4|193.59|191.29|8
1652074480000|2022-05-09 05:34:40|193.71|191.41|193.62|191.32|193.71|191.41|193.62|191.32|9
1652074490000|2022-05-09 05:34:50|193.61|191.31|193.49|191.19|193.61|191.31|193.49|191.19|9
1652074500000|2022-05-09 05:35:00|193.46|191.16|193.53|191.23|193.55|191.25|193.46|191.16|11
1652074510000|2022-05-09 05:35:10|193.54|191.24|193.46|191.16|193.54|191.24|193.46|191.16|5
1652074520000|2022-05-09 05:35:20|193.43|191.13|193.35|191.05|193.45|191.15|193.35|191.05|13
1652074530000|2022-05-09 05:35:30|193.4|191.1|193.2|190.9|193.4|191.1|193.2|190.9|9
1652074540000|2022-05-09 05:35:40|193.21|190.91|193.23|190.93|193.23|190.93|193.2|190.9|5
1652074550000|2022-05-09 05:35:50|193.2|190.9|193.19|190.89|193.21|190.91|193.06|190.76|18
1652074560000|2022-05-09 05:36:00|193.26|190.96|193.36|191.06|193.36|191.06|193.26|190.96|6
1652074570000|2022-05-09 05:36:10|193.42|191.12|193.19|190.89|193.42|191.12|193.19|190.89|11
1652074580000|2022-05-09 05:36:20|193.16|190.86|193.11|190.81|193.18|190.88|193.11|190.81|9
1652074590000|2022-05-09 05:36:30|193.13|190.83|193.2|190.9|193.21|190.91|193.13|190.83|5
1652074600000|2022-05-09 05:36:40|193.21|190.91|193.15|190.85|193.21|190.91|193.15|190.85|7
1652074610000|2022-05-09 05:36:50|193.1|190.8|193.19|190.89|193.19|190.89|193.1|190.8|3
1652074620000|2022-05-09 05:37:00|193.18|190.88|193.2|190.9|193.28|190.98|193.18|190.88|10
1652074630000|2022-05-09 05:37:10|193.19|190.89|193.16|190.86|193.19|190.89|193.16|190.86|3
1652074640000|2022-05-09 05:37:20|193.2|190.9|193.19|190.89|193.2|190.9|193.19|190.89|2
1652074650000|2022-05-09 05:37:30|193.2|190.9|193.2|190.9|193.2|190.9|193.2|190.9|1
1652074660000|2022-05-09 05:37:40|193.19|190.89|193.19|190.89|193.19|190.89|193.19|190.89|1
1652074680000|2022-05-09 05:38:00|193.17|190.87|193.18|190.88|193.18|190.88|193.17|190.87|2
1652074690000|2022-05-09 05:38:10|193.1|190.8|193.1|190.8|193.1|190.8|193.09|190.79|3
1652074700000|2022-05-09 05:38:20|193.09|190.79|193.1|190.8|193.1|190.8|193.09|190.79|4
1652074710000|2022-05-09 05:38:30|193.09|190.79|193.17|190.87|193.18|190.88|193.09|190.79|8
1652074720000|2022-05-09 05:38:40|193.18|190.88|193.1|190.8|193.18|190.88|193.1|190.8|8
1652074730000|2022-05-09 05:38:50|193.09|190.79|193.09|190.79|193.1|190.8|193.04|190.74|6
1652074740000|2022-05-09 05:39:00|193.1|190.8|193.28|190.98|193.29|190.99|193.1|190.8|16
1652074750000|2022-05-09 05:39:10|193.3|191|193.2|190.9|193.3|191|193.19|190.89|13
1652074760000|2022-05-09 05:39:20|193.23|190.93|193.2|190.9|193.26|190.96|193.2|190.9|9
1652074770000|2022-05-09 05:39:30|193.19|190.89|193.17|190.87|193.2|190.9|193.12|190.82|12
1652074780000|2022-05-09 05:39:40|193.19|190.89|193.2|190.9|193.2|190.9|193.19|190.89|2
1652074790000|2022-05-09 05:39:50|193.18|190.88|193.19|190.89|193.19|190.89|193.17|190.87|3
1652074800000|2022-05-09 05:40:00|193.2|190.9|193.2|190.9|193.2|190.9|193.2|190.9|1
1652074810000|2022-05-09 05:40:10|193.18|190.88|193.18|190.88|193.18|190.88|193.18|190.88|1
1652074820000|2022-05-09 05:40:20|193.17|190.87|193.1|190.8|193.17|190.87|193.09|190.79|4
1652074830000|2022-05-09 05:40:30|193.09|190.79|193.09|190.79|193.13|190.83|193.09|190.79|3
1652074840000|2022-05-09 05:40:40|193.1|190.8|193.09|190.79|193.1|190.8|193.09|190.79|2
1652074850000|2022-05-09 05:40:50|193.08|190.78|192.75|190.45|193.08|190.78|192.67|190.37|17
1652074860000|2022-05-09 05:41:00|192.76|190.46|192.82|190.52|192.92|190.62|192.76|190.46|20
1652074870000|2022-05-09 05:41:10|192.9|190.6|192.82|190.52|192.9|190.6|192.8|190.5|12
1652074880000|2022-05-09 05:41:20|192.8|190.5|192.8|190.5|192.83|190.53|192.8|190.5|7
1652074890000|2022-05-09 05:41:30|192.81|190.51|192.8|190.5|192.82|190.52|192.76|190.46|11
1652074900000|2022-05-09 05:41:40|192.81|190.51|192.8|190.5|192.81|190.51|192.79|190.49|4
1652074910000|2022-05-09 05:41:50|192.81|190.51|192.81|190.51|192.82|190.52|192.8|190.5|7
1652074920000|2022-05-09 05:42:00|192.82|190.52|192.68|190.38|192.82|190.52|192.64|190.34|17
1652074930000|2022-05-09 05:42:10|192.69|190.39|192.86|190.56|192.9|190.6|192.69|190.39|24
1652074940000|2022-05-09 05:42:20|192.87|190.57|193.03|190.73|193.03|190.73|192.85|190.55|18
1652074950000|2022-05-09 05:42:30|192.99|190.69|193|190.7|193.05|190.75|192.98|190.68|11
1652074960000|2022-05-09 05:42:40|192.94|190.64|192.89|190.59|192.96|190.66|192.83|190.53|13
1652074970000|2022-05-09 05:42:50|192.94|190.64|192.87|190.57|192.96|190.66|192.87|190.57|11
1652074980000|2022-05-09 05:43:00|192.9|190.6|192.86|190.56|192.9|190.6|192.84|190.54|13
1652074990000|2022-05-09 05:43:10|192.87|190.57|192.88|190.58|192.95|190.65|192.86|190.56|14
1652075000000|2022-05-09 05:43:20|192.89|190.59|192.89|190.59|192.92|190.62|192.81|190.51|16
1652075010000|2022-05-09 05:43:30|192.9|190.6|192.89|190.59|192.91|190.61|192.87|190.57|8
1652075020000|2022-05-09 05:43:40|192.91|190.61|192.89|190.59|192.91|190.61|192.89|190.59|2
1652075030000|2022-05-09 05:43:50|192.91|190.61|192.98|190.68|192.98|190.68|192.89|190.59|12
1652075040000|2022-05-09 05:44:00|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075050000|2022-05-09 05:44:10|192.99|190.69|192.9|190.6|192.99|190.69|192.9|190.6|10
1652075060000|2022-05-09 05:44:20|192.89|190.59|192.89|190.59|192.89|190.59|192.87|190.57|6
1652075070000|2022-05-09 05:44:30|192.79|190.49|192.85|190.55|192.87|190.57|192.78|190.48|7
1652075080000|2022-05-09 05:44:40|192.82|190.52|192.83|190.53|192.83|190.53|192.82|190.52|2
1652075090000|2022-05-09 05:44:50|192.82|190.52|192.83|190.53|192.83|190.53|192.81|190.51|3
1652075100000|2022-05-09 05:45:00|192.84|190.54|192.84|190.54|192.84|190.54|192.84|190.54|1
1652075110000|2022-05-09 05:45:10|192.83|190.53|192.89|190.59|192.9|190.6|192.83|190.53|14
1652075120000|2022-05-09 05:45:20|192.88|190.58|192.9|190.6|192.91|190.61|192.88|190.58|4
1652075130000|2022-05-09 05:45:30|192.93|190.63|192.94|190.64|192.95|190.65|192.93|190.63|3
1652075140000|2022-05-09 05:45:40|192.95|190.65|192.95|190.65|192.97|190.67|192.93|190.63|6
1652075150000|2022-05-09 05:45:50|192.9|190.6|192.84|190.54|192.9|190.6|192.8|190.5|10
1652075160000|2022-05-09 05:46:00|192.83|190.53|192.83|190.53|192.84|190.54|192.79|190.49|6
1652075170000|2022-05-09 05:46:10|192.84|190.54|192.83|190.53|192.84|190.54|192.83|190.53|2
1652075180000|2022-05-09 05:46:20|192.84|190.54|192.9|190.6|192.94|190.64|192.84|190.54|5
1652075190000|2022-05-09 05:46:30|192.89|190.59|192.91|190.61|192.91|190.61|192.89|190.59|5
1652075200000|2022-05-09 05:46:40|192.92|190.62|192.96|190.66|192.96|190.66|192.87|190.57|5
1652075210000|2022-05-09 05:46:50|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075220000|2022-05-09 05:47:00|192.97|190.67|192.97|190.67|192.97|190.67|192.97|190.67|1
1652075230000|2022-05-09 05:47:10|192.98|190.68|192.98|190.68|193.01|190.71|192.98|190.68|4
1652075240000|2022-05-09 05:47:20|192.97|190.67|192.98|190.68|192.98|190.68|192.97|190.67|2
1652075250000|2022-05-09 05:47:30|192.94|190.64|192.98|190.68|192.98|190.68|192.94|190.64|3
1652075260000|2022-05-09 05:47:40|192.95|190.65|192.98|190.68|192.98|190.68|192.95|190.65|6
1652075270000|2022-05-09 05:47:50|192.99|190.69|192.95|190.65|193.01|190.71|192.94|190.64|6
1652075280000|2022-05-09 05:48:00|192.96|190.66|192.95|190.65|192.98|190.68|192.95|190.65|3
1652075290000|2022-05-09 05:48:10|192.91|190.61|192.96|190.66|192.98|190.68|192.91|190.61|5
1652075300000|2022-05-09 05:48:20|192.99|190.69|192.99|190.69|193|190.7|192.97|190.67|5
1652075310000|2022-05-09 05:48:30|193|190.7|192.99|190.69|193|190.7|192.98|190.68|4
1652075320000|2022-05-09 05:48:40|192.98|190.68|192.95|190.65|192.98|190.68|192.92|190.62|10
1652075330000|2022-05-09 05:48:50|192.99|190.69|192.9|190.6|192.99|190.69|192.86|190.56|8
1652075340000|2022-05-09 05:49:00|192.91|190.61|192.8|190.5|192.98|190.68|192.8|190.5|7
1652075350000|2022-05-09 05:49:10|192.81|190.51|192.84|190.54|192.85|190.55|192.81|190.51|10
1652075360000|2022-05-09 05:49:20|192.81|190.51|192.65|190.35|192.83|190.53|192.65|190.35|12
1652075370000|2022-05-09 05:49:30|192.64|190.34|192.62|190.32|192.65|190.35|192.58|190.28|14
1652075380000|2022-05-09 05:49:40|192.61|190.31|192.46|190.16|192.61|190.31|192.44|190.14|13
1652075390000|2022-05-09 05:49:50|192.45|190.15|192.19|189.89|192.45|190.15|191.97|189.67|27
1652075400000|2022-05-09 05:50:00|192.26|189.96|192.36|190.06|192.36|190.06|192.26|189.96|6
1652075410000|2022-05-09 05:50:10|192.35|190.05|192.44|190.14|192.45|190.15|192.34|190.04|7
1652075420000|2022-05-09 05:50:20|192.45|190.15|192.37|190.07|192.49|190.19|192.36|190.06|18
1652075430000|2022-05-09 05:50:30|192.35|190.05|192.6|190.3|192.6|190.3|192.34|190.04|20
1652075440000|2022-05-09 05:50:40|192.61|190.31|192.55|190.25|192.61|190.31|192.53|190.23|10
1652075450000|2022-05-09 05:50:50|192.57|190.27|192.43|190.13|192.62|190.32|192.39|190.09|13
1652075460000|2022-05-09 05:51:00|192.44|190.14|192.51|190.21|192.53|190.23|192.35|190.05|17
1652075470000|2022-05-09 05:51:10|192.53|190.23|192.46|190.16|192.53|190.23|192.46|190.16|10
1652075480000|2022-05-09 05:51:20|192.5|190.2|192.47|190.17|192.5|190.2|192.46|190.16|8
1652075490000|2022-05-09 05:51:30|192.46|190.16|192.46|190.16|192.46|190.16|192.46|190.16|1
1652075500000|2022-05-09 05:51:40|192.5|190.2|192.5|190.2|192.52|190.22|192.5|190.2|8
1652075510000|2022-05-09 05:51:50|192.49|190.19|192.5|190.2|192.5|190.2|192.49|190.19|2
1652075520000|2022-05-09 05:52:00|192.52|190.22|192.42|190.12|192.52|190.22|192.38|190.08|12
1652075530000|2022-05-09 05:52:10|192.44|190.14|192.45|190.15|192.46|190.16|192.38|190.08|6
1652075540000|2022-05-09 05:52:20|192.46|190.16|192.46|190.16|192.53|190.23|192.44|190.14|16
1652075550000|2022-05-09 05:52:30|192.44|190.14|192.41|190.11|192.45|190.15|192.4|190.1|18
1652075560000|2022-05-09 05:52:40|192.43|190.13|192.53|190.23|192.53|190.23|192.43|190.13|9
1652075570000|2022-05-09 05:52:50|192.52|190.22|192.53|190.23|192.53|190.23|192.52|190.22|2
1652075580000|2022-05-09 05:53:00|192.52|190.22|192.53|190.23|192.54|190.24|192.52|190.22|5
1652075590000|2022-05-09 05:53:10|192.49|190.19|192.51|190.21|192.63|190.33|192.49|190.19|16
1652075600000|2022-05-09 05:53:20|192.47|190.17|192.45|190.15|192.47|190.17|192.45|190.15|3
1652075610000|2022-05-09 05:53:30|192.47|190.17|192.4|190.1|192.47|190.17|192.4|190.1|4
1652075620000|2022-05-09 05:53:40|192.41|190.11|192.41|190.11|192.41|190.11|192.41|190.11|1
1652075630000|2022-05-09 05:53:50|192.45|190.15|192.37|190.07|192.45|190.15|192.37|190.07|3
1652075640000|2022-05-09 05:54:00|192.41|190.11|192.33|190.03|192.41|190.11|192.33|190.03|7
1652075650000|2022-05-09 05:54:10|192.38|190.08|192.35|190.05|192.38|190.08|192.33|190.03|6
1652075660000|2022-05-09 05:54:20|192.37|190.07|192.4|190.1|192.4|190.1|192.36|190.06|6
1652075670000|2022-05-09 05:54:30|192.44|190.14|192.65|190.35|192.67|190.37|192.44|190.14|12
1652075680000|2022-05-09 05:54:40|192.64|190.34|192.62|190.32|192.72|190.42|192.62|190.32|16
1652075690000|2022-05-09 05:54:50|192.55|190.25|192.62|190.32|192.64|190.34|192.48|190.18|22
1652075700000|2022-05-09 05:55:00|192.63|190.33|192.54|190.24|192.63|190.33|192.54|190.24|9
1652075710000|2022-05-09 05:55:10|192.59|190.29|192.55|190.25|192.59|190.29|192.53|190.23|7
1652075720000|2022-05-09 05:55:20|192.54|190.24|192.47|190.17|192.55|190.25|192.47|190.17|9
1652075730000|2022-05-09 05:55:30|192.4|190.1|192.5|190.2|192.5|190.2|192.4|190.1|11
1652075740000|2022-05-09 05:55:40|192.51|190.21|192.59|190.29|192.62|190.32|192.5|190.2|16
1652075750000|2022-05-09 05:55:50|192.58|190.28|192.63|190.33|192.63|190.33|192.55|190.25|14
1652075760000|2022-05-09 05:56:00|192.62|190.32|192.58|190.28|192.65|190.35|192.58|190.28|11
1652075770000|2022-05-09 05:56:10|192.57|190.27|192.55|190.25|192.57|190.27|192.55|190.25|5
1652075780000|2022-05-09 05:56:20|192.56|190.26|192.6|190.3|192.6|190.3|192.56|190.26|7
1652075790000|2022-05-09 05:56:30|192.59|190.29|192.57|190.27|192.59|190.29|192.55|190.25|4
1652075800000|2022-05-09 05:56:40|192.58|190.28|192.51|190.21|192.58|190.28|192.51|190.21|9
1652075810000|2022-05-09 05:56:50|192.52|190.22|192.62|190.32|192.62|190.32|192.51|190.21|11
1652075820000|2022-05-09 05:57:00|192.61|190.31|192.55|190.25|192.64|190.34|192.55|190.25|9
1652075830000|2022-05-09 05:57:10|192.48|190.18|192.55|190.25|192.58|190.28|192.48|190.18|4
1652075840000|2022-05-09 05:57:20|192.54|190.24|192.45|190.15|192.54|190.24|192.45|190.15|10
1652075850000|2022-05-09 05:57:30|192.46|190.16|192.45|190.15|192.46|190.16|192.39|190.09|6
1652075860000|2022-05-09 05:57:40|192.44|190.14|192.45|190.15|192.45|190.15|192.44|190.14|4
1652075870000|2022-05-09 05:57:50|192.46|190.16|192.45|190.15|192.47|190.17|192.42|190.12|5
1652075880000|2022-05-09 05:58:00|192.43|190.13|192.36|190.06|192.47|190.17|192.36|190.06|12
1652075890000|2022-05-09 05:58:10|192.43|190.13|192.42|190.12|192.43|190.13|192.36|190.06|13
1652075900000|2022-05-09 05:58:20|192.46|190.16|192.39|190.09|192.48|190.18|192.36|190.06|10
1652075910000|2022-05-09 05:58:30|192.38|190.08|192.36|190.06|192.42|190.12|192.35|190.05|5
1652075920000|2022-05-09 05:58:40|192.35|190.05|192.27|189.97|192.35|190.05|192.27|189.97|14
1652075930000|2022-05-09 05:58:50|192.3|190|192.28|189.98|192.3|190|192.22|189.92|8
1652075940000|2022-05-09 05:59:00|192.3|190|192.3|190|192.32|190.02|192.3|190|5
1652075950000|2022-05-09 05:59:10|192.32|190.02|192.51|190.21|192.51|190.21|192.31|190.01|10
1652075960000|2022-05-09 05:59:20|192.53|190.23|192.45|190.15|192.53|190.23|192.44|190.14|6
1652075970000|2022-05-09 05:59:30|192.44|190.14|192.42|190.12|192.46|190.16|192.42|190.12|5
1652075980000|2022-05-09 05:59:40|192.39|190.09|192.44|190.14|192.44|190.14|192.39|190.09|3
1652075990000|2022-05-09 05:59:50|192.47|190.17|192.45|190.15|192.52|190.22|192.45|190.15|15
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.52|190.22|192.52|190.22|192.43|190.13|7
1652076010000|2022-05-09 06:00:10|192.51|190.21|192.46|190.16|192.51|190.21|192.46|190.16|7
1652076020000|2022-05-09 06:00:20|192.49|190.19|192.53|190.23|192.55|190.25|192.49|190.19|13
1652076030000|2022-05-09 06:00:30|192.52|190.22|192.56|190.26|192.59|190.29|192.52|190.22|9
1652076040000|2022-05-09 06:00:40|192.58|190.28|192.63|190.33|192.67|190.37|192.58|190.28|17
1652076050000|2022-05-09 06:00:50|192.62|190.32|192.44|190.14|192.62|190.32|192.44|190.14|11
1652076060000|2022-05-09 06:01:00|192.45|190.15|192.46|190.16|192.48|190.18|192.43|190.13|15
1652076070000|2022-05-09 06:01:10|192.5|190.2|192.51|190.21|192.53|190.23|192.5|190.2|8
1652076080000|2022-05-09 06:01:20|192.47|190.17|192.53|190.23|192.55|190.25|192.47|190.17|6
1652076090000|2022-05-09 06:01:30|192.5|190.2|192.62|190.32|192.63|190.33|192.5|190.2|7
1652076100000|2022-05-09 06:01:40|192.63|190.33|192.61|190.31|192.63|190.33|192.61|190.31|3
1652076110000|2022-05-09 06:01:50|192.62|190.32|192.61|190.31|192.62|190.32|192.61|190.31|8
1652076120000|2022-05-09 06:02:00|192.62|190.32|192.77|190.47|192.83|190.53|192.61|190.31|14
1652076130000|2022-05-09 06:02:10|192.74|190.44|192.89|190.59|192.9|190.6|192.74|190.44|15
1652076140000|2022-05-09 06:02:20|192.87|190.57|192.95|190.65|192.99|190.69|192.87|190.57|12
1652076150000|2022-05-09 06:02:30|192.97|190.67|192.98|190.68|193|190.7|192.93|190.63|9
1652076160000|2022-05-09 06:02:40|192.99|190.69|192.99|190.69|193.05|190.75|192.95|190.65|17
1652076170000|2022-05-09 06:02:50|193|190.7|193|190.7|193|190.7|192.99|190.69|3
1652076180000|2022-05-09 06:03:00|192.99|190.69|192.99|190.69|192.99|190.69|192.85|190.55|19
1652076190000|2022-05-09 06:03:10|192.98|190.68|192.99|190.69|193|190.7|192.98|190.68|4
1652076200000|2022-05-09 06:03:20|192.98|190.68|193.08|190.78|193.11|190.81|192.98|190.68|15
1652076210000|2022-05-09 06:03:30|193.09|190.79|192.9|190.6|193.09|190.79|192.9|190.6|7
1652076220000|2022-05-09 06:03:40|192.92|190.62|193.12|190.82|193.13|190.83|192.92|190.62|15
1652076230000|2022-05-09 06:03:50|193.09|190.79|193|190.7|193.1|190.8|192.99|190.69|8
1652076240000|2022-05-09 06:04:00|192.99|190.69|192.98|190.68|192.99|190.69|192.98|190.68|4
1652076250000|2022-05-09 06:04:10|192.92|190.62|192.82|190.52|192.92|190.62|192.81|190.51|6
1652076260000|2022-05-09 06:04:20|192.81|190.51|192.8|190.5|192.83|190.53|192.8|190.5|4
1652076270000|2022-05-09 06:04:30|192.86|190.56|192.75|190.45|192.86|190.56|192.75|190.45|9
1652076280000|2022-05-09 06:04:40|192.74|190.44|192.75|190.45|192.78|190.48|192.65|190.35|15
1652076290000|2022-05-09 06:04:50|192.8|190.5|192.78|190.48|192.81|190.51|192.75|190.45|4
1652076300000|2022-05-09 06:05:00|192.79|190.49|192.89|190.59|192.89|190.59|192.75|190.45|15
1652076310000|2022-05-09 06:05:10|192.88|190.58|192.82|190.52|192.88|190.58|192.8|190.5|14
1652076320000|2022-05-09 06:05:20|192.83|190.53|192.89|190.59|192.89|190.59|192.8|190.5|7
1652076330000|2022-05-09 06:05:30|192.88|190.58|192.89|190.59|192.89|190.59|192.82|190.52|5
1652076340000|2022-05-09 06:05:40|192.9|190.6|192.87|190.57|192.9|190.6|192.81|190.51|6
1652076350000|2022-05-09 06:05:50|192.88|190.58|192.8|190.5|192.88|190.58|192.8|190.5|10
1652076360000|2022-05-09 06:06:00|192.81|190.51|192.74|190.44|192.81|190.51|192.74|190.44|8
1652076370000|2022-05-09 06:06:10|192.68|190.38|192.67|190.37|192.77|190.47|192.67|190.37|6
1652076380000|2022-05-09 06:06:20|192.66|190.36|192.67|190.37|192.71|190.41|192.65|190.35|11
1652076390000|2022-05-09 06:06:30|192.66|190.36|192.65|190.35|192.67|190.37|192.64|190.34|6
1652076400000|2022-05-09 06:06:40|192.64|190.34|192.56|190.26|192.64|190.34|192.49|190.19|8
1652076410000|2022-05-09 06:06:50|192.55|190.25|192.45|190.15|192.55|190.25|192.44|190.14|11
1652076420000|2022-05-09 06:07:00|192.46|190.16|192.34|190.04|192.46|190.16|192.34|190.04|10
1652076430000|2022-05-09 06:07:10|192.32|190.02|192.09|189.79|192.35|190.05|192.09|189.79|8
1652076440000|2022-05-09 06:07:20|192.08|189.78|192|189.7|192.08|189.78|191.94|189.64|12
1652076450000|2022-05-09 06:07:30|191.99|189.69|191.73|189.43|191.99|189.69|191.72|189.42|18
1652076460000|2022-05-09 06:07:40|191.72|189.42|191.77|189.47|191.81|189.51|191.71|189.41|20
1652076470000|2022-05-09 06:07:50|191.76|189.46|191.94|189.64|191.94|189.64|191.75|189.45|10
1652076480000|2022-05-09 06:08:00|191.95|189.65|191.93|189.63|191.98|189.68|191.83|189.53|15
1652076490000|2022-05-09 06:08:10|191.92|189.62|191.82|189.52|191.92|189.62|191.76|189.46|12
1652076500000|2022-05-09 06:08:20|191.8|189.5|191.88|189.58|191.88|189.58|191.8|189.5|13
1652076510000|2022-05-09 06:08:30|191.89|189.59|191.98|189.68|191.99|189.69|191.89|189.59|10
1652076520000|2022-05-09 06:08:40|191.99|189.69|191.9|189.6|191.99|189.69|191.9|189.6|7
1652076530000|2022-05-09 06:08:50|191.91|189.61|191.9|189.6|191.99|189.69|191.9|189.6|11
1652076540000|2022-05-09 06:09:00|191.89|189.59|191.95|189.65|191.95|189.65|191.89|189.59|3
1652076550000|2022-05-09 06:09:10|191.98|189.68|191.99|189.69|191.99|189.69|191.95|189.65|11
1652076560000|2022-05-09 06:09:20|191.96|189.66|192.08|189.78|192.08|189.78|191.96|189.66|9
1652076570000|2022-05-09 06:09:30|192.1|189.8|191.99|189.69|192.1|189.8|191.99|189.69|6
1652076580000|2022-05-09 06:09:40|192.01|189.71|191.99|189.69|192.01|189.71|191.95|189.65|7
1652076590000|2022-05-09 06:09:50|192|189.7|191.79|189.49|192|189.7|191.79|189.49|16
1652076600000|2022-05-09 06:10:00|191.8|189.5|191.76|189.46|191.82|189.52|191.73|189.43|17
1652076610000|2022-05-09 06:10:10|191.75|189.45|191.62|189.32|191.75|189.45|191.57|189.27|16
1652076620000|2022-05-09 06:10:20|191.58|189.28|191.39|189.09|191.6|189.3|191.39|189.09|14
1652076630000|2022-05-09 06:10:30|191.38|189.08|191.34|189.04|191.45|189.15|191.34|189.04|15
1652076640000|2022-05-09 06:10:40|191.33|189.03|191.15|188.85|191.33|189.03|191.15|188.85|20
1652076650000|2022-05-09 06:10:50|191.12|188.82|191.03|188.73|191.12|188.82|190.99|188.69|31
1652076660000|2022-05-09 06:11:00|191.06|188.76|191.14|188.84|191.16|188.86|191.01|188.71|24
1652076670000|2022-05-09 06:11:10|191.13|188.83|191.15|188.85|191.22|188.92|190.99|188.69|23
1652076680000|2022-05-09 06:11:20|191.16|188.86|191.32|189.02|191.38|189.08|191.1|188.8|14
1652076690000|2022-05-09 06:11:30|191.3|189|191.19|188.89|191.36|189.06|191.19|188.89|13
1652076700000|2022-05-09 06:11:40|191.2|188.9|191.12|188.82|191.2|188.9|190.98|188.68|18
1652076710000|2022-05-09 06:11:50|191.15|188.85|191.04|188.74|191.16|188.86|190.98|188.68|10
1652076720000|2022-05-09 06:12:00|191.03|188.73|191.05|188.75|191.12|188.82|191.03|188.73|8
1652076730000|2022-05-09 06:12:10|191.06|188.76|191.41|189.11|191.41|189.11|191.06|188.76|18
1652076740000|2022-05-09 06:12:20|191.42|189.12|191.36|189.06|191.42|189.12|191.36|189.06|20
1652076750000|2022-05-09 06:12:30|191.34|189.04|191.39|189.09|191.41|189.11|191.33|189.03|12
1652076760000|2022-05-09 06:12:40|191.35|189.05|191.35|189.05|191.39|189.09|191.32|189.02|14
1652076770000|2022-05-09 06:12:50|191.33|189.03|191.41|189.11|191.44|189.14|191.33|189.03|13
1652076780000|2022-05-09 06:13:00|191.4|189.1|191.42|189.12|191.43|189.13|191.37|189.07|12
1652076790000|2022-05-09 06:13:10|191.43|189.13|191.41|189.11|191.44|189.14|191.41|189.11|5
1652076800000|2022-05-09 06:13:20|191.46|189.16|191.55|189.25|191.57|189.27|191.46|189.16|17
1652076810000|2022-05-09 06:13:30|191.54|189.24|191.73|189.43|191.73|189.43|191.53|189.23|16
1652076820000|2022-05-09 06:13:40|191.74|189.44|191.73|189.43|191.77|189.47|191.73|189.43|8
1652076830000|2022-05-09 06:13:50|191.72|189.42|191.72|189.42|191.74|189.44|191.71|189.41|14
1652076840000|2022-05-09 06:14:00|191.73|189.43|191.57|189.27|191.73|189.43|191.55|189.25|20
1652076850000|2022-05-09 06:14:10|191.53|189.23|191.63|189.33|191.63|189.33|191.5|189.2|8
1652076860000|2022-05-09 06:14:20|191.61|189.31|191.51|189.21|191.61|189.31|191.48|189.18|14
1652076870000|2022-05-09 06:14:30|191.52|189.22|191.6|189.3|191.61|189.31|191.52|189.22|7
1652076880000|2022-05-09 06:14:40|191.61|189.31|191.54|189.24|191.64|189.34|191.54|189.24|7
1652076890000|2022-05-09 06:14:50|191.53|189.23|191.5|189.2|191.54|189.24|191.44|189.14|7
1652076900000|2022-05-09 06:15:00|191.51|189.21|191.44|189.14|191.51|189.21|191.44|189.14|8
1652076910000|2022-05-09 06:15:10|191.45|189.15|191.81|189.51|191.88|189.58|191.45|189.15|17
1652076920000|2022-05-09 06:15:20|191.83|189.53|191.91|189.61|191.91|189.61|191.83|189.53|14
1652076930000|2022-05-09 06:15:30|191.94|189.64|191.89|189.59|191.94|189.64|191.79|189.49|11
1652076940000|2022-05-09 06:15:40|191.88|189.58|191.84|189.54|191.93|189.63|191.77|189.47|11
1652076950000|2022-05-09 06:15:50|191.85|189.55|191.66|189.36|191.85|189.55|191.65|189.35|21
1652076960000|2022-05-09 06:16:00|191.65|189.35|191.58|189.28|191.67|189.37|191.56|189.26|14
1652076970000|2022-05-09 06:16:10|191.63|189.33|191.54|189.24|191.63|189.33|191.47|189.17|8
1652076980000|2022-05-09 06:16:20|191.55|189.25|191.74|189.44|191.74|189.44|191.55|189.25|16
1652076990000|2022-05-09 06:16:30|191.73|189.43|191.79|189.49|191.8|189.5|191.72|189.42|11
1652077000000|2022-05-09 06:16:40|191.89|189.59|191.74|189.44|191.89|189.59|191.72|189.42|12
1652077010000|2022-05-09 06:16:50|191.75|189.45|191.74|189.44|191.84|189.54|191.74|189.44|16
1652077020000|2022-05-09 06:17:00|191.76|189.46|191.73|189.43|191.76|189.46|191.71|189.41|7
1652077030000|2022-05-09 06:17:10|191.72|189.42|191.76|189.46|191.79|189.49|191.65|189.35|16
1652077040000|2022-05-09 06:17:20|191.78|189.48|191.72|189.42|191.82|189.52|191.7|189.4|8
1652077050000|2022-05-09 06:17:30|191.73|189.43|191.74|189.44|191.81|189.51|191.71|189.41|9
1652077060000|2022-05-09 06:17:40|191.75|189.45|191.72|189.42|191.76|189.46|191.72|189.42|6
1652077070000|2022-05-09 06:17:50|191.73|189.43|191.79|189.49|191.84|189.54|191.73|189.43|11
1652077080000|2022-05-09 06:18:00|191.85|189.55|191.9|189.6|191.9|189.6|191.82|189.52|9
1652077090000|2022-05-09 06:18:10|191.88|189.58|191.99|189.69|191.99|189.69|191.88|189.58|11
1652077100000|2022-05-09 06:18:20|191.98|189.68|191.8|189.5|192|189.7|191.8|189.5|12
1652077110000|2022-05-09 06:18:30|191.83|189.53|191.98|189.68|191.98|189.68|191.82|189.52|8
1652077120000|2022-05-09 06:18:40|191.99|189.69|192.14|189.84|192.14|189.84|191.99|189.69|12
1652077130000|2022-05-09 06:18:50|192.13|189.83|192.07|189.77|192.14|189.84|192.07|189.77|7
1652077140000|2022-05-09 06:19:00|192.08|189.78|192.09|189.79|192.18|189.88|192.05|189.75|14
1652077150000|2022-05-09 06:19:10|192.08|189.78|192.08|189.78|192.1|189.8|192.08|189.78|4
1652077160000|2022-05-09 06:19:20|192.09|189.79|192.08|189.78|192.09|189.79|192.08|189.78|2
1652077170000|2022-05-09 06:19:30|192.07|189.77|192.09|189.79|192.09|189.79|191.99|189.69|9
1652077180000|2022-05-09 06:19:40|192.1|189.8|192.45|190.15|192.45|190.15|192.1|189.8|11
1652077190000|2022-05-09 06:19:50|192.46|190.16|192.47|190.17|192.47|190.17|192.44|190.14|6
1652077200000|2022-05-09 06:20:00|192.46|190.16|192.44|190.14|192.5|190.2|192.39|190.09|20
1652077210000|2022-05-09 06:20:10|192.45|190.15|192.26|189.96|192.45|190.15|192.26|189.96|11
1652077220000|2022-05-09 06:20:20|192.24|189.94|192.01|189.71|192.24|189.94|192.01|189.71|8
1652077230000|2022-05-09 06:20:30|191.95|189.65|192.04|189.74|192.04|189.74|191.94|189.64|11
1652077240000|2022-05-09 06:20:40|192.05|189.75|192.06|189.76|192.08|189.78|192.01|189.71|12
1652077250000|2022-05-09 06:20:50|192.08|189.78|192.08|189.78|192.08|189.78|192.04|189.74|3
1652077260000|2022-05-09 06:21:00|192.1|189.8|191.99|189.69|192.1|189.8|191.99|189.69|7
1652077270000|2022-05-09 06:21:10|192|189.7|192.07|189.77|192.07|189.77|192|189.7|7
1652077280000|2022-05-09 06:21:20|192.06|189.76|192.06|189.76|192.06|189.76|192.06|189.76|1
1652077290000|2022-05-09 06:21:30|192.07|189.77|192.08|189.78|192.08|189.78|192.07|189.77|2
1652077310000|2022-05-09 06:21:50|192.07|189.77|192.07|189.77|192.07|189.77|192.07|189.77|1
1652077320000|2022-05-09 06:22:00|192.08|189.78|191.97|189.67|192.1|189.8|191.97|189.67|6
1652077330000|2022-05-09 06:22:10|191.99|189.69|192|189.7|192.08|189.78|191.92|189.62|17
1652077340000|2022-05-09 06:22:20|191.99|189.69|192|189.7|192.08|189.78|191.99|189.69|9
1652077350000|2022-05-09 06:22:30|191.99|189.69|191.9|189.6|191.99|189.69|191.9|189.6|3
1652077360000|2022-05-09 06:22:40|191.98|189.68|191.98|189.68|191.98|189.68|191.93|189.63|7
1652077370000|2022-05-09 06:22:50|192|189.7|191.99|189.69|192.02|189.72|191.97|189.67|5
1652077380000|2022-05-09 06:23:00|192|189.7|191.8|189.5|192|189.7|191.8|189.5|9
1652077390000|2022-05-09 06:23:10|191.84|189.54|191.76|189.46|191.84|189.54|191.75|189.45|9
1652077400000|2022-05-09 06:23:20|191.67|189.37|191.66|189.36|191.73|189.43|191.6|189.3|16
1652077410000|2022-05-09 06:23:30|191.67|189.37|191.78|189.48|191.79|189.49|191.67|189.37|11
1652077420000|2022-05-09 06:23:40|191.82|189.52|191.87|189.57|191.87|189.57|191.81|189.51|5
1652077430000|2022-05-09 06:23:50|191.85|189.55|191.79|189.49|191.85|189.55|191.78|189.48|9
1652077440000|2022-05-09 06:24:00|191.8|189.5|191.76|189.46|191.87|189.57|191.76|189.46|12
1652077450000|2022-05-09 06:24:10|191.87|189.57|191.88|189.58|191.89|189.59|191.84|189.54|14
1652077460000|2022-05-09 06:24:20|191.89|189.59|191.92|189.62|191.95|189.65|191.88|189.58|7
1652077470000|2022-05-09 06:24:30|191.86|189.56|191.96|189.66|191.98|189.68|191.86|189.56|8
1652077480000|2022-05-09 06:24:40|191.97|189.67|191.89|189.59|191.98|189.68|191.89|189.59|11
1652077500000|2022-05-09 06:25:00|191.91|189.61|192.07|189.77|192.07|189.77|191.91|189.61|13
1652077510000|2022-05-09 06:25:10|192.08|189.78|192.09|189.79|192.09|189.79|192.07|189.77|4
1652077530000|2022-05-09 06:25:30|192.07|189.77|192.17|189.87|192.17|189.87|192.07|189.77|5
1652077540000|2022-05-09 06:25:40|192.18|189.88|192.16|189.86|192.18|189.88|192.11|189.81|7
1652077550000|2022-05-09 06:25:50|192.1|189.8|192.09|189.79|192.1|189.8|192.04|189.74|6
1652077560000|2022-05-09 06:26:00|192.08|189.78|191.95|189.65|192.1|189.8|191.92|189.62|10
1652077570000|2022-05-09 06:26:10|191.94|189.64|191.88|189.58|191.94|189.64|191.7|189.4|9
1652077580000|2022-05-09 06:26:20|191.89|189.59|191.82|189.52|191.89|189.59|191.8|189.5|8
1652077590000|2022-05-09 06:26:30|191.84|189.54|191.82|189.52|191.86|189.56|191.73|189.43|10
1652077600000|2022-05-09 06:26:40|191.76|189.46|191.8|189.5|191.82|189.52|191.75|189.45|8
1652077610000|2022-05-09 06:26:50|191.81|189.51|191.67|189.37|191.81|189.51|191.67|189.37|8
1652077620000|2022-05-09 06:27:00|191.66|189.36|191.75|189.45|191.76|189.46|191.66|189.36|7
1652077630000|2022-05-09 06:27:10|191.74|189.44|191.8|189.5|191.8|189.5|191.74|189.44|13
1652077640000|2022-05-09 06:27:20|191.81|189.51|191.9|189.6|191.96|189.66|191.76|189.46|16
1652077650000|2022-05-09 06:27:30|191.89|189.59|191.81|189.51|191.89|189.59|191.81|189.51|6
1652077660000|2022-05-09 06:27:40|191.79|189.49|191.82|189.52|191.82|189.52|191.79|189.49|3
1652077670000|2022-05-09 06:27:50|191.83|189.53|191.89|189.59|191.89|189.59|191.83|189.53|7
1652077680000|2022-05-09 06:28:00|191.88|189.58|191.95|189.65|191.98|189.68|191.88|189.58|10
1652077690000|2022-05-09 06:28:10|191.94|189.64|191.97|189.67|191.97|189.67|191.8|189.5|12
1652077700000|2022-05-09 06:28:20|191.99|189.69|192.07|189.77|192.08|189.78|191.99|189.69|15
1652077710000|2022-05-09 06:28:30|192.08|189.78|192.19|189.89|192.19|189.89|192|189.7|16
1652077720000|2022-05-09 06:28:40|192.18|189.88|192.23|189.93|192.23|189.93|192.15|189.85|8
1652077730000|2022-05-09 06:28:50|192.22|189.92|192.19|189.89|192.22|189.92|192.18|189.88|7
1652077740000|2022-05-09 06:29:00|192.29|189.99|192.35|190.05|192.35|190.05|192.29|189.99|9
1652077750000|2022-05-09 06:29:10|192.38|190.08|192.36|190.06|192.38|190.08|192.35|190.05|3
1652077760000|2022-05-09 06:29:20|192.35|190.05|192.27|189.97|192.35|190.05|192.27|189.97|4
1652077770000|2022-05-09 06:29:30|192.29|189.99|192.35|190.05|192.36|190.06|192.29|189.99|3
1652077780000|2022-05-09 06:29:40|192.16|189.86|192.17|189.87|192.19|189.89|192.12|189.82|10
1652077790000|2022-05-09 06:29:50|192.09|189.79|192.09|189.79|192.12|189.82|192.09|189.79|3
1652077800000|2022-05-09 06:30:00|192.08|189.78|191.98|189.68|192.08|189.78|191.91|189.61|12
1652077810000|2022-05-09 06:30:10|191.93|189.63|191.98|189.68|191.98|189.68|191.92|189.62|8
1652077820000|2022-05-09 06:30:20|191.97|189.67|192.08|189.78|192.08|189.78|191.97|189.67|6
1652077830000|2022-05-09 06:30:30|192.09|189.79|192.46|190.16|192.46|190.16|192.09|189.79|19
1652077840000|2022-05-09 06:30:40|192.44|190.14|192.36|190.06|192.45|190.15|192.36|190.06|10
1652077850000|2022-05-09 06:30:50|192.35|190.05|192.53|190.23|192.56|190.26|192.35|190.05|15
1652077860000|2022-05-09 06:31:00|192.54|190.24|192.55|190.25|192.57|190.27|192.53|190.23|8
1652077870000|2022-05-09 06:31:10|192.54|190.24|192.61|190.31|192.62|190.32|192.5|190.2|15
1652077880000|2022-05-09 06:31:20|192.57|190.27|192.55|190.25|192.59|190.29|192.55|190.25|5
1652077890000|2022-05-09 06:31:30|192.53|190.23|192.54|190.24|192.54|190.24|192.47|190.17|10
1652077900000|2022-05-09 06:31:40|192.56|190.26|192.55|190.25|192.61|190.31|192.54|190.24|11
1652077910000|2022-05-09 06:31:50|192.56|190.26|192.64|190.34|192.64|190.34|192.55|190.25|10
1652077920000|2022-05-09 06:32:00|192.67|190.37|192.77|190.47|192.77|190.47|192.63|190.33|13
1652077930000|2022-05-09 06:32:10|192.74|190.44|192.71|190.41|192.79|190.49|192.71|190.41|20
1652077940000|2022-05-09 06:32:20|192.7|190.4|192.86|190.56|192.86|190.56|192.66|190.36|14
1652077950000|2022-05-09 06:32:30|192.82|190.52|192.83|190.53|192.88|190.58|192.82|190.52|9
1652077960000|2022-05-09 06:32:40|192.87|190.57|192.82|190.52|192.93|190.63|192.81|190.51|9
1652077970000|2022-05-09 06:32:50|192.84|190.54|192.83|190.53|192.85|190.55|192.82|190.52|8
1652077980000|2022-05-09 06:33:00|192.84|190.54|192.97|190.67|192.97|190.67|192.84|190.54|12
1652077990000|2022-05-09 06:33:10|192.98|190.68|192.92|190.62|192.98|190.68|192.89|190.59|9
1652078000000|2022-05-09 06:33:20|192.91|190.61|192.88|190.58|192.98|190.68|192.84|190.54|9
1652078010000|2022-05-09 06:33:30|192.89|190.59|192.86|190.56|192.89|190.59|192.86|190.56|2
1652078020000|2022-05-09 06:33:40|192.9|190.6|192.82|190.52|192.9|190.6|192.8|190.5|13
1652078030000|2022-05-09 06:33:50|192.87|190.57|192.87|190.57|192.87|190.57|192.79|190.49|12
1652078040000|2022-05-09 06:34:00|192.88|190.58|192.89|190.59|192.98|190.68|192.87|190.57|14
1652078050000|2022-05-09 06:34:10|192.87|190.57|192.81|190.51|192.89|190.59|192.81|190.51|6
1652078060000|2022-05-09 06:34:20|192.83|190.53|192.81|190.51|192.83|190.53|192.73|190.43|8
1652078070000|2022-05-09 06:34:30|192.8|190.5|192.75|190.45|192.8|190.5|192.75|190.45|3
1652078080000|2022-05-09 06:34:40|192.76|190.46|192.82|190.52|192.84|190.54|192.75|190.45|6
1652078090000|2022-05-09 06:34:50|192.83|190.53|192.82|190.52|192.83|190.53|192.82|190.52|2
1652078100000|2022-05-09 06:35:00|192.81|190.51|192.74|190.44|192.81|190.51|192.74|190.44|7
1652078110000|2022-05-09 06:35:10|192.75|190.45|192.53|190.23|192.75|190.45|192.51|190.21|17
1652078120000|2022-05-09 06:35:20|192.52|190.22|192.41|190.11|192.53|190.23|192.41|190.11|15
1652078130000|2022-05-09 06:35:30|192.4|190.1|192.43|190.13|192.43|190.13|192.19|189.89|13
1652078140000|2022-05-09 06:35:40|192.44|190.14|192.55|190.25|192.55|190.25|192.44|190.14|10
1652078150000|2022-05-09 06:35:50|192.56|190.26|192.5|190.2|192.56|190.26|192.49|190.19|9
1652078160000|2022-05-09 06:36:00|192.47|190.17|192.53|190.23|192.53|190.23|192.47|190.17|5
1652078170000|2022-05-09 06:36:10|192.52|190.22|192.53|190.23|192.53|190.23|192.47|190.17|6
1652078180000|2022-05-09 06:36:20|192.54|190.24|192.56|190.26|192.59|190.29|192.52|190.22|7
1652078190000|2022-05-09 06:36:30|192.57|190.27|192.61|190.31|192.63|190.33|192.57|190.27|5
1652078200000|2022-05-09 06:36:40|192.63|190.33|192.79|190.49|192.79|190.49|192.6|190.3|14
1652078210000|2022-05-09 06:36:50|192.78|190.48|192.81|190.51|192.81|190.51|192.69|190.39|15
1652078220000|2022-05-09 06:37:00|192.75|190.45|192.76|190.46|192.87|190.57|192.72|190.42|16
1652078230000|2022-05-09 06:37:10|192.75|190.45|192.75|190.45|192.78|190.48|192.69|190.39|12
1652078240000|2022-05-09 06:37:20|192.74|190.44|192.74|190.44|192.75|190.45|192.66|190.36|11
1652078250000|2022-05-09 06:37:30|192.75|190.45|192.66|190.36|192.8|190.5|192.66|190.36|10
1652078260000|2022-05-09 06:37:40|192.65|190.35|192.66|190.36|192.67|190.37|192.59|190.29|6
1652078270000|2022-05-09 06:37:50|192.65|190.35|192.58|190.28|192.65|190.35|192.57|190.27|6
1652078280000|2022-05-09 06:38:00|192.65|190.35|192.66|190.36|192.67|190.37|192.65|190.35|6
1652078300000|2022-05-09 06:38:20|192.65|190.35|192.67|190.37|192.67|190.37|192.57|190.27|13
1652078310000|2022-05-09 06:38:30|192.68|190.38|192.66|190.36|192.68|190.38|192.66|190.36|2
1652078330000|2022-05-09 06:38:50|192.62|190.32|192.56|190.26|192.67|190.37|192.56|190.26|9
1652078340000|2022-05-09 06:39:00|192.6|190.3|192.57|190.27|192.64|190.34|192.56|190.26|9
1652078350000|2022-05-09 06:39:10|192.61|190.31|192.64|190.34|192.64|190.34|192.58|190.28|4
1652078360000|2022-05-09 06:39:20|192.63|190.33|192.57|190.27|192.72|190.42|192.57|190.27|13
1652078370000|2022-05-09 06:39:30|192.58|190.28|192.64|190.34|192.64|190.34|192.58|190.28|4
1652078380000|2022-05-09 06:39:40|192.63|190.33|192.64|190.34|192.64|190.34|192.58|190.28|7
1652078390000|2022-05-09 06:39:50|192.63|190.33|192.63|190.33|192.64|190.34|192.62|190.32|9
1652078400000|2022-05-09 06:40:00|192.64|190.34|192.7|190.4|192.7|190.4|192.59|190.29|13
1652078420000|2022-05-09 06:40:20|192.69|190.39|192.58|190.28|192.69|190.39|192.49|190.19|12
1652078430000|2022-05-09 06:40:30|192.56|190.26|192.53|190.23|192.56|190.26|192.48|190.18|7
1652078440000|2022-05-09 06:40:40|192.51|190.21|192.36|190.06|192.51|190.21|192.36|190.06|19
1652078450000|2022-05-09 06:40:50|192.37|190.07|192.12|189.82|192.41|190.11|192.11|189.81|12
1652078460000|2022-05-09 06:41:00|192.09|189.79|192.37|190.07|192.38|190.08|192.08|189.78|17
1652078470000|2022-05-09 06:41:10|192.36|190.06|192.37|190.07|192.41|190.11|192.36|190.06|12
1652078480000|2022-05-09 06:41:20|192.4|190.1|192.1|189.8|192.41|190.11|192.09|189.79|15
1652078490000|2022-05-09 06:41:30|192.12|189.82|192.1|189.8|192.12|189.82|192.07|189.77|5
1652078500000|2022-05-09 06:41:40|192.09|189.79|192.1|189.8|192.1|189.8|192|189.7|8
1652078510000|2022-05-09 06:41:50|192.08|189.78|192.17|189.87|192.19|189.89|192.08|189.78|13
1652078520000|2022-05-09 06:42:00|192.11|189.81|192.1|189.8|192.11|189.81|192.04|189.74|11
1652078530000|2022-05-09 06:42:10|192.08|189.78|192.38|190.08|192.5|190.2|192.08|189.78|18
1652078540000|2022-05-09 06:42:20|192.37|190.07|192.35|190.05|192.42|190.12|192.17|189.87|16
1652078550000|2022-05-09 06:42:30|192.36|190.06|192.44|190.14|192.44|190.14|192.35|190.05|8
1652078560000|2022-05-09 06:42:40|192.46|190.16|192.55|190.25|192.55|190.25|192.38|190.08|8
1652078570000|2022-05-09 06:42:50|192.56|190.26|192.56|190.26|192.64|190.34|192.56|190.26|9
1652078580000|2022-05-09 06:43:00|192.57|190.27|192.69|190.39|192.69|190.39|192.55|190.25|12
1652078590000|2022-05-09 06:43:10|192.65|190.35|192.69|190.39|192.69|190.39|192.65|190.35|4
1652078600000|2022-05-09 06:43:20|192.7|190.4|192.67|190.37|192.73|190.43|192.67|190.37|10
1652078610000|2022-05-09 06:43:30|192.68|190.38|192.86|190.56|192.86|190.56|192.67|190.37|17
1652078620000|2022-05-09 06:43:40|192.85|190.55|192.82|190.52|192.92|190.62|192.79|190.49|17
1652078630000|2022-05-09 06:43:50|192.81|190.51|192.75|190.45|192.88|190.58|192.75|190.45|9
1652078640000|2022-05-09 06:44:00|192.8|190.5|192.77|190.47|192.8|190.5|192.75|190.45|7
1652078650000|2022-05-09 06:44:10|192.78|190.48|192.79|190.49|192.79|190.49|192.76|190.46|8
1652078660000|2022-05-09 06:44:20|192.8|190.5|192.87|190.57|192.88|190.58|192.8|190.5|6
1652078670000|2022-05-09 06:44:30|192.89|190.59|193.09|190.79|193.09|190.79|192.84|190.54|10
1652078680000|2022-05-09 06:44:40|193.1|190.8|192.93|190.63|193.1|190.8|192.93|190.63|15
1652078690000|2022-05-09 06:44:50|192.96|190.66|192.99|190.69|192.99|190.69|192.93|190.63|3
1652078700000|2022-05-09 06:45:00|192.94|190.64|192.91|190.61|192.94|190.64|192.79|190.49|15
1652078710000|2022-05-09 06:45:10|192.9|190.6|192.96|190.66|192.98|190.68|192.87|190.57|14
1652078720000|2022-05-09 06:45:20|192.98|190.68|192.99|190.69|193.01|190.71|192.98|190.68|8
1652078730000|2022-05-09 06:45:30|193|190.7|193.17|190.87|193.17|190.87|192.97|190.67|13
1652078740000|2022-05-09 06:45:40|193.18|190.88|193.18|190.88|193.27|190.97|193.11|190.81|12
1652078750000|2022-05-09 06:45:50|193.19|190.89|193.19|190.89|193.19|190.89|193.17|190.87|4
1652078760000|2022-05-09 06:46:00|193.18|190.88|193.43|191.13|193.44|191.14|193.18|190.88|10
1652078770000|2022-05-09 06:46:10|193.44|191.14|193.33|191.03|193.44|191.14|193.27|190.97|11
1652078780000|2022-05-09 06:46:20|193.35|191.05|193.19|190.89|193.35|191.05|193.17|190.87|4
1652078790000|2022-05-09 06:46:30|193.2|190.9|193.25|190.95|193.27|190.97|193.02|190.72|10
1652078800000|2022-05-09 06:46:40|193.26|190.96|193.4|191.1|193.42|191.12|193.26|190.96|11
1652078810000|2022-05-09 06:46:50|193.37|191.07|193.36|191.06|193.38|191.08|193.35|191.05|10
1652078820000|2022-05-09 06:47:00|193.35|191.05|193.46|191.16|193.51|191.21|193.3|191|20
1652078830000|2022-05-09 06:47:10|193.47|191.17|193.54|191.24|193.54|191.24|193.46|191.16|10
1652078840000|2022-05-09 06:47:20|193.53|191.23|193.51|191.21|193.53|191.23|193.51|191.21|5
1652078850000|2022-05-09 06:47:30|193.5|191.2|193.55|191.25|193.57|191.27|193.49|191.19|12
1652078860000|2022-05-09 06:47:40|193.64|191.34|193.63|191.33|193.66|191.36|193.57|191.27|17
1652078870000|2022-05-09 06:47:50|193.64|191.34|193.66|191.36|193.66|191.36|193.64|191.34|8
1652078880000|2022-05-09 06:48:00|193.65|191.35|193.65|191.35|193.69|191.39|193.64|191.34|8
1652078890000|2022-05-09 06:48:10|193.66|191.36|193.79|191.49|193.94|191.64|193.66|191.36|23
1652078900000|2022-05-09 06:48:20|193.81|191.51|193.79|191.49|193.81|191.51|193.76|191.46|13
1652078910000|2022-05-09 06:48:30|193.77|191.47|193.73|191.43|193.83|191.53|193.73|191.43|5
1652078920000|2022-05-09 06:48:40|193.74|191.44|193.82|191.52|193.84|191.54|193.74|191.44|11
1652078930000|2022-05-09 06:48:50|193.8|191.5|193.89|191.59|193.91|191.61|193.79|191.49|14
1652078940000|2022-05-09 06:49:00|193.9|191.6|193.94|191.64|193.99|191.69|193.89|191.59|13
1652078950000|2022-05-09 06:49:10|193.92|191.62|194.38|192.08|194.38|192.08|193.92|191.62|17
1652078960000|2022-05-09 06:49:20|194.37|192.07|194.42|192.12|194.65|192.35|194.3|192|27
1652078970000|2022-05-09 06:49:30|194.46|192.16|194.36|192.06|194.51|192.21|194.35|192.05|24
1652078980000|2022-05-09 06:49:40|194.34|192.04|194.36|192.06|194.44|192.14|194.1|191.8|24
1652078990000|2022-05-09 06:49:50|194.35|192.05|194.12|191.82|194.35|192.05|194.01|191.71|31
1652079000000|2022-05-09 06:50:00|194.07|191.77|193.83|191.53|194.07|191.77|193.77|191.47|23
1652079010000|2022-05-09 06:50:10|193.82|191.52|193.68|191.38|193.84|191.54|193.65|191.35|17
1652079020000|2022-05-09 06:50:20|193.67|191.37|193.69|191.39|193.7|191.4|193.65|191.35|9
1652079030000|2022-05-09 06:50:30|193.7|191.4|193.54|191.24|193.7|191.4|193.52|191.22|13
1652079040000|2022-05-09 06:50:40|193.53|191.23|193.53|191.23|193.54|191.24|193.52|191.22|7
1652079050000|2022-05-09 06:50:50|193.54|191.24|193.63|191.33|193.69|191.39|193.54|191.24|15
1652079060000|2022-05-09 06:51:00|193.65|191.35|193.63|191.33|193.69|191.39|193.62|191.32|6
1652079070000|2022-05-09 06:51:10|193.66|191.36|193.62|191.32|193.66|191.36|193.62|191.32|8
1652079080000|2022-05-09 06:51:20|193.63|191.33|193.61|191.31|193.67|191.37|193.6|191.3|12
1652079090000|2022-05-09 06:51:30|193.62|191.32|193.61|191.31|193.62|191.32|193.6|191.3|6
1652079100000|2022-05-09 06:51:40|193.6|191.3|193.6|191.3|193.64|191.34|193.6|191.3|5
1652079110000|2022-05-09 06:51:50|193.61|191.31|193.62|191.32|193.62|191.32|193.61|191.31|2
1652079120000|2022-05-09 06:52:00|193.63|191.33|193.6|191.3|193.64|191.34|193.6|191.3|4
1652079130000|2022-05-09 06:52:10|193.63|191.33|193.7|191.4|193.72|191.42|193.59|191.29|13
1652079140000|2022-05-09 06:52:20|193.69|191.39|193.69|191.39|193.72|191.42|193.67|191.37|7
1652079150000|2022-05-09 06:52:30|193.73|191.43|193.72|191.42|193.77|191.47|193.72|191.42|3
1652079160000|2022-05-09 06:52:40|193.76|191.46|193.72|191.42|193.77|191.47|193.72|191.42|5
1652079170000|2022-05-09 06:52:50|193.62|191.32|193.69|191.39|193.74|191.44|193.62|191.32|7
1652079180000|2022-05-09 06:53:00|193.68|191.38|193.37|191.07|193.7|191.4|193.37|191.07|18
1652079190000|2022-05-09 06:53:10|193.38|191.08|193.36|191.06|193.39|191.09|193.28|190.98|10
1652079200000|2022-05-09 06:53:20|193.38|191.08|193.38|191.08|193.38|191.08|193.36|191.06|4
1652079210000|2022-05-09 06:53:30|193.37|191.07|193.22|190.92|193.37|191.07|193.19|190.89|12
1652079220000|2022-05-09 06:53:40|193.21|190.91|193.36|191.06|193.37|191.07|193.21|190.91|18
1652079230000|2022-05-09 06:53:50|193.38|191.08|193.37|191.07|193.4|191.1|193.37|191.07|6
1652079240000|2022-05-09 06:54:00|193.38|191.08|193.41|191.11|193.41|191.11|193.36|191.06|11
1652079250000|2022-05-09 06:54:10|193.42|191.12|193.19|190.89|193.43|191.13|193.18|190.88|9
1652079260000|2022-05-09 06:54:20|193.18|190.88|192.95|190.65|193.18|190.88|192.95|190.65|8
1652079270000|2022-05-09 06:54:30|192.98|190.68|192.98|190.68|192.99|190.69|192.72|190.42|12
1652079280000|2022-05-09 06:54:40|192.96|190.66|193|190.7|193.01|190.71|192.93|190.63|12
1652079300000|2022-05-09 06:55:00|192.89|190.59|192.99|190.69|192.99|190.69|192.85|190.55|8
1652079310000|2022-05-09 06:55:10|192.98|190.68|192.65|190.35|192.98|190.68|192.65|190.35|18
1652079320000|2022-05-09 06:55:20|192.64|190.34|192.63|190.33|192.65|190.35|192.63|190.33|4
1652079330000|2022-05-09 06:55:30|192.7|190.4|192.64|190.34|192.71|190.41|192.64|190.34|6
1652079340000|2022-05-09 06:55:40|192.66|190.36|192.55|190.25|192.7|190.4|192.46|190.16|14
1652079350000|2022-05-09 06:55:50|192.57|190.27|192.56|190.26|192.6|190.3|192.56|190.26|9
1652079360000|2022-05-09 06:56:00|192.61|190.31|192.48|190.18|192.61|190.31|192.35|190.05|20
1652079370000|2022-05-09 06:56:10|192.47|190.17|192.55|190.25|192.73|190.43|192.17|189.87|23
1652079380000|2022-05-09 06:56:20|192.54|190.24|192.58|190.28|192.58|190.28|192.39|190.09|24
1652079390000|2022-05-09 06:56:30|192.62|190.32|192.53|190.23|192.63|190.33|192.34|190.04|30
1652079400000|2022-05-09 06:56:40|192.58|190.28|193.04|190.74|193.12|190.82|192.58|190.28|27
1652079410000|2022-05-09 06:56:50|193.09|190.79|193.1|190.8|193.18|190.88|193.08|190.78|11
1652079420000|2022-05-09 06:57:00|193.24|190.94|193.09|190.79|193.24|190.94|193.08|190.78|9
1652079430000|2022-05-09 06:57:10|193.07|190.77|193|190.7|193.09|190.79|192.98|190.68|13
1652079440000|2022-05-09 06:57:20|193.03|190.73|193|190.7|193.03|190.73|193|190.7|2
1652079450000|2022-05-09 06:57:30|192.99|190.69|192.8|190.5|192.99|190.69|192.8|190.5|10
1652079460000|2022-05-09 06:57:40|192.81|190.51|192.89|190.59|192.89|190.59|192.79|190.49|10
1652079470000|2022-05-09 06:57:50|192.88|190.58|192.89|190.59|192.98|190.68|192.8|190.5|11
1652079480000|2022-05-09 06:58:00|192.9|190.6|192.89|190.59|192.97|190.67|192.88|190.58|9
1652079490000|2022-05-09 06:58:10|192.91|190.61|192.79|190.49|192.93|190.63|192.79|190.49|8
1652079500000|2022-05-09 06:58:20|192.8|190.5|192.9|190.6|192.91|190.61|192.8|190.5|6
1652079510000|2022-05-09 06:58:30|192.93|190.63|192.9|190.6|192.94|190.64|192.9|190.6|3
1652079540000|2022-05-09 06:59:00|192.91|190.61|192.9|190.6|192.94|190.64|192.9|190.6|5
1652079550000|2022-05-09 06:59:10|192.92|190.62|192.89|190.59|192.92|190.62|192.89|190.59|3
1652079570000|2022-05-09 06:59:30|192.83|190.53|192.77|190.47|192.83|190.53|192.76|190.46|16
1652079580000|2022-05-09 06:59:40|192.78|190.48|192.77|190.47|192.8|190.5|192.68|190.38|20
1652079590000|2022-05-09 06:59:50|192.78|190.48|192.85|190.55|192.89|190.59|192.78|190.48|11
1652079600000|2022-05-09 07:00:00|192.8|190.5|192.8|190.5|192.8|190.5|192.8|190.5|1
1652079610000|2022-05-09 07:00:10|192.82|190.52|192.78|190.48|192.89|190.59|192.78|190.48|16
1652079620000|2022-05-09 07:00:20|192.77|190.47|192.79|190.49|192.85|190.55|192.77|190.47|9
1652079630000|2022-05-09 07:00:30|192.85|190.55|192.75|190.45|192.85|190.55|192.74|190.44|7
1652079640000|2022-05-09 07:00:40|192.74|190.44|192.81|190.51|192.81|190.51|192.73|190.43|17
1652079650000|2022-05-09 07:00:50|192.82|190.52|193.18|190.88|193.18|190.88|192.82|190.52|21
1652079660000|2022-05-09 07:01:00|193.19|190.89|193.39|191.09|193.46|191.16|193.18|190.88|18
1652079670000|2022-05-09 07:01:10|193.38|191.08|193.4|191.1|193.4|191.1|193.36|191.06|10
1652079680000|2022-05-09 07:01:20|193.44|191.14|193.44|191.14|193.45|191.15|193.36|191.06|11
1652079690000|2022-05-09 07:01:30|193.47|191.17|193.19|190.89|193.47|191.17|193.18|190.88|15
1652079700000|2022-05-09 07:01:40|193.18|190.88|193.36|191.06|193.39|191.09|193.18|190.88|13
1652079710000|2022-05-09 07:01:50|193.37|191.07|193.37|191.07|193.37|191.07|193.36|191.06|5
1652079720000|2022-05-09 07:02:00|193.4|191.1|193.43|191.13|193.43|191.13|193.33|191.03|14
1652079730000|2022-05-09 07:02:10|193.44|191.14|193.41|191.11|193.44|191.14|193.39|191.09|4
1652079740000|2022-05-09 07:02:20|193.44|191.14|193.53|191.23|193.53|191.23|193.43|191.13|7
1652079750000|2022-05-09 07:02:30|193.51|191.21|193.54|191.24|193.54|191.24|193.48|191.18|11
1652079760000|2022-05-09 07:02:40|193.53|191.23|193.72|191.42|193.74|191.44|193.5|191.2|18
1652079770000|2022-05-09 07:02:50|193.73|191.43|193.72|191.42|193.79|191.49|193.71|191.41|12
1652079780000|2022-05-09 07:03:00|193.73|191.43|193.65|191.35|193.73|191.43|193.59|191.29|9
1652079790000|2022-05-09 07:03:10|193.66|191.36|193.65|191.35|193.73|191.43|193.64|191.34|11
1652079800000|2022-05-09 07:03:20|193.64|191.34|193.78|191.48|193.78|191.48|193.64|191.34|9
1652079810000|2022-05-09 07:03:30|193.71|191.41|193.8|191.5|193.82|191.52|193.71|191.41|20
1652079820000|2022-05-09 07:03:40|193.79|191.49|193.76|191.46|193.83|191.53|193.74|191.44|14
1652079830000|2022-05-09 07:03:50|193.82|191.52|193.76|191.46|193.84|191.54|193.76|191.46|11
1652079840000|2022-05-09 07:04:00|193.75|191.45|193.73|191.43|193.78|191.48|193.72|191.42|9
1652079850000|2022-05-09 07:04:10|193.72|191.42|193.67|191.37|193.72|191.42|193.67|191.37|3
1652079860000|2022-05-09 07:04:20|193.71|191.41|193.66|191.36|193.72|191.42|193.65|191.35|9
1652079870000|2022-05-09 07:04:30|193.65|191.35|193.65|191.35|193.7|191.4|193.65|191.35|8
1652079880000|2022-05-09 07:04:40|193.66|191.36|193.65|191.35|193.66|191.36|193.63|191.33|7
1652079890000|2022-05-09 07:04:50|193.6|191.3|193.61|191.31|193.68|191.38|193.6|191.3|6
1652079900000|2022-05-09 07:05:00|193.6|191.3|193.7|191.4|193.7|191.4|193.6|191.3|8
1652079910000|2022-05-09 07:05:10|193.71|191.41|193.7|191.4|193.71|191.41|193.7|191.4|4
1652079920000|2022-05-09 07:05:20|193.67|191.37|193.71|191.41|193.72|191.42|193.67|191.37|6
1652079930000|2022-05-09 07:05:30|193.67|191.37|193.7|191.4|193.71|191.41|193.65|191.35|6
1652079940000|2022-05-09 07:05:40|193.69|191.39|193.65|191.35|193.69|191.39|193.65|191.35|3
1652079950000|2022-05-09 07:05:50|193.66|191.36|193.66|191.36|193.66|191.36|193.64|191.34|7
1652079960000|2022-05-09 07:06:00|193.65|191.35|193.72|191.42|193.72|191.42|193.65|191.35|12
1652079970000|2022-05-09 07:06:10|193.68|191.38|193.88|191.58|193.88|191.58|193.68|191.38|10
1652079980000|2022-05-09 07:06:20|193.87|191.57|193.8|191.5|193.88|191.58|193.72|191.42|9
1652079990000|2022-05-09 07:06:30|193.81|191.51|193.8|191.5|193.81|191.51|193.79|191.49|6
1652080000000|2022-05-09 07:06:40|193.79|191.49|193.81|191.51|193.88|191.58|193.77|191.47|7
1652080010000|2022-05-09 07:06:50|193.75|191.45|193.79|191.49|193.81|191.51|193.75|191.45|3
1652080020000|2022-05-09 07:07:00|193.83|191.53|193.73|191.43|193.83|191.53|193.68|191.38|12
1652080030000|2022-05-09 07:07:10|193.74|191.44|193.73|191.43|193.74|191.44|193.7|191.4|6
1652080040000|2022-05-09 07:07:20|193.72|191.42|193.8|191.5|193.8|191.5|193.72|191.42|6
1652080050000|2022-05-09 07:07:30|193.86|191.56|193.82|191.52|193.86|191.56|193.81|191.51|5
1652080060000|2022-05-09 07:07:40|193.8|191.5|193.74|191.44|193.8|191.5|193.74|191.44|4
1652080070000|2022-05-09 07:07:50|193.75|191.45|193.83|191.53|193.86|191.56|193.75|191.45|11
1652080080000|2022-05-09 07:08:00|193.82|191.52|193.82|191.52|193.83|191.53|193.82|191.52|5
1652080090000|2022-05-09 07:08:10|193.77|191.47|193.74|191.44|193.77|191.47|193.74|191.44|4
1652080100000|2022-05-09 07:08:20|193.73|191.43|193.68|191.38|193.74|191.44|193.68|191.38|9
1652080110000|2022-05-09 07:08:30|193.74|191.44|193.67|191.37|193.74|191.44|193.67|191.37|4
1652080120000|2022-05-09 07:08:40|193.68|191.38|193.74|191.44|193.75|191.45|193.66|191.36|8
1652080130000|2022-05-09 07:08:50|193.75|191.45|193.75|191.45|193.85|191.55|193.74|191.44|8
1652080140000|2022-05-09 07:09:00|193.74|191.44|193.84|191.54|193.84|191.54|193.74|191.44|8
1652080150000|2022-05-09 07:09:10|193.83|191.53|193.82|191.52|193.85|191.55|193.81|191.51|8
1652080160000|2022-05-09 07:09:20|193.88|191.58|193.89|191.59|193.89|191.59|193.87|191.57|4
1652080170000|2022-05-09 07:09:30|193.91|191.61|193.89|191.59|193.91|191.61|193.89|191.59|3
1652080180000|2022-05-09 07:09:40|193.97|191.67|193.98|191.68|193.98|191.68|193.89|191.59|7
1652080190000|2022-05-09 07:09:50|193.96|191.66|193.98|191.68|194|191.7|193.95|191.65|6
1652080200000|2022-05-09 07:10:00|193.99|191.69|193.99|191.69|193.99|191.69|193.96|191.66|4
1652080210000|2022-05-09 07:10:10|193.98|191.68|193.99|191.69|194|191.7|193.98|191.68|4
1652080220000|2022-05-09 07:10:20|193.98|191.68|193.98|191.68|193.99|191.69|193.95|191.65|7
1652080230000|2022-05-09 07:10:30|194.02|191.72|194.09|191.79|194.1|191.8|194.01|191.71|11
1652080240000|2022-05-09 07:10:40|194.08|191.78|194.17|191.87|194.17|191.87|194.03|191.73|10
1652080250000|2022-05-09 07:10:50|194.3|192|194.27|191.97|194.31|192.01|194.19|191.89|8
1652080260000|2022-05-09 07:11:00|194.2|191.9|194.28|191.98|194.36|192.06|194.2|191.9|6
1652080270000|2022-05-09 07:11:10|194.34|192.04|194.33|192.03|194.4|192.1|194.33|192.03|8
1652080280000|2022-05-09 07:11:20|194.36|192.06|194.44|192.14|194.44|192.14|194.36|192.06|4
1652080290000|2022-05-09 07:11:30|194.4|192.1|194.19|191.89|194.44|192.14|194.19|191.89|12
1652080300000|2022-05-09 07:11:40|194.2|191.9|194.08|191.78|194.2|191.9|194.08|191.78|5
1652080310000|2022-05-09 07:11:50|194.07|191.77|193.99|191.69|194.07|191.77|193.96|191.66|5
1652080320000|2022-05-09 07:12:00|193.98|191.68|193.89|191.59|193.98|191.68|193.82|191.52|14
1652080330000|2022-05-09 07:12:10|193.88|191.58|193.89|191.59|193.89|191.59|193.79|191.49|6
1652080340000|2022-05-09 07:12:20|193.9|191.6|193.99|191.69|194|191.7|193.9|191.6|13
1652080350000|2022-05-09 07:12:30|194|191.7|193.99|191.69|194.05|191.75|193.99|191.69|8
1652080360000|2022-05-09 07:12:40|193.98|191.68|193.89|191.59|193.98|191.68|193.89|191.59|5
1652080370000|2022-05-09 07:12:50|193.86|191.56|193.78|191.48|193.86|191.56|193.77|191.47|9
1652080380000|2022-05-09 07:13:00|193.79|191.49|193.74|191.44|193.82|191.52|193.73|191.43|11
1652080390000|2022-05-09 07:13:10|193.75|191.45|193.83|191.53|193.84|191.54|193.72|191.42|10
1652080400000|2022-05-09 07:13:20|193.82|191.52|193.76|191.46|193.82|191.52|193.76|191.46|5
1652080410000|2022-05-09 07:13:30|193.79|191.49|193.81|191.51|193.85|191.55|193.74|191.44|8
1652080420000|2022-05-09 07:13:40|193.8|191.5|193.73|191.43|193.8|191.5|193.72|191.42|8
1652080430000|2022-05-09 07:13:50|193.72|191.42|193.85|191.55|193.85|191.55|193.68|191.38|13
1652080440000|2022-05-09 07:14:00|193.86|191.56|193.87|191.57|193.88|191.58|193.86|191.56|8
1652080450000|2022-05-09 07:14:10|193.84|191.54|193.8|191.5|193.89|191.59|193.79|191.49|8
1652080460000|2022-05-09 07:14:20|193.81|191.51|193.79|191.49|193.84|191.54|193.73|191.43|7
1652080470000|2022-05-09 07:14:30|193.73|191.43|193.73|191.43|193.73|191.43|193.73|191.43|1
1652080480000|2022-05-09 07:14:40|193.77|191.47|193.81|191.51|193.84|191.54|193.76|191.46|9
1652080490000|2022-05-09 07:14:50|193.79|191.49|193.73|191.43|193.79|191.49|193.73|191.43|3
1652080500000|2022-05-09 07:15:00|193.74|191.44|193.73|191.43|193.81|191.51|193.72|191.42|9
1652080510000|2022-05-09 07:15:10|193.77|191.47|193.72|191.42|193.78|191.48|193.71|191.41|11
1652080520000|2022-05-09 07:15:20|193.73|191.43|193.79|191.49|193.81|191.51|193.72|191.42|13
1652080530000|2022-05-09 07:15:30|193.75|191.45|193.67|191.37|193.75|191.45|193.66|191.36|12
1652080540000|2022-05-09 07:15:40|193.66|191.36|193.64|191.34|193.69|191.39|193.62|191.32|8
1652080550000|2022-05-09 07:15:50|193.65|191.35|193.65|191.35|193.66|191.36|193.64|191.34|5
1652080560000|2022-05-09 07:16:00|193.68|191.38|193.66|191.36|193.68|191.38|193.63|191.33|7
1652080570000|2022-05-09 07:16:10|193.64|191.34|193.56|191.26|193.64|191.34|193.5|191.2|11
1652080580000|2022-05-09 07:16:20|193.55|191.25|193.56|191.26|193.56|191.26|193.55|191.25|2
1652080590000|2022-05-09 07:16:30|193.55|191.25|193.5|191.2|193.58|191.28|193.5|191.2|8
1652080600000|2022-05-09 07:16:40|193.57|191.27|193.37|191.07|193.57|191.27|193.32|191.02|24
1652080610000|2022-05-09 07:16:50|193.32|191.02|193.35|191.05|193.48|191.18|193.32|191.02|12
1652080620000|2022-05-09 07:17:00|193.44|191.14|193.17|190.87|193.44|191.14|193.17|190.87|16
1652080630000|2022-05-09 07:17:10|193.18|190.88|193.08|190.78|193.19|190.89|193.08|190.78|7
1652080640000|2022-05-09 07:17:20|193.07|190.77|193|190.7|193.09|190.79|193|190.7|11
1652080650000|2022-05-09 07:17:30|193.04|190.74|192.99|190.69|193.04|190.74|192.89|190.59|9
1652080660000|2022-05-09 07:17:40|192.98|190.68|192.85|190.55|192.99|190.69|192.79|190.49|11
1652080670000|2022-05-09 07:17:50|192.91|190.61|192.91|190.61|192.99|190.69|192.9|190.6|9
1652080680000|2022-05-09 07:18:00|192.92|190.62|192.98|190.68|192.99|190.69|192.83|190.53|8
1652080690000|2022-05-09 07:18:10|193|190.7|192.99|190.69|193|190.7|192.96|190.66|7
1652080700000|2022-05-09 07:18:20|193|190.7|192.99|190.69|193|190.7|192.99|190.69|2
1652080710000|2022-05-09 07:18:30|193|190.7|192.98|190.68|193.05|190.75|192.95|190.65|7
1652080720000|2022-05-09 07:18:40|192.99|190.69|192.99|190.69|192.99|190.69|192.99|190.69|1
1652080730000|2022-05-09 07:18:50|192.98|190.68|192.91|190.61|193|190.7|192.91|190.61|4
1652080740000|2022-05-09 07:19:00|192.94|190.64|192.99|190.69|192.99|190.69|192.91|190.61|6
1652080750000|2022-05-09 07:19:10|193|190.7|192.91|190.61|193.07|190.77|192.91|190.61|7
1652080760000|2022-05-09 07:19:20|192.95|190.65|192.99|190.69|192.99|190.69|192.91|190.61|4
1652080770000|2022-05-09 07:19:30|192.97|190.67|192.91|190.61|192.99|190.69|192.91|190.61|6
1652080780000|2022-05-09 07:19:40|192.94|190.64|192.91|190.61|192.97|190.67|192.91|190.61|4
1652080800000|2022-05-09 07:20:00|192.94|190.64|192.91|190.61|192.97|190.67|192.91|190.61|3
1652080810000|2022-05-09 07:20:10|192.83|190.53|192.89|190.59|192.9|190.6|192.83|190.53|8
1652080820000|2022-05-09 07:20:20|192.85|190.55|192.81|190.51|192.88|190.58|192.81|190.51|9
1652080830000|2022-05-09 07:20:30|192.79|190.49|192.8|190.5|192.92|190.62|192.79|190.49|5
1652080840000|2022-05-09 07:20:40|192.84|190.54|192.82|190.52|192.87|190.57|192.81|190.51|8
1652080850000|2022-05-09 07:20:50|192.81|190.51|192.82|190.52|192.93|190.63|192.8|190.5|8
1652080860000|2022-05-09 07:21:00|192.86|190.56|192.73|190.43|192.86|190.56|192.73|190.43|8
1652080870000|2022-05-09 07:21:10|192.77|190.47|192.76|190.46|192.84|190.54|192.73|190.43|10
1652080880000|2022-05-09 07:21:20|192.79|190.49|192.77|190.47|192.79|190.49|192.73|190.43|5
1652080890000|2022-05-09 07:21:30|192.78|190.48|192.65|190.35|192.79|190.49|192.65|190.35|16
1652080900000|2022-05-09 07:21:40|192.64|190.34|192.66|190.36|192.72|190.42|192.63|190.33|14
1652080910000|2022-05-09 07:21:50|192.65|190.35|192.66|190.36|192.71|190.41|192.65|190.35|10
1652080920000|2022-05-09 07:22:00|192.65|190.35|192.65|190.35|192.67|190.37|192.64|190.34|5
1652080930000|2022-05-09 07:22:10|192.7|190.4|192.64|190.34|192.7|190.4|192.63|190.33|9
1652080940000|2022-05-09 07:22:20|192.63|190.33|192.64|190.34|192.65|190.35|192.58|190.28|8
1652080950000|2022-05-09 07:22:30|192.63|190.33|192.49|190.19|192.63|190.33|192.49|190.19|9
1652080960000|2022-05-09 07:22:40|192.54|190.24|192.48|190.18|192.54|190.24|192.48|190.18|3
1652080970000|2022-05-09 07:22:50|192.53|190.23|192.48|190.18|192.55|190.25|192.48|190.18|5
1652080980000|2022-05-09 07:23:00|192.53|190.23|192.47|190.17|192.53|190.23|192.46|190.16|7
1652080990000|2022-05-09 07:23:10|192.48|190.18|192.46|190.16|192.48|190.18|192.45|190.15|4
1652081020000|2022-05-09 07:23:40|192.47|190.17|192.54|190.24|192.56|190.26|192.47|190.17|11
1652081030000|2022-05-09 07:23:50|192.49|190.19|192.47|190.17|192.49|190.19|192.47|190.17|4
1652081040000|2022-05-09 07:24:00|192.48|190.18|192.47|190.17|192.49|190.19|192.4|190.1|5
1652081050000|2022-05-09 07:24:10|192.49|190.19|192.46|190.16|192.52|190.22|192.46|190.16|5
1652081060000|2022-05-09 07:24:20|192.41|190.11|192.47|190.17|192.49|190.19|192.41|190.11|6
1652081070000|2022-05-09 07:24:30|192.48|190.18|192.47|190.17|192.52|190.22|192.46|190.16|8
1652081080000|2022-05-09 07:24:40|192.49|190.19|192.46|190.16|192.49|190.19|192.46|190.16|3
1652081090000|2022-05-09 07:24:50|192.47|190.17|192.47|190.17|192.48|190.18|192.39|190.09|7
1652081100000|2022-05-09 07:25:00|192.51|190.21|192.38|190.08|192.51|190.21|192.38|190.08|8
1652081110000|2022-05-09 07:25:10|192.4|190.1|192.38|190.08|192.43|190.13|192.38|190.08|4
1652081120000|2022-05-09 07:25:20|192.34|190.04|192.14|189.84|192.43|190.13|192.14|189.84|12
1652081130000|2022-05-09 07:25:30|192.13|189.83|192.28|189.98|192.39|190.09|192.13|189.83|14
1652081140000|2022-05-09 07:25:40|192.33|190.03|192.37|190.07|192.38|190.08|192.33|190.03|3
1652081150000|2022-05-09 07:25:50|192.36|190.06|192.41|190.11|192.41|190.11|192.36|190.06|2
1652081160000|2022-05-09 07:26:00|192.38|190.08|192.1|189.8|192.38|190.08|192.1|189.8|7
1652081170000|2022-05-09 07:26:10|192.08|189.78|192.23|189.93|192.23|189.93|192.08|189.78|12
1652081180000|2022-05-09 07:26:20|192.28|189.98|192.28|189.98|192.28|189.98|192.28|189.98|1
1652081190000|2022-05-09 07:26:30|192.31|190.01|192.53|190.23|192.53|190.23|192.31|190.01|14
1652081200000|2022-05-09 07:26:40|192.54|190.24|192.54|190.24|192.57|190.27|192.45|190.15|17
1652081210000|2022-05-09 07:26:50|192.53|190.23|192.51|190.21|192.59|190.29|192.47|190.17|20
1652081220000|2022-05-09 07:27:00|192.49|190.19|192.5|190.2|192.53|190.23|192.44|190.14|9
1652081230000|2022-05-09 07:27:10|192.55|190.25|192.47|190.17|192.55|190.25|192.47|190.17|8
1652081240000|2022-05-09 07:27:20|192.41|190.11|192.38|190.08|192.46|190.16|192.35|190.05|17
1652081250000|2022-05-09 07:27:30|192.36|190.06|192.27|189.97|192.4|190.1|192.27|189.97|9
1652081270000|2022-05-09 07:27:50|192.29|189.99|192.27|189.97|192.3|190|192.27|189.97|3
1652081280000|2022-05-09 07:28:00|192.21|189.91|192.06|189.76|192.21|189.91|191.94|189.64|26
1652081290000|2022-05-09 07:28:10|192.04|189.74|192.29|189.99|192.33|190.03|192.04|189.74|10
1652081300000|2022-05-09 07:28:20|192.28|189.98|192.15|189.85|192.33|190.03|192.15|189.85|10
1652081310000|2022-05-09 07:28:30|192.13|189.83|192.15|189.85|192.17|189.87|192.12|189.82|6
1652081320000|2022-05-09 07:28:40|192.11|189.81|192.1|189.8|192.12|189.82|192.09|189.79|6
1652081330000|2022-05-09 07:28:50|192.22|189.92|192.32|190.02|192.33|190.03|192.22|189.92|8
1652081340000|2022-05-09 07:29:00|192.27|189.97|192.19|189.89|192.32|190.02|192.14|189.84|13
1652081350000|2022-05-09 07:29:10|192.18|189.88|192.18|189.88|192.18|189.88|192.18|189.88|1
1652081360000|2022-05-09 07:29:20|192.19|189.89|192.19|189.89|192.2|189.9|192.19|189.89|3
1652081370000|2022-05-09 07:29:30|192.26|189.96|192.33|190.03|192.33|190.03|192.26|189.96|3
1652081380000|2022-05-09 07:29:40|192.34|190.04|192.35|190.05|192.4|190.1|192.33|190.03|8
1652081390000|2022-05-09 07:29:50|192.36|190.06|192.4|190.1|192.42|190.12|192.35|190.05|9
1652081400000|2022-05-09 07:30:00|192.38|190.08|192.37|190.07|192.39|190.09|192.28|189.98|16
1652081410000|2022-05-09 07:30:10|192.38|190.08|192.37|190.07|192.45|190.15|192.35|190.05|9
1652081420000|2022-05-09 07:30:20|192.36|190.06|192.42|190.12|192.43|190.13|192.36|190.06|10
1652081430000|2022-05-09 07:30:30|192.43|190.13|192.36|190.06|192.43|190.13|192.36|190.06|6
1652081440000|2022-05-09 07:30:40|192.37|190.07|192.27|189.97|192.41|190.11|192.27|189.97|11
1652081450000|2022-05-09 07:30:50|192.28|189.98|192.27|189.97|192.33|190.03|192.27|189.97|8
1652081460000|2022-05-09 07:31:00|192.31|190.01|192.08|189.78|192.31|190.01|192.04|189.74|8
1652081470000|2022-05-09 07:31:10|192.03|189.73|191.9|189.6|192.03|189.73|191.9|189.6|7
1652081480000|2022-05-09 07:31:20|191.94|189.64|192.09|189.79|192.09|189.79|191.9|189.6|15
1652081490000|2022-05-09 07:31:30|192.08|189.78|192|189.7|192.08|189.78|191.97|189.67|5
1652081510000|2022-05-09 07:31:50|192.02|189.72|192|189.7|192.04|189.74|192|189.7|3
1652081520000|2022-05-09 07:32:00|191.99|189.69|192.1|189.8|192.13|189.83|191.97|189.67|13
1652081530000|2022-05-09 07:32:10|192.18|189.88|192.37|190.07|192.37|190.07|192.16|189.86|9
1652081540000|2022-05-09 07:32:20|192.36|190.06|192.52|190.22|192.58|190.28|192.36|190.06|20
1652081550000|2022-05-09 07:32:30|192.48|190.18|192.47|190.17|192.53|190.23|192.47|190.17|3
1652081560000|2022-05-09 07:32:40|192.52|190.22|192.61|190.31|192.61|190.31|192.52|190.22|10
1652081570000|2022-05-09 07:32:50|192.62|190.32|192.72|190.42|192.73|190.43|192.62|190.32|9
1652081580000|2022-05-09 07:33:00|192.79|190.49|192.81|190.51|192.81|190.51|192.71|190.41|9
1652081590000|2022-05-09 07:33:10|192.8|190.5|192.83|190.53|192.9|190.6|192.79|190.49|15
1652081600000|2022-05-09 07:33:20|192.84|190.54|192.92|190.62|192.92|190.62|192.84|190.54|11
1652081610000|2022-05-09 07:33:30|192.88|190.58|192.9|190.6|192.91|190.61|192.82|190.52|17
1652081620000|2022-05-09 07:33:40|192.91|190.61|192.91|190.61|192.91|190.61|192.9|190.6|3
1652081630000|2022-05-09 07:33:50|192.88|190.58|192.9|190.6|192.9|190.6|192.86|190.56|8
1652081640000|2022-05-09 07:34:00|192.89|190.59|192.83|190.53|192.89|190.59|192.83|190.53|4
1652081650000|2022-05-09 07:34:10|192.84|190.54|192.85|190.55|192.91|190.61|192.84|190.54|11
1652081660000|2022-05-09 07:34:20|192.9|190.6|192.9|190.6|192.9|190.6|192.9|190.6|1
1652081670000|2022-05-09 07:34:30|192.83|190.53|192.85|190.55|192.85|190.55|192.83|190.53|3
1652081680000|2022-05-09 07:34:40|192.9|190.6|192.88|190.58|192.9|190.6|192.88|190.58|7
1652081690000|2022-05-09 07:34:50|192.9|190.6|192.73|190.43|192.9|190.6|192.68|190.38|19
1652081700000|2022-05-09 07:35:00|192.71|190.41|192.66|190.36|192.73|190.43|192.66|190.36|8
1652081710000|2022-05-09 07:35:10|192.65|190.35|192.49|190.19|192.67|190.37|192.49|190.19|15
1652081720000|2022-05-09 07:35:20|192.48|190.18|192.57|190.27|192.57|190.27|192.46|190.16|13
1652081730000|2022-05-09 07:35:30|192.53|190.23|192.72|190.42|192.73|190.43|192.53|190.23|13
1652081740000|2022-05-09 07:35:40|192.73|190.43|192.81|190.51|192.81|190.51|192.73|190.43|10
1652081750000|2022-05-09 07:35:50|192.8|190.5|192.83|190.53|192.89|190.59|192.75|190.45|17
1652081760000|2022-05-09 07:36:00|192.81|190.51|192.83|190.53|192.86|190.56|192.8|190.5|15
1652081770000|2022-05-09 07:36:10|192.82|190.52|192.82|190.52|192.88|190.58|192.76|190.46|15
1652081780000|2022-05-09 07:36:20|192.87|190.57|192.78|190.48|192.87|190.57|192.78|190.48|6
1652081790000|2022-05-09 07:36:30|192.79|190.49|192.8|190.5|192.83|190.53|192.77|190.47|7
1652081800000|2022-05-09 07:36:40|192.78|190.48|192.8|190.5|192.86|190.56|192.74|190.44|14
1652081810000|2022-05-09 07:36:50|192.75|190.45|192.8|190.5|192.81|190.51|192.75|190.45|6
1652081820000|2022-05-09 07:37:00|192.79|190.49|192.79|190.49|192.81|190.51|192.79|190.49|4
1652081830000|2022-05-09 07:37:10|192.75|190.45|192.7|190.4|192.77|190.47|192.67|190.37|10
1652081840000|2022-05-09 07:37:20|192.71|190.41|192.62|190.32|192.72|190.42|192.62|190.32|12
1652081850000|2022-05-09 07:37:30|192.57|190.27|192.62|190.32|192.64|190.34|192.55|190.25|9
1652081860000|2022-05-09 07:37:40|192.63|190.33|192.81|190.51|192.82|190.52|192.62|190.32|16
1652081870000|2022-05-09 07:37:50|192.82|190.52|192.9|190.6|192.93|190.63|192.81|190.51|15
1652081880000|2022-05-09 07:38:00|192.89|190.59|192.87|190.57|192.91|190.61|192.86|190.56|11
1652081890000|2022-05-09 07:38:10|192.85|190.55|192.87|190.57|192.89|190.59|192.83|190.53|8
1652081900000|2022-05-09 07:38:20|192.88|190.58|192.89|190.59|192.9|190.6|192.86|190.56|8
1652081910000|2022-05-09 07:38:30|192.88|190.58|192.88|190.58|192.88|190.58|192.88|190.58|1
1652081920000|2022-05-09 07:38:40|192.83|190.53|192.88|190.58|192.89|190.59|192.83|190.53|5
1652081930000|2022-05-09 07:38:50|192.89|190.59|192.81|190.51|192.89|190.59|192.81|190.51|3
1652081940000|2022-05-09 07:39:00|192.79|190.49|192.77|190.47|192.82|190.52|192.73|190.43|9
1652081950000|2022-05-09 07:39:10|192.76|190.46|192.65|190.35|192.76|190.46|192.65|190.35|7
1652081960000|2022-05-09 07:39:20|192.69|190.39|192.71|190.41|192.75|190.45|192.69|190.39|10
1652081970000|2022-05-09 07:39:30|192.72|190.42|192.72|190.42|192.73|190.43|192.72|190.42|3
1652081980000|2022-05-09 07:39:40|192.71|190.41|192.71|190.41|192.71|190.41|192.71|190.41|1
1652081990000|2022-05-09 07:39:50|192.7|190.4|192.7|190.4|192.7|190.4|192.7|190.4|1
1652082000000|2022-05-09 07:40:00|192.71|190.41|192.74|190.44|192.8|190.5|192.71|190.41|10
1652082010000|2022-05-09 07:40:10|192.76|190.46|192.86|190.56|192.86|190.56|192.75|190.45|12
1652082020000|2022-05-09 07:40:20|192.83|190.53|192.83|190.53|192.83|190.53|192.79|190.49|7
1652082030000|2022-05-09 07:40:30|192.82|190.52|192.79|190.49|192.82|190.52|192.79|190.49|4
1652082040000|2022-05-09 07:40:40|192.81|190.51|192.81|190.51|192.81|190.51|192.81|190.51|1
1652082050000|2022-05-09 07:40:50|192.82|190.52|192.9|190.6|192.93|190.63|192.8|190.5|9
1652082060000|2022-05-09 07:41:00|192.91|190.61|192.93|190.63|192.98|190.68|192.9|190.6|17
1652082070000|2022-05-09 07:41:10|192.95|190.65|192.89|190.59|192.95|190.65|192.86|190.56|5
1652082080000|2022-05-09 07:41:20|192.91|190.61|192.91|190.61|192.91|190.61|192.91|190.61|1
1652082090000|2022-05-09 07:41:30|192.9|190.6|192.88|190.58|192.9|190.6|192.85|190.55|4
1652082100000|2022-05-09 07:41:40|192.89|190.59|192.98|190.68|192.99|190.69|192.89|190.59|6
1652082110000|2022-05-09 07:41:50|192.99|190.69|192.99|190.69|192.99|190.69|192.92|190.62|7
1652082120000|2022-05-09 07:42:00|192.98|190.68|192.98|190.68|193|190.7|192.95|190.65|7
1652082130000|2022-05-09 07:42:10|192.97|190.67|192.98|190.68|192.98|190.68|192.93|190.63|7
1652082140000|2022-05-09 07:42:20|192.96|190.66|192.97|190.67|193|190.7|192.93|190.63|6
1652082150000|2022-05-09 07:42:30|192.92|190.62|192.97|190.67|193|190.7|192.92|190.62|4
1652082160000|2022-05-09 07:42:40|192.98|190.68|192.85|190.55|192.98|190.68|192.84|190.54|12
1652082170000|2022-05-09 07:42:50|192.84|190.54|192.82|190.52|192.85|190.55|192.82|190.52|10
1652082180000|2022-05-09 07:43:00|192.76|190.46|192.82|190.52|192.83|190.53|192.76|190.46|8
1652082190000|2022-05-09 07:43:10|192.81|190.51|192.74|190.44|192.81|190.51|192.73|190.43|7
1652082200000|2022-05-09 07:43:20|192.68|190.38|192.73|190.43|192.73|190.43|192.68|190.38|2
1652082210000|2022-05-09 07:43:30|192.72|190.42|192.72|190.42|192.74|190.44|192.72|190.42|5
1652082220000|2022-05-09 07:43:40|192.73|190.43|192.73|190.43|192.73|190.43|192.72|190.42|3
1652082230000|2022-05-09 07:43:50|192.76|190.46|192.73|190.43|192.78|190.48|192.7|190.4|6
1652082240000|2022-05-09 07:44:00|192.79|190.49|192.74|190.44|192.79|190.49|192.71|190.41|7
1652082250000|2022-05-09 07:44:10|192.75|190.45|192.83|190.53|192.83|190.53|192.75|190.45|10
1652082260000|2022-05-09 07:44:20|192.82|190.52|192.81|190.51|192.82|190.52|192.81|190.51|2
1652082270000|2022-05-09 07:44:30|192.83|190.53|192.81|190.51|192.83|190.53|192.81|190.51|2
1652082280000|2022-05-09 07:44:40|192.8|190.5|192.82|190.52|192.83|190.53|192.8|190.5|5
1652082290000|2022-05-09 07:44:50|192.81|190.51|192.74|190.44|192.82|190.52|192.74|190.44|7
1652082300000|2022-05-09 07:45:00|192.78|190.48|192.74|190.44|192.78|190.48|192.74|190.44|2
1652082310000|2022-05-09 07:45:10|192.75|190.45|192.74|190.44|192.75|190.45|192.74|190.44|2
1652082330000|2022-05-09 07:45:30|192.75|190.45|192.74|190.44|192.75|190.45|192.71|190.41|3
1652082340000|2022-05-09 07:45:40|192.73|190.43|192.72|190.42|192.73|190.43|192.72|190.42|2
1652082350000|2022-05-09 07:45:50|192.73|190.43|192.74|190.44|192.77|190.47|192.73|190.43|9
1652082360000|2022-05-09 07:46:00|192.72|190.42|192.74|190.44|192.75|190.45|192.72|190.42|5
1652082380000|2022-05-09 07:46:20|192.73|190.43|192.8|190.5|192.8|190.5|192.72|190.42|8
1652082390000|2022-05-09 07:46:30|192.81|190.51|192.87|190.57|192.87|190.57|192.81|190.51|4
1652082400000|2022-05-09 07:46:40|192.89|190.59|192.89|190.59|192.91|190.61|192.88|190.58|13
1652082410000|2022-05-09 07:46:50|192.9|190.6|192.95|190.65|192.95|190.65|192.9|190.6|9
1652082420000|2022-05-09 07:47:00|192.98|190.68|193.07|190.77|193.07|190.77|192.93|190.63|8
1652082430000|2022-05-09 07:47:10|193.08|190.78|193.17|190.87|193.19|190.89|193.04|190.74|9
1652082440000|2022-05-09 07:47:20|193.18|190.88|193.17|190.87|193.18|190.88|193.13|190.83|12
1652082450000|2022-05-09 07:47:30|193.15|190.85|193.09|190.79|193.15|190.85|193.05|190.75|8
1652082460000|2022-05-09 07:47:40|193.07|190.77|193.09|190.79|193.09|190.79|193.07|190.77|3
1652082470000|2022-05-09 07:47:50|193.07|190.77|192.9|190.6|193.07|190.77|192.9|190.6|7
1652082480000|2022-05-09 07:48:00|192.85|190.55|192.9|190.6|192.9|190.6|192.85|190.55|4
1652082490000|2022-05-09 07:48:10|192.89|190.59|192.79|190.49|192.91|190.61|192.69|190.39|19
1652082500000|2022-05-09 07:48:20|192.77|190.47|192.82|190.52|192.85|190.55|192.77|190.47|12
1652082510000|2022-05-09 07:48:30|192.83|190.53|192.74|190.44|192.83|190.53|192.74|190.44|12
1652082520000|2022-05-09 07:48:40|192.73|190.43|192.63|190.33|192.75|190.45|192.62|190.32|10
1652082530000|2022-05-09 07:48:50|192.61|190.31|192.55|190.25|192.63|190.33|192.55|190.25|8
1652082540000|2022-05-09 07:49:00|192.58|190.28|192.54|190.24|192.58|190.28|192.54|190.24|4
1652082550000|2022-05-09 07:49:10|192.53|190.23|192.5|190.2|192.56|190.26|192.5|190.2|6
1652082560000|2022-05-09 07:49:20|192.49|190.19|192.36|190.06|192.53|190.23|192.36|190.06|14
1652082570000|2022-05-09 07:49:30|192.4|190.1|192.33|190.03|192.4|190.1|192.25|189.95|12
1652082580000|2022-05-09 07:49:40|192.37|190.07|192.34|190.04|192.37|190.07|192.32|190.02|5
1652082590000|2022-05-09 07:49:50|192.39|190.09|192.48|190.18|192.5|190.2|192.36|190.06|14
1652082600000|2022-05-09 07:50:00|192.46|190.16|192.45|190.15|192.49|190.19|192.45|190.15|9
1652082610000|2022-05-09 07:50:10|192.44|190.14|192.45|190.15|192.48|190.18|192.4|190.1|10
1652082620000|2022-05-09 07:50:20|192.44|190.14|192.43|190.13|192.47|190.17|192.43|190.13|7
1652082640000|2022-05-09 07:50:40|192.48|190.18|192.61|190.31|192.62|190.32|192.48|190.18|15
1652082650000|2022-05-09 07:50:50|192.62|190.32|192.76|190.46|192.77|190.47|192.62|190.32|14
1652082660000|2022-05-09 07:51:00|192.79|190.49|192.86|190.56|192.94|190.64|192.79|190.49|12
1652082670000|2022-05-09 07:51:10|192.85|190.55|192.89|190.59|192.89|190.59|192.84|190.54|9
1652082680000|2022-05-09 07:51:20|192.88|190.58|192.83|190.53|192.89|190.59|192.82|190.52|12
1652082690000|2022-05-09 07:51:30|192.84|190.54|193.01|190.71|193.01|190.71|192.84|190.54|9
1652082700000|2022-05-09 07:51:40|193.08|190.78|193.19|190.89|193.2|190.9|193.08|190.78|16
1652082710000|2022-05-09 07:51:50|193.17|190.87|193.03|190.73|193.17|190.87|193.03|190.73|6
1652082720000|2022-05-09 07:52:00|193.02|190.72|193|190.7|193.02|190.72|192.93|190.63|12
1652082730000|2022-05-09 07:52:10|192.99|190.69|193.09|190.79|193.09|190.79|192.9|190.6|16
1652082740000|2022-05-09 07:52:20|193.1|190.8|193.2|190.9|193.2|190.9|193.1|190.8|5
1652082750000|2022-05-09 07:52:30|193.19|190.89|193.1|190.8|193.19|190.89|193.1|190.8|7
1652082760000|2022-05-09 07:52:40|193.09|190.79|193|190.7|193.1|190.8|193|190.7|8
1652082780000|2022-05-09 07:53:00|192.99|190.69|192.9|190.6|193|190.7|192.89|190.59|7
1652082790000|2022-05-09 07:53:10|192.89|190.59|192.97|190.67|192.98|190.68|192.85|190.55|11
1652082800000|2022-05-09 07:53:20|192.96|190.66|192.9|190.6|192.96|190.66|192.82|190.52|13
1652082810000|2022-05-09 07:53:30|192.91|190.61|192.97|190.67|192.97|190.67|192.91|190.61|5
1652082820000|2022-05-09 07:53:40|192.98|190.68|192.98|190.68|192.99|190.69|192.98|190.68|3
1652082830000|2022-05-09 07:53:50|192.97|190.67|192.9|190.6|192.97|190.67|192.88|190.58|8
1652082840000|2022-05-09 07:54:00|192.89|190.59|192.85|190.55|192.92|190.62|192.82|190.52|14
1652082850000|2022-05-09 07:54:10|192.8|190.5|192.64|190.34|192.81|190.51|192.63|190.33|22
1652082860000|2022-05-09 07:54:20|192.63|190.33|192.55|190.25|192.63|190.33|192.55|190.25|6
1652082870000|2022-05-09 07:54:30|192.57|190.27|192.52|190.22|192.57|190.27|192.52|190.22|4
1652082880000|2022-05-09 07:54:40|192.53|190.23|192.52|190.22|192.54|190.24|192.52|190.22|5
1652082890000|2022-05-09 07:54:50|192.5|190.2|192.52|190.22|192.58|190.28|192.5|190.2|7
1652082900000|2022-05-09 07:55:00|192.51|190.21|192.48|190.18|192.51|190.21|192.45|190.15|4
1652082910000|2022-05-09 07:55:10|192.45|190.15|192.46|190.16|192.47|190.17|192.44|190.14|11
1652082920000|2022-05-09 07:55:20|192.45|190.15|192.45|190.15|192.46|190.16|192.45|190.15|5
1652082930000|2022-05-09 07:55:30|192.39|190.09|192.45|190.15|192.46|190.16|192.39|190.09|5
1652082940000|2022-05-09 07:55:40|192.44|190.14|192.52|190.22|192.52|190.22|192.44|190.14|9
1652082960000|2022-05-09 07:56:00|192.51|190.21|192.48|190.18|192.54|190.24|192.48|190.18|5
1652082970000|2022-05-09 07:56:10|192.47|190.17|192.45|190.15|192.47|190.17|192.43|190.13|14
1652082980000|2022-05-09 07:56:20|192.44|190.14|192.49|190.19|192.5|190.2|192.44|190.14|11
1652082990000|2022-05-09 07:56:30|192.5|190.2|192.53|190.23|192.54|190.24|192.47|190.17|10
1652083000000|2022-05-09 07:56:40|192.52|190.22|192.43|190.13|192.52|190.22|192.43|190.13|7
1652083010000|2022-05-09 07:56:50|192.42|190.12|192.45|190.15|192.46|190.16|192.42|190.12|7
1652083020000|2022-05-09 07:57:00|192.5|190.2|192.45|190.15|192.5|190.2|192.45|190.15|6
1652083030000|2022-05-09 07:57:10|192.46|190.16|192.46|190.16|192.49|190.19|192.46|190.16|3
1652083040000|2022-05-09 07:57:20|192.45|190.15|192.44|190.14|192.45|190.15|192.44|190.14|2
1652083050000|2022-05-09 07:57:30|192.47|190.17|192.45|190.15|192.47|190.17|192.39|190.09|9
1652083060000|2022-05-09 07:57:40|192.44|190.14|192.47|190.17|192.48|190.18|192.43|190.13|5
1652083070000|2022-05-09 07:57:50|192.48|190.18|192.51|190.21|192.52|190.22|192.46|190.16|9
1652083080000|2022-05-09 07:58:00|192.5|190.2|192.52|190.22|192.52|190.22|192.5|190.2|5
1652083090000|2022-05-09 07:58:10|192.51|190.21|192.52|190.22|192.52|190.22|192.5|190.2|4
1652083100000|2022-05-09 07:58:20|192.53|190.23|192.55|190.25|192.62|190.32|192.53|190.23|6
1652083110000|2022-05-09 07:58:30|192.56|190.26|192.53|190.23|192.56|190.26|192.53|190.23|4
1652083120000|2022-05-09 07:58:40|192.54|190.24|192.53|190.23|192.54|190.24|192.53|190.23|4
1652083130000|2022-05-09 07:58:50|192.52|190.22|192.52|190.22|192.53|190.23|192.46|190.16|9
1652083140000|2022-05-09 07:59:00|192.53|190.23|192.41|190.11|192.53|190.23|192.41|190.11|9
1652083150000|2022-05-09 07:59:10|192.4|190.1|192.37|190.07|192.42|190.12|192.33|190.03|11
1652083160000|2022-05-09 07:59:20|192.36|190.06|192.38|190.08|192.43|190.13|192.36|190.06|6
1652083170000|2022-05-09 07:59:30|192.39|190.09|192.42|190.12|192.42|190.12|192.36|190.06|5
1652083180000|2022-05-09 07:59:40|192.38|190.08|192.36|190.06|192.38|190.08|192.35|190.05|3
1652083190000|2022-05-09 07:59:50|192.39|190.09|192.36|190.06|192.39|190.09|192.36|190.06|2
1652083200000|2022-05-09 08:00:00|192.35|190.05|192.36|190.06|192.36|190.06|192.35|190.05|2
1652083210000|2022-05-09 08:00:10|192.34|190.04|192.35|190.05|192.35|190.05|192.34|190.04|2
1652083220000|2022-05-09 08:00:20|192.34|190.04|192.33|190.03|192.34|190.04|192.33|190.03|2
1652083240000|2022-05-09 08:00:40|192.34|190.04|192.34|190.04|192.34|190.04|192.34|190.04|1
1652083250000|2022-05-09 08:00:50|192.24|189.94|192.11|189.81|192.24|189.94|192.09|189.79|12
1652083260000|2022-05-09 08:01:00|192.1|189.8|192.25|189.95|192.25|189.95|192.1|189.8|8
1652083270000|2022-05-09 08:01:10|192.26|189.96|192.2|189.9|192.33|190.03|192.12|189.82|13
1652083280000|2022-05-09 08:01:20|192.19|189.89|192.2|189.9|192.2|189.9|192.19|189.89|2
1652083290000|2022-05-09 08:01:30|192.19|189.89|192.09|189.79|192.19|189.89|192.09|189.79|6
1652083300000|2022-05-09 08:01:40|192.1|189.8|192.09|189.79|192.1|189.8|192.07|189.77|3
1652083320000|2022-05-09 08:02:00|192.07|189.77|192.07|189.77|192.1|189.8|192.02|189.72|11
1652083330000|2022-05-09 08:02:10|192.04|189.74|192.04|189.74|192.04|189.74|192.04|189.74|1
1652083340000|2022-05-09 08:02:20|192.07|189.77|192.11|189.81|192.18|189.88|192.07|189.77|10
1652083350000|2022-05-09 08:02:30|192.12|189.82|192.11|189.81|192.19|189.89|192.09|189.79|6
1652083360000|2022-05-09 08:02:40|192.1|189.8|192.1|189.8|192.1|189.8|192.1|189.8|1
1652083370000|2022-05-09 08:02:50|192.07|189.77|192.09|189.79|192.09|189.79|192.03|189.73|4
1652083380000|2022-05-09 08:03:00|192.02|189.72|191.96|189.66|192.02|189.72|191.96|189.66|9
1652083390000|2022-05-09 08:03:10|192.02|189.72|192.11|189.81|192.11|189.81|192|189.7|14
1652083400000|2022-05-09 08:03:20|192.12|189.82|191.99|189.69|192.12|189.82|191.91|189.61|15
1652083410000|2022-05-09 08:03:30|191.98|189.68|191.96|189.66|191.99|189.69|191.95|189.65|10
1652083420000|2022-05-09 08:03:40|191.98|189.68|191.99|189.69|191.99|189.69|191.9|189.6|8
1652083430000|2022-05-09 08:03:50|191.92|189.62|191.82|189.52|191.99|189.69|191.82|189.52|12
1652083440000|2022-05-09 08:04:00|191.84|189.54|191.89|189.59|191.91|189.61|191.84|189.54|9
1652083450000|2022-05-09 08:04:10|191.85|189.55|191.8|189.5|191.89|189.59|191.8|189.5|12
1652083460000|2022-05-09 08:04:20|191.81|189.51|191.82|189.52|191.82|189.52|191.8|189.5|9
1652083470000|2022-05-09 08:04:30|191.8|189.5|191.83|189.53|191.87|189.57|191.8|189.5|11
1652083480000|2022-05-09 08:04:40|191.84|189.54|191.89|189.59|191.9|189.6|191.83|189.53|10
1652083490000|2022-05-09 08:04:50|191.9|189.6|191.92|189.62|191.93|189.63|191.89|189.59|11
1652083500000|2022-05-09 08:05:00|191.93|189.63|191.98|189.68|192|189.7|191.9|189.6|12
1652083510000|2022-05-09 08:05:10|191.97|189.67|191.98|189.68|191.99|189.69|191.96|189.66|7
1652083520000|2022-05-09 08:05:20|191.99|189.69|191.92|189.62|191.99|189.69|191.91|189.61|9
1652083530000|2022-05-09 08:05:30|191.91|189.61|191.91|189.61|191.91|189.61|191.91|189.61|1
1652083540000|2022-05-09 08:05:40|191.93|189.63|191.83|189.53|191.93|189.63|191.82|189.52|8
1652083550000|2022-05-09 08:05:50|191.85|189.55|191.81|189.51|191.85|189.55|191.78|189.48|7
1652083560000|2022-05-09 08:06:00|191.8|189.5|191.81|189.51|191.82|189.52|191.8|189.5|5
1652083570000|2022-05-09 08:06:10|191.82|189.52|191.78|189.48|191.83|189.53|191.78|189.48|7
1652083580000|2022-05-09 08:06:20|191.76|189.46|191.73|189.43|191.76|189.46|191.68|189.38|16
1652083590000|2022-05-09 08:06:30|191.77|189.47|191.54|189.24|191.77|189.47|191.52|189.22|17
1652083600000|2022-05-09 08:06:40|191.52|189.22|191.52|189.22|191.54|189.24|191.51|189.21|10
1652083610000|2022-05-09 08:06:50|191.56|189.26|191.61|189.31|191.62|189.32|191.45|189.15|16
1652083620000|2022-05-09 08:07:00|191.62|189.32|191.7|189.4|191.7|189.4|191.61|189.31|12
1652083630000|2022-05-09 08:07:10|191.71|189.41|191.72|189.42|191.72|189.42|191.71|189.41|2
1652083640000|2022-05-09 08:07:20|191.69|189.39|191.7|189.4|191.7|189.4|191.58|189.28|14
1652083650000|2022-05-09 08:07:30|191.71|189.41|191.73|189.43|191.73|189.43|191.7|189.4|4
1652083660000|2022-05-09 08:07:40|191.72|189.42|191.71|189.41|191.72|189.42|191.69|189.39|10
1652083670000|2022-05-09 08:07:50|191.72|189.42|191.7|189.4|191.73|189.43|191.7|189.4|7
1652083680000|2022-05-09 08:08:00|191.69|189.39|191.7|189.4|191.7|189.4|191.69|189.39|2
1652083690000|2022-05-09 08:08:10|191.69|189.39|191.7|189.4|191.71|189.41|191.67|189.37|6
1652083700000|2022-05-09 08:08:20|191.71|189.41|191.72|189.42|191.72|189.42|191.69|189.39|7
1652083710000|2022-05-09 08:08:30|191.71|189.41|191.82|189.52|191.83|189.53|191.7|189.4|13
1652083720000|2022-05-09 08:08:40|191.83|189.53|191.9|189.6|191.9|189.6|191.83|189.53|5
1652083730000|2022-05-09 08:08:50|191.91|189.61|191.91|189.61|191.93|189.63|191.9|189.6|6
1652083740000|2022-05-09 08:09:00|191.92|189.62|192|189.7|192|189.7|191.92|189.62|11
1652083750000|2022-05-09 08:09:10|191.99|189.69|192|189.7|192|189.7|191.99|189.69|2
1652083760000|2022-05-09 08:09:20|192.01|189.71|191.99|189.69|192.01|189.71|191.98|189.68|6
1652083770000|2022-05-09 08:09:30|192|189.7|191.97|189.67|192|189.7|191.95|189.65|9
1652083780000|2022-05-09 08:09:40|191.98|189.68|191.99|189.69|192.01|189.71|191.97|189.67|7
1652083790000|2022-05-09 08:09:50|192|189.7|192.04|189.74|192.04|189.74|192|189.7|6
1652083800000|2022-05-09 08:10:00|192.05|189.75|192.01|189.71|192.09|189.79|191.99|189.69|13
1652083810000|2022-05-09 08:10:10|192|189.7|192.01|189.71|192.02|189.72|191.98|189.68|5
1652083820000|2022-05-09 08:10:20|192|189.7|191.99|189.69|192|189.7|191.98|189.68|4
1652083830000|2022-05-09 08:10:30|192|189.7|192.01|189.71|192.01|189.71|191.98|189.68|10
1652083840000|2022-05-09 08:10:40|191.99|189.69|192|189.7|192.01|189.71|191.93|189.63|6
1652083850000|2022-05-09 08:10:50|192.01|189.71|192.01|189.71|192.01|189.71|192.01|189.71|1
1652083860000|2022-05-09 08:11:00|192|189.7|191.98|189.68|192.01|189.71|191.9|189.6|21
1652083870000|2022-05-09 08:11:10|191.95|189.65|192.07|189.77|192.07|189.77|191.95|189.65|13
1652083880000|2022-05-09 08:11:20|192.05|189.75|192.05|189.75|192.07|189.77|192.05|189.75|4
1652083890000|2022-05-09 08:11:30|192.04|189.74|192|189.7|192.08|189.78|192|189.7|8
1652083900000|2022-05-09 08:11:40|192.01|189.71|192.09|189.79|192.09|189.79|192.01|189.71|7
1652083910000|2022-05-09 08:11:50|192.07|189.77|192|189.7|192.08|189.78|192|189.7|4
1652083930000|2022-05-09 08:12:10|191.99|189.69|191.99|189.69|192|189.7|191.96|189.66|4
1652083940000|2022-05-09 08:12:20|192|189.7|192|189.7|192|189.7|191.99|189.69|3
1652083950000|2022-05-09 08:12:30|191.99|189.69|192.06|189.76|192.06|189.76|191.99|189.69|9
1652083960000|2022-05-09 08:12:40|192.05|189.75|192.02|189.72|192.05|189.75|191.99|189.69|11
1652083970000|2022-05-09 08:12:50|192.03|189.73|192.14|189.84|192.15|189.85|192.03|189.73|7
1652083980000|2022-05-09 08:13:00|192.16|189.86|192.17|189.87|192.2|189.9|192.12|189.82|8
1652083990000|2022-05-09 08:13:10|192.13|189.83|192.1|189.8|192.13|189.83|192.1|189.8|3
1652084000000|2022-05-09 08:13:20|192.09|189.79|192.09|189.79|192.09|189.79|192.09|189.79|1
1652084010000|2022-05-09 08:13:30|192.1|189.8|192.16|189.86|192.16|189.86|192.09|189.79|7
1652084020000|2022-05-09 08:13:40|192.2|189.9|192.19|189.89|192.2|189.9|192.15|189.85|8
1652084030000|2022-05-09 08:13:50|192.11|189.81|192.08|189.78|192.12|189.82|192.08|189.78|6
1652084040000|2022-05-09 08:14:00|192.07|189.77|192.06|189.76|192.07|189.77|192.06|189.76|2
1652084050000|2022-05-09 08:14:10|192.07|189.77|192.07|189.77|192.07|189.77|192.07|189.77|1
1652084060000|2022-05-09 08:14:20|192.08|189.78|192.12|189.82|192.12|189.82|192.08|189.78|4
1652084070000|2022-05-09 08:14:30|192.11|189.81|192.18|189.88|192.18|189.88|192.11|189.81|3
1652084080000|2022-05-09 08:14:40|192.16|189.86|192.13|189.83|192.16|189.86|192.13|189.83|2
1652084090000|2022-05-09 08:14:50|192.14|189.84|192.15|189.85|192.15|189.85|192.14|189.84|2
1652084100000|2022-05-09 08:15:00|192.18|189.88|192.12|189.82|192.18|189.88|192.12|189.82|7
1652084110000|2022-05-09 08:15:10|192.16|189.86|192.16|189.86|192.37|190.07|192.13|189.83|20
1652084120000|2022-05-09 08:15:20|192.18|189.88|191.99|189.69|192.19|189.89|191.98|189.68|14
1652084130000|2022-05-09 08:15:30|192|189.7|191.96|189.66|192|189.7|191.89|189.59|11
1652084140000|2022-05-09 08:15:40|191.91|189.61|191.84|189.54|191.91|189.61|191.8|189.5|14
1652084150000|2022-05-09 08:15:50|191.85|189.55|191.8|189.5|191.9|189.6|191.8|189.5|11
1652084160000|2022-05-09 08:16:00|191.81|189.51|191.72|189.42|191.81|189.51|191.71|189.41|20
1652084170000|2022-05-09 08:16:10|191.69|189.39|191.66|189.36|191.73|189.43|191.65|189.35|8
1652084180000|2022-05-09 08:16:20|191.65|189.35|191.45|189.15|191.66|189.36|191.39|189.09|16
1652084190000|2022-05-09 08:16:30|191.53|189.23|191.55|189.25|191.58|189.28|191.5|189.2|20
1652084200000|2022-05-09 08:16:40|191.56|189.26|191.84|189.54|191.84|189.54|191.56|189.26|19
1652084210000|2022-05-09 08:16:50|191.76|189.46|192.03|189.73|192.06|189.76|191.76|189.46|21
1652084220000|2022-05-09 08:17:00|192.05|189.75|192.14|189.84|192.18|189.88|192.05|189.75|11
1652084230000|2022-05-09 08:17:10|192.15|189.85|192.19|189.89|192.41|190.11|192.13|189.83|23
1652084240000|2022-05-09 08:17:20|192.17|189.87|191.99|189.69|192.2|189.9|191.96|189.66|14
1652084250000|2022-05-09 08:17:30|192.05|189.75|191.99|189.69|192.06|189.76|191.93|189.63|8
1652084260000|2022-05-09 08:17:40|191.98|189.68|191.91|189.61|191.98|189.68|191.88|189.58|6
1652084270000|2022-05-09 08:17:50|191.99|189.69|192.04|189.74|192.04|189.74|191.92|189.62|9
1652084280000|2022-05-09 08:18:00|192.06|189.76|192.07|189.77|192.09|189.79|192.06|189.76|12
1652084290000|2022-05-09 08:18:10|192.02|189.72|191.89|189.59|192.08|189.78|191.87|189.57|14
1652084300000|2022-05-09 08:18:20|191.9|189.6|191.97|189.67|191.99|189.69|191.9|189.6|7
1652084310000|2022-05-09 08:18:30|191.93|189.63|191.91|189.61|191.93|189.63|191.86|189.56|9
1652084320000|2022-05-09 08:18:40|191.92|189.62|191.82|189.52|191.92|189.62|191.82|189.52|8
1652084330000|2022-05-09 08:18:50|191.79|189.49|191.73|189.43|191.83|189.53|191.73|189.43|13
1652084340000|2022-05-09 08:19:00|191.74|189.44|191.73|189.43|191.75|189.45|191.65|189.35|16
1652084350000|2022-05-09 08:19:10|191.78|189.48|191.89|189.59|191.89|189.59|191.76|189.46|6
1652084360000|2022-05-09 08:19:20|191.82|189.52|191.82|189.52|191.92|189.62|191.78|189.48|14
1652084370000|2022-05-09 08:19:30|191.81|189.51|191.81|189.51|191.83|189.53|191.77|189.47|11
1652084380000|2022-05-09 08:19:40|191.76|189.46|191.8|189.5|191.83|189.53|191.76|189.46|18
1652084390000|2022-05-09 08:19:50|191.76|189.46|191.76|189.46|191.83|189.53|191.76|189.46|15
1652084400000|2022-05-09 08:20:00|191.75|189.45|191.75|189.45|191.83|189.53|191.75|189.45|12
1652084410000|2022-05-09 08:20:10|191.74|189.44|191.75|189.45|191.78|189.48|191.74|189.44|4
1652084420000|2022-05-09 08:20:20|191.74|189.44|191.69|189.39|191.74|189.44|191.66|189.36|7
1652084430000|2022-05-09 08:20:30|191.73|189.43|191.67|189.37|191.78|189.48|191.67|189.37|16
1652084440000|2022-05-09 08:20:40|191.68|189.38|191.67|189.37|191.8|189.5|191.67|189.37|16
1652084450000|2022-05-09 08:20:50|191.72|189.42|191.73|189.43|191.75|189.45|191.67|189.37|8
1652084460000|2022-05-09 08:21:00|191.72|189.42|191.66|189.36|191.73|189.43|191.65|189.35|10
1652084470000|2022-05-09 08:21:10|191.69|189.39|191.66|189.36|191.69|189.39|191.66|189.36|2
1652084480000|2022-05-09 08:21:20|191.69|189.39|191.57|189.27|191.69|189.39|191.53|189.23|12
1652084490000|2022-05-09 08:21:30|191.49|189.19|191.45|189.15|191.54|189.24|191.45|189.15|10
1652084500000|2022-05-09 08:21:40|191.47|189.17|191.13|188.83|191.47|189.17|191.09|188.79|16
1652084510000|2022-05-09 08:21:50|191.12|188.82|191.42|189.12|191.44|189.14|191.12|188.82|26
1652084520000|2022-05-09 08:22:00|191.44|189.14|191.35|189.05|191.44|189.14|191.35|189.05|10
1652084530000|2022-05-09 08:22:10|191.36|189.06|191.36|189.06|191.39|189.09|191.34|189.04|9
1652084540000|2022-05-09 08:22:20|191.39|189.09|191.11|188.81|191.39|189.09|191.09|188.79|18
1652084550000|2022-05-09 08:22:30|191.18|188.88|191.34|189.04|191.34|189.04|191.17|188.87|12
1652084560000|2022-05-09 08:22:40|191.36|189.06|191.25|188.95|191.39|189.09|191.25|188.95|10
1652084570000|2022-05-09 08:22:50|191.26|188.96|191.34|189.04|191.38|189.08|191.25|188.95|13
1652084580000|2022-05-09 08:23:00|191.35|189.05|191.36|189.06|191.36|189.06|191.34|189.04|7
1652084590000|2022-05-09 08:23:10|191.41|189.11|191.31|189.01|191.41|189.11|191.27|188.97|9
1652084600000|2022-05-09 08:23:20|191.3|189|191.17|188.87|191.3|189|191.1|188.8|15
1652084610000|2022-05-09 08:23:30|191.18|188.88|191.19|188.89|191.19|188.89|191.17|188.87|6
1652084620000|2022-05-09 08:23:40|191.18|188.88|191.18|188.88|191.19|188.89|191.15|188.85|4
1652084630000|2022-05-09 08:23:50|191.12|188.82|191.14|188.84|191.19|188.89|191.08|188.78|15
1652084640000|2022-05-09 08:24:00|191.1|188.8|191.1|188.8|191.13|188.83|191|188.7|18
1652084650000|2022-05-09 08:24:10|191.09|188.79|191.11|188.81|191.15|188.85|191.04|188.74|16
1652084660000|2022-05-09 08:24:20|191.1|188.8|191.25|188.95|191.25|188.95|191|188.7|18
1652084670000|2022-05-09 08:24:30|191.24|188.94|191.1|188.8|191.24|188.94|191.09|188.79|10
1652084680000|2022-05-09 08:24:40|191.09|188.79|191.18|188.88|191.18|188.88|191|188.7|22
1652084690000|2022-05-09 08:24:50|191.21|188.91|191.4|189.1|191.42|189.12|191.17|188.87|17
1652084700000|2022-05-09 08:25:00|191.39|189.09|191.55|189.25|191.57|189.27|191.39|189.09|20
1652084710000|2022-05-09 08:25:10|191.51|189.21|191.5|189.2|191.55|189.25|191.5|189.2|12
1652084720000|2022-05-09 08:25:20|191.46|189.16|191.46|189.16|191.5|189.2|191.45|189.15|7
1652084730000|2022-05-09 08:25:30|191.5|189.2|191.54|189.24|191.54|189.24|191.5|189.2|6
1652084740000|2022-05-09 08:25:40|191.55|189.25|191.73|189.43|191.73|189.43|191.55|189.25|16
1652084750000|2022-05-09 08:25:50|191.72|189.42|191.56|189.26|191.76|189.46|191.56|189.26|18
1652084760000|2022-05-09 08:26:00|191.6|189.3|191.61|189.31|191.61|189.31|191.56|189.26|13
1652084770000|2022-05-09 08:26:10|191.62|189.32|191.64|189.34|191.64|189.34|191.62|189.32|5
1652084780000|2022-05-09 08:26:20|191.65|189.35|191.58|189.28|191.65|189.35|191.58|189.28|8
1652084790000|2022-05-09 08:26:30|191.56|189.26|191.62|189.32|191.63|189.33|191.56|189.26|8
1652084800000|2022-05-09 08:26:40|191.6|189.3|191.28|188.98|191.6|189.3|191.26|188.96|19
1652084810000|2022-05-09 08:26:50|191.34|189.04|191.44|189.14|191.44|189.14|191.34|189.04|18
1652084820000|2022-05-09 08:27:00|191.41|189.11|191.6|189.3|191.61|189.31|191.41|189.11|14
1652084830000|2022-05-09 08:27:10|191.62|189.32|191.73|189.43|191.83|189.53|191.62|189.32|23
1652084840000|2022-05-09 08:27:20|191.7|189.4|191.68|189.38|191.7|189.4|191.6|189.3|12
1652084850000|2022-05-09 08:27:30|191.67|189.37|191.65|189.35|191.75|189.45|191.64|189.34|18
1652084860000|2022-05-09 08:27:40|191.62|189.32|191.63|189.33|191.65|189.35|191.6|189.3|9
1652084870000|2022-05-09 08:27:50|191.64|189.34|191.56|189.26|191.66|189.36|191.56|189.26|10
1652084880000|2022-05-09 08:28:00|191.5|189.2|191.55|189.25|191.62|189.32|191.5|189.2|16
1652084890000|2022-05-09 08:28:10|191.54|189.24|191.71|189.41|191.71|189.41|191.51|189.21|18
1652084900000|2022-05-09 08:28:20|191.72|189.42|191.66|189.36|191.8|189.5|191.62|189.32|17
1652084910000|2022-05-09 08:28:30|191.69|189.39|191.65|189.35|191.69|189.39|191.65|189.35|7
1652084920000|2022-05-09 08:28:40|191.67|189.37|191.71|189.41|191.71|189.41|191.67|189.37|9
1652084930000|2022-05-09 08:28:50|191.7|189.4|191.62|189.32|191.7|189.4|191.62|189.32|5
1652084940000|2022-05-09 08:29:00|191.63|189.33|191.68|189.38|191.68|189.38|191.61|189.31|6
1652084950000|2022-05-09 08:29:10|191.66|189.36|191.63|189.33|191.7|189.4|191.63|189.33|10
1652084960000|2022-05-09 08:29:20|191.62|189.32|191.35|189.05|191.63|189.33|191.35|189.05|20
1652084970000|2022-05-09 08:29:30|191.34|189.04|191.58|189.28|191.58|189.28|191.34|189.04|27
1652084980000|2022-05-09 08:29:40|191.57|189.27|191.85|189.55|191.88|189.58|191.57|189.27|17
1652084990000|2022-05-09 08:29:50|191.82|189.52|191.89|189.59|191.9|189.6|191.8|189.5|12
1652085000000|2022-05-09 08:30:00|191.86|189.56|191.74|189.44|192.01|189.71|191.74|189.44|22
1652085010000|2022-05-09 08:30:10|191.73|189.43|191.46|189.16|191.73|189.43|191.46|189.16|27
1652085020000|2022-05-09 08:30:20|191.43|189.13|191.16|188.86|191.47|189.17|191.16|188.86|22
1652085030000|2022-05-09 08:30:30|191.15|188.85|190.95|188.65|191.17|188.87|190.95|188.65|17
1652085040000|2022-05-09 08:30:40|190.94|188.64|191.4|189.1|191.4|189.1|190.94|188.64|24
1652085050000|2022-05-09 08:30:50|191.32|189.02|191.48|189.18|191.61|189.31|191.29|188.99|25
1652085060000|2022-05-09 08:31:00|191.47|189.17|191.49|189.19|191.57|189.27|191.41|189.11|22
1652085070000|2022-05-09 08:31:10|191.5|189.2|191.45|189.15|191.57|189.27|191.37|189.07|18
1652085080000|2022-05-09 08:31:20|191.44|189.14|191.34|189.04|191.46|189.16|191.09|188.79|26
1652085090000|2022-05-09 08:31:30|191.32|189.02|191.37|189.07|191.44|189.14|191.31|189.01|18
1652085100000|2022-05-09 08:31:40|191.39|189.09|191.45|189.15|191.45|189.15|191.39|189.09|14
1652085110000|2022-05-09 08:31:50|191.4|189.1|191.52|189.22|191.52|189.22|191.4|189.1|13
1652085120000|2022-05-09 08:32:00|191.53|189.23|191.43|189.13|191.55|189.25|191.42|189.12|13
1652085130000|2022-05-09 08:32:10|191.44|189.14|191.44|189.14|191.44|189.14|191.41|189.11|10
1652085140000|2022-05-09 08:32:20|191.47|189.17|191.29|188.99|191.47|189.17|191.29|188.99|10
1652085150000|2022-05-09 08:32:30|191.36|189.06|191.36|189.06|191.37|189.07|191.18|188.88|19
1652085160000|2022-05-09 08:32:40|191.29|188.99|191.26|188.96|191.37|189.07|191.19|188.89|16
1652085170000|2022-05-09 08:32:50|191.27|188.97|191.31|189.01|191.32|189.02|191.16|188.86|18
1652085180000|2022-05-09 08:33:00|191.26|188.96|191.21|188.91|191.26|188.96|191.15|188.85|20
1652085190000|2022-05-09 08:33:10|191.25|188.95|191.41|189.11|191.43|189.13|191.25|188.95|12
1652085200000|2022-05-09 08:33:20|191.43|189.13|191.43|189.13|191.49|189.19|191.42|189.12|7
1652085210000|2022-05-09 08:33:30|191.42|189.12|191.34|189.04|191.42|189.12|191.34|189.04|9
1652085220000|2022-05-09 08:33:40|191.33|189.03|191.34|189.04|191.34|189.04|191.33|189.03|4
1652085230000|2022-05-09 08:33:50|191.35|189.05|191.34|189.04|191.41|189.11|191.33|189.03|11
1652085240000|2022-05-09 08:34:00|191.36|189.06|191.26|188.96|191.36|189.06|191.16|188.86|17
1652085250000|2022-05-09 08:34:10|191.3|189|191.32|189.02|191.33|189.03|191.29|188.99|4
1652085260000|2022-05-09 08:34:20|191.33|189.03|191.34|189.04|191.35|189.05|191.33|189.03|6
1652085270000|2022-05-09 08:34:30|191.35|189.05|191.34|189.04|191.35|189.05|191.34|189.04|6
1652085280000|2022-05-09 08:34:40|191.4|189.1|191.52|189.22|191.6|189.3|191.36|189.06|21
1652085290000|2022-05-09 08:34:50|191.54|189.24|191.56|189.26|191.59|189.29|191.54|189.24|10
1652085300000|2022-05-09 08:35:00|191.55|189.25|191.46|189.16|191.58|189.28|191.46|189.16|15
1652085310000|2022-05-09 08:35:10|191.48|189.18|191.47|189.17|191.51|189.21|191.46|189.16|8
1652085320000|2022-05-09 08:35:20|191.51|189.21|191.35|189.05|191.51|189.21|191.34|189.04|13
1652085330000|2022-05-09 08:35:30|191.34|189.04|191.36|189.06|191.37|189.07|191.34|189.04|8
1652085340000|2022-05-09 08:35:40|191.35|189.05|191.46|189.16|191.5|189.2|191.35|189.05|8
1652085350000|2022-05-09 08:35:50|191.51|189.21|191.63|189.33|191.63|189.33|191.51|189.21|14
1652085360000|2022-05-09 08:36:00|191.62|189.32|191.7|189.4|191.7|189.4|191.61|189.31|15
1652085370000|2022-05-09 08:36:10|191.69|189.39|191.88|189.58|191.88|189.58|191.69|189.39|16
1652085380000|2022-05-09 08:36:20|191.92|189.62|192.16|189.86|192.16|189.86|191.89|189.59|16
1652085390000|2022-05-09 08:36:30|192.24|189.94|192.35|190.05|192.37|190.07|192.24|189.94|16
1652085400000|2022-05-09 08:36:40|192.36|190.06|192.42|190.12|192.44|190.14|192.36|190.06|11
1652085410000|2022-05-09 08:36:50|192.41|190.11|192.12|189.82|192.42|190.12|192.08|189.78|13
1652085420000|2022-05-09 08:37:00|192.14|189.84|192.15|189.85|192.15|189.85|192.1|189.8|4
1652085430000|2022-05-09 08:37:10|192.1|189.8|191.97|189.67|192.1|189.8|191.91|189.61|11
1652085440000|2022-05-09 08:37:20|191.98|189.68|192.17|189.87|192.17|189.87|191.98|189.68|11
1652085450000|2022-05-09 08:37:30|192.18|189.88|192.13|189.83|192.18|189.88|192.05|189.75|12
1652085460000|2022-05-09 08:37:40|192.09|189.79|192.04|189.74|192.1|189.8|192.02|189.72|14
1652085470000|2022-05-09 08:37:50|192.05|189.75|191.98|189.68|192.09|189.79|191.98|189.68|8
1652085480000|2022-05-09 08:38:00|191.89|189.59|191.9|189.6|191.9|189.6|191.89|189.59|4
1652085490000|2022-05-09 08:38:10|191.93|189.63|191.99|189.69|192.07|189.77|191.93|189.63|15
1652085500000|2022-05-09 08:38:20|192|189.7|191.99|189.69|192|189.7|191.98|189.68|6
1652085510000|2022-05-09 08:38:30|191.98|189.68|191.99|189.69|191.99|189.69|191.98|189.68|2
1652085520000|2022-05-09 08:38:40|192|189.7|192|189.7|192|189.7|191.98|189.68|4
1652085530000|2022-05-09 08:38:50|191.98|189.68|191.9|189.6|191.99|189.69|191.9|189.6|8
1652085540000|2022-05-09 08:39:00|191.98|189.68|191.99|189.69|191.99|189.69|191.97|189.67|4
1652085550000|2022-05-09 08:39:10|191.96|189.66|192.18|189.88|192.18|189.88|191.96|189.66|18
1652085560000|2022-05-09 08:39:20|192.12|189.82|192.18|189.88|192.18|189.88|192.09|189.79|6
1652085570000|2022-05-09 08:39:30|192.16|189.86|192.18|189.88|192.19|189.89|192.12|189.82|10
1652085580000|2022-05-09 08:39:40|192.17|189.87|192.09|189.79|192.18|189.88|192.05|189.75|13
1652085590000|2022-05-09 08:39:50|192.08|189.78|192.08|189.78|192.08|189.78|192.08|189.78|1
1652085600000|2022-05-09 08:40:00|192.07|189.77|192|189.7|192.1|189.8|191.98|189.68|12
1652085610000|2022-05-09 08:40:10|192.17|189.87|192.19|189.89|192.2|189.9|192.16|189.86|9
1652085620000|2022-05-09 08:40:20|192.18|189.88|192.42|190.12|192.43|190.13|192.18|189.88|17
1652085630000|2022-05-09 08:40:30|192.44|190.14|192.19|189.89|192.5|190.2|192.15|189.85|27
1652085640000|2022-05-09 08:40:40|192.18|189.88|192|189.7|192.18|189.88|192|189.7|13
1652085650000|2022-05-09 08:40:50|192.01|189.71|192|189.7|192.01|189.71|191.91|189.61|11
1652085660000|2022-05-09 08:41:00|191.99|189.69|192.08|189.78|192.1|189.8|191.95|189.65|13
1652085670000|2022-05-09 08:41:10|192.07|189.77|192|189.7|192.07|189.77|192|189.7|3
1652085680000|2022-05-09 08:41:20|191.98|189.68|191.9|189.6|191.98|189.68|191.8|189.5|11
1652085690000|2022-05-09 08:41:30|191.83|189.53|191.82|189.52|191.91|189.61|191.81|189.51|9
1652085700000|2022-05-09 08:41:40|191.81|189.51|191.83|189.53|191.83|189.53|191.8|189.5|9
1652085710000|2022-05-09 08:41:50|191.86|189.56|191.85|189.55|191.91|189.61|191.8|189.5|10
1652085720000|2022-05-09 08:42:00|191.84|189.54|191.87|189.57|191.89|189.59|191.8|189.5|17
1652085730000|2022-05-09 08:42:10|191.85|189.55|191.83|189.53|191.85|189.55|191.81|189.51|16
1652085740000|2022-05-09 08:42:20|191.78|189.48|191.83|189.53|191.86|189.56|191.78|189.48|10
1652085750000|2022-05-09 08:42:30|191.84|189.54|191.76|189.46|191.89|189.59|191.75|189.45|8
1652085760000|2022-05-09 08:42:40|191.77|189.47|191.59|189.29|191.77|189.47|191.57|189.27|8
1652085770000|2022-05-09 08:42:50|191.62|189.32|191.72|189.42|191.72|189.42|191.62|189.32|7
1652085780000|2022-05-09 08:43:00|191.77|189.47|191.89|189.59|191.89|189.59|191.75|189.45|12
1652085790000|2022-05-09 08:43:10|191.85|189.55|191.85|189.55|191.88|189.58|191.83|189.53|4
1652085800000|2022-05-09 08:43:20|191.86|189.56|191.83|189.53|191.93|189.63|191.8|189.5|15
1652085810000|2022-05-09 08:43:30|191.82|189.52|191.87|189.57|191.89|189.59|191.82|189.52|14
1652085820000|2022-05-09 08:43:40|191.84|189.54|191.83|189.53|191.84|189.54|191.8|189.5|7
1652085830000|2022-05-09 08:43:50|191.82|189.52|191.79|189.49|191.84|189.54|191.75|189.45|10
1652085840000|2022-05-09 08:44:00|191.8|189.5|191.83|189.53|191.83|189.53|191.8|189.5|3
1652085850000|2022-05-09 08:44:10|191.82|189.52|191.81|189.51|191.82|189.52|191.81|189.51|2
1652085860000|2022-05-09 08:44:20|191.84|189.54|191.83|189.53|191.84|189.54|191.83|189.53|2
1652085870000|2022-05-09 08:44:30|191.82|189.52|191.82|189.52|191.83|189.53|191.82|189.52|5
1652085880000|2022-05-09 08:44:40|191.83|189.53|191.88|189.58|191.89|189.59|191.83|189.53|7
1652085890000|2022-05-09 08:44:50|191.89|189.59|191.97|189.67|191.99|189.69|191.89|189.59|8
1652085900000|2022-05-09 08:45:00|191.99|189.69|192.07|189.77|192.07|189.77|191.95|189.65|9
1652085910000|2022-05-09 08:45:10|192.06|189.76|191.89|189.59|192.06|189.76|191.89|189.59|8
1652085920000|2022-05-09 08:45:20|191.88|189.58|191.89|189.59|191.89|189.59|191.88|189.58|2
1652085930000|2022-05-09 08:45:30|191.85|189.55|191.98|189.68|191.98|189.68|191.85|189.55|8
1652085940000|2022-05-09 08:45:40|191.97|189.67|191.98|189.68|192|189.7|191.92|189.62|8
1652085950000|2022-05-09 08:45:50|191.99|189.69|191.99|189.69|191.99|189.69|191.99|189.69|1
1652085960000|2022-05-09 08:46:00|192.01|189.71|191.89|189.59|192.01|189.71|191.89|189.59|9
1652085970000|2022-05-09 08:46:10|191.92|189.62|191.89|189.59|191.92|189.62|191.89|189.59|2
1652085980000|2022-05-09 08:46:20|191.9|189.6|191.89|189.59|191.9|189.6|191.88|189.58|4
1652085990000|2022-05-09 08:46:30|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|2
1652086000000|2022-05-09 08:46:40|191.88|189.58|191.83|189.53|191.88|189.58|191.79|189.49|6
1652086010000|2022-05-09 08:46:50|191.82|189.52|191.81|189.51|191.91|189.61|191.81|189.51|7
1652086020000|2022-05-09 08:47:00|191.91|189.61|191.72|189.42|191.91|189.61|191.72|189.42|17
1652086030000|2022-05-09 08:47:10|191.73|189.43|191.85|189.55|191.85|189.55|191.69|189.39|11
1652086040000|2022-05-09 08:47:20|191.88|189.58|191.88|189.58|191.92|189.62|191.8|189.5|11
1652086050000|2022-05-09 08:47:30|191.9|189.6|191.97|189.67|191.98|189.68|191.9|189.6|7
1652086060000|2022-05-09 08:47:40|191.98|189.68|192.08|189.78|192.08|189.78|191.97|189.67|10
1652086070000|2022-05-09 08:47:50|192.03|189.73|192.04|189.74|192.09|189.79|192.03|189.73|14
1652086080000|2022-05-09 08:48:00|192.05|189.75|192.09|189.79|192.1|189.8|192.05|189.75|9
1652086090000|2022-05-09 08:48:10|192.08|189.78|192.1|189.8|192.1|189.8|192.04|189.74|4
1652086100000|2022-05-09 08:48:20|192.12|189.82|192.24|189.94|192.24|189.94|192.12|189.82|8
1652086110000|2022-05-09 08:48:30|192.26|189.96|192.37|190.07|192.4|190.1|192.26|189.96|12
1652086120000|2022-05-09 08:48:40|192.35|190.05|192.53|190.23|192.57|190.27|192.35|190.05|21
1652086130000|2022-05-09 08:48:50|192.54|190.24|192.55|190.25|192.6|190.3|192.52|190.22|20
1652086140000|2022-05-09 08:49:00|192.58|190.28|192.63|190.33|192.63|190.33|192.57|190.27|7
1652086150000|2022-05-09 08:49:10|192.64|190.34|192.59|190.29|192.68|190.38|192.51|190.21|19
1652086160000|2022-05-09 08:49:20|192.6|190.3|192.67|190.37|192.71|190.41|192.6|190.3|15
1652086170000|2022-05-09 08:49:30|192.68|190.38|192.65|190.35|192.7|190.4|192.62|190.32|10
1652086180000|2022-05-09 08:49:40|192.64|190.34|192.7|190.4|192.72|190.42|192.64|190.34|9
1652086190000|2022-05-09 08:49:50|192.67|190.37|192.55|190.25|192.67|190.37|192.55|190.25|15
1652086200000|2022-05-09 08:50:00|192.6|190.3|192.56|190.26|192.63|190.33|192.55|190.25|9
1652086210000|2022-05-09 08:50:10|192.57|190.27|192.68|190.38|192.72|190.42|192.57|190.27|16
1652086220000|2022-05-09 08:50:20|192.71|190.41|192.73|190.43|192.73|190.43|192.68|190.38|5
1652086230000|2022-05-09 08:50:30|192.74|190.44|192.74|190.44|192.76|190.46|192.74|190.44|3
1652086240000|2022-05-09 08:50:40|192.73|190.43|192.87|190.57|192.88|190.58|192.73|190.43|19
1652086250000|2022-05-09 08:50:50|192.89|190.59|192.89|190.59|192.9|190.6|192.85|190.55|10
1652086260000|2022-05-09 08:51:00|192.88|190.58|192.82|190.52|192.89|190.59|192.79|190.49|14
1652086270000|2022-05-09 08:51:10|192.84|190.54|192.89|190.59|192.91|190.61|192.82|190.52|13
1652086280000|2022-05-09 08:51:20|192.92|190.62|192.91|190.61|192.99|190.69|192.88|190.58|21
1652086290000|2022-05-09 08:51:30|192.9|190.6|192.99|190.69|192.99|190.69|192.84|190.54|12
1652086300000|2022-05-09 08:51:40|193|190.7|192.98|190.68|193|190.7|192.9|190.6|11
1652086310000|2022-05-09 08:51:50|192.97|190.67|192.99|190.69|193.01|190.71|192.96|190.66|8
1652086320000|2022-05-09 08:52:00|192.97|190.67|193.03|190.73|193.07|190.77|192.97|190.67|9
1652086330000|2022-05-09 08:52:10|193.11|190.81|193.17|190.87|193.17|190.87|192.92|190.62|20
1652086340000|2022-05-09 08:52:20|193.18|190.88|193.18|190.88|193.18|190.88|193.08|190.78|9
1652086350000|2022-05-09 08:52:30|193.17|190.87|193.08|190.78|193.2|190.9|193.05|190.75|7
1652086360000|2022-05-09 08:52:40|193.07|190.77|193.09|190.79|193.09|190.79|193.07|190.77|5
1652086370000|2022-05-09 08:52:50|193.1|190.8|193.09|190.79|193.17|190.87|193.09|190.79|5
1652086380000|2022-05-09 08:53:00|193.1|190.8|193.09|190.79|193.1|190.8|193|190.7|13
1652086390000|2022-05-09 08:53:10|193.1|190.8|193.1|190.8|193.1|190.8|193.02|190.72|13
1652086400000|2022-05-09 08:53:20|193.11|190.81|193.1|190.8|193.17|190.87|193.08|190.78|6
1652086410000|2022-05-09 08:53:30|193.09|190.79|193|190.7|193.09|190.79|193|190.7|9
1652086420000|2022-05-09 08:53:40|192.97|190.67|193.05|190.75|193.11|190.81|192.96|190.66|12
1652086430000|2022-05-09 08:53:50|193|190.7|192.99|190.69|193|190.7|192.96|190.66|5
1652086440000|2022-05-09 08:54:00|192.98|190.68|193.16|190.86|193.16|190.86|192.98|190.68|14
1652086450000|2022-05-09 08:54:10|193.17|190.87|193.1|190.8|193.19|190.89|193.1|190.8|9
1652086460000|2022-05-09 08:54:20|193.07|190.77|193.09|190.79|193.16|190.86|193.07|190.77|11
1652086470000|2022-05-09 08:54:30|193.1|190.8|193.17|190.87|193.18|190.88|193.07|190.77|9
1652086480000|2022-05-09 08:54:40|193.18|190.88|193.19|190.89|193.19|190.89|193.12|190.82|6
1652086490000|2022-05-09 08:54:50|193.16|190.86|193.15|190.85|193.16|190.86|193.06|190.76|5
1652086500000|2022-05-09 08:55:00|193.16|190.86|193.35|191.05|193.38|191.08|193.15|190.85|21
1652086510000|2022-05-09 08:55:10|193.17|190.87|193.08|190.78|193.3|191|193.08|190.78|10
1652086520000|2022-05-09 08:55:20|193.01|190.71|192.99|190.69|193.09|190.79|192.95|190.65|17
1652086530000|2022-05-09 08:55:30|193.03|190.73|193.09|190.79|193.09|190.79|193.03|190.73|5
1652086540000|2022-05-09 08:55:40|193.08|190.78|193.09|190.79|193.11|190.81|193.07|190.77|11
1652086550000|2022-05-09 08:55:50|193.08|190.78|192.88|190.58|193.08|190.78|192.88|190.58|9
1652086560000|2022-05-09 08:56:00|192.9|190.6|192.89|190.59|192.9|190.6|192.85|190.55|6
1652086570000|2022-05-09 08:56:10|192.88|190.58|192.88|190.58|192.89|190.59|192.87|190.57|9
1652086580000|2022-05-09 08:56:20|192.87|190.57|193|190.7|193|190.7|192.87|190.57|11
1652086590000|2022-05-09 08:56:30|192.96|190.66|192.79|190.49|192.96|190.66|192.77|190.47|16
1652086600000|2022-05-09 08:56:40|192.78|190.48|192.76|190.46|192.81|190.51|192.76|190.46|10
1652086610000|2022-05-09 08:56:50|192.75|190.45|193.05|190.75|193.05|190.75|192.73|190.43|26
1652086620000|2022-05-09 08:57:00|193.02|190.72|193.01|190.71|193.17|190.87|193.01|190.71|18
1652086630000|2022-05-09 08:57:10|193.04|190.74|192.92|190.62|193.04|190.74|192.92|190.62|6
1652086640000|2022-05-09 08:57:20|192.88|190.58|192.9|190.6|192.96|190.66|192.85|190.55|12
1652086650000|2022-05-09 08:57:30|192.96|190.66|192.89|190.59|192.98|190.68|192.88|190.58|9
1652086660000|2022-05-09 08:57:40|192.88|190.58|192.89|190.59|192.89|190.59|192.88|190.58|2
1652086670000|2022-05-09 08:57:50|192.91|190.61|192.99|190.69|193|190.7|192.91|190.61|11
1652086680000|2022-05-09 08:58:00|192.95|190.65|192.99|190.69|193|190.7|192.95|190.65|6
1652086690000|2022-05-09 08:58:10|192.98|190.68|192.98|190.68|192.98|190.68|192.98|190.68|1
1652086700000|2022-05-09 08:58:20|193|190.7|192.87|190.57|193|190.7|192.87|190.57|6
1652086710000|2022-05-09 08:58:30|192.85|190.55|192.97|190.67|192.97|190.67|192.81|190.51|15
1652086720000|2022-05-09 08:58:40|193.04|190.74|193.11|190.81|193.34|191.04|193.04|190.74|17
1652086730000|2022-05-09 08:58:50|193.1|190.8|193.19|190.89|193.19|190.89|193.1|190.8|9
1652086740000|2022-05-09 08:59:00|193.17|190.87|193.34|191.04|193.36|191.06|193.11|190.81|14
1652086750000|2022-05-09 08:59:10|193.36|191.06|193.35|191.05|193.46|191.16|193.35|191.05|14
1652086760000|2022-05-09 08:59:20|193.36|191.06|193.36|191.06|193.39|191.09|193.14|190.84|20
1652086770000|2022-05-09 08:59:30|193.37|191.07|193.41|191.11|193.52|191.22|193.36|191.06|22
1652086780000|2022-05-09 08:59:40|193.38|191.08|193.37|191.07|193.45|191.15|193.37|191.07|9
1652086790000|2022-05-09 08:59:50|193.35|191.05|193.36|191.06|193.4|191.1|193.35|191.05|9
1652086800000|2022-05-09 09:00:00|193.35|191.05|193.32|191.02|193.39|191.09|193.32|191.02|8
1652086810000|2022-05-09 09:00:10|193.36|191.06|193.2|190.9|193.38|191.08|193.15|190.85|8
1652086820000|2022-05-09 09:00:20|193.19|190.89|193.1|190.8|193.22|190.92|193.1|190.8|9
1652086830000|2022-05-09 09:00:30|193.18|190.88|193.1|190.8|193.18|190.88|193.09|190.79|6
1652086840000|2022-05-09 09:00:40|193.09|190.79|193.01|190.71|193.09|190.79|193|190.7|9
1652086850000|2022-05-09 09:00:50|193|190.7|193.07|190.77|193.1|190.8|193|190.7|5
1652086860000|2022-05-09 09:01:00|193|190.7|193|190.7|193|190.7|193|190.7|1
1652086870000|2022-05-09 09:01:10|193.07|190.77|193.09|190.79|193.09|190.79|193.02|190.72|8
1652086880000|2022-05-09 09:01:20|193.15|190.85|193.09|190.79|193.16|190.86|193.09|190.79|4
1652086890000|2022-05-09 09:01:30|193.08|190.78|192.99|190.69|193.08|190.78|192.98|190.68|3
1652086900000|2022-05-09 09:01:40|192.98|190.68|192.98|190.68|192.98|190.68|192.98|190.68|1
1652086910000|2022-05-09 09:01:50|192.95|190.65|192.9|190.6|192.98|190.68|192.9|190.6|3
1652086920000|2022-05-09 09:02:00|192.98|190.68|192.9|190.6|192.98|190.68|192.9|190.6|7
1652086930000|2022-05-09 09:02:10|192.92|190.62|192.9|190.6|192.92|190.62|192.9|190.6|2
1652086940000|2022-05-09 09:02:20|192.88|190.58|192.93|190.63|192.93|190.63|192.88|190.58|3
1652086950000|2022-05-09 09:02:30|192.89|190.59|192.88|190.58|192.89|190.59|192.88|190.58|2
1652086960000|2022-05-09 09:02:40|192.89|190.59|192.89|190.59|192.94|190.64|192.89|190.59|4
1652086970000|2022-05-09 09:02:50|192.9|190.6|193.18|190.88|193.2|190.9|192.9|190.6|17
1652086980000|2022-05-09 09:03:00|193.19|190.89|193.22|190.92|193.3|191|193.19|190.89|10
1652086990000|2022-05-09 09:03:10|193.19|190.89|193.18|190.88|193.2|190.9|193.18|190.88|4
1652087000000|2022-05-09 09:03:20|193.13|190.83|193.14|190.84|193.18|190.88|193.13|190.83|9
1652087010000|2022-05-09 09:03:30|193.18|190.88|193.03|190.73|193.18|190.88|193.02|190.72|16
1652087020000|2022-05-09 09:03:40|193.01|190.71|193.08|190.78|193.09|190.79|193.01|190.71|10
1652087030000|2022-05-09 09:03:50|193.09|190.79|193.04|190.74|193.09|190.79|193.02|190.72|5
1652087040000|2022-05-09 09:04:00|193.06|190.76|193.08|190.78|193.09|190.79|193.05|190.75|5
1652087050000|2022-05-09 09:04:10|193.31|191.01|193.4|191.1|193.48|191.18|193.31|191.01|15
1652087060000|2022-05-09 09:04:20|193.39|191.09|193.44|191.14|193.45|191.15|193.39|191.09|9
1652087070000|2022-05-09 09:04:30|193.38|191.08|193.39|191.09|193.46|191.16|193.38|191.08|9
1652087080000|2022-05-09 09:04:40|193.38|191.08|193.35|191.05|193.38|191.08|193.29|190.99|10
1652087090000|2022-05-09 09:04:50|193.34|191.04|193.09|190.79|193.35|191.05|193.09|190.79|7
1652087100000|2022-05-09 09:05:00|193.1|190.8|193.18|190.88|193.19|190.89|193.1|190.8|12
1652087110000|2022-05-09 09:05:10|193.15|190.85|193.16|190.86|193.18|190.88|193.08|190.78|5
1652087120000|2022-05-09 09:05:20|193.14|190.84|193.1|190.8|193.14|190.84|193.08|190.78|5
1652087130000|2022-05-09 09:05:30|193.09|190.79|193.18|190.88|193.18|190.88|193.09|190.79|10
1652087140000|2022-05-09 09:05:40|193.14|190.84|193.13|190.83|193.14|190.84|193|190.7|15
1652087150000|2022-05-09 09:05:50|193.17|190.87|193.07|190.77|193.19|190.89|193|190.7|15
1652087160000|2022-05-09 09:06:00|193.06|190.76|193.08|190.78|193.08|190.78|193.04|190.74|3
1652087170000|2022-05-09 09:06:10|193.09|190.79|193.18|190.88|193.18|190.88|193.09|190.79|8
1652087180000|2022-05-09 09:06:20|193.19|190.89|193.18|190.88|193.19|190.89|193.13|190.83|12
1652087190000|2022-05-09 09:06:30|193.19|190.89|193.18|190.88|193.19|190.89|193.15|190.85|5
1652087200000|2022-05-09 09:06:40|193.19|190.89|193.13|190.83|193.19|190.89|193.13|190.83|3
1652087210000|2022-05-09 09:06:50|193.09|190.79|193.09|190.79|193.1|190.8|193.05|190.75|7
1652087220000|2022-05-09 09:07:00|193.05|190.75|193.09|190.79|193.09|190.79|193|190.7|9
1652087230000|2022-05-09 09:07:10|193.07|190.77|193.09|190.79|193.1|190.8|193.07|190.77|5
1652087240000|2022-05-09 09:07:20|193.08|190.78|193.18|190.88|193.18|190.88|193.08|190.78|5
1652087250000|2022-05-09 09:07:30|193.17|190.87|193.1|190.8|193.18|190.88|193.1|190.8|5
1652087260000|2022-05-09 09:07:40|193.09|190.79|193.1|190.8|193.21|190.91|193.09|190.79|8
1652087270000|2022-05-09 09:07:50|193.09|190.79|193.08|190.78|193.1|190.8|193.08|190.78|4
1652087280000|2022-05-09 09:08:00|193.05|190.75|192.98|190.68|193.05|190.75|192.9|190.6|9
1652087290000|2022-05-09 09:08:10|192.9|190.6|192.89|190.59|192.9|190.6|192.79|190.49|16
1652087300000|2022-05-09 09:08:20|192.9|190.6|193.08|190.78|193.08|190.78|192.9|190.6|14
1652087310000|2022-05-09 09:08:30|193.05|190.75|193.09|190.79|193.09|190.79|193.02|190.72|15
1652087330000|2022-05-09 09:08:50|193.06|190.76|193.09|190.79|193.13|190.83|193.04|190.74|7
1652087340000|2022-05-09 09:09:00|193.07|190.77|193.09|190.79|193.1|190.8|193|190.7|8
1652087350000|2022-05-09 09:09:10|193.04|190.74|193|190.7|193.1|190.8|193|190.7|6
1652087370000|2022-05-09 09:09:30|193.05|190.75|192.95|190.65|193.09|190.79|192.95|190.65|12
1652087380000|2022-05-09 09:09:40|192.98|190.68|192.98|190.68|192.98|190.68|192.97|190.67|3
1652087390000|2022-05-09 09:09:50|193|190.7|192.9|190.6|193|190.7|192.89|190.59|6
1652087400000|2022-05-09 09:10:00|192.89|190.59|192.91|190.61|192.91|190.61|192.89|190.59|9
1652087410000|2022-05-09 09:10:10|192.89|190.59|192.98|190.68|192.98|190.68|192.89|190.59|8
1652087420000|2022-05-09 09:10:20|192.99|190.69|193.08|190.78|193.08|190.78|192.98|190.68|8
1652087430000|2022-05-09 09:10:30|193.09|190.79|193.1|190.8|193.12|190.82|193.09|190.79|11
1652087440000|2022-05-09 09:10:40|193.15|190.85|193.09|190.79|193.15|190.85|193.08|190.78|7
1652087450000|2022-05-09 09:10:50|193.08|190.78|193.08|190.78|193.16|190.86|193.07|190.77|4
1652087460000|2022-05-09 09:11:00|193.09|190.79|193.11|190.81|193.11|190.81|193.09|190.79|3
1652087470000|2022-05-09 09:11:10|193.1|190.8|193.09|190.79|193.1|190.8|193.09|190.79|2
1652087480000|2022-05-09 09:11:20|193.1|190.8|193.1|190.8|193.11|190.81|193.09|190.79|4
1652087490000|2022-05-09 09:11:30|193.09|190.79|193.1|190.8|193.1|190.8|193.07|190.77|4
1652087500000|2022-05-09 09:11:40|193.09|190.79|193.09|190.79|193.12|190.82|193.08|190.78|6
1652087510000|2022-05-09 09:11:50|193.1|190.8|193|190.7|193.17|190.87|193|190.7|17
1652087520000|2022-05-09 09:12:00|193.02|190.72|193.09|190.79|193.09|190.79|193.02|190.72|3
1652087530000|2022-05-09 09:12:10|193.1|190.8|193.1|190.8|193.14|190.84|193.1|190.8|3
1652087540000|2022-05-09 09:12:20|193.12|190.82|193.1|190.8|193.12|190.82|193.1|190.8|2
1652087560000|2022-05-09 09:12:40|193.14|190.84|193.19|190.89|193.19|190.89|193.14|190.84|8
1652087570000|2022-05-09 09:12:50|193.2|190.9|193.15|190.85|193.36|191.06|193.15|190.85|15
1652087580000|2022-05-09 09:13:00|193.17|190.87|193.36|191.06|193.38|191.08|193.17|190.87|19
1652087590000|2022-05-09 09:13:10|193.38|191.08|193.47|191.17|193.49|191.19|193.38|191.08|10
1652087600000|2022-05-09 09:13:20|193.51|191.21|193.55|191.25|193.55|191.25|193.49|191.19|13
1652087610000|2022-05-09 09:13:30|193.56|191.26|193.56|191.26|193.59|191.29|193.54|191.24|6
1652087620000|2022-05-09 09:13:40|193.57|191.27|193.56|191.26|193.62|191.32|193.5|191.2|6
1652087630000|2022-05-09 09:13:50|193.55|191.25|193.56|191.26|193.61|191.31|193.54|191.24|9
1652087640000|2022-05-09 09:14:00|193.57|191.27|193.55|191.25|193.57|191.27|193.54|191.24|8
1652087650000|2022-05-09 09:14:10|193.54|191.24|193.48|191.18|193.56|191.26|193.45|191.15|14
1652087660000|2022-05-09 09:14:20|193.46|191.16|193.61|191.31|193.61|191.31|193.46|191.16|17
1652087670000|2022-05-09 09:14:30|193.66|191.36|193.63|191.33|193.66|191.36|193.58|191.28|8
1652087680000|2022-05-09 09:14:40|193.64|191.34|193.53|191.23|193.66|191.36|193.53|191.23|11
1652087690000|2022-05-09 09:14:50|193.55|191.25|193.53|191.23|193.55|191.25|193.52|191.22|5
1652087700000|2022-05-09 09:15:00|193.49|191.19|193.6|191.3|193.64|191.34|193.49|191.19|13
1652087710000|2022-05-09 09:15:10|193.59|191.29|193.53|191.23|193.59|191.29|193.52|191.22|8
1652087720000|2022-05-09 09:15:20|193.55|191.25|193.51|191.21|193.55|191.25|193.5|191.2|8
1652087730000|2022-05-09 09:15:30|193.5|191.2|193.5|191.2|193.52|191.22|193.5|191.2|5
1652087740000|2022-05-09 09:15:40|193.45|191.15|193.44|191.14|193.45|191.15|193.43|191.13|6
1652087750000|2022-05-09 09:15:50|193.43|191.13|193.37|191.07|193.43|191.13|193.36|191.06|8
1652087760000|2022-05-09 09:16:00|193.38|191.08|193.37|191.07|193.42|191.12|193.33|191.03|11
1652087770000|2022-05-09 09:16:10|193.36|191.06|193.37|191.07|193.37|191.07|193.36|191.06|2
1652087780000|2022-05-09 09:16:20|193.42|191.12|193.32|191.02|193.42|191.12|193.32|191.02|11
1652087800000|2022-05-09 09:16:40|193.26|190.96|193.1|190.8|193.26|190.96|193.1|190.8|7
1652087820000|2022-05-09 09:17:00|193.11|190.81|193.1|190.8|193.19|190.89|193.1|190.8|11
1652087830000|2022-05-09 09:17:10|193.09|190.79|193.1|190.8|193.14|190.84|193.05|190.75|6
1652087840000|2022-05-09 09:17:20|193.11|190.81|193.11|190.81|193.11|190.81|193.11|190.81|1
1652087850000|2022-05-09 09:17:30|193.1|190.8|193.02|190.72|193.1|190.8|193|190.7|8
1652087860000|2022-05-09 09:17:40|193|190.7|193|190.7|193.04|190.74|193|190.7|3
1652087870000|2022-05-09 09:17:50|193.03|190.73|192.99|190.69|193.09|190.79|192.99|190.69|10
1652087880000|2022-05-09 09:18:00|192.92|190.62|192.9|190.6|192.92|190.62|192.89|190.59|8
1652087890000|2022-05-09 09:18:10|192.89|190.59|192.83|190.53|192.9|190.6|192.8|190.5|9
1652087900000|2022-05-09 09:18:20|192.84|190.54|192.64|190.34|192.85|190.55|192.63|190.33|15
1652087910000|2022-05-09 09:18:30|192.59|190.29|192.64|190.34|192.64|190.34|192.5|190.2|17
1652087920000|2022-05-09 09:18:40|192.7|190.4|192.73|190.43|192.73|190.43|192.66|190.36|10
1652087930000|2022-05-09 09:18:50|192.77|190.47|192.75|190.45|192.83|190.53|192.75|190.45|9
1652087940000|2022-05-09 09:19:00|192.81|190.51|192.75|190.45|192.83|190.53|192.75|190.45|12
1652087950000|2022-05-09 09:19:10|192.76|190.46|192.75|190.45|192.78|190.48|192.73|190.43|7
1652087960000|2022-05-09 09:19:20|192.74|190.44|192.71|190.41|192.74|190.44|192.71|190.41|11
1652087970000|2022-05-09 09:19:30|192.66|190.36|192.64|190.34|192.68|190.38|192.63|190.33|6
1652087980000|2022-05-09 09:19:40|192.65|190.35|192.63|190.33|192.65|190.35|192.63|190.33|5
1652087990000|2022-05-09 09:19:50|192.64|190.34|192.72|190.42|192.72|190.42|192.64|190.34|4
1652088000000|2022-05-09 09:20:00|192.78|190.48|192.79|190.49|192.82|190.52|192.69|190.39|16
1652088010000|2022-05-09 09:20:10|192.81|190.51|192.87|190.57|192.87|190.57|192.79|190.49|5
1652088020000|2022-05-09 09:20:20|192.9|190.6|192.89|190.59|192.9|190.6|192.89|190.59|2
1652088030000|2022-05-09 09:20:30|192.92|190.62|192.93|190.63|192.93|190.63|192.92|190.62|4
1652088040000|2022-05-09 09:20:40|192.91|190.61|192.83|190.53|192.91|190.61|192.83|190.53|9
1652088050000|2022-05-09 09:20:50|192.84|190.54|192.85|190.55|192.85|190.55|192.82|190.52|5
1652088060000|2022-05-09 09:21:00|192.87|190.57|192.92|190.62|192.97|190.67|192.87|190.57|8
1652088070000|2022-05-09 09:21:10|192.9|190.6|193|190.7|193|190.7|192.9|190.6|9
1652088080000|2022-05-09 09:21:20|192.99|190.69|193|190.7|193|190.7|192.99|190.69|4
1652088090000|2022-05-09 09:21:30|193.01|190.71|192.9|190.6|193.01|190.71|192.9|190.6|7
1652088100000|2022-05-09 09:21:40|192.85|190.55|192.82|190.52|192.85|190.55|192.82|190.52|2
1652088110000|2022-05-09 09:21:50|192.8|190.5|192.89|190.59|192.89|190.59|192.8|190.5|4
1652088120000|2022-05-09 09:22:00|192.9|190.6|192.9|190.6|192.92|190.62|192.89|190.59|5
1652088130000|2022-05-09 09:22:10|192.92|190.62|193|190.7|193|190.7|192.92|190.62|4
1652088140000|2022-05-09 09:22:20|193.03|190.73|192.99|190.69|193.03|190.73|192.99|190.69|4
1652088150000|2022-05-09 09:22:30|193.04|190.74|192.98|190.68|193.04|190.74|192.98|190.68|6
1652088160000|2022-05-09 09:22:40|192.99|190.69|192.9|190.6|192.99|190.69|192.9|190.6|4
1652088170000|2022-05-09 09:22:50|192.93|190.63|192.96|190.66|192.96|190.66|192.93|190.63|2
1652088180000|2022-05-09 09:23:00|192.94|190.64|192.89|190.59|192.94|190.64|192.85|190.55|6
1652088190000|2022-05-09 09:23:10|192.85|190.55|192.89|190.59|192.89|190.59|192.84|190.54|5
1652088210000|2022-05-09 09:23:30|192.87|190.57|192.84|190.54|192.87|190.57|192.83|190.53|6
1652088220000|2022-05-09 09:23:40|192.83|190.53|192.82|190.52|192.85|190.55|192.82|190.52|6
1652088230000|2022-05-09 09:23:50|192.83|190.53|192.91|190.61|192.91|190.61|192.83|190.53|5
1652088240000|2022-05-09 09:24:00|192.89|190.59|192.98|190.68|192.98|190.68|192.89|190.59|11
1652088250000|2022-05-09 09:24:10|192.99|190.69|192.9|190.6|193.01|190.71|192.9|190.6|7
1652088260000|2022-05-09 09:24:20|192.89|190.59|192.91|190.61|192.91|190.61|192.8|190.5|5
1652088270000|2022-05-09 09:24:30|192.84|190.54|192.82|190.52|192.91|190.61|192.8|190.5|11
1652088280000|2022-05-09 09:24:40|192.9|190.6|192.84|190.54|192.9|190.6|192.79|190.49|8
1652088290000|2022-05-09 09:24:50|192.92|190.62|192.9|190.6|192.92|190.62|192.84|190.54|16
1652088300000|2022-05-09 09:25:00|192.91|190.61|192.95|190.65|192.95|190.65|192.91|190.61|9
1652088310000|2022-05-09 09:25:10|192.94|190.64|192.78|190.48|192.94|190.64|192.78|190.48|18
1652088320000|2022-05-09 09:25:20|192.81|190.51|192.75|190.45|192.81|190.51|192.75|190.45|5
1652088330000|2022-05-09 09:25:30|192.76|190.46|192.66|190.36|192.77|190.47|192.66|190.36|14
1652088340000|2022-05-09 09:25:40|192.67|190.37|192.67|190.37|192.73|190.43|192.67|190.37|6
1652088350000|2022-05-09 09:25:50|192.68|190.38|192.78|190.48|192.78|190.48|192.6|190.3|10
1652088360000|2022-05-09 09:26:00|192.83|190.53|192.73|190.43|192.83|190.53|192.73|190.43|8
1652088370000|2022-05-09 09:26:10|192.74|190.44|192.76|190.46|192.79|190.49|192.74|190.44|16
1652088380000|2022-05-09 09:26:20|192.75|190.45|192.75|190.45|192.76|190.46|192.75|190.45|7
1652088390000|2022-05-09 09:26:30|192.74|190.44|192.74|190.44|192.78|190.48|192.74|190.44|5
1652088400000|2022-05-09 09:26:40|192.75|190.45|192.74|190.44|192.79|190.49|192.74|190.44|4
1652088410000|2022-05-09 09:26:50|192.75|190.45|192.74|190.44|192.75|190.45|192.73|190.43|8
1652088420000|2022-05-09 09:27:00|192.72|190.42|192.74|190.44|192.76|190.46|192.7|190.4|16
1652088430000|2022-05-09 09:27:10|192.75|190.45|192.76|190.46|192.77|190.47|192.75|190.45|5
1652088440000|2022-05-09 09:27:20|192.78|190.48|192.81|190.51|192.83|190.53|192.76|190.46|7
1652088450000|2022-05-09 09:27:30|192.82|190.52|192.79|190.49|192.82|190.52|192.79|190.49|8
1652088460000|2022-05-09 09:27:40|192.75|190.45|192.68|190.38|192.75|190.45|192.68|190.38|4
1652088470000|2022-05-09 09:27:50|192.67|190.37|192.67|190.37|192.7|190.4|192.64|190.34|9
1652088480000|2022-05-09 09:28:00|192.65|190.35|192.65|190.35|192.72|190.42|192.65|190.35|5
1652088490000|2022-05-09 09:28:10|192.64|190.34|192.64|190.34|192.65|190.35|192.58|190.28|8
1652088500000|2022-05-09 09:28:20|192.59|190.29|192.57|190.27|192.59|190.29|192.57|190.27|3
1652088510000|2022-05-09 09:28:30|192.6|190.3|192.48|190.18|192.6|190.3|192.48|190.18|6
1652088520000|2022-05-09 09:28:40|192.47|190.17|192.55|190.25|192.6|190.3|192.47|190.17|11
1652088530000|2022-05-09 09:28:50|192.54|190.24|192.54|190.24|192.54|190.24|192.54|190.24|1
1652088540000|2022-05-09 09:29:00|192.53|190.23|192.55|190.25|192.61|190.31|192.52|190.22|12
1652088550000|2022-05-09 09:29:10|192.56|190.26|192.56|190.26|192.56|190.26|192.56|190.26|1
1652088560000|2022-05-09 09:29:20|192.55|190.25|192.57|190.27|192.63|190.33|192.55|190.25|11
1652088570000|2022-05-09 09:29:30|192.59|190.29|192.56|190.26|192.59|190.29|192.56|190.26|5
1652088580000|2022-05-09 09:29:40|192.61|190.31|192.57|190.27|192.61|190.31|192.55|190.25|5
1652088590000|2022-05-09 09:29:50|192.56|190.26|192.57|190.27|192.58|190.28|192.55|190.25|6
1652088600000|2022-05-09 09:30:00|192.56|190.26|192.57|190.27|192.61|190.31|192.56|190.26|7
1652088610000|2022-05-09 09:30:10|192.58|190.28|192.57|190.27|192.63|190.33|192.57|190.27|7
1652088630000|2022-05-09 09:30:30|192.56|190.26|192.65|190.35|192.66|190.36|192.56|190.26|7
1652088640000|2022-05-09 09:30:40|192.68|190.38|192.66|190.36|192.68|190.38|192.66|190.36|3
1652088650000|2022-05-09 09:30:50|192.65|190.35|192.57|190.27|192.68|190.38|192.57|190.27|8
1652088660000|2022-05-09 09:31:00|192.61|190.31|192.56|190.26|192.62|190.32|192.5|190.2|5
1652088670000|2022-05-09 09:31:10|192.55|190.25|192.52|190.22|192.55|190.25|192.42|190.12|11
1652088680000|2022-05-09 09:31:20|192.49|190.19|192.38|190.08|192.49|190.19|192.3|190|13
1652088690000|2022-05-09 09:31:30|192.3|190|192.38|190.08|192.41|190.11|192.3|190|4
1652088700000|2022-05-09 09:31:40|192.27|189.97|192.2|189.9|192.27|189.97|192.11|189.81|18
1652088710000|2022-05-09 09:31:50|192.19|189.89|192.1|189.8|192.19|189.89|192.1|189.8|6
1652088720000|2022-05-09 09:32:00|192.11|189.81|192.1|189.8|192.11|189.81|192.09|189.79|6
1652088730000|2022-05-09 09:32:10|192.17|189.87|192.19|189.89|192.19|189.89|192.15|189.85|5
1652088740000|2022-05-09 09:32:20|192.18|189.88|192.19|189.89|192.19|189.89|192.12|189.82|7
1652088750000|2022-05-09 09:32:30|192.18|189.88|192.09|189.79|192.19|189.89|192.09|189.79|9
1652088760000|2022-05-09 09:32:40|192.08|189.78|191.98|189.68|192.08|189.78|191.97|189.67|11
1652088770000|2022-05-09 09:32:50|191.99|189.69|192.07|189.77|192.07|189.77|191.97|189.67|7
1652088780000|2022-05-09 09:33:00|192|189.7|192.45|190.15|192.45|190.15|191.97|189.67|22
1652088790000|2022-05-09 09:33:10|192.44|190.14|192.38|190.08|192.5|190.2|192.38|190.08|12
1652088800000|2022-05-09 09:33:20|192.37|190.07|192.2|189.9|192.38|190.08|192.19|189.89|7
1652088810000|2022-05-09 09:33:30|192.19|189.89|192.19|189.89|192.19|189.89|192.15|189.85|5
1652088820000|2022-05-09 09:33:40|192.18|189.88|192.37|190.07|192.44|190.14|192.18|189.88|10
1652088830000|2022-05-09 09:33:50|192.44|190.14|192.38|190.08|192.44|190.14|192.35|190.05|16
1652088840000|2022-05-09 09:34:00|192.37|190.07|192.34|190.04|192.38|190.08|192.27|189.97|12
1652088850000|2022-05-09 09:34:10|192.33|190.03|192.32|190.02|192.35|190.05|192.31|190.01|7
1652088860000|2022-05-09 09:34:20|192.3|190|192.32|190.02|192.39|190.09|192.3|190|8
1652088870000|2022-05-09 09:34:30|192.4|190.1|192.36|190.06|192.44|190.14|192.36|190.06|7
1652088880000|2022-05-09 09:34:40|192.35|190.05|192.41|190.11|192.42|190.12|192.35|190.05|6
1652088890000|2022-05-09 09:34:50|192.4|190.1|192.33|190.03|192.4|190.1|192.33|190.03|5
1652088900000|2022-05-09 09:35:00|192.35|190.05|192.1|189.8|192.35|190.05|192.1|189.8|8
1652088910000|2022-05-09 09:35:10|192.13|189.83|192.1|189.8|192.14|189.84|192.1|189.8|3
1652088920000|2022-05-09 09:35:20|192.13|189.83|192|189.7|192.15|189.85|192|189.7|7
1652088930000|2022-05-09 09:35:30|192.02|189.72|192.09|189.79|192.09|189.79|192.02|189.72|4
1652088940000|2022-05-09 09:35:40|192.17|189.87|192.1|189.8|192.18|189.88|192.09|189.79|9
1652088950000|2022-05-09 09:35:50|192.12|189.82|192.17|189.87|192.18|189.88|192.12|189.82|5
1652088960000|2022-05-09 09:36:00|192.18|189.88|192.17|189.87|192.2|189.9|192.17|189.87|5
1652088970000|2022-05-09 09:36:10|192.19|189.89|192.35|190.05|192.35|190.05|192.19|189.89|5
1652088980000|2022-05-09 09:36:20|192.37|190.07|192.42|190.12|192.42|190.12|192.35|190.05|10
1652088990000|2022-05-09 09:36:30|192.37|190.07|192.41|190.11|192.43|190.13|192.37|190.07|11
1652089000000|2022-05-09 09:36:40|192.43|190.13|192.42|190.12|192.43|190.13|192.42|190.12|4
1652089010000|2022-05-09 09:36:50|192.41|190.11|192.33|190.03|192.41|190.11|192.33|190.03|8
1652089020000|2022-05-09 09:37:00|192.23|189.93|192.35|190.05|192.35|190.05|192.22|189.92|6
1652089030000|2022-05-09 09:37:10|192.33|190.03|192.38|190.08|192.38|190.08|192.33|190.03|6
1652089040000|2022-05-09 09:37:20|192.37|190.07|192.37|190.07|192.43|190.13|192.31|190.01|6
1652089050000|2022-05-09 09:37:30|192.42|190.12|192.36|190.06|192.42|190.12|192.35|190.05|5
1652089060000|2022-05-09 09:37:40|192.37|190.07|192.44|190.14|192.44|190.14|192.37|190.07|9
1652089070000|2022-05-09 09:37:50|192.45|190.15|192.78|190.48|192.78|190.48|192.44|190.14|25
1652089080000|2022-05-09 09:38:00|192.73|190.43|192.72|190.42|192.74|190.44|192.7|190.4|10
1652089090000|2022-05-09 09:38:10|192.75|190.45|192.64|190.34|192.75|190.45|192.63|190.33|8
1652089100000|2022-05-09 09:38:20|192.66|190.36|192.65|190.35|192.66|190.36|192.63|190.33|12
1652089110000|2022-05-09 09:38:30|192.63|190.33|192.54|190.24|192.64|190.34|192.53|190.23|18
1652089120000|2022-05-09 09:38:40|192.55|190.25|192.42|190.12|192.55|190.25|192.42|190.12|9
1652089130000|2022-05-09 09:38:50|192.4|190.1|192.45|190.15|192.47|190.17|192.4|190.1|12
1652089140000|2022-05-09 09:39:00|192.44|190.14|192.4|190.1|192.5|190.2|192.39|190.09|13
1652089150000|2022-05-09 09:39:10|192.39|190.09|192.38|190.08|192.44|190.14|192.33|190.03|17
1652089160000|2022-05-09 09:39:20|192.35|190.05|192.35|190.05|192.35|190.05|192.35|190.05|1
1652089170000|2022-05-09 09:39:30|192.36|190.06|192.08|189.78|192.39|190.09|192.08|189.78|14
1652089180000|2022-05-09 09:39:40|192.1|189.8|192.15|189.85|192.15|189.85|192.09|189.79|6
1652089190000|2022-05-09 09:39:50|192.16|189.86|192.24|189.94|192.28|189.98|192.16|189.86|9
1652089200000|2022-05-09 09:40:00|192.25|189.95|192.26|189.96|192.28|189.98|192.24|189.94|4
1652089210000|2022-05-09 09:40:10|192.24|189.94|192.31|190.01|192.35|190.05|192.18|189.88|22
1652089220000|2022-05-09 09:40:20|192.32|190.02|192.31|190.01|192.32|190.02|192.31|190.01|2
1652089240000|2022-05-09 09:40:40|192.3|190|192.28|189.98|192.3|190|192.28|189.98|2
1652089250000|2022-05-09 09:40:50|192.3|190|192.24|189.94|192.3|190|192.19|189.89|7
1652089260000|2022-05-09 09:41:00|192.23|189.93|192.08|189.78|192.23|189.93|192.06|189.76|6
1652089270000|2022-05-09 09:41:10|192.09|189.79|192.1|189.8|192.1|189.8|192.06|189.76|6
1652089280000|2022-05-09 09:41:20|192.22|189.92|192.35|190.05|192.4|190.1|192.22|189.92|11
1652089290000|2022-05-09 09:41:30|192.37|190.07|192.38|190.08|192.39|190.09|192.35|190.05|12
1652089300000|2022-05-09 09:41:40|192.35|190.05|192.34|190.04|192.38|190.08|192.34|190.04|10
1652089310000|2022-05-09 09:41:50|192.37|190.07|192.37|190.07|192.41|190.11|192.35|190.05|13
1652089320000|2022-05-09 09:42:00|192.39|190.09|192.36|190.06|192.39|190.09|192.28|189.98|13
1652089330000|2022-05-09 09:42:10|192.34|190.04|192.31|190.01|192.36|190.06|192.31|190.01|6
1652089340000|2022-05-09 09:42:20|192.32|190.02|192.48|190.18|192.48|190.18|192.32|190.02|7
1652089350000|2022-05-09 09:42:30|192.47|190.17|192.52|190.22|192.54|190.24|192.47|190.17|14
1652089360000|2022-05-09 09:42:40|192.53|190.23|192.63|190.33|192.66|190.36|192.53|190.23|15
1652089370000|2022-05-09 09:42:50|192.65|190.35|192.67|190.37|192.67|190.37|192.64|190.34|8
1652089380000|2022-05-09 09:43:00|192.65|190.35|192.68|190.38|192.76|190.46|192.65|190.35|11
1652089390000|2022-05-09 09:43:10|192.72|190.42|192.91|190.61|192.96|190.66|192.71|190.41|12
1652089400000|2022-05-09 09:43:20|192.94|190.64|192.82|190.52|192.96|190.66|192.76|190.46|20
1652089410000|2022-05-09 09:43:30|192.79|190.49|192.8|190.5|192.89|190.59|192.79|190.49|11
1652089430000|2022-05-09 09:43:50|192.83|190.53|192.81|190.51|192.83|190.53|192.77|190.47|8
1652089440000|2022-05-09 09:44:00|192.83|190.53|192.85|190.55|192.85|190.55|192.81|190.51|5
1652089450000|2022-05-09 09:44:10|192.82|190.52|192.75|190.45|192.85|190.55|192.75|190.45|12
1652089460000|2022-05-09 09:44:20|192.76|190.46|192.73|190.43|192.81|190.51|192.68|190.38|15
1652089470000|2022-05-09 09:44:30|192.74|190.44|192.76|190.46|192.76|190.46|192.73|190.43|9
1652089480000|2022-05-09 09:44:40|192.75|190.45|192.75|190.45|192.77|190.47|192.75|190.45|4
1652089490000|2022-05-09 09:44:50|192.74|190.44|192.75|190.45|192.78|190.48|192.74|190.44|5
1652089500000|2022-05-09 09:45:00|192.74|190.44|192.81|190.51|192.83|190.53|192.74|190.44|7
1652089510000|2022-05-09 09:45:10|192.82|190.52|192.82|190.52|192.83|190.53|192.82|190.52|3
1652089520000|2022-05-09 09:45:20|192.76|190.46|192.82|190.52|192.89|190.59|192.76|190.46|10
1652089540000|2022-05-09 09:45:40|192.8|190.5|192.6|190.3|192.87|190.57|192.6|190.3|12
1652089550000|2022-05-09 09:45:50|192.68|190.38|192.57|190.27|192.68|190.38|192.57|190.27|11
1652089560000|2022-05-09 09:46:00|192.59|190.29|192.64|190.34|192.64|190.34|192.5|190.2|15
1652089570000|2022-05-09 09:46:10|192.62|190.32|192.61|190.31|192.62|190.32|192.6|190.3|4
1652089580000|2022-05-09 09:46:20|192.62|190.32|192.66|190.36|192.72|190.42|192.62|190.32|4
1652089590000|2022-05-09 09:46:30|192.67|190.37|192.67|190.37|192.7|190.4|192.67|190.37|4
1652089600000|2022-05-09 09:46:40|192.7|190.4|192.58|190.28|192.7|190.4|192.58|190.28|6
1652089610000|2022-05-09 09:46:50|192.57|190.27|192.55|190.25|192.62|190.32|192.55|190.25|7
1652089620000|2022-05-09 09:47:00|192.54|190.24|192.54|190.24|192.54|190.24|192.48|190.18|5
1652089630000|2022-05-09 09:47:10|192.49|190.19|192.54|190.24|192.54|190.24|192.49|190.19|2
1652089640000|2022-05-09 09:47:20|192.53|190.23|192.48|190.18|192.53|190.23|192.48|190.18|2
1652089660000|2022-05-09 09:47:40|192.47|190.17|192.54|190.24|192.54|190.24|192.42|190.12|20
1652089670000|2022-05-09 09:47:50|192.49|190.19|192.54|190.24|192.56|190.26|192.48|190.18|7
1652089680000|2022-05-09 09:48:00|192.55|190.25|192.49|190.19|192.55|190.25|192.49|190.19|8
1652089690000|2022-05-09 09:48:10|192.53|190.23|192.57|190.27|192.57|190.27|192.48|190.18|7
1652089700000|2022-05-09 09:48:20|192.58|190.28|192.58|190.28|192.66|190.36|192.58|190.28|13
1652089710000|2022-05-09 09:48:30|192.57|190.27|192.54|190.24|192.57|190.27|192.54|190.24|4
1652089720000|2022-05-09 09:48:40|192.55|190.25|192.56|190.26|192.59|190.29|192.55|190.25|8
1652089730000|2022-05-09 09:48:50|192.57|190.27|192.56|190.26|192.57|190.27|192.55|190.25|4
1652089740000|2022-05-09 09:49:00|192.58|190.28|192.57|190.27|192.6|190.3|192.57|190.27|6
1652089750000|2022-05-09 09:49:10|192.51|190.21|192.63|190.33|192.64|190.34|192.51|190.21|8
1652089760000|2022-05-09 09:49:20|192.62|190.32|192.57|190.27|192.62|190.32|192.57|190.27|4
1652089770000|2022-05-09 09:49:30|192.61|190.31|192.61|190.31|192.61|190.31|192.61|190.31|1
1652089780000|2022-05-09 09:49:40|192.62|190.32|192.58|190.28|192.7|190.4|192.58|190.28|9
1652089790000|2022-05-09 09:49:50|192.57|190.27|192.47|190.17|192.57|190.27|192.47|190.17|7
1652089800000|2022-05-09 09:50:00|192.49|190.19|192.46|190.16|192.56|190.26|192.46|190.16|10
1652089810000|2022-05-09 09:50:10|192.5|190.2|192.52|190.22|192.52|190.22|192.46|190.16|8
1652089820000|2022-05-09 09:50:20|192.55|190.25|192.52|190.22|192.55|190.25|192.51|190.21|4
1652089830000|2022-05-09 09:50:30|192.55|190.25|192.67|190.37|192.67|190.37|192.55|190.25|12
1652089840000|2022-05-09 09:50:40|192.65|190.35|192.65|190.35|192.65|190.35|192.64|190.34|3
1652089850000|2022-05-09 09:50:50|192.73|190.43|192.72|190.42|192.73|190.43|192.67|190.37|4
1652089860000|2022-05-09 09:51:00|192.67|190.37|192.73|190.43|192.73|190.43|192.67|190.37|3
1652089870000|2022-05-09 09:51:10|192.71|190.41|192.76|190.46|192.82|190.52|192.71|190.41|11
1652089880000|2022-05-09 09:51:20|192.81|190.51|192.99|190.69|192.99|190.69|192.79|190.49|17
1652089890000|2022-05-09 09:51:30|192.98|190.68|192.93|190.63|193|190.7|192.9|190.6|12
1652089900000|2022-05-09 09:51:40|192.97|190.67|193|190.7|193|190.7|192.9|190.6|11
1652089910000|2022-05-09 09:51:50|192.99|190.69|192.89|190.59|192.99|190.69|192.89|190.59|5
1652089920000|2022-05-09 09:52:00|192.9|190.6|192.87|190.57|192.9|190.6|192.87|190.57|6
1652089930000|2022-05-09 09:52:10|192.88|190.58|192.89|190.59|192.89|190.59|192.88|190.58|2
1652089940000|2022-05-09 09:52:20|192.9|190.6|192.89|190.59|192.9|190.6|192.88|190.58|4
1652089950000|2022-05-09 09:52:30|192.88|190.58|192.88|190.58|192.9|190.6|192.85|190.55|5
1652089960000|2022-05-09 09:52:40|192.84|190.54|192.59|190.29|192.84|190.54|192.59|190.29|16
1652089970000|2022-05-09 09:52:50|192.58|190.28|192.61|190.31|192.61|190.31|192.54|190.24|11
1652089980000|2022-05-09 09:53:00|192.57|190.27|192.55|190.25|192.6|190.3|192.55|190.25|7
1652089990000|2022-05-09 09:53:10|192.56|190.26|192.6|190.3|192.61|190.31|192.55|190.25|13
1652090000000|2022-05-09 09:53:20|192.55|190.25|192.53|190.23|192.56|190.26|192.53|190.23|8
1652090010000|2022-05-09 09:53:30|192.54|190.24|192.54|190.24|192.56|190.26|192.53|190.23|8
1652090020000|2022-05-09 09:53:40|192.55|190.25|192.52|190.22|192.55|190.25|192.52|190.22|4
1652090030000|2022-05-09 09:53:50|192.47|190.17|192.45|190.15|192.47|190.17|192.45|190.15|3
1652090050000|2022-05-09 09:54:10|192.46|190.16|192.43|190.13|192.46|190.16|192.38|190.08|8
1652090060000|2022-05-09 09:54:20|192.42|190.12|192.37|190.07|192.42|190.12|192.37|190.07|12
1652090070000|2022-05-09 09:54:30|192.41|190.11|192.48|190.18|192.48|190.18|192.37|190.07|12
1652090080000|2022-05-09 09:54:40|192.47|190.17|192.52|190.22|192.53|190.23|192.47|190.17|7
1652090090000|2022-05-09 09:54:50|192.53|190.23|192.55|190.25|192.56|190.26|192.48|190.18|6
1652090100000|2022-05-09 09:55:00|192.58|190.28|192.53|190.23|192.62|190.32|192.53|190.23|7
1652090110000|2022-05-09 09:55:10|192.54|190.24|192.55|190.25|192.56|190.26|192.54|190.24|6
1652090120000|2022-05-09 09:55:20|192.56|190.26|192.56|190.26|192.56|190.26|192.55|190.25|3
1652090130000|2022-05-09 09:55:30|192.55|190.25|192.59|190.29|192.59|190.29|192.54|190.24|6
1652090140000|2022-05-09 09:55:40|192.56|190.26|192.53|190.23|192.56|190.26|192.53|190.23|5
1652090150000|2022-05-09 09:55:50|192.54|190.24|192.48|190.18|192.55|190.25|192.48|190.18|5
1652090160000|2022-05-09 09:56:00|192.47|190.17|192.46|190.16|192.53|190.23|192.46|190.16|9
1652090170000|2022-05-09 09:56:10|192.47|190.17|192.54|190.24|192.55|190.25|192.47|190.17|6
1652090180000|2022-05-09 09:56:20|192.55|190.25|192.53|190.23|192.55|190.25|192.53|190.23|3
1652090190000|2022-05-09 09:56:30|192.52|190.22|192.43|190.13|192.52|190.22|192.42|190.12|18
1652090200000|2022-05-09 09:56:40|192.44|190.14|192.49|190.19|192.5|190.2|192.44|190.14|4
1652090210000|2022-05-09 09:56:50|192.41|190.11|192.41|190.11|192.44|190.14|192.41|190.11|6
1652090220000|2022-05-09 09:57:00|192.42|190.12|192.37|190.07|192.42|190.12|192.34|190.04|8
1652090230000|2022-05-09 09:57:10|192.34|190.04|192.09|189.79|192.36|190.06|192.09|189.79|10
1652090240000|2022-05-09 09:57:20|192.1|189.8|192.18|189.88|192.19|189.89|192.1|189.8|6
1652090250000|2022-05-09 09:57:30|192.19|189.89|192.18|189.88|192.19|189.89|192.18|189.88|4
1652090260000|2022-05-09 09:57:40|192.17|189.87|192.18|189.88|192.18|189.88|192.1|189.8|8
1652090270000|2022-05-09 09:57:50|192.2|189.9|192.38|190.08|192.38|190.08|192.18|189.88|7
1652090280000|2022-05-09 09:58:00|192.39|190.09|192.43|190.13|192.43|190.13|192.39|190.09|2
1652090290000|2022-05-09 09:58:10|192.41|190.11|192.45|190.15|192.45|190.15|192.37|190.07|9
1652090300000|2022-05-09 09:58:20|192.49|190.19|192.46|190.16|192.49|190.19|192.45|190.15|5
1652090310000|2022-05-09 09:58:30|192.45|190.15|192.44|190.14|192.45|190.15|192.44|190.14|2
1652090320000|2022-05-09 09:58:40|192.42|190.12|192.45|190.15|192.45|190.15|192.37|190.07|12
1652090330000|2022-05-09 09:58:50|192.44|190.14|192.37|190.07|192.44|190.14|192.37|190.07|4
1652090340000|2022-05-09 09:59:00|192.41|190.11|192.45|190.15|192.45|190.15|192.41|190.11|8
1652090350000|2022-05-09 09:59:10|192.49|190.19|192.45|190.15|192.5|190.2|192.45|190.15|3
1652090370000|2022-05-09 09:59:30|192.44|190.14|192.42|190.12|192.45|190.15|192.42|190.12|4
1652090380000|2022-05-09 09:59:40|192.41|190.11|192.46|190.16|192.5|190.2|192.41|190.11|13
1652090390000|2022-05-09 09:59:50|192.51|190.21|192.54|190.24|192.54|190.24|192.49|190.19|7
1652090400000|2022-05-09 10:00:00|192.53|190.23|192.56|190.26|192.56|190.26|192.53|190.23|3
1652090410000|2022-05-09 10:00:10|192.58|190.28|192.56|190.26|192.6|190.3|192.56|190.26|6
1652090420000|2022-05-09 10:00:20|192.6|190.3|192.66|190.36|192.7|190.4|192.58|190.28|13
1652090430000|2022-05-09 10:00:30|192.67|190.37|192.57|190.27|192.71|190.41|192.57|190.27|9
1652090440000|2022-05-09 10:00:40|192.56|190.26|192.55|190.25|192.6|190.3|192.52|190.22|12
1652090450000|2022-05-09 10:00:50|192.54|190.24|192.39|190.09|192.54|190.24|192.39|190.09|14
1652090460000|2022-05-09 10:01:00|192.44|190.14|192.38|190.08|192.47|190.17|192.38|190.08|7
1652090470000|2022-05-09 10:01:10|192.37|190.07|192.38|190.08|192.44|190.14|192.36|190.06|10
1652090480000|2022-05-09 10:01:20|192.37|190.07|192.2|189.9|192.37|190.07|192.14|189.84|12
1652090490000|2022-05-09 10:01:30|192.19|189.89|192.18|189.88|192.19|189.89|192.14|189.84|6
1652090500000|2022-05-09 10:01:40|192.19|189.89|192.1|189.8|192.19|189.89|192.09|189.79|4
1652090510000|2022-05-09 10:01:50|192.09|189.79|191.99|189.69|192.09|189.79|191.98|189.68|11
1652090520000|2022-05-09 10:02:00|192|189.7|192.1|189.8|192.14|189.84|192|189.7|9
1652090530000|2022-05-09 10:02:10|192.13|189.83|192.46|190.16|192.47|190.17|192.1|189.8|18
1652090540000|2022-05-09 10:02:20|192.45|190.15|192.45|190.15|192.46|190.16|192.44|190.14|6
1652090550000|2022-05-09 10:02:30|192.48|190.18|192.45|190.15|192.48|190.18|192.44|190.14|6
1652090560000|2022-05-09 10:02:40|192.46|190.16|192.37|190.07|192.46|190.16|192.36|190.06|12
1652090570000|2022-05-09 10:02:50|192.35|190.05|192.37|190.07|192.37|190.07|192.32|190.02|12
1652090580000|2022-05-09 10:03:00|192.34|190.04|192.45|190.15|192.49|190.19|192.34|190.04|18
1652090590000|2022-05-09 10:03:10|192.46|190.16|192.47|190.17|192.52|190.22|192.46|190.16|5
1652090600000|2022-05-09 10:03:20|192.49|190.19|192.54|190.24|192.56|190.26|192.46|190.16|8
1652090610000|2022-05-09 10:03:30|192.55|190.25|192.5|190.2|192.55|190.25|192.48|190.18|8
1652090620000|2022-05-09 10:03:40|192.53|190.23|192.72|190.42|192.76|190.46|192.53|190.23|18
1652090630000|2022-05-09 10:03:50|192.73|190.43|192.73|190.43|192.73|190.43|192.67|190.37|4
1652090640000|2022-05-09 10:04:00|192.71|190.41|192.73|190.43|192.75|190.45|192.68|190.38|7
1652090650000|2022-05-09 10:04:10|192.75|190.45|192.73|190.43|192.81|190.51|192.73|190.43|16
1652090660000|2022-05-09 10:04:20|192.76|190.46|192.71|190.41|192.76|190.46|192.62|190.32|16
1652090670000|2022-05-09 10:04:30|192.72|190.42|192.67|190.37|192.72|190.42|192.65|190.35|10
1652090690000|2022-05-09 10:04:50|192.73|190.43|192.73|190.43|192.74|190.44|192.69|190.39|9
1652090700000|2022-05-09 10:05:00|192.72|190.42|192.66|190.36|192.74|190.44|192.66|190.36|5
1652090710000|2022-05-09 10:05:10|192.73|190.43|192.68|190.38|192.79|190.49|192.68|190.38|12
1652090720000|2022-05-09 10:05:20|192.71|190.41|192.58|190.28|192.71|190.41|192.56|190.26|14
1652090730000|2022-05-09 10:05:30|192.57|190.27|192.55|190.25|192.57|190.27|192.48|190.18|8
1652090740000|2022-05-09 10:05:40|192.54|190.24|192.58|190.28|192.62|190.32|192.54|190.24|9
1652090750000|2022-05-09 10:05:50|192.57|190.27|192.62|190.32|192.62|190.32|192.56|190.26|12
1652090760000|2022-05-09 10:06:00|192.64|190.34|192.57|190.27|192.64|190.34|192.57|190.27|13
1652090770000|2022-05-09 10:06:10|192.55|190.25|192.57|190.27|192.59|190.29|192.52|190.22|6
1652090780000|2022-05-09 10:06:20|192.64|190.34|192.65|190.35|192.65|190.35|192.62|190.32|8
1652090790000|2022-05-09 10:06:30|192.66|190.36|192.66|190.36|192.69|190.39|192.66|190.36|3
1652090800000|2022-05-09 10:06:40|192.67|190.37|192.66|190.36|192.67|190.37|192.66|190.36|2
1652090810000|2022-05-09 10:06:50|192.65|190.35|192.65|190.35|192.69|190.39|192.65|190.35|3
1652090820000|2022-05-09 10:07:00|192.68|190.38|192.56|190.26|192.68|190.38|192.55|190.25|12
1652090830000|2022-05-09 10:07:10|192.55|190.25|192.57|190.27|192.57|190.27|192.49|190.19|5
1652090840000|2022-05-09 10:07:20|192.58|190.28|192.57|190.27|192.61|190.31|192.57|190.27|5
1652090860000|2022-05-09 10:07:40|192.56|190.26|192.46|190.16|192.56|190.26|192.46|190.16|5
1652090870000|2022-05-09 10:07:50|192.49|190.19|192.43|190.13|192.49|190.19|192.38|190.08|7
1652090880000|2022-05-09 10:08:00|192.46|190.16|192.36|190.06|192.46|190.16|192.36|190.06|5
1652090890000|2022-05-09 10:08:10|192.35|190.05|192.1|189.8|192.41|190.11|192.09|189.79|12
1652090900000|2022-05-09 10:08:20|192.04|189.74|191.98|189.68|192.04|189.74|191.98|189.68|4
1652090910000|2022-05-09 10:08:30|191.95|189.65|191.97|189.67|191.98|189.68|191.84|189.54|18
1652090920000|2022-05-09 10:08:40|191.94|189.64|191.88|189.58|191.94|189.64|191.8|189.5|16
1652090930000|2022-05-09 10:08:50|191.8|189.5|191.81|189.51|191.84|189.54|191.8|189.5|11
1652090940000|2022-05-09 10:09:00|191.76|189.46|191.68|189.38|191.78|189.48|191.64|189.34|18
1652090950000|2022-05-09 10:09:10|191.69|189.39|191.71|189.41|191.74|189.44|191.64|189.34|18
1652090960000|2022-05-09 10:09:20|191.66|189.36|191.67|189.37|191.68|189.38|191.66|189.36|3
1652090970000|2022-05-09 10:09:30|191.71|189.41|191.84|189.54|191.84|189.54|191.71|189.41|11
1652090980000|2022-05-09 10:09:40|191.85|189.55|191.87|189.57|191.88|189.58|191.78|189.48|13
1652090990000|2022-05-09 10:09:50|191.86|189.56|191.75|189.45|191.86|189.56|191.75|189.45|13
1652091000000|2022-05-09 10:10:00|191.74|189.44|191.76|189.46|191.81|189.51|191.72|189.42|10
1652091010000|2022-05-09 10:10:10|191.78|189.48|191.9|189.6|191.9|189.6|191.78|189.48|9
1652091020000|2022-05-09 10:10:20|191.98|189.68|191.9|189.6|191.99|189.69|191.9|189.6|5
1652091040000|2022-05-09 10:10:40|191.89|189.59|191.89|189.59|191.91|189.61|191.87|189.57|6
1652091050000|2022-05-09 10:10:50|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|4
1652091060000|2022-05-09 10:11:00|191.88|189.58|191.74|189.44|191.9|189.6|191.74|189.44|19
1652091070000|2022-05-09 10:11:10|191.73|189.43|191.76|189.46|191.77|189.47|191.73|189.43|6
1652091080000|2022-05-09 10:11:20|191.8|189.5|191.83|189.53|191.83|189.53|191.7|189.4|12
1652091090000|2022-05-09 10:11:30|191.82|189.52|191.73|189.43|191.83|189.53|191.71|189.41|16
1652091100000|2022-05-09 10:11:40|191.74|189.44|191.67|189.37|191.74|189.44|191.67|189.37|8
1652091110000|2022-05-09 10:11:50|191.7|189.4|191.73|189.43|191.73|189.43|191.65|189.35|16
1652091120000|2022-05-09 10:12:00|191.72|189.42|191.66|189.36|191.72|189.42|191.64|189.34|11
1652091130000|2022-05-09 10:12:10|191.7|189.4|191.88|189.58|191.88|189.58|191.62|189.32|17
1652091140000|2022-05-09 10:12:20|191.89|189.59|191.98|189.68|191.98|189.68|191.89|189.59|5
1652091150000|2022-05-09 10:12:30|191.99|189.69|191.89|189.59|191.99|189.69|191.89|189.59|5
1652091160000|2022-05-09 10:12:40|191.9|189.6|191.99|189.69|191.99|189.69|191.9|189.6|2
1652091170000|2022-05-09 10:12:50|191.96|189.66|191.98|189.68|191.98|189.68|191.9|189.6|3
1652091180000|2022-05-09 10:13:00|191.99|189.69|191.9|189.6|192|189.7|191.89|189.59|7
1652091190000|2022-05-09 10:13:10|191.86|189.56|192|189.7|192|189.7|191.86|189.56|9
1652091200000|2022-05-09 10:13:20|191.99|189.69|191.88|189.58|191.99|189.69|191.87|189.57|7
1652091210000|2022-05-09 10:13:30|191.89|189.59|191.9|189.6|191.9|189.6|191.89|189.59|2
1652091220000|2022-05-09 10:13:40|191.91|189.61|191.89|189.59|191.91|189.61|191.88|189.58|5
1652091230000|2022-05-09 10:13:50|191.88|189.58|191.8|189.5|191.89|189.59|191.79|189.49|8
1652091240000|2022-05-09 10:14:00|191.79|189.49|191.88|189.58|191.9|189.6|191.75|189.45|18
1652091250000|2022-05-09 10:14:10|191.85|189.55|191.88|189.58|191.88|189.58|191.85|189.55|2
1652091260000|2022-05-09 10:14:20|191.86|189.56|191.89|189.59|191.9|189.6|191.86|189.56|4
1652091270000|2022-05-09 10:14:30|191.93|189.63|191.89|189.59|191.93|189.63|191.86|189.56|6
1652091280000|2022-05-09 10:14:40|191.88|189.58|191.78|189.48|191.92|189.62|191.69|189.39|18
1652091290000|2022-05-09 10:14:50|191.77|189.47|191.75|189.45|191.79|189.49|191.74|189.44|11
1652091300000|2022-05-09 10:15:00|191.7|189.4|191.73|189.43|191.75|189.45|191.69|189.39|12
1652091310000|2022-05-09 10:15:10|191.76|189.46|191.88|189.58|191.91|189.61|191.76|189.46|14
1652091320000|2022-05-09 10:15:20|191.89|189.59|191.89|189.59|191.89|189.59|191.87|189.57|5
1652091330000|2022-05-09 10:15:30|191.88|189.58|191.88|189.58|191.89|189.59|191.79|189.49|14
1652091340000|2022-05-09 10:15:40|191.87|189.57|191.75|189.45|191.87|189.57|191.73|189.43|11
1652091350000|2022-05-09 10:15:50|191.74|189.44|191.79|189.49|191.8|189.5|191.71|189.41|16
1652091360000|2022-05-09 10:16:00|191.8|189.5|191.81|189.51|191.81|189.51|191.75|189.45|9
1652091370000|2022-05-09 10:16:10|191.8|189.5|191.89|189.59|191.89|189.59|191.73|189.43|10
1652091380000|2022-05-09 10:16:20|191.88|189.58|191.82|189.52|191.88|189.58|191.81|189.51|4
1652091390000|2022-05-09 10:16:30|191.81|189.51|191.88|189.58|191.89|189.59|191.81|189.51|11
1652091400000|2022-05-09 10:16:40|191.89|189.59|191.87|189.57|191.9|189.6|191.87|189.57|12
1652091410000|2022-05-09 10:16:50|191.81|189.51|191.75|189.45|191.83|189.53|191.75|189.45|11
1652091420000|2022-05-09 10:17:00|191.76|189.46|191.86|189.56|191.87|189.57|191.75|189.45|14
1652091430000|2022-05-09 10:17:10|191.88|189.58|191.87|189.57|191.88|189.58|191.81|189.51|6
1652091440000|2022-05-09 10:17:20|191.86|189.56|191.82|189.52|191.89|189.59|191.8|189.5|10
1652091450000|2022-05-09 10:17:30|191.8|189.5|191.81|189.51|191.82|189.52|191.8|189.5|4
1652091460000|2022-05-09 10:17:40|191.82|189.52|191.82|189.52|191.84|189.54|191.82|189.52|5
1652091470000|2022-05-09 10:17:50|191.79|189.49|191.82|189.52|191.86|189.56|191.73|189.43|9
1652091480000|2022-05-09 10:18:00|191.81|189.51|191.81|189.51|191.82|189.52|191.81|189.51|3
1652091490000|2022-05-09 10:18:10|191.82|189.52|191.82|189.52|191.84|189.54|191.81|189.51|4
1652091500000|2022-05-09 10:18:20|191.81|189.51|191.81|189.51|191.86|189.56|191.81|189.51|7
1652091510000|2022-05-09 10:18:30|191.8|189.5|191.88|189.58|191.89|189.59|191.8|189.5|7
1652091520000|2022-05-09 10:18:40|191.9|189.6|191.89|189.59|191.9|189.6|191.88|189.58|6
1652091530000|2022-05-09 10:18:50|191.9|189.6|191.89|189.59|191.9|189.6|191.89|189.59|2
1652091540000|2022-05-09 10:19:00|191.86|189.56|191.82|189.52|191.9|189.6|191.82|189.52|6
1652091550000|2022-05-09 10:19:10|191.83|189.53|191.82|189.52|191.83|189.53|191.82|189.52|4
1652091560000|2022-05-09 10:19:20|191.79|189.49|191.84|189.54|191.84|189.54|191.79|189.49|5
1652091570000|2022-05-09 10:19:30|191.85|189.55|191.77|189.47|191.89|189.59|191.73|189.43|16
1652091580000|2022-05-09 10:19:40|191.75|189.45|191.57|189.27|191.75|189.45|191.56|189.26|16
1652091590000|2022-05-09 10:19:50|191.56|189.26|191.44|189.14|191.56|189.26|191.44|189.14|13
1652091600000|2022-05-09 10:20:00|191.45|189.15|191.52|189.22|191.55|189.25|191.45|189.15|19
1652091610000|2022-05-09 10:20:10|191.53|189.23|191.62|189.32|191.72|189.42|191.52|189.22|20
1652091620000|2022-05-09 10:20:20|191.63|189.33|191.6|189.3|191.63|189.33|191.52|189.22|13
1652091630000|2022-05-09 10:20:30|191.59|189.29|191.59|189.29|191.62|189.32|191.59|189.29|5
1652091640000|2022-05-09 10:20:40|191.58|189.28|191.6|189.3|191.6|189.3|191.53|189.23|14
1652091650000|2022-05-09 10:20:50|191.62|189.32|191.63|189.33|191.7|189.4|191.62|189.32|8
1652091660000|2022-05-09 10:21:00|191.62|189.32|191.54|189.24|191.64|189.34|191.54|189.24|10
1652091670000|2022-05-09 10:21:10|191.55|189.25|191.7|189.4|191.7|189.4|191.54|189.24|13
1652091680000|2022-05-09 10:21:20|191.71|189.41|191.81|189.51|191.81|189.51|191.71|189.41|10
1652091690000|2022-05-09 10:21:30|191.8|189.5|191.71|189.41|191.8|189.5|191.71|189.41|6
1652091700000|2022-05-09 10:21:40|191.69|189.39|191.66|189.36|191.69|189.39|191.64|189.34|9
1652091710000|2022-05-09 10:21:50|191.7|189.4|191.7|189.4|191.7|189.4|191.66|189.36|10
1652091720000|2022-05-09 10:22:00|191.69|189.39|191.63|189.33|191.69|189.39|191.63|189.33|9
1652091730000|2022-05-09 10:22:10|191.6|189.3|191.43|189.13|191.6|189.3|191.43|189.13|14
1652091740000|2022-05-09 10:22:20|191.56|189.26|191.51|189.21|191.59|189.29|191.51|189.21|9
1652091750000|2022-05-09 10:22:30|191.5|189.2|191.44|189.14|191.52|189.22|191.44|189.14|15
1652091760000|2022-05-09 10:22:40|191.42|189.12|191.36|189.06|191.43|189.13|191.36|189.06|6
1652091770000|2022-05-09 10:22:50|191.4|189.1|191.42|189.12|191.42|189.12|191.4|189.1|6
1652091780000|2022-05-09 10:23:00|191.38|189.08|191.04|188.74|191.38|189.08|191.04|188.74|18
1652091790000|2022-05-09 10:23:10|190.98|188.68|190.99|188.69|191.07|188.77|190.91|188.61|23
1652091800000|2022-05-09 10:23:20|191.02|188.72|191.11|188.81|191.14|188.84|190.93|188.63|26
1652091810000|2022-05-09 10:23:30|191.12|188.82|191.15|188.85|191.16|188.86|191.1|188.8|22
1652091820000|2022-05-09 10:23:40|191.14|188.84|191.02|188.72|191.14|188.84|190.91|188.61|19
1652091830000|2022-05-09 10:23:50|191.01|188.71|191.4|189.1|191.42|189.12|190.88|188.58|27
1652091840000|2022-05-09 10:24:00|191.39|189.09|191.12|188.82|191.43|189.13|191.11|188.81|19
1652091850000|2022-05-09 10:24:10|191.13|188.83|191.16|188.86|191.19|188.89|191.13|188.83|15
1652091860000|2022-05-09 10:24:20|191.14|188.84|191.19|188.89|191.25|188.95|191.14|188.84|23
1652091870000|2022-05-09 10:24:30|191.2|188.9|191.15|188.85|191.2|188.9|191.08|188.78|11
1652091880000|2022-05-09 10:24:40|191.12|188.82|191.1|188.8|191.15|188.85|191.09|188.79|10
1652091890000|2022-05-09 10:24:50|191.11|188.81|191.13|188.83|191.16|188.86|191.1|188.8|8
1652091900000|2022-05-09 10:25:00|191.14|188.84|191.13|188.83|191.19|188.89|191.12|188.82|16
1652091910000|2022-05-09 10:25:10|191.15|188.85|191.12|188.82|191.16|188.86|191.11|188.81|13
1652091920000|2022-05-09 10:25:20|191.15|188.85|191.11|188.81|191.2|188.9|191.1|188.8|13
1652091930000|2022-05-09 10:25:30|191.09|188.79|191.16|188.86|191.16|188.86|191.06|188.76|9
1652091940000|2022-05-09 10:25:40|191.15|188.85|190.97|188.67|191.15|188.85|190.85|188.55|20
1652091950000|2022-05-09 10:25:50|190.98|188.68|191.06|188.76|191.11|188.81|190.98|188.68|22
1652091960000|2022-05-09 10:26:00|191.05|188.75|191.06|188.76|191.09|188.79|190.98|188.68|18
1652091970000|2022-05-09 10:26:10|191.12|188.82|191.17|188.87|191.22|188.92|191.09|188.79|15
1652091980000|2022-05-09 10:26:20|191.18|188.88|191.18|188.88|191.2|188.9|191.12|188.82|15
1652091990000|2022-05-09 10:26:30|191.21|188.91|191.14|188.84|191.21|188.91|191.14|188.84|5
1652092000000|2022-05-09 10:26:40|191.12|188.82|191.05|188.75|191.12|188.82|191.03|188.73|17
1652092010000|2022-05-09 10:26:50|191.06|188.76|191.05|188.75|191.07|188.77|191.05|188.75|3
1652092020000|2022-05-09 10:27:00|191.11|188.81|190.97|188.67|191.11|188.81|190.97|188.67|10
1652092030000|2022-05-09 10:27:10|190.96|188.66|190.98|188.68|191.05|188.75|190.91|188.61|22
1652092040000|2022-05-09 10:27:20|190.9|188.6|191.03|188.73|191.08|188.78|190.84|188.54|24
1652092050000|2022-05-09 10:27:30|191.04|188.74|190.94|188.64|191.13|188.83|190.94|188.64|18
1652092060000|2022-05-09 10:27:40|190.95|188.65|191|188.7|191.04|188.74|190.95|188.65|11
1652092070000|2022-05-09 10:27:50|191.03|188.73|190.95|188.65|191.08|188.78|190.95|188.65|15
1652092080000|2022-05-09 10:28:00|190.93|188.63|191.09|188.79|191.2|188.9|190.93|188.63|23
1652092090000|2022-05-09 10:28:10|191.06|188.76|190.86|188.56|191.06|188.76|190.86|188.56|23
1652092100000|2022-05-09 10:28:20|190.79|188.49|189.59|187.29|190.79|188.49|189.47|187.17|33
1652092110000|2022-05-09 10:28:30|189.62|187.32|190.01|187.71|190.07|187.77|189.61|187.31|31
1652092120000|2022-05-09 10:28:40|190.02|187.72|190.45|188.15|190.45|188.15|189.95|187.65|26
1652092130000|2022-05-09 10:28:50|190.51|188.21|190.7|188.4|190.7|188.4|190.46|188.16|22
1652092140000|2022-05-09 10:29:00|190.72|188.42|190.84|188.54|190.87|188.57|190.6|188.3|23
1652092150000|2022-05-09 10:29:10|190.82|188.52|190.6|188.3|190.83|188.53|190.56|188.26|27
1652092160000|2022-05-09 10:29:20|190.61|188.31|190.43|188.13|190.61|188.31|190.43|188.13|18
1652092170000|2022-05-09 10:29:30|190.45|188.15|190.07|187.77|190.45|188.15|190.07|187.77|25
1652092180000|2022-05-09 10:29:40|190.08|187.78|190.41|188.11|190.41|188.11|190.08|187.78|26
1652092190000|2022-05-09 10:29:50|190.44|188.14|190.46|188.16|190.46|188.16|190.37|188.07|17
1652092200000|2022-05-09 10:30:00|190.48|188.18|190.65|188.35|190.65|188.35|190.46|188.16|15
1652092210000|2022-05-09 10:30:10|190.64|188.34|190.59|188.29|190.67|188.37|190.46|188.16|27
1652092220000|2022-05-09 10:30:20|190.6|188.3|190.48|188.18|190.61|188.31|190.45|188.15|19
1652092230000|2022-05-09 10:30:30|190.47|188.17|190.34|188.04|190.51|188.21|190.33|188.03|15
1652092240000|2022-05-09 10:30:40|190.42|188.12|190.34|188.04|190.44|188.14|190.33|188.03|19
1652092250000|2022-05-09 10:30:50|190.33|188.03|190.02|187.72|190.33|188.03|190.01|187.71|12
1652092260000|2022-05-09 10:31:00|189.95|187.65|189.83|187.53|190.05|187.75|189.8|187.5|18
1652092270000|2022-05-09 10:31:10|189.8|187.5|189.77|187.47|189.86|187.56|189.73|187.43|23
1652092280000|2022-05-09 10:31:20|189.73|187.43|189.56|187.26|189.73|187.43|189.56|187.26|21
1652092290000|2022-05-09 10:31:30|189.55|187.25|189.55|187.25|189.64|187.34|189.49|187.19|22
1652092300000|2022-05-09 10:31:40|189.54|187.24|189.59|187.29|189.59|187.29|189.51|187.21|15
1652092310000|2022-05-09 10:31:50|189.6|187.3|189.65|187.35|189.67|187.37|189.6|187.3|12
1652092320000|2022-05-09 10:32:00|189.66|187.36|189.7|187.4|189.7|187.4|189.6|187.3|23
1652092330000|2022-05-09 10:32:10|189.75|187.45|189.83|187.53|189.92|187.62|189.75|187.45|24
1652092340000|2022-05-09 10:32:20|189.82|187.52|189.63|187.33|189.83|187.53|189.63|187.33|14
1652092350000|2022-05-09 10:32:30|189.62|187.32|189.61|187.31|189.64|187.34|189.54|187.24|14
1652092360000|2022-05-09 10:32:40|189.6|187.3|189.68|187.38|189.68|187.38|189.54|187.24|20
1652092370000|2022-05-09 10:32:50|189.69|187.39|189.72|187.42|189.75|187.45|189.69|187.39|17
1652092380000|2022-05-09 10:33:00|189.73|187.43|189.63|187.33|189.74|187.44|189.62|187.32|23
1652092390000|2022-05-09 10:33:10|189.65|187.35|189.75|187.45|189.75|187.45|189.63|187.33|19
1652092400000|2022-05-09 10:33:20|189.76|187.46|189.66|187.36|189.78|187.48|189.66|187.36|9
1652092410000|2022-05-09 10:33:30|189.65|187.35|189.53|187.23|189.68|187.38|189.53|187.23|11
1652092420000|2022-05-09 10:33:40|189.55|187.25|189.45|187.15|189.56|187.26|189.45|187.15|13
1652092430000|2022-05-09 10:33:50|189.44|187.14|188.84|186.54|189.46|187.16|188.83|186.53|25
1652092440000|2022-05-09 10:34:00|188.81|186.51|188.91|186.61|188.96|186.66|188.76|186.46|29
1652092450000|2022-05-09 10:34:10|188.9|186.6|188.9|186.6|188.93|186.63|188.83|186.53|21
1652092460000|2022-05-09 10:34:20|188.88|186.58|188.64|186.34|188.88|186.58|188.54|186.24|21
1652092470000|2022-05-09 10:34:30|188.65|186.35|188.02|185.72|188.68|186.38|187.95|185.65|25
1652092480000|2022-05-09 10:34:40|188.01|185.71|187.46|185.16|188.01|185.71|187.46|185.16|24
1652092490000|2022-05-09 10:34:50|187.45|185.15|187.69|185.39|187.69|185.39|187.36|185.06|24
1652092500000|2022-05-09 10:35:00|187.7|185.4|187.64|185.34|187.81|185.51|187.64|185.34|28
1652092510000|2022-05-09 10:35:10|187.66|185.36|187.82|185.52|187.83|185.53|187.53|185.23|31
1652092520000|2022-05-09 10:35:20|187.83|185.53|187.81|185.51|187.84|185.54|187.78|185.48|18
1652092530000|2022-05-09 10:35:30|187.83|185.53|188.37|186.07|188.37|186.07|187.82|185.52|28
1652092540000|2022-05-09 10:35:40|188.38|186.08|188.38|186.08|188.53|186.23|188.36|186.06|28
1652092550000|2022-05-09 10:35:50|188.41|186.11|188.48|186.18|188.58|186.28|188.41|186.11|23
1652092560000|2022-05-09 10:36:00|188.51|186.21|188.45|186.15|188.54|186.24|188.3|186|16
1652092570000|2022-05-09 10:36:10|188.42|186.12|187.99|185.69|188.42|186.12|187.99|185.69|27
1652092580000|2022-05-09 10:36:20|187.95|185.65|187.91|185.61|187.98|185.68|187.87|185.57|23
1652092590000|2022-05-09 10:36:30|187.92|185.62|187.78|185.48|187.94|185.64|187.78|185.48|19
1652092600000|2022-05-09 10:36:40|187.8|185.5|188.01|185.71|188.12|185.82|187.78|185.48|27
1652092610000|2022-05-09 10:36:50|187.99|185.69|188.02|185.72|188.02|185.72|187.86|185.56|17
1652092620000|2022-05-09 10:37:00|188.03|185.73|188|185.7|188.04|185.74|187.93|185.63|19
1652092630000|2022-05-09 10:37:10|188.01|185.71|188.03|185.73|188.14|185.84|187.99|185.69|13
1652092640000|2022-05-09 10:37:20|188.01|185.71|188.29|185.99|188.3|186|188.01|185.71|15
1652092650000|2022-05-09 10:37:30|188.31|186.01|188.39|186.09|188.55|186.25|188.28|185.98|20
1652092660000|2022-05-09 10:37:40|188.35|186.05|188.36|186.06|188.38|186.08|188.34|186.04|12
1652092670000|2022-05-09 10:37:50|188.39|186.09|188.57|186.27|188.57|186.27|188.38|186.08|17
1652092680000|2022-05-09 10:38:00|188.56|186.26|188.73|186.43|188.76|186.46|188.53|186.23|24
1652092690000|2022-05-09 10:38:10|188.69|186.39|188.82|186.52|188.91|186.61|188.69|186.39|19
1652092700000|2022-05-09 10:38:20|188.75|186.45|188.54|186.24|188.75|186.45|188.54|186.24|17
1652092710000|2022-05-09 10:38:30|188.53|186.23|188.32|186.02|188.53|186.23|188.28|185.98|26
1652092720000|2022-05-09 10:38:40|188.34|186.04|188.4|186.1|188.4|186.1|188.1|185.8|25
1652092730000|2022-05-09 10:38:50|188.41|186.11|188.53|186.23|188.54|186.24|188.41|186.11|14
1652092740000|2022-05-09 10:39:00|188.54|186.24|188.47|186.17|188.55|186.25|188.45|186.15|20
1652092750000|2022-05-09 10:39:10|188.44|186.14|188.35|186.05|188.44|186.14|188.32|186.02|14
1652092760000|2022-05-09 10:39:20|188.36|186.06|188.35|186.05|188.37|186.07|188.35|186.05|3
1652092770000|2022-05-09 10:39:30|188.37|186.07|188.17|185.87|188.43|186.13|188.15|185.85|16
1652092780000|2022-05-09 10:39:40|188.16|185.86|188.39|186.09|188.39|186.09|188.15|185.85|15
1652092790000|2022-05-09 10:39:50|188.4|186.1|188.35|186.05|188.4|186.1|188.34|186.04|6
1652092800000|2022-05-09 10:40:00|188.36|186.06|188.42|186.12|188.42|186.12|188.27|185.97|17
1652092810000|2022-05-09 10:40:10|188.38|186.08|188.58|186.28|188.58|186.28|188.38|186.08|11
1652092820000|2022-05-09 10:40:20|188.52|186.22|188.78|186.48|188.78|186.48|188.52|186.22|16
1652092830000|2022-05-09 10:40:30|188.79|186.49|188.61|186.31|188.79|186.49|188.58|186.28|17
1652092840000|2022-05-09 10:40:40|188.6|186.3|188.67|186.37|188.69|186.39|188.6|186.3|19
1652092850000|2022-05-09 10:40:50|188.68|186.38|188.62|186.32|188.7|186.4|188.62|186.32|19
1652092860000|2022-05-09 10:41:00|188.61|186.31|188.52|186.22|188.63|186.33|188.43|186.13|21
1652092870000|2022-05-09 10:41:10|188.51|186.21|188.45|186.15|188.52|186.22|188.44|186.14|14
1652092880000|2022-05-09 10:41:20|188.44|186.14|188.36|186.06|188.44|186.14|188.28|185.98|23
1652092890000|2022-05-09 10:41:30|188.44|186.14|188.45|186.15|188.46|186.16|188.35|186.05|10
1652092900000|2022-05-09 10:41:40|188.44|186.14|188.53|186.23|188.54|186.24|188.43|186.13|16
1652092910000|2022-05-09 10:41:50|188.52|186.22|188.45|186.15|188.52|186.22|188.41|186.11|10
1652092920000|2022-05-09 10:42:00|188.47|186.17|188.36|186.06|188.52|186.22|188.36|186.06|14
1652092930000|2022-05-09 10:42:10|188.38|186.08|188.44|186.14|188.45|186.15|188.36|186.06|14
1652092940000|2022-05-09 10:42:20|188.37|186.07|188.34|186.04|188.37|186.07|188.33|186.03|7
1652092950000|2022-05-09 10:42:30|188.35|186.05|188|185.7|188.36|186.06|187.99|185.69|17
1652092960000|2022-05-09 10:42:40|187.99|185.69|187.91|185.61|188|185.7|187.88|185.58|15
1652092970000|2022-05-09 10:42:50|187.88|185.58|187.66|185.36|187.89|185.59|187.58|185.28|18
1652092980000|2022-05-09 10:43:00|187.61|185.31|187.72|185.42|187.72|185.42|187.6|185.3|19
1652092990000|2022-05-09 10:43:10|187.67|185.37|187.84|185.54|188.1|185.8|187.67|185.37|29
1652093000000|2022-05-09 10:43:20|187.86|185.56|187.73|185.43|187.86|185.56|187.71|185.41|24
1652093010000|2022-05-09 10:43:30|187.72|185.42|187.64|185.34|187.92|185.62|187.64|185.34|21
1652093020000|2022-05-09 10:43:40|187.66|185.36|187.68|185.38|187.75|185.45|187.66|185.36|17
1652093030000|2022-05-09 10:43:50|187.69|185.39|187.65|185.35|187.7|185.4|187.59|185.29|11
1652093040000|2022-05-09 10:44:00|187.69|185.39|187.44|185.14|187.69|185.39|187.4|185.1|18
1652093050000|2022-05-09 10:44:10|187.43|185.13|187.32|185.02|187.43|185.13|187.3|185|15
1652093060000|2022-05-09 10:44:20|187.33|185.03|187.26|184.96|187.37|185.07|187.26|184.96|18
1652093070000|2022-05-09 10:44:30|187.25|184.95|186.29|183.99|187.25|184.95|186.29|183.99|35
1652093080000|2022-05-09 10:44:40|186.18|183.88|185.47|183.17|186.19|183.89|184.68|182.38|37
1652093090000|2022-05-09 10:44:50|185.64|183.34|185.93|183.63|185.93|183.63|185.5|183.2|33
1652093100000|2022-05-09 10:45:00|185.9|183.6|186.47|184.17|186.47|184.17|185.87|183.57|33
1652093110000|2022-05-09 10:45:10|186.45|184.15|186.86|184.56|186.86|184.56|186.34|184.04|30
1652093120000|2022-05-09 10:45:20|186.81|184.51|186.69|184.39|186.81|184.51|186.59|184.29|28
1652093130000|2022-05-09 10:45:30|186.7|184.4|186.5|184.2|186.7|184.4|186.5|184.2|24
1652093140000|2022-05-09 10:45:40|186.43|184.13|186.52|184.22|186.58|184.28|186.43|184.13|23
1652093150000|2022-05-09 10:45:50|186.49|184.19|186.41|184.11|186.49|184.19|186.35|184.05|24
1652093160000|2022-05-09 10:46:00|186.44|184.14|185.95|183.65|186.44|184.14|185.95|183.65|20
1652093170000|2022-05-09 10:46:10|185.87|183.57|185.33|183.03|185.87|183.57|185.33|183.03|33
1652093180000|2022-05-09 10:46:20|185.34|183.04|184.57|182.27|185.41|183.11|184.57|182.27|28
1652093190000|2022-05-09 10:46:30|184.56|182.26|184.32|182.02|184.56|182.26|184.07|181.77|35
1652093200000|2022-05-09 10:46:40|184.38|182.08|185.16|182.86|185.24|182.94|184.38|182.08|34
1652093210000|2022-05-09 10:46:50|185.11|182.81|184.89|182.59|185.13|182.83|184.83|182.53|27
1652093220000|2022-05-09 10:47:00|184.9|182.6|184.9|182.6|185.08|182.78|184.78|182.48|33
1652093230000|2022-05-09 10:47:10|184.94|182.64|184.73|182.43|185.09|182.79|184.73|182.43|31
1652093240000|2022-05-09 10:47:20|184.72|182.42|184.86|182.56|184.87|182.57|184.67|182.37|36
1652093250000|2022-05-09 10:47:30|184.82|182.52|184.76|182.46|185|182.7|184.76|182.46|24
1652093260000|2022-05-09 10:47:40|184.78|182.48|184.64|182.34|184.81|182.51|184.61|182.31|17
1652093270000|2022-05-09 10:47:50|184.65|182.35|184.64|182.34|184.69|182.39|184.55|182.25|25
1652093280000|2022-05-09 10:48:00|184.7|182.4|184.63|182.33|184.76|182.46|184.54|182.24|30
1652093290000|2022-05-09 10:48:10|184.64|182.34|184.51|182.21|184.64|182.34|184.34|182.04|30
1652093300000|2022-05-09 10:48:20|184.53|182.23|184.68|182.38|184.71|182.41|184.41|182.11|27
1652093310000|2022-05-09 10:48:30|184.69|182.39|185.15|182.85|185.15|182.85|184.69|182.39|26
1652093320000|2022-05-09 10:48:40|185.25|182.95|185.26|182.96|185.61|183.31|185.25|182.95|33
1652093330000|2022-05-09 10:48:50|185.13|182.83|185.44|183.14|185.44|183.14|184.93|182.63|23
1652093340000|2022-05-09 10:49:00|185.35|183.05|185.14|182.84|185.53|183.23|185.06|182.76|30
1652093350000|2022-05-09 10:49:10|185.15|182.85|185.22|182.92|185.43|183.13|185.11|182.81|22
1652093360000|2022-05-09 10:49:20|185.23|182.93|185.69|183.39|186.01|183.71|185.23|182.93|26
1652093370000|2022-05-09 10:49:30|186|183.7|185.99|183.69|186.15|183.85|185.69|183.39|27
1652093380000|2022-05-09 10:49:40|186.01|183.71|185.93|183.63|186.02|183.72|185.89|183.59|25
1652093390000|2022-05-09 10:49:50|185.88|183.58|185.76|183.46|185.92|183.62|185.76|183.46|19
1652093400000|2022-05-09 10:50:00|185.75|183.45|185.63|183.33|185.75|183.45|185.52|183.22|27
1652093410000|2022-05-09 10:50:10|185.69|183.39|186.18|183.88|186.44|184.14|185.69|183.39|28
1652093420000|2022-05-09 10:50:20|186.16|183.86|186.38|184.08|186.49|184.19|186.14|183.84|28
1652093430000|2022-05-09 10:50:30|186.39|184.09|186.53|184.23|186.66|184.36|186.39|184.09|21
1652093440000|2022-05-09 10:50:40|186.58|184.28|186.53|184.23|186.61|184.31|186.47|184.17|27
1652093450000|2022-05-09 10:50:50|186.5|184.2|186.71|184.41|186.75|184.45|186.5|184.2|20
1652093460000|2022-05-09 10:51:00|186.68|184.38|186.47|184.17|186.68|184.38|186.4|184.1|27
1652093470000|2022-05-09 10:51:10|186.53|184.23|186.74|184.44|186.75|184.45|186.48|184.18|31
1652093480000|2022-05-09 10:51:20|186.77|184.47|186.55|184.25|186.82|184.52|186.55|184.25|30
1652093490000|2022-05-09 10:51:30|186.54|184.24|186.65|184.35|186.66|184.36|186.48|184.18|30
1652093500000|2022-05-09 10:51:40|186.61|184.31|186.52|184.22|186.62|184.32|186.46|184.16|26
1652093510000|2022-05-09 10:51:50|186.54|184.24|186.06|183.76|186.54|184.24|186.03|183.73|30
1652093520000|2022-05-09 10:52:00|186.02|183.72|186.14|183.84|186.35|184.05|186.02|183.72|21
1652093530000|2022-05-09 10:52:10|186.15|183.85|186.01|183.71|186.21|183.91|186.01|183.71|15
1652093540000|2022-05-09 10:52:20|186.13|183.83|186.08|183.78|186.36|184.06|186.04|183.74|30
1652093550000|2022-05-09 10:52:30|186.09|183.79|185.8|183.5|186.09|183.79|185.72|183.42|31
1652093560000|2022-05-09 10:52:40|185.83|183.53|186.21|183.91|186.21|183.91|185.79|183.49|30
1652093570000|2022-05-09 10:52:50|186.22|183.92|186.04|183.74|186.26|183.96|186.03|183.73|25
1652093580000|2022-05-09 10:53:00|186.05|183.75|186.06|183.76|186.06|183.76|185.97|183.67|19
1652093590000|2022-05-09 10:53:10|186.01|183.71|186.11|183.81|186.33|184.03|186.01|183.71|17
1652093600000|2022-05-09 10:53:20|186.07|183.77|185.95|183.65|186.11|183.81|185.94|183.64|14
1652093610000|2022-05-09 10:53:30|185.89|183.59|185.78|183.48|185.89|183.59|185.74|183.44|17
1652093620000|2022-05-09 10:53:40|185.79|183.49|186.06|183.76|186.06|183.76|185.76|183.46|25
1652093630000|2022-05-09 10:53:50|186.05|183.75|185.88|183.58|186.07|183.77|185.85|183.55|19
1652093640000|2022-05-09 10:54:00|185.89|183.59|185.69|183.39|185.89|183.59|185.62|183.32|22
1652093650000|2022-05-09 10:54:10|185.71|183.41|185.81|183.51|185.88|183.58|185.63|183.33|25
1652093660000|2022-05-09 10:54:20|185.82|183.52|185.63|183.33|185.83|183.53|185.63|183.33|19
1652093670000|2022-05-09 10:54:30|185.64|183.34|185.59|183.29|185.75|183.45|185.59|183.29|22
1652093680000|2022-05-09 10:54:40|185.63|183.33|185.38|183.08|185.63|183.33|185.38|183.08|21
1652093690000|2022-05-09 10:54:50|185.42|183.12|185.37|183.07|185.43|183.13|185.09|182.79|21
1652093700000|2022-05-09 10:55:00|185.41|183.11|185.49|183.19|185.51|183.21|185.39|183.09|25
1652093710000|2022-05-09 10:55:10|185.5|183.2|185.61|183.31|185.7|183.4|185.5|183.2|23
1652093720000|2022-05-09 10:55:20|185.59|183.29|185.62|183.32|185.68|183.38|185.53|183.23|22
1652093730000|2022-05-09 10:55:30|185.56|183.26|185.51|183.21|185.61|183.31|185.51|183.21|14
1652093740000|2022-05-09 10:55:40|185.46|183.16|185.75|183.45|185.75|183.45|185.46|183.16|28
1652093750000|2022-05-09 10:55:50|185.77|183.47|185.7|183.4|185.8|183.5|185.69|183.39|13
1652093760000|2022-05-09 10:56:00|185.68|183.38|185.65|183.35|185.69|183.39|185.49|183.19|30
1652093770000|2022-05-09 10:56:10|185.61|183.31|185.52|183.22|185.69|183.39|185.47|183.17|29
1652093780000|2022-05-09 10:56:20|185.51|183.21|185.03|182.73|185.52|183.22|185.02|182.72|20
1652093790000|2022-05-09 10:56:30|185.1|182.8|185.54|183.24|185.54|183.24|185.07|182.77|33
1652093800000|2022-05-09 10:56:40|185.51|183.21|185.33|183.03|185.53|183.23|185.18|182.88|17
1652093810000|2022-05-09 10:56:50|185.34|183.04|185.41|183.11|185.41|183.11|185.33|183.03|26
1652093820000|2022-05-09 10:57:00|185.4|183.1|185.03|182.73|185.43|183.13|185.03|182.73|21
1652093830000|2022-05-09 10:57:10|185.01|182.71|184.98|182.68|185.15|182.85|184.98|182.68|22
1652093840000|2022-05-09 10:57:20|184.97|182.67|184.93|182.63|184.97|182.67|184.79|182.49|32
1652093850000|2022-05-09 10:57:30|184.97|182.67|184.88|182.58|185.1|182.8|184.87|182.57|26
1652093860000|2022-05-09 10:57:40|184.77|182.47|184.49|182.19|184.83|182.53|184.45|182.15|29
1652093870000|2022-05-09 10:57:50|184.51|182.21|184.63|182.33|184.69|182.39|184.43|182.13|31
1652093880000|2022-05-09 10:58:00|184.67|182.37|184.77|182.47|184.84|182.54|184.64|182.34|29
1652093890000|2022-05-09 10:58:10|184.78|182.48|184.67|182.37|184.78|182.48|184.64|182.34|23
1652093900000|2022-05-09 10:58:20|184.68|182.38|184.57|182.27|184.69|182.39|184.55|182.25|26
1652093910000|2022-05-09 10:58:30|184.58|182.28|184.9|182.6|184.94|182.64|184.57|182.27|33
1652093920000|2022-05-09 10:58:40|184.91|182.61|184.99|182.69|184.99|182.69|184.69|182.39|37
1652093930000|2022-05-09 10:58:50|184.98|182.68|184.92|182.62|184.98|182.68|184.77|182.47|27
1652093940000|2022-05-09 10:59:00|184.93|182.63|184.86|182.56|184.99|182.69|184.79|182.49|20
1652093950000|2022-05-09 10:59:10|184.83|182.53|184.91|182.61|184.91|182.61|184.78|182.48|18
1652093960000|2022-05-09 10:59:20|184.93|182.63|184.9|182.6|184.94|182.64|184.82|182.52|19
1652093970000|2022-05-09 10:59:30|184.91|182.61|184.92|182.62|184.98|182.68|184.88|182.58|15
1652093980000|2022-05-09 10:59:40|184.93|182.63|185.37|183.07|185.42|183.12|184.93|182.63|17
1652093990000|2022-05-09 10:59:50|185.36|183.06|185.4|183.1|185.42|183.12|185.09|182.79|21
1652094000000|2022-05-09 11:00:00|185.38|183.08|185.58|183.28|185.61|183.31|185.35|183.05|20
1652094010000|2022-05-09 11:00:10|185.59|183.29|185.65|183.35|185.69|183.39|185.52|183.22|23
1652094020000|2022-05-09 11:00:20|185.63|183.33|185.7|183.4|185.7|183.4|185.52|183.22|27
1652094030000|2022-05-09 11:00:30|185.71|183.41|185.73|183.43|185.8|183.5|185.71|183.41|15
1652094040000|2022-05-09 11:00:40|185.74|183.44|185.7|183.4|185.74|183.44|185.57|183.27|22
1652094050000|2022-05-09 11:00:50|185.71|183.41|185.37|183.07|185.78|183.48|185.36|183.06|27
1652094060000|2022-05-09 11:01:00|185.44|183.14|185.59|183.29|185.6|183.3|185.43|183.13|21
1652094070000|2022-05-09 11:01:10|185.57|183.27|185.6|183.3|185.64|183.34|185.53|183.23|19
1652094080000|2022-05-09 11:01:20|185.69|183.39|185.61|183.31|185.83|183.53|185.61|183.31|33
1652094090000|2022-05-09 11:01:30|185.6|183.3|185.39|183.09|185.6|183.3|185.39|183.09|18
1652094100000|2022-05-09 11:01:40|185.36|183.06|185.54|183.24|185.61|183.31|185.21|182.91|30
1652094110000|2022-05-09 11:01:50|185.6|183.3|185.61|183.31|185.68|183.38|185.52|183.22|23
1652094120000|2022-05-09 11:02:00|185.58|183.28|185.62|183.32|185.65|183.35|185.57|183.27|19
1652094130000|2022-05-09 11:02:10|185.63|183.33|185.6|183.3|185.65|183.35|185.57|183.27|20
1652094140000|2022-05-09 11:02:20|185.63|183.33|185.6|183.3|185.63|183.33|185.42|183.12|23
1652094150000|2022-05-09 11:02:30|185.61|183.31|185.64|183.34|185.69|183.39|185.61|183.31|13
1652094160000|2022-05-09 11:02:40|185.65|183.35|185.51|183.21|185.67|183.37|185.51|183.21|18
1652094170000|2022-05-09 11:02:50|185.54|183.24|185.5|183.2|185.59|183.29|185.43|183.13|19
1652094180000|2022-05-09 11:03:00|185.54|183.24|185.52|183.22|185.57|183.27|185.49|183.19|17
1652094190000|2022-05-09 11:03:10|185.53|183.23|185.45|183.15|185.53|183.23|185.45|183.15|18
1652094200000|2022-05-09 11:03:20|185.47|183.17|185.5|183.2|185.5|183.2|185.27|182.97|22
1652094210000|2022-05-09 11:03:30|185.48|183.18|185.52|183.22|185.53|183.23|185.44|183.14|24
1652094220000|2022-05-09 11:03:40|185.51|183.21|185.52|183.22|185.54|183.24|185.43|183.13|12
1652094230000|2022-05-09 11:03:50|185.53|183.23|185.37|183.07|185.53|183.23|185.31|183.01|21
1652094240000|2022-05-09 11:04:00|185.42|183.12|185.46|183.16|185.49|183.19|185.41|183.11|17
1652094250000|2022-05-09 11:04:10|185.49|183.19|185.69|183.39|185.71|183.41|185.48|183.18|24
1652094260000|2022-05-09 11:04:20|185.71|183.41|185.77|183.47|185.86|183.56|185.64|183.34|15
1652094270000|2022-05-09 11:04:30|185.84|183.54|185.86|183.56|185.89|183.59|185.77|183.47|7
1652094280000|2022-05-09 11:04:40|185.94|183.64|185.98|183.68|186.08|183.78|185.94|183.64|17
1652094290000|2022-05-09 11:04:50|185.97|183.67|186.31|184.01|186.31|184.01|185.97|183.67|13
1652094300000|2022-05-09 11:05:00|186.28|183.98|186.48|184.18|186.49|184.19|186.25|183.95|28
1652094310000|2022-05-09 11:05:10|186.45|184.15|186.11|183.81|186.55|184.25|186.11|183.81|25
1652094320000|2022-05-09 11:05:20|186.17|183.87|185.99|183.69|186.17|183.87|185.95|183.65|20
1652094330000|2022-05-09 11:05:30|186.01|183.71|186.04|183.74|186.12|183.82|185.97|183.67|23
1652094340000|2022-05-09 11:05:40|186.08|183.78|186.06|183.76|186.11|183.81|185.98|183.68|15
1652094350000|2022-05-09 11:05:50|185.99|183.69|185.88|183.58|185.99|183.69|185.87|183.57|18
1652094360000|2022-05-09 11:06:00|185.87|183.57|185.73|183.43|185.87|183.57|185.73|183.43|21
1652094370000|2022-05-09 11:06:10|185.74|183.44|185.64|183.34|185.77|183.47|185.64|183.34|25
1652094380000|2022-05-09 11:06:20|185.62|183.32|185.48|183.18|185.63|183.33|185.46|183.16|24
1652094390000|2022-05-09 11:06:30|185.47|183.17|185.66|183.36|185.67|183.37|185.47|183.17|23
1652094400000|2022-05-09 11:06:40|185.65|183.35|185.72|183.42|185.73|183.43|185.55|183.25|21
1652094410000|2022-05-09 11:06:50|185.73|183.43|185.56|183.26|185.73|183.43|185.56|183.26|16
1652094420000|2022-05-09 11:07:00|185.55|183.25|185.57|183.27|185.62|183.32|185.54|183.24|18
1652094430000|2022-05-09 11:07:10|185.56|183.26|185.47|183.17|185.56|183.26|185.47|183.17|15
1652094440000|2022-05-09 11:07:20|185.48|183.18|185.64|183.34|185.7|183.4|185.47|183.17|24
1652094450000|2022-05-09 11:07:30|185.6|183.3|185.51|183.21|185.63|183.33|185.45|183.15|20
1652094460000|2022-05-09 11:07:40|185.5|183.2|185.65|183.35|185.65|183.35|185.48|183.18|23
1652094470000|2022-05-09 11:07:50|185.64|183.34|185.55|183.25|185.72|183.42|185.54|183.24|25
1652094480000|2022-05-09 11:08:00|185.54|183.24|185.4|183.1|185.54|183.24|185.4|183.1|19
1652094490000|2022-05-09 11:08:10|185.37|183.07|185.47|183.17|185.54|183.24|185.37|183.07|19
1652094500000|2022-05-09 11:08:20|185.48|183.18|185.61|183.31|185.61|183.31|185.46|183.16|21
1652094510000|2022-05-09 11:08:30|185.62|183.32|185.73|183.43|185.73|183.43|185.62|183.32|16
1652094520000|2022-05-09 11:08:40|185.72|183.42|185.61|183.31|185.72|183.42|185.61|183.31|14
1652094530000|2022-05-09 11:08:50|185.63|183.33|185.72|183.42|185.78|183.48|185.63|183.33|15
1652094540000|2022-05-09 11:09:00|185.63|183.33|185.82|183.52|185.83|183.53|185.55|183.25|23
1652094550000|2022-05-09 11:09:10|185.76|183.46|185.52|183.22|185.84|183.54|185.52|183.22|23
1652094560000|2022-05-09 11:09:20|185.53|183.23|185.45|183.15|185.53|183.23|185.35|183.05|22
1652094570000|2022-05-09 11:09:30|185.44|183.14|185.43|183.13|185.48|183.18|185.37|183.07|23
1652094580000|2022-05-09 11:09:40|185.42|183.12|185.43|183.13|185.49|183.19|185.32|183.02|21
1652094590000|2022-05-09 11:09:50|185.38|183.08|185.43|183.13|185.47|183.17|185.36|183.06|19
1652094600000|2022-05-09 11:10:00|185.45|183.15|185.59|183.29|185.59|183.29|185.43|183.13|15
1652094610000|2022-05-09 11:10:10|185.6|183.3|185.85|183.55|185.85|183.55|185.6|183.3|25
1652094620000|2022-05-09 11:10:20|185.84|183.54|185.84|183.54|185.84|183.54|185.79|183.49|16
1652094630000|2022-05-09 11:10:30|185.82|183.52|185.81|183.51|185.86|183.56|185.79|183.49|12
1652094640000|2022-05-09 11:10:40|185.76|183.46|185.61|183.31|185.85|183.55|185.61|183.31|18
1652094650000|2022-05-09 11:10:50|185.62|183.32|185.44|183.14|185.62|183.32|185.42|183.12|20
1652094660000|2022-05-09 11:11:00|185.4|183.1|185.66|183.36|185.67|183.37|185.4|183.1|18
1652094670000|2022-05-09 11:11:10|185.62|183.32|185.62|183.32|185.68|183.38|185.57|183.27|17
1652094680000|2022-05-09 11:11:20|185.68|183.38|185.66|183.36|185.68|183.38|185.62|183.32|21
1652094690000|2022-05-09 11:11:30|185.64|183.34|185.6|183.3|185.71|183.41|185.58|183.28|18
1652094700000|2022-05-09 11:11:40|185.59|183.29|185.45|183.15|185.62|183.32|185.44|183.14|21
1652094710000|2022-05-09 11:11:50|185.46|183.16|185.48|183.18|185.52|183.22|185.44|183.14|19
1652094720000|2022-05-09 11:12:00|185.49|183.19|185.45|183.15|185.49|183.19|185.45|183.15|7
1652094730000|2022-05-09 11:12:10|185.48|183.18|185.64|183.34|185.67|183.37|185.48|183.18|15
1652094740000|2022-05-09 11:12:20|185.62|183.32|185.59|183.29|185.65|183.35|185.55|183.25|11
1652094750000|2022-05-09 11:12:30|185.61|183.31|185.74|183.44|185.74|183.44|185.59|183.29|17
1652094760000|2022-05-09 11:12:40|185.75|183.45|185.75|183.45|185.75|183.45|185.68|183.38|9
1652094770000|2022-05-09 11:12:50|185.74|183.44|185.85|183.55|185.89|183.59|185.74|183.44|19
1652094780000|2022-05-09 11:13:00|185.94|183.64|185.82|183.52|185.97|183.67|185.82|183.52|13
1652094790000|2022-05-09 11:13:10|185.94|183.64|185.9|183.6|185.94|183.64|185.86|183.56|14
1652094800000|2022-05-09 11:13:20|185.91|183.61|186.02|183.72|186.02|183.72|185.88|183.58|10
1652094810000|2022-05-09 11:13:30|186.01|183.71|185.96|183.66|186.01|183.71|185.92|183.62|13
1652094820000|2022-05-09 11:13:40|186.03|183.73|185.99|183.69|186.03|183.73|185.96|183.66|13
1652094830000|2022-05-09 11:13:50|186.01|183.71|186.03|183.73|186.04|183.74|186.01|183.71|5
1652094840000|2022-05-09 11:14:00|186.04|183.74|186.25|183.95|186.28|183.98|186.04|183.74|13
1652094850000|2022-05-09 11:14:10|186.29|183.99|186.39|184.09|186.4|184.1|186.27|183.97|14
1652094860000|2022-05-09 11:14:20|186.4|184.1|186.36|184.06|186.4|184.1|186.33|184.03|12
1652094870000|2022-05-09 11:14:30|186.33|184.03|186.03|183.73|186.35|184.05|185.98|183.68|17
1652094880000|2022-05-09 11:14:40|186.08|183.78|186.16|183.86|186.16|183.86|186.05|183.75|11
1652094890000|2022-05-09 11:14:50|186.19|183.89|186.14|183.84|186.19|183.89|186.11|183.81|6
1652094900000|2022-05-09 11:15:00|186.1|183.8|186.41|184.11|186.41|184.11|186|183.7|19
1652094910000|2022-05-09 11:15:10|186.42|184.12|186.36|184.06|186.42|184.12|186.35|184.05|9
1652094920000|2022-05-09 11:15:20|186.35|184.05|186.41|184.11|186.42|184.12|186.35|184.05|13
1652094930000|2022-05-09 11:15:30|186.38|184.08|186.38|184.08|186.5|184.2|186.34|184.04|14
1652094940000|2022-05-09 11:15:40|186.41|184.11|186.36|184.06|186.43|184.13|186.35|184.05|11
1652094950000|2022-05-09 11:15:50|186.34|184.04|186.37|184.07|186.4|184.1|186.34|184.04|11
1652094960000|2022-05-09 11:16:00|186.38|184.08|186.46|184.16|186.49|184.19|186.36|184.06|17
1652094970000|2022-05-09 11:16:10|186.48|184.18|186.5|184.2|186.52|184.22|186.48|184.18|15
1652094980000|2022-05-09 11:16:20|186.51|184.21|186.52|184.22|186.53|184.23|186.5|184.2|9
1652094990000|2022-05-09 11:16:30|186.53|184.23|186.58|184.28|186.62|184.32|186.53|184.23|14
1652095000000|2022-05-09 11:16:40|186.59|184.29|186.61|184.31|186.66|184.36|186.57|184.27|15
1652095010000|2022-05-09 11:16:50|186.62|184.32|186.6|184.3|186.62|184.32|186.56|184.26|14
1652095020000|2022-05-09 11:17:00|186.55|184.25|186.46|184.16|186.59|184.29|186.46|184.16|12
1652095030000|2022-05-09 11:17:10|186.5|184.2|186.49|184.19|186.51|184.21|186.45|184.15|10
1652095040000|2022-05-09 11:17:20|186.51|184.21|186.62|184.32|186.65|184.35|186.51|184.21|13
1652095050000|2022-05-09 11:17:30|186.63|184.33|186.65|184.35|186.67|184.37|186.62|184.32|18
1652095060000|2022-05-09 11:17:40|186.64|184.34|186.52|184.22|186.64|184.34|186.49|184.19|20
1652095070000|2022-05-09 11:17:50|186.51|184.21|186.44|184.14|186.51|184.21|186.42|184.12|11
1652095080000|2022-05-09 11:18:00|186.43|184.13|186.19|183.89|186.44|184.14|186.13|183.83|19
1652095090000|2022-05-09 11:18:10|186.18|183.88|186.23|183.93|186.3|184|186.12|183.82|18
1652095100000|2022-05-09 11:18:20|186.22|183.92|186.32|184.02|186.32|184.02|186.2|183.9|11
1652095110000|2022-05-09 11:18:30|186.34|184.04|185.99|183.69|186.34|184.04|185.99|183.69|19
1652095120000|2022-05-09 11:18:40|186|183.7|185.96|183.66|186|183.7|185.8|183.5|19
1652095130000|2022-05-09 11:18:50|185.94|183.64|186.08|183.78|186.15|183.85|185.94|183.64|21
1652095140000|2022-05-09 11:19:00|186.07|183.77|185.98|183.68|186.07|183.77|185.96|183.66|7
1652095150000|2022-05-09 11:19:10|185.97|183.67|185.97|183.67|185.99|183.69|185.84|183.54|18
1652095160000|2022-05-09 11:19:20|185.98|183.68|185.82|183.52|185.98|183.68|185.82|183.52|21
1652095170000|2022-05-09 11:19:30|185.85|183.55|185.73|183.43|185.88|183.58|185.73|183.43|21
1652095180000|2022-05-09 11:19:40|185.74|183.44|185.76|183.46|185.77|183.47|185.64|183.34|21
1652095190000|2022-05-09 11:19:50|185.74|183.44|185.71|183.41|185.75|183.45|185.66|183.36|13
1652095200000|2022-05-09 11:20:00|185.7|183.4|185.65|183.35|185.72|183.42|185.62|183.32|14
1652095210000|2022-05-09 11:20:10|185.69|183.39|185.61|183.31|185.69|183.39|185.6|183.3|17
1652095220000|2022-05-09 11:20:20|185.6|183.3|185.57|183.27|185.61|183.31|185.56|183.26|9
1652095230000|2022-05-09 11:20:30|185.56|183.26|185.42|183.12|185.56|183.26|185.42|183.12|16
1652095240000|2022-05-09 11:20:40|185.4|183.1|185.25|182.95|185.44|183.14|185.16|182.86|21
1652095250000|2022-05-09 11:20:50|185.35|183.05|185.04|182.74|185.39|183.09|185.04|182.74|18
1652095260000|2022-05-09 11:21:00|185.14|182.84|185.31|183.01|185.31|183.01|185.12|182.82|19
1652095270000|2022-05-09 11:21:10|185.26|182.96|185.34|183.04|185.35|183.05|185.26|182.96|13
1652095280000|2022-05-09 11:21:20|185.33|183.03|185.35|183.05|185.36|183.06|185.33|183.03|5
1652095290000|2022-05-09 11:21:30|185.38|183.08|185.4|183.1|185.4|183.1|185.35|183.05|16
1652095300000|2022-05-09 11:21:40|185.39|183.09|185.3|183|185.39|183.09|185.24|182.94|15
1652095310000|2022-05-09 11:21:50|185.29|182.99|185.2|182.9|185.34|183.04|185.18|182.88|19
1652095320000|2022-05-09 11:22:00|185.19|182.89|185.3|183|185.34|183.04|185.12|182.82|21
1652095330000|2022-05-09 11:22:10|185.31|183.01|185.34|183.04|185.34|183.04|185.29|182.99|11
1652095340000|2022-05-09 11:22:20|185.27|182.97|185.17|182.87|185.33|183.03|185.17|182.87|9
1652095350000|2022-05-09 11:22:30|185.1|182.8|184.84|182.54|185.1|182.8|184.79|182.49|24
1652095360000|2022-05-09 11:22:40|184.85|182.55|184.99|182.69|185.06|182.76|184.85|182.55|16
1652095370000|2022-05-09 11:22:50|184.98|182.68|185.04|182.74|185.06|182.76|184.98|182.68|10
1652095380000|2022-05-09 11:23:00|184.94|182.64|185.4|183.1|185.4|183.1|184.94|182.64|18
1652095390000|2022-05-09 11:23:10|185.38|183.08|185.37|183.07|185.42|183.12|185.37|183.07|8
1652095400000|2022-05-09 11:23:20|185.33|183.03|185.16|182.86|185.39|183.09|185.16|182.86|12
1652095410000|2022-05-09 11:23:30|185.18|182.88|185.4|183.1|185.4|183.1|185.15|182.85|14
1652095420000|2022-05-09 11:23:40|185.41|183.11|185.67|183.37|185.67|183.37|185.41|183.11|7
1652095430000|2022-05-09 11:23:50|185.63|183.33|185.58|183.28|185.66|183.36|185.53|183.23|16
1652095440000|2022-05-09 11:24:00|185.59|183.29|185.96|183.66|185.96|183.66|185.59|183.29|15
1652095450000|2022-05-09 11:24:10|185.97|183.67|185.83|183.53|186.02|183.72|185.83|183.53|19
1652095460000|2022-05-09 11:24:20|185.89|183.59|185.89|183.59|185.94|183.64|185.88|183.58|6
1652095470000|2022-05-09 11:24:30|185.93|183.63|185.96|183.66|185.96|183.66|185.92|183.62|9
1652095480000|2022-05-09 11:24:40|185.97|183.67|185.89|183.59|185.97|183.67|185.88|183.58|9
1652095490000|2022-05-09 11:24:50|185.9|183.6|185.9|183.6|185.97|183.67|185.88|183.58|10
1652095500000|2022-05-09 11:25:00|185.89|183.59|185.97|183.67|185.98|183.68|185.87|183.57|13
1652095510000|2022-05-09 11:25:10|185.96|183.66|186|183.7|186|183.7|185.94|183.64|14
1652095520000|2022-05-09 11:25:20|185.96|183.66|186.08|183.78|186.13|183.83|185.96|183.66|13
1652095530000|2022-05-09 11:25:30|186.04|183.74|186|183.7|186.08|183.78|186|183.7|8
1652095540000|2022-05-09 11:25:40|185.98|183.68|185.99|183.69|185.99|183.69|185.98|183.68|2
1652095550000|2022-05-09 11:25:50|186|183.7|185.99|183.69|186.01|183.71|185.99|183.69|3
1652095560000|2022-05-09 11:26:00|185.97|183.67|186.03|183.73|186.03|183.73|185.93|183.63|11
1652095570000|2022-05-09 11:26:10|185.98|183.68|185.97|183.67|185.98|183.68|185.97|183.67|2
1652095580000|2022-05-09 11:26:20|186|183.7|186.17|183.87|186.3|184|185.99|183.69|13
1652095590000|2022-05-09 11:26:30|186.16|183.86|186.06|183.76|186.17|183.87|186.02|183.72|13
1652095600000|2022-05-09 11:26:40|186.07|183.77|186.07|183.77|186.07|183.77|186.07|183.77|1
1652095610000|2022-05-09 11:26:50|186.12|183.82|186.07|183.77|186.12|183.82|186.07|183.77|2
1652095620000|2022-05-09 11:27:00|186.13|183.83|186.27|183.97|186.27|183.97|186.11|183.81|13
1652095630000|2022-05-09 11:27:10|186.28|183.98|186.28|183.98|186.3|184|186.25|183.95|6
1652095640000|2022-05-09 11:27:20|186.3|184|186.02|183.72|186.3|184|186.02|183.72|16
1652095650000|2022-05-09 11:27:30|186.04|183.74|186.17|183.87|186.18|183.88|186.03|183.73|11
1652095660000|2022-05-09 11:27:40|186.16|183.86|186.16|183.86|186.16|183.86|186.06|183.76|9
1652095670000|2022-05-09 11:27:50|186.14|183.84|186.11|183.81|186.17|183.87|186.11|183.81|5
1652095680000|2022-05-09 11:28:00|186.09|183.79|186.09|183.79|186.09|183.79|186.07|183.77|6
1652095690000|2022-05-09 11:28:10|186.1|183.8|186.14|183.84|186.15|183.85|186.07|183.77|16
1652095700000|2022-05-09 11:28:20|186.11|183.81|186.08|183.78|186.11|183.81|186.02|183.72|7
1652095710000|2022-05-09 11:28:30|186.09|183.79|186.06|183.76|186.12|183.82|186.05|183.75|7
1652095720000|2022-05-09 11:28:40|186.08|183.78|186.03|183.73|186.14|183.84|186.02|183.72|11
1652095730000|2022-05-09 11:28:50|186.02|183.72|186.14|183.84|186.14|183.84|185.99|183.69|9
1652095740000|2022-05-09 11:29:00|186.15|183.85|186.17|183.87|186.34|184.04|186.15|183.85|11
1652095750000|2022-05-09 11:29:10|186.18|183.88|186.02|183.72|186.19|183.89|186.02|183.72|16
1652095760000|2022-05-09 11:29:20|186.01|183.71|185.91|183.61|186.01|183.71|185.83|183.53|16
1652095770000|2022-05-09 11:29:30|185.86|183.56|185.83|183.53|185.86|183.56|185.74|183.44|23
1652095780000|2022-05-09 11:29:40|185.85|183.55|185.75|183.45|185.85|183.55|185.73|183.43|17
1652095790000|2022-05-09 11:29:50|185.78|183.48|185.75|183.45|185.8|183.5|185.75|183.45|7
1652095800000|2022-05-09 11:30:00|185.78|183.48|185.84|183.54|185.84|183.54|185.75|183.45|7
1652095810000|2022-05-09 11:30:10|185.82|183.52|185.86|183.56|185.91|183.61|185.82|183.52|9
1652095820000|2022-05-09 11:30:20|185.84|183.54|185.7|183.4|185.84|183.54|185.69|183.39|12
1652095830000|2022-05-09 11:30:30|185.68|183.38|185.65|183.35|185.7|183.4|185.65|183.35|7
1652095840000|2022-05-09 11:30:40|185.68|183.38|185.73|183.43|185.73|183.43|185.65|183.35|8
1652095850000|2022-05-09 11:30:50|185.72|183.42|185.73|183.43|185.75|183.45|185.7|183.4|9
1652095860000|2022-05-09 11:31:00|185.69|183.39|185.78|183.48|185.79|183.49|185.69|183.39|5
1652095870000|2022-05-09 11:31:10|185.79|183.49|185.65|183.35|185.79|183.49|185.64|183.34|17
1652095880000|2022-05-09 11:31:20|185.68|183.38|185.71|183.41|185.72|183.42|185.66|183.36|11
1652095890000|2022-05-09 11:31:30|185.67|183.37|185.65|183.35|185.67|183.37|185.59|183.29|10
1652095900000|2022-05-09 11:31:40|185.68|183.38|185.64|183.34|185.68|183.38|185.54|183.24|17
1652095910000|2022-05-09 11:31:50|185.63|183.33|185.69|183.39|185.72|183.42|185.61|183.31|26
1652095920000|2022-05-09 11:32:00|185.7|183.4|185.69|183.39|185.71|183.41|185.67|183.37|12
1652095930000|2022-05-09 11:32:10|185.7|183.4|185.65|183.35|185.7|183.4|185.63|183.33|14
1652095940000|2022-05-09 11:32:20|185.64|183.34|185.71|183.41|185.75|183.45|185.62|183.32|14
1652095950000|2022-05-09 11:32:30|185.7|183.4|185.87|183.57|185.88|183.58|185.7|183.4|14
1652095960000|2022-05-09 11:32:40|185.85|183.55|185.87|183.57|185.87|183.57|185.77|183.47|11
1652095970000|2022-05-09 11:32:50|185.88|183.58|186.03|183.73|186.03|183.73|185.81|183.51|13
1652095980000|2022-05-09 11:33:00|185.96|183.66|186.06|183.76|186.08|183.78|185.93|183.63|13
1652095990000|2022-05-09 11:33:10|186.04|183.74|185.95|183.65|186.04|183.74|185.95|183.65|10
1652096000000|2022-05-09 11:33:20|185.98|183.68|186|183.7|186|183.7|185.91|183.61|6
1652096010000|2022-05-09 11:33:30|186.06|183.76|185.98|183.68|186.06|183.76|185.98|183.68|3
1652096020000|2022-05-09 11:33:40|185.95|183.65|185.95|183.65|185.95|183.65|185.92|183.62|4
1652096030000|2022-05-09 11:33:50|185.9|183.6|185.93|183.63|185.96|183.66|185.85|183.55|17
1652096040000|2022-05-09 11:34:00|185.89|183.59|185.99|183.69|186|183.7|185.89|183.59|18
1652096050000|2022-05-09 11:34:10|185.96|183.66|185.8|183.5|185.99|183.69|185.8|183.5|10
1652096060000|2022-05-09 11:34:20|185.79|183.49|185.77|183.47|185.8|183.5|185.71|183.41|17
1652096070000|2022-05-09 11:34:30|185.79|183.49|185.91|183.61|185.96|183.66|185.78|183.48|16
1652096080000|2022-05-09 11:34:40|185.92|183.62|185.95|183.65|185.96|183.66|185.91|183.61|14
1652096090000|2022-05-09 11:34:50|185.96|183.66|185.94|183.64|185.98|183.68|185.91|183.61|7
1652096100000|2022-05-09 11:35:00|185.92|183.62|186|183.7|186|183.7|185.92|183.62|6
1652096110000|2022-05-09 11:35:10|185.99|183.69|186.39|184.09|186.4|184.1|185.93|183.63|16
1652096120000|2022-05-09 11:35:20|186.4|184.1|186.33|184.03|186.46|184.16|186.17|183.87|15
1652096130000|2022-05-09 11:35:30|186.31|184.01|186.38|184.08|186.39|184.09|186.14|183.84|17
1652096140000|2022-05-09 11:35:40|186.35|184.05|186.5|184.2|186.51|184.21|186.35|184.05|13
1652096150000|2022-05-09 11:35:50|186.51|184.21|186.52|184.22|186.54|184.24|186.44|184.14|9
1652096160000|2022-05-09 11:36:00|186.55|184.25|186.7|184.4|186.74|184.44|186.55|184.25|16
1652096170000|2022-05-09 11:36:10|186.69|184.39|186.67|184.37|186.77|184.47|186.67|184.37|12
1652096180000|2022-05-09 11:36:20|186.68|184.38|186.64|184.34|186.76|184.46|186.59|184.29|13
1652096190000|2022-05-09 11:36:30|186.63|184.33|186.63|184.33|186.69|184.39|186.61|184.31|16
1652096200000|2022-05-09 11:36:40|186.61|184.31|186.55|184.25|186.62|184.32|186.53|184.23|10
1652096210000|2022-05-09 11:36:50|186.57|184.27|186.51|184.21|186.59|184.29|186.48|184.18|16
1652096220000|2022-05-09 11:37:00|186.52|184.22|186.64|184.34|186.67|184.37|186.52|184.22|21
1652096230000|2022-05-09 11:37:10|186.6|184.3|186.47|184.17|186.6|184.3|186.46|184.16|15
1652096240000|2022-05-09 11:37:20|186.46|184.16|186.44|184.14|186.47|184.17|186.44|184.14|11
1652096250000|2022-05-09 11:37:30|186.45|184.15|186.35|184.05|186.47|184.17|186.35|184.05|18
1652096260000|2022-05-09 11:37:40|186.38|184.08|186.36|184.06|186.38|184.08|186.13|183.83|16
1652096270000|2022-05-09 11:37:50|186.35|184.05|186.48|184.18|186.5|184.2|186.33|184.03|13
1652096280000|2022-05-09 11:38:00|186.49|184.19|186.52|184.22|186.58|184.28|186.48|184.18|18
1652096290000|2022-05-09 11:38:10|186.56|184.26|186.19|183.89|186.56|184.26|186.18|183.88|20
1652096300000|2022-05-09 11:38:20|186.2|183.9|186.35|184.05|186.37|184.07|186.13|183.83|20
1652096310000|2022-05-09 11:38:30|186.37|184.07|186.5|184.2|186.53|184.23|186.37|184.07|16
1652096320000|2022-05-09 11:38:40|186.48|184.18|186.53|184.23|186.53|184.23|186.45|184.15|10
1652096330000|2022-05-09 11:38:50|186.54|184.24|186.65|184.35|186.66|184.36|186.47|184.17|13
1652096340000|2022-05-09 11:39:00|186.64|184.34|186.82|184.52|186.82|184.52|186.64|184.34|6
1652096350000|2022-05-09 11:39:10|186.83|184.53|186.78|184.48|186.83|184.53|186.72|184.42|11
1652096360000|2022-05-09 11:39:20|186.74|184.44|186.78|184.48|186.79|184.49|186.71|184.41|9
1652096370000|2022-05-09 11:39:30|186.76|184.46|186.76|184.46|186.82|184.52|186.76|184.46|13
1652096380000|2022-05-09 11:39:40|186.77|184.47|186.82|184.52|186.82|184.52|186.73|184.43|10
1652096390000|2022-05-09 11:39:50|186.78|184.48|186.73|184.43|186.78|184.48|186.73|184.43|8
1652096400000|2022-05-09 11:40:00|186.7|184.4|186.72|184.42|186.82|184.52|186.66|184.36|12
1652096410000|2022-05-09 11:40:10|186.73|184.43|186.73|184.43|186.8|184.5|186.71|184.41|14
1652096420000|2022-05-09 11:40:20|186.72|184.42|186.73|184.43|186.77|184.47|186.72|184.42|10
1652096430000|2022-05-09 11:40:30|186.71|184.41|186.72|184.42|186.77|184.47|186.71|184.41|7
1652096440000|2022-05-09 11:40:40|186.73|184.43|186.73|184.43|186.75|184.45|186.73|184.43|3
1652096450000|2022-05-09 11:40:50|186.71|184.41|186.72|184.42|186.78|184.48|186.71|184.41|11
1652096460000|2022-05-09 11:41:00|186.73|184.43|186.71|184.41|186.77|184.47|186.71|184.41|4
1652096470000|2022-05-09 11:41:10|186.69|184.39|186.72|184.42|186.72|184.42|186.69|184.39|4
1652096480000|2022-05-09 11:41:20|186.71|184.41|186.63|184.33|186.71|184.41|186.62|184.32|15
1652096490000|2022-05-09 11:41:30|186.65|184.35|186.7|184.4|186.7|184.4|186.65|184.35|8
1652096500000|2022-05-09 11:41:40|186.71|184.41|186.78|184.48|186.8|184.5|186.71|184.41|11
1652096510000|2022-05-09 11:41:50|186.77|184.47|186.77|184.47|186.77|184.47|186.73|184.43|8
1652096520000|2022-05-09 11:42:00|186.73|184.43|186.71|184.41|186.73|184.43|186.68|184.38|11
1652096530000|2022-05-09 11:42:10|186.68|184.38|186.66|184.36|186.72|184.42|186.65|184.35|11
1652096540000|2022-05-09 11:42:20|186.68|184.38|186.76|184.46|186.76|184.46|186.68|184.38|12
1652096550000|2022-05-09 11:42:30|186.72|184.42|186.77|184.47|186.77|184.47|186.72|184.42|14
1652096560000|2022-05-09 11:42:40|186.73|184.43|186.75|184.45|186.75|184.45|186.71|184.41|11
1652096570000|2022-05-09 11:42:50|186.72|184.42|186.78|184.48|186.78|184.48|186.72|184.42|4
1652096580000|2022-05-09 11:43:00|186.75|184.45|186.83|184.53|186.83|184.53|186.74|184.44|12
1652096590000|2022-05-09 11:43:10|186.82|184.52|186.77|184.47|186.84|184.54|186.77|184.47|8
1652096600000|2022-05-09 11:43:20|186.69|184.39|186.59|184.29|186.78|184.48|186.59|184.29|11
1652096610000|2022-05-09 11:43:30|186.64|184.34|186.59|184.29|186.64|184.34|186.48|184.18|12
1652096620000|2022-05-09 11:43:40|186.58|184.28|186.47|184.17|186.58|184.28|186.47|184.17|16
1652096630000|2022-05-09 11:43:50|186.49|184.19|186.49|184.19|186.56|184.26|186.49|184.19|11
1652096640000|2022-05-09 11:44:00|186.47|184.17|186.39|184.09|186.47|184.17|186.38|184.08|6
1652096650000|2022-05-09 11:44:10|186.4|184.1|186.54|184.24|186.56|184.26|186.4|184.1|11
1652096660000|2022-05-09 11:44:20|186.55|184.25|186.5|184.2|186.55|184.25|186.48|184.18|5
1652096670000|2022-05-09 11:44:30|186.47|184.17|186.48|184.18|186.51|184.21|186.47|184.17|8
1652096680000|2022-05-09 11:44:40|186.49|184.19|186.49|184.19|186.49|184.19|186.47|184.17|3
1652096690000|2022-05-09 11:44:50|186.52|184.22|186.64|184.34|186.64|184.34|186.49|184.19|14
1652096700000|2022-05-09 11:45:00|186.67|184.37|186.49|184.19|186.67|184.37|186.49|184.19|7
1652096710000|2022-05-09 11:45:10|186.43|184.13|186.51|184.21|186.51|184.21|186.43|184.13|9
1652096720000|2022-05-09 11:45:20|186.49|184.19|186.47|184.17|186.49|184.19|186.38|184.08|10
1652096730000|2022-05-09 11:45:30|186.46|184.16|186.48|184.18|186.5|184.2|186.46|184.16|8
1652096740000|2022-05-09 11:45:40|186.44|184.14|186.52|184.22|186.52|184.22|186.36|184.06|12
1652096750000|2022-05-09 11:45:50|186.58|184.28|186.6|184.3|186.6|184.3|186.49|184.19|9
1652096760000|2022-05-09 11:46:00|186.61|184.31|186.85|184.55|186.85|184.55|186.61|184.31|18
1652096770000|2022-05-09 11:46:10|186.82|184.52|186.89|184.59|186.94|184.64|186.82|184.52|5
1652096780000|2022-05-09 11:46:20|186.91|184.61|187.05|184.75|187.05|184.75|186.91|184.61|6
1652096790000|2022-05-09 11:46:30|187.13|184.83|187.06|184.76|187.23|184.93|187.06|184.76|10
1652096800000|2022-05-09 11:46:40|187.05|184.75|186.99|184.69|187.05|184.75|186.89|184.59|15
1652096810000|2022-05-09 11:46:50|186.97|184.67|186.92|184.62|186.97|184.67|186.92|184.62|4
1652096820000|2022-05-09 11:47:00|186.95|184.65|186.88|184.58|186.97|184.67|186.87|184.57|14
1652096830000|2022-05-09 11:47:10|186.89|184.59|186.77|184.47|186.89|184.59|186.72|184.42|15
1652096840000|2022-05-09 11:47:20|186.83|184.53|186.87|184.57|186.94|184.64|186.76|184.46|14
1652096850000|2022-05-09 11:47:30|186.88|184.58|186.88|184.58|186.93|184.63|186.85|184.55|10
1652096860000|2022-05-09 11:47:40|186.84|184.54|186.92|184.62|186.92|184.62|186.84|184.54|11
1652096870000|2022-05-09 11:47:50|186.9|184.6|186.85|184.55|186.94|184.64|186.85|184.55|9
1652096880000|2022-05-09 11:48:00|186.83|184.53|186.95|184.65|186.95|184.65|186.83|184.53|7
1652096890000|2022-05-09 11:48:10|186.92|184.62|187.1|184.8|187.1|184.8|186.92|184.62|11
1652096900000|2022-05-09 11:48:20|187.09|184.79|187.15|184.85|187.17|184.87|187.09|184.79|8
1652096910000|2022-05-09 11:48:30|187.14|184.84|187.34|185.04|187.34|185.04|187.13|184.83|11
1652096920000|2022-05-09 11:48:40|187.37|185.07|187.34|185.04|187.37|185.07|187.25|184.95|13
1652096930000|2022-05-09 11:48:50|187.36|185.06|187.34|185.04|187.36|185.06|187.34|185.04|2
1652096940000|2022-05-09 11:49:00|187.31|185.01|187.42|185.12|187.42|185.12|187.31|185.01|6
1652096950000|2022-05-09 11:49:10|187.44|185.14|187.59|185.29|187.71|185.41|187.41|185.11|20
1652096960000|2022-05-09 11:49:20|187.6|185.3|187.48|185.18|187.64|185.34|187.4|185.1|20
1652096970000|2022-05-09 11:49:30|187.45|185.15|187.39|185.09|187.47|185.17|187.35|185.05|13
1652096980000|2022-05-09 11:49:40|187.35|185.05|187.34|185.04|187.35|185.05|187.33|185.03|8
1652096990000|2022-05-09 11:49:50|187.37|185.07|187.11|184.81|187.37|185.07|187.11|184.81|14
1652097000000|2022-05-09 11:50:00|187.18|184.88|187.35|185.05|187.35|185.05|187.16|184.86|15
1652097010000|2022-05-09 11:50:10|187.36|185.06|187.34|185.04|187.37|185.07|187.29|184.99|7
1652097020000|2022-05-09 11:50:20|187.33|185.03|187.33|185.03|187.35|185.05|187.32|185.02|9
1652097030000|2022-05-09 11:50:30|187.34|185.04|187.4|185.1|187.41|185.11|187.33|185.03|11
1652097040000|2022-05-09 11:50:40|187.39|185.09|187.5|185.2|187.5|185.2|187.39|185.09|9
1652097050000|2022-05-09 11:50:50|187.48|185.18|187.46|185.16|187.5|185.2|187.43|185.13|5
1652097060000|2022-05-09 11:51:00|187.48|185.18|187.39|185.09|187.5|185.2|187.37|185.07|13
1652097070000|2022-05-09 11:51:10|187.41|185.11|187.42|185.12|187.44|185.14|187.36|185.06|11
1652097080000|2022-05-09 11:51:20|187.43|185.13|187.39|185.09|187.45|185.15|187.38|185.08|10
1652097090000|2022-05-09 11:51:30|187.38|185.08|187.43|185.13|187.48|185.18|187.37|185.07|8
1652097100000|2022-05-09 11:51:40|187.39|185.09|187.48|185.18|187.51|185.21|187.37|185.07|15
1652097110000|2022-05-09 11:51:50|187.5|185.2|187.62|185.32|187.66|185.36|187.47|185.17|10
1652097120000|2022-05-09 11:52:00|187.6|185.3|187.6|185.3|187.67|185.37|187.6|185.3|7
1652097130000|2022-05-09 11:52:10|187.64|185.34|187.58|185.28|187.64|185.34|187.52|185.22|12
1652097140000|2022-05-09 11:52:20|187.59|185.29|187.66|185.36|187.66|185.36|187.58|185.28|6
1652097150000|2022-05-09 11:52:30|187.73|185.43|187.68|185.38|187.77|185.47|187.67|185.37|17
1652097160000|2022-05-09 11:52:40|187.69|185.39|187.71|185.41|187.73|185.43|187.63|185.33|16
1652097170000|2022-05-09 11:52:50|187.72|185.42|187.83|185.53|187.84|185.54|187.72|185.42|12
1652097180000|2022-05-09 11:53:00|187.84|185.54|187.76|185.46|187.84|185.54|187.71|185.41|20
1652097190000|2022-05-09 11:53:10|187.73|185.43|187.77|185.47|187.8|185.5|187.73|185.43|13
1652097200000|2022-05-09 11:53:20|187.74|185.44|187.72|185.42|187.75|185.45|187.69|185.39|12
1652097210000|2022-05-09 11:53:30|187.71|185.41|187.71|185.41|187.73|185.43|187.68|185.38|14
1652097220000|2022-05-09 11:53:40|187.72|185.42|187.71|185.41|187.75|185.45|187.71|185.41|12
1652097230000|2022-05-09 11:53:50|187.72|185.42|187.77|185.47|187.82|185.52|187.71|185.41|7
1652097240000|2022-05-09 11:54:00|187.81|185.51|187.62|185.32|187.85|185.55|187.62|185.32|21
1652097250000|2022-05-09 11:54:10|187.59|185.29|187.81|185.51|187.81|185.51|187.59|185.29|18
1652097260000|2022-05-09 11:54:20|187.78|185.48|187.89|185.59|187.89|185.59|187.77|185.47|18
1652097270000|2022-05-09 11:54:30|187.9|185.6|187.92|185.62|187.95|185.65|187.87|185.57|22
1652097280000|2022-05-09 11:54:40|187.93|185.63|187.91|185.61|188.02|185.72|187.9|185.6|15
1652097290000|2022-05-09 11:54:50|187.92|185.62|187.88|185.58|187.99|185.69|187.88|185.58|10
1652097300000|2022-05-09 11:55:00|187.89|185.59|188.11|185.81|188.11|185.81|187.89|185.59|12
1652097310000|2022-05-09 11:55:10|188.02|185.72|188.02|185.72|188.07|185.77|188.01|185.71|5
1652097320000|2022-05-09 11:55:20|188.01|185.71|188.22|185.92|188.24|185.94|188|185.7|11
1652097330000|2022-05-09 11:55:30|188.2|185.9|188.22|185.92|188.22|185.92|188.07|185.77|11
1652097340000|2022-05-09 11:55:40|188.31|186.01|188.08|185.78|188.35|186.05|188.08|185.78|17
1652097350000|2022-05-09 11:55:50|188.1|185.8|188.45|186.15|188.5|186.2|188.03|185.73|21
1652097360000|2022-05-09 11:56:00|188.42|186.12|188.35|186.05|188.42|186.12|188.34|186.04|14
1652097370000|2022-05-09 11:56:10|188.37|186.07|188.35|186.05|188.37|186.07|188.3|186|12
1652097380000|2022-05-09 11:56:20|188.34|186.04|188.33|186.03|188.35|186.05|188.32|186.02|9
1652097390000|2022-05-09 11:56:30|188.35|186.05|188.33|186.03|188.45|186.15|188.33|186.03|13
1652097400000|2022-05-09 11:56:40|188.35|186.05|188.35|186.05|188.36|186.06|188.29|185.99|12
1652097410000|2022-05-09 11:56:50|188.34|186.04|188.34|186.04|188.34|186.04|188.33|186.03|3
1652097420000|2022-05-09 11:57:00|188.33|186.03|188.33|186.03|188.34|186.04|188.28|185.98|11
1652097430000|2022-05-09 11:57:10|188.31|186.01|188.33|186.03|188.44|186.14|188.31|186.01|9
1652097440000|2022-05-09 11:57:20|188.32|186.02|188.33|186.03|188.35|186.05|188.32|186.02|6
1652097450000|2022-05-09 11:57:30|188.3|186|188.33|186.03|188.34|186.04|188.3|186|5
1652097460000|2022-05-09 11:57:40|188.32|186.02|188.07|185.77|188.35|186.05|188.07|185.77|12
1652097470000|2022-05-09 11:57:50|188.08|185.78|188.33|186.03|188.33|186.03|188.02|185.72|13
1652097480000|2022-05-09 11:58:00|188.34|186.04|188.28|185.98|188.34|186.04|188.28|185.98|5
1652097490000|2022-05-09 11:58:10|188.2|185.9|188.32|186.02|188.32|186.02|188.2|185.9|6
1652097500000|2022-05-09 11:58:20|188.33|186.03|188.35|186.05|188.39|186.09|188.3|186|12
1652097510000|2022-05-09 11:58:30|188.36|186.06|188.39|186.09|188.43|186.13|188.31|186.01|13
1652097520000|2022-05-09 11:58:40|188.41|186.11|188.42|186.12|188.42|186.12|188.32|186.02|20
1652097530000|2022-05-09 11:58:50|188.43|186.13|188.53|186.23|188.58|186.28|188.4|186.1|15
1652097540000|2022-05-09 11:59:00|188.56|186.26|188.47|186.17|188.56|186.26|188.42|186.12|10
1652097550000|2022-05-09 11:59:10|188.52|186.22|188.46|186.16|188.53|186.23|188.46|186.16|8
1652097560000|2022-05-09 11:59:20|188.47|186.17|188.37|186.07|188.48|186.18|188.37|186.07|10
1652097570000|2022-05-09 11:59:30|188.43|186.13|188.44|186.14|188.45|186.15|188.4|186.1|10
1652097580000|2022-05-09 11:59:40|188.43|186.13|188.37|186.07|188.44|186.14|188.37|186.07|6
1652097590000|2022-05-09 11:59:50|188.36|186.06|188.5|186.2|188.5|186.2|188.36|186.06|7
1652097600000|2022-05-09 12:00:00|188.51|186.21|188.36|186.06|188.63|186.33|188.3|186|29
1652097610000|2022-05-09 12:00:10|188.34|186.04|188.32|186.02|188.35|186.05|188.32|186.02|7
1652097620000|2022-05-09 12:00:20|188.29|185.99|188.29|185.99|188.34|186.04|188.26|185.96|14
1652097630000|2022-05-09 12:00:30|188.28|185.98|188.24|185.94|188.28|185.98|188.24|185.94|7
1652097640000|2022-05-09 12:00:40|188.21|185.91|188.12|185.82|188.25|185.95|188.08|185.78|14
1652097650000|2022-05-09 12:00:50|188.09|185.79|188.14|185.84|188.14|185.84|188.08|185.78|8
1652097660000|2022-05-09 12:01:00|188.1|185.8|187.93|185.63|188.1|185.8|187.93|185.63|12
1652097670000|2022-05-09 12:01:10|187.95|185.65|188.12|185.82|188.14|185.84|187.95|185.65|8
1652097680000|2022-05-09 12:01:20|188.13|185.83|188.08|185.78|188.13|185.83|188.04|185.74|10
1652097690000|2022-05-09 12:01:30|188.04|185.74|187.98|185.68|188.07|185.77|187.95|185.65|14
1652097700000|2022-05-09 12:01:40|187.99|185.69|187.94|185.64|188|185.7|187.86|185.56|12
1652097710000|2022-05-09 12:01:50|187.86|185.56|187.84|185.54|187.98|185.68|187.84|185.54|19
1652097720000|2022-05-09 12:02:00|187.85|185.55|187.9|185.6|187.96|185.66|187.85|185.55|14
1652097730000|2022-05-09 12:02:10|187.91|185.61|187.89|185.59|187.92|185.62|187.84|185.54|9
1652097740000|2022-05-09 12:02:20|187.87|185.57|187.89|185.59|187.89|185.59|187.79|185.49|10
1652097750000|2022-05-09 12:02:30|187.88|185.58|187.81|185.51|187.89|185.59|187.81|185.51|10
1652097760000|2022-05-09 12:02:40|187.82|185.52|187.72|185.42|187.89|185.59|187.72|185.42|21
1652097770000|2022-05-09 12:02:50|187.73|185.43|187.76|185.46|187.87|185.57|187.72|185.42|18
1652097780000|2022-05-09 12:03:00|187.8|185.5|187.74|185.44|187.81|185.51|187.74|185.44|14
1652097790000|2022-05-09 12:03:10|187.72|185.42|187.7|185.4|187.74|185.44|187.61|185.31|19
1652097800000|2022-05-09 12:03:20|187.71|185.41|187.71|185.41|187.71|185.41|187.64|185.34|15
1652097810000|2022-05-09 12:03:30|187.7|185.4|187.69|185.39|187.71|185.41|187.69|185.39|8
1652097820000|2022-05-09 12:03:40|187.7|185.4|187.66|185.36|187.73|185.43|187.66|185.36|6
1652097830000|2022-05-09 12:03:50|187.65|185.35|187.69|185.39|187.69|185.39|187.65|185.35|11
1652097840000|2022-05-09 12:04:00|187.7|185.4|187.83|185.53|187.85|185.55|187.7|185.4|18
1652097850000|2022-05-09 12:04:10|187.84|185.54|187.94|185.64|187.94|185.64|187.82|185.52|8
1652097860000|2022-05-09 12:04:20|187.96|185.66|187.87|185.57|187.96|185.66|187.86|185.56|10
1652097870000|2022-05-09 12:04:30|187.95|185.65|187.88|185.58|187.95|185.65|187.86|185.56|13
1652097880000|2022-05-09 12:04:40|187.87|185.57|187.88|185.58|187.88|185.58|187.85|185.55|4
1652097890000|2022-05-09 12:04:50|187.87|185.57|187.74|185.44|187.87|185.57|187.71|185.41|17
1652097900000|2022-05-09 12:05:00|187.75|185.45|187.83|185.53|187.86|185.56|187.75|185.45|18
1652097910000|2022-05-09 12:05:10|187.81|185.51|187.8|185.5|187.85|185.55|187.79|185.49|9
1652097920000|2022-05-09 12:05:20|187.79|185.49|187.79|185.49|187.81|185.51|187.79|185.49|4
1652097930000|2022-05-09 12:05:30|187.77|185.47|187.82|185.52|187.87|185.57|187.76|185.46|16
1652097940000|2022-05-09 12:05:40|187.83|185.53|187.86|185.56|187.87|185.57|187.83|185.53|12
1652097950000|2022-05-09 12:05:50|187.91|185.61|188.01|185.71|188.01|185.71|187.86|185.56|13
1652097960000|2022-05-09 12:06:00|187.99|185.69|188.07|185.77|188.07|185.77|187.98|185.68|8
1652097970000|2022-05-09 12:06:10|188.03|185.73|188.02|185.72|188.07|185.77|187.95|185.65|12
1652097980000|2022-05-09 12:06:20|188.03|185.73|187.98|185.68|188.03|185.73|187.94|185.64|11
1652097990000|2022-05-09 12:06:30|187.9|185.6|187.99|185.69|187.99|185.69|187.9|185.6|7
1652098000000|2022-05-09 12:06:40|187.96|185.66|187.82|185.52|187.98|185.68|187.79|185.49|23
1652098010000|2022-05-09 12:06:50|187.87|185.57|187.96|185.66|187.96|185.66|187.83|185.53|16
1652098020000|2022-05-09 12:07:00|187.89|185.59|187.97|185.67|187.97|185.67|187.84|185.54|15
1652098030000|2022-05-09 12:07:10|187.93|185.63|188.08|185.78|188.08|185.78|187.89|185.59|14
1652098040000|2022-05-09 12:07:20|188.07|185.77|188.23|185.93|188.29|185.99|188.05|185.75|9
1652098050000|2022-05-09 12:07:30|188.2|185.9|188.29|185.99|188.29|185.99|188.12|185.82|13
1652098060000|2022-05-09 12:07:40|188.23|185.93|188.09|185.79|188.23|185.93|188.08|185.78|8
1652098070000|2022-05-09 12:07:50|188.1|185.8|188.09|185.79|188.1|185.8|188.09|185.79|4
1652098080000|2022-05-09 12:08:00|188.08|185.78|187.98|185.68|188.1|185.8|187.98|185.68|10
1652098090000|2022-05-09 12:08:10|187.99|185.69|187.99|185.69|188|185.7|187.94|185.64|14
1652098100000|2022-05-09 12:08:20|187.96|185.66|187.98|185.68|187.98|185.68|187.92|185.62|4
1652098110000|2022-05-09 12:08:30|187.97|185.67|188.09|185.79|188.09|185.79|187.96|185.66|14
1652098120000|2022-05-09 12:08:40|188.03|185.73|188.08|185.78|188.1|185.8|188.03|185.73|8
1652098130000|2022-05-09 12:08:50|188.09|185.79|187.99|185.69|188.09|185.79|187.99|185.69|10
1652098140000|2022-05-09 12:09:00|187.98|185.68|187.98|185.68|187.98|185.68|187.96|185.66|4
1652098150000|2022-05-09 12:09:10|187.97|185.67|187.89|185.59|187.98|185.68|187.88|185.58|11
1652098160000|2022-05-09 12:09:20|187.9|185.6|187.81|185.51|187.92|185.62|187.81|185.51|11
1652098170000|2022-05-09 12:09:30|187.82|185.52|187.7|185.4|187.82|185.52|187.69|185.39|12
1652098180000|2022-05-09 12:09:40|187.68|185.38|187.71|185.41|187.72|185.42|187.67|185.37|12
1652098190000|2022-05-09 12:09:50|187.7|185.4|187.58|185.28|187.7|185.4|187.57|185.27|14
1652098200000|2022-05-09 12:10:00|187.48|185.18|187.47|185.17|187.58|185.28|187.46|185.16|24
1652098210000|2022-05-09 12:10:10|187.46|185.16|187.38|185.08|187.46|185.16|187.36|185.06|13
1652098220000|2022-05-09 12:10:20|187.37|185.07|187.18|184.88|187.4|185.1|187.18|184.88|17
1652098230000|2022-05-09 12:10:30|187.19|184.89|187.09|184.79|187.19|184.89|187.08|184.78|6
1652098240000|2022-05-09 12:10:40|187.1|184.8|187.04|184.74|187.1|184.8|187.01|184.71|16
1652098250000|2022-05-09 12:10:50|187.05|184.75|187.1|184.8|187.1|184.8|187.01|184.71|6
1652098260000|2022-05-09 12:11:00|187.08|184.78|187.08|184.78|187.09|184.79|187.03|184.73|7
1652098270000|2022-05-09 12:11:10|187.07|184.77|186.9|184.6|187.08|184.78|186.88|184.58|15
1652098280000|2022-05-09 12:11:20|186.91|184.61|186.95|184.65|186.96|184.66|186.84|184.54|13
1652098290000|2022-05-09 12:11:30|186.96|184.66|187.09|184.79|187.09|184.79|186.96|184.66|11
1652098300000|2022-05-09 12:11:40|187.08|184.78|187.01|184.71|187.08|184.78|186.98|184.68|6
1652098310000|2022-05-09 12:11:50|187|184.7|187.05|184.75|187.08|184.78|187|184.7|7
1652098320000|2022-05-09 12:12:00|187.04|184.74|186.97|184.67|187.04|184.74|186.96|184.66|12
1652098330000|2022-05-09 12:12:10|186.95|184.65|186.95|184.65|187|184.7|186.94|184.64|7
1652098340000|2022-05-09 12:12:20|186.94|184.64|186.97|184.67|186.98|184.68|186.94|184.64|7
1652098350000|2022-05-09 12:12:30|186.98|184.68|186.95|184.65|187|184.7|186.93|184.63|12
1652098360000|2022-05-09 12:12:40|186.91|184.61|186.98|184.68|187.04|184.74|186.91|184.61|14
1652098370000|2022-05-09 12:12:50|186.9|184.6|186.91|184.61|186.91|184.61|186.88|184.58|15
1652098380000|2022-05-09 12:13:00|186.9|184.6|187.08|184.78|187.09|184.79|186.9|184.6|18
1652098390000|2022-05-09 12:13:10|187.09|184.79|186.97|184.67|187.14|184.84|186.97|184.67|9
1652098400000|2022-05-09 12:13:20|186.96|184.66|187.05|184.75|187.07|184.77|186.92|184.62|12
1652098410000|2022-05-09 12:13:30|187.02|184.72|186.98|184.68|187.03|184.73|186.98|184.68|4
1652098420000|2022-05-09 12:13:40|187|184.7|187.02|184.72|187.08|184.78|186.97|184.67|12
1652098430000|2022-05-09 12:13:50|187.04|184.74|187.52|185.22|187.66|185.36|187.03|184.73|27
1652098440000|2022-05-09 12:14:00|187.51|185.21|187.46|185.16|187.51|185.21|187.43|185.13|15
1652098450000|2022-05-09 12:14:10|187.45|185.15|187.45|185.15|187.51|185.21|187.42|185.12|10
1652098460000|2022-05-09 12:14:20|187.44|185.14|187.37|185.07|187.46|185.16|187.37|185.07|7
1652098470000|2022-05-09 12:14:30|187.39|185.09|187.2|184.9|187.39|185.09|187.18|184.88|12
1652098480000|2022-05-09 12:14:40|187.21|184.91|187.19|184.89|187.21|184.91|187.14|184.84|10
1652098490000|2022-05-09 12:14:50|187.16|184.86|187.19|184.89|187.2|184.9|187.16|184.86|4
1652098500000|2022-05-09 12:15:00|187.18|184.88|186.98|184.68|187.18|184.88|186.97|184.67|15
1652098510000|2022-05-09 12:15:10|186.97|184.67|186.99|184.69|186.99|184.69|186.89|184.59|10
1652098520000|2022-05-09 12:15:20|186.97|184.67|186.98|184.68|186.98|184.68|186.96|184.66|5
1652098530000|2022-05-09 12:15:30|186.99|184.69|187.07|184.77|187.07|184.77|186.94|184.64|11
1652098540000|2022-05-09 12:15:40|187.08|184.78|187.09|184.79|187.13|184.83|187.03|184.73|15
1652098550000|2022-05-09 12:15:50|187.18|184.88|187.36|185.06|187.36|185.06|187.14|184.84|12
1652098560000|2022-05-09 12:16:00|187.37|185.07|187.35|185.05|187.37|185.07|187.35|185.05|3
1652098570000|2022-05-09 12:16:10|187.36|185.06|186.96|184.66|187.36|185.06|186.95|184.65|18
1652098580000|2022-05-09 12:16:20|186.97|184.67|186.97|184.67|187|184.7|186.93|184.63|5
1652098590000|2022-05-09 12:16:30|186.98|184.68|186.98|184.68|187.04|184.74|186.9|184.6|10
1652098600000|2022-05-09 12:16:40|186.97|184.67|186.79|184.49|186.98|184.68|186.79|184.49|10
1652098610000|2022-05-09 12:16:50|186.82|184.52|186.87|184.57|186.88|184.58|186.76|184.46|16
1652098620000|2022-05-09 12:17:00|186.85|184.55|186.88|184.58|186.92|184.62|186.85|184.55|7
1652098630000|2022-05-09 12:17:10|186.89|184.59|186.99|184.69|186.99|184.69|186.89|184.59|6
1652098640000|2022-05-09 12:17:20|186.98|184.68|186.98|184.68|186.99|184.69|186.97|184.67|8
1652098650000|2022-05-09 12:17:30|186.99|184.69|186.98|184.68|186.99|184.69|186.98|184.68|2
1652098660000|2022-05-09 12:17:40|186.97|184.67|186.88|184.58|186.97|184.67|186.85|184.55|5
1652098670000|2022-05-09 12:17:50|186.89|184.59|187.05|184.75|187.05|184.75|186.89|184.59|7
1652098680000|2022-05-09 12:18:00|187.04|184.74|187.17|184.87|187.17|184.87|187.02|184.72|12
1652098690000|2022-05-09 12:18:10|187.19|184.89|187.25|184.95|187.25|184.95|187.17|184.87|3
1652098700000|2022-05-09 12:18:20|187.18|184.88|187.2|184.9|187.2|184.9|187.1|184.8|6
1652098710000|2022-05-09 12:18:30|187.17|184.87|187.07|184.77|187.17|184.87|187.07|184.77|9
1652098720000|2022-05-09 12:18:40|187|184.7|186.99|184.69|187.07|184.77|186.97|184.67|7
1652098730000|2022-05-09 12:18:50|187.07|184.77|187.08|184.78|187.08|184.78|187.01|184.71|5
1652098740000|2022-05-09 12:19:00|187.07|184.77|187.08|184.78|187.1|184.8|187.07|184.77|5
1652098750000|2022-05-09 12:19:10|187.05|184.75|186.88|184.58|187.05|184.75|186.88|184.58|7
1652098760000|2022-05-09 12:19:20|186.84|184.54|186.8|184.5|186.88|184.58|186.8|184.5|9
1652098770000|2022-05-09 12:19:30|186.81|184.51|186.87|184.57|186.9|184.6|186.77|184.47|8
1652098780000|2022-05-09 12:19:40|186.91|184.61|186.88|184.58|186.91|184.61|186.82|184.52|7
1652098790000|2022-05-09 12:19:50|186.86|184.56|186.8|184.5|186.88|184.58|186.79|184.49|7
1652098800000|2022-05-09 12:20:00|186.81|184.51|186.8|184.5|186.82|184.52|186.8|184.5|6
1652098810000|2022-05-09 12:20:10|186.81|184.51|186.81|184.51|186.88|184.58|186.8|184.5|12
1652098820000|2022-05-09 12:20:20|186.8|184.5|186.89|184.59|186.89|184.59|186.79|184.49|12
1652098830000|2022-05-09 12:20:30|186.88|184.58|186.89|184.59|186.9|184.6|186.87|184.57|12
1652098840000|2022-05-09 12:20:40|186.94|184.64|186.97|184.67|186.98|184.68|186.91|184.61|6
1652098850000|2022-05-09 12:20:50|186.98|184.68|186.98|184.68|186.99|184.69|186.98|184.68|3
1652098860000|2022-05-09 12:21:00|186.95|184.65|187.08|184.78|187.08|184.78|186.95|184.65|13
1652098870000|2022-05-09 12:21:10|187.09|184.79|187.09|184.79|187.09|184.79|187.08|184.78|3
1652098880000|2022-05-09 12:21:20|187.14|184.84|187.4|185.1|187.4|185.1|187.11|184.81|11
1652098890000|2022-05-09 12:21:30|187.43|185.13|187.37|185.07|187.5|185.2|187.34|185.04|15
1652098900000|2022-05-09 12:21:40|187.36|185.06|187.38|185.08|187.38|185.08|187.36|185.06|3
1652098910000|2022-05-09 12:21:50|187.41|185.11|187.61|185.31|187.61|185.31|187.41|185.11|18
1652098920000|2022-05-09 12:22:00|187.6|185.3|187.53|185.23|187.6|185.3|187.45|185.15|17
1652098930000|2022-05-09 12:22:10|187.55|185.25|187.77|185.47|187.78|185.48|187.55|185.25|22
1652098940000|2022-05-09 12:22:20|187.78|185.48|187.88|185.58|188|185.7|187.77|185.47|20
1652098950000|2022-05-09 12:22:30|187.89|185.59|187.92|185.62|187.93|185.63|187.78|185.48|19
1652098960000|2022-05-09 12:22:40|187.97|185.67|187.87|185.57|187.97|185.67|187.87|185.57|9
1652098970000|2022-05-09 12:22:50|187.86|185.56|187.88|185.58|187.92|185.62|187.83|185.53|10
1652098980000|2022-05-09 12:23:00|187.84|185.54|187.83|185.53|187.84|185.54|187.74|185.44|13
1652098990000|2022-05-09 12:23:10|187.8|185.5|187.8|185.5|187.81|185.51|187.78|185.48|5
1652099000000|2022-05-09 12:23:20|187.81|185.51|187.79|185.49|187.81|185.51|187.77|185.47|5
1652099010000|2022-05-09 12:23:30|187.8|185.5|187.79|185.49|187.8|185.5|187.76|185.46|4
1652099020000|2022-05-09 12:23:40|187.8|185.5|187.8|185.5|187.83|185.53|187.8|185.5|8
1652099030000|2022-05-09 12:23:50|187.81|185.51|187.88|185.58|187.89|185.59|187.8|185.5|9
1652099040000|2022-05-09 12:24:00|187.84|185.54|187.74|185.44|187.9|185.6|187.74|185.44|9
1652099050000|2022-05-09 12:24:10|187.78|185.48|187.81|185.51|187.82|185.52|187.77|185.47|8
1652099060000|2022-05-09 12:24:20|187.82|185.52|187.89|185.59|187.9|185.6|187.82|185.52|9
1652099070000|2022-05-09 12:24:30|187.91|185.61|188.02|185.72|188.02|185.72|187.91|185.61|9
1652099080000|2022-05-09 12:24:40|188|185.7|188.02|185.72|188.04|185.74|187.92|185.62|15
1652099090000|2022-05-09 12:24:50|188.04|185.74|188.02|185.72|188.08|185.78|188.02|185.72|7
1652099100000|2022-05-09 12:25:00|187.99|185.69|187.96|185.66|188.02|185.72|187.88|185.58|9
1652099110000|2022-05-09 12:25:10|187.97|185.67|187.88|185.58|187.97|185.67|187.87|185.57|6
1652099120000|2022-05-09 12:25:20|187.87|185.57|187.89|185.59|187.9|185.6|187.81|185.51|7
1652099130000|2022-05-09 12:25:30|187.9|185.6|187.87|185.57|187.9|185.6|187.83|185.53|8
1652099140000|2022-05-09 12:25:40|187.82|185.52|187.8|185.5|187.82|185.52|187.78|185.48|4
1652099150000|2022-05-09 12:25:50|187.79|185.49|187.93|185.63|187.93|185.63|187.74|185.44|8
1652099160000|2022-05-09 12:26:00|187.94|185.64|187.93|185.63|187.96|185.66|187.93|185.63|3
1652099170000|2022-05-09 12:26:10|187.91|185.61|187.88|185.58|187.93|185.63|187.88|185.58|7
1652099180000|2022-05-09 12:26:20|187.89|185.59|187.95|185.65|187.97|185.67|187.81|185.51|14
1652099190000|2022-05-09 12:26:30|187.87|185.57|187.8|185.5|187.88|185.58|187.8|185.5|7
1652099200000|2022-05-09 12:26:40|187.81|185.51|187.79|185.49|187.81|185.51|187.79|185.49|6
1652099210000|2022-05-09 12:26:50|187.78|185.48|187.79|185.49|187.83|185.53|187.78|185.48|6
1652099220000|2022-05-09 12:27:00|187.78|185.48|187.73|185.43|187.82|185.52|187.72|185.42|10
1652099230000|2022-05-09 12:27:10|187.74|185.44|187.79|185.49|187.79|185.49|187.69|185.39|11
1652099240000|2022-05-09 12:27:20|187.81|185.51|187.82|185.52|187.84|185.54|187.81|185.51|6
1652099250000|2022-05-09 12:27:30|187.85|185.55|187.88|185.58|187.9|185.6|187.83|185.53|9
1652099260000|2022-05-09 12:27:40|187.89|185.59|187.92|185.62|187.93|185.63|187.88|185.58|8
1652099270000|2022-05-09 12:27:50|187.89|185.59|187.86|185.56|187.89|185.59|187.86|185.56|6
1652099280000|2022-05-09 12:28:00|187.8|185.5|187.93|185.63|187.97|185.67|187.8|185.5|10
1652099290000|2022-05-09 12:28:10|187.92|185.62|187.89|185.59|187.92|185.62|187.87|185.57|10
1652099300000|2022-05-09 12:28:20|187.84|185.54|187.78|185.48|187.87|185.57|187.74|185.44|17
1652099310000|2022-05-09 12:28:30|187.75|185.45|187.71|185.41|187.75|185.45|187.68|185.38|10
1652099320000|2022-05-09 12:28:40|187.7|185.4|187.77|185.47|187.77|185.47|187.61|185.31|25
1652099330000|2022-05-09 12:28:50|187.76|185.46|187.8|185.5|187.81|185.51|187.75|185.45|8
1652099340000|2022-05-09 12:29:00|187.81|185.51|187.93|185.63|187.93|185.63|187.77|185.47|11
1652099350000|2022-05-09 12:29:10|187.92|185.62|187.95|185.65|187.95|185.65|187.92|185.62|3
1652099360000|2022-05-09 12:29:20|187.93|185.63|187.89|185.59|187.93|185.63|187.88|185.58|4
1652099370000|2022-05-09 12:29:30|187.92|185.62|187.93|185.63|188.01|185.71|187.89|185.59|15
1652099380000|2022-05-09 12:29:40|187.91|185.61|187.88|185.58|187.93|185.63|187.88|185.58|8
1652099390000|2022-05-09 12:29:50|187.89|185.59|187.87|185.57|187.93|185.63|187.87|185.57|8
1652099400000|2022-05-09 12:30:00|187.89|185.59|187.87|185.57|187.9|185.6|187.85|185.55|9
1652099410000|2022-05-09 12:30:10|187.85|185.55|187.87|185.57|187.89|185.59|187.85|185.55|12
1652099420000|2022-05-09 12:30:20|187.88|185.58|187.93|185.63|187.98|185.68|187.88|185.58|14
1652099430000|2022-05-09 12:30:30|187.94|185.64|188.05|185.75|188.06|185.76|187.92|185.62|7
1652099440000|2022-05-09 12:30:40|188.07|185.77|187.9|185.6|188.14|185.84|187.89|185.59|18
1652099450000|2022-05-09 12:30:50|187.82|185.52|187.79|185.49|187.9|185.6|187.75|185.45|18
1652099460000|2022-05-09 12:31:00|187.8|185.5|187.58|185.28|187.8|185.5|187.57|185.27|17
1652099470000|2022-05-09 12:31:10|187.57|185.27|187.53|185.23|187.57|185.27|187.52|185.22|9
1652099480000|2022-05-09 12:31:20|187.5|185.2|187.56|185.26|187.62|185.32|187.5|185.2|17
1652099490000|2022-05-09 12:31:30|187.57|185.27|187.71|185.41|187.71|185.41|187.56|185.26|12
1652099500000|2022-05-09 12:31:40|187.67|185.37|187.77|185.47|187.77|185.47|187.67|185.37|9
1652099510000|2022-05-09 12:31:50|187.78|185.48|187.89|185.59|187.89|185.59|187.78|185.48|15
1652099520000|2022-05-09 12:32:00|187.91|185.61|187.88|185.58|188.11|185.81|187.87|185.57|21
1652099530000|2022-05-09 12:32:10|187.89|185.59|187.79|185.49|187.89|185.59|187.78|185.48|18
1652099540000|2022-05-09 12:32:20|187.78|185.48|187.71|185.41|187.8|185.5|187.69|185.39|14
1652099550000|2022-05-09 12:32:30|187.72|185.42|187.71|185.41|187.72|185.42|187.7|185.4|8
1652099560000|2022-05-09 12:32:40|187.69|185.39|187.62|185.32|187.71|185.41|187.62|185.32|17
1652099570000|2022-05-09 12:32:50|187.65|185.35|187.61|185.31|187.65|185.35|187.55|185.25|23
1652099580000|2022-05-09 12:33:00|187.63|185.33|187.62|185.32|187.63|185.33|187.62|185.32|4
1652099590000|2022-05-09 12:33:10|187.63|185.33|187.61|185.31|187.63|185.33|187.61|185.31|9
1652099600000|2022-05-09 12:33:20|187.6|185.3|187.54|185.24|187.6|185.3|187.53|185.23|6
1652099610000|2022-05-09 12:33:30|187.56|185.26|187.62|185.32|187.67|185.37|187.53|185.23|11
1652099620000|2022-05-09 12:33:40|187.63|185.33|187.62|185.32|187.7|185.4|187.62|185.32|12
1652099630000|2022-05-09 12:33:50|187.63|185.33|187.71|185.41|187.71|185.41|187.52|185.22|15
1652099640000|2022-05-09 12:34:00|187.7|185.4|187.71|185.41|187.71|185.41|187.64|185.34|10
1652099650000|2022-05-09 12:34:10|187.7|185.4|187.62|185.32|187.7|185.4|187.62|185.32|10
1652099660000|2022-05-09 12:34:20|187.63|185.33|187.7|185.4|187.7|185.4|187.63|185.33|7
1652099670000|2022-05-09 12:34:30|187.68|185.38|187.7|185.4|187.7|185.4|187.62|185.32|11
1652099680000|2022-05-09 12:34:40|187.69|185.39|187.7|185.4|187.71|185.41|187.63|185.33|15
1652099690000|2022-05-09 12:34:50|187.69|185.39|187.68|185.38|187.7|185.4|187.6|185.3|10
1652099700000|2022-05-09 12:35:00|187.62|185.32|187.62|185.32|187.72|185.42|187.57|185.27|24
1652099710000|2022-05-09 12:35:10|187.61|185.31|187.7|185.4|187.71|185.41|187.61|185.31|12
1652099720000|2022-05-09 12:35:20|187.71|185.41|187.72|185.42|187.73|185.43|187.69|185.39|11
1652099730000|2022-05-09 12:35:30|187.71|185.41|187.66|185.36|187.71|185.41|187.64|185.34|12
1652099740000|2022-05-09 12:35:40|187.7|185.4|187.7|185.4|187.71|185.41|187.7|185.4|5
1652099750000|2022-05-09 12:35:50|187.66|185.36|187.59|185.29|187.66|185.36|187.59|185.29|4
1652099760000|2022-05-09 12:36:00|187.61|185.31|187.63|185.33|187.67|185.37|187.59|185.29|18
1652099770000|2022-05-09 12:36:10|187.62|185.32|187.63|185.33|187.64|185.34|187.6|185.3|5
1652099780000|2022-05-09 12:36:20|187.59|185.29|187.66|185.36|187.72|185.42|187.59|185.29|11
1652099790000|2022-05-09 12:36:30|187.65|185.35|187.62|185.32|187.65|185.35|187.62|185.32|3
1652099800000|2022-05-09 12:36:40|187.61|185.31|187.59|185.29|187.61|185.31|187.53|185.23|10
1652099810000|2022-05-09 12:36:50|187.61|185.31|187.72|185.42|187.72|185.42|187.61|185.31|13
1652099820000|2022-05-09 12:37:00|187.73|185.43|187.8|185.5|187.8|185.5|187.73|185.43|6
1652099830000|2022-05-09 12:37:10|187.78|185.48|187.87|185.57|187.87|185.57|187.78|185.48|8
1652099840000|2022-05-09 12:37:20|187.89|185.59|187.86|185.56|187.91|185.61|187.81|185.51|7
1652099850000|2022-05-09 12:37:30|187.9|185.6|188.07|185.77|188.07|185.77|187.87|185.57|14
1652099860000|2022-05-09 12:37:40|188.06|185.76|188.07|185.77|188.1|185.8|188.01|185.71|5
1652099870000|2022-05-09 12:37:50|188.03|185.73|188.07|185.77|188.08|185.78|188.03|185.73|5
1652099880000|2022-05-09 12:38:00|188.08|185.78|188.07|185.77|188.15|185.85|188.07|185.77|6
1652099890000|2022-05-09 12:38:10|188.11|185.81|188.16|185.86|188.17|185.87|188.01|185.71|16
1652099900000|2022-05-09 12:38:20|188.15|185.85|188.08|185.78|188.17|185.87|188.08|185.78|14
1652099910000|2022-05-09 12:38:30|188.07|185.77|188.08|185.78|188.08|185.78|188.02|185.72|5
1652099920000|2022-05-09 12:38:40|188.07|185.77|188.17|185.87|188.17|185.87|188.06|185.76|9
1652099930000|2022-05-09 12:38:50|188.16|185.86|188.17|185.87|188.18|185.88|188.16|185.86|3
1652099940000|2022-05-09 12:39:00|188.09|185.79|188.07|185.77|188.09|185.79|188.01|185.71|6
1652099950000|2022-05-09 12:39:10|188.08|185.78|188.11|185.81|188.17|185.87|188.07|185.77|7
1652099960000|2022-05-09 12:39:20|188.17|185.87|188.08|185.78|188.17|185.87|188.07|185.77|9
1652099970000|2022-05-09 12:39:30|188.09|185.79|188.08|185.78|188.17|185.87|188.07|185.77|8
1652099980000|2022-05-09 12:39:40|188.09|185.79|188.24|185.94|188.27|185.97|188.09|185.79|7
1652099990000|2022-05-09 12:39:50|188.25|185.95|188.35|186.05|188.35|186.05|188.25|185.95|5
1652100000000|2022-05-09 12:40:00|188.34|186.04|188.38|186.08|188.41|186.11|188.28|185.98|7
1652100010000|2022-05-09 12:40:10|188.42|186.12|188.54|186.24|188.55|186.25|188.36|186.06|16
1652100020000|2022-05-09 12:40:20|188.58|186.28|188.73|186.43|188.77|186.47|188.58|186.28|18
1652100030000|2022-05-09 12:40:30|188.72|186.42|188.74|186.44|188.76|186.46|188.67|186.37|17
1652100040000|2022-05-09 12:40:40|188.76|186.46|188.84|186.54|188.88|186.58|188.73|186.43|18
1652100050000|2022-05-09 12:40:50|188.91|186.61|188.86|186.56|188.97|186.67|188.77|186.47|20
1652100060000|2022-05-09 12:41:00|188.79|186.49|188.7|186.4|188.79|186.49|188.66|186.36|20
1652100070000|2022-05-09 12:41:10|188.74|186.44|188.79|186.49|188.87|186.57|188.7|186.4|20
1652100080000|2022-05-09 12:41:20|188.66|186.36|188.71|186.41|188.81|186.51|188.66|186.36|18
1652100090000|2022-05-09 12:41:30|188.72|186.42|188.71|186.41|188.72|186.42|188.71|186.41|4
1652100100000|2022-05-09 12:41:40|188.67|186.37|188.73|186.43|188.77|186.47|188.64|186.34|13
1652100110000|2022-05-09 12:41:50|188.74|186.44|188.71|186.41|188.81|186.51|188.71|186.41|14
1652100120000|2022-05-09 12:42:00|188.72|186.42|188.65|186.35|188.72|186.42|188.64|186.34|8
1652100130000|2022-05-09 12:42:10|188.61|186.31|188.67|186.37|188.68|186.38|188.61|186.31|8
1652100140000|2022-05-09 12:42:20|188.64|186.34|188.64|186.34|188.68|186.38|188.63|186.33|9
1652100150000|2022-05-09 12:42:30|188.65|186.35|188.65|186.35|188.71|186.41|188.59|186.29|10
1652100160000|2022-05-09 12:42:40|188.64|186.34|188.64|186.34|188.72|186.42|188.64|186.34|9
1652100170000|2022-05-09 12:42:50|188.58|186.28|188.56|186.26|188.62|186.32|188.54|186.24|11
1652100180000|2022-05-09 12:43:00|188.55|186.25|188.55|186.25|188.57|186.27|188.54|186.24|7
1652100190000|2022-05-09 12:43:10|188.56|186.26|188.55|186.25|188.57|186.27|188.54|186.24|7
1652100200000|2022-05-09 12:43:20|188.49|186.19|188.46|186.16|188.55|186.25|188.46|186.16|11
1652100210000|2022-05-09 12:43:30|188.45|186.15|188.53|186.23|188.53|186.23|188.36|186.06|17
1652100220000|2022-05-09 12:43:40|188.48|186.18|188.47|186.17|188.59|186.29|188.47|186.17|13
1652100230000|2022-05-09 12:43:50|188.46|186.16|188.49|186.19|188.49|186.19|188.46|186.16|7
1652100240000|2022-05-09 12:44:00|188.53|186.23|188.5|186.2|188.53|186.23|188.46|186.16|6
1652100250000|2022-05-09 12:44:10|188.46|186.16|188.38|186.08|188.5|186.2|188.38|186.08|7
1652100260000|2022-05-09 12:44:20|188.4|186.1|188.46|186.16|188.46|186.16|188.4|186.1|4
1652100270000|2022-05-09 12:44:30|188.47|186.17|188.46|186.16|188.47|186.17|188.38|186.08|7
1652100280000|2022-05-09 12:44:40|188.45|186.15|188.3|186|188.46|186.16|188.3|186|10
1652100290000|2022-05-09 12:44:50|188.36|186.06|188.29|185.99|188.4|186.1|188.28|185.98|6
1652100300000|2022-05-09 12:45:00|188.34|186.04|188.48|186.18|188.57|186.27|188.34|186.04|22
1652100310000|2022-05-09 12:45:10|188.49|186.19|188.47|186.17|188.49|186.19|188.4|186.1|12
1652100320000|2022-05-09 12:45:20|188.46|186.16|188.46|186.16|188.47|186.17|188.43|186.13|6
1652100330000|2022-05-09 12:45:30|188.47|186.17|188.62|186.32|188.62|186.32|188.47|186.17|10
1652100340000|2022-05-09 12:45:40|188.61|186.31|188.54|186.24|188.64|186.34|188.54|186.24|11
1652100350000|2022-05-09 12:45:50|188.55|186.25|188.53|186.23|188.59|186.29|188.51|186.21|13
1652100360000|2022-05-09 12:46:00|188.49|186.19|188.52|186.22|188.54|186.24|188.49|186.19|6
1652100370000|2022-05-09 12:46:10|188.51|186.21|188.45|186.15|188.53|186.23|188.44|186.14|14
1652100380000|2022-05-09 12:46:20|188.44|186.14|188.43|186.13|188.45|186.15|188.43|186.13|7
1652100400000|2022-05-09 12:46:40|188.37|186.07|188.35|186.05|188.37|186.07|188.35|186.05|5
1652100410000|2022-05-09 12:46:50|188.29|185.99|188.23|185.93|188.39|186.09|188.23|185.93|17
1652100420000|2022-05-09 12:47:00|188.17|185.87|188.15|185.85|188.17|185.87|188.01|185.71|11
1652100430000|2022-05-09 12:47:10|188.13|185.83|188.09|185.79|188.18|185.88|188.07|185.77|11
1652100440000|2022-05-09 12:47:20|188.08|185.78|188.07|185.77|188.09|185.79|188.02|185.72|9
1652100450000|2022-05-09 12:47:30|188.15|185.85|188.03|185.73|188.18|185.88|188.02|185.72|8
1652100460000|2022-05-09 12:47:40|188.08|185.78|188.07|185.77|188.08|185.78|188.03|185.73|6
1652100470000|2022-05-09 12:47:50|188.08|185.78|188.05|185.75|188.08|185.78|188.05|185.75|2
1652100480000|2022-05-09 12:48:00|188.07|185.77|188.18|185.88|188.18|185.88|188.07|185.77|4
1652100490000|2022-05-09 12:48:10|188.26|185.96|188.46|186.16|188.46|186.16|188.26|185.96|11
1652100500000|2022-05-09 12:48:20|188.45|186.15|188.44|186.14|188.45|186.15|188.43|186.13|4
1652100510000|2022-05-09 12:48:30|188.45|186.15|188.4|186.1|188.51|186.21|188.38|186.08|14
1652100520000|2022-05-09 12:48:40|188.39|186.09|188.46|186.16|188.46|186.16|188.34|186.04|10
1652100530000|2022-05-09 12:48:50|188.45|186.15|188.35|186.05|188.45|186.15|188.34|186.04|9
1652100540000|2022-05-09 12:49:00|188.36|186.06|188.44|186.14|188.44|186.14|188.35|186.05|10
1652100550000|2022-05-09 12:49:10|188.42|186.12|188.43|186.13|188.43|186.13|188.35|186.05|12
1652100560000|2022-05-09 12:49:20|188.39|186.09|188.42|186.12|188.43|186.13|188.39|186.09|8
1652100570000|2022-05-09 12:49:30|188.43|186.13|188.53|186.23|188.54|186.24|188.42|186.12|11
1652100580000|2022-05-09 12:49:40|188.54|186.24|188.54|186.24|188.54|186.24|188.46|186.16|10
1652100590000|2022-05-09 12:49:50|188.51|186.21|188.53|186.23|188.55|186.25|188.51|186.21|5
1652100600000|2022-05-09 12:50:00|188.54|186.24|188.53|186.23|188.54|186.24|188.53|186.23|4
1652100610000|2022-05-09 12:50:10|188.52|186.22|188.6|186.3|188.61|186.31|188.52|186.22|6
1652100620000|2022-05-09 12:50:20|188.61|186.31|188.54|186.24|188.61|186.31|188.54|186.24|10
1652100630000|2022-05-09 12:50:30|188.55|186.25|188.55|186.25|188.55|186.25|188.42|186.12|13
1652100640000|2022-05-09 12:50:40|188.54|186.24|188.45|186.15|188.54|186.24|188.45|186.15|11
1652100650000|2022-05-09 12:50:50|188.46|186.16|188.53|186.23|188.53|186.23|188.46|186.16|8
1652100660000|2022-05-09 12:51:00|188.51|186.21|188.53|186.23|188.53|186.23|188.46|186.16|10
1652100670000|2022-05-09 12:51:10|188.51|186.21|188.53|186.23|188.53|186.23|188.48|186.18|9
1652100680000|2022-05-09 12:51:20|188.55|186.25|188.55|186.25|188.57|186.27|188.54|186.24|10
1652100690000|2022-05-09 12:51:30|188.56|186.26|188.63|186.33|188.7|186.4|188.56|186.26|14
1652100700000|2022-05-09 12:51:40|188.68|186.38|188.71|186.41|188.71|186.41|188.63|186.33|13
1652100710000|2022-05-09 12:51:50|188.7|186.4|188.64|186.34|188.7|186.4|188.64|186.34|2
1652100720000|2022-05-09 12:52:00|188.63|186.33|188.72|186.42|188.72|186.42|188.62|186.32|20
1652100730000|2022-05-09 12:52:10|188.73|186.43|188.77|186.47|188.8|186.5|188.73|186.43|10
1652100740000|2022-05-09 12:52:20|188.79|186.49|188.79|186.49|188.86|186.56|188.74|186.44|11
1652100750000|2022-05-09 12:52:30|188.78|186.48|188.71|186.41|188.78|186.48|188.67|186.37|14
1652100760000|2022-05-09 12:52:40|188.7|186.4|188.71|186.41|188.72|186.42|188.68|186.38|8
1652100770000|2022-05-09 12:52:50|188.68|186.38|188.64|186.34|188.72|186.42|188.63|186.33|10
1652100780000|2022-05-09 12:53:00|188.62|186.32|188.55|186.25|188.62|186.32|188.54|186.24|12
1652100790000|2022-05-09 12:53:10|188.57|186.27|188.68|186.38|188.68|186.38|188.57|186.27|9
1652100800000|2022-05-09 12:53:20|188.69|186.39|188.54|186.24|188.69|186.39|188.54|186.24|13
1652100810000|2022-05-09 12:53:30|188.53|186.23|188.53|186.23|188.54|186.24|188.53|186.23|5
1652100820000|2022-05-09 12:53:40|188.51|186.21|188.47|186.17|188.53|186.23|188.45|186.15|9
1652100830000|2022-05-09 12:53:50|188.46|186.16|188.45|186.15|188.48|186.18|188.44|186.14|8
1652100840000|2022-05-09 12:54:00|188.44|186.14|188.45|186.15|188.46|186.16|188.39|186.09|5
1652100850000|2022-05-09 12:54:10|188.38|186.08|188.37|186.07|188.45|186.15|188.37|186.07|6
1652100860000|2022-05-09 12:54:20|188.42|186.12|188.18|185.88|188.42|186.12|188.09|185.79|17
1652100870000|2022-05-09 12:54:30|188.17|185.87|187.98|185.68|188.18|185.88|187.98|185.68|17
1652100880000|2022-05-09 12:54:40|187.99|185.69|187.98|185.68|187.99|185.69|187.98|185.68|4
1652100890000|2022-05-09 12:54:50|187.97|185.67|187.98|185.68|187.98|185.68|187.97|185.67|2
1652100900000|2022-05-09 12:55:00|187.96|185.66|187.89|185.59|187.96|185.66|187.8|185.5|20
1652100910000|2022-05-09 12:55:10|187.86|185.56|187.59|185.29|187.86|185.56|187.59|185.29|18
1652100920000|2022-05-09 12:55:20|187.56|185.26|187.7|185.4|187.7|185.4|187.56|185.26|22
1652100930000|2022-05-09 12:55:30|187.68|185.38|187.58|185.28|187.68|185.38|187.58|185.28|7
1652100940000|2022-05-09 12:55:40|187.53|185.23|187.59|185.29|187.62|185.32|187.53|185.23|12
1652100950000|2022-05-09 12:55:50|187.62|185.32|187.7|185.4|187.71|185.41|187.6|185.3|14
1652100960000|2022-05-09 12:56:00|187.69|185.39|187.62|185.32|187.69|185.39|187.61|185.31|12
1652100970000|2022-05-09 12:56:10|187.61|185.31|187.59|185.29|187.62|185.32|187.59|185.29|5
1652100980000|2022-05-09 12:56:20|187.61|185.31|187.73|185.43|187.73|185.43|187.61|185.31|15
1652100990000|2022-05-09 12:56:30|187.74|185.44|187.74|185.44|187.76|185.46|187.71|185.41|13
1652101000000|2022-05-09 12:56:40|187.75|185.45|187.75|185.45|187.78|185.48|187.75|185.45|5
1652101010000|2022-05-09 12:56:50|187.76|185.46|187.77|185.47|187.8|185.5|187.71|185.41|14
1652101020000|2022-05-09 12:57:00|187.75|185.45|187.68|185.38|187.75|185.45|187.68|185.38|12
1652101030000|2022-05-09 12:57:10|187.63|185.33|187.62|185.32|187.65|185.35|187.59|185.29|10
1652101040000|2022-05-09 12:57:20|187.6|185.3|187.62|185.32|187.64|185.34|187.6|185.3|10
1652101050000|2022-05-09 12:57:30|187.63|185.33|187.48|185.18|187.63|185.33|187.45|185.15|15
1652101060000|2022-05-09 12:57:40|187.52|185.22|187.61|185.31|187.61|185.31|187.37|185.07|23
1652101070000|2022-05-09 12:57:50|187.6|185.3|187.49|185.19|187.6|185.3|187.47|185.17|19
1652101080000|2022-05-09 12:58:00|187.46|185.16|187.44|185.14|187.49|185.19|187.4|185.1|12
1652101090000|2022-05-09 12:58:10|187.43|185.13|187.41|185.11|187.51|185.21|187.39|185.09|17
1652101100000|2022-05-09 12:58:20|187.35|185.05|187.36|185.06|187.39|185.09|187.32|185.02|13
1652101110000|2022-05-09 12:58:30|187.31|185.01|187.36|185.06|187.42|185.12|187.3|185|13
1652101120000|2022-05-09 12:58:40|187.32|185.02|187.36|185.06|187.39|185.09|187.27|184.97|11
1652101130000|2022-05-09 12:58:50|187.32|185.02|187.16|184.86|187.37|185.07|187.11|184.81|19
1652101140000|2022-05-09 12:59:00|187.11|184.81|187.14|184.84|187.14|184.84|187.1|184.8|6
1652101150000|2022-05-09 12:59:10|187.13|184.83|187.27|184.97|187.27|184.97|187.08|184.78|16
1652101160000|2022-05-09 12:59:20|187.31|185.01|186.84|184.54|187.33|185.03|186.84|184.54|25
1652101170000|2022-05-09 12:59:30|186.83|184.53|186.82|184.52|186.86|184.56|186.69|184.39|21
1652101180000|2022-05-09 12:59:40|186.84|184.54|186.89|184.59|186.95|184.65|186.82|184.52|24
1652101190000|2022-05-09 12:59:50|186.9|184.6|186.98|184.68|186.99|184.69|186.88|184.58|21
1652101200000|2022-05-09 13:00:00|186.99|184.69|186.93|184.63|187.01|184.71|186.92|184.62|13
1652101210000|2022-05-09 13:00:10|186.92|184.62|187.02|184.72|187.03|184.73|186.92|184.62|13
1652101220000|2022-05-09 13:00:20|187.04|184.74|187.3|185|187.3|185|187|184.7|15
1652101230000|2022-05-09 13:00:30|187.29|184.99|187.06|184.76|187.3|185|187.06|184.76|24
1652101240000|2022-05-09 13:00:40|187.12|184.82|187.06|184.76|187.12|184.82|187.03|184.73|7
1652101250000|2022-05-09 13:00:50|187.04|184.74|186.94|184.64|187.06|184.76|186.92|184.62|17
1652101260000|2022-05-09 13:01:00|186.92|184.62|186.87|184.57|186.92|184.62|186.84|184.54|13
1652101270000|2022-05-09 13:01:10|186.88|184.58|186.99|184.69|186.99|184.69|186.88|184.58|10
1652101280000|2022-05-09 13:01:20|186.97|184.67|187.12|184.82|187.14|184.84|186.97|184.67|21
1652101290000|2022-05-09 13:01:30|187.13|184.83|187.1|184.8|187.17|184.87|187.08|184.78|14
1652101300000|2022-05-09 13:01:40|187.08|184.78|186.96|184.66|187.13|184.83|186.89|184.59|16
1652101310000|2022-05-09 13:01:50|186.91|184.61|186.99|184.69|186.99|184.69|186.86|184.56|13
1652101320000|2022-05-09 13:02:00|187.01|184.71|187.05|184.75|187.09|184.79|186.96|184.66|13
1652101330000|2022-05-09 13:02:10|187.04|184.74|187.1|184.8|187.19|184.89|187.04|184.74|14
1652101340000|2022-05-09 13:02:20|187.11|184.81|187.17|184.87|187.17|184.87|187.07|184.77|10
1652101350000|2022-05-09 13:02:30|187.18|184.88|187.17|184.87|187.18|184.88|187.08|184.78|10
1652101360000|2022-05-09 13:02:40|187.12|184.82|187.08|184.78|187.17|184.87|187.06|184.76|11
1652101370000|2022-05-09 13:02:50|187.04|184.74|187.06|184.76|187.1|184.8|187.01|184.71|8
1652101380000|2022-05-09 13:03:00|187.07|184.77|187.33|185.03|187.33|185.03|187.07|184.77|14
1652101390000|2022-05-09 13:03:10|187.42|185.12|187.37|185.07|187.44|185.14|187.37|185.07|8
1652101400000|2022-05-09 13:03:20|187.34|185.04|187.17|184.87|187.4|185.1|187.17|184.87|13
1652101410000|2022-05-09 13:03:30|187.2|184.9|187.34|185.04|187.34|185.04|187.11|184.81|8
1652101420000|2022-05-09 13:03:40|187.31|185.01|187.35|185.05|187.37|185.07|187.29|184.99|7
1652101430000|2022-05-09 13:03:50|187.38|185.08|187.19|184.89|187.39|185.09|187.16|184.86|14
1652101440000|2022-05-09 13:04:00|187.12|184.82|187.44|185.14|187.45|185.15|187.12|184.82|15
1652101450000|2022-05-09 13:04:10|187.38|185.08|187.36|185.06|187.4|185.1|187.36|185.06|12
1652101460000|2022-05-09 13:04:20|187.37|185.07|187.44|185.14|187.48|185.18|187.37|185.07|7
1652101470000|2022-05-09 13:04:30|187.46|185.16|187.51|185.21|187.51|185.21|187.44|185.14|6
1652101480000|2022-05-09 13:04:40|187.5|185.2|187.61|185.31|187.61|185.31|187.49|185.19|7
1652101490000|2022-05-09 13:04:50|187.6|185.3|187.7|185.4|187.71|185.41|187.53|185.23|13
1652101500000|2022-05-09 13:05:00|187.71|185.41|187.86|185.56|187.91|185.61|187.67|185.37|16
1652101510000|2022-05-09 13:05:10|187.79|185.49|187.78|185.48|187.79|185.49|187.72|185.42|14
1652101520000|2022-05-09 13:05:20|187.76|185.46|187.78|185.48|187.79|185.49|187.76|185.46|6
1652101530000|2022-05-09 13:05:30|187.82|185.52|187.73|185.43|187.85|185.55|187.73|185.43|18
1652101540000|2022-05-09 13:05:40|187.61|185.31|187.54|185.24|187.64|185.34|187.54|185.24|10
1652101550000|2022-05-09 13:05:50|187.56|185.26|187.37|185.07|187.58|185.28|187.37|185.07|15
1652101560000|2022-05-09 13:06:00|187.36|185.06|187.44|185.14|187.44|185.14|187.36|185.06|6
1652101570000|2022-05-09 13:06:10|187.46|185.16|187.53|185.23|187.53|185.23|187.45|185.15|11
1652101580000|2022-05-09 13:06:20|187.54|185.24|187.53|185.23|187.54|185.24|187.45|185.15|5
1652101590000|2022-05-09 13:06:30|187.52|185.22|187.52|185.22|187.54|185.24|187.43|185.13|15
1652101600000|2022-05-09 13:06:40|187.53|185.23|187.61|185.31|187.62|185.32|187.52|185.22|8
1652101610000|2022-05-09 13:06:50|187.62|185.32|187.62|185.32|187.63|185.33|187.61|185.31|7
1652101620000|2022-05-09 13:07:00|187.56|185.26|187.54|185.24|187.6|185.3|187.53|185.23|16
1652101630000|2022-05-09 13:07:10|187.55|185.25|187.55|185.25|187.55|185.25|187.51|185.21|8
1652101640000|2022-05-09 13:07:20|187.54|185.24|187.61|185.31|187.61|185.31|187.53|185.23|10
1652101650000|2022-05-09 13:07:30|187.6|185.3|187.55|185.25|187.6|185.3|187.5|185.2|8
1652101660000|2022-05-09 13:07:40|187.54|185.24|187.39|185.09|187.58|185.28|187.26|184.96|22
1652101670000|2022-05-09 13:07:50|187.37|185.07|187.57|185.27|187.57|185.27|187.37|185.07|19
1652101680000|2022-05-09 13:08:00|187.61|185.31|187.65|185.35|187.66|185.36|187.56|185.26|17
1652101690000|2022-05-09 13:08:10|187.64|185.34|187.47|185.17|187.64|185.34|187.47|185.17|25
1652101700000|2022-05-09 13:08:20|187.46|185.16|187.46|185.16|187.48|185.18|187.43|185.13|10
1652101710000|2022-05-09 13:08:30|187.48|185.18|187.52|185.22|187.54|185.24|187.48|185.18|5
1652101720000|2022-05-09 13:08:40|187.53|185.23|187.54|185.24|187.54|185.24|187.52|185.22|4
1652101730000|2022-05-09 13:08:50|187.53|185.23|187.64|185.34|187.64|185.34|187.53|185.23|6
1652101740000|2022-05-09 13:09:00|187.63|185.33|187.68|185.38|187.71|185.41|187.62|185.32|10
1652101750000|2022-05-09 13:09:10|187.69|185.39|187.72|185.42|187.74|185.44|187.68|185.38|12
1652101760000|2022-05-09 13:09:20|187.73|185.43|187.79|185.49|187.8|185.5|187.72|185.42|9
1652101770000|2022-05-09 13:09:30|187.8|185.5|187.74|185.44|187.8|185.5|187.74|185.44|2
1652101780000|2022-05-09 13:09:40|187.77|185.47|187.75|185.45|187.78|185.48|187.7|185.4|6
1652101790000|2022-05-09 13:09:50|187.74|185.44|187.8|185.5|187.86|185.56|187.74|185.44|7
1652101800000|2022-05-09 13:10:00|187.77|185.47|187.87|185.57|187.88|185.58|187.75|185.45|13
1652101810000|2022-05-09 13:10:10|187.88|185.58|187.8|185.5|187.88|185.58|187.79|185.49|8
1652101820000|2022-05-09 13:10:20|187.88|185.58|187.77|185.47|187.89|185.59|187.72|185.42|8
1652101830000|2022-05-09 13:10:30|187.75|185.45|187.73|185.43|187.85|185.55|187.73|185.43|11
1652101840000|2022-05-09 13:10:40|187.78|185.48|187.73|185.43|187.83|185.53|187.71|185.41|15
1652101850000|2022-05-09 13:10:50|187.72|185.42|187.72|185.42|187.72|185.42|187.71|185.41|7
1652101860000|2022-05-09 13:11:00|187.71|185.41|187.73|185.43|187.75|185.45|187.71|185.41|4
1652101870000|2022-05-09 13:11:10|187.72|185.42|187.6|185.3|187.72|185.42|187.55|185.25|10
1652101880000|2022-05-09 13:11:20|187.55|185.25|187.37|185.07|187.55|185.25|187.29|184.99|16
1652101890000|2022-05-09 13:11:30|187.41|185.11|187.44|185.14|187.44|185.14|187.36|185.06|7
1652101900000|2022-05-09 13:11:40|187.46|185.16|187.34|185.04|187.46|185.16|187.34|185.04|11
1652101910000|2022-05-09 13:11:50|187.35|185.05|187.41|185.11|187.45|185.15|187.35|185.05|9
1652101920000|2022-05-09 13:12:00|187.35|185.05|187.17|184.87|187.35|185.05|187.06|184.76|12
1652101930000|2022-05-09 13:12:10|187.19|184.89|187.27|184.97|187.36|185.06|187.12|184.82|11
1652101940000|2022-05-09 13:12:20|187.28|184.98|187.28|184.98|187.29|184.99|187.27|184.97|5
1652101950000|2022-05-09 13:12:30|187.33|185.03|187.37|185.07|187.37|185.07|187.33|185.03|6
1652101960000|2022-05-09 13:12:40|187.36|185.06|187.38|185.08|187.38|185.08|187.36|185.06|3
1652101970000|2022-05-09 13:12:50|187.36|185.06|187.35|185.05|187.39|185.09|187.27|184.97|16
1652101980000|2022-05-09 13:13:00|187.32|185.02|187.47|185.17|187.47|185.17|186.97|184.67|20
1652101990000|2022-05-09 13:13:10|187.48|185.18|187.7|185.4|187.7|185.4|187.48|185.18|21
1652102000000|2022-05-09 13:13:20|187.71|185.41|187.46|185.16|187.71|185.41|187.44|185.14|25
1652102010000|2022-05-09 13:13:30|187.44|185.14|187.39|185.09|187.44|185.14|187.34|185.04|9
1652102020000|2022-05-09 13:13:40|187.41|185.11|187.07|184.77|187.41|185.11|187.05|184.75|15
1652102030000|2022-05-09 13:13:50|187.04|184.74|186.99|184.69|187.08|184.78|186.99|184.69|9
1652102040000|2022-05-09 13:14:00|187|184.7|187.37|185.07|187.45|185.15|187|184.7|18
1652102050000|2022-05-09 13:14:10|187.34|185.04|187.37|185.07|187.45|185.15|187.33|185.03|18
1652102060000|2022-05-09 13:14:20|187.29|184.99|187.34|185.04|187.39|185.09|187.29|184.99|7
1652102070000|2022-05-09 13:14:30|187.37|185.07|187.36|185.06|187.41|185.11|187.34|185.04|8
1652102080000|2022-05-09 13:14:40|187.35|185.05|187.46|185.16|187.46|185.16|187.24|184.94|12
1652102090000|2022-05-09 13:14:50|187.43|185.13|187.53|185.23|187.53|185.23|187.4|185.1|9
1652102100000|2022-05-09 13:15:00|187.54|185.24|187.52|185.22|187.54|185.24|187.51|185.21|9
1652102110000|2022-05-09 13:15:10|187.51|185.21|187.4|185.1|187.51|185.21|187.39|185.09|12
1652102120000|2022-05-09 13:15:20|187.39|185.09|187.33|185.03|187.39|185.09|187.27|184.97|11
1652102130000|2022-05-09 13:15:30|187.35|185.05|187.33|185.03|187.35|185.05|187.3|185|7
1652102140000|2022-05-09 13:15:40|187.35|185.05|187.35|185.05|187.38|185.08|187.29|184.99|11
1652102150000|2022-05-09 13:15:50|187.34|185.04|187.23|184.93|187.34|185.04|187.23|184.93|6
1652102160000|2022-05-09 13:16:00|187.26|184.96|187.23|184.93|187.26|184.96|187.23|184.93|2
1652102170000|2022-05-09 13:16:10|187.27|184.97|187.36|185.06|187.36|185.06|187.21|184.91|12
1652102180000|2022-05-09 13:16:20|187.37|185.07|187.34|185.04|187.45|185.15|187.34|185.04|18
1652102190000|2022-05-09 13:16:30|187.3|185|187.07|184.77|187.3|185|187|184.7|17
1652102200000|2022-05-09 13:16:40|187.08|184.78|187|184.7|187.09|184.79|186.99|184.69|12
1652102210000|2022-05-09 13:16:50|187.01|184.71|186.98|184.68|187.06|184.76|186.96|184.66|8
1652102220000|2022-05-09 13:17:00|186.99|184.69|186.99|184.69|187.04|184.74|186.99|184.69|7
1652102230000|2022-05-09 13:17:10|186.97|184.67|186.98|184.68|187|184.7|186.97|184.67|7
1652102240000|2022-05-09 13:17:20|186.99|184.69|186.99|184.69|186.99|184.69|186.94|184.64|9
1652102250000|2022-05-09 13:17:30|186.98|184.68|186.98|184.68|186.98|184.68|186.98|184.68|1
1652102260000|2022-05-09 13:17:40|186.97|184.67|187.01|184.71|187.01|184.71|186.97|184.67|2
1652102270000|2022-05-09 13:17:50|186.98|184.68|186.88|184.58|186.98|184.68|186.88|184.58|5
1652102280000|2022-05-09 13:18:00|186.89|184.59|186.82|184.52|186.89|184.59|186.81|184.51|15
1652102290000|2022-05-09 13:18:10|186.85|184.55|186.88|184.58|186.88|184.58|186.79|184.49|9
1652102300000|2022-05-09 13:18:20|186.87|184.57|186.82|184.52|186.87|184.57|186.82|184.52|5
1652102310000|2022-05-09 13:18:30|186.86|184.56|186.82|184.52|186.86|184.56|186.81|184.51|4
1652102320000|2022-05-09 13:18:40|186.81|184.51|186.74|184.44|186.81|184.51|186.73|184.43|15
1652102330000|2022-05-09 13:18:50|186.8|184.5|186.79|184.49|186.82|184.52|186.79|184.49|5
1652102340000|2022-05-09 13:19:00|186.82|184.52|186.82|184.52|186.82|184.52|186.81|184.51|3
1652102350000|2022-05-09 13:19:10|186.78|184.48|186.81|184.51|186.81|184.51|186.78|184.48|8
1652102360000|2022-05-09 13:19:20|186.8|184.5|186.81|184.51|186.82|184.52|186.8|184.5|7
1652102370000|2022-05-09 13:19:30|186.8|184.5|186.81|184.51|186.88|184.58|186.8|184.5|9
1652102380000|2022-05-09 13:19:40|186.84|184.54|186.81|184.51|186.84|184.54|186.81|184.51|3
1652102390000|2022-05-09 13:19:50|186.82|184.52|186.81|184.51|186.82|184.52|186.81|184.51|2
1652102400000|2022-05-09 13:20:00|186.82|184.52|186.81|184.51|186.82|184.52|186.81|184.51|2
1652102410000|2022-05-09 13:20:10|186.8|184.5|186.73|184.43|186.8|184.5|186.72|184.42|13
1652102420000|2022-05-09 13:20:20|186.72|184.42|186.53|184.23|186.72|184.42|186.51|184.21|17
1652102430000|2022-05-09 13:20:30|186.52|184.22|186.54|184.24|186.54|184.24|186.46|184.16|15
1652102440000|2022-05-09 13:20:40|186.55|184.25|186.57|184.27|186.65|184.35|186.53|184.23|10
1652102450000|2022-05-09 13:20:50|186.56|184.26|186.53|184.23|186.58|184.28|186.53|184.23|15
1652102460000|2022-05-09 13:21:00|186.52|184.22|186.35|184.05|186.52|184.22|186.32|184.02|20
1652102470000|2022-05-09 13:21:10|186.36|184.06|186.35|184.05|186.51|184.21|186.34|184.04|19
1652102480000|2022-05-09 13:21:20|186.34|184.04|186.26|183.96|186.37|184.07|186.26|183.96|15
1652102490000|2022-05-09 13:21:30|186.27|183.97|186.45|184.15|186.47|184.17|186.24|183.94|22
1652102500000|2022-05-09 13:21:40|186.44|184.14|186.52|184.22|186.52|184.22|186.44|184.14|14
1652102510000|2022-05-09 13:21:50|186.53|184.23|186.45|184.15|186.54|184.24|186.45|184.15|7
1652102520000|2022-05-09 13:22:00|186.46|184.16|186.12|183.82|186.47|184.17|186.12|183.82|14
1652102530000|2022-05-09 13:22:10|186.11|183.81|186.17|183.87|186.17|183.87|186.08|183.78|15
1652102540000|2022-05-09 13:22:20|186.18|183.88|186.14|183.84|186.22|183.92|186.1|183.8|10
1652102550000|2022-05-09 13:22:30|186.16|183.86|186.37|184.07|186.38|184.08|186.16|183.86|16
1652102560000|2022-05-09 13:22:40|186.38|184.08|186.35|184.05|186.38|184.08|186.35|184.05|9
1652102570000|2022-05-09 13:22:50|186.37|184.07|186.3|184|186.44|184.14|186.3|184|16
1652102580000|2022-05-09 13:23:00|186.31|184.01|186.44|184.14|186.5|184.2|186.26|183.96|19
1652102590000|2022-05-09 13:23:10|186.45|184.15|186.45|184.15|186.48|184.18|186.44|184.14|10
1652102600000|2022-05-09 13:23:20|186.46|184.16|186.54|184.24|186.54|184.24|186.44|184.14|11
1652102610000|2022-05-09 13:23:30|186.56|184.26|186.45|184.15|186.62|184.32|186.45|184.15|17
1652102620000|2022-05-09 13:23:40|186.48|184.18|186.43|184.13|186.48|184.18|186.42|184.12|13
1652102630000|2022-05-09 13:23:50|186.45|184.15|186.45|184.15|186.48|184.18|186.44|184.14|9
1652102640000|2022-05-09 13:24:00|186.46|184.16|186.52|184.22|186.52|184.22|186.46|184.16|10
1652102650000|2022-05-09 13:24:10|186.53|184.23|186.63|184.33|186.63|184.33|186.53|184.23|8
1652102660000|2022-05-09 13:24:20|186.65|184.35|186.63|184.33|186.65|184.35|186.62|184.32|4
1652102670000|2022-05-09 13:24:30|186.68|184.38|186.73|184.43|186.79|184.49|186.64|184.34|13
1652102680000|2022-05-09 13:24:40|186.74|184.44|186.79|184.49|186.8|184.5|186.72|184.42|13
1652102690000|2022-05-09 13:24:50|186.74|184.44|186.8|184.5|186.82|184.52|186.72|184.42|9
1652102700000|2022-05-09 13:25:00|186.79|184.49|186.64|184.34|186.81|184.51|186.64|184.34|15
1652102710000|2022-05-09 13:25:10|186.63|184.33|186.54|184.24|186.63|184.33|186.46|184.16|21
1652102720000|2022-05-09 13:25:20|186.56|184.26|186.5|184.2|186.61|184.31|186.47|184.17|20
1652102730000|2022-05-09 13:25:30|186.52|184.22|186.55|184.25|186.55|184.25|186.52|184.22|9
1652102740000|2022-05-09 13:25:40|186.54|184.24|186.53|184.23|186.57|184.27|186.53|184.23|13
1652102750000|2022-05-09 13:25:50|186.56|184.26|186.63|184.33|186.63|184.33|186.51|184.21|16
1652102760000|2022-05-09 13:26:00|186.62|184.32|186.55|184.25|186.62|184.32|186.53|184.23|6
1652102770000|2022-05-09 13:26:10|186.54|184.24|186.69|184.39|186.71|184.41|186.54|184.24|13
1652102780000|2022-05-09 13:26:20|186.7|184.4|186.74|184.44|186.82|184.52|186.7|184.4|14
1652102790000|2022-05-09 13:26:30|186.73|184.43|186.63|184.33|186.73|184.43|186.63|184.33|10
1652102800000|2022-05-09 13:26:40|186.62|184.32|186.76|184.46|186.76|184.46|186.62|184.32|11
1652102810000|2022-05-09 13:26:50|186.77|184.47|186.72|184.42|186.81|184.51|186.72|184.42|8
1652102820000|2022-05-09 13:27:00|186.71|184.41|186.63|184.33|186.72|184.42|186.63|184.33|19
1652102830000|2022-05-09 13:27:10|186.62|184.32|186.63|184.33|186.67|184.37|186.53|184.23|20
1652102840000|2022-05-09 13:27:20|186.64|184.34|186.57|184.27|186.66|184.36|186.56|184.26|8
1652102850000|2022-05-09 13:27:30|186.58|184.28|186.54|184.24|186.64|184.34|186.54|184.24|15
1652102860000|2022-05-09 13:27:40|186.53|184.23|186.54|184.24|186.55|184.25|186.47|184.17|11
1652102870000|2022-05-09 13:27:50|186.53|184.23|186.71|184.41|186.71|184.41|186.53|184.23|22
1652102880000|2022-05-09 13:28:00|186.72|184.42|186.75|184.45|186.81|184.51|186.72|184.42|16
1652102890000|2022-05-09 13:28:10|186.74|184.44|186.64|184.34|186.74|184.44|186.62|184.32|18
1652102900000|2022-05-09 13:28:20|186.65|184.35|186.63|184.33|186.71|184.41|186.63|184.33|12
1652102910000|2022-05-09 13:28:30|186.65|184.35|186.72|184.42|186.74|184.44|186.63|184.33|13
1652102920000|2022-05-09 13:28:40|186.73|184.43|186.64|184.34|186.73|184.43|186.63|184.33|12
1652102930000|2022-05-09 13:28:50|186.63|184.33|186.56|184.26|186.63|184.33|186.56|184.26|10
1652102940000|2022-05-09 13:29:00|186.55|184.25|186.45|184.15|186.6|184.3|186.45|184.15|12
1652102950000|2022-05-09 13:29:10|186.39|184.09|186.27|183.97|186.46|184.16|186.27|183.97|18
1652102960000|2022-05-09 13:29:20|186.28|183.98|186.37|184.07|186.45|184.15|186.28|183.98|24
1652102970000|2022-05-09 13:29:30|186.36|184.06|186.36|184.06|186.37|184.07|186.3|184|12
1652102980000|2022-05-09 13:29:40|186.35|184.05|186.07|183.77|186.38|184.08|186.06|183.76|23
1652102990000|2022-05-09 13:29:50|186.08|183.78|185.89|183.59|186.16|183.86|185.89|183.59|13
1652103000000|2022-05-09 13:30:00|185.9|183.6|186.01|183.71|186.01|183.71|185.87|183.57|16
1652103010000|2022-05-09 13:30:10|186.02|183.72|186.54|184.24|186.54|184.24|186.01|183.71|32
1652103020000|2022-05-09 13:30:20|186.45|184.15|186.29|183.99|186.47|184.17|186.1|183.8|28
1652103030000|2022-05-09 13:30:30|186.34|184.04|186.55|184.25|186.64|184.34|186.34|184.04|27
1652103040000|2022-05-09 13:30:40|186.58|184.28|186.54|184.24|186.63|184.33|186.51|184.21|25
1652103050000|2022-05-09 13:30:50|186.48|184.18|186.51|184.21|186.52|184.22|186.38|184.08|28
1652103060000|2022-05-09 13:31:00|186.5|184.2|186.83|184.53|186.87|184.57|186.4|184.1|27
1652103070000|2022-05-09 13:31:10|186.84|184.54|186.92|184.62|186.97|184.67|186.77|184.47|23
1652103080000|2022-05-09 13:31:20|186.94|184.64|187.5|185.2|187.51|185.21|186.94|184.64|22
1652103090000|2022-05-09 13:31:30|187.54|185.24|187.5|185.2|187.54|185.24|187.47|185.17|17
1652103100000|2022-05-09 13:31:40|187.46|185.16|187.8|185.5|187.84|185.54|187.46|185.16|30
1652103110000|2022-05-09 13:31:50|187.77|185.47|188.36|186.06|188.36|186.06|187.77|185.47|31
1652103120000|2022-05-09 13:32:00|188.37|186.07|188.63|186.33|188.64|186.34|188.33|186.03|23
1652103130000|2022-05-09 13:32:10|188.52|186.22|188.55|186.25|188.58|186.28|188.3|186|29
1652103140000|2022-05-09 13:32:20|188.48|186.18|188.18|185.88|188.56|186.26|188.18|185.88|26
1652103150000|2022-05-09 13:32:30|188.14|185.84|187.54|185.24|188.14|185.84|187.5|185.2|34
1652103160000|2022-05-09 13:32:40|187.53|185.23|187.67|185.37|187.7|185.4|187.51|185.21|30
1652103170000|2022-05-09 13:32:50|187.66|185.36|187.12|184.82|187.66|185.36|187.12|184.82|24
1652103180000|2022-05-09 13:33:00|187.14|184.84|186.71|184.41|187.14|184.84|186.68|184.38|36
1652103190000|2022-05-09 13:33:10|186.66|184.36|186.78|184.48|186.78|184.48|186.64|184.34|22
1652103200000|2022-05-09 13:33:20|186.79|184.49|187.11|184.81|187.18|184.88|186.79|184.49|31
1652103210000|2022-05-09 13:33:30|187.12|184.82|187.45|185.15|187.56|185.26|187.1|184.8|29
1652103220000|2022-05-09 13:33:40|187.51|185.21|187.26|184.96|187.51|185.21|187.1|184.8|36
1652103230000|2022-05-09 13:33:50|187.13|184.83|187.4|185.1|187.4|185.1|187.12|184.82|15
1652103240000|2022-05-09 13:34:00|187.44|185.14|187|184.7|187.47|185.17|187|184.7|26
1652103250000|2022-05-09 13:34:10|187.01|184.71|187.08|184.78|187.17|184.87|186.93|184.63|25
1652103260000|2022-05-09 13:34:20|187.09|184.79|187.06|184.76|187.27|184.97|187.02|184.72|20
1652103270000|2022-05-09 13:34:30|187.23|184.93|187.18|184.88|187.58|185.28|187.13|184.83|27
1652103280000|2022-05-09 13:34:40|187.33|185.03|187.69|185.39|187.74|185.44|187.33|185.03|27
1652103290000|2022-05-09 13:34:50|187.67|185.37|187.86|185.56|187.89|185.59|187.61|185.31|33
1652103300000|2022-05-09 13:35:00|187.87|185.57|188.45|186.15|188.46|186.16|187.87|185.57|29
1652103310000|2022-05-09 13:35:10|188.44|186.14|188.48|186.18|188.48|186.18|188.32|186.02|29
1652103320000|2022-05-09 13:35:20|188.52|186.22|188.39|186.09|188.57|186.27|188.38|186.08|28
1652103330000|2022-05-09 13:35:30|188.37|186.07|188.38|186.08|188.45|186.15|188.34|186.04|19
1652103340000|2022-05-09 13:35:40|188.46|186.16|188.41|186.11|188.47|186.17|188.31|186.01|23
1652103350000|2022-05-09 13:35:50|188.44|186.14|188.08|185.78|188.48|186.18|188.04|185.74|25
1652103360000|2022-05-09 13:36:00|188.19|185.89|188.46|186.16|188.63|186.33|188.19|185.89|29
1652103370000|2022-05-09 13:36:10|188.5|186.2|188.39|186.09|188.6|186.3|188.36|186.06|25
1652103380000|2022-05-09 13:36:20|188.45|186.15|188.52|186.22|188.52|186.22|188.33|186.03|18
1652103390000|2022-05-09 13:36:30|188.53|186.23|188.82|186.52|188.83|186.53|188.47|186.17|23
1652103400000|2022-05-09 13:36:40|188.83|186.53|188.94|186.64|188.94|186.64|188.68|186.38|28
1652103410000|2022-05-09 13:36:50|188.91|186.61|189.08|186.78|189.17|186.87|188.91|186.61|29
1652103420000|2022-05-09 13:37:00|189.04|186.74|188.65|186.35|189.08|186.78|188.65|186.35|29
1652103430000|2022-05-09 13:37:10|188.78|186.48|188.71|186.41|188.78|186.48|188.49|186.19|28
1652103440000|2022-05-09 13:37:20|188.7|186.4|188.72|186.42|188.86|186.56|188.7|186.4|26
1652103450000|2022-05-09 13:37:30|188.71|186.41|188.66|186.36|188.84|186.54|188.57|186.27|31
1652103460000|2022-05-09 13:37:40|188.75|186.45|188.79|186.49|188.94|186.64|188.67|186.37|21
1652103470000|2022-05-09 13:37:50|188.8|186.5|188.91|186.61|188.96|186.66|188.8|186.5|20
1652103480000|2022-05-09 13:38:00|188.94|186.64|189.04|186.74|189.04|186.74|188.83|186.53|18
1652103490000|2022-05-09 13:38:10|189.03|186.73|189.1|186.8|189.13|186.83|188.95|186.65|26
1652103500000|2022-05-09 13:38:20|189.14|186.84|189.47|187.17|189.49|187.19|189.06|186.76|21
1652103510000|2022-05-09 13:38:30|189.48|187.18|189.61|187.31|189.73|187.43|189.48|187.18|23
1652103520000|2022-05-09 13:38:40|189.62|187.32|190.23|187.93|190.23|187.93|189.62|187.32|17
1652103530000|2022-05-09 13:38:50|190.24|187.94|190.4|188.1|190.4|188.1|190.22|187.92|18
1652103540000|2022-05-09 13:39:00|190.41|188.11|190.45|188.15|190.46|188.16|190.38|188.08|14
1652103550000|2022-05-09 13:39:10|190.5|188.2|190.77|188.47|190.94|188.64|190.48|188.18|25
1652103560000|2022-05-09 13:39:20|190.85|188.55|190.77|188.47|190.88|188.58|190.74|188.44|19
1652103570000|2022-05-09 13:39:30|190.85|188.55|190.5|188.2|190.85|188.55|190.48|188.18|28
1652103580000|2022-05-09 13:39:40|190.51|188.21|190.31|188.01|190.56|188.26|190.31|188.01|27
1652103590000|2022-05-09 13:39:50|190.23|187.93|189.98|187.68|190.31|188.01|189.96|187.66|21
1652103600000|2022-05-09 13:40:00|190.01|187.71|189.94|187.64|190.08|187.78|189.87|187.57|31
1652103610000|2022-05-09 13:40:10|189.92|187.62|189.65|187.35|189.92|187.62|189.58|187.28|28
1652103620000|2022-05-09 13:40:20|189.61|187.31|189.49|187.19|189.61|187.31|189.4|187.1|24
1652103630000|2022-05-09 13:40:30|189.52|187.22|189.47|187.17|189.52|187.22|189.04|186.74|30
1652103640000|2022-05-09 13:40:40|189.48|187.18|189.56|187.26|189.56|187.26|189.36|187.06|27
1652103650000|2022-05-09 13:40:50|189.55|187.25|189.8|187.5|189.81|187.51|189.51|187.21|34
1652103660000|2022-05-09 13:41:00|189.83|187.53|189.88|187.58|189.93|187.63|189.72|187.42|27
1652103670000|2022-05-09 13:41:10|189.9|187.6|189.67|187.37|189.9|187.6|189.6|187.3|29
1652103680000|2022-05-09 13:41:20|189.62|187.32|189.54|187.24|189.69|187.39|189.51|187.21|24
1652103690000|2022-05-09 13:41:30|189.53|187.23|189.37|187.07|189.55|187.25|189.34|187.04|18
1652103700000|2022-05-09 13:41:40|189.43|187.13|189.51|187.21|189.52|187.22|189.39|187.09|31
1652103710000|2022-05-09 13:41:50|189.5|187.2|189.56|187.26|189.63|187.33|189.5|187.2|22
1652103720000|2022-05-09 13:42:00|189.54|187.24|189.52|187.22|189.57|187.27|189.41|187.11|29
1652103730000|2022-05-09 13:42:10|189.45|187.15|188.96|186.66|189.47|187.17|188.96|186.66|31
1652103740000|2022-05-09 13:42:20|188.94|186.64|188.8|186.5|188.95|186.65|188.76|186.46|25
1652103750000|2022-05-09 13:42:30|188.87|186.57|189.04|186.74|189.06|186.76|188.82|186.52|21
1652103760000|2022-05-09 13:42:40|189.05|186.75|188.9|186.6|189.09|186.79|188.89|186.59|21
1652103770000|2022-05-09 13:42:50|188.88|186.58|188.85|186.55|188.89|186.59|188.85|186.55|4
1652103780000|2022-05-09 13:43:00|188.76|186.46|188.8|186.5|188.91|186.61|188.75|186.45|25
1652103790000|2022-05-09 13:43:10|188.75|186.45|189.37|187.07|189.41|187.11|188.75|186.45|27
1652103800000|2022-05-09 13:43:20|189.38|187.08|189.07|186.77|189.38|187.08|188.96|186.66|29
1652103810000|2022-05-09 13:43:30|189.04|186.74|189.2|186.9|189.25|186.95|188.84|186.54|25
1652103820000|2022-05-09 13:43:40|189.12|186.82|189.33|187.03|189.37|187.07|189.12|186.82|20
1652103830000|2022-05-09 13:43:50|189.35|187.05|189.03|186.73|189.39|187.09|189.03|186.73|25
1652103840000|2022-05-09 13:44:00|189.01|186.71|188.96|186.66|189.27|186.97|188.96|186.66|36
1652103850000|2022-05-09 13:44:10|188.95|186.65|189.04|186.74|189.15|186.85|188.93|186.63|25
1652103860000|2022-05-09 13:44:20|189.01|186.71|189.26|186.96|189.28|186.98|189.01|186.71|20
1652103870000|2022-05-09 13:44:30|189.32|187.02|189.38|187.08|189.43|187.13|189.32|187.02|14
1652103880000|2022-05-09 13:44:40|189.4|187.1|189.38|187.08|189.42|187.12|189.29|186.99|13
1652103890000|2022-05-09 13:44:50|189.43|187.13|189.37|187.07|189.43|187.13|189.36|187.06|17
1652103900000|2022-05-09 13:45:00|189.38|187.08|189.32|187.02|189.42|187.12|189.17|186.87|23
1652103910000|2022-05-09 13:45:10|189.31|187.01|189.22|186.92|189.35|187.05|189.06|186.76|21
1652103920000|2022-05-09 13:45:20|189.28|186.98|188.94|186.64|189.28|186.98|188.92|186.62|18
1652103930000|2022-05-09 13:45:30|188.93|186.63|188.69|186.39|188.93|186.63|188.69|186.39|32
1652103940000|2022-05-09 13:45:40|188.73|186.43|188.5|186.2|188.75|186.45|188.49|186.19|33
1652103950000|2022-05-09 13:45:50|188.51|186.21|188.63|186.33|188.75|186.45|188.46|186.16|29
1652103960000|2022-05-09 13:46:00|188.56|186.26|188.48|186.18|188.56|186.26|188.43|186.13|24
1652103970000|2022-05-09 13:46:10|188.43|186.13|188.12|185.82|188.47|186.17|187.97|185.67|32
1652103980000|2022-05-09 13:46:20|188.23|185.93|187.99|185.69|188.25|185.95|187.98|185.68|25
1652103990000|2022-05-09 13:46:30|187.98|185.68|187.7|185.4|187.98|185.68|187.67|185.37|19
1652104000000|2022-05-09 13:46:40|187.71|185.41|187.78|185.48|187.87|185.57|187.71|185.41|24
1652104010000|2022-05-09 13:46:50|187.79|185.49|187.95|185.65|188.01|185.71|187.76|185.46|21
1652104020000|2022-05-09 13:47:00|187.96|185.66|187.92|185.62|187.97|185.67|187.78|185.48|23
1652104030000|2022-05-09 13:47:10|187.93|185.63|187.77|185.47|188.03|185.73|187.77|185.47|21
1652104040000|2022-05-09 13:47:20|187.75|185.45|187.76|185.46|187.81|185.51|187.68|185.38|23
1652104050000|2022-05-09 13:47:30|187.77|185.47|187.71|185.41|187.86|185.56|187.68|185.38|17
1652104060000|2022-05-09 13:47:40|187.74|185.44|187.99|185.69|187.99|185.69|187.74|185.44|27
1652104070000|2022-05-09 13:47:50|188.02|185.72|187.98|185.68|188.12|185.82|187.97|185.67|15
1652104080000|2022-05-09 13:48:00|187.9|185.6|187.77|185.47|187.9|185.6|187.72|185.42|25
1652104090000|2022-05-09 13:48:10|187.78|185.48|187.77|185.47|187.82|185.52|187.68|185.38|19
1652104100000|2022-05-09 13:48:20|187.78|185.48|187.84|185.54|187.88|185.58|187.78|185.48|18
1652104110000|2022-05-09 13:48:30|187.91|185.61|187.87|185.57|187.91|185.61|187.84|185.54|16
1652104120000|2022-05-09 13:48:40|187.88|185.58|187.79|185.49|187.93|185.63|187.79|185.49|15
1652104130000|2022-05-09 13:48:50|187.8|185.5|187.88|185.58|187.88|185.58|187.77|185.47|17
1652104140000|2022-05-09 13:49:00|187.89|185.59|188.09|185.79|188.18|185.88|187.87|185.57|24
1652104150000|2022-05-09 13:49:10|188.1|185.8|188.07|185.77|188.11|185.81|188|185.7|11
1652104160000|2022-05-09 13:49:20|188.08|185.78|187.98|185.68|188.08|185.78|187.95|185.65|13
1652104170000|2022-05-09 13:49:30|187.95|185.65|187.98|185.68|188|185.7|187.95|185.65|12
1652104180000|2022-05-09 13:49:40|187.96|185.66|187.8|185.5|187.96|185.66|187.79|185.49|13
1652104190000|2022-05-09 13:49:50|187.82|185.52|188.07|185.77|188.07|185.77|187.78|185.48|18
1652104200000|2022-05-09 13:50:00|188.08|185.78|187.96|185.66|188.3|186|187.9|185.6|25
1652104210000|2022-05-09 13:50:10|187.97|185.67|188.25|185.95|188.34|186.04|187.96|185.66|19
1652104220000|2022-05-09 13:50:20|188.24|185.94|188.39|186.09|188.45|186.15|188.19|185.89|21
1652104230000|2022-05-09 13:50:30|188.37|186.07|188.43|186.13|188.47|186.17|188.36|186.06|11
1652104240000|2022-05-09 13:50:40|188.39|186.09|188.37|186.07|188.4|186.1|188.37|186.07|8
1652104250000|2022-05-09 13:50:50|188.32|186.02|188.6|186.3|188.6|186.3|188.32|186.02|14
1652104260000|2022-05-09 13:51:00|188.58|186.28|188.56|186.26|188.66|186.36|188.49|186.19|23
1652104270000|2022-05-09 13:51:10|188.52|186.22|188.6|186.3|188.6|186.3|188.48|186.18|12
1652104280000|2022-05-09 13:51:20|188.58|186.28|188.52|186.22|188.59|186.29|188.5|186.2|21
1652104290000|2022-05-09 13:51:30|188.48|186.18|188.67|186.37|188.67|186.37|188.47|186.17|11
1652104300000|2022-05-09 13:51:40|188.68|186.38|189.06|186.76|189.33|187.03|188.68|186.38|28
1652104310000|2022-05-09 13:51:50|189.05|186.75|189.02|186.72|189.08|186.78|188.98|186.68|20
1652104320000|2022-05-09 13:52:00|189.03|186.73|188.83|186.53|189.23|186.93|188.78|186.48|27
1652104330000|2022-05-09 13:52:10|188.79|186.49|188.71|186.41|188.86|186.56|188.67|186.37|21
1652104340000|2022-05-09 13:52:20|188.72|186.42|188.75|186.45|188.85|186.55|188.71|186.41|22
1652104350000|2022-05-09 13:52:30|188.8|186.5|188.88|186.58|189.04|186.74|188.79|186.49|22
1652104360000|2022-05-09 13:52:40|188.92|186.62|188.86|186.56|188.96|186.66|188.86|186.56|20
1652104370000|2022-05-09 13:52:50|188.8|186.5|188.94|186.64|188.99|186.69|188.8|186.5|15
1652104380000|2022-05-09 13:53:00|188.95|186.65|188.85|186.55|189.07|186.77|188.82|186.52|17
1652104390000|2022-05-09 13:53:10|188.84|186.54|188.83|186.53|188.89|186.59|188.79|186.49|20
1652104400000|2022-05-09 13:53:20|188.85|186.55|188.97|186.67|188.98|186.68|188.84|186.54|16
1652104410000|2022-05-09 13:53:30|188.98|186.68|189.13|186.83|189.13|186.83|188.95|186.65|18
1652104420000|2022-05-09 13:53:40|189.07|186.77|189.44|187.14|189.44|187.14|189.07|186.77|20
1652104430000|2022-05-09 13:53:50|189.5|187.2|189.63|187.33|189.64|187.34|189.49|187.19|20
1652104440000|2022-05-09 13:54:00|189.62|187.32|189.44|187.14|189.62|187.32|189.43|187.13|21
1652104450000|2022-05-09 13:54:10|189.42|187.12|189.41|187.11|189.55|187.25|189.41|187.11|28
1652104460000|2022-05-09 13:54:20|189.37|187.07|189.45|187.15|189.49|187.19|189.24|186.94|24
1652104470000|2022-05-09 13:54:30|189.44|187.14|189.53|187.23|189.57|187.27|189.42|187.12|24
1652104480000|2022-05-09 13:54:40|189.47|187.17|189.48|187.18|189.53|187.23|189.45|187.15|21
1652104490000|2022-05-09 13:54:50|189.47|187.17|189.57|187.27|189.57|187.27|189.44|187.14|19
1652104500000|2022-05-09 13:55:00|189.54|187.24|189.54|187.24|189.62|187.32|189.5|187.2|16
1652104510000|2022-05-09 13:55:10|189.53|187.23|189.56|187.26|189.56|187.26|189.47|187.17|8
1652104520000|2022-05-09 13:55:20|189.55|187.25|189.48|187.18|189.55|187.25|189.47|187.17|9
1652104530000|2022-05-09 13:55:30|189.49|187.19|189.41|187.11|189.54|187.24|189.37|187.07|20
1652104540000|2022-05-09 13:55:40|189.43|187.13|189.11|186.81|189.43|187.13|189.09|186.79|22
1652104550000|2022-05-09 13:55:50|189.02|186.72|188.89|186.59|189.02|186.72|188.89|186.59|17
1652104560000|2022-05-09 13:56:00|188.9|186.6|188.85|186.55|188.94|186.64|188.79|186.49|23
1652104570000|2022-05-09 13:56:10|188.88|186.58|188.78|186.48|188.88|186.58|188.64|186.34|22
1652104580000|2022-05-09 13:56:20|188.75|186.45|188.71|186.41|188.77|186.47|188.64|186.34|19
1652104590000|2022-05-09 13:56:30|188.69|186.39|188.7|186.4|188.8|186.5|188.66|186.36|28
1652104600000|2022-05-09 13:56:40|188.71|186.41|188.72|186.42|188.78|186.48|188.68|186.38|17
1652104610000|2022-05-09 13:56:50|188.66|186.36|188.58|186.28|188.77|186.47|188.55|186.25|21
1652104620000|2022-05-09 13:57:00|188.62|186.32|188.62|186.32|188.73|186.43|188.6|186.3|21
1652104630000|2022-05-09 13:57:10|188.66|186.36|188.56|186.26|188.67|186.37|188.56|186.26|17
1652104640000|2022-05-09 13:57:20|188.57|186.27|188.67|186.37|188.71|186.41|188.57|186.27|16
1652104650000|2022-05-09 13:57:30|188.66|186.36|188.55|186.25|188.66|186.36|188.55|186.25|16
1652104660000|2022-05-09 13:57:40|188.54|186.24|188.54|186.24|188.59|186.29|188.49|186.19|9
1652104670000|2022-05-09 13:57:50|188.49|186.19|188.54|186.24|188.56|186.26|188.49|186.19|8
1652104680000|2022-05-09 13:58:00|188.49|186.19|188.54|186.24|188.55|186.25|188.48|186.18|11
1652104690000|2022-05-09 13:58:10|188.55|186.25|188.72|186.42|188.72|186.42|188.54|186.24|12
1652104700000|2022-05-09 13:58:20|188.7|186.4|188.8|186.5|188.88|186.58|188.7|186.4|12
1652104710000|2022-05-09 13:58:30|188.88|186.58|188.88|186.58|188.88|186.58|188.87|186.57|3
1652104720000|2022-05-09 13:58:40|188.92|186.62|189.27|186.97|189.4|187.1|188.91|186.61|13
1652104730000|2022-05-09 13:58:50|189.17|186.87|189.24|186.94|189.24|186.94|189.08|186.78|12
1652104740000|2022-05-09 13:59:00|189.27|186.97|188.99|186.69|189.27|186.97|188.99|186.69|11
1652104750000|2022-05-09 13:59:10|188.98|186.68|188.88|186.58|188.99|186.69|188.88|186.58|11
1652104760000|2022-05-09 13:59:20|188.89|186.59|188.8|186.5|188.89|186.59|188.79|186.49|8
1652104770000|2022-05-09 13:59:30|188.88|186.58|188.95|186.65|188.97|186.67|188.88|186.58|13
1652104780000|2022-05-09 13:59:40|188.96|186.66|189.07|186.77|189.07|186.77|188.96|186.66|11
1652104790000|2022-05-09 13:59:50|189.06|186.76|189.17|186.87|189.17|186.87|188.98|186.68|18
1652104800000|2022-05-09 14:00:00|189.25|186.95|189.09|186.79|189.39|187.09|189.08|186.78|25
1652104810000|2022-05-09 14:00:10|189.08|186.78|189.09|186.79|189.13|186.83|189.07|186.77|7
1652104820000|2022-05-09 14:00:20|189.07|186.77|188.8|186.5|189.07|186.77|188.8|186.5|14
1652104830000|2022-05-09 14:00:30|188.81|186.51|188.76|186.46|188.84|186.54|188.76|186.46|15
1652104840000|2022-05-09 14:00:40|188.75|186.45|188.65|186.35|188.76|186.46|188.6|186.3|21
1652104850000|2022-05-09 14:00:50|188.61|186.31|188.49|186.19|188.63|186.33|188.45|186.15|17
1652104860000|2022-05-09 14:01:00|188.46|186.16|188.53|186.23|188.53|186.23|188.45|186.15|16
1652104870000|2022-05-09 14:01:10|188.52|186.22|188.56|186.26|188.68|186.38|188.52|186.22|21
1652104880000|2022-05-09 14:01:20|188.55|186.25|188.53|186.23|188.56|186.26|188.53|186.23|4
1652104890000|2022-05-09 14:01:30|188.55|186.25|188.75|186.45|188.75|186.45|188.54|186.24|12
1652104900000|2022-05-09 14:01:40|188.8|186.5|188.79|186.49|188.92|186.62|188.78|186.48|17
1652104910000|2022-05-09 14:01:50|188.78|186.48|188.79|186.49|188.82|186.52|188.67|186.37|27
1652104920000|2022-05-09 14:02:00|188.8|186.5|188.95|186.65|189.16|186.86|188.76|186.46|24
1652104930000|2022-05-09 14:02:10|188.94|186.64|189.05|186.75|189.16|186.86|188.93|186.63|18
1652104940000|2022-05-09 14:02:20|189.04|186.74|189.04|186.74|189.08|186.78|188.98|186.68|12
1652104950000|2022-05-09 14:02:30|189.03|186.73|188.9|186.6|189.03|186.73|188.85|186.55|14
1652104960000|2022-05-09 14:02:40|188.81|186.51|188.89|186.59|188.89|186.59|188.79|186.49|21
1652104970000|2022-05-09 14:02:50|188.93|186.63|188.98|186.68|188.99|186.69|188.85|186.55|12
1652104980000|2022-05-09 14:03:00|188.99|186.69|189.09|186.79|189.13|186.83|188.97|186.67|19
1652104990000|2022-05-09 14:03:10|189.13|186.83|189|186.7|189.13|186.83|188.99|186.69|12
1652105000000|2022-05-09 14:03:20|189.01|186.71|189.08|186.78|189.08|186.78|188.95|186.65|18
1652105010000|2022-05-09 14:03:30|189.09|186.79|189.09|186.79|189.13|186.83|189.03|186.73|10
1652105020000|2022-05-09 14:03:40|189.08|186.78|189.13|186.83|189.18|186.88|189.05|186.75|12
1652105030000|2022-05-09 14:03:50|189.12|186.82|189.34|187.04|189.37|187.07|189.09|186.79|11
1652105040000|2022-05-09 14:04:00|189.33|187.03|189.51|187.21|189.52|187.22|189.19|186.89|18
1652105050000|2022-05-09 14:04:10|189.52|187.22|189.19|186.89|189.53|187.23|189.18|186.88|16
1652105060000|2022-05-09 14:04:20|189.18|186.88|189|186.7|189.2|186.9|189|186.7|14
1652105070000|2022-05-09 14:04:30|188.99|186.69|188.97|186.67|188.99|186.69|188.87|186.57|7
1652105080000|2022-05-09 14:04:40|188.98|186.68|188.88|186.58|188.99|186.69|188.86|186.56|10
1652105090000|2022-05-09 14:04:50|188.84|186.54|188.74|186.44|188.84|186.54|188.73|186.43|17
1652105100000|2022-05-09 14:05:00|188.75|186.45|188.73|186.43|188.79|186.49|188.66|186.36|25
1652105110000|2022-05-09 14:05:10|188.72|186.42|188.8|186.5|188.8|186.5|188.69|186.39|15
1652105120000|2022-05-09 14:05:20|188.81|186.51|188.79|186.49|188.82|186.52|188.79|186.49|11
1652105130000|2022-05-09 14:05:30|188.75|186.45|188.86|186.56|188.89|186.59|188.74|186.44|12
1652105140000|2022-05-09 14:05:40|188.85|186.55|188.87|186.57|188.95|186.65|188.79|186.49|18
1652105150000|2022-05-09 14:05:50|188.88|186.58|188.91|186.61|188.91|186.61|188.84|186.54|12
1652105160000|2022-05-09 14:06:00|188.95|186.65|188.88|186.58|188.99|186.69|188.88|186.58|12
1652105170000|2022-05-09 14:06:10|188.9|186.6|188.82|186.52|188.9|186.6|188.81|186.51|14
1652105180000|2022-05-09 14:06:20|188.81|186.51|188.68|186.38|188.81|186.51|188.66|186.36|21
1652105190000|2022-05-09 14:06:30|188.7|186.4|188.71|186.41|188.73|186.43|188.7|186.4|9
1652105200000|2022-05-09 14:06:40|188.72|186.42|188.82|186.52|188.82|186.52|188.69|186.39|19
1652105210000|2022-05-09 14:06:50|188.8|186.5|188.75|186.45|188.8|186.5|188.75|186.45|9
1652105220000|2022-05-09 14:07:00|188.8|186.5|188.76|186.46|188.8|186.5|188.7|186.4|7
1652105230000|2022-05-09 14:07:10|188.75|186.45|188.73|186.43|188.75|186.45|188.66|186.36|15
1652105240000|2022-05-09 14:07:20|188.72|186.42|188.66|186.36|188.75|186.45|188.65|186.35|9
1652105250000|2022-05-09 14:07:30|188.65|186.35|188.65|186.35|188.66|186.36|188.65|186.35|3
1652105260000|2022-05-09 14:07:40|188.66|186.36|188.6|186.3|188.66|186.36|188.56|186.26|12
1652105270000|2022-05-09 14:07:50|188.57|186.27|188.37|186.07|188.57|186.27|188.37|186.07|16
1652105280000|2022-05-09 14:08:00|188.36|186.06|188.45|186.15|188.48|186.18|188.36|186.06|16
1652105290000|2022-05-09 14:08:10|188.43|186.13|188.42|186.12|188.44|186.14|188.37|186.07|15
1652105300000|2022-05-09 14:08:20|188.4|186.1|188.42|186.12|188.42|186.12|188.4|186.1|4
1652105310000|2022-05-09 14:08:30|188.43|186.13|188.4|186.1|188.43|186.13|188.39|186.09|9
1652105320000|2022-05-09 14:08:40|188.39|186.09|188.34|186.04|188.4|186.1|188.2|185.9|17
1652105330000|2022-05-09 14:08:50|188.35|186.05|188.31|186.01|188.38|186.08|188.31|186.01|7
1652105340000|2022-05-09 14:09:00|188.24|185.94|187.97|185.67|188.24|185.94|187.9|185.6|19
1652105350000|2022-05-09 14:09:10|187.98|185.68|187.57|185.27|187.98|185.68|187.56|185.26|24
1652105360000|2022-05-09 14:09:20|187.56|185.26|187.66|185.36|187.66|185.36|187.47|185.17|16
1652105370000|2022-05-09 14:09:30|187.64|185.34|187.64|185.34|187.68|185.38|187.61|185.31|22
1652105380000|2022-05-09 14:09:40|187.63|185.33|187.56|185.26|187.69|185.39|187.56|185.26|16
1652105390000|2022-05-09 14:09:50|187.55|185.25|187.53|185.23|187.61|185.31|187.53|185.23|18
1652105400000|2022-05-09 14:10:00|187.49|185.19|187.6|185.3|187.68|185.38|187.49|185.19|24
1652105410000|2022-05-09 14:10:10|187.61|185.31|187.64|185.34|187.7|185.4|187.61|185.31|16
1652105420000|2022-05-09 14:10:20|187.67|185.37|187.63|185.33|187.67|185.37|187.58|185.28|12
1652105430000|2022-05-09 14:10:30|187.64|185.34|187.78|185.48|187.78|185.48|187.63|185.33|22
1652105440000|2022-05-09 14:10:40|187.79|185.49|187.87|185.57|187.9|185.6|187.79|185.49|12
1652105450000|2022-05-09 14:10:50|187.84|185.54|187.8|185.5|187.88|185.58|187.79|185.49|11
1652105460000|2022-05-09 14:11:00|187.81|185.51|187.88|185.58|187.88|185.58|187.81|185.51|10
1652105470000|2022-05-09 14:11:10|187.9|185.6|188.01|185.71|188.07|185.77|187.89|185.59|13
1652105480000|2022-05-09 14:11:20|188.07|185.77|188.07|185.77|188.1|185.8|188.01|185.71|9
1652105490000|2022-05-09 14:11:30|188.01|185.71|188.17|185.87|188.17|185.87|187.96|185.66|16
1652105500000|2022-05-09 14:11:40|188.18|185.88|188.1|185.8|188.2|185.9|188.09|185.79|14
1652105510000|2022-05-09 14:11:50|188.09|185.79|188.08|185.78|188.11|185.81|188.08|185.78|13
1652105520000|2022-05-09 14:12:00|188.09|185.79|188.08|185.78|188.09|185.79|188.03|185.73|9
1652105530000|2022-05-09 14:12:10|188.05|185.75|187.98|185.68|188.08|185.78|187.98|185.68|10
1652105540000|2022-05-09 14:12:20|187.99|185.69|187.99|185.69|188.09|185.79|187.99|185.69|12
1652105550000|2022-05-09 14:12:30|188.01|185.71|187.91|185.61|188.01|185.71|187.89|185.59|7
1652105560000|2022-05-09 14:12:40|187.9|185.6|188.15|185.85|188.15|185.85|187.9|185.6|12
1652105570000|2022-05-09 14:12:50|188.16|185.86|188.41|186.11|188.48|186.18|188.16|185.86|13
1652105580000|2022-05-09 14:13:00|188.43|186.13|188.47|186.17|188.47|186.17|188.39|186.09|8
1652105590000|2022-05-09 14:13:10|188.48|186.18|188.78|186.48|188.78|186.48|188.48|186.18|24
1652105600000|2022-05-09 14:13:20|188.76|186.46|188.88|186.58|188.96|186.66|188.76|186.46|23
1652105610000|2022-05-09 14:13:30|188.84|186.54|188.87|186.57|188.88|186.58|188.79|186.49|11
1652105620000|2022-05-09 14:13:40|188.88|186.58|188.82|186.52|188.88|186.58|188.78|186.48|12
1652105630000|2022-05-09 14:13:50|188.83|186.53|188.8|186.5|188.89|186.59|188.77|186.47|16
1652105640000|2022-05-09 14:14:00|188.81|186.51|188.87|186.57|188.87|186.57|188.8|186.5|10
1652105650000|2022-05-09 14:14:10|188.88|186.58|188.87|186.57|188.88|186.58|188.85|186.55|4
1652105660000|2022-05-09 14:14:20|188.89|186.59|188.93|186.63|188.97|186.67|188.88|186.58|12
1652105670000|2022-05-09 14:14:30|188.97|186.67|189|186.7|189.03|186.73|188.96|186.66|14
1652105680000|2022-05-09 14:14:40|189.04|186.74|189.08|186.78|189.17|186.87|188.97|186.67|15
1652105690000|2022-05-09 14:14:50|189.07|186.77|188.9|186.6|189.07|186.77|188.9|186.6|9
1652105700000|2022-05-09 14:15:00|188.89|186.59|188.88|186.58|188.94|186.64|188.79|186.49|24
1652105710000|2022-05-09 14:15:10|188.89|186.59|188.98|186.68|189|186.7|188.88|186.58|15
1652105720000|2022-05-09 14:15:20|188.95|186.65|188.84|186.54|188.98|186.68|188.81|186.51|11
1652105730000|2022-05-09 14:15:30|188.85|186.55|188.64|186.34|188.87|186.57|188.55|186.25|26
1652105740000|2022-05-09 14:15:40|188.62|186.32|188.6|186.3|188.62|186.32|188.52|186.22|17
1652105750000|2022-05-09 14:15:50|188.64|186.34|188.79|186.49|188.8|186.5|188.62|186.32|19
1652105760000|2022-05-09 14:16:00|188.78|186.48|188.79|186.49|188.79|186.49|188.68|186.38|16
1652105770000|2022-05-09 14:16:10|188.78|186.48|188.99|186.69|189.08|186.78|188.78|186.48|26
1652105780000|2022-05-09 14:16:20|188.98|186.68|188.81|186.51|188.99|186.69|188.81|186.51|12
1652105790000|2022-05-09 14:16:30|188.87|186.57|188.7|186.4|188.87|186.57|188.64|186.34|24
1652105800000|2022-05-09 14:16:40|188.65|186.35|188.71|186.41|188.75|186.45|188.63|186.33|11
1652105810000|2022-05-09 14:16:50|188.72|186.42|188.88|186.58|188.88|186.58|188.72|186.42|14
1652105820000|2022-05-09 14:17:00|188.89|186.59|188.9|186.6|188.96|186.66|188.87|186.57|18
1652105830000|2022-05-09 14:17:10|188.89|186.59|188.84|186.54|188.93|186.63|188.83|186.53|14
1652105840000|2022-05-09 14:17:20|188.85|186.55|188.76|186.46|188.91|186.61|188.74|186.44|18
1652105850000|2022-05-09 14:17:30|188.75|186.45|188.66|186.36|188.8|186.5|188.65|186.35|21
1652105860000|2022-05-09 14:17:40|188.67|186.37|188.36|186.06|188.67|186.37|188.36|186.06|20
1652105870000|2022-05-09 14:17:50|188.35|186.05|188.37|186.07|188.46|186.16|188.35|186.05|12
1652105880000|2022-05-09 14:18:00|188.27|185.97|188.18|185.88|188.42|186.12|188.15|185.85|21
1652105890000|2022-05-09 14:18:10|188.19|185.89|188.18|185.88|188.2|185.9|188.17|185.87|16
1652105900000|2022-05-09 14:18:20|188.12|185.82|188.2|185.9|188.2|185.9|188.09|185.79|6
1652105910000|2022-05-09 14:18:30|188.18|185.88|188.19|185.89|188.34|186.04|188.16|185.86|13
1652105920000|2022-05-09 14:18:40|188.18|185.88|188.19|185.89|188.19|185.89|188.11|185.81|8
1652105930000|2022-05-09 14:18:50|188.16|185.86|188.2|185.9|188.2|185.9|188.1|185.8|9
1652105940000|2022-05-09 14:19:00|188.19|185.89|188.1|185.8|188.19|185.89|188.1|185.8|11
1652105950000|2022-05-09 14:19:10|188.09|185.79|188.1|185.8|188.1|185.8|188.01|185.71|7
1652105960000|2022-05-09 14:19:20|188.11|185.81|188.28|185.98|188.28|185.98|188.09|185.79|12
1652105970000|2022-05-09 14:19:30|188.27|185.97|187.99|185.69|188.27|185.97|187.93|185.63|16
1652105980000|2022-05-09 14:19:40|187.96|185.66|187.82|185.52|187.96|185.66|187.77|185.47|12
1652105990000|2022-05-09 14:19:50|187.79|185.49|187.8|185.5|187.89|185.59|187.79|185.49|10
1652106000000|2022-05-09 14:20:00|187.83|185.53|187.84|185.54|187.88|185.58|187.78|185.48|15
1652106010000|2022-05-09 14:20:10|187.85|185.55|187.88|185.58|187.97|185.67|187.83|185.53|28
1652106020000|2022-05-09 14:20:20|187.8|185.5|187.82|185.52|187.91|185.61|187.8|185.5|14
1652106030000|2022-05-09 14:20:30|187.84|185.54|187.7|185.4|187.84|185.54|187.7|185.4|17
1652106040000|2022-05-09 14:20:40|187.71|185.41|187.66|185.36|187.73|185.43|187.66|185.36|12
1652106050000|2022-05-09 14:20:50|187.67|185.37|187.75|185.45|187.8|185.5|187.67|185.37|19
1652106060000|2022-05-09 14:21:00|187.74|185.44|187.84|185.54|187.84|185.54|187.74|185.44|11
1652106070000|2022-05-09 14:21:10|187.85|185.55|187.83|185.53|187.88|185.58|187.79|185.49|14
1652106080000|2022-05-09 14:21:20|187.87|185.57|187.94|185.64|187.99|185.69|187.84|185.54|14
1652106090000|2022-05-09 14:21:30|187.99|185.69|188|185.7|188.08|185.78|187.99|185.69|6
1652106100000|2022-05-09 14:21:40|187.99|185.69|187.91|185.61|188|185.7|187.91|185.61|12
1652106110000|2022-05-09 14:21:50|187.93|185.63|188.09|185.79|188.09|185.79|187.93|185.63|9
1652106120000|2022-05-09 14:22:00|188.1|185.8|188.18|185.88|188.18|185.88|188.08|185.78|10
1652106130000|2022-05-09 14:22:10|188.15|185.85|188.01|185.71|188.16|185.86|188|185.7|11
1652106140000|2022-05-09 14:22:20|188.02|185.72|187.92|185.62|188.02|185.72|187.84|185.54|11
1652106150000|2022-05-09 14:22:30|187.91|185.61|187.89|185.59|187.91|185.61|187.89|185.59|6
1652106160000|2022-05-09 14:22:40|187.9|185.6|187.82|185.52|187.9|185.6|187.82|185.52|11
1652106170000|2022-05-09 14:22:50|187.81|185.51|187.7|185.4|187.83|185.53|187.7|185.4|11
1652106180000|2022-05-09 14:23:00|187.67|185.37|187.58|185.28|187.69|185.39|187.52|185.22|17
1652106190000|2022-05-09 14:23:10|187.56|185.26|187.62|185.32|187.64|185.34|187.56|185.26|8
1652106200000|2022-05-09 14:23:20|187.63|185.33|187.57|185.27|187.65|185.35|187.55|185.25|16
1652106210000|2022-05-09 14:23:30|187.61|185.31|187.57|185.27|187.63|185.33|187.57|185.27|4
1652106220000|2022-05-09 14:23:40|187.61|185.31|187.55|185.25|187.61|185.31|187.52|185.22|8
1652106230000|2022-05-09 14:23:50|187.54|185.24|187.54|185.24|187.56|185.26|187.45|185.15|12
1652106240000|2022-05-09 14:24:00|187.53|185.23|187.51|185.21|187.53|185.23|187.43|185.13|11
1652106250000|2022-05-09 14:24:10|187.47|185.17|187.55|185.25|187.55|185.25|187.46|185.16|15
1652106260000|2022-05-09 14:24:20|187.54|185.24|187.46|185.16|187.55|185.25|187.46|185.16|10
1652106270000|2022-05-09 14:24:30|187.48|185.18|187.46|185.16|187.49|185.19|187.41|185.11|18
1652106280000|2022-05-09 14:24:40|187.45|185.15|187.1|184.8|187.45|185.15|187.1|184.8|22
1652106290000|2022-05-09 14:24:50|187.11|184.81|186.98|184.68|187.11|184.81|186.98|184.68|13
1652106300000|2022-05-09 14:25:00|186.92|184.62|187|184.7|187|184.7|186.85|184.55|19
1652106310000|2022-05-09 14:25:10|186.99|184.69|186.99|184.69|187.07|184.77|186.99|184.69|9
1652106320000|2022-05-09 14:25:20|187.02|184.72|187.01|184.71|187.12|184.82|187|184.7|17
1652106330000|2022-05-09 14:25:30|187|184.7|187.09|184.79|187.13|184.83|187|184.7|9
1652106340000|2022-05-09 14:25:40|187.1|184.8|187.01|184.71|187.15|184.85|187.01|184.71|13
1652106350000|2022-05-09 14:25:50|187.03|184.73|187.1|184.8|187.1|184.8|186.99|184.69|11
1652106360000|2022-05-09 14:26:00|187.11|184.81|187.34|185.04|187.34|185.04|187.1|184.8|12
1652106370000|2022-05-09 14:26:10|187.33|185.03|187.34|185.04|187.36|185.06|187.33|185.03|7
1652106380000|2022-05-09 14:26:20|187.36|185.06|187.49|185.19|187.49|185.19|187.35|185.05|14
1652106390000|2022-05-09 14:26:30|187.55|185.25|187.54|185.24|187.56|185.26|187.53|185.23|7
1652106400000|2022-05-09 14:26:40|187.55|185.25|187.54|185.24|187.61|185.31|187.53|185.23|21
1652106410000|2022-05-09 14:26:50|187.53|185.23|187.7|185.4|187.71|185.41|187.52|185.22|13
1652106420000|2022-05-09 14:27:00|187.72|185.42|187.7|185.4|187.76|185.46|187.69|185.39|16
1652106430000|2022-05-09 14:27:10|187.71|185.41|187.73|185.43|187.73|185.43|187.66|185.36|17
1652106440000|2022-05-09 14:27:20|187.72|185.42|187.78|185.48|187.79|185.49|187.65|185.35|14
1652106450000|2022-05-09 14:27:30|187.77|185.47|187.74|185.44|187.83|185.53|187.73|185.43|8
1652106460000|2022-05-09 14:27:40|187.73|185.43|187.75|185.45|187.75|185.45|187.72|185.42|5
1652106470000|2022-05-09 14:27:50|187.79|185.49|187.79|185.49|187.83|185.53|187.75|185.45|14
1652106480000|2022-05-09 14:28:00|187.8|185.5|187.64|185.34|187.8|185.5|187.64|185.34|10
1652106490000|2022-05-09 14:28:10|187.65|185.35|187.55|185.25|187.65|185.35|187.55|185.25|9
1652106500000|2022-05-09 14:28:20|187.54|185.24|187.62|185.32|187.62|185.32|187.49|185.19|20
1652106510000|2022-05-09 14:28:30|187.61|185.31|187.65|185.35|187.66|185.36|187.6|185.3|12
1652106520000|2022-05-09 14:28:40|187.66|185.36|187.64|185.34|187.67|185.37|187.56|185.26|15
1652106530000|2022-05-09 14:28:50|187.63|185.33|187.48|185.18|187.64|185.34|187.48|185.18|14
1652106540000|2022-05-09 14:29:00|187.49|185.19|187.21|184.91|187.49|185.19|187.2|184.9|12
1652106550000|2022-05-09 14:29:10|187.2|184.9|187.19|184.89|187.21|184.91|187.14|184.84|13
1652106560000|2022-05-09 14:29:20|187.12|184.82|187.33|185.03|187.39|185.09|187.12|184.82|15
1652106570000|2022-05-09 14:29:30|187.36|185.06|187.33|185.03|187.36|185.06|187.33|185.03|2
1652106580000|2022-05-09 14:29:40|187.36|185.06|187.39|185.09|187.41|185.11|187.36|185.06|5
1652106590000|2022-05-09 14:29:50|187.4|185.1|187.48|185.18|187.56|185.26|187.39|185.09|18
1652106600000|2022-05-09 14:30:00|187.46|185.16|187.35|185.05|187.46|185.16|187.35|185.05|17
1652106610000|2022-05-09 14:30:10|187.36|185.06|187.17|184.87|187.38|185.08|187.17|184.87|15
1652106620000|2022-05-09 14:30:20|187.07|184.77|187.19|184.89|187.19|184.89|186.92|184.62|20
1652106630000|2022-05-09 14:30:30|187.2|184.9|187.1|184.8|187.21|184.91|187.08|184.78|9
1652106640000|2022-05-09 14:30:40|187.12|184.82|187.53|185.23|187.54|185.24|187.12|184.82|17
1652106650000|2022-05-09 14:30:50|187.54|185.24|187.64|185.34|187.67|185.37|187.53|185.23|12
1652106660000|2022-05-09 14:31:00|187.63|185.33|187.54|185.24|187.63|185.33|187.47|185.17|17
1652106670000|2022-05-09 14:31:10|187.58|185.28|187.61|185.31|187.64|185.34|187.58|185.28|11
1652106680000|2022-05-09 14:31:20|187.62|185.32|187.6|185.3|187.62|185.32|187.58|185.28|12
1652106690000|2022-05-09 14:31:30|187.59|185.29|187.59|185.29|187.61|185.31|187.54|185.24|9
1652106700000|2022-05-09 14:31:40|187.6|185.3|187.52|185.22|187.6|185.3|187.51|185.21|8
1652106710000|2022-05-09 14:31:50|187.54|185.24|187.45|185.15|187.54|185.24|187.44|185.14|12
1652106720000|2022-05-09 14:32:00|187.42|185.12|187.14|184.84|187.42|185.12|187.14|184.84|18
1652106730000|2022-05-09 14:32:10|187.21|184.91|187.06|184.76|187.21|184.91|187.06|184.76|11
1652106740000|2022-05-09 14:32:20|187|184.7|186.86|184.56|187|184.7|186.73|184.43|26
1652106750000|2022-05-09 14:32:30|186.87|184.57|187.02|184.72|187.05|184.75|186.84|184.54|16
1652106760000|2022-05-09 14:32:40|187.03|184.73|186.98|184.68|187.03|184.73|186.89|184.59|18
1652106770000|2022-05-09 14:32:50|186.99|184.69|187.59|185.29|187.7|185.4|186.99|184.69|23
1652106780000|2022-05-09 14:33:00|187.67|185.37|187.75|185.45|187.75|185.45|187.56|185.26|23
1652106790000|2022-05-09 14:33:10|187.74|185.44|187.86|185.56|187.86|185.56|187.74|185.44|9
1652106800000|2022-05-09 14:33:20|187.88|185.58|187.76|185.46|187.93|185.63|187.7|185.4|20
1652106810000|2022-05-09 14:33:30|187.77|185.47|187.74|185.44|187.87|185.57|187.73|185.43|29
1652106820000|2022-05-09 14:33:40|187.73|185.43|187.53|185.23|187.73|185.43|187.49|185.19|19
1652106830000|2022-05-09 14:33:50|187.54|185.24|187.45|185.15|187.55|185.25|187.45|185.15|13
1652106840000|2022-05-09 14:34:00|187.44|185.14|187.37|185.07|187.45|185.15|187.36|185.06|16
1652106850000|2022-05-09 14:34:10|187.35|185.05|187.03|184.73|187.37|185.07|187|184.7|18
1652106860000|2022-05-09 14:34:20|186.99|184.69|187.09|184.79|187.09|184.79|186.99|184.69|11
1652106870000|2022-05-09 14:34:30|187.08|184.78|187.54|185.24|187.54|185.24|187.06|184.76|23
1652106880000|2022-05-09 14:34:40|187.55|185.25|187.65|185.35|187.65|185.35|187.53|185.23|15
1652106890000|2022-05-09 14:34:50|187.68|185.38|187.58|185.28|187.69|185.39|187.57|185.27|16
1652106900000|2022-05-09 14:35:00|187.59|185.29|187.54|185.24|187.59|185.29|187.48|185.18|19
1652106910000|2022-05-09 14:35:10|187.58|185.28|187.62|185.32|187.66|185.36|187.56|185.26|19
1652106920000|2022-05-09 14:35:20|187.67|185.37|187.8|185.5|187.8|185.5|187.67|185.37|14
1652106930000|2022-05-09 14:35:30|187.83|185.53|187.79|185.49|187.89|185.59|187.76|185.46|16
1652106940000|2022-05-09 14:35:40|187.82|185.52|187.82|185.52|187.83|185.53|187.74|185.44|18
1652106950000|2022-05-09 14:35:50|187.86|185.56|187.79|185.49|187.87|185.57|187.75|185.45|13
1652106960000|2022-05-09 14:36:00|187.8|185.5|187.72|185.42|187.8|185.5|187.65|185.35|17
1652106970000|2022-05-09 14:36:10|187.73|185.43|187.66|185.36|187.75|185.45|187.66|185.36|8
1652106980000|2022-05-09 14:36:20|187.71|185.41|187.72|185.42|187.77|185.47|187.71|185.41|9
1652106990000|2022-05-09 14:36:30|187.71|185.41|187.8|185.5|187.83|185.53|187.71|185.41|19
1652107000000|2022-05-09 14:36:40|187.79|185.49|187.74|185.44|187.85|185.55|187.74|185.44|17
1652107010000|2022-05-09 14:36:50|187.78|185.48|187.66|185.36|187.78|185.48|187.61|185.31|17
1652107020000|2022-05-09 14:37:00|187.65|185.35|187.63|185.33|187.65|185.35|187.55|185.25|14
1652107030000|2022-05-09 14:37:10|187.64|185.34|187.53|185.23|187.66|185.36|187.53|185.23|13
1652107040000|2022-05-09 14:37:20|187.52|185.22|187.18|184.88|187.52|185.22|187.18|184.88|20
1652107050000|2022-05-09 14:37:30|187.09|184.79|187.09|184.79|187.13|184.83|187.08|184.78|15
1652107060000|2022-05-09 14:37:40|187.08|184.78|186.98|184.68|187.08|184.78|186.83|184.53|19
1652107070000|2022-05-09 14:37:50|186.99|184.69|187.05|184.75|187.12|184.82|186.98|184.68|16
1652107080000|2022-05-09 14:38:00|187.02|184.72|186.89|184.59|187.04|184.74|186.89|184.59|14
1652107090000|2022-05-09 14:38:10|186.91|184.61|186.91|184.61|186.93|184.63|186.79|184.49|19
1652107100000|2022-05-09 14:38:20|186.89|184.59|186.87|184.57|186.89|184.59|186.86|184.56|4
1652107110000|2022-05-09 14:38:30|186.82|184.52|186.75|184.45|186.85|184.55|186.73|184.43|19
1652107120000|2022-05-09 14:38:40|186.79|184.49|186.75|184.45|186.86|184.56|186.75|184.45|13
1652107130000|2022-05-09 14:38:50|186.78|184.48|186.7|184.4|186.86|184.56|186.65|184.35|22
1652107140000|2022-05-09 14:39:00|186.71|184.41|186.65|184.35|186.71|184.41|186.62|184.32|12
1652107150000|2022-05-09 14:39:10|186.63|184.33|186.55|184.25|186.67|184.37|186.55|184.25|16
1652107160000|2022-05-09 14:39:20|186.57|184.27|186.17|183.87|186.57|184.27|186.17|183.87|23
1652107170000|2022-05-09 14:39:30|186.19|183.89|186.19|183.89|186.35|184.05|186.11|183.81|20
1652107180000|2022-05-09 14:39:40|186.18|183.88|185.96|183.66|186.2|183.9|185.96|183.66|15
1652107190000|2022-05-09 14:39:50|185.94|183.64|185.63|183.33|185.94|183.64|185.62|183.32|25
1652107200000|2022-05-09 14:40:00|185.62|183.32|185.98|183.68|186.02|183.72|185.62|183.32|22
1652107210000|2022-05-09 14:40:10|185.92|183.62|186.14|183.84|186.18|183.88|185.92|183.62|21
1652107220000|2022-05-09 14:40:20|186.05|183.75|185.95|183.65|186.06|183.76|185.8|183.5|21
1652107230000|2022-05-09 14:40:30|185.98|183.68|186.11|183.81|186.11|183.81|185.94|183.64|13
1652107240000|2022-05-09 14:40:40|186.14|183.84|185.99|183.69|186.14|183.84|185.98|183.68|16
1652107250000|2022-05-09 14:40:50|186|183.7|186.02|183.72|186.08|183.78|186|183.7|7
1652107260000|2022-05-09 14:41:00|186.03|183.73|186.44|184.14|186.53|184.23|186.03|183.73|26
1652107270000|2022-05-09 14:41:10|186.5|184.2|186.6|184.3|186.68|184.38|186.42|184.12|25
1652107280000|2022-05-09 14:41:20|186.59|184.29|186.67|184.37|186.68|184.38|186.59|184.29|27
1652107290000|2022-05-09 14:41:30|186.71|184.41|186.9|184.6|186.9|184.6|186.67|184.37|19
1652107300000|2022-05-09 14:41:40|186.93|184.63|186.83|184.53|186.95|184.65|186.8|184.5|23
1652107310000|2022-05-09 14:41:50|186.79|184.49|186.68|184.38|186.81|184.51|186.65|184.35|27
1652107320000|2022-05-09 14:42:00|186.71|184.41|186.84|184.54|186.86|184.56|186.71|184.41|25
1652107330000|2022-05-09 14:42:10|186.85|184.55|186.85|184.55|186.9|184.6|186.8|184.5|20
1652107340000|2022-05-09 14:42:20|186.87|184.57|187.06|184.76|187.06|184.76|186.82|184.52|23
1652107350000|2022-05-09 14:42:30|187.07|184.77|186.92|184.62|187.09|184.79|186.87|184.57|23
1652107360000|2022-05-09 14:42:40|186.93|184.63|186.88|184.58|186.99|184.69|186.85|184.55|16
1652107370000|2022-05-09 14:42:50|186.87|184.57|186.83|184.53|186.88|184.58|186.83|184.53|17
1652107380000|2022-05-09 14:43:00|186.82|184.52|186.82|184.52|186.88|184.58|186.79|184.49|13
1652107390000|2022-05-09 14:43:10|186.83|184.53|186.8|184.5|186.83|184.53|186.8|184.5|6
1652107400000|2022-05-09 14:43:20|186.78|184.48|186.81|184.51|186.83|184.53|186.75|184.45|10
1652107410000|2022-05-09 14:43:30|186.8|184.5|186.76|184.46|186.81|184.51|186.75|184.45|11
1652107420000|2022-05-09 14:43:40|186.78|184.48|186.88|184.58|186.91|184.61|186.75|184.45|19
1652107430000|2022-05-09 14:43:50|186.89|184.59|186.89|184.59|186.91|184.61|186.87|184.57|15
1652107440000|2022-05-09 14:44:00|186.9|184.6|186.78|184.48|186.9|184.6|186.74|184.44|20
1652107450000|2022-05-09 14:44:10|186.84|184.54|186.72|184.42|186.85|184.55|186.69|184.39|20
1652107460000|2022-05-09 14:44:20|186.71|184.41|186.7|184.4|186.71|184.41|186.5|184.2|21
1652107470000|2022-05-09 14:44:30|186.67|184.37|186.75|184.45|186.86|184.56|186.67|184.37|21
1652107480000|2022-05-09 14:44:40|186.76|184.46|186.81|184.51|186.84|184.54|186.75|184.45|14
1652107490000|2022-05-09 14:44:50|186.86|184.56|187.07|184.77|187.07|184.77|186.86|184.56|12
1652107500000|2022-05-09 14:45:00|187.08|184.78|187.6|185.3|187.6|185.3|187.08|184.78|24
1652107510000|2022-05-09 14:45:10|187.46|185.16|187.11|184.81|187.46|185.16|187.07|184.77|22
1652107520000|2022-05-09 14:45:20|187.09|184.79|187.01|184.71|187.19|184.89|186.98|184.68|18
1652107530000|2022-05-09 14:45:30|187.1|184.8|187.14|184.84|187.32|185.02|187.1|184.8|24
1652107540000|2022-05-09 14:45:40|187.15|184.85|187.18|184.88|187.2|184.9|187.15|184.85|12
1652107550000|2022-05-09 14:45:50|187.19|184.89|187.15|184.85|187.2|184.9|187.12|184.82|9
1652107560000|2022-05-09 14:46:00|187.14|184.84|187.37|185.07|187.37|185.07|187.14|184.84|10
1652107570000|2022-05-09 14:46:10|187.48|185.18|187.51|185.21|187.55|185.25|187.41|185.11|13
1652107580000|2022-05-09 14:46:20|187.55|185.25|187.59|185.29|187.59|185.29|187.54|185.24|13
1652107590000|2022-05-09 14:46:30|187.55|185.25|187.57|185.27|187.63|185.33|187.54|185.24|8
1652107600000|2022-05-09 14:46:40|187.61|185.31|187.46|185.16|187.62|185.32|187.46|185.16|11
1652107610000|2022-05-09 14:46:50|187.47|185.17|187.37|185.07|187.49|185.19|187.37|185.07|11
1652107620000|2022-05-09 14:47:00|187.36|185.06|187.09|184.79|187.36|185.06|187.07|184.77|14
1652107630000|2022-05-09 14:47:10|187.08|184.78|186.97|184.67|187.08|184.78|186.97|184.67|6
1652107640000|2022-05-09 14:47:20|186.9|184.6|186.98|184.68|186.99|184.69|186.88|184.58|13
1652107650000|2022-05-09 14:47:30|186.99|184.69|186.69|184.39|186.99|184.69|186.69|184.39|19
1652107660000|2022-05-09 14:47:40|186.72|184.42|186.71|184.41|186.77|184.47|186.64|184.34|14
1652107670000|2022-05-09 14:47:50|186.72|184.42|186.9|184.6|186.94|184.64|186.72|184.42|16
1652107680000|2022-05-09 14:48:00|186.96|184.66|187.09|184.79|187.1|184.8|186.95|184.65|23
1652107690000|2022-05-09 14:48:10|187.08|184.78|187.04|184.74|187.09|184.79|186.97|184.67|15
1652107700000|2022-05-09 14:48:20|187|184.7|186.92|184.62|187.06|184.76|186.88|184.58|13
1652107710000|2022-05-09 14:48:30|186.95|184.65|186.99|184.69|186.99|184.69|186.89|184.59|17
1652107720000|2022-05-09 14:48:40|187|184.7|186.98|184.68|187.07|184.77|186.98|184.68|8
1652107730000|2022-05-09 14:48:50|186.99|184.69|187.06|184.76|187.11|184.81|186.99|184.69|13
1652107740000|2022-05-09 14:49:00|187.07|184.77|187.15|184.85|187.15|184.85|187.05|184.75|17
1652107750000|2022-05-09 14:49:10|187.12|184.82|187.36|185.06|187.36|185.06|187.12|184.82|16
1652107760000|2022-05-09 14:49:20|187.34|185.04|187.77|185.47|187.78|185.48|187.34|185.04|26
1652107770000|2022-05-09 14:49:30|187.78|185.48|187.65|185.35|187.85|185.55|187.6|185.3|28
1652107780000|2022-05-09 14:49:40|187.64|185.34|187.62|185.32|187.65|185.35|187.53|185.23|16
1652107790000|2022-05-09 14:49:50|187.63|185.33|187.61|185.31|187.63|185.33|187.56|185.26|16
1652107800000|2022-05-09 14:50:00|187.57|185.27|187.64|185.34|187.64|185.34|187.45|185.15|19
1652107810000|2022-05-09 14:50:10|187.63|185.33|187.47|185.17|187.63|185.33|187.42|185.12|18
1652107820000|2022-05-09 14:50:20|187.44|185.14|187.51|185.21|187.53|185.23|187.44|185.14|17
1652107830000|2022-05-09 14:50:30|187.52|185.22|187.44|185.14|187.52|185.22|187.43|185.13|17
1652107840000|2022-05-09 14:50:40|187.45|185.15|187.38|185.08|187.45|185.15|187.35|185.05|16
1652107850000|2022-05-09 14:50:50|187.39|185.09|187.17|184.87|187.42|185.12|187.17|184.87|23
1652107860000|2022-05-09 14:51:00|187.18|184.88|187.1|184.8|187.18|184.88|187.06|184.76|16
1652107870000|2022-05-09 14:51:10|187.11|184.81|187.08|184.78|187.11|184.81|187.03|184.73|13
1652107880000|2022-05-09 14:51:20|187.05|184.75|186.77|184.47|187.05|184.75|186.74|184.44|19
1652107890000|2022-05-09 14:51:30|186.76|184.46|186.72|184.42|186.8|184.5|186.68|184.38|20
1652107900000|2022-05-09 14:51:40|186.73|184.43|186.64|184.34|186.73|184.43|186.64|184.34|10
1652107910000|2022-05-09 14:51:50|186.68|184.38|186.66|184.36|186.72|184.42|186.65|184.35|25
1652107920000|2022-05-09 14:52:00|186.65|184.35|186.83|184.53|186.83|184.53|186.64|184.34|19
1652107930000|2022-05-09 14:52:10|186.84|184.54|186.8|184.5|186.85|184.55|186.79|184.49|8
1652107940000|2022-05-09 14:52:20|186.76|184.46|186.88|184.58|186.88|184.58|186.73|184.43|19
1652107950000|2022-05-09 14:52:30|186.91|184.61|186.81|184.51|187.02|184.72|186.81|184.51|17
1652107960000|2022-05-09 14:52:40|186.78|184.48|186.89|184.59|186.9|184.6|186.78|184.48|19
1652107970000|2022-05-09 14:52:50|186.9|184.6|186.85|184.55|186.98|184.68|186.85|184.55|11
1652107980000|2022-05-09 14:53:00|186.82|184.52|186.9|184.6|186.9|184.6|186.8|184.5|13
1652107990000|2022-05-09 14:53:10|186.88|184.58|186.87|184.57|186.92|184.62|186.81|184.51|16
1652108000000|2022-05-09 14:53:20|186.84|184.54|186.83|184.53|186.91|184.61|186.79|184.49|12
1652108010000|2022-05-09 14:53:30|186.85|184.55|186.83|184.53|186.85|184.55|186.79|184.49|13
1652108020000|2022-05-09 14:53:40|186.84|184.54|186.82|184.52|186.84|184.54|186.82|184.52|7
1652108030000|2022-05-09 14:53:50|186.81|184.51|186.81|184.51|186.83|184.53|186.81|184.51|8
1652108040000|2022-05-09 14:54:00|186.77|184.47|186.72|184.42|186.82|184.52|186.72|184.42|10
1652108050000|2022-05-09 14:54:10|186.74|184.44|186.84|184.54|186.84|184.54|186.74|184.44|10
1652108060000|2022-05-09 14:54:20|186.87|184.57|186.9|184.6|186.91|184.61|186.84|184.54|9
1652108070000|2022-05-09 14:54:30|186.89|184.59|186.75|184.45|186.89|184.59|186.75|184.45|9
1652108080000|2022-05-09 14:54:40|186.76|184.46|186.89|184.59|186.92|184.62|186.73|184.43|17
1652108090000|2022-05-09 14:54:50|186.85|184.55|186.74|184.44|186.85|184.55|186.74|184.44|14
1652108100000|2022-05-09 14:55:00|186.72|184.42|186.69|184.39|186.76|184.46|186.66|184.36|17
1652108110000|2022-05-09 14:55:10|186.66|184.36|186.7|184.4|186.72|184.42|186.66|184.36|13
1652108120000|2022-05-09 14:55:20|186.69|184.39|186.63|184.33|186.69|184.39|186.63|184.33|9
1652108130000|2022-05-09 14:55:30|186.64|184.34|186.62|184.32|186.67|184.37|186.62|184.32|9
1652108140000|2022-05-09 14:55:40|186.61|184.31|186.51|184.21|186.61|184.31|186.49|184.19|17
1652108150000|2022-05-09 14:55:50|186.5|184.2|186.19|183.89|186.5|184.2|186.19|183.89|18
1652108160000|2022-05-09 14:56:00|186.34|184.04|186.35|184.05|186.39|184.09|186.34|184.04|13
1652108170000|2022-05-09 14:56:10|186.36|184.06|186.19|183.89|186.39|184.09|186.19|183.89|13
1652108180000|2022-05-09 14:56:20|186.17|183.87|186.46|184.16|186.51|184.21|186.01|183.71|30
1652108190000|2022-05-09 14:56:30|186.45|184.15|186.46|184.16|186.46|184.16|186.36|184.06|18
1652108200000|2022-05-09 14:56:40|186.49|184.19|186.72|184.42|186.73|184.43|186.44|184.14|19
1652108210000|2022-05-09 14:56:50|186.73|184.43|186.8|184.5|186.83|184.53|186.71|184.41|9
1652108220000|2022-05-09 14:57:00|186.82|184.52|186.86|184.56|186.86|184.56|186.8|184.5|12
1652108230000|2022-05-09 14:57:10|186.89|184.59|186.64|184.34|186.89|184.59|186.63|184.33|17
1652108240000|2022-05-09 14:57:20|186.63|184.33|186.54|184.24|186.64|184.34|186.5|184.2|19
1652108250000|2022-05-09 14:57:30|186.55|184.25|186.55|184.25|186.63|184.33|186.55|184.25|17
1652108260000|2022-05-09 14:57:40|186.54|184.24|186.55|184.25|186.59|184.29|186.54|184.24|13
1652108270000|2022-05-09 14:57:50|186.54|184.24|186.52|184.22|186.57|184.27|186.49|184.19|18
1652108280000|2022-05-09 14:58:00|186.51|184.21|186.52|184.22|186.53|184.23|186.47|184.17|13
1652108290000|2022-05-09 14:58:10|186.54|184.24|186.51|184.21|186.54|184.24|186.51|184.21|8
1652108300000|2022-05-09 14:58:20|186.52|184.22|186.44|184.14|186.52|184.22|186.41|184.11|12
1652108310000|2022-05-09 14:58:30|186.48|184.18|186.46|184.16|186.48|184.18|186.44|184.14|9
1652108320000|2022-05-09 14:58:40|186.45|184.15|186.44|184.14|186.47|184.17|186.43|184.13|12
1652108330000|2022-05-09 14:58:50|186.43|184.13|186.53|184.23|186.53|184.23|186.43|184.13|13
1652108340000|2022-05-09 14:59:00|186.52|184.22|186.54|184.24|186.55|184.25|186.45|184.15|15
1652108350000|2022-05-09 14:59:10|186.53|184.23|186.43|184.13|186.53|184.23|186.4|184.1|15
1652108360000|2022-05-09 14:59:20|186.39|184.09|186.44|184.14|186.44|184.14|186.35|184.05|12
1652108370000|2022-05-09 14:59:30|186.45|184.15|186.55|184.25|186.61|184.31|186.44|184.14|16
1652108380000|2022-05-09 14:59:40|186.56|184.26|186.45|184.15|186.56|184.26|186.45|184.15|13
1652108390000|2022-05-09 14:59:50|186.42|184.12|186.33|184.03|186.42|184.12|186.33|184.03|8
1652108400000|2022-05-09 15:00:00|186.22|183.92|186.47|184.17|186.47|184.17|185.91|183.61|30
1652108410000|2022-05-09 15:00:10|186.46|184.16|186.3|184|186.46|184.16|186.12|183.82|27
1652108420000|2022-05-09 15:00:20|186.29|183.99|186.54|184.24|186.59|184.29|186.29|183.99|21
1652108430000|2022-05-09 15:00:30|186.52|184.22|186.57|184.27|186.65|184.35|186.46|184.16|24
1652108440000|2022-05-09 15:00:40|186.58|184.28|186.73|184.43|186.78|184.48|186.58|184.28|15
1652108450000|2022-05-09 15:00:50|186.76|184.46|186.83|184.53|186.84|184.54|186.76|184.46|14
1652108460000|2022-05-09 15:01:00|186.84|184.54|186.74|184.44|186.89|184.59|186.74|184.44|16
1652108470000|2022-05-09 15:01:10|186.72|184.42|186.65|184.35|186.73|184.43|186.65|184.35|9
1652108480000|2022-05-09 15:01:20|186.62|184.32|186.7|184.4|186.71|184.41|186.61|184.31|14
1652108490000|2022-05-09 15:01:30|186.68|184.38|186.8|184.5|186.82|184.52|186.68|184.38|23
1652108500000|2022-05-09 15:01:40|186.81|184.51|186.77|184.47|186.83|184.53|186.75|184.45|11
1652108510000|2022-05-09 15:01:50|186.78|184.48|186.73|184.43|186.78|184.48|186.68|184.38|13
1652108520000|2022-05-09 15:02:00|186.71|184.41|186.71|184.41|186.71|184.41|186.64|184.34|12
1652108530000|2022-05-09 15:02:10|186.7|184.4|186.69|184.39|186.71|184.41|186.65|184.35|10
1652108540000|2022-05-09 15:02:20|186.7|184.4|186.67|184.37|186.72|184.42|186.66|184.36|9
1652108550000|2022-05-09 15:02:30|186.66|184.36|186.49|184.19|186.66|184.36|186.47|184.17|20
1652108560000|2022-05-09 15:02:40|186.46|184.16|186.4|184.1|186.48|184.18|186.4|184.1|16
1652108570000|2022-05-09 15:02:50|186.39|184.09|186.12|183.82|186.4|184.1|186.12|183.82|16
1652108580000|2022-05-09 15:03:00|186.19|183.89|186.17|183.87|186.2|183.9|186.09|183.79|12
1652108590000|2022-05-09 15:03:10|186.18|183.88|186.11|183.81|186.18|183.88|186.1|183.8|13
1652108600000|2022-05-09 15:03:20|186.15|183.85|186.16|183.86|186.19|183.89|186.11|183.81|15
1652108610000|2022-05-09 15:03:30|186.15|183.85|186.43|184.13|186.43|184.13|186.15|183.85|14
1652108620000|2022-05-09 15:03:40|186.51|184.21|186.75|184.45|186.83|184.53|186.46|184.16|26
1652108630000|2022-05-09 15:03:50|186.76|184.46|186.71|184.41|186.76|184.46|186.66|184.36|15
1652108640000|2022-05-09 15:04:00|186.72|184.42|186.76|184.46|186.81|184.51|186.72|184.42|19
1652108650000|2022-05-09 15:04:10|186.79|184.49|186.86|184.56|186.88|184.58|186.77|184.47|19
1652108660000|2022-05-09 15:04:20|186.89|184.59|186.87|184.57|186.93|184.63|186.85|184.55|13
1652108670000|2022-05-09 15:04:30|186.78|184.48|186.81|184.51|186.91|184.61|186.78|184.48|16
1652108680000|2022-05-09 15:04:40|186.82|184.52|186.97|184.67|186.97|184.67|186.82|184.52|12
1652108690000|2022-05-09 15:04:50|186.93|184.63|186.91|184.61|186.98|184.68|186.79|184.49|16
1652108700000|2022-05-09 15:05:00|186.9|184.6|186.81|184.51|186.9|184.6|186.78|184.48|21
1652108710000|2022-05-09 15:05:10|186.75|184.45|186.74|184.44|186.82|184.52|186.72|184.42|20
1652108720000|2022-05-09 15:05:20|186.73|184.43|186.76|184.46|186.8|184.5|186.72|184.42|14
1652108730000|2022-05-09 15:05:30|186.74|184.44|186.66|184.36|186.75|184.45|186.66|184.36|18
1652108740000|2022-05-09 15:05:40|186.7|184.4|186.64|184.34|186.74|184.44|186.6|184.3|22
1652108750000|2022-05-09 15:05:50|186.65|184.35|186.57|184.27|186.65|184.35|186.57|184.27|11
1652108760000|2022-05-09 15:06:00|186.63|184.33|186.56|184.26|186.66|184.36|186.56|184.26|13
1652108770000|2022-05-09 15:06:10|186.57|184.27|186.73|184.43|186.73|184.43|186.57|184.27|9
1652108780000|2022-05-09 15:06:20|186.72|184.42|186.76|184.46|186.84|184.54|186.65|184.35|25
1652108790000|2022-05-09 15:06:30|186.69|184.39|186.65|184.35|186.76|184.46|186.64|184.34|21
1652108800000|2022-05-09 15:06:40|186.64|184.34|186.65|184.35|186.66|184.36|186.63|184.33|6
1652108810000|2022-05-09 15:06:50|186.64|184.34|186.7|184.4|186.73|184.43|186.64|184.34|13
1652108820000|2022-05-09 15:07:00|186.66|184.36|186.55|184.25|186.66|184.36|186.55|184.25|14
1652108830000|2022-05-09 15:07:10|186.56|184.26|186.75|184.45|186.78|184.48|186.56|184.26|20
1652108840000|2022-05-09 15:07:20|186.74|184.44|186.8|184.5|186.81|184.51|186.74|184.44|13
1652108850000|2022-05-09 15:07:30|186.81|184.51|186.87|184.57|186.94|184.64|186.8|184.5|13
1652108860000|2022-05-09 15:07:40|186.88|184.58|186.87|184.57|186.89|184.59|186.85|184.55|12
1652108870000|2022-05-09 15:07:50|186.83|184.53|186.9|184.6|186.9|184.6|186.81|184.51|11
1652108880000|2022-05-09 15:08:00|186.91|184.61|187.01|184.71|187.01|184.71|186.9|184.6|11
1652108890000|2022-05-09 15:08:10|186.99|184.69|186.9|184.6|187.02|184.72|186.89|184.59|11
1652108900000|2022-05-09 15:08:20|186.92|184.62|187.01|184.71|187.01|184.71|186.86|184.56|18
1652108910000|2022-05-09 15:08:30|186.99|184.69|186.98|184.68|186.99|184.69|186.88|184.58|10
1652108920000|2022-05-09 15:08:40|186.99|184.69|186.88|184.58|186.99|184.69|186.88|184.58|8
1652108930000|2022-05-09 15:08:50|186.89|184.59|186.91|184.61|186.93|184.63|186.85|184.55|14
1652108940000|2022-05-09 15:09:00|186.93|184.63|186.88|184.58|186.98|184.68|186.87|184.57|11
1652108950000|2022-05-09 15:09:10|186.9|184.6|186.9|184.6|186.98|184.68|186.88|184.58|14
1652108960000|2022-05-09 15:09:20|186.91|184.61|186.91|184.61|186.96|184.66|186.9|184.6|13
1652108970000|2022-05-09 15:09:30|186.9|184.6|187|184.7|187.06|184.76|186.9|184.6|11
1652108980000|2022-05-09 15:09:40|186.98|184.68|187.09|184.79|187.09|184.79|186.98|184.68|13
1652108990000|2022-05-09 15:09:50|187.1|184.8|187.24|184.94|187.24|184.94|187.07|184.77|20
1652109000000|2022-05-09 15:10:00|187.29|184.99|187.42|185.12|187.43|185.13|187.14|184.84|20
1652109010000|2022-05-09 15:10:10|187.44|185.14|187.65|185.35|187.65|185.35|187.44|185.14|15
1652109020000|2022-05-09 15:10:20|187.62|185.32|187.52|185.22|187.62|185.32|187.52|185.22|14
1652109030000|2022-05-09 15:10:30|187.54|185.24|187.44|185.14|187.54|185.24|187.44|185.14|10
1652109040000|2022-05-09 15:10:40|187.43|185.13|187.39|185.09|187.47|185.17|187.35|185.05|14
1652109050000|2022-05-09 15:10:50|187.42|185.12|187.5|185.2|187.52|185.22|187.42|185.12|16
1652109060000|2022-05-09 15:11:00|187.51|185.21|187.47|185.17|187.51|185.21|187.44|185.14|10
1652109070000|2022-05-09 15:11:10|187.5|185.2|187.51|185.21|187.55|185.25|187.5|185.2|9
1652109080000|2022-05-09 15:11:20|187.53|185.23|187.45|185.15|187.54|185.24|187.45|185.15|11
1652109090000|2022-05-09 15:11:30|187.46|185.16|187.41|185.11|187.46|185.16|187.34|185.04|12
1652109100000|2022-05-09 15:11:40|187.42|185.12|187.36|185.06|187.43|185.13|187.34|185.04|18
1652109110000|2022-05-09 15:11:50|187.37|185.07|187.36|185.06|187.42|185.12|187.35|185.05|9
1652109120000|2022-05-09 15:12:00|187.35|185.05|187.26|184.96|187.36|185.06|187.26|184.96|7
1652109130000|2022-05-09 15:12:10|187.25|184.95|187.09|184.79|187.25|184.95|187.07|184.77|9
1652109140000|2022-05-09 15:12:20|187.06|184.76|187.1|184.8|187.16|184.86|187.06|184.76|8
1652109150000|2022-05-09 15:12:30|187.09|184.79|187.35|185.05|187.35|185.05|187.09|184.79|17
1652109160000|2022-05-09 15:12:40|187.34|185.04|187.06|184.76|187.37|185.07|187.05|184.75|14
1652109170000|2022-05-09 15:12:50|187.07|184.77|187.01|184.71|187.07|184.77|187|184.7|5
1652109180000|2022-05-09 15:13:00|187|184.7|186.9|184.6|187|184.7|186.89|184.59|10
1652109190000|2022-05-09 15:13:10|186.88|184.58|186.9|184.6|186.91|184.61|186.88|184.58|12
1652109200000|2022-05-09 15:13:20|186.93|184.63|186.86|184.56|186.93|184.63|186.83|184.53|14
1652109210000|2022-05-09 15:13:30|186.85|184.55|186.81|184.51|186.85|184.55|186.81|184.51|6
1652109220000|2022-05-09 15:13:40|186.83|184.53|186.75|184.45|186.86|184.56|186.75|184.45|17
1652109230000|2022-05-09 15:13:50|186.74|184.44|186.6|184.3|186.74|184.44|186.6|184.3|15
1652109240000|2022-05-09 15:14:00|186.59|184.29|186.72|184.42|186.74|184.44|186.55|184.25|18
1652109250000|2022-05-09 15:14:10|186.73|184.43|186.82|184.52|186.84|184.54|186.66|184.36|15
1652109260000|2022-05-09 15:14:20|186.83|184.53|186.83|184.53|186.83|184.53|186.82|184.52|5
1652109270000|2022-05-09 15:14:30|186.82|184.52|186.75|184.45|186.82|184.52|186.74|184.44|16
1652109280000|2022-05-09 15:14:40|186.76|184.46|186.74|184.44|186.84|184.54|186.73|184.43|17
1652109290000|2022-05-09 15:14:50|186.75|184.45|186.8|184.5|186.83|184.53|186.75|184.45|4
1652109300000|2022-05-09 15:15:00|186.79|184.49|186.97|184.67|186.97|184.67|186.75|184.45|19
1652109310000|2022-05-09 15:15:10|186.99|184.69|186.9|184.6|187.02|184.72|186.87|184.57|16
1652109320000|2022-05-09 15:15:20|186.91|184.61|186.91|184.61|186.98|184.68|186.89|184.59|8
1652109330000|2022-05-09 15:15:30|186.89|184.59|186.98|184.68|187.03|184.73|186.89|184.59|13
1652109340000|2022-05-09 15:15:40|186.99|184.69|187|184.7|187|184.7|186.96|184.66|4
1652109350000|2022-05-09 15:15:50|187.02|184.72|186.99|184.69|187.09|184.79|186.99|184.69|16
1652109360000|2022-05-09 15:16:00|187|184.7|187.35|185.05|187.36|185.06|187|184.7|17
1652109370000|2022-05-09 15:16:10|187.34|185.04|187.37|185.07|187.44|185.14|187.34|185.04|9
1652109380000|2022-05-09 15:16:20|187.36|185.06|187.35|185.05|187.38|185.08|187.35|185.05|5
1652109390000|2022-05-09 15:16:30|187.34|185.04|187.18|184.88|187.44|185.14|187.18|184.88|11
1652109400000|2022-05-09 15:16:40|187.19|184.89|187.1|184.8|187.19|184.89|187.09|184.79|9
1652109410000|2022-05-09 15:16:50|187.11|184.81|187.08|184.78|187.17|184.87|187.08|184.78|18
1652109420000|2022-05-09 15:17:00|187.09|184.79|187|184.7|187.09|184.79|186.98|184.68|15
1652109430000|2022-05-09 15:17:10|186.99|184.69|186.91|184.61|186.99|184.69|186.91|184.61|9
1652109440000|2022-05-09 15:17:20|186.9|184.6|186.86|184.56|186.91|184.61|186.84|184.54|7
1652109450000|2022-05-09 15:17:30|186.85|184.55|186.81|184.51|186.85|184.55|186.81|184.51|9
1652109460000|2022-05-09 15:17:40|186.82|184.52|186.9|184.6|186.9|184.6|186.81|184.51|12
1652109470000|2022-05-09 15:17:50|186.89|184.59|186.79|184.49|186.9|184.6|186.79|184.49|13
1652109480000|2022-05-09 15:18:00|186.81|184.51|186.85|184.55|186.85|184.55|186.77|184.47|10
1652109490000|2022-05-09 15:18:10|186.83|184.53|186.82|184.52|186.9|184.6|186.8|184.5|22
1652109500000|2022-05-09 15:18:20|186.83|184.53|186.91|184.61|186.97|184.67|186.83|184.53|11
1652109510000|2022-05-09 15:18:30|186.89|184.59|186.99|184.69|186.99|184.69|186.89|184.59|11
1652109520000|2022-05-09 15:18:40|187|184.7|186.99|184.69|187|184.7|186.99|184.69|4
1652109530000|2022-05-09 15:18:50|187.02|184.72|186.99|184.69|187.07|184.77|186.99|184.69|7
1652109540000|2022-05-09 15:19:00|187|184.7|186.96|184.66|187|184.7|186.9|184.6|14
1652109550000|2022-05-09 15:19:10|186.97|184.67|186.99|184.69|187.06|184.76|186.97|184.67|12
1652109560000|2022-05-09 15:19:20|186.98|184.68|186.89|184.59|186.99|184.69|186.89|184.59|8
1652109570000|2022-05-09 15:19:30|186.87|184.57|186.9|184.6|186.92|184.62|186.82|184.52|15
1652109580000|2022-05-09 15:19:40|186.89|184.59|186.89|184.59|186.89|184.59|186.89|184.59|1
1652109590000|2022-05-09 15:19:50|186.9|184.6|186.83|184.53|186.93|184.63|186.81|184.51|19
1652109600000|2022-05-09 15:20:00|186.8|184.5|186.75|184.45|186.84|184.54|186.73|184.43|14
1652109610000|2022-05-09 15:20:10|186.78|184.48|186.75|184.45|186.84|184.54|186.75|184.45|19
1652109620000|2022-05-09 15:20:20|186.74|184.44|186.65|184.35|186.79|184.49|186.65|184.35|17
1652109630000|2022-05-09 15:20:30|186.64|184.34|186.73|184.43|186.77|184.47|186.64|184.34|13
1652109640000|2022-05-09 15:20:40|186.72|184.42|186.81|184.51|186.81|184.51|186.65|184.35|17
1652109650000|2022-05-09 15:20:50|186.82|184.52|186.83|184.53|186.83|184.53|186.82|184.52|2
1652109660000|2022-05-09 15:21:00|186.78|184.48|186.72|184.42|186.78|184.48|186.67|184.37|12
1652109670000|2022-05-09 15:21:10|186.7|184.4|186.74|184.44|186.75|184.45|186.66|184.36|17
1652109680000|2022-05-09 15:21:20|186.75|184.45|186.8|184.5|186.83|184.53|186.75|184.45|14
1652109690000|2022-05-09 15:21:30|186.78|184.48|186.81|184.51|186.82|184.52|186.7|184.4|19
1652109700000|2022-05-09 15:21:40|186.82|184.52|186.82|184.52|186.84|184.54|186.8|184.5|10
1652109710000|2022-05-09 15:21:50|186.81|184.51|186.73|184.43|186.81|184.51|186.73|184.43|12
1652109720000|2022-05-09 15:22:00|186.72|184.42|186.69|184.39|186.73|184.43|186.68|184.38|9
1652109730000|2022-05-09 15:22:10|186.66|184.36|186.52|184.22|186.66|184.36|186.41|184.11|28
1652109740000|2022-05-09 15:22:20|186.51|184.21|186.46|184.16|186.53|184.23|186.46|184.16|19
1652109750000|2022-05-09 15:22:30|186.48|184.18|186.4|184.1|186.48|184.18|186.2|183.9|18
1652109760000|2022-05-09 15:22:40|186.46|184.16|186.37|184.07|186.48|184.18|186.37|184.07|17
1652109770000|2022-05-09 15:22:50|186.34|184.04|186.39|184.09|186.41|184.11|186.34|184.04|15
1652109780000|2022-05-09 15:23:00|186.36|184.06|186.25|183.95|186.36|184.06|186.18|183.88|13
1652109790000|2022-05-09 15:23:10|186.24|183.94|186.15|183.85|186.25|183.95|186.15|183.85|6
1652109800000|2022-05-09 15:23:20|186.14|183.84|186.17|183.87|186.18|183.88|186.14|183.84|16
1652109810000|2022-05-09 15:23:30|186.18|183.88|185.94|183.64|186.18|183.88|185.94|183.64|18
1652109820000|2022-05-09 15:23:40|185.92|183.62|186|183.7|186|183.7|185.82|183.52|20
1652109830000|2022-05-09 15:23:50|185.99|183.69|185.89|183.59|186.03|183.73|185.89|183.59|12
1652109840000|2022-05-09 15:24:00|185.9|183.6|185.9|183.6|185.92|183.62|185.84|183.54|22
1652109850000|2022-05-09 15:24:10|185.91|183.61|185.99|183.69|186|183.7|185.9|183.6|14
1652109860000|2022-05-09 15:24:20|186|183.7|185.8|183.5|186.05|183.75|185.72|183.42|24
1652109870000|2022-05-09 15:24:30|185.79|183.49|185.94|183.64|185.94|183.64|185.79|183.49|19
1652109880000|2022-05-09 15:24:40|185.95|183.65|186.05|183.75|186.05|183.75|185.91|183.61|20
1652109890000|2022-05-09 15:24:50|186.06|183.76|185.93|183.63|186.1|183.8|185.93|183.63|22
1652109900000|2022-05-09 15:25:00|185.99|183.69|186|183.7|186|183.7|185.91|183.61|12
1652109910000|2022-05-09 15:25:10|185.99|183.69|186.06|183.76|186.07|183.77|185.99|183.69|12
1652109920000|2022-05-09 15:25:20|186.07|183.77|186.09|183.79|186.15|183.85|186.07|183.77|19
1652109930000|2022-05-09 15:25:30|186.08|183.78|185.99|183.69|186.08|183.78|185.96|183.66|11
1652109940000|2022-05-09 15:25:40|185.94|183.64|185.91|183.61|185.99|183.69|185.91|183.61|6
1652109950000|2022-05-09 15:25:50|185.9|183.6|185.95|183.65|185.97|183.67|185.9|183.6|8
1652109960000|2022-05-09 15:26:00|185.93|183.63|185.76|183.46|185.93|183.63|185.76|183.46|15
1652109970000|2022-05-09 15:26:10|185.78|183.48|185.8|183.5|185.83|183.53|185.74|183.44|15
1652109980000|2022-05-09 15:26:20|185.79|183.49|185.54|183.24|185.79|183.49|185.54|183.24|17
1652109990000|2022-05-09 15:26:30|185.55|183.25|185.34|183.04|185.58|183.28|185.34|183.04|14
1652110000000|2022-05-09 15:26:40|185.37|183.07|185.33|183.03|185.38|183.08|185.33|183.03|7
1652110010000|2022-05-09 15:26:50|185.34|183.04|185.52|183.22|185.55|183.25|185.34|183.04|12
1652110020000|2022-05-09 15:27:00|185.53|183.23|185.69|183.39|185.69|183.39|185.53|183.23|15
1652110030000|2022-05-09 15:27:10|185.7|183.4|185.58|183.28|185.73|183.43|185.57|183.27|14
1652110040000|2022-05-09 15:27:20|185.56|183.26|185.54|183.24|185.59|183.29|185.54|183.24|14
1652110050000|2022-05-09 15:27:30|185.55|183.25|185.59|183.29|185.59|183.29|185.55|183.25|9
1652110060000|2022-05-09 15:27:40|185.58|183.28|185.55|183.25|185.59|183.29|185.53|183.23|10
1652110070000|2022-05-09 15:27:50|185.54|183.24|185.54|183.24|185.57|183.27|185.53|183.23|13
1652110080000|2022-05-09 15:28:00|185.53|183.23|185.42|183.12|185.55|183.25|185.42|183.12|21
1652110090000|2022-05-09 15:28:10|185.41|183.11|185.33|183.03|185.44|183.14|185.33|183.03|20
1652110100000|2022-05-09 15:28:20|185.29|182.99|185.15|182.85|185.34|183.04|185.09|182.79|23
1652110110000|2022-05-09 15:28:30|185.14|182.84|185.33|183.03|185.34|183.04|185.01|182.71|22
1652110120000|2022-05-09 15:28:40|185.28|182.98|185.43|183.13|185.43|183.13|185.28|182.98|16
1652110130000|2022-05-09 15:28:50|185.42|183.12|185.54|183.24|185.54|183.24|185.4|183.1|18
1652110140000|2022-05-09 15:29:00|185.55|183.25|185.52|183.22|185.63|183.33|185.51|183.21|18
1652110150000|2022-05-09 15:29:10|185.49|183.19|185.41|183.11|185.52|183.22|185.41|183.11|12
1652110160000|2022-05-09 15:29:20|185.43|183.13|185.4|183.1|185.44|183.14|185.37|183.07|18
1652110170000|2022-05-09 15:29:30|185.38|183.08|185.14|182.84|185.38|183.08|185.14|182.84|13
1652110180000|2022-05-09 15:29:40|185.15|182.85|185.06|182.76|185.16|182.86|185.01|182.71|12
1652110190000|2022-05-09 15:29:50|185.07|182.77|185.11|182.81|185.11|182.81|185.03|182.73|21
1652110200000|2022-05-09 15:30:00|185.1|182.8|185.14|182.84|185.15|182.85|185.01|182.71|19
1652110210000|2022-05-09 15:30:10|185.15|182.85|185.08|182.78|185.17|182.87|185.07|182.77|11
1652110220000|2022-05-09 15:30:20|185.09|182.79|184.62|182.32|185.1|182.8|184.59|182.29|27
1652110230000|2022-05-09 15:30:30|184.6|182.3|184.38|182.08|184.6|182.3|184.38|182.08|25
1652110240000|2022-05-09 15:30:40|184.37|182.07|184.3|182|184.37|182.07|183.9|181.6|34
1652110250000|2022-05-09 15:30:50|184.26|181.96|184.09|181.79|184.34|182.04|184.08|181.78|21
1652110260000|2022-05-09 15:31:00|184.08|181.78|183.89|181.59|184.08|181.78|183.89|181.59|17
1652110270000|2022-05-09 15:31:10|183.9|181.6|183.97|181.67|184.02|181.72|183.89|181.59|18
1652110280000|2022-05-09 15:31:20|183.92|181.62|183.55|181.25|183.98|181.68|183.55|181.25|22
1652110290000|2022-05-09 15:31:30|183.59|181.29|183.15|180.85|183.64|181.34|183.15|180.85|30
1652110300000|2022-05-09 15:31:40|183.03|180.73|183.13|180.83|183.13|180.83|182.87|180.57|26
1652110310000|2022-05-09 15:31:50|183.14|180.84|182.89|180.59|183.14|180.84|182.84|180.54|27
1652110320000|2022-05-09 15:32:00|182.83|180.53|182.72|180.42|182.85|180.55|182.53|180.23|31
1652110330000|2022-05-09 15:32:10|182.74|180.44|183.06|180.76|183.06|180.76|182.74|180.44|21
1652110340000|2022-05-09 15:32:20|183.1|180.8|183.61|181.31|183.61|181.31|183.07|180.77|26
1652110350000|2022-05-09 15:32:30|183.57|181.27|183|180.7|183.57|181.27|183|180.7|34
1652110360000|2022-05-09 15:32:40|183.01|180.71|182.67|180.37|183.01|180.71|182.64|180.34|27
1652110370000|2022-05-09 15:32:50|182.64|180.34|182.7|180.4|182.75|180.45|182.64|180.34|21
1652110380000|2022-05-09 15:33:00|182.71|180.41|182.18|179.88|182.72|180.42|182.18|179.88|31
1652110390000|2022-05-09 15:33:10|182.2|179.9|181.93|179.63|182.21|179.91|181.91|179.61|27
1652110400000|2022-05-09 15:33:20|181.94|179.64|182.18|179.88|182.5|180.2|181.94|179.64|29
1652110410000|2022-05-09 15:33:30|182.16|179.86|182.63|180.33|182.63|180.33|182.15|179.85|24
1652110420000|2022-05-09 15:33:40|182.62|180.32|182.14|179.84|182.62|180.32|182.14|179.84|31
1652110430000|2022-05-09 15:33:50|182.26|179.96|182.45|180.15|182.5|180.2|182.26|179.96|27
1652110440000|2022-05-09 15:34:00|182.46|180.16|182.48|180.18|182.52|180.22|182.41|180.11|27
1652110450000|2022-05-09 15:34:10|182.45|180.15|182.87|180.57|182.97|180.67|182.45|180.15|30
1652110460000|2022-05-09 15:34:20|182.88|180.58|183.06|180.76|183.13|180.83|182.85|180.55|23
1652110470000|2022-05-09 15:34:30|183.09|180.79|183.05|180.75|183.09|180.79|182.97|180.67|14
1652110480000|2022-05-09 15:34:40|183.07|180.77|183.22|180.92|183.22|180.92|183.07|180.77|14
1652110490000|2022-05-09 15:34:50|183.2|180.9|182.92|180.62|183.2|180.9|182.92|180.62|24
1652110500000|2022-05-09 15:35:00|182.98|180.68|183.43|181.13|183.43|181.13|182.98|180.68|18
1652110510000|2022-05-09 15:35:10|183.44|181.14|183.21|180.91|183.45|181.15|183.21|180.91|17
1652110520000|2022-05-09 15:35:20|183.2|180.9|182.92|180.62|183.21|180.91|182.83|180.53|28
1652110530000|2022-05-09 15:35:30|182.93|180.63|183.07|180.77|183.07|180.77|182.93|180.63|14
1652110540000|2022-05-09 15:35:40|183.06|180.76|182.94|180.64|183.1|180.8|182.94|180.64|18
1652110550000|2022-05-09 15:35:50|182.95|180.65|182.88|180.58|182.95|180.65|182.83|180.53|17
1652110560000|2022-05-09 15:36:00|182.89|180.59|182.77|180.47|182.89|180.59|182.77|180.47|19
1652110570000|2022-05-09 15:36:10|182.8|180.5|182.81|180.51|182.81|180.51|182.69|180.39|20
1652110580000|2022-05-09 15:36:20|182.82|180.52|182.69|180.39|182.89|180.59|182.68|180.38|22
1652110590000|2022-05-09 15:36:30|182.7|180.4|182.54|180.24|182.7|180.4|182.54|180.24|18
1652110600000|2022-05-09 15:36:40|182.53|180.23|182.68|180.38|182.68|180.38|182.5|180.2|21
1652110610000|2022-05-09 15:36:50|182.69|180.39|182.72|180.42|182.8|180.5|182.68|180.38|19
1652110620000|2022-05-09 15:37:00|182.73|180.43|183.05|180.75|183.05|180.75|182.71|180.41|23
1652110630000|2022-05-09 15:37:10|183.04|180.74|183.08|180.78|183.13|180.83|182.99|180.69|21
1652110640000|2022-05-09 15:37:20|183.09|180.79|183.13|180.83|183.33|181.03|183.09|180.79|28
1652110650000|2022-05-09 15:37:30|183.11|180.81|183.33|181.03|183.33|181.03|183.1|180.8|21
1652110660000|2022-05-09 15:37:40|183.31|181.01|183.38|181.08|183.51|181.21|183.24|180.94|29
1652110670000|2022-05-09 15:37:50|183.37|181.07|183.16|180.86|183.37|181.07|183.08|180.78|13
1652110680000|2022-05-09 15:38:00|183.14|180.84|183.38|181.08|183.38|181.08|183.12|180.82|14
1652110690000|2022-05-09 15:38:10|183.45|181.15|183.49|181.19|183.51|181.21|183.42|181.12|17
1652110700000|2022-05-09 15:38:20|183.47|181.17|183.52|181.22|183.6|181.3|183.43|181.13|25
1652110710000|2022-05-09 15:38:30|183.55|181.25|183.65|181.35|183.66|181.36|183.55|181.25|18
1652110720000|2022-05-09 15:38:40|183.66|181.36|183.66|181.36|183.69|181.39|183.64|181.34|15
1652110730000|2022-05-09 15:38:50|183.68|181.38|183.79|181.49|183.82|181.52|183.65|181.35|19
1652110740000|2022-05-09 15:39:00|183.82|181.52|183.74|181.44|183.86|181.56|183.74|181.44|13
1652110750000|2022-05-09 15:39:10|183.76|181.46|183.89|181.59|183.89|181.59|183.76|181.46|14
1652110760000|2022-05-09 15:39:20|183.87|181.57|183.9|181.6|183.93|181.63|183.8|181.5|24
1652110770000|2022-05-09 15:39:30|183.89|181.59|184.13|181.83|184.13|181.83|183.89|181.59|17
1652110780000|2022-05-09 15:39:40|184.29|181.99|184.35|182.05|184.37|182.07|184.29|181.99|24
1652110790000|2022-05-09 15:39:50|184.33|182.03|184.32|182.02|184.33|182.03|184.17|181.87|20
1652110800000|2022-05-09 15:40:00|184.33|182.03|184.4|182.1|184.45|182.15|184.33|182.03|20
1652110810000|2022-05-09 15:40:10|184.44|182.14|184.34|182.04|184.44|182.14|184.23|181.93|19
1652110820000|2022-05-09 15:40:20|184.35|182.05|184.08|181.78|184.37|182.07|184.06|181.76|15
1652110830000|2022-05-09 15:40:30|184.09|181.79|184.01|181.71|184.09|181.79|184|181.7|15
1652110840000|2022-05-09 15:40:40|184|181.7|183.91|181.61|184.02|181.72|183.88|181.58|15
1652110850000|2022-05-09 15:40:50|183.99|181.69|183.81|181.51|183.99|181.69|183.8|181.5|14
1652110860000|2022-05-09 15:41:00|183.8|181.5|183.8|181.5|183.89|181.59|183.8|181.5|19
1652110870000|2022-05-09 15:41:10|183.81|181.51|183.88|181.58|183.92|181.62|183.8|181.5|15
1652110880000|2022-05-09 15:41:20|183.87|181.57|183.89|181.59|183.92|181.62|183.8|181.5|17
1652110890000|2022-05-09 15:41:30|183.88|181.58|184.05|181.75|184.05|181.75|183.88|181.58|10
1652110900000|2022-05-09 15:41:40|184|181.7|184.15|181.85|184.15|181.85|184|181.7|6
1652110910000|2022-05-09 15:41:50|184.1|181.8|184.15|181.85|184.15|181.85|184.1|181.8|6
1652110920000|2022-05-09 15:42:00|184.18|181.88|184.1|181.8|184.36|182.06|184.1|181.8|15
1652110930000|2022-05-09 15:42:10|184.11|181.81|183.98|181.68|184.18|181.88|183.98|181.68|18
1652110940000|2022-05-09 15:42:20|183.99|181.69|184.01|181.71|184.01|181.71|183.99|181.69|3
1652110950000|2022-05-09 15:42:30|184|181.7|184.05|181.75|184.05|181.75|183.94|181.64|9
1652110960000|2022-05-09 15:42:40|184.08|181.78|184.09|181.79|184.1|181.8|184.08|181.78|8
1652110970000|2022-05-09 15:42:50|184.1|181.8|184.2|181.9|184.2|181.9|184.09|181.79|8
1652110980000|2022-05-09 15:43:00|184.19|181.89|184.02|181.72|184.2|181.9|184.02|181.72|12
1652110990000|2022-05-09 15:43:10|184.03|181.73|184.36|182.06|184.38|182.08|184.03|181.73|13
1652111000000|2022-05-09 15:43:20|184.34|182.04|184.23|181.93|184.34|182.04|184.19|181.89|9
1652111010000|2022-05-09 15:43:30|184.24|181.94|184.34|182.04|184.34|182.04|184.2|181.9|16
1652111020000|2022-05-09 15:43:40|184.3|182|184.2|181.9|184.33|182.03|184.2|181.9|8
1652111030000|2022-05-09 15:43:50|184.21|181.91|184.07|181.77|184.21|181.91|184.07|181.77|7
1652111040000|2022-05-09 15:44:00|184.05|181.75|184.03|181.73|184.1|181.8|184.03|181.73|7
1652111050000|2022-05-09 15:44:10|184.02|181.72|183.88|181.58|184.02|181.72|183.88|181.58|14
1652111060000|2022-05-09 15:44:20|183.89|181.59|183.68|181.38|183.89|181.59|183.66|181.36|20
1652111070000|2022-05-09 15:44:30|183.67|181.37|183.7|181.4|183.75|181.45|183.66|181.36|16
1652111080000|2022-05-09 15:44:40|183.74|181.44|183.87|181.57|183.88|181.58|183.74|181.44|13
1652111090000|2022-05-09 15:44:50|183.88|181.58|183.87|181.57|183.94|181.64|183.85|181.55|16
1652111100000|2022-05-09 15:45:00|183.86|181.56|183.87|181.57|183.88|181.58|183.82|181.52|14
1652111110000|2022-05-09 15:45:10|183.89|181.59|183.91|181.61|183.95|181.65|183.87|181.57|7
1652111120000|2022-05-09 15:45:20|183.9|181.6|183.89|181.59|183.98|181.68|183.86|181.56|20
1652111130000|2022-05-09 15:45:30|183.91|181.61|183.85|181.55|183.93|181.63|183.79|181.49|24
1652111140000|2022-05-09 15:45:40|183.86|181.56|183.85|181.55|183.88|181.58|183.8|181.5|11
1652111150000|2022-05-09 15:45:50|183.84|181.54|184.07|181.77|184.07|181.77|183.84|181.54|10
1652111160000|2022-05-09 15:46:00|184.08|181.78|183.97|181.67|184.16|181.86|183.97|181.67|18
1652111170000|2022-05-09 15:46:10|183.96|181.66|183.83|181.53|183.96|181.66|183.83|181.53|19
1652111180000|2022-05-09 15:46:20|183.89|181.59|183.82|181.52|183.89|181.59|183.7|181.4|21
1652111190000|2022-05-09 15:46:30|183.83|181.53|183.82|181.52|183.89|181.59|183.79|181.49|17
1652111200000|2022-05-09 15:46:40|183.83|181.53|183.84|181.54|183.88|181.58|183.74|181.44|19
1652111210000|2022-05-09 15:46:50|183.85|181.55|184|181.7|184|181.7|183.83|181.53|10
1652111220000|2022-05-09 15:47:00|183.99|181.69|184.04|181.74|184.09|181.79|183.92|181.62|11
1652111230000|2022-05-09 15:47:10|184.02|181.72|183.95|181.65|184.05|181.75|183.95|181.65|6
1652111240000|2022-05-09 15:47:20|183.94|181.64|183.86|181.56|183.94|181.64|183.84|181.54|20
1652111250000|2022-05-09 15:47:30|183.9|181.6|183.9|181.6|183.91|181.61|183.86|181.56|9
1652111260000|2022-05-09 15:47:40|183.93|181.63|183.89|181.59|183.94|181.64|183.87|181.57|4
1652111270000|2022-05-09 15:47:50|183.88|181.58|183.9|181.6|183.98|181.68|183.85|181.55|11
1652111280000|2022-05-09 15:48:00|183.89|181.59|183.86|181.56|183.89|181.59|183.79|181.49|12
1652111290000|2022-05-09 15:48:10|183.87|181.57|183.79|181.49|183.91|181.61|183.78|181.48|12
1652111300000|2022-05-09 15:48:20|183.8|181.5|183.79|181.49|183.86|181.56|183.77|181.47|9
1652111310000|2022-05-09 15:48:30|183.75|181.45|183.84|181.54|183.85|181.55|183.75|181.45|18
1652111320000|2022-05-09 15:48:40|183.85|181.55|183.79|181.49|183.85|181.55|183.77|181.47|12
1652111330000|2022-05-09 15:48:50|183.78|181.48|183.68|181.38|183.78|181.48|183.68|181.38|8
1652111340000|2022-05-09 15:49:00|183.7|181.4|183.62|181.32|183.7|181.4|183.59|181.29|10
1652111350000|2022-05-09 15:49:10|183.64|181.34|183.38|181.08|183.65|181.35|183.38|181.08|22
1652111360000|2022-05-09 15:49:20|183.4|181.1|183.18|180.88|183.4|181.1|183.18|180.88|16
1652111370000|2022-05-09 15:49:30|183.2|180.9|183.12|180.82|183.2|180.9|183.12|180.82|10
1652111380000|2022-05-09 15:49:40|183.11|180.81|183.12|180.82|183.17|180.87|183.11|180.81|19
1652111390000|2022-05-09 15:49:50|183.13|180.83|183.1|180.8|183.15|180.85|183.1|180.8|9
1652111400000|2022-05-09 15:50:00|183.11|180.81|183.44|181.14|183.44|181.14|183.11|180.81|12
1652111410000|2022-05-09 15:50:10|183.42|181.12|183.21|180.91|183.42|181.12|183.21|180.91|10
1652111420000|2022-05-09 15:50:20|183.2|180.9|183.42|181.12|183.43|181.13|183.13|180.83|16
1652111430000|2022-05-09 15:50:30|183.38|181.08|183.53|181.23|183.54|181.24|183.37|181.07|11
1652111440000|2022-05-09 15:50:40|183.54|181.24|183.78|181.48|183.78|181.48|183.54|181.24|15
1652111450000|2022-05-09 15:50:50|183.84|181.54|184.32|182.02|184.33|182.03|183.78|181.48|25
1652111460000|2022-05-09 15:51:00|184.31|182.01|184.22|181.92|184.32|182.02|184.19|181.89|18
1652111470000|2022-05-09 15:51:10|184.2|181.9|184.39|182.09|184.4|182.1|184.2|181.9|19
1652111480000|2022-05-09 15:51:20|184.4|182.1|184.39|182.09|184.42|182.12|184.35|182.05|17
1652111490000|2022-05-09 15:51:30|184.38|182.08|184.55|182.25|184.56|182.26|184.37|182.07|16
1652111500000|2022-05-09 15:51:40|184.54|182.24|184.57|182.27|184.59|182.29|184.54|182.24|16
1652111510000|2022-05-09 15:51:50|184.58|182.28|184.52|182.22|184.58|182.28|184.5|182.2|18
1652111520000|2022-05-09 15:52:00|184.54|182.24|184.42|182.12|184.54|182.24|184.37|182.07|21
1652111530000|2022-05-09 15:52:10|184.43|182.13|184.61|182.31|184.62|182.32|184.43|182.13|19
1652111540000|2022-05-09 15:52:20|184.59|182.29|184.59|182.29|184.62|182.32|184.52|182.22|17
1652111550000|2022-05-09 15:52:30|184.6|182.3|184.56|182.26|184.6|182.3|184.43|182.13|25
1652111560000|2022-05-09 15:52:40|184.57|182.27|184.47|182.17|184.57|182.27|184.42|182.12|15
1652111570000|2022-05-09 15:52:50|184.48|182.18|184.46|182.16|184.52|182.22|184.44|182.14|16
1652111580000|2022-05-09 15:53:00|184.44|182.14|184.46|182.16|184.47|182.17|184.41|182.11|12
1652111590000|2022-05-09 15:53:10|184.45|182.15|184.51|182.21|184.51|182.21|184.39|182.09|13
1652111600000|2022-05-09 15:53:20|184.52|182.22|184.41|182.11|184.53|182.23|184.41|182.11|10
1652111610000|2022-05-09 15:53:30|184.39|182.09|184.4|182.1|184.43|182.13|184.38|182.08|10
1652111620000|2022-05-09 15:53:40|184.42|182.12|184.15|181.85|184.42|182.12|184.15|181.85|11
1652111630000|2022-05-09 15:53:50|184.14|181.84|184.05|181.75|184.14|181.84|184.03|181.73|16
1652111640000|2022-05-09 15:54:00|184.08|181.78|184.04|181.74|184.08|181.78|184.04|181.74|8
1652111650000|2022-05-09 15:54:10|184.05|181.75|184.11|181.81|184.19|181.89|184.03|181.73|14
1652111660000|2022-05-09 15:54:20|184.12|181.82|184.2|181.9|184.21|181.91|184.09|181.79|9
1652111670000|2022-05-09 15:54:30|184.29|181.99|184.2|181.9|184.37|182.07|184.2|181.9|9
1652111680000|2022-05-09 15:54:40|184.31|182.01|184.15|181.85|184.37|182.07|184.12|181.82|16
1652111690000|2022-05-09 15:54:50|184.14|181.84|184.13|181.83|184.16|181.86|184.13|181.83|5
1652111700000|2022-05-09 15:55:00|184.11|181.81|183.97|181.67|184.13|181.83|183.95|181.65|17
1652111710000|2022-05-09 15:55:10|183.96|181.66|184.01|181.71|184.01|181.71|183.92|181.62|14
1652111720000|2022-05-09 15:55:20|184.03|181.73|184.09|181.79|184.11|181.81|184.01|181.71|12
1652111730000|2022-05-09 15:55:30|184.1|181.8|184.1|181.8|184.12|181.82|184.02|181.72|12
1652111740000|2022-05-09 15:55:40|184.11|181.81|184.1|181.8|184.11|181.81|184.09|181.79|4
1652111750000|2022-05-09 15:55:50|184.09|181.79|184.1|181.8|184.1|181.8|184.07|181.77|3
1652111760000|2022-05-09 15:56:00|184.18|181.88|184.39|182.09|184.4|182.1|184.18|181.88|13
1652111770000|2022-05-09 15:56:10|184.19|181.89|184.1|181.8|184.19|181.89|184.02|181.72|14
1652111780000|2022-05-09 15:56:20|184.11|181.81|184.16|181.86|184.19|181.89|184.11|181.81|9
1652111790000|2022-05-09 15:56:30|184.14|181.84|184.1|181.8|184.15|181.85|184.1|181.8|9
1652111800000|2022-05-09 15:56:40|184.11|181.81|184.11|181.81|184.11|181.81|184.11|181.81|1
1652111810000|2022-05-09 15:56:50|184.1|181.8|184.03|181.73|184.1|181.8|184.03|181.73|8
1652111820000|2022-05-09 15:57:00|184.02|181.72|184.01|181.71|184.05|181.75|184.01|181.71|5
1652111830000|2022-05-09 15:57:10|184|181.7|183.81|181.51|184|181.7|183.8|181.5|23
1652111840000|2022-05-09 15:57:20|183.8|181.5|183.84|181.54|183.91|181.61|183.8|181.5|16
1652111850000|2022-05-09 15:57:30|183.82|181.52|184.1|181.8|184.1|181.8|183.82|181.52|15
1652111860000|2022-05-09 15:57:40|184.08|181.78|184.11|181.81|184.11|181.81|184.08|181.78|4
1652111870000|2022-05-09 15:57:50|184.12|181.82|184.41|182.11|184.41|182.11|184.12|181.82|15
1652111880000|2022-05-09 15:58:00|184.44|182.14|184.58|182.28|184.63|182.33|184.43|182.13|15
1652111890000|2022-05-09 15:58:10|184.57|182.27|184.53|182.23|184.65|182.35|184.53|182.23|20
1652111900000|2022-05-09 15:58:20|184.52|182.22|184.58|182.28|184.63|182.33|184.51|182.21|14
1652111910000|2022-05-09 15:58:30|184.52|182.22|184.36|182.06|184.56|182.26|184.36|182.06|23
1652111920000|2022-05-09 15:58:40|184.35|182.05|184|181.7|184.39|182.09|183.97|181.67|18
1652111930000|2022-05-09 15:58:50|184.01|181.71|183.91|181.61|184.1|181.8|183.91|181.61|16
1652111940000|2022-05-09 15:59:00|183.88|181.58|183.86|181.56|183.94|181.64|183.79|181.49|26
1652111950000|2022-05-09 15:59:10|183.85|181.55|183.94|181.64|183.97|181.67|183.85|181.55|12
1652111960000|2022-05-09 15:59:20|183.92|181.62|184.01|181.71|184.11|181.81|183.92|181.62|16
1652111970000|2022-05-09 15:59:30|184.02|181.72|184.11|181.81|184.11|181.81|184.01|181.71|15
1652111980000|2022-05-09 15:59:40|184.15|181.85|184.13|181.83|184.2|181.9|184.12|181.82|8
1652111990000|2022-05-09 15:59:50|184.14|181.84|184.13|181.83|184.37|182.07|184.12|181.82|19
1652112000000|2022-05-09 16:00:00|184.12|181.82|184.07|181.77|184.13|181.83|184.07|181.77|12
1652112010000|2022-05-09 16:00:10|184.05|181.75|184.02|181.72|184.12|181.82|184.02|181.72|16
1652112020000|2022-05-09 16:00:20|184.03|181.73|183.99|181.69|184.03|181.73|183.91|181.61|11
1652112030000|2022-05-09 16:00:30|184.01|181.71|184.03|181.73|184.05|181.75|184.01|181.71|8
1652112040000|2022-05-09 16:00:40|184.02|181.72|184|181.7|184.03|181.73|183.92|181.62|13
1652112050000|2022-05-09 16:00:50|183.99|181.69|183.92|181.62|183.99|181.69|183.88|181.58|12
1652112060000|2022-05-09 16:01:00|183.85|181.55|183.81|181.51|183.93|181.63|183.78|181.48|21
1652112070000|2022-05-09 16:01:10|183.8|181.5|183.65|181.35|183.81|181.51|183.63|181.33|21
1652112080000|2022-05-09 16:01:20|183.61|181.31|183.61|181.31|183.71|181.41|183.61|181.31|18
1652112090000|2022-05-09 16:01:30|183.64|181.34|183.66|181.36|183.74|181.44|183.62|181.32|11
1652112100000|2022-05-09 16:01:40|183.63|181.33|183.59|181.29|183.69|181.39|183.53|181.23|15
1652112110000|2022-05-09 16:01:50|183.57|181.27|183.43|181.13|183.57|181.27|183.41|181.11|13
1652112120000|2022-05-09 16:02:00|183.44|181.14|183.39|181.09|183.57|181.27|183.36|181.06|25
1652112130000|2022-05-09 16:02:10|183.4|181.1|183.34|181.04|183.45|181.15|183.34|181.04|15
1652112140000|2022-05-09 16:02:20|183.38|181.08|183.57|181.27|183.58|181.28|183.35|181.05|24
1652112150000|2022-05-09 16:02:30|183.58|181.28|183.61|181.31|183.71|181.41|183.58|181.28|19
1652112160000|2022-05-09 16:02:40|183.6|181.3|183.57|181.27|183.66|181.36|183.57|181.27|17
1652112170000|2022-05-09 16:02:50|183.6|181.3|183.44|181.14|183.6|181.3|183.42|181.12|16
1652112180000|2022-05-09 16:03:00|183.43|181.13|183.43|181.13|183.49|181.19|183.37|181.07|28
1652112190000|2022-05-09 16:03:10|183.41|181.11|183.4|181.1|183.44|181.14|183.38|181.08|22
1652112200000|2022-05-09 16:03:20|183.39|181.09|183.31|181.01|183.4|181.1|183.31|181.01|11
1652112210000|2022-05-09 16:03:30|183.33|181.03|183.09|180.79|183.35|181.05|183.07|180.77|22
1652112220000|2022-05-09 16:03:40|183.11|180.81|182.93|180.63|183.11|180.81|182.93|180.63|14
1652112230000|2022-05-09 16:03:50|182.97|180.67|182.85|180.55|182.99|180.69|182.85|180.55|18
1652112240000|2022-05-09 16:04:00|182.87|180.57|182.88|180.58|182.88|180.58|182.81|180.51|18
1652112250000|2022-05-09 16:04:10|182.87|180.57|182.84|180.54|182.92|180.62|182.83|180.53|19
1652112260000|2022-05-09 16:04:20|182.86|180.56|182.89|180.59|182.91|180.61|182.84|180.54|20
1652112270000|2022-05-09 16:04:30|182.88|180.58|182.98|180.68|183.01|180.71|182.87|180.57|12
1652112280000|2022-05-09 16:04:40|182.99|180.69|183.01|180.71|183.01|180.71|182.89|180.59|14
1652112290000|2022-05-09 16:04:50|183|180.7|183.1|180.8|183.1|180.8|183|180.7|9
1652112300000|2022-05-09 16:05:00|183.09|180.79|183.05|180.75|183.1|180.8|183.01|180.71|6
1652112310000|2022-05-09 16:05:10|183.1|180.8|183.11|180.81|183.11|180.81|183.08|180.78|4
1652112320000|2022-05-09 16:05:20|183.1|180.8|183.14|180.84|183.14|180.84|183.1|180.8|6
1652112330000|2022-05-09 16:05:30|183.16|180.86|183.26|180.96|183.26|180.96|183.1|180.8|10
1652112340000|2022-05-09 16:05:40|183.31|181.01|183.49|181.19|183.54|181.24|183.31|181.01|27
1652112350000|2022-05-09 16:05:50|183.48|181.18|183.57|181.27|183.6|181.3|183.48|181.18|21
1652112360000|2022-05-09 16:06:00|183.55|181.25|183.55|181.25|183.56|181.26|183.5|181.2|22
1652112370000|2022-05-09 16:06:10|183.56|181.26|183.55|181.25|183.57|181.27|183.52|181.22|13
1652112380000|2022-05-09 16:06:20|183.59|181.29|183.75|181.45|183.75|181.45|183.59|181.29|21
1652112390000|2022-05-09 16:06:30|183.82|181.52|183.94|181.64|183.95|181.65|183.8|181.5|19
1652112400000|2022-05-09 16:06:40|183.92|181.62|184.1|181.8|184.22|181.92|183.91|181.61|24
1652112410000|2022-05-09 16:06:50|184.11|181.81|184.34|182.04|184.34|182.04|184.11|181.81|18
1652112420000|2022-05-09 16:07:00|184.36|182.06|184.56|182.26|184.56|182.26|184.36|182.06|22
1652112430000|2022-05-09 16:07:10|184.61|182.31|184.82|182.52|184.84|182.54|184.55|182.25|23
1652112440000|2022-05-09 16:07:20|184.83|182.53|184.81|182.51|184.89|182.59|184.78|182.48|25
1652112450000|2022-05-09 16:07:30|184.74|182.44|184.93|182.63|184.96|182.66|184.74|182.44|16
1652112460000|2022-05-09 16:07:40|184.94|182.64|184.94|182.64|184.98|182.68|184.92|182.62|11
1652112470000|2022-05-09 16:07:50|184.95|182.65|184.97|182.67|184.97|182.67|184.92|182.62|15
1652112480000|2022-05-09 16:08:00|184.98|182.68|185|182.7|185|182.7|184.98|182.68|8
1652112490000|2022-05-09 16:08:10|185.08|182.78|185.04|182.74|185.08|182.78|185.02|182.72|7
1652112500000|2022-05-09 16:08:20|185.03|182.73|184.97|182.67|185.03|182.73|184.93|182.63|21
1652112510000|2022-05-09 16:08:30|184.92|182.62|184.88|182.58|184.93|182.63|184.87|182.57|13
1652112520000|2022-05-09 16:08:40|184.87|182.57|184.75|182.45|184.89|182.59|184.72|182.42|16
1652112530000|2022-05-09 16:08:50|184.76|182.46|184.66|182.36|184.8|182.5|184.65|182.35|16
1652112540000|2022-05-09 16:09:00|184.65|182.35|184.63|182.33|184.68|182.38|184.6|182.3|13
1652112550000|2022-05-09 16:09:10|184.61|182.31|184.47|182.17|184.62|182.32|184.47|182.17|22
1652112560000|2022-05-09 16:09:20|184.46|182.16|184.45|182.15|184.5|182.2|184.42|182.12|12
1652112570000|2022-05-09 16:09:30|184.48|182.18|184.43|182.13|184.53|182.23|184.42|182.12|20
1652112580000|2022-05-09 16:09:40|184.42|182.12|184.1|181.8|184.43|182.13|184.1|181.8|11
1652112590000|2022-05-09 16:09:50|184.09|181.79|183.9|181.6|184.09|181.79|183.9|181.6|14
1652112600000|2022-05-09 16:10:00|183.88|181.58|184.07|181.77|184.07|181.77|183.86|181.56|22
1652112610000|2022-05-09 16:10:10|184.08|181.78|184.28|181.98|184.29|181.99|184.04|181.74|22
1652112620000|2022-05-09 16:10:20|184.33|182.03|184.58|182.28|184.59|182.29|184.33|182.03|20
1652112630000|2022-05-09 16:10:30|184.55|182.25|184.57|182.27|184.58|182.28|184.54|182.24|10
1652112640000|2022-05-09 16:10:40|184.55|182.25|184.64|182.34|184.64|182.34|184.52|182.22|13
1652112650000|2022-05-09 16:10:50|184.65|182.35|184.69|182.39|184.69|182.39|184.64|182.34|13
1652112660000|2022-05-09 16:11:00|184.68|182.38|184.52|182.22|184.69|182.39|184.52|182.22|18
1652112670000|2022-05-09 16:11:10|184.53|182.23|184.42|182.12|184.53|182.23|184.41|182.11|14
1652112680000|2022-05-09 16:11:20|184.45|182.15|184.4|182.1|184.45|182.15|184.24|181.94|22
1652112690000|2022-05-09 16:11:30|184.43|182.13|184.53|182.23|184.54|182.24|184.39|182.09|15
1652112700000|2022-05-09 16:11:40|184.54|182.24|184.67|182.37|184.68|182.38|184.54|182.24|13
1652112710000|2022-05-09 16:11:50|184.66|182.36|184.66|182.36|184.7|182.4|184.65|182.35|6
1652112720000|2022-05-09 16:12:00|184.65|182.35|184.65|182.35|184.7|182.4|184.65|182.35|14
1652112730000|2022-05-09 16:12:10|184.63|182.33|184.58|182.28|184.63|182.33|184.58|182.28|3
1652112740000|2022-05-09 16:12:20|184.6|182.3|184.52|182.22|184.6|182.3|184.52|182.22|6
1652112750000|2022-05-09 16:12:30|184.5|182.2|184.42|182.12|184.51|182.21|184.4|182.1|13
1652112760000|2022-05-09 16:12:40|184.43|182.13|184.55|182.25|184.58|182.28|184.43|182.13|22
1652112770000|2022-05-09 16:12:50|184.56|182.26|184.62|182.32|184.64|182.34|184.56|182.26|18
1652112780000|2022-05-09 16:13:00|184.64|182.34|184.83|182.53|184.9|182.6|184.64|182.34|20
1652112790000|2022-05-09 16:13:10|184.82|182.52|184.75|182.45|184.88|182.58|184.72|182.42|17
1652112800000|2022-05-09 16:13:20|184.77|182.47|184.85|182.55|184.87|182.57|184.77|182.47|19
1652112810000|2022-05-09 16:13:30|184.84|182.54|184.76|182.46|184.84|182.54|184.76|182.46|7
1652112820000|2022-05-09 16:13:40|184.79|182.49|184.61|182.31|184.79|182.49|184.61|182.31|12
1652112830000|2022-05-09 16:13:50|184.6|182.3|184.74|182.44|184.74|182.44|184.58|182.28|17
1652112840000|2022-05-09 16:14:00|184.73|182.43|184.84|182.54|184.84|182.54|184.73|182.43|12
1652112850000|2022-05-09 16:14:10|184.83|182.53|185.02|182.72|185.02|182.72|184.82|182.52|9
1652112860000|2022-05-09 16:14:20|185|182.7|185.04|182.74|185.1|182.8|184.95|182.65|19
1652112870000|2022-05-09 16:14:30|185.02|182.72|185.02|182.72|185.06|182.76|185.01|182.71|15
1652112880000|2022-05-09 16:14:40|185.01|182.71|184.95|182.65|185.03|182.73|184.95|182.65|8
1652112890000|2022-05-09 16:14:50|184.97|182.67|184.84|182.54|184.97|182.67|184.84|182.54|15
1652112900000|2022-05-09 16:15:00|184.86|182.56|185.21|182.91|185.21|182.91|184.78|182.48|25
1652112910000|2022-05-09 16:15:10|185.25|182.95|185.17|182.87|185.31|183.01|185.13|182.83|17
1652112920000|2022-05-09 16:15:20|185.09|182.79|185.12|182.82|185.15|182.85|185.07|182.77|10
1652112930000|2022-05-09 16:15:30|185.14|182.84|185.3|183|185.33|183.03|185.12|182.82|16
1652112940000|2022-05-09 16:15:40|185.33|183.03|185.37|183.07|185.42|183.12|185.32|183.02|19
1652112950000|2022-05-09 16:15:50|185.38|183.08|185.7|183.4|185.7|183.4|185.38|183.08|20
1652112960000|2022-05-09 16:16:00|185.71|183.41|185.69|183.39|185.78|183.48|185.69|183.39|16
1652112970000|2022-05-09 16:16:10|185.63|183.33|185.34|183.04|185.63|183.33|185.34|183.04|21
1652112980000|2022-05-09 16:16:20|185.39|183.09|185.42|183.12|185.42|183.12|185.23|182.93|14
1652112990000|2022-05-09 16:16:30|185.45|183.15|185.42|183.12|185.45|183.15|185.38|183.08|13
1652113000000|2022-05-09 16:16:40|185.41|183.11|185.46|183.16|185.46|183.16|185.4|183.1|13
1652113010000|2022-05-09 16:16:50|185.45|183.15|185.38|183.08|185.45|183.15|185.17|182.87|17
1652113020000|2022-05-09 16:17:00|185.37|183.07|185.22|182.92|185.38|183.08|185.22|182.92|18
1652113030000|2022-05-09 16:17:10|185.16|182.86|185.15|182.85|185.16|182.86|185.14|182.84|8
1652113040000|2022-05-09 16:17:20|185.16|182.86|185.23|182.93|185.36|183.06|185.14|182.84|17
1652113050000|2022-05-09 16:17:30|185.24|182.94|185.27|182.97|185.28|182.98|185.23|182.93|13
1652113060000|2022-05-09 16:17:40|185.3|183|185.41|183.11|185.41|183.11|185.3|183|11
1652113070000|2022-05-09 16:17:50|185.39|183.09|185.57|183.27|185.57|183.27|185.39|183.09|13
1652113080000|2022-05-09 16:18:00|185.56|183.26|185.48|183.18|185.64|183.34|185.48|183.18|19
1652113090000|2022-05-09 16:18:10|185.45|183.15|185.5|183.2|185.51|183.21|185.41|183.11|17
1652113100000|2022-05-09 16:18:20|185.49|183.19|185.46|183.16|185.49|183.19|185.46|183.16|5
1652113110000|2022-05-09 16:18:30|185.5|183.2|185.39|183.09|185.52|183.22|185.38|183.08|16
1652113120000|2022-05-09 16:18:40|185.4|183.1|185.39|183.09|185.43|183.13|185.39|183.09|12
1652113130000|2022-05-09 16:18:50|185.38|183.08|185.27|182.97|185.38|183.08|185.22|182.92|22
1652113140000|2022-05-09 16:19:00|185.26|182.96|185.37|183.07|185.37|183.07|185.26|182.96|14
1652113150000|2022-05-09 16:19:10|185.38|183.08|185.34|183.04|185.4|183.1|185.34|183.04|9
1652113160000|2022-05-09 16:19:20|185.33|183.03|185.31|183.01|185.37|183.07|185.31|183.01|21
1652113170000|2022-05-09 16:19:30|185.32|183.02|184.96|182.66|185.34|183.04|184.96|182.66|16
1652113180000|2022-05-09 16:19:40|184.95|182.65|184.94|182.64|185|182.7|184.94|182.64|14
1652113190000|2022-05-09 16:19:50|184.95|182.65|185.02|182.72|185.02|182.72|184.94|182.64|12
1652113200000|2022-05-09 16:20:00|185.01|182.71|184.98|182.68|185.02|182.72|184.95|182.65|10
1652113210000|2022-05-09 16:20:10|184.86|182.56|184.81|182.51|184.92|182.62|184.81|182.51|18
1652113220000|2022-05-09 16:20:20|184.8|182.5|184.75|182.45|184.82|182.52|184.72|182.42|18
1652113230000|2022-05-09 16:20:30|184.76|182.46|184.71|182.41|184.81|182.51|184.62|182.32|23
1652113240000|2022-05-09 16:20:40|184.7|182.4|184.61|182.31|184.72|182.42|184.61|182.31|23
1652113250000|2022-05-09 16:20:50|184.67|182.37|184.61|182.31|184.69|182.39|184.61|182.31|18
1652113260000|2022-05-09 16:21:00|184.6|182.3|184.66|182.36|184.67|182.37|184.6|182.3|17
1652113270000|2022-05-09 16:21:10|184.67|182.37|184.89|182.59|184.9|182.6|184.67|182.37|22
1652113280000|2022-05-09 16:21:20|184.91|182.61|184.8|182.5|184.91|182.61|184.8|182.5|22
1652113290000|2022-05-09 16:21:30|184.81|182.51|184.81|182.51|184.88|182.58|184.74|182.44|25
1652113300000|2022-05-09 16:21:40|184.76|182.46|184.76|182.46|184.77|182.47|184.75|182.45|7
1652113310000|2022-05-09 16:21:50|184.79|182.49|184.82|182.52|184.82|182.52|184.78|182.48|10
1652113320000|2022-05-09 16:22:00|184.79|182.49|184.7|182.4|184.79|182.49|184.7|182.4|21
1652113330000|2022-05-09 16:22:10|184.71|182.41|184.75|182.45|184.83|182.53|184.7|182.4|18
1652113340000|2022-05-09 16:22:20|184.79|182.49|184.78|182.48|184.79|182.49|184.78|182.48|4
1652113350000|2022-05-09 16:22:30|184.76|182.46|184.78|182.48|184.8|182.5|184.76|182.46|9
1652113360000|2022-05-09 16:22:40|184.73|182.43|184.77|182.47|184.78|182.48|184.73|182.43|6
1652113370000|2022-05-09 16:22:50|184.78|182.48|184.77|182.47|184.83|182.53|184.77|182.47|8
1652113380000|2022-05-09 16:23:00|184.76|182.46|184.73|182.43|184.76|182.46|184.68|182.38|14
1652113390000|2022-05-09 16:23:10|184.74|182.44|184.83|182.53|184.83|182.53|184.73|182.43|12
1652113400000|2022-05-09 16:23:20|184.82|182.52|184.85|182.55|184.88|182.58|184.8|182.5|8
1652113410000|2022-05-09 16:23:30|184.84|182.54|184.85|182.55|184.88|182.58|184.84|182.54|8
1652113420000|2022-05-09 16:23:40|184.9|182.6|185.01|182.71|185.01|182.71|184.9|182.6|13
1652113430000|2022-05-09 16:23:50|184.99|182.69|185.01|182.71|185.02|182.72|184.99|182.69|5
1652113440000|2022-05-09 16:24:00|185.05|182.75|185.28|182.98|185.28|182.98|185.05|182.75|11
1652113450000|2022-05-09 16:24:10|185.34|183.04|185.5|183.2|185.5|183.2|185.33|183.03|17
1652113460000|2022-05-09 16:24:20|185.51|183.21|185.46|183.16|185.52|183.22|185.45|183.15|17
1652113470000|2022-05-09 16:24:30|185.47|183.17|185.48|183.18|185.55|183.25|185.46|183.16|22
1652113480000|2022-05-09 16:24:40|185.47|183.17|185.2|182.9|185.49|183.19|185.19|182.89|24
1652113490000|2022-05-09 16:24:50|185.19|182.89|185.13|182.83|185.21|182.91|185.13|182.83|8
1652113500000|2022-05-09 16:25:00|185.15|182.85|185.34|183.04|185.35|183.05|185.12|182.82|14
1652113510000|2022-05-09 16:25:10|185.3|183|185.4|183.1|185.4|183.1|185.29|182.99|21
1652113520000|2022-05-09 16:25:20|185.35|183.05|185.35|183.05|185.36|183.06|185.35|183.05|3
1652113530000|2022-05-09 16:25:30|185.34|183.04|185|182.7|185.34|183.04|184.95|182.65|30
1652113540000|2022-05-09 16:25:40|184.99|182.69|184.87|182.57|184.99|182.69|184.85|182.55|9
1652113550000|2022-05-09 16:25:50|184.88|182.58|184.81|182.51|184.89|182.59|184.8|182.5|11
1652113560000|2022-05-09 16:26:00|184.83|182.53|184.54|182.24|184.83|182.53|184.52|182.22|19
1652113570000|2022-05-09 16:26:10|184.53|182.23|184.51|182.21|184.59|182.29|184.45|182.15|25
1652113580000|2022-05-09 16:26:20|184.57|182.27|184.53|182.23|184.63|182.33|184.52|182.22|18
1652113590000|2022-05-09 16:26:30|184.54|182.24|184.5|182.2|184.55|182.25|184.48|182.18|15
1652113600000|2022-05-09 16:26:40|184.49|182.19|184.47|182.17|184.52|182.22|184.43|182.13|11
1652113610000|2022-05-09 16:26:50|184.44|182.14|184.4|182.1|184.44|182.14|184.39|182.09|12
1652113620000|2022-05-09 16:27:00|184.39|182.09|184.43|182.13|184.43|182.13|184.33|182.03|18
1652113630000|2022-05-09 16:27:10|184.41|182.11|184.55|182.25|184.55|182.25|184.41|182.11|14
1652113640000|2022-05-09 16:27:20|184.56|182.26|184.41|182.11|184.56|182.26|184.41|182.11|15
1652113650000|2022-05-09 16:27:30|184.43|182.13|184.43|182.13|184.49|182.19|184.39|182.09|19
1652113660000|2022-05-09 16:27:40|184.42|182.12|184.41|182.11|184.5|182.2|184.41|182.11|17
1652113670000|2022-05-09 16:27:50|184.35|182.05|184.43|182.13|184.45|182.15|184.35|182.05|7
1652113680000|2022-05-09 16:28:00|184.44|182.14|184.42|182.12|184.47|182.17|184.39|182.09|16
1652113690000|2022-05-09 16:28:10|184.41|182.11|184.57|182.27|184.57|182.27|184.41|182.11|16
1652113700000|2022-05-09 16:28:20|184.51|182.21|184.51|182.21|184.53|182.23|184.49|182.19|11
1652113710000|2022-05-09 16:28:30|184.5|182.2|184.49|182.19|184.51|182.21|184.49|182.19|4
1652113720000|2022-05-09 16:28:40|184.5|182.2|184.57|182.27|184.57|182.27|184.5|182.2|6
1652113730000|2022-05-09 16:28:50|184.56|182.26|184.57|182.27|184.63|182.33|184.56|182.26|8
1652113740000|2022-05-09 16:29:00|184.49|182.19|184.49|182.19|184.55|182.25|184.49|182.19|8
1652113750000|2022-05-09 16:29:10|184.51|182.21|184.7|182.4|184.7|182.4|184.4|182.1|21
1652113760000|2022-05-09 16:29:20|184.71|182.41|184.67|182.37|184.72|182.42|184.6|182.3|15
1652113770000|2022-05-09 16:29:30|184.66|182.36|184.6|182.3|184.67|182.37|184.58|182.28|15
1652113780000|2022-05-09 16:29:40|184.59|182.29|184.66|182.36|184.68|182.38|184.58|182.28|10
1652113790000|2022-05-09 16:29:50|184.67|182.37|184.65|182.35|184.68|182.38|184.62|182.32|7
1652113800000|2022-05-09 16:30:00|184.66|182.36|184.58|182.28|184.66|182.36|184.56|182.26|18
1652113810000|2022-05-09 16:30:10|184.6|182.3|184.76|182.46|184.81|182.51|184.6|182.3|17
1652113820000|2022-05-09 16:30:20|184.82|182.52|184.84|182.54|184.85|182.55|184.82|182.52|6
1652113830000|2022-05-09 16:30:30|184.81|182.51|184.77|182.47|184.85|182.55|184.77|182.47|6
1652113840000|2022-05-09 16:30:40|184.76|182.46|184.59|182.29|184.78|182.48|184.59|182.29|19
1652113850000|2022-05-09 16:30:50|184.53|182.23|184.38|182.08|184.56|182.26|184.37|182.07|19
1652113860000|2022-05-09 16:31:00|184.37|182.07|184.45|182.15|184.45|182.15|184.34|182.04|15
1652113870000|2022-05-09 16:31:10|184.49|182.19|184.48|182.18|184.51|182.21|184.47|182.17|7
1652113880000|2022-05-09 16:31:20|184.49|182.19|184.9|182.6|184.9|182.6|184.49|182.19|21
1652113890000|2022-05-09 16:31:30|184.91|182.61|184.91|182.61|185.07|182.77|184.91|182.61|17
1652113900000|2022-05-09 16:31:40|184.94|182.64|184.79|182.49|184.94|182.64|184.74|182.44|18
1652113910000|2022-05-09 16:31:50|184.8|182.5|184.74|182.44|184.81|182.51|184.7|182.4|21
1652113920000|2022-05-09 16:32:00|184.73|182.43|184.62|182.32|184.74|182.44|184.62|182.32|11
1652113930000|2022-05-09 16:32:10|184.7|182.4|184.8|182.5|184.84|182.54|184.68|182.38|15
1652113940000|2022-05-09 16:32:20|184.81|182.51|184.85|182.55|184.88|182.58|184.79|182.49|11
1652113950000|2022-05-09 16:32:30|184.91|182.61|184.9|182.6|185.01|182.71|184.85|182.55|22
1652113960000|2022-05-09 16:32:40|184.84|182.54|184.79|182.49|184.9|182.6|184.79|182.49|19
1652113970000|2022-05-09 16:32:50|184.77|182.47|184.79|182.49|184.8|182.5|184.7|182.4|17
1652113980000|2022-05-09 16:33:00|184.78|182.48|184.78|182.48|184.79|182.49|184.7|182.4|15
1652113990000|2022-05-09 16:33:10|184.76|182.46|184.54|182.24|184.78|182.48|184.53|182.23|19
1652114000000|2022-05-09 16:33:20|184.51|182.21|184.56|182.26|184.61|182.31|184.48|182.18|20
1652114010000|2022-05-09 16:33:30|184.54|182.24|184.56|182.26|184.57|182.27|184.54|182.24|7
1652114020000|2022-05-09 16:33:40|184.5|182.2|184.64|182.34|184.67|182.37|184.5|182.2|16
1652114030000|2022-05-09 16:33:50|184.63|182.33|184.5|182.2|184.63|182.33|184.5|182.2|20
1652114040000|2022-05-09 16:34:00|184.51|182.21|184.51|182.21|184.62|182.32|184.5|182.2|16
1652114050000|2022-05-09 16:34:10|184.52|182.22|184.51|182.21|184.54|182.24|184.51|182.21|11
1652114060000|2022-05-09 16:34:20|184.52|182.22|184.42|182.12|184.52|182.22|184.42|182.12|14
1652114070000|2022-05-09 16:34:30|184.43|182.13|184.49|182.19|184.49|182.19|184.42|182.12|9
1652114080000|2022-05-09 16:34:40|184.48|182.18|184.35|182.05|184.48|182.18|184.35|182.05|17
1652114090000|2022-05-09 16:34:50|184.34|182.04|184.33|182.03|184.34|182.04|184.3|182|14
1652114100000|2022-05-09 16:35:00|184.35|182.05|184.17|181.87|184.36|182.06|184.17|181.87|9
1652114110000|2022-05-09 16:35:10|184.16|181.86|184.06|181.76|184.16|181.86|184.04|181.74|13
1652114120000|2022-05-09 16:35:20|184.05|181.75|184.01|181.71|184.05|181.75|183.94|181.64|19
1652114130000|2022-05-09 16:35:30|184|181.7|183.93|181.63|184.02|181.72|183.93|181.63|8
1652114140000|2022-05-09 16:35:40|183.88|181.58|183.87|181.57|183.98|181.68|183.86|181.56|22
1652114150000|2022-05-09 16:35:50|183.92|181.62|183.98|181.68|184|181.7|183.91|181.61|10
1652114160000|2022-05-09 16:36:00|183.99|181.69|184.02|181.72|184.04|181.74|183.99|181.69|11
1652114170000|2022-05-09 16:36:10|184.01|181.71|183.87|181.57|184.01|181.71|183.86|181.56|14
1652114180000|2022-05-09 16:36:20|183.86|181.56|183.91|181.61|183.91|181.61|183.83|181.53|11
1652114190000|2022-05-09 16:36:30|183.92|181.62|183.79|181.49|183.92|181.62|183.79|181.49|17
1652114200000|2022-05-09 16:36:40|183.81|181.51|183.68|181.38|183.81|181.51|183.68|181.38|10
1652114210000|2022-05-09 16:36:50|183.69|181.39|183.63|181.33|183.69|181.39|183.5|181.2|23
1652114220000|2022-05-09 16:37:00|183.64|181.34|183.51|181.21|183.68|181.38|183.5|181.2|16
1652114230000|2022-05-09 16:37:10|183.48|181.18|183.17|180.87|183.48|181.18|183.17|180.87|16
1652114240000|2022-05-09 16:37:20|183.16|180.86|183|180.7|183.16|180.86|182.76|180.46|27
1652114250000|2022-05-09 16:37:30|183.01|180.71|182.91|180.61|183.01|180.71|182.79|180.49|21
1652114260000|2022-05-09 16:37:40|182.92|180.62|182.87|180.57|182.97|180.67|182.84|180.54|8
1652114270000|2022-05-09 16:37:50|182.88|180.58|182.78|180.48|182.88|180.58|182.74|180.44|19
1652114280000|2022-05-09 16:38:00|182.79|180.49|182.61|180.31|182.8|180.5|182.49|180.19|25
1652114290000|2022-05-09 16:38:10|182.62|180.32|182.67|180.37|182.72|180.42|182.62|180.32|16
1652114300000|2022-05-09 16:38:20|182.68|180.38|182.52|180.22|182.7|180.4|182.43|180.13|27
1652114310000|2022-05-09 16:38:30|182.54|180.24|182.63|180.33|182.65|180.35|182.54|180.24|13
1652114320000|2022-05-09 16:38:40|182.64|180.34|182.75|180.45|182.75|180.45|182.64|180.34|17
1652114330000|2022-05-09 16:38:50|182.74|180.44|182.75|180.45|182.79|180.49|182.69|180.39|14
1652114340000|2022-05-09 16:39:00|182.76|180.46|182.8|180.5|182.83|180.53|182.74|180.44|16
1652114350000|2022-05-09 16:39:10|182.79|180.49|182.56|180.26|182.79|180.49|182.56|180.26|20
1652114360000|2022-05-09 16:39:20|182.54|180.24|182.36|180.06|182.58|180.28|182.33|180.03|16
1652114370000|2022-05-09 16:39:30|182.41|180.11|182.41|180.11|182.56|180.26|182.38|180.08|25
1652114380000|2022-05-09 16:39:40|182.4|180.1|182.13|179.83|182.4|180.1|182.1|179.8|15
1652114390000|2022-05-09 16:39:50|182.12|179.82|181.92|179.62|182.14|179.84|181.82|179.52|19
1652114400000|2022-05-09 16:40:00|181.93|179.63|182.1|179.8|182.1|179.8|181.93|179.63|19
1652114410000|2022-05-09 16:40:10|182.08|179.78|182.08|179.78|182.08|179.78|182.02|179.72|9
1652114420000|2022-05-09 16:40:20|182.09|179.79|182.26|179.96|182.26|179.96|182.09|179.79|13
1652114430000|2022-05-09 16:40:30|182.29|179.99|182.32|180.02|182.32|180.02|182.14|179.84|13
1652114440000|2022-05-09 16:40:40|182.33|180.03|182.54|180.24|182.54|180.24|182.33|180.03|17
1652114450000|2022-05-09 16:40:50|182.56|180.26|182.52|180.22|182.65|180.35|182.52|180.22|17
1652114460000|2022-05-09 16:41:00|182.5|180.2|182.18|179.88|182.51|180.21|182.18|179.88|15
1652114470000|2022-05-09 16:41:10|182.17|179.87|182.51|180.21|182.51|180.21|182.13|179.83|21
1652114480000|2022-05-09 16:41:20|182.48|180.18|182.49|180.19|182.58|180.28|182.47|180.17|15
1652114490000|2022-05-09 16:41:30|182.47|180.17|182.12|179.82|182.48|180.18|182.11|179.81|22
1652114500000|2022-05-09 16:41:40|182.06|179.76|182.01|179.71|182.06|179.76|182|179.7|13
1652114510000|2022-05-09 16:41:50|182.06|179.76|182.1|179.8|182.1|179.8|182.03|179.73|10
1652114520000|2022-05-09 16:42:00|182.06|179.76|182.05|179.75|182.13|179.83|182.01|179.71|10
1652114530000|2022-05-09 16:42:10|182.04|179.74|181.79|179.49|182.04|179.74|181.76|179.46|19
1652114540000|2022-05-09 16:42:20|181.8|179.5|181.65|179.35|181.8|179.5|181.63|179.33|15
1652114550000|2022-05-09 16:42:30|181.64|179.34|181.54|179.24|181.65|179.35|181.47|179.17|23
1652114560000|2022-05-09 16:42:40|181.53|179.23|181.19|178.89|181.53|179.23|181.19|178.89|23
1652114570000|2022-05-09 16:42:50|181.18|178.88|180.78|178.48|181.19|178.89|180.7|178.4|29
1652114580000|2022-05-09 16:43:00|180.76|178.46|179.69|177.39|180.78|178.48|179.69|177.39|29
1652114590000|2022-05-09 16:43:10|179.7|177.4|179.67|177.37|179.79|177.49|179.6|177.3|28
1652114600000|2022-05-09 16:43:20|179.66|177.36|179.7|177.4|179.72|177.42|179.54|177.24|26
1652114610000|2022-05-09 16:43:30|179.71|177.41|180.03|177.73|180.05|177.75|179.71|177.41|27
1652114620000|2022-05-09 16:43:40|180.05|177.75|179.46|177.16|180.05|177.75|179.46|177.16|30
1652114630000|2022-05-09 16:43:50|179.45|177.15|179.38|177.08|179.61|177.31|179.38|177.08|22
1652114640000|2022-05-09 16:44:00|179.4|177.1|179|176.7|179.4|177.1|178.53|176.23|35
1652114650000|2022-05-09 16:44:10|178.98|176.68|179|176.7|179.33|177.03|178.93|176.63|30
1652114660000|2022-05-09 16:44:20|179.01|176.71|178.98|176.68|179.04|176.74|178.95|176.65|19
1652114670000|2022-05-09 16:44:30|178.97|176.67|178.64|176.34|178.98|176.68|178.63|176.33|29
1652114680000|2022-05-09 16:44:40|178.65|176.35|178.26|175.96|178.65|176.35|178.06|175.76|27
1652114690000|2022-05-09 16:44:50|178.28|175.98|178.51|176.21|178.64|176.34|178.24|175.94|25
1652114700000|2022-05-09 16:45:00|178.49|176.19|178.98|176.68|178.98|176.68|178.48|176.18|31
1652114710000|2022-05-09 16:45:10|178.96|176.66|179.55|177.25|179.56|177.26|178.9|176.6|26
1652114720000|2022-05-09 16:45:20|179.56|177.26|179.08|176.78|179.72|177.42|179.08|176.78|35
1652114730000|2022-05-09 16:45:30|179.09|176.79|179.25|176.95|179.25|176.95|178.88|176.58|28
1652114740000|2022-05-09 16:45:40|179.28|176.98|178.8|176.5|179.29|176.99|178.7|176.4|37
1652114750000|2022-05-09 16:45:50|178.79|176.49|178.6|176.3|178.82|176.52|178.6|176.3|28
1652114760000|2022-05-09 16:46:00|178.61|176.31|178.89|176.59|178.89|176.59|178.53|176.23|27
1652114770000|2022-05-09 16:46:10|178.92|176.62|178.79|176.49|178.92|176.62|178.74|176.44|25
1652114780000|2022-05-09 16:46:20|178.86|176.56|179.5|177.2|179.55|177.25|178.81|176.51|28
1652114790000|2022-05-09 16:46:30|179.49|177.19|179.41|177.11|179.57|177.27|179.08|176.78|32
1652114800000|2022-05-09 16:46:40|179.4|177.1|179.38|177.08|179.46|177.16|179.34|177.04|18
1652114810000|2022-05-09 16:46:50|179.35|177.05|178.97|176.67|179.41|177.11|178.97|176.67|25
1652114820000|2022-05-09 16:47:00|178.94|176.64|178.77|176.47|178.95|176.65|178.7|176.4|26
1652114830000|2022-05-09 16:47:10|178.75|176.45|178.78|176.48|178.85|176.55|178.7|176.4|24
1652114840000|2022-05-09 16:47:20|178.79|176.49|178.8|176.5|178.94|176.64|178.79|176.49|19
1652114850000|2022-05-09 16:47:30|178.78|176.48|179.24|176.94|179.24|176.94|178.78|176.48|20
1652114860000|2022-05-09 16:47:40|179.32|177.02|179.02|176.72|179.32|177.02|179.02|176.72|16
1652114870000|2022-05-09 16:47:50|178.99|176.69|178.93|176.63|178.99|176.69|178.82|176.52|24
1652114880000|2022-05-09 16:48:00|178.92|176.62|178.87|176.57|178.93|176.63|178.76|176.46|20
1652114890000|2022-05-09 16:48:10|178.89|176.59|178.65|176.35|178.89|176.59|178.65|176.35|21
1652114900000|2022-05-09 16:48:20|178.66|176.36|178.69|176.39|178.93|176.63|178.66|176.36|22
1652114910000|2022-05-09 16:48:30|178.68|176.38|178.69|176.39|178.72|176.42|178.61|176.31|17
1652114920000|2022-05-09 16:48:40|178.7|176.4|178.6|176.3|178.79|176.49|178.58|176.28|28
1652114930000|2022-05-09 16:48:50|178.57|176.27|178.34|176.04|178.58|176.28|178.31|176.01|28
1652114940000|2022-05-09 16:49:00|178.32|176.02|178.6|176.3|178.73|176.43|178.32|176.02|24
1652114950000|2022-05-09 16:49:10|178.57|176.27|178.11|175.81|178.61|176.31|178.11|175.81|31
1652114960000|2022-05-09 16:49:20|178.08|175.78|177.81|175.51|178.08|175.78|177.81|175.51|21
1652114970000|2022-05-09 16:49:30|177.83|175.53|177.9|175.6|177.91|175.61|177.69|175.39|25
1652114980000|2022-05-09 16:49:40|177.91|175.61|178.22|175.92|178.26|175.96|177.91|175.61|31
1652114990000|2022-05-09 16:49:50|178.24|175.94|178.41|176.11|178.41|176.11|178.24|175.94|21
1652115000000|2022-05-09 16:50:00|178.43|176.13|178.63|176.33|178.68|176.38|178.41|176.11|25
1652115010000|2022-05-09 16:50:10|178.64|176.34|178.59|176.29|178.64|176.34|178.35|176.05|30
1652115020000|2022-05-09 16:50:20|178.55|176.25|178.64|176.34|178.65|176.35|178.55|176.25|20
1652115030000|2022-05-09 16:50:30|178.72|176.42|178.65|176.35|178.74|176.44|178.54|176.24|21
1652115040000|2022-05-09 16:50:40|178.66|176.36|178.64|176.34|178.74|176.44|178.57|176.27|26
1652115050000|2022-05-09 16:50:50|178.63|176.33|178.07|175.77|178.63|176.33|178.05|175.75|24
1652115060000|2022-05-09 16:51:00|178.04|175.74|177.07|174.77|178.05|175.75|177.07|174.77|30
1652115070000|2022-05-09 16:51:10|177|174.7|176.15|173.85|177|174.7|176|173.7|27
1652115080000|2022-05-09 16:51:20|176.16|173.86|176.05|173.75|176.63|174.33|176.05|173.75|32
1652115090000|2022-05-09 16:51:30|176.02|173.72|176.26|173.96|176.47|174.17|176.02|173.72|34
1652115100000|2022-05-09 16:51:40|176.29|173.99|176.57|174.27|176.57|174.27|176.29|173.99|32
1652115110000|2022-05-09 16:51:50|176.6|174.3|176.09|173.79|176.6|174.3|176.09|173.79|18
1652115120000|2022-05-09 16:52:00|176.03|173.73|176.07|173.77|176.5|174.2|176.03|173.73|28
1652115130000|2022-05-09 16:52:10|176.06|173.76|175.69|173.39|176.06|173.76|175.67|173.37|24
1652115140000|2022-05-09 16:52:20|175.51|173.21|175.68|173.38|175.85|173.55|175.42|173.12|36
1652115150000|2022-05-09 16:52:30|175.69|173.39|174.75|172.45|175.69|173.39|174.66|172.36|34
1652115160000|2022-05-09 16:52:40|174.8|172.5|174.44|172.14|174.81|172.51|173.91|171.61|37
1652115170000|2022-05-09 16:52:50|174.43|172.13|173.75|171.45|174.43|172.13|173.74|171.44|32
1652115180000|2022-05-09 16:53:00|173.74|171.44|171.87|169.57|173.74|171.44|171.87|169.57|33
1652115190000|2022-05-09 16:53:10|171.88|169.58|172.68|170.38|172.69|170.39|171.88|169.58|33
1652115200000|2022-05-09 16:53:20|172.73|170.43|173.6|171.3|173.62|171.32|172.71|170.41|36
1652115210000|2022-05-09 16:53:30|173.56|171.26|172.6|170.3|173.56|171.26|172.6|170.3|32
1652115220000|2022-05-09 16:53:40|172.64|170.34|172.66|170.36|173.24|170.94|172.55|170.25|36
1652115230000|2022-05-09 16:53:50|172.7|170.4|172.92|170.62|172.92|170.62|172.46|170.16|31
1652115240000|2022-05-09 16:54:00|172.91|170.61|172.88|170.58|173.31|171.01|172.75|170.45|31
1652115250000|2022-05-09 16:54:10|172.86|170.56|173.4|171.1|173.62|171.32|172.86|170.56|32
1652115260000|2022-05-09 16:54:20|173.43|171.13|173.78|171.48|173.9|171.6|173.43|171.13|31
1652115270000|2022-05-09 16:54:30|173.79|171.49|174.49|172.19|174.49|172.19|173.71|171.41|28
1652115280000|2022-05-09 16:54:40|174.53|172.23|174.04|171.74|174.65|172.35|174.04|171.74|33
1652115290000|2022-05-09 16:54:50|174.21|171.91|174.04|171.74|174.34|172.04|174.02|171.72|27
1652115300000|2022-05-09 16:55:00|174.1|171.8|174.66|172.36|174.72|172.42|174.1|171.8|27
1652115310000|2022-05-09 16:55:10|174.63|172.33|174.65|172.35|174.8|172.5|174.55|172.25|31
1652115320000|2022-05-09 16:55:20|174.67|172.37|174.92|172.62|175.17|172.87|174.65|172.35|34
1652115330000|2022-05-09 16:55:30|175.03|172.73|175.66|173.36|175.66|173.36|175.03|172.73|29
1652115340000|2022-05-09 16:55:40|175.68|173.38|175.69|173.39|175.71|173.41|175.55|173.25|31
1652115350000|2022-05-09 16:55:50|175.71|173.41|175.91|173.61|175.97|173.67|175.59|173.29|24
1652115360000|2022-05-09 16:56:00|175.86|173.56|175.83|173.53|175.9|173.6|175.68|173.38|25
1652115370000|2022-05-09 16:56:10|175.9|173.6|175.6|173.3|175.9|173.6|175.6|173.3|19
1652115380000|2022-05-09 16:56:20|175.58|173.28|175.07|172.77|175.59|173.29|175.07|172.77|33
1652115390000|2022-05-09 16:56:30|175.03|172.73|175.37|173.07|175.55|173.25|174.98|172.68|31
1652115400000|2022-05-09 16:56:40|175.38|173.08|175.54|173.24|175.58|173.28|175.05|172.75|28
1652115410000|2022-05-09 16:56:50|175.53|173.23|175.39|173.09|175.53|173.23|175.39|173.09|20
1652115420000|2022-05-09 16:57:00|175.37|173.07|175.08|172.78|175.42|173.12|175.08|172.78|30
1652115430000|2022-05-09 16:57:10|175.07|172.77|175.26|172.96|175.29|172.99|175.01|172.71|26
1652115440000|2022-05-09 16:57:20|175.27|172.97|174.99|172.69|175.29|172.99|174.99|172.69|27
1652115450000|2022-05-09 16:57:30|174.96|172.66|174.71|172.41|174.96|172.66|174.7|172.4|29
1652115460000|2022-05-09 16:57:40|174.72|172.42|174.78|172.48|174.88|172.58|174.72|172.42|19
1652115470000|2022-05-09 16:57:50|174.86|172.56|174.73|172.43|174.88|172.58|174.72|172.42|16
1652115480000|2022-05-09 16:58:00|174.72|172.42|174.2|171.9|174.74|172.44|174.2|171.9|24
1652115490000|2022-05-09 16:58:10|174.22|171.92|174.31|172.01|174.67|172.37|174.22|171.92|26
1652115500000|2022-05-09 16:58:20|174.29|171.99|174.33|172.03|174.34|172.04|174.13|171.83|26
1652115510000|2022-05-09 16:58:30|174.32|172.02|174.8|172.5|174.8|172.5|174.27|171.97|34
1652115520000|2022-05-09 16:58:40|174.79|172.49|175.38|173.08|175.38|173.08|174.73|172.43|31
1652115530000|2022-05-09 16:58:50|175.39|173.09|175.24|172.94|175.39|173.09|175.24|172.94|21
1652115540000|2022-05-09 16:59:00|175.22|172.92|175.49|173.19|175.54|173.24|174.96|172.66|31
1652115550000|2022-05-09 16:59:10|175.48|173.18|175.67|173.37|175.67|173.37|175.33|173.03|26
1652115560000|2022-05-09 16:59:20|175.69|173.39|175.78|173.48|175.78|173.48|175.44|173.14|26
1652115570000|2022-05-09 16:59:30|175.74|173.44|176.35|174.05|176.4|174.1|175.74|173.44|33
1652115580000|2022-05-09 16:59:40|176.33|174.03|175.89|173.59|176.33|174.03|175.86|173.56|26
1652115590000|2022-05-09 16:59:50|175.9|173.6|175.71|173.41|175.9|173.6|175.57|173.27|20
1652115600000|2022-05-09 17:00:00|175.72|173.42|175.53|173.23|175.76|173.46|175.47|173.17|23
1652115610000|2022-05-09 17:00:10|175.54|173.24|175.35|173.05|175.65|173.35|175.28|172.98|29
1652115620000|2022-05-09 17:00:20|175.36|173.06|175|172.7|175.43|173.13|174.97|172.67|28
1652115630000|2022-05-09 17:00:30|174.96|172.66|174.67|172.37|174.97|172.67|174.65|172.35|24
1652115640000|2022-05-09 17:00:40|174.66|172.36|175.02|172.72|175.05|172.75|174.66|172.36|29
1652115650000|2022-05-09 17:00:50|175.03|172.73|175.21|172.91|175.34|173.04|174.87|172.57|33
1652115660000|2022-05-09 17:01:00|175.15|172.85|175.32|173.02|175.32|173.02|174.96|172.66|31
1652115670000|2022-05-09 17:01:10|175.31|173.01|174.76|172.46|175.31|173.01|174.76|172.46|17
1652115680000|2022-05-09 17:01:20|174.77|172.47|174.75|172.45|174.88|172.58|174.41|172.11|31
1652115690000|2022-05-09 17:01:30|174.73|172.43|174.88|172.58|174.94|172.64|174.56|172.26|31
1652115700000|2022-05-09 17:01:40|174.87|172.57|175.46|173.16|175.54|173.24|174.87|172.57|28
1652115710000|2022-05-09 17:01:50|175.43|173.13|175.63|173.33|175.73|173.43|175.24|172.94|30
1652115720000|2022-05-09 17:02:00|175.61|173.31|175.8|173.5|175.95|173.65|175.49|173.19|30
1652115730000|2022-05-09 17:02:10|175.78|173.48|176.25|173.95|176.3|174|175.77|173.47|22
1652115740000|2022-05-09 17:02:20|176.23|173.93|176.1|173.8|176.56|174.26|176.1|173.8|29
1652115750000|2022-05-09 17:02:30|176.09|173.79|175.85|173.55|176.09|173.79|175.71|173.41|31
1652115760000|2022-05-09 17:02:40|175.84|173.54|175.71|173.41|175.84|173.54|175.58|173.28|31
1652115770000|2022-05-09 17:02:50|175.75|173.45|175.74|173.44|175.8|173.5|175.65|173.35|30
1652115780000|2022-05-09 17:03:00|175.76|173.46|175.53|173.23|175.8|173.5|175.53|173.23|24
1652115790000|2022-05-09 17:03:10|175.58|173.28|175.25|172.95|175.58|173.28|175.25|172.95|27
1652115800000|2022-05-09 17:03:20|175.22|172.92|174.99|172.69|175.27|172.97|174.96|172.66|35
1652115810000|2022-05-09 17:03:30|174.97|172.67|175.24|172.94|175.34|173.04|174.86|172.56|31
1652115820000|2022-05-09 17:03:40|175.32|173.02|175.35|173.05|175.45|173.15|175.2|172.9|26
1652115830000|2022-05-09 17:03:50|175.34|173.04|175.1|172.8|175.39|173.09|174.98|172.68|19
1652115840000|2022-05-09 17:04:00|175.13|172.83|175.05|172.75|175.24|172.94|175.02|172.72|18
1652115850000|2022-05-09 17:04:10|175.03|172.73|174.95|172.65|175.03|172.73|174.82|172.52|20
1652115860000|2022-05-09 17:04:20|174.98|172.68|174.89|172.59|174.98|172.68|174.85|172.55|34
1652115870000|2022-05-09 17:04:30|174.9|172.6|173.88|171.58|174.9|172.6|173.88|171.58|30
1652115880000|2022-05-09 17:04:40|173.85|171.55|174.28|171.98|174.6|172.3|173.85|171.55|33
1652115890000|2022-05-09 17:04:50|174.3|172|174.06|171.76|174.33|172.03|173.9|171.6|32
1652115900000|2022-05-09 17:05:00|174.04|171.74|174.52|172.22|174.52|172.22|173.84|171.54|30
1652115910000|2022-05-09 17:05:10|174.54|172.24|174.69|172.39|174.97|172.67|174.54|172.24|32
1652115920000|2022-05-09 17:05:20|174.62|172.32|174.37|172.07|174.72|172.42|174.14|171.84|35
1652115930000|2022-05-09 17:05:30|174.38|172.08|174.15|171.85|174.66|172.36|174.15|171.85|30
1652115940000|2022-05-09 17:05:40|174.17|171.87|173.11|170.81|174.17|171.87|173.11|170.81|28
1652115950000|2022-05-09 17:05:50|173.1|170.8|172.54|170.24|173.1|170.8|172.54|170.24|27
1652115960000|2022-05-09 17:06:00|172.47|170.17|171.63|169.33|172.47|170.17|171.63|169.33|29
1652115970000|2022-05-09 17:06:10|171.53|169.23|172.76|170.46|172.76|170.46|171.53|169.23|29
1652115980000|2022-05-09 17:06:20|172.79|170.49|177.35|175.05|177.35|175.05|172.79|170.49|28
1652115990000|2022-05-09 17:06:30|177.21|174.91|175.48|173.18|177.43|175.13|175.41|173.11|38
1652116000000|2022-05-09 17:06:40|175.34|173.04|174.14|171.84|175.48|173.18|174.14|171.84|36
1652116010000|2022-05-09 17:06:50|174.11|171.81|176.41|174.11|176.41|174.11|173.91|171.61|36
1652116020000|2022-05-09 17:07:00|176.34|174.04|176.39|174.09|176.55|174.25|176.34|174.04|33
1652116030000|2022-05-09 17:07:10|176.42|174.12|177.52|175.22|177.58|175.28|176.38|174.08|31
1652116040000|2022-05-09 17:07:20|177.58|175.28|178.01|175.71|178.01|175.71|177.35|175.05|33
1652116050000|2022-05-09 17:07:30|178|175.7|179.5|177.2|179.78|177.48|177.98|175.68|31
1652116060000|2022-05-09 17:07:40|179.53|177.23|180.07|177.77|180.1|177.8|179.35|177.05|15
1652116070000|2022-05-09 17:07:50|180.08|177.78|180.67|178.37|180.83|178.53|180.08|177.78|31
1652116080000|2022-05-09 17:08:00|180.84|178.54|180.72|178.42|181.35|179.05|180.72|178.42|33
1652116090000|2022-05-09 17:08:10|180.75|178.45|180.46|178.16|180.78|178.48|180.05|177.75|34
1652116100000|2022-05-09 17:08:20|180.49|178.19|180.57|178.27|180.59|178.29|180.34|178.04|35
1652116110000|2022-05-09 17:08:30|180.44|178.14|179.91|177.61|180.52|178.22|179.81|177.51|36
1652116120000|2022-05-09 17:08:40|179.9|177.6|179.64|177.34|180.04|177.74|179.64|177.34|25
1652116130000|2022-05-09 17:08:50|179.63|177.33|180.1|177.8|180.1|177.8|179.62|177.32|30
1652116140000|2022-05-09 17:09:00|180.19|177.89|179.7|177.4|180.28|177.98|179.47|177.17|32
1652116150000|2022-05-09 17:09:10|179.71|177.41|180.28|177.98|180.33|178.03|179.71|177.41|34
1652116160000|2022-05-09 17:09:20|180.27|177.97|180.27|177.97|180.38|178.08|180.03|177.73|21
1652116170000|2022-05-09 17:09:30|180.35|178.05|179.45|177.15|180.35|178.05|179.43|177.13|32
1652116180000|2022-05-09 17:09:40|179.4|177.1|178.95|176.65|179.4|177.1|178.94|176.64|31
1652116190000|2022-05-09 17:09:50|178.97|176.67|178.91|176.61|179.38|177.08|178.81|176.51|35
1652116200000|2022-05-09 17:10:00|178.9|176.6|179.03|176.73|179.03|176.73|178.76|176.46|25
1652116210000|2022-05-09 17:10:10|179.05|176.75|178.98|176.68|179.08|176.78|178.7|176.4|32
1652116220000|2022-05-09 17:10:20|178.99|176.69|178.78|176.48|179.02|176.72|178.78|176.48|32
1652116230000|2022-05-09 17:10:30|178.79|176.49|178.56|176.26|178.79|176.49|178.54|176.24|29
1652116240000|2022-05-09 17:10:40|178.62|176.32|178.66|176.36|178.85|176.55|178.55|176.25|34
1652116250000|2022-05-09 17:10:50|178.64|176.34|178.12|175.82|178.64|176.34|178.12|175.82|34
1652116260000|2022-05-09 17:11:00|178.19|175.89|178|175.7|178.28|175.98|178|175.7|30
1652116270000|2022-05-09 17:11:10|177.93|175.63|177.49|175.19|177.93|175.63|177.45|175.15|33
1652116280000|2022-05-09 17:11:20|177.48|175.18|177.67|175.37|177.79|175.49|177.3|175|26
1652116290000|2022-05-09 17:11:30|177.75|175.45|178.32|176.02|178.44|176.14|177.72|175.42|35
1652116300000|2022-05-09 17:11:40|178.35|176.05|177.97|175.67|178.42|176.12|177.81|175.51|31
1652116310000|2022-05-09 17:11:50|177.93|175.63|177.96|175.66|177.96|175.66|177.75|175.45|18
1652116320000|2022-05-09 17:12:00|178.01|175.71|178.35|176.05|178.35|176.05|178.01|175.71|21
1652116330000|2022-05-09 17:12:10|178.34|176.04|178.61|176.31|178.67|176.37|178.34|176.04|26
1652116340000|2022-05-09 17:12:20|178.69|176.39|179.17|176.87|179.3|177|178.65|176.35|29
1652116350000|2022-05-09 17:12:30|179.26|176.96|178.87|176.57|179.26|176.96|178.87|176.57|20
1652116360000|2022-05-09 17:12:40|178.85|176.55|179.31|177.01|179.38|177.08|178.73|176.43|22
1652116370000|2022-05-09 17:12:50|179.37|177.07|178.83|176.53|179.37|177.07|178.83|176.53|26
1652116380000|2022-05-09 17:13:00|178.82|176.52|178.54|176.24|178.82|176.52|178.54|176.24|34
1652116390000|2022-05-09 17:13:10|178.56|176.26|178.52|176.22|178.6|176.3|178.39|176.09|26
1652116400000|2022-05-09 17:13:20|178.5|176.2|178.65|176.35|178.71|176.41|178.26|175.96|24
1652116410000|2022-05-09 17:13:30|178.66|176.36|178.41|176.11|178.68|176.38|178.35|176.05|20
1652116420000|2022-05-09 17:13:40|178.43|176.13|178.82|176.52|178.82|176.52|178.43|176.13|24
1652116430000|2022-05-09 17:13:50|178.87|176.57|178.57|176.27|178.87|176.57|178.51|176.21|23
1652116440000|2022-05-09 17:14:00|178.56|176.26|178.07|175.77|178.56|176.26|178.03|175.73|31
1652116450000|2022-05-09 17:14:10|178.04|175.74|177.78|175.48|178.11|175.81|177.71|175.41|26
1652116460000|2022-05-09 17:14:20|177.74|175.44|177.78|175.48|178.19|175.89|177.71|175.41|28
1652116470000|2022-05-09 17:14:30|177.79|175.49|177.78|175.48|177.83|175.53|177.67|175.37|19
1652116480000|2022-05-09 17:14:40|177.76|175.46|177.9|175.6|177.96|175.66|177.7|175.4|23
1652116490000|2022-05-09 17:14:50|177.89|175.59|177.84|175.54|177.94|175.64|177.78|175.48|18
1652116500000|2022-05-09 17:15:00|177.85|175.55|177.78|175.48|177.85|175.55|177.65|175.35|23
1652116510000|2022-05-09 17:15:10|177.76|175.46|177.88|175.58|177.93|175.63|177.74|175.44|24
1652116520000|2022-05-09 17:15:20|177.89|175.59|178.05|175.75|178.05|175.75|177.78|175.48|24
1652116530000|2022-05-09 17:15:30|177.98|175.68|177.81|175.51|178.05|175.75|177.79|175.49|15
1652116540000|2022-05-09 17:15:40|177.79|175.49|178|175.7|178.08|175.78|177.79|175.49|15
1652116550000|2022-05-09 17:15:50|178.01|175.71|178.29|175.99|178.31|176.01|178.01|175.71|12
1652116560000|2022-05-09 17:16:00|178.28|175.98|178.57|176.27|178.59|176.29|178.28|175.98|26
1652116570000|2022-05-09 17:16:10|178.56|176.26|178.54|176.24|178.63|176.33|178.53|176.23|17
1652116580000|2022-05-09 17:16:20|178.46|176.16|178.51|176.21|178.53|176.23|178.37|176.07|15
1652116590000|2022-05-09 17:16:30|178.57|176.27|178.82|176.52|178.82|176.52|178.46|176.16|20
1652116600000|2022-05-09 17:16:40|178.83|176.53|179.16|176.86|179.16|176.86|178.72|176.42|22
1652116610000|2022-05-09 17:16:50|179.17|176.87|178.89|176.59|179.35|177.05|178.85|176.55|24
1652116620000|2022-05-09 17:17:00|178.88|176.58|179.06|176.76|179.13|176.83|178.82|176.52|18
1652116630000|2022-05-09 17:17:10|179.03|176.73|179.1|176.8|179.15|176.85|179|176.7|22
1652116640000|2022-05-09 17:17:20|179.11|176.81|179.15|176.85|179.21|176.91|179.11|176.81|7
1652116650000|2022-05-09 17:17:30|179.16|176.86|179.09|176.79|179.16|176.86|178.97|176.67|17
1652116660000|2022-05-09 17:17:40|179.14|176.84|179.58|177.28|179.58|177.28|179.14|176.84|22
1652116670000|2022-05-09 17:17:50|179.73|177.43|179.36|177.06|179.75|177.45|179.36|177.06|16
1652116680000|2022-05-09 17:18:00|179.34|177.04|180.15|177.85|180.15|177.85|179.31|177.01|23
1652116690000|2022-05-09 17:18:10|180.1|177.8|180.09|177.79|180.16|177.86|180|177.7|14
1652116700000|2022-05-09 17:18:20|180|177.7|180.13|177.83|180.14|177.84|180|177.7|22
1652116710000|2022-05-09 17:18:30|180.11|177.81|180.21|177.91|180.21|177.91|180.04|177.74|14
1652116720000|2022-05-09 17:18:40|180.2|177.9|180.66|178.36|180.67|178.37|180.2|177.9|20
1652116730000|2022-05-09 17:18:50|180.58|178.28|180.07|177.77|180.59|178.29|180.02|177.72|28
1652116740000|2022-05-09 17:19:00|180.05|177.75|180.92|178.62|180.99|178.69|180|177.7|29
1652116750000|2022-05-09 17:19:10|180.91|178.61|180.76|178.46|181.04|178.74|180.7|178.4|27
1652116760000|2022-05-09 17:19:20|180.77|178.47|180.88|178.58|180.88|178.58|180.72|178.42|17
1652116770000|2022-05-09 17:19:30|180.87|178.57|181.26|178.96|181.35|179.05|180.87|178.57|27
1652116780000|2022-05-09 17:19:40|181.31|179.01|180.89|178.59|181.31|179.01|180.89|178.59|26
1652116790000|2022-05-09 17:19:50|180.87|178.57|180.76|178.46|180.87|178.57|180.69|178.39|26
1652116800000|2022-05-09 17:20:00|180.77|178.47|180.46|178.16|180.81|178.51|180.46|178.16|28
1652116810000|2022-05-09 17:20:10|180.45|178.15|180.37|178.07|180.46|178.16|180.21|177.91|19
1652116820000|2022-05-09 17:20:20|180.36|178.06|180.66|178.36|180.72|178.42|180.36|178.06|18
1652116830000|2022-05-09 17:20:30|180.61|178.31|180.44|178.14|180.75|178.45|180.42|178.12|25
1652116840000|2022-05-09 17:20:40|180.43|178.13|179.97|177.67|180.43|178.13|179.88|177.58|24
1652116850000|2022-05-09 17:20:50|179.91|177.61|180.04|177.74|180.05|177.75|179.88|177.58|19
1652116860000|2022-05-09 17:21:00|180.06|177.76|180.76|178.46|180.76|178.46|180.05|177.75|30
1652116870000|2022-05-09 17:21:10|180.77|178.47|180.76|178.46|180.93|178.63|180.71|178.41|32
1652116880000|2022-05-09 17:21:20|180.75|178.45|180.8|178.5|180.83|178.53|180.64|178.34|24
1652116890000|2022-05-09 17:21:30|180.77|178.47|180.81|178.51|180.82|178.52|180.7|178.4|16
1652116900000|2022-05-09 17:21:40|180.82|178.52|180.78|178.48|180.82|178.52|180.66|178.36|21
1652116910000|2022-05-09 17:21:50|180.7|178.4|181.37|179.07|181.38|179.08|180.7|178.4|28
1652116920000|2022-05-09 17:22:00|181.39|179.09|181.05|178.75|181.4|179.1|181.04|178.74|24
1652116930000|2022-05-09 17:22:10|181.02|178.72|180.88|178.58|181.08|178.78|180.88|178.58|8
1652116940000|2022-05-09 17:22:20|180.86|178.56|180.79|178.49|180.92|178.62|180.75|178.45|20
1652116950000|2022-05-09 17:22:30|180.76|178.46|180.69|178.39|180.81|178.51|180.63|178.33|19
1652116960000|2022-05-09 17:22:40|180.7|178.4|180.73|178.43|180.77|178.47|180.67|178.37|11
1652116970000|2022-05-09 17:22:50|180.71|178.41|180.63|178.33|180.72|178.42|180.57|178.27|16
1652116980000|2022-05-09 17:23:00|180.58|178.28|180.45|178.15|180.58|178.28|180.37|178.07|21
1652116990000|2022-05-09 17:23:10|180.38|178.08|180.68|178.38|180.68|178.38|180.38|178.08|23
1652117000000|2022-05-09 17:23:20|180.76|178.46|180.43|178.13|180.76|178.46|180.43|178.13|22
1652117010000|2022-05-09 17:23:30|180.38|178.08|180.33|178.03|180.45|178.15|180.18|177.88|24
1652117020000|2022-05-09 17:23:40|180.32|178.02|180.39|178.09|180.39|178.09|180|177.7|28
1652117030000|2022-05-09 17:23:50|180.38|178.08|180.37|178.07|180.55|178.25|180.37|178.07|27
1652117040000|2022-05-09 17:24:00|180.41|178.11|180.32|178.02|180.49|178.19|180.24|177.94|24
1652117050000|2022-05-09 17:24:10|180.35|178.05|180.46|178.16|180.51|178.21|180.32|178.02|20
1652117060000|2022-05-09 17:24:20|180.47|178.17|180.44|178.14|180.52|178.22|180.39|178.09|15
1652117070000|2022-05-09 17:24:30|180.43|178.13|180.35|178.05|180.61|178.31|180.28|177.98|26
1652117080000|2022-05-09 17:24:40|180.34|178.04|180.28|177.98|180.38|178.08|180.03|177.73|21
1652117090000|2022-05-09 17:24:50|180.27|177.97|180.22|177.92|180.33|178.03|180.11|177.81|22
1652117100000|2022-05-09 17:25:00|180.21|177.91|179.74|177.44|180.21|177.91|179.74|177.44|21
1652117110000|2022-05-09 17:25:10|179.75|177.45|180.45|178.15|180.56|178.26|179.75|177.45|31
1652117120000|2022-05-09 17:25:20|180.44|178.14|180.24|177.94|180.45|178.15|180.09|177.79|29
1652117130000|2022-05-09 17:25:30|180.23|177.93|180.59|178.29|180.59|178.29|180.23|177.93|24
1652117140000|2022-05-09 17:25:40|180.66|178.36|180.58|178.28|180.66|178.36|180.53|178.23|19
1652117150000|2022-05-09 17:25:50|180.59|178.29|180.89|178.59|180.89|178.59|180.59|178.29|23
1652117160000|2022-05-09 17:26:00|180.9|178.6|180.77|178.47|180.94|178.64|180.71|178.41|22
1652117170000|2022-05-09 17:26:10|180.78|178.48|180.72|178.42|180.78|178.48|180.62|178.32|22
1652117180000|2022-05-09 17:26:20|180.66|178.36|180.61|178.31|180.7|178.4|180.61|178.31|12
1652117190000|2022-05-09 17:26:30|180.6|178.3|180.44|178.14|180.61|178.31|180.42|178.12|21
1652117200000|2022-05-09 17:26:40|180.43|178.13|180.4|178.1|180.44|178.14|180.3|178|14
1652117210000|2022-05-09 17:26:50|180.34|178.04|180.39|178.09|180.44|178.14|180.34|178.04|14
1652117220000|2022-05-09 17:27:00|180.38|178.08|180.58|178.28|180.58|178.28|180.37|178.07|16
1652117230000|2022-05-09 17:27:10|180.62|178.32|180.58|178.28|180.65|178.35|180.58|178.28|16
1652117240000|2022-05-09 17:27:20|180.61|178.31|180.65|178.35|180.66|178.36|180.61|178.31|15
1652117250000|2022-05-09 17:27:30|180.66|178.36|180.79|178.49|180.83|178.53|180.65|178.35|17
1652117260000|2022-05-09 17:27:40|180.76|178.46|180.89|178.59|180.89|178.59|180.72|178.42|13
1652117270000|2022-05-09 17:27:50|180.84|178.54|180.86|178.56|180.93|178.63|180.83|178.53|9
1652117280000|2022-05-09 17:28:00|180.85|178.55|180.72|178.42|180.86|178.56|180.7|178.4|17
1652117290000|2022-05-09 17:28:10|180.7|178.4|180.46|178.16|180.71|178.41|180.39|178.09|20
1652117300000|2022-05-09 17:28:20|180.45|178.15|180.37|178.07|180.46|178.16|180.36|178.06|14
1652117310000|2022-05-09 17:28:30|180.39|178.09|180.39|178.09|180.48|178.18|180.39|178.09|12
1652117320000|2022-05-09 17:28:40|180.45|178.15|180.41|178.11|180.56|178.26|180.4|178.1|23
1652117330000|2022-05-09 17:28:50|180.42|178.12|180.28|177.98|180.46|178.16|180.28|177.98|19
1652117340000|2022-05-09 17:29:00|180.31|178.01|180.31|178.01|180.34|178.04|180.31|178.01|9
1652117350000|2022-05-09 17:29:10|180.32|178.02|180.41|178.11|180.41|178.11|180.32|178.02|11
1652117360000|2022-05-09 17:29:20|180.42|178.12|180.66|178.36|180.76|178.46|180.42|178.12|22
1652117370000|2022-05-09 17:29:30|180.71|178.41|180.7|178.4|180.89|178.59|180.7|178.4|25
1652117380000|2022-05-09 17:29:40|180.73|178.43|180.73|178.43|180.75|178.45|180.7|178.4|7
1652117390000|2022-05-09 17:29:50|180.74|178.44|180.71|178.41|180.74|178.44|180.65|178.35|11
1652117400000|2022-05-09 17:30:00|180.78|178.48|180.81|178.51|180.9|178.6|180.78|178.48|29
1652117410000|2022-05-09 17:30:10|180.8|178.5|180.7|178.4|180.84|178.54|180.55|178.25|31
1652117420000|2022-05-09 17:30:20|180.69|178.39|180.66|178.36|180.74|178.44|180.6|178.3|12
1652117430000|2022-05-09 17:30:30|180.64|178.34|180.7|178.4|180.7|178.4|180.6|178.3|20
1652117440000|2022-05-09 17:30:40|180.69|178.39|180.71|178.41|180.71|178.41|180.63|178.33|18
1652117450000|2022-05-09 17:30:50|180.72|178.42|180.73|178.43|180.74|178.44|180.65|178.35|20
1652117460000|2022-05-09 17:31:00|180.72|178.42|180.55|178.25|180.78|178.48|180.55|178.25|20
1652117470000|2022-05-09 17:31:10|180.57|178.27|180.65|178.35|180.69|178.39|180.57|178.27|23
1652117480000|2022-05-09 17:31:20|180.66|178.36|180.65|178.35|180.7|178.4|180.59|178.29|21
1652117490000|2022-05-09 17:31:30|180.66|178.36|180.81|178.51|180.81|178.51|180.64|178.34|16
1652117500000|2022-05-09 17:31:40|180.79|178.49|180.82|178.52|180.85|178.55|180.76|178.46|19
1652117510000|2022-05-09 17:31:50|180.8|178.5|180.98|178.68|180.98|178.68|180.8|178.5|18
1652117520000|2022-05-09 17:32:00|180.99|178.69|181.06|178.76|181.06|178.76|180.91|178.61|21
1652117530000|2022-05-09 17:32:10|181.08|178.78|181.73|179.43|181.76|179.46|181.08|178.78|25
1652117540000|2022-05-09 17:32:20|181.77|179.47|181.66|179.36|181.77|179.47|181.64|179.34|30
1652117550000|2022-05-09 17:32:30|181.63|179.33|181.56|179.26|181.71|179.41|181.55|179.25|16
1652117560000|2022-05-09 17:32:40|181.6|179.3|181.7|179.4|181.72|179.42|181.52|179.22|16
1652117570000|2022-05-09 17:32:50|181.69|179.39|181.77|179.47|181.83|179.53|181.65|179.35|23
1652117580000|2022-05-09 17:33:00|181.79|179.49|181.21|178.91|181.79|179.49|181.08|178.78|28
1652117590000|2022-05-09 17:33:10|181.32|179.02|181.03|178.73|181.43|179.13|181.03|178.73|16
1652117600000|2022-05-09 17:33:20|181|178.7|181.26|178.96|181.28|178.98|181|178.7|13
1652117610000|2022-05-09 17:33:30|181.31|179.01|181.23|178.93|181.37|179.07|181.11|178.81|18
1652117620000|2022-05-09 17:33:40|181.2|178.9|181.24|178.94|181.32|179.02|181.1|178.8|16
1652117630000|2022-05-09 17:33:50|181.29|178.99|181.26|178.96|181.32|179.02|181.26|178.96|13
1652117640000|2022-05-09 17:34:00|181.11|178.81|181.1|178.8|181.11|178.81|181.01|178.71|8
1652117660000|2022-05-09 17:34:20|181.03|178.73|180.82|178.52|181.03|178.73|180.8|178.5|19
1652117670000|2022-05-09 17:34:30|180.83|178.53|180.74|178.44|180.86|178.56|180.69|178.39|15
1652117680000|2022-05-09 17:34:40|180.76|178.46|180.8|178.5|180.88|178.58|180.74|178.44|22
1652117690000|2022-05-09 17:34:50|180.79|178.49|180.69|178.39|180.8|178.5|180.69|178.39|13
1652117700000|2022-05-09 17:35:00|180.63|178.33|180.54|178.24|180.63|178.33|180.52|178.22|15
1652117710000|2022-05-09 17:35:10|180.53|178.23|180.39|178.09|180.57|178.27|180.39|178.09|16
1652117720000|2022-05-09 17:35:20|180.38|178.08|180.45|178.15|180.49|178.19|180.33|178.03|20
1652117730000|2022-05-09 17:35:30|180.46|178.16|180.34|178.04|180.46|178.16|180.34|178.04|10
1652117740000|2022-05-09 17:35:40|180.31|178.01|179.9|177.6|180.31|178.01|179.77|177.47|27
1652117750000|2022-05-09 17:35:50|179.89|177.59|179.97|177.67|179.97|177.67|179.83|177.53|16
1652117760000|2022-05-09 17:36:00|179.95|177.65|179.79|177.49|179.97|177.67|179.78|177.48|18
1652117770000|2022-05-09 17:36:10|179.77|177.47|179.87|177.57|179.88|177.58|179.73|177.43|20
1652117780000|2022-05-09 17:36:20|179.8|177.5|179.99|177.69|179.99|177.69|179.8|177.5|13
1652117790000|2022-05-09 17:36:30|180.01|177.71|180.32|178.02|180.42|178.12|180|177.7|20
1652117800000|2022-05-09 17:36:40|180.34|178.04|180.42|178.12|180.42|178.12|180.33|178.03|16
1652117810000|2022-05-09 17:36:50|180.41|178.11|180.41|178.11|180.41|178.11|180.37|178.07|11
1652117820000|2022-05-09 17:37:00|180.4|178.1|180.53|178.23|180.54|178.24|180.3|178|19
1652117830000|2022-05-09 17:37:10|180.58|178.28|180.62|178.32|180.78|178.48|180.58|178.28|18
1652117840000|2022-05-09 17:37:20|180.61|178.31|180.5|178.2|180.61|178.31|180.5|178.2|18
1652117850000|2022-05-09 17:37:30|180.49|178.19|180.4|178.1|180.5|178.2|180.35|178.05|17
1652117860000|2022-05-09 17:37:40|180.37|178.07|180.34|178.04|180.43|178.13|180.32|178.02|11
1652117870000|2022-05-09 17:37:50|180.33|178.03|180.28|177.98|180.33|178.03|180.23|177.93|14
1652117880000|2022-05-09 17:38:00|180.24|177.94|180.32|178.02|180.32|178.02|180.23|177.93|12
1652117890000|2022-05-09 17:38:10|180.3|178|179.99|177.69|180.3|178|179.96|177.66|17
1652117900000|2022-05-09 17:38:20|180.02|177.72|179.95|177.65|180.02|177.72|179.87|177.57|16
1652117910000|2022-05-09 17:38:30|179.94|177.64|179.93|177.63|179.99|177.69|179.93|177.63|13
1652117920000|2022-05-09 17:38:40|179.95|177.65|179.91|177.61|179.95|177.65|179.85|177.55|10
1652117930000|2022-05-09 17:38:50|179.92|177.62|179.99|177.69|180.01|177.71|179.92|177.62|13
1652117940000|2022-05-09 17:39:00|180|177.7|180.24|177.94|180.26|177.96|180|177.7|17
1652117950000|2022-05-09 17:39:10|180.18|177.88|180.46|178.16|180.46|178.16|180.05|177.75|19
1652117960000|2022-05-09 17:39:20|180.44|178.14|180.37|178.07|180.55|178.25|180.37|178.07|17
1652117970000|2022-05-09 17:39:30|180.36|178.06|180.43|178.13|180.43|178.13|180.36|178.06|14
1652117980000|2022-05-09 17:39:40|180.38|178.08|180.36|178.06|180.4|178.1|180.32|178.02|13
1652117990000|2022-05-09 17:39:50|180.35|178.05|180.34|178.04|180.37|178.07|180.34|178.04|5
1652118000000|2022-05-09 17:40:00|180.36|178.06|180.36|178.06|180.4|178.1|180.26|177.96|20
1652118010000|2022-05-09 17:40:10|180.41|178.11|180.11|177.81|180.41|178.11|180.11|177.81|15
1652118020000|2022-05-09 17:40:20|180.06|177.76|180.16|177.86|180.16|177.86|179.94|177.64|21
1652118030000|2022-05-09 17:40:30|180.17|177.87|180.37|178.07|180.37|178.07|180.17|177.87|10
1652118040000|2022-05-09 17:40:40|180.34|178.04|180.27|177.97|180.36|178.06|180.25|177.95|10
1652118050000|2022-05-09 17:40:50|180.26|177.96|180.47|178.17|180.47|178.17|180.26|177.96|14
1652118060000|2022-05-09 17:41:00|180.46|178.16|180.41|178.11|180.48|178.18|180.4|178.1|13
1652118070000|2022-05-09 17:41:10|180.4|178.1|180.75|178.45|180.75|178.45|180.4|178.1|18
1652118080000|2022-05-09 17:41:20|180.74|178.44|180.49|178.19|180.75|178.45|180.49|178.19|21
1652118090000|2022-05-09 17:41:30|180.48|178.18|180.58|178.28|180.58|178.28|180.48|178.18|14
1652118100000|2022-05-09 17:41:40|180.56|178.26|180.63|178.33|180.63|178.33|180.5|178.2|14
1652118110000|2022-05-09 17:41:50|180.64|178.34|180.74|178.44|180.76|178.46|180.56|178.26|18
1652118120000|2022-05-09 17:42:00|180.75|178.45|180.73|178.43|180.81|178.51|180.73|178.43|12
1652118130000|2022-05-09 17:42:10|180.8|178.5|180.89|178.59|180.89|178.59|180.77|178.47|13
1652118140000|2022-05-09 17:42:20|180.9|178.6|180.89|178.59|180.9|178.6|180.85|178.55|8
1652118150000|2022-05-09 17:42:30|180.85|178.55|181|178.7|181|178.7|180.84|178.54|11
1652118160000|2022-05-09 17:42:40|180.99|178.69|181.08|178.78|181.08|178.78|180.98|178.68|11
1652118170000|2022-05-09 17:42:50|181.09|178.79|181.38|179.08|181.41|179.11|181.09|178.79|21
1652118180000|2022-05-09 17:43:00|181.39|179.09|181.44|179.14|181.47|179.17|181.36|179.06|19
1652118190000|2022-05-09 17:43:10|181.47|179.17|181.64|179.34|181.64|179.34|181.46|179.16|17
1652118200000|2022-05-09 17:43:20|181.63|179.33|181.67|179.37|181.7|179.4|181.63|179.33|11
1652118210000|2022-05-09 17:43:30|181.66|179.36|181.8|179.5|181.8|179.5|181.63|179.33|19
1652118220000|2022-05-09 17:43:40|181.79|179.49|181.66|179.36|181.86|179.56|181.66|179.36|18
1652118230000|2022-05-09 17:43:50|181.75|179.45|181.75|179.45|181.84|179.54|181.66|179.36|19
1652118240000|2022-05-09 17:44:00|181.74|179.44|181.8|179.5|181.85|179.55|181.71|179.41|18
1652118250000|2022-05-09 17:44:10|181.85|179.55|181.78|179.48|181.85|179.55|181.78|179.48|17
1652118260000|2022-05-09 17:44:20|181.79|179.49|181.69|179.39|181.8|179.5|181.65|179.35|10
1652118270000|2022-05-09 17:44:30|181.75|179.45|181.69|179.39|181.76|179.46|181.63|179.33|19
1652118280000|2022-05-09 17:44:40|181.68|179.38|181.72|179.42|181.76|179.46|181.68|179.38|14
1652118290000|2022-05-09 17:44:50|181.75|179.45|181.67|179.37|181.77|179.47|181.67|179.37|12
1652118300000|2022-05-09 17:45:00|181.69|179.39|181.75|179.45|181.8|179.5|181.66|179.36|15
1652118310000|2022-05-09 17:45:10|181.76|179.46|181.71|179.41|181.77|179.47|181.71|179.41|11
1652118320000|2022-05-09 17:45:20|181.7|179.4|181.59|179.29|181.73|179.43|181.59|179.29|16
1652118330000|2022-05-09 17:45:30|181.54|179.24|181.46|179.16|181.58|179.28|181.45|179.15|17
1652118340000|2022-05-09 17:45:40|181.45|179.15|181.29|178.99|181.48|179.18|181.27|178.97|21
1652118350000|2022-05-09 17:45:50|181.28|178.98|181.21|178.91|181.29|178.99|181.1|178.8|23
1652118360000|2022-05-09 17:46:00|181.2|178.9|180.87|178.57|181.2|178.9|180.86|178.56|25
1652118370000|2022-05-09 17:46:10|180.86|178.56|180.88|178.58|180.88|178.58|180.83|178.53|10
1652118380000|2022-05-09 17:46:20|180.87|178.57|180.83|178.53|180.88|178.58|180.8|178.5|11
1652118390000|2022-05-09 17:46:30|180.82|178.52|180.82|178.52|180.85|178.55|180.77|178.47|14
1652118400000|2022-05-09 17:46:40|180.8|178.5|180.81|178.51|180.83|178.53|180.8|178.5|5
1652118410000|2022-05-09 17:46:50|180.82|178.52|180.82|178.52|180.83|178.53|180.82|178.52|3
1652118420000|2022-05-09 17:47:00|180.83|178.53|180.71|178.41|180.83|178.53|180.71|178.41|13
1652118430000|2022-05-09 17:47:10|180.72|178.42|180.9|178.6|180.91|178.61|180.71|178.41|18
1652118440000|2022-05-09 17:47:20|180.91|178.61|180.91|178.61|180.91|178.61|180.89|178.59|5
1652118450000|2022-05-09 17:47:30|180.9|178.6|181.35|179.05|181.36|179.06|180.87|178.57|13
1652118460000|2022-05-09 17:47:40|181.34|179.04|181.55|179.25|181.55|179.25|181.29|178.99|24
1652118470000|2022-05-09 17:47:50|181.58|179.28|181.65|179.35|181.67|179.37|181.58|179.28|20
1652118480000|2022-05-09 17:48:00|181.66|179.36|181.62|179.32|181.67|179.37|181.61|179.31|13
1652118490000|2022-05-09 17:48:10|181.61|179.31|181.3|179|181.64|179.34|181.28|178.98|27
1652118500000|2022-05-09 17:48:20|181.29|178.99|181.35|179.05|181.35|179.05|181.27|178.97|18
1652118510000|2022-05-09 17:48:30|181.36|179.06|181.46|179.16|181.46|179.16|181.36|179.06|10
1652118520000|2022-05-09 17:48:40|181.42|179.12|181.39|179.09|181.45|179.15|181.37|179.07|10
1652118530000|2022-05-09 17:48:50|181.38|179.08|181.31|179.01|181.39|179.09|181.3|179|14
1652118540000|2022-05-09 17:49:00|181.34|179.04|181.26|178.96|181.35|179.05|181.26|178.96|9
1652118550000|2022-05-09 17:49:10|181.27|178.97|180.91|178.61|181.34|179.04|180.91|178.61|15
1652118560000|2022-05-09 17:49:20|180.9|178.6|180.88|178.58|180.95|178.65|180.81|178.51|23
1652118570000|2022-05-09 17:49:30|180.87|178.57|180.88|178.58|180.89|178.59|180.87|178.57|5
1652118580000|2022-05-09 17:49:40|180.9|178.6|180.92|178.62|180.92|178.62|180.88|178.58|8
1652118590000|2022-05-09 17:49:50|180.9|178.6|180.9|178.6|180.92|178.62|180.9|178.6|3
1652118600000|2022-05-09 17:50:00|180.92|178.62|180.79|178.49|180.93|178.63|180.79|178.49|14
1652118610000|2022-05-09 17:50:10|180.83|178.53|180.92|178.62|180.93|178.63|180.83|178.53|13
1652118620000|2022-05-09 17:50:20|180.91|178.61|180.91|178.61|180.93|178.63|180.85|178.55|12
1652118630000|2022-05-09 17:50:30|180.9|178.6|180.9|178.6|180.9|178.6|180.83|178.53|9
1652118640000|2022-05-09 17:50:40|180.89|178.59|180.93|178.63|180.99|178.69|180.82|178.52|10
1652118650000|2022-05-09 17:50:50|180.91|178.61|180.92|178.62|180.99|178.69|180.91|178.61|13
1652118660000|2022-05-09 17:51:00|180.9|178.6|180.75|178.45|180.9|178.6|180.75|178.45|16
1652118670000|2022-05-09 17:51:10|180.72|178.42|180.65|178.35|180.74|178.44|180.6|178.3|16
1652118680000|2022-05-09 17:51:20|180.63|178.33|180.55|178.25|180.63|178.33|180.47|178.17|16
1652118690000|2022-05-09 17:51:30|180.62|178.32|180.54|178.24|180.63|178.33|180.5|178.2|11
1652118700000|2022-05-09 17:51:40|180.55|178.25|180.51|178.21|180.56|178.26|180.49|178.19|17
1652118710000|2022-05-09 17:51:50|180.52|178.22|180.5|178.2|180.53|178.23|180.49|178.19|9
1652118720000|2022-05-09 17:52:00|180.51|178.21|180.42|178.12|180.51|178.21|180.4|178.1|12
1652118730000|2022-05-09 17:52:10|180.43|178.13|180.33|178.03|180.43|178.13|180.28|177.98|13
1652118740000|2022-05-09 17:52:20|180.32|178.02|180.08|177.78|180.33|178.03|180.06|177.76|16
1652118750000|2022-05-09 17:52:30|180.13|177.83|180.3|178|180.31|178.01|180.13|177.83|13
1652118760000|2022-05-09 17:52:40|180.24|177.94|179.96|177.66|180.26|177.96|179.96|177.66|14
1652118770000|2022-05-09 17:52:50|179.94|177.64|180.07|177.77|180.07|177.77|179.93|177.63|14
1652118780000|2022-05-09 17:53:00|180.03|177.73|179.91|177.61|180.03|177.73|179.91|177.61|9
1652118790000|2022-05-09 17:53:10|179.9|177.6|180.01|177.71|180.08|177.78|179.9|177.6|22
1652118800000|2022-05-09 17:53:20|180.08|177.78|180.1|177.8|180.17|177.87|180.08|177.78|13
1652118810000|2022-05-09 17:53:30|180.11|177.81|179.88|177.58|180.12|177.82|179.88|177.58|12
1652118820000|2022-05-09 17:53:40|179.83|177.53|179.62|177.32|179.85|177.55|179.54|177.24|30
1652118830000|2022-05-09 17:53:50|179.6|177.3|179.75|177.45|179.76|177.46|179.48|177.18|23
1652118840000|2022-05-09 17:54:00|179.66|177.36|179.39|177.09|179.69|177.39|179.39|177.09|29
1652118850000|2022-05-09 17:54:10|179.41|177.11|179.48|177.18|179.57|177.27|179.36|177.06|25
1652118860000|2022-05-09 17:54:20|179.49|177.19|179.89|177.59|179.89|177.59|179.48|177.18|27
1652118870000|2022-05-09 17:54:30|179.9|177.6|180.06|177.76|180.07|177.77|179.88|177.58|23
1652118880000|2022-05-09 17:54:40|180.02|177.72|179.99|177.69|180.03|177.73|179.84|177.54|27
1652118890000|2022-05-09 17:54:50|179.96|177.66|179.82|177.52|179.96|177.66|179.81|177.51|23
1652118900000|2022-05-09 17:55:00|179.67|177.37|179.44|177.14|179.71|177.41|179.32|177.02|31
1652118910000|2022-05-09 17:55:10|179.43|177.13|179.32|177.02|179.47|177.17|179.31|177.01|24
1652118920000|2022-05-09 17:55:20|179.34|177.04|179.47|177.17|179.48|177.18|179.31|177.01|20
1652118930000|2022-05-09 17:55:30|179.48|177.18|179.8|177.5|179.8|177.5|179.48|177.18|27
1652118940000|2022-05-09 17:55:40|179.75|177.45|179.77|177.47|179.78|177.48|179.63|177.33|27
1652118950000|2022-05-09 17:55:50|179.78|177.48|180.01|177.71|180.01|177.71|179.78|177.48|20
1652118960000|2022-05-09 17:56:00|180.04|177.74|180.43|178.13|180.46|178.16|180.01|177.71|28
1652118970000|2022-05-09 17:56:10|180.44|178.14|180.58|178.28|180.67|178.37|180.39|178.09|23
1652118980000|2022-05-09 17:56:20|180.56|178.26|180.7|178.4|180.8|178.5|180.41|178.11|25
1652118990000|2022-05-09 17:56:30|180.79|178.49|180.61|178.31|180.8|178.5|180.61|178.31|16
1652119000000|2022-05-09 17:56:40|180.59|178.29|180.47|178.17|180.64|178.34|180.42|178.12|26
1652119010000|2022-05-09 17:56:50|180.48|178.18|180.5|178.2|180.55|178.25|180.48|178.18|15
1652119020000|2022-05-09 17:57:00|180.51|178.21|180.43|178.13|180.51|178.21|180.43|178.13|11
1652119030000|2022-05-09 17:57:10|180.44|178.14|180.72|178.42|180.73|178.43|180.43|178.13|20
1652119040000|2022-05-09 17:57:20|180.79|178.49|181.02|178.72|181.14|178.84|180.79|178.49|18
1652119050000|2022-05-09 17:57:30|181|178.7|180.99|178.69|181|178.7|180.92|178.62|22
1652119060000|2022-05-09 17:57:40|181|178.7|180.86|178.56|181|178.7|180.79|178.49|17
1652119070000|2022-05-09 17:57:50|180.81|178.51|180.68|178.38|180.89|178.59|180.68|178.38|17
1652119080000|2022-05-09 17:58:00|180.69|178.39|180.67|178.37|180.69|178.39|180.55|178.25|16
1652119090000|2022-05-09 17:58:10|180.66|178.36|180.35|178.05|180.7|178.4|180.35|178.05|22
1652119100000|2022-05-09 17:58:20|180.34|178.04|180.43|178.13|180.48|178.18|180.34|178.04|25
1652119110000|2022-05-09 17:58:30|180.45|178.15|180.43|178.13|180.46|178.16|180.31|178.01|26
1652119120000|2022-05-09 17:58:40|180.46|178.16|180.46|178.16|180.52|178.22|180.4|178.1|17
1652119130000|2022-05-09 17:58:50|180.42|178.12|180.61|178.31|180.61|178.31|180.42|178.12|11
1652119140000|2022-05-09 17:59:00|180.6|178.3|180.6|178.3|180.7|178.4|180.55|178.25|14
1652119150000|2022-05-09 17:59:10|180.64|178.34|180.4|178.1|180.64|178.34|180.4|178.1|16
1652119160000|2022-05-09 17:59:20|180.38|178.08|180.37|178.07|180.44|178.14|180.37|178.07|11
1652119170000|2022-05-09 17:59:30|180.36|178.06|180.33|178.03|180.38|178.08|180.14|177.84|22
1652119180000|2022-05-09 17:59:40|180.31|178.01|180.49|178.19|180.49|178.19|180.31|178.01|8
1652119190000|2022-05-09 17:59:50|180.46|178.16|180.29|177.99|180.46|178.16|180.25|177.95|19
1652119200000|2022-05-09 18:00:00|180.32|178.02|180.21|177.91|180.36|178.06|180.17|177.87|18
1652119210000|2022-05-09 18:00:10|180.24|177.94|180.01|177.71|180.24|177.94|179.95|177.65|21
1652119220000|2022-05-09 18:00:20|180.06|177.76|179.93|177.63|180.06|177.76|179.84|177.54|26
1652119230000|2022-05-09 18:00:30|180.01|177.71|179.92|177.62|180.13|177.83|179.9|177.6|27
1652119240000|2022-05-09 18:00:40|179.97|177.67|179.91|177.61|179.97|177.67|179.77|177.47|20
1652119250000|2022-05-09 18:00:50|179.93|177.63|180.19|177.89|180.19|177.89|179.9|177.6|16
1652119260000|2022-05-09 18:01:00|180.2|177.9|180.46|178.16|180.46|178.16|180.2|177.9|17
1652119270000|2022-05-09 18:01:10|180.44|178.14|180.66|178.36|180.74|178.44|180.41|178.11|22
1652119280000|2022-05-09 18:01:20|180.65|178.35|180.73|178.43|180.73|178.43|180.54|178.24|17
1652119290000|2022-05-09 18:01:30|180.7|178.4|180.6|178.3|180.7|178.4|180.6|178.3|8
1652119300000|2022-05-09 18:01:40|180.64|178.34|180.64|178.34|180.7|178.4|180.61|178.31|12
1652119310000|2022-05-09 18:01:50|180.65|178.35|181.1|178.8|181.14|178.84|180.62|178.32|22
1652119320000|2022-05-09 18:02:00|181.07|178.77|181.3|179|181.32|179.02|180.96|178.66|26
1652119330000|2022-05-09 18:02:10|181.31|179.01|181.34|179.04|181.52|179.22|181.29|178.99|19
1652119340000|2022-05-09 18:02:20|181.33|179.03|181.3|179|181.51|179.21|181.3|179|20
1652119350000|2022-05-09 18:02:30|181.29|178.99|181.13|178.83|181.31|179.01|181.12|178.82|16
1652119360000|2022-05-09 18:02:40|181.12|178.82|181.53|179.23|181.53|179.23|181.07|178.77|18
1652119370000|2022-05-09 18:02:50|181.55|179.25|181.28|178.98|181.55|179.25|181.28|178.98|20
1652119380000|2022-05-09 18:03:00|181.27|178.97|181.21|178.91|181.3|179|181.15|178.85|26
1652119390000|2022-05-09 18:03:10|181.23|178.93|181.1|178.8|181.24|178.94|181.1|178.8|9
1652119400000|2022-05-09 18:03:20|181.2|178.9|181.2|178.9|181.2|178.9|181.2|178.9|1
1652119410000|2022-05-09 18:03:30|181.26|178.96|181.29|178.99|181.31|179.01|181.23|178.93|10
1652119420000|2022-05-09 18:03:40|181.26|178.96|181.3|179|181.32|179.02|181.25|178.95|8
1652119430000|2022-05-09 18:03:50|181.21|178.91|181.16|178.86|181.23|178.93|181.14|178.84|9
1652119440000|2022-05-09 18:04:00|181.15|178.85|181.1|178.8|181.15|178.85|181.08|178.78|10
1652119450000|2022-05-09 18:04:10|181.11|178.81|181.03|178.73|181.13|178.83|181.03|178.73|16
1652119460000|2022-05-09 18:04:20|181.04|178.74|180.93|178.63|181.1|178.8|180.93|178.63|15
1652119470000|2022-05-09 18:04:30|180.94|178.64|180.86|178.56|180.95|178.65|180.84|178.54|15
1652119480000|2022-05-09 18:04:40|180.83|178.53|180.9|178.6|180.91|178.61|180.82|178.52|11
1652119490000|2022-05-09 18:04:50|180.89|178.59|180.71|178.41|180.92|178.62|180.69|178.39|19
1652119500000|2022-05-09 18:05:00|180.7|178.4|180.82|178.52|180.85|178.55|180.7|178.4|16
1652119510000|2022-05-09 18:05:10|180.83|178.53|181.15|178.85|181.15|178.85|180.82|178.52|18
1652119520000|2022-05-09 18:05:20|181.3|179|181.26|178.96|181.3|179|181.2|178.9|11
1652119530000|2022-05-09 18:05:30|181.28|178.98|181.33|179.03|181.33|179.03|181.25|178.95|16
1652119540000|2022-05-09 18:05:40|181.38|179.08|181.42|179.12|181.42|179.12|181.33|179.03|21
1652119550000|2022-05-09 18:05:50|181.44|179.14|181.32|179.02|181.51|179.21|181.32|179.02|22
1652119560000|2022-05-09 18:06:00|181.31|179.01|181.03|178.73|181.31|179.01|181.03|178.73|16
1652119570000|2022-05-09 18:06:10|181.02|178.72|180.96|178.66|181.05|178.75|180.96|178.66|10
1652119580000|2022-05-09 18:06:20|180.93|178.63|180.82|178.52|180.93|178.63|180.82|178.52|9
1652119590000|2022-05-09 18:06:30|180.81|178.51|180.81|178.51|180.92|178.62|180.8|178.5|14
1652119600000|2022-05-09 18:06:40|180.83|178.53|180.64|178.34|180.85|178.55|180.64|178.34|14
1652119610000|2022-05-09 18:06:50|180.65|178.35|180.6|178.3|180.65|178.35|180.48|178.18|22
1652119620000|2022-05-09 18:07:00|180.59|178.29|180.51|178.21|180.59|178.29|180.47|178.17|12
1652119630000|2022-05-09 18:07:10|180.5|178.2|180.24|177.94|180.53|178.23|180.24|177.94|25
1652119640000|2022-05-09 18:07:20|180.25|177.95|180.37|178.07|180.37|178.07|180.21|177.91|16
1652119650000|2022-05-09 18:07:30|180.4|178.1|180.48|178.18|180.5|178.2|180.39|178.09|13
1652119660000|2022-05-09 18:07:40|180.47|178.17|180.23|177.93|180.47|178.17|180.23|177.93|16
1652119670000|2022-05-09 18:07:50|180.21|177.91|180.23|177.93|180.24|177.94|180.01|177.71|23
1652119680000|2022-05-09 18:08:00|180.22|177.92|180.01|177.71|180.22|177.92|180.01|177.71|11
1652119690000|2022-05-09 18:08:10|180|177.7|179.87|177.57|180.02|177.72|179.84|177.54|18
1652119700000|2022-05-09 18:08:20|179.84|177.54|179.84|177.54|179.91|177.61|179.81|177.51|17
1652119710000|2022-05-09 18:08:30|179.85|177.55|179.9|177.6|179.92|177.62|179.81|177.51|13
1652119720000|2022-05-09 18:08:40|179.89|177.59|179.62|177.32|179.89|177.59|179.62|177.32|23
1652119730000|2022-05-09 18:08:50|179.66|177.36|179.59|177.29|179.68|177.38|179.54|177.24|21
1652119740000|2022-05-09 18:09:00|179.53|177.23|179.43|177.13|179.54|177.24|179.43|177.13|21
1652119750000|2022-05-09 18:09:10|179.46|177.16|179.45|177.15|179.47|177.17|179.29|176.99|12
1652119760000|2022-05-09 18:09:20|179.44|177.14|179.6|177.3|179.6|177.3|179.43|177.13|19
1652119770000|2022-05-09 18:09:30|179.63|177.33|179.67|177.37|179.67|177.37|179.51|177.21|19
1652119780000|2022-05-09 18:09:40|179.66|177.36|179.66|177.36|179.73|177.43|179.61|177.31|14
1652119790000|2022-05-09 18:09:50|179.67|177.37|179.68|177.38|179.74|177.44|179.67|177.37|7
1652119800000|2022-05-09 18:10:00|179.67|177.37|179.55|177.25|179.73|177.43|179.52|177.22|18
1652119810000|2022-05-09 18:10:10|179.56|177.26|179.39|177.09|179.64|177.34|179.39|177.09|29
1652119820000|2022-05-09 18:10:20|179.48|177.18|179.39|177.09|179.52|177.22|179.39|177.09|15
1652119830000|2022-05-09 18:10:30|179.36|177.06|179.5|177.2|179.5|177.2|179.22|176.92|23
1652119840000|2022-05-09 18:10:40|179.51|177.21|179.03|176.73|179.52|177.22|179.03|176.73|25
1652119850000|2022-05-09 18:10:50|178.99|176.69|178.97|176.67|178.99|176.69|178.91|176.61|16
1652119860000|2022-05-09 18:11:00|178.86|176.56|179.35|177.05|179.4|177.1|178.84|176.54|24
1652119870000|2022-05-09 18:11:10|179.41|177.11|179.34|177.04|179.5|177.2|179.33|177.03|31
1652119880000|2022-05-09 18:11:20|179.42|177.12|179.4|177.1|179.45|177.15|179.33|177.03|14
1652119890000|2022-05-09 18:11:30|179.33|177.03|179.31|177.01|179.51|177.21|179.31|177.01|18
1652119900000|2022-05-09 18:11:40|179.23|176.93|179.39|177.09|179.42|177.12|179.12|176.82|28
1652119910000|2022-05-09 18:11:50|179.36|177.06|179.31|177.01|179.45|177.15|179.31|177.01|27
1652119920000|2022-05-09 18:12:00|179.27|176.97|178.96|176.66|179.27|176.97|178.96|176.66|19
1652119930000|2022-05-09 18:12:10|178.95|176.65|179.08|176.78|179.18|176.88|178.86|176.56|30
1652119940000|2022-05-09 18:12:20|179.17|176.87|178.98|176.68|179.3|177|178.88|176.58|22
1652119950000|2022-05-09 18:12:30|178.99|176.69|179.03|176.73|179.22|176.92|178.99|176.69|19
1652119960000|2022-05-09 18:12:40|178.99|176.69|179.02|176.72|179.02|176.72|178.93|176.63|14
1652119970000|2022-05-09 18:12:50|179.03|176.73|178.96|176.66|179.03|176.73|178.76|176.46|25
1652119980000|2022-05-09 18:13:00|179.01|176.71|179.02|176.72|179.03|176.73|178.94|176.64|15
1652119990000|2022-05-09 18:13:10|179.05|176.75|179.55|177.25|179.64|177.34|179.05|176.75|28
1652120000000|2022-05-09 18:13:20|179.57|177.27|179.59|177.29|179.71|177.41|179.52|177.22|28
1652120010000|2022-05-09 18:13:30|179.64|177.34|179.58|177.28|179.65|177.35|179.4|177.1|32
1652120020000|2022-05-09 18:13:40|179.54|177.24|179.43|177.13|179.58|177.28|179.34|177.04|23
1652120030000|2022-05-09 18:13:50|179.44|177.14|179.5|177.2|179.57|177.27|179.37|177.07|24
1652120040000|2022-05-09 18:14:00|179.51|177.21|179.47|177.17|179.52|177.22|179.35|177.05|29
1652120050000|2022-05-09 18:14:10|179.48|177.18|179.34|177.04|179.48|177.18|179.33|177.03|26
1652120060000|2022-05-09 18:14:20|179.33|177.03|179.27|176.97|179.38|177.08|179.24|176.94|28
1652120070000|2022-05-09 18:14:30|179.2|176.9|179|176.7|179.33|177.03|179|176.7|24
1652120080000|2022-05-09 18:14:40|179.01|176.71|179.03|176.73|179.05|176.75|178.95|176.65|24
1652120090000|2022-05-09 18:14:50|179.02|176.72|179.06|176.76|179.1|176.8|179.02|176.72|10
1652120100000|2022-05-09 18:15:00|179.07|176.77|179.33|177.03|179.35|177.05|179.03|176.73|23
1652120110000|2022-05-09 18:15:10|179.37|177.07|179.63|177.33|179.66|177.36|179.37|177.07|29
1652120120000|2022-05-09 18:15:20|179.64|177.34|179.62|177.32|179.87|177.57|179.54|177.24|24
1652120130000|2022-05-09 18:15:30|179.61|177.31|179.92|177.62|179.92|177.62|179.61|177.31|18
1652120140000|2022-05-09 18:15:40|179.93|177.63|180.12|177.82|180.24|177.94|179.91|177.61|22
1652120150000|2022-05-09 18:15:50|180.1|177.8|179.94|177.64|180.12|177.82|179.94|177.64|16
1652120160000|2022-05-09 18:16:00|179.9|177.6|179.92|177.62|179.95|177.65|179.86|177.56|16
1652120170000|2022-05-09 18:16:10|179.9|177.6|179.94|177.64|180.12|177.82|179.86|177.56|26
1652120180000|2022-05-09 18:16:20|179.93|177.63|179.88|177.58|179.96|177.66|179.85|177.55|21
1652120190000|2022-05-09 18:16:30|179.89|177.59|179.84|177.54|179.92|177.62|179.8|177.5|26
1652120200000|2022-05-09 18:16:40|179.91|177.61|179.89|177.59|179.92|177.62|179.78|177.48|29
1652120210000|2022-05-09 18:16:50|179.86|177.56|179.9|177.6|179.92|177.62|179.81|177.51|25
1652120220000|2022-05-09 18:17:00|179.88|177.58|180.31|178.01|180.32|178.02|179.86|177.56|29
1652120230000|2022-05-09 18:17:10|180.23|177.93|180.18|177.88|180.36|178.06|180.14|177.84|20
1652120240000|2022-05-09 18:17:20|180.2|177.9|180.27|177.97|180.27|177.97|180.2|177.9|21
1652120250000|2022-05-09 18:17:30|180.17|177.87|180.18|177.88|180.29|177.99|180.07|177.77|24
1652120260000|2022-05-09 18:17:40|180.2|177.9|180.19|177.89|180.28|177.98|180.19|177.89|15
1652120270000|2022-05-09 18:17:50|180.2|177.9|180.24|177.94|180.24|177.94|180.17|177.87|16
1652120280000|2022-05-09 18:18:00|180.23|177.93|180.17|177.87|180.23|177.93|180.06|177.76|19
1652120290000|2022-05-09 18:18:10|180.18|177.88|180.17|177.87|180.2|177.9|180.12|177.82|24
1652120300000|2022-05-09 18:18:20|180.13|177.83|180.39|178.09|180.43|178.13|180.02|177.72|28
1652120310000|2022-05-09 18:18:30|180.42|178.12|180.61|178.31|180.62|178.32|180.4|178.1|34
1652120320000|2022-05-09 18:18:40|180.63|178.33|180.51|178.21|180.63|178.33|180.39|178.09|28
1652120330000|2022-05-09 18:18:50|180.53|178.23|180.62|178.32|180.69|178.39|180.53|178.23|29
1652120340000|2022-05-09 18:19:00|180.61|178.31|180.58|178.28|180.63|178.33|180.48|178.18|27
1652120350000|2022-05-09 18:19:10|180.6|178.3|180.48|178.18|180.62|178.32|180.42|178.12|26
1652120360000|2022-05-09 18:19:20|180.47|178.17|180.32|178.02|180.48|178.18|180.32|178.02|24
1652120370000|2022-05-09 18:19:30|180.34|178.04|180.02|177.72|180.34|178.04|180.02|177.72|12
1652120380000|2022-05-09 18:19:40|180.01|177.71|180.04|177.74|180.04|177.74|179.89|177.59|19
1652120390000|2022-05-09 18:19:50|180.03|177.73|180.1|177.8|180.11|177.81|180.02|177.72|18
1652120400000|2022-05-09 18:20:00|180.24|177.94|179.99|177.69|180.24|177.94|179.91|177.61|19
1652120410000|2022-05-09 18:20:10|179.95|177.65|179.82|177.52|179.95|177.65|179.76|177.46|18
1652120420000|2022-05-09 18:20:20|179.81|177.51|179.68|177.38|179.91|177.61|179.68|177.38|24
1652120430000|2022-05-09 18:20:30|179.69|177.39|179.64|177.34|179.73|177.43|179.55|177.25|21
1652120440000|2022-05-09 18:20:40|179.63|177.33|179.62|177.32|179.63|177.33|179.53|177.23|12
1652120450000|2022-05-09 18:20:50|179.57|177.27|179.44|177.14|179.57|177.27|179.3|177|24
1652120460000|2022-05-09 18:21:00|179.45|177.15|179.12|176.82|179.45|177.15|179.12|176.82|20
1652120470000|2022-05-09 18:21:10|179.08|176.78|178.62|176.32|179.13|176.83|178.62|176.32|30
1652120480000|2022-05-09 18:21:20|178.67|176.37|178.49|176.19|178.69|176.39|178.4|176.1|22
1652120490000|2022-05-09 18:21:30|178.52|176.22|177.82|175.52|178.56|176.26|177.82|175.52|27
1652120500000|2022-05-09 18:21:40|177.79|175.49|178.3|176|178.41|176.11|177.72|175.42|30
1652120510000|2022-05-09 18:21:50|178.31|176.01|177.92|175.62|178.32|176.02|177.91|175.61|33
1652120520000|2022-05-09 18:22:00|177.91|175.61|177.95|175.65|178.05|175.75|177.83|175.53|28
1652120530000|2022-05-09 18:22:10|177.97|175.67|178.29|175.99|178.29|175.99|177.93|175.63|31
1652120540000|2022-05-09 18:22:20|178.31|176.01|177.85|175.55|178.36|176.06|177.85|175.55|26
1652120550000|2022-05-09 18:22:30|177.75|175.45|177.82|175.52|177.87|175.57|177.65|175.35|26
1652120560000|2022-05-09 18:22:40|177.81|175.51|176.88|174.58|177.83|175.53|176.81|174.51|35
1652120570000|2022-05-09 18:22:50|176.85|174.55|177.39|175.09|177.42|175.12|176.85|174.55|31
1652120580000|2022-05-09 18:23:00|177.35|175.05|177.16|174.86|177.37|175.07|177.16|174.86|28
1652120590000|2022-05-09 18:23:10|177.14|174.84|177.08|174.78|177.45|175.15|177.06|174.76|31
1652120600000|2022-05-09 18:23:20|177.05|174.75|176.95|174.65|177.19|174.89|176.95|174.65|25
1652120610000|2022-05-09 18:23:30|176.93|174.63|177.28|174.98|177.28|174.98|176.75|174.45|37
1652120620000|2022-05-09 18:23:40|177.24|174.94|177.74|175.44|177.76|175.46|177.24|174.94|27
1652120630000|2022-05-09 18:23:50|177.78|175.48|177.71|175.41|177.79|175.49|177.54|175.24|27
1652120640000|2022-05-09 18:24:00|177.7|175.4|177.84|175.54|177.94|175.64|177.7|175.4|27
1652120650000|2022-05-09 18:24:10|177.78|175.48|177.69|175.39|177.81|175.51|177.6|175.3|29
1652120660000|2022-05-09 18:24:20|177.7|175.4|177.29|174.99|177.74|175.44|177.25|174.95|32
1652120670000|2022-05-09 18:24:30|177.26|174.96|177.56|175.26|177.64|175.34|177.04|174.74|30
1652120680000|2022-05-09 18:24:40|177.57|175.27|177.7|175.4|177.73|175.43|177.56|175.26|31
1652120690000|2022-05-09 18:24:50|177.72|175.42|177.8|175.5|177.8|175.5|177.62|175.32|17
1652120700000|2022-05-09 18:25:00|177.76|175.46|177.77|175.47|177.81|175.51|177.58|175.28|27
1652120710000|2022-05-09 18:25:10|177.78|175.48|177.37|175.07|177.79|175.49|177.37|175.07|22
1652120720000|2022-05-09 18:25:20|177.33|175.03|177.44|175.14|177.49|175.19|177.31|175.01|25
1652120730000|2022-05-09 18:25:30|177.45|175.15|177.8|175.5|177.82|175.52|177.45|175.15|20
1652120740000|2022-05-09 18:25:40|177.83|175.53|177.89|175.59|177.98|175.68|177.83|175.53|19
1652120750000|2022-05-09 18:25:50|177.91|175.61|178.49|176.19|178.49|176.19|177.91|175.61|26
1652120760000|2022-05-09 18:26:00|178.5|176.2|178.51|176.21|178.64|176.34|178.46|176.16|22
1652120770000|2022-05-09 18:26:10|178.52|176.22|178.92|176.62|178.96|176.66|178.52|176.22|25
1652120780000|2022-05-09 18:26:20|178.94|176.64|178.53|176.23|178.94|176.64|178.46|176.16|34
1652120790000|2022-05-09 18:26:30|178.51|176.21|178.44|176.14|178.51|176.21|178.16|175.86|33
1652120800000|2022-05-09 18:26:40|178.43|176.13|177.78|175.48|178.46|176.16|177.77|175.47|29
1652120810000|2022-05-09 18:26:50|177.81|175.51|177.99|175.69|177.99|175.69|177.73|175.43|21
1652120820000|2022-05-09 18:27:00|178.11|175.81|178.14|175.84|178.5|176.2|178.11|175.81|32
1652120830000|2022-05-09 18:27:10|178.15|175.85|178.08|175.78|178.21|175.91|178.04|175.74|26
1652120840000|2022-05-09 18:27:20|178.09|175.79|178.08|175.78|178.1|175.8|178.02|175.72|17
1652120850000|2022-05-09 18:27:30|178.07|175.77|178|175.7|178.1|175.8|178|175.7|9
1652120860000|2022-05-09 18:27:40|177.95|175.65|177.86|175.56|177.99|175.69|177.83|175.53|12
1652120870000|2022-05-09 18:27:50|177.82|175.52|177.81|175.51|177.87|175.57|177.77|175.47|21
1652120880000|2022-05-09 18:28:00|177.74|175.44|177.4|175.1|177.76|175.46|177.39|175.09|28
1652120890000|2022-05-09 18:28:10|177.29|174.99|177.45|175.15|177.46|175.16|177.17|174.87|25
1652120900000|2022-05-09 18:28:20|177.53|175.23|177.46|175.16|177.57|175.27|177.44|175.14|19
1652120910000|2022-05-09 18:28:30|177.49|175.19|177.53|175.23|177.54|175.24|177.43|175.13|21
1652120920000|2022-05-09 18:28:40|177.54|175.24|177.63|175.33|177.63|175.33|177.52|175.22|13
1652120930000|2022-05-09 18:28:50|177.62|175.32|177.69|175.39|177.74|175.44|177.62|175.32|18
1652120940000|2022-05-09 18:29:00|177.7|175.4|177.77|175.47|177.79|175.49|177.7|175.4|21
1652120950000|2022-05-09 18:29:10|177.85|175.55|178.43|176.13|178.47|176.17|177.73|175.43|28
1652120960000|2022-05-09 18:29:20|178.44|176.14|177.94|175.64|178.44|176.14|177.94|175.64|23
1652120970000|2022-05-09 18:29:30|178.03|175.73|177.59|175.29|178.03|175.73|177.56|175.26|27
1652120980000|2022-05-09 18:29:40|177.58|175.28|177.44|175.14|177.58|175.28|177.38|175.08|24
1652120990000|2022-05-09 18:29:50|177.47|175.17|177.45|175.15|177.52|175.22|177.15|174.85|31
1652121000000|2022-05-09 18:30:00|177.44|175.14|177.51|175.21|177.51|175.21|177.44|175.14|8
1652121010000|2022-05-09 18:30:10|177.46|175.16|177.15|174.85|177.55|175.25|177.15|174.85|30
1652121020000|2022-05-09 18:30:20|177.14|174.84|176.89|174.59|177.18|174.88|176.89|174.59|22
1652121030000|2022-05-09 18:30:30|176.9|174.6|176.96|174.66|177.1|174.8|176.9|174.6|19
1652121040000|2022-05-09 18:30:40|176.95|174.65|176.95|174.65|177.01|174.71|176.91|174.61|26
1652121050000|2022-05-09 18:30:50|176.99|174.69|177.44|175.14|177.45|175.15|176.97|174.67|21
1652121060000|2022-05-09 18:31:00|177.45|175.15|177.57|175.27|177.57|175.27|177.39|175.09|19
1652121070000|2022-05-09 18:31:10|177.58|175.28|177.43|175.13|177.7|175.4|177.43|175.13|25
1652121080000|2022-05-09 18:31:20|177.42|175.12|177.2|174.9|177.42|175.12|177.1|174.8|27
1652121090000|2022-05-09 18:31:30|177.21|174.91|176.83|174.53|177.21|174.91|176.76|174.46|28
1652121100000|2022-05-09 18:31:40|176.84|174.54|176.87|174.57|176.87|174.57|176.79|174.49|9
1652121110000|2022-05-09 18:31:50|176.86|174.56|176.58|174.28|176.9|174.6|176.58|174.28|26
1652121120000|2022-05-09 18:32:00|176.55|174.25|176.37|174.07|176.55|174.25|176.33|174.03|24
1652121130000|2022-05-09 18:32:10|176.34|174.04|175.95|173.65|176.34|174.04|175.95|173.65|16
1652121140000|2022-05-09 18:32:20|175.96|173.66|176.25|173.95|176.25|173.95|175.96|173.66|22
1652121150000|2022-05-09 18:32:30|176.29|173.99|176.13|173.83|176.43|174.13|176.13|173.83|14
1652121160000|2022-05-09 18:32:40|176.12|173.82|175.9|173.6|176.18|173.88|175.89|173.59|21
1652121170000|2022-05-09 18:32:50|175.89|173.59|176.03|173.73|176.03|173.73|175.89|173.59|17
1652121180000|2022-05-09 18:33:00|176.01|173.71|175.93|173.63|176.02|173.72|175.93|173.63|21
1652121190000|2022-05-09 18:33:10|175.91|173.61|175.51|173.21|175.91|173.61|175.51|173.21|28
1652121200000|2022-05-09 18:33:20|175.55|173.25|175.64|173.34|175.76|173.46|175.55|173.25|18
1652121210000|2022-05-09 18:33:30|175.63|173.33|175.78|173.48|175.78|173.48|175.37|173.07|33
1652121220000|2022-05-09 18:33:40|175.77|173.47|175.54|173.24|175.8|173.5|175.52|173.22|25
1652121230000|2022-05-09 18:33:50|175.56|173.26|175.59|173.29|175.66|173.36|175.53|173.23|23
1652121240000|2022-05-09 18:34:00|175.57|173.27|176.18|173.88|176.18|173.88|175.57|173.27|29
1652121250000|2022-05-09 18:34:10|176.28|173.98|177.19|174.89|177.19|174.89|176.28|173.98|34
1652121260000|2022-05-09 18:34:20|177.18|174.88|177.03|174.73|177.18|174.88|176.77|174.47|28
1652121270000|2022-05-09 18:34:30|177.01|174.71|177.38|175.08|177.52|175.22|176.93|174.63|27
1652121280000|2022-05-09 18:34:40|177.22|174.92|176.99|174.69|177.39|175.09|176.84|174.54|32
1652121290000|2022-05-09 18:34:50|177.01|174.71|176.92|174.62|177.38|175.08|176.92|174.62|28
1652121300000|2022-05-09 18:35:00|176.94|174.64|176.7|174.4|176.94|174.64|176.7|174.4|23
1652121310000|2022-05-09 18:35:10|176.73|174.43|176.57|174.27|176.73|174.43|176.22|173.92|33
1652121320000|2022-05-09 18:35:20|176.67|174.37|176.79|174.49|176.97|174.67|176.67|174.37|33
1652121330000|2022-05-09 18:35:30|176.8|174.5|176.69|174.39|176.8|174.5|176.46|174.16|32
1652121340000|2022-05-09 18:35:40|176.64|174.34|176.61|174.31|176.71|174.41|176.61|174.31|19
1652121350000|2022-05-09 18:35:50|176.62|174.32|176.37|174.07|176.78|174.48|176.37|174.07|29
1652121360000|2022-05-09 18:36:00|176.36|174.06|175.79|173.49|176.36|174.06|175.78|173.48|32
1652121370000|2022-05-09 18:36:10|175.89|173.59|176.09|173.79|176.49|174.19|175.89|173.59|27
1652121380000|2022-05-09 18:36:20|176.05|173.75|175.96|173.66|176.33|174.03|175.96|173.66|28
1652121390000|2022-05-09 18:36:30|175.95|173.65|175.7|173.4|175.95|173.65|175.67|173.37|26
1652121400000|2022-05-09 18:36:40|175.69|173.39|175.8|173.5|175.8|173.5|175.6|173.3|27
1652121410000|2022-05-09 18:36:50|175.78|173.48|175.65|173.35|175.79|173.49|175.51|173.21|29
1652121420000|2022-05-09 18:37:00|175.61|173.31|175.61|173.31|175.62|173.32|175.45|173.15|16
1652121430000|2022-05-09 18:37:10|175.62|173.32|175.72|173.42|175.86|173.56|175.6|173.3|28
1652121440000|2022-05-09 18:37:20|175.71|173.41|175.65|173.35|175.71|173.41|175.53|173.23|29
1652121450000|2022-05-09 18:37:30|175.66|173.36|175.66|173.36|175.92|173.62|175.66|173.36|26
1652121460000|2022-05-09 18:37:40|175.85|173.55|175.88|173.58|175.88|173.58|175.7|173.4|22
1652121470000|2022-05-09 18:37:50|175.89|173.59|175.78|173.48|175.89|173.59|175.73|173.43|18
1652121480000|2022-05-09 18:38:00|175.73|173.43|175.88|173.58|175.88|173.58|175.69|173.39|23
1652121490000|2022-05-09 18:38:10|175.92|173.62|176.31|174.01|176.31|174.01|175.91|173.61|17
1652121500000|2022-05-09 18:38:20|176.3|174|176|173.7|176.44|174.14|175.97|173.67|26
1652121510000|2022-05-09 18:38:30|175.97|173.67|175.95|173.65|176.14|173.84|175.91|173.61|26
1652121520000|2022-05-09 18:38:40|175.94|173.64|176|173.7|176.01|173.71|175.93|173.63|13
1652121530000|2022-05-09 18:38:50|175.94|173.64|176.34|174.04|176.38|174.08|175.79|173.49|30
1652121540000|2022-05-09 18:39:00|176.3|174|175.84|173.54|176.3|174|175.84|173.54|23
1652121550000|2022-05-09 18:39:10|175.86|173.56|175.57|173.27|175.89|173.59|175.57|173.27|25
1652121560000|2022-05-09 18:39:20|175.54|173.24|175.5|173.2|175.54|173.24|175.4|173.1|28
1652121570000|2022-05-09 18:39:30|175.46|173.16|175.04|172.74|175.51|173.21|175.04|172.74|32
1652121580000|2022-05-09 18:39:40|175.01|172.71|174.79|172.49|175.09|172.79|174.79|172.49|27
1652121590000|2022-05-09 18:39:50|174.78|172.48|174.57|172.27|174.78|172.48|174.57|172.27|27
1652121600000|2022-05-09 18:40:00|174.51|172.21|174.6|172.3|174.61|172.31|174.4|172.1|33
1652121610000|2022-05-09 18:40:10|174.57|172.27|174.43|172.13|174.64|172.34|174.19|171.89|28
1652121620000|2022-05-09 18:40:20|174.51|172.21|174.56|172.26|174.6|172.3|174.44|172.14|25
1652121630000|2022-05-09 18:40:30|174.58|172.28|174.45|172.15|174.6|172.3|174.45|172.15|19
1652121640000|2022-05-09 18:40:40|174.46|172.16|174.41|172.11|174.46|172.16|174.23|171.93|19
1652121650000|2022-05-09 18:40:50|174.37|172.07|174.44|172.14|174.44|172.14|174.25|171.95|23
1652121660000|2022-05-09 18:41:00|174.4|172.1|174.76|172.46|174.82|172.52|174.38|172.08|27
1652121670000|2022-05-09 18:41:10|174.88|172.58|175.26|172.96|175.26|172.96|174.82|172.52|24
1652121680000|2022-05-09 18:41:20|175.27|172.97|175.03|172.73|175.27|172.97|174.87|172.57|29
1652121690000|2022-05-09 18:41:30|175.06|172.76|174.89|172.59|175.12|172.82|174.84|172.54|22
1652121700000|2022-05-09 18:41:40|174.8|172.5|174.66|172.36|174.8|172.5|174.61|172.31|26
1652121710000|2022-05-09 18:41:50|174.68|172.38|174.57|172.27|174.79|172.49|174.51|172.21|25
1652121720000|2022-05-09 18:42:00|174.54|172.24|174.34|172.04|174.54|172.24|174.16|171.86|26
1652121730000|2022-05-09 18:42:10|174.35|172.05|174.32|172.02|174.52|172.22|174.32|172.02|33
1652121740000|2022-05-09 18:42:20|174.37|172.07|174.41|172.11|174.48|172.18|174.32|172.02|24
1652121750000|2022-05-09 18:42:30|174.38|172.08|174.03|171.73|174.51|172.21|174.03|171.73|26
1652121760000|2022-05-09 18:42:40|174.01|171.71|173.97|171.67|174.02|171.72|173.8|171.5|24
1652121770000|2022-05-09 18:42:50|173.92|171.62|173.57|171.27|173.92|171.62|173.57|171.27|23
1652121780000|2022-05-09 18:43:00|173.56|171.26|173.82|171.52|173.85|171.55|173.49|171.19|28
1652121790000|2022-05-09 18:43:10|173.84|171.54|173.61|171.31|173.84|171.54|173.56|171.26|21
1652121800000|2022-05-09 18:43:20|173.59|171.29|173.78|171.48|173.82|171.52|173.41|171.11|27
1652121810000|2022-05-09 18:43:30|173.86|171.56|173.96|171.66|174.37|172.07|173.78|171.48|34
1652121820000|2022-05-09 18:43:40|174.03|171.73|173.52|171.22|174.03|171.73|173.52|171.22|27
1652121830000|2022-05-09 18:43:50|173.4|171.1|172.77|170.47|173.45|171.15|172.64|170.34|34
1652121840000|2022-05-09 18:44:00|172.78|170.48|172.93|170.63|173.04|170.74|172.78|170.48|29
1652121850000|2022-05-09 18:44:10|172.86|170.56|173.61|171.31|173.73|171.43|172.86|170.56|26
1652121860000|2022-05-09 18:44:20|173.68|171.38|174.36|172.06|174.36|172.06|173.66|171.36|31
1652121870000|2022-05-09 18:44:30|174.26|171.96|174.07|171.77|174.54|172.24|174.02|171.72|29
1652121880000|2022-05-09 18:44:40|174.05|171.75|174.33|172.03|174.39|172.09|173.84|171.54|28
1652121890000|2022-05-09 18:44:50|174.27|171.97|173.06|170.76|174.27|171.97|173.06|170.76|35
1652121900000|2022-05-09 18:45:00|173.01|170.71|173.63|171.33|173.63|171.33|172.96|170.66|28
1652121910000|2022-05-09 18:45:10|173.75|171.45|173.9|171.6|173.96|171.66|173.56|171.26|27
1652121920000|2022-05-09 18:45:20|173.92|171.62|173.68|171.38|173.99|171.69|173.6|171.3|28
1652121930000|2022-05-09 18:45:30|173.7|171.4|173.69|171.39|173.86|171.56|173.61|171.31|30
1652121940000|2022-05-09 18:45:40|173.77|171.47|174.38|172.08|174.38|172.08|173.74|171.44|31
1652121950000|2022-05-09 18:45:50|174.39|172.09|174.66|172.36|174.7|172.4|174.38|172.08|30
1652121960000|2022-05-09 18:46:00|174.65|172.35|175|172.7|175|172.7|174.6|172.3|29
1652121970000|2022-05-09 18:46:10|175.09|172.79|175.49|173.19|175.49|173.19|174.89|172.59|30
1652121980000|2022-05-09 18:46:20|175.55|173.25|175.72|173.42|175.72|173.42|175.45|173.15|26
1652121990000|2022-05-09 18:46:30|175.71|173.41|175.55|173.25|175.71|173.41|175.47|173.17|30
1652122000000|2022-05-09 18:46:40|175.56|173.26|175.7|173.4|175.71|173.41|175.54|173.24|26
1652122010000|2022-05-09 18:46:50|175.72|173.42|175.99|173.69|175.99|173.69|175.68|173.38|28
1652122020000|2022-05-09 18:47:00|175.97|173.67|175.93|173.63|176|173.7|175.69|173.39|26
1652122030000|2022-05-09 18:47:10|175.94|173.64|176.5|174.2|176.51|174.21|175.94|173.64|25
1652122040000|2022-05-09 18:47:20|176.53|174.23|176.64|174.34|176.69|174.39|176.25|173.95|30
1652122050000|2022-05-09 18:47:30|176.63|174.33|176.48|174.18|176.69|174.39|176.17|173.87|34
1652122060000|2022-05-09 18:47:40|176.47|174.17|176.25|173.95|176.5|174.2|176.02|173.72|30
1652122070000|2022-05-09 18:47:50|176.37|174.07|176.43|174.13|176.47|174.17|175.99|173.69|31
1652122080000|2022-05-09 18:48:00|176.44|174.14|176.56|174.26|176.69|174.39|176.43|174.13|28
1652122090000|2022-05-09 18:48:10|176.51|174.21|176.54|174.24|176.6|174.3|176.19|173.89|31
1652122100000|2022-05-09 18:48:20|176.55|174.25|176.52|174.22|176.71|174.41|176.47|174.17|26
1652122110000|2022-05-09 18:48:30|176.6|174.3|176.53|174.23|176.68|174.38|176.47|174.17|29
1652122120000|2022-05-09 18:48:40|176.51|174.21|176.68|174.38|176.72|174.42|176.48|174.18|24
1652122130000|2022-05-09 18:48:50|176.67|174.37|176.74|174.44|176.84|174.54|176.62|174.32|31
1652122140000|2022-05-09 18:49:00|176.68|174.38|176.44|174.14|176.68|174.38|176.44|174.14|25
1652122150000|2022-05-09 18:49:10|176.45|174.15|176.16|173.86|176.52|174.22|176.09|173.79|25
1652122160000|2022-05-09 18:49:20|176.12|173.82|175.86|173.56|176.12|173.82|175.82|173.52|25
1652122170000|2022-05-09 18:49:30|175.85|173.55|175.8|173.5|175.88|173.58|175.74|173.44|22
1652122180000|2022-05-09 18:49:40|175.81|173.51|175.79|173.49|175.89|173.59|175.67|173.37|30
1652122190000|2022-05-09 18:49:50|175.78|173.48|175.81|173.51|175.86|173.56|175.63|173.33|22
1652122200000|2022-05-09 18:50:00|175.87|173.57|175.63|173.33|175.89|173.59|175.63|173.33|26
1652122210000|2022-05-09 18:50:10|175.66|173.36|175.73|173.43|175.84|173.54|175.64|173.34|26
1652122220000|2022-05-09 18:50:20|175.8|173.5|175.48|173.18|175.8|173.5|175.44|173.14|26
1652122230000|2022-05-09 18:50:30|175.51|173.21|175.4|173.1|175.52|173.22|175.35|173.05|20
1652122240000|2022-05-09 18:50:40|175.26|172.96|175.22|172.92|175.28|172.98|174.93|172.63|29
1652122250000|2022-05-09 18:50:50|175.14|172.84|174.93|172.63|175.14|172.84|174.86|172.56|24
1652122260000|2022-05-09 18:51:00|174.96|172.66|175.48|173.18|175.48|173.18|174.81|172.51|29
1652122270000|2022-05-09 18:51:10|175.49|173.19|175.72|173.42|175.76|173.46|175.48|173.18|30
1652122280000|2022-05-09 18:51:20|175.74|173.44|175.68|173.38|175.76|173.46|175.59|173.29|19
1652122290000|2022-05-09 18:51:30|175.64|173.34|175.83|173.53|175.86|173.56|175.62|173.32|30
1652122300000|2022-05-09 18:51:40|175.82|173.52|175.97|173.67|176.02|173.72|175.73|173.43|23
1652122310000|2022-05-09 18:51:50|176.01|173.71|176.23|173.93|176.43|174.13|175.99|173.69|29
1652122320000|2022-05-09 18:52:00|176.24|173.94|176.66|174.36|176.66|174.36|176.19|173.89|28
1652122330000|2022-05-09 18:52:10|176.73|174.43|176.74|174.44|176.94|174.64|176.67|174.37|30
1652122340000|2022-05-09 18:52:20|176.73|174.43|176.69|174.39|176.9|174.6|176.65|174.35|29
1652122350000|2022-05-09 18:52:30|176.76|174.46|176.98|174.68|176.98|174.68|176.75|174.45|20
1652122360000|2022-05-09 18:52:40|176.99|174.69|176.93|174.63|177.03|174.73|176.83|174.53|23
1652122370000|2022-05-09 18:52:50|176.91|174.61|176.72|174.42|176.95|174.65|176.68|174.38|35
1652122380000|2022-05-09 18:53:00|176.73|174.43|176.84|174.54|176.84|174.54|176.7|174.4|22
1652122390000|2022-05-09 18:53:10|176.85|174.55|176.66|174.36|176.86|174.56|176.66|174.36|24
1652122400000|2022-05-09 18:53:20|176.68|174.38|176.49|174.19|176.68|174.38|176.41|174.11|23
1652122410000|2022-05-09 18:53:30|176.48|174.18|175.92|173.62|176.5|174.2|175.9|173.6|28
1652122420000|2022-05-09 18:53:40|175.93|173.63|175.64|173.34|175.94|173.64|175.61|173.31|29
1652122430000|2022-05-09 18:53:50|175.65|173.35|175.44|173.14|175.65|173.35|175.44|173.14|28
1652122440000|2022-05-09 18:54:00|175.41|173.11|175.55|173.25|175.61|173.31|175.41|173.11|32
1652122450000|2022-05-09 18:54:10|175.5|173.2|175.5|173.2|175.61|173.31|175.45|173.15|24
1652122460000|2022-05-09 18:54:20|175.47|173.17|175.58|173.28|175.58|173.28|175.37|173.07|30
1652122470000|2022-05-09 18:54:30|175.59|173.29|176.02|173.72|176.03|173.73|175.59|173.29|29
1652122480000|2022-05-09 18:54:40|176.05|173.75|175.79|173.49|176.05|173.75|175.79|173.49|18
1652122490000|2022-05-09 18:54:50|175.77|173.47|175.56|173.26|175.79|173.49|175.56|173.26|25
1652122500000|2022-05-09 18:55:00|175.55|173.25|175.69|173.39|175.69|173.39|175.36|173.06|25
1652122510000|2022-05-09 18:55:10|175.84|173.54|175.71|173.41|175.85|173.55|175.71|173.41|27
1652122520000|2022-05-09 18:55:20|175.7|173.4|175.84|173.54|175.84|173.54|175.7|173.4|27
1652122530000|2022-05-09 18:55:30|175.8|173.5|175.97|173.67|175.97|173.67|175.79|173.49|15
1652122540000|2022-05-09 18:55:40|175.92|173.62|176.02|173.72|176.07|173.77|175.91|173.61|18
1652122550000|2022-05-09 18:55:50|176.01|173.71|175.99|173.69|176.02|173.72|175.92|173.62|18
1652122560000|2022-05-09 18:56:00|175.98|173.68|175.93|173.63|176.02|173.72|175.81|173.51|25
1652122570000|2022-05-09 18:56:10|175.89|173.59|175.63|173.33|175.92|173.62|175.63|173.33|22
1652122580000|2022-05-09 18:56:20|175.68|173.38|176.2|173.9|176.3|174|175.67|173.37|24
1652122590000|2022-05-09 18:56:30|176.22|173.92|176.53|174.23|176.59|174.29|176.22|173.92|27
1652122600000|2022-05-09 18:56:40|176.51|174.21|176.73|174.43|176.77|174.47|176.47|174.17|25
1652122610000|2022-05-09 18:56:50|176.78|174.48|176.68|174.38|176.84|174.54|176.56|174.26|30
1652122620000|2022-05-09 18:57:00|176.69|174.39|176.6|174.3|176.74|174.44|176.6|174.3|25
1652122630000|2022-05-09 18:57:10|176.62|174.32|176.7|174.4|176.71|174.41|176.57|174.27|20
1652122640000|2022-05-09 18:57:20|176.72|174.42|176.77|174.47|176.9|174.6|176.72|174.42|17
1652122650000|2022-05-09 18:57:30|176.76|174.46|176.45|174.15|176.76|174.46|176.45|174.15|23
1652122660000|2022-05-09 18:57:40|176.47|174.17|176.07|173.77|176.47|174.17|176.07|173.77|26
1652122670000|2022-05-09 18:57:50|176.04|173.74|175.93|173.63|176.04|173.74|175.9|173.6|22
1652122680000|2022-05-09 18:58:00|175.91|173.61|175.88|173.58|175.95|173.65|175.84|173.54|15
1652122690000|2022-05-09 18:58:10|175.85|173.55|175.85|173.55|175.88|173.58|175.71|173.41|18
1652122700000|2022-05-09 18:58:20|175.86|173.56|175.76|173.46|175.86|173.56|175.71|173.41|25
1652122710000|2022-05-09 18:58:30|175.75|173.45|175.89|173.59|175.89|173.59|175.69|173.39|24
1652122720000|2022-05-09 18:58:40|175.9|173.6|175.66|173.36|175.9|173.6|175.61|173.31|27
1652122730000|2022-05-09 18:58:50|175.64|173.34|175.55|173.25|175.67|173.37|175.47|173.17|24
1652122740000|2022-05-09 18:59:00|175.53|173.23|175.41|173.11|175.53|173.23|175.38|173.08|20
1652122750000|2022-05-09 18:59:10|175.39|173.09|175.36|173.06|175.45|173.15|175.2|172.9|22
1652122760000|2022-05-09 18:59:20|175.38|173.08|175.37|173.07|175.42|173.12|175.35|173.05|18
1652122770000|2022-05-09 18:59:30|175.42|173.12|175.35|173.05|175.42|173.12|175.05|172.75|25
1652122780000|2022-05-09 18:59:40|175.31|173.01|175.11|172.81|175.31|173.01|175.02|172.72|25
1652122790000|2022-05-09 18:59:50|175.13|172.83|175.42|173.12|175.42|173.12|175.08|172.78|21
1652122800000|2022-05-09 19:00:00|175.44|173.14|175.16|172.86|175.59|173.29|175.16|172.86|28
1652122810000|2022-05-09 19:00:10|175.15|172.85|174.8|172.5|175.15|172.85|174.64|172.34|30
1652122820000|2022-05-09 19:00:20|174.78|172.48|174.36|172.06|174.79|172.49|174.32|172.02|32
1652122830000|2022-05-09 19:00:30|174.32|172.02|174.57|172.27|174.61|172.31|174.18|171.88|25
1652122840000|2022-05-09 19:00:40|174.61|172.31|174.69|172.39|174.73|172.43|174.56|172.26|22
1652122850000|2022-05-09 19:00:50|174.63|172.33|175.37|173.07|175.37|173.07|174.63|172.33|33
1652122860000|2022-05-09 19:01:00|175.36|173.06|176.1|173.8|176.1|173.8|175.36|173.06|29
1652122870000|2022-05-09 19:01:10|175.99|173.69|176.57|174.27|176.63|174.33|175.92|173.62|32
1652122880000|2022-05-09 19:01:20|176.6|174.3|176.58|174.28|176.84|174.54|176.53|174.23|29
1652122890000|2022-05-09 19:01:30|176.59|174.29|176.57|174.27|176.73|174.43|176.55|174.25|27
1652122900000|2022-05-09 19:01:40|176.52|174.22|176.02|173.72|176.65|174.35|176.01|173.71|26
1652122910000|2022-05-09 19:01:50|175.93|173.63|176.26|173.96|176.34|174.04|175.92|173.62|25
1652122920000|2022-05-09 19:02:00|176.3|174|175.98|173.68|176.35|174.05|175.87|173.57|27
1652122930000|2022-05-09 19:02:10|175.94|173.64|175.69|173.39|175.95|173.65|175.57|173.27|27
1652122940000|2022-05-09 19:02:20|175.7|173.4|175.93|173.63|176.08|173.78|175.68|173.38|29
1652122950000|2022-05-09 19:02:30|175.88|173.58|175.86|173.56|175.98|173.68|175.84|173.54|25
1652122960000|2022-05-09 19:02:40|175.85|173.55|175.91|173.61|175.93|173.63|175.82|173.52|16
1652122970000|2022-05-09 19:02:50|175.92|173.62|175.77|173.47|175.93|173.63|175.75|173.45|16
1652122980000|2022-05-09 19:03:00|175.84|173.54|175.72|173.42|175.84|173.54|175.7|173.4|15
1652122990000|2022-05-09 19:03:10|175.74|173.44|175.8|173.5|175.85|173.55|175.72|173.42|17
1652123000000|2022-05-09 19:03:20|175.79|173.49|175.54|173.24|175.86|173.56|175.54|173.24|23
1652123010000|2022-05-09 19:03:30|175.5|173.2|175|172.7|175.5|173.2|175|172.7|28
1652123020000|2022-05-09 19:03:40|174.96|172.66|175|172.7|175|172.7|174.79|172.49|23
1652123030000|2022-05-09 19:03:50|174.98|172.68|174.76|172.46|175.04|172.74|174.76|172.46|22
1652123040000|2022-05-09 19:04:00|174.74|172.44|174.85|172.55|174.89|172.59|174.57|172.27|28
1652123050000|2022-05-09 19:04:10|174.89|172.59|174.6|172.3|174.94|172.64|174.6|172.3|29
1652123060000|2022-05-09 19:04:20|174.58|172.28|174.64|172.34|174.81|172.51|174.58|172.28|26
1652123070000|2022-05-09 19:04:30|174.63|172.33|174.65|172.35|174.74|172.44|174.62|172.32|28
1652123080000|2022-05-09 19:04:40|174.66|172.36|174.73|172.43|174.73|172.43|174.54|172.24|25
1652123090000|2022-05-09 19:04:50|174.62|172.32|174.72|172.42|174.73|172.43|174.57|172.27|26
1652123100000|2022-05-09 19:05:00|174.7|172.4|174.76|172.46|174.77|172.47|174.65|172.35|18
1652123110000|2022-05-09 19:05:10|174.81|172.51|175.04|172.74|175.04|172.74|174.77|172.47|15
1652123120000|2022-05-09 19:05:20|175.05|172.75|175|172.7|175.11|172.81|175|172.7|23
1652123130000|2022-05-09 19:05:30|174.98|172.68|174.71|172.41|174.98|172.68|174.7|172.4|22
1652123140000|2022-05-09 19:05:40|174.68|172.38|174.69|172.39|174.69|172.39|174.56|172.26|22
1652123150000|2022-05-09 19:05:50|174.7|172.4|174.49|172.19|174.7|172.4|174.48|172.18|25
1652123160000|2022-05-09 19:06:00|174.48|172.18|174.64|172.34|174.71|172.41|174.48|172.18|23
1652123170000|2022-05-09 19:06:10|174.63|172.33|174.65|172.35|174.68|172.38|174.53|172.23|20
1652123180000|2022-05-09 19:06:20|174.66|172.36|174.62|172.32|174.67|172.37|174.57|172.27|21
1652123190000|2022-05-09 19:06:30|174.66|172.36|174.61|172.31|174.66|172.36|174.57|172.27|13
1652123200000|2022-05-09 19:06:40|174.62|172.32|174.71|172.41|174.72|172.42|174.55|172.25|12
1652123210000|2022-05-09 19:06:50|174.7|172.4|175.13|172.83|175.51|173.21|174.7|172.4|28
1652123220000|2022-05-09 19:07:00|175.18|172.88|175.54|173.24|175.57|173.27|175.18|172.88|24
1652123230000|2022-05-09 19:07:10|175.53|173.23|175.57|173.27|175.67|173.37|175.43|173.13|26
1652123240000|2022-05-09 19:07:20|175.55|173.25|175.57|173.27|175.65|173.35|175.43|173.13|23
1652123250000|2022-05-09 19:07:30|175.55|173.25|175.73|173.43|175.74|173.44|175.53|173.23|24
1652123260000|2022-05-09 19:07:40|175.77|173.47|175.72|173.42|175.86|173.56|175.62|173.32|22
1652123270000|2022-05-09 19:07:50|175.59|173.29|175.83|173.53|175.83|173.53|175.57|173.27|25
1652123280000|2022-05-09 19:08:00|175.81|173.51|175.64|173.34|175.81|173.51|175.56|173.26|24
1652123290000|2022-05-09 19:08:10|175.65|173.35|175.72|173.42|175.8|173.5|175.62|173.32|24
1652123300000|2022-05-09 19:08:20|175.71|173.41|175.64|173.34|175.75|173.45|175.63|173.33|22
1652123310000|2022-05-09 19:08:30|175.63|173.33|175.69|173.39|175.72|173.42|175.63|173.33|23
1652123320000|2022-05-09 19:08:40|175.7|173.4|175.61|173.31|175.7|173.4|175.56|173.26|18
1652123330000|2022-05-09 19:08:50|175.62|173.32|175.56|173.26|175.68|173.38|175.52|173.22|24
1652123340000|2022-05-09 19:09:00|175.51|173.21|175.01|172.71|175.52|173.22|175.01|172.71|28
1652123350000|2022-05-09 19:09:10|175|172.7|174.94|172.64|175.06|172.76|174.94|172.64|26
1652123360000|2022-05-09 19:09:20|175.01|172.71|174.74|172.44|175.01|172.71|174.74|172.44|18
1652123370000|2022-05-09 19:09:30|174.73|172.43|174.72|172.42|174.79|172.49|174.56|172.26|22
1652123380000|2022-05-09 19:09:40|174.66|172.36|174.68|172.38|174.83|172.53|174.65|172.35|26
1652123390000|2022-05-09 19:09:50|174.63|172.33|174.67|172.37|174.79|172.49|174.63|172.33|15
1652123400000|2022-05-09 19:10:00|174.66|172.36|174.81|172.51|174.82|172.52|174.63|172.33|24
1652123410000|2022-05-09 19:10:10|174.85|172.55|175.28|172.98|175.58|173.28|174.83|172.53|29
1652123420000|2022-05-09 19:10:20|175.26|172.96|175.46|173.16|175.49|173.19|175.09|172.79|23
1652123430000|2022-05-09 19:10:30|175.47|173.17|175.39|173.09|175.48|173.18|175.17|172.87|29
1652123440000|2022-05-09 19:10:40|175.41|173.11|175.5|173.2|175.5|173.2|175.38|173.08|18
1652123450000|2022-05-09 19:10:50|175.47|173.17|175.48|173.18|175.53|173.23|175.44|173.14|20
1652123460000|2022-05-09 19:11:00|175.45|173.15|175.6|173.3|175.61|173.31|175.32|173.02|25
1652123470000|2022-05-09 19:11:10|175.63|173.33|175.83|173.53|175.84|173.54|175.62|173.32|25
1652123480000|2022-05-09 19:11:20|175.82|173.52|176.05|173.75|176.26|173.96|175.79|173.49|31
1652123490000|2022-05-09 19:11:30|176.03|173.73|176.11|173.81|176.16|173.86|175.99|173.69|19
1652123500000|2022-05-09 19:11:40|176.1|173.8|175.92|173.62|176.11|173.81|175.82|173.52|22
1652123510000|2022-05-09 19:11:50|175.91|173.61|175.84|173.54|175.94|173.64|175.81|173.51|17
1652123520000|2022-05-09 19:12:00|175.83|173.53|175.57|173.27|175.89|173.59|175.55|173.25|29
1652123530000|2022-05-09 19:12:10|175.52|173.22|175.59|173.29|175.59|173.29|175.49|173.19|21
1652123540000|2022-05-09 19:12:20|175.6|173.3|175.75|173.45|175.79|173.49|175.55|173.25|26
1652123550000|2022-05-09 19:12:30|175.77|173.47|175.89|173.59|176.02|173.72|175.69|173.39|28
1652123560000|2022-05-09 19:12:40|175.81|173.51|175.75|173.45|175.85|173.55|175.64|173.34|30
1652123570000|2022-05-09 19:12:50|175.72|173.42|175.99|173.69|176.02|173.72|175.71|173.41|22
1652123580000|2022-05-09 19:13:00|176|173.7|176.28|173.98|176.28|173.98|175.93|173.63|21
1652123590000|2022-05-09 19:13:10|176.16|173.86|176.54|174.24|176.54|174.24|176.13|173.83|29
1652123600000|2022-05-09 19:13:20|176.55|174.25|176.5|174.2|176.68|174.38|176.47|174.17|27
1652123610000|2022-05-09 19:13:30|176.4|174.1|176.54|174.24|176.63|174.33|176.4|174.1|28
1652123620000|2022-05-09 19:13:40|176.58|174.28|176.47|174.17|176.58|174.28|176.47|174.17|18
1652123630000|2022-05-09 19:13:50|176.43|174.13|176.44|174.14|176.46|174.16|176.4|174.1|11
1652123640000|2022-05-09 19:14:00|176.41|174.11|176.08|173.78|176.44|174.14|176.08|173.78|21
1652123650000|2022-05-09 19:14:10|176.06|173.76|175.85|173.55|176.09|173.79|175.83|173.53|24
1652123660000|2022-05-09 19:14:20|175.84|173.54|175.9|173.6|175.96|173.66|175.84|173.54|16
1652123670000|2022-05-09 19:14:30|175.88|173.58|175.82|173.52|175.88|173.58|175.75|173.45|26
1652123680000|2022-05-09 19:14:40|175.81|173.51|175.79|173.49|175.86|173.56|175.78|173.48|16
1652123690000|2022-05-09 19:14:50|175.78|173.48|176.26|173.96|176.26|173.96|175.78|173.48|26
1652123700000|2022-05-09 19:15:00|176.27|173.97|176.66|174.36|176.66|174.36|176.27|173.97|20
1652123710000|2022-05-09 19:15:10|176.62|174.32|176.65|174.35|176.66|174.36|176.52|174.22|26
1652123720000|2022-05-09 19:15:20|176.67|174.37|176.64|174.34|176.75|174.45|176.58|174.28|28
1652123730000|2022-05-09 19:15:30|176.66|174.36|176.76|174.46|176.8|174.5|176.66|174.36|22
1652123740000|2022-05-09 19:15:40|176.72|174.42|176.82|174.52|176.82|174.52|176.69|174.39|14
1652123750000|2022-05-09 19:15:50|176.75|174.45|176.47|174.17|176.81|174.51|176.47|174.17|23
1652123760000|2022-05-09 19:16:00|176.46|174.16|176.01|173.71|176.47|174.17|175.99|173.69|21
1652123770000|2022-05-09 19:16:10|176.02|173.72|175.74|173.44|176.03|173.73|175.74|173.44|24
1652123780000|2022-05-09 19:16:20|175.76|173.46|175.79|173.49|175.79|173.49|175.7|173.4|20
1652123790000|2022-05-09 19:16:30|175.81|173.51|175.82|173.52|175.83|173.53|175.73|173.43|17
1652123800000|2022-05-09 19:16:40|175.81|173.51|175.69|173.39|175.81|173.51|175.66|173.36|23
1652123810000|2022-05-09 19:16:50|175.66|173.36|175.73|173.43|175.76|173.46|175.66|173.36|15
1652123820000|2022-05-09 19:17:00|175.72|173.42|175.67|173.37|175.74|173.44|175.65|173.35|17
1652123830000|2022-05-09 19:17:10|175.68|173.38|175.5|173.2|175.68|173.38|175.49|173.19|19
1652123840000|2022-05-09 19:17:20|175.51|173.21|175.09|172.79|175.53|173.23|175.09|172.79|24
1652123850000|2022-05-09 19:17:30|175.1|172.8|175.39|173.09|175.4|173.1|175.02|172.72|22
1652123860000|2022-05-09 19:17:40|175.41|173.11|175.14|172.84|175.43|173.13|175.14|172.84|15
1652123870000|2022-05-09 19:17:50|175.12|172.82|175.29|172.99|175.29|172.99|175.1|172.8|22
1652123880000|2022-05-09 19:18:00|175.25|172.95|175.24|172.94|175.25|172.95|174.93|172.63|22
1652123890000|2022-05-09 19:18:10|175.27|172.97|175.5|173.2|175.5|173.2|175.23|172.93|24
1652123900000|2022-05-09 19:18:20|175.52|173.22|175.52|173.22|175.65|173.35|175.47|173.17|21
1652123910000|2022-05-09 19:18:30|175.51|173.21|175.39|173.09|175.51|173.21|175.18|172.88|24
1652123920000|2022-05-09 19:18:40|175.38|173.08|175.41|173.11|175.45|173.15|175.2|172.9|23
1652123930000|2022-05-09 19:18:50|175.48|173.18|175.56|173.26|175.58|173.28|175.47|173.17|16
1652123940000|2022-05-09 19:19:00|175.55|173.25|175.58|173.28|175.59|173.29|175.53|173.23|14
1652123950000|2022-05-09 19:19:10|175.55|173.25|175.72|173.42|175.72|173.42|175.52|173.22|14
1652123960000|2022-05-09 19:19:20|175.73|173.43|175.77|173.47|175.8|173.5|175.71|173.41|16
1652123970000|2022-05-09 19:19:30|175.76|173.46|175.58|173.28|175.82|173.52|175.58|173.28|22
1652123980000|2022-05-09 19:19:40|175.56|173.26|175.5|173.2|175.56|173.26|175.48|173.18|16
1652123990000|2022-05-09 19:19:50|175.53|173.23|175.49|173.19|175.56|173.26|175.42|173.12|16
1652124000000|2022-05-09 19:20:00|175.5|173.2|175.4|173.1|175.5|173.2|175.35|173.05|20
1652124010000|2022-05-09 19:20:10|175.39|173.09|175.28|172.98|175.45|173.15|175.15|172.85|25
1652124020000|2022-05-09 19:20:20|175.27|172.97|175.08|172.78|175.27|172.97|175.08|172.78|18
1652124030000|2022-05-09 19:20:30|175.09|172.79|174.72|172.42|175.09|172.79|174.72|172.42|29
1652124040000|2022-05-09 19:20:40|174.75|172.45|174.73|172.43|174.79|172.49|174.64|172.34|26
1652124050000|2022-05-09 19:20:50|174.72|172.42|174.72|172.42|174.72|172.42|174.39|172.09|33
1652124060000|2022-05-09 19:21:00|174.69|172.39|174.49|172.19|174.69|172.39|174.49|172.19|22
1652124070000|2022-05-09 19:21:10|174.53|172.23|174.56|172.26|174.66|172.36|174.53|172.23|19
1652124080000|2022-05-09 19:21:20|174.57|172.27|174.57|172.27|174.59|172.29|174.49|172.19|17
1652124090000|2022-05-09 19:21:30|174.56|172.26|174.48|172.18|174.56|172.26|174.41|172.11|25
1652124100000|2022-05-09 19:21:40|174.45|172.15|174.42|172.12|174.46|172.16|174.42|172.12|13
1652124110000|2022-05-09 19:21:50|174.41|172.11|174.16|171.86|174.41|172.11|174.15|171.85|11
1652124120000|2022-05-09 19:22:00|174.15|171.85|174.58|172.28|174.58|172.28|174.08|171.78|26
1652124130000|2022-05-09 19:22:10|174.64|172.34|174.81|172.51|174.82|172.52|174.64|172.34|17
1652124140000|2022-05-09 19:22:20|174.78|172.48|174.73|172.43|174.86|172.56|174.73|172.43|22
1652124150000|2022-05-09 19:22:30|174.71|172.41|174.6|172.3|174.73|172.43|174.57|172.27|16
1652124160000|2022-05-09 19:22:40|174.59|172.29|174.18|171.88|174.6|172.3|174.13|171.83|32
1652124170000|2022-05-09 19:22:50|174.17|171.87|174.03|171.73|174.34|172.04|174.03|171.73|23
1652124180000|2022-05-09 19:23:00|174.07|171.77|174.13|171.83|174.2|171.9|173.98|171.68|24
1652124190000|2022-05-09 19:23:10|174.15|171.85|174.06|171.76|174.15|171.85|174.04|171.74|20
1652124200000|2022-05-09 19:23:20|174.05|171.75|173.95|171.65|174.05|171.75|173.88|171.58|20
1652124210000|2022-05-09 19:23:30|173.91|171.61|174.01|171.71|174.01|171.71|173.89|171.59|15
1652124220000|2022-05-09 19:23:40|174.03|171.73|174.3|172|174.38|172.08|174.03|171.73|18
1652124230000|2022-05-09 19:23:50|174.29|171.99|174.18|171.88|174.35|172.05|174.16|171.86|19
1652124240000|2022-05-09 19:24:00|174.17|171.87|174.09|171.79|174.22|171.92|174.09|171.79|16
1652124250000|2022-05-09 19:24:10|174.07|171.77|173.92|171.62|174.08|171.78|173.91|171.61|20
1652124260000|2022-05-09 19:24:20|173.91|171.61|173.87|171.57|173.97|171.67|173.86|171.56|21
1652124270000|2022-05-09 19:24:30|173.86|171.56|173.77|171.47|173.89|171.59|173.77|171.47|11
1652124280000|2022-05-09 19:24:40|173.75|171.45|173.91|171.61|173.91|171.61|173.75|171.45|9
1652124290000|2022-05-09 19:24:50|173.92|171.62|173.88|171.58|173.98|171.68|173.88|171.58|16
1652124300000|2022-05-09 19:25:00|173.89|171.59|173.93|171.63|173.93|171.63|173.79|171.49|13
1652124310000|2022-05-09 19:25:10|173.91|171.61|174.04|171.74|174.09|171.79|173.91|171.61|11
1652124320000|2022-05-09 19:25:20|174.03|171.73|173.96|171.66|174.03|171.73|173.91|171.61|16
1652124330000|2022-05-09 19:25:30|173.94|171.64|173.8|171.5|173.94|171.64|173.8|171.5|9
1652124340000|2022-05-09 19:25:40|173.79|171.49|173.91|171.61|173.91|171.61|173.76|171.46|17
1652124350000|2022-05-09 19:25:50|173.92|171.62|174.07|171.77|174.07|171.77|173.92|171.62|11
1652124360000|2022-05-09 19:26:00|174.09|171.79|174.33|172.03|174.34|172.04|174.09|171.79|13
1652124370000|2022-05-09 19:26:10|174.34|172.04|174.62|172.32|174.67|172.37|174.32|172.02|27
1652124380000|2022-05-09 19:26:20|174.61|172.31|174.67|172.37|174.69|172.39|174.59|172.29|21
1652124390000|2022-05-09 19:26:30|174.66|172.36|174.56|172.26|174.66|172.36|174.55|172.25|19
1652124400000|2022-05-09 19:26:40|174.49|172.19|174.19|171.89|174.49|172.19|174.17|171.87|15
1652124410000|2022-05-09 19:26:50|174.2|171.9|174|171.7|174.21|171.91|174|171.7|19
1652124420000|2022-05-09 19:27:00|173.96|171.66|173.79|171.49|173.97|171.67|173.79|171.49|22
1652124430000|2022-05-09 19:27:10|173.78|171.48|174.04|171.74|174.04|171.74|173.78|171.48|21
1652124440000|2022-05-09 19:27:20|174.03|171.73|173.98|171.68|174.06|171.76|173.98|171.68|18
1652124450000|2022-05-09 19:27:30|173.99|171.69|173.93|171.63|174|171.7|173.88|171.58|12
1652124460000|2022-05-09 19:27:40|173.96|171.66|173.93|171.63|173.97|171.67|173.84|171.54|14
1652124470000|2022-05-09 19:27:50|173.92|171.62|173.76|171.46|173.92|171.62|173.76|171.46|13
1652124480000|2022-05-09 19:28:00|173.77|171.47|173.81|171.51|173.82|171.52|173.68|171.38|23
1652124490000|2022-05-09 19:28:10|173.74|171.44|173.8|171.5|173.87|171.57|173.74|171.44|25
1652124500000|2022-05-09 19:28:20|173.79|171.49|173.9|171.6|173.93|171.63|173.75|171.45|19
1652124510000|2022-05-09 19:28:30|173.94|171.64|173.86|171.56|173.97|171.67|173.8|171.5|21
1652124520000|2022-05-09 19:28:40|173.77|171.47|173.91|171.61|173.92|171.62|173.75|171.45|18
1652124530000|2022-05-09 19:28:50|173.88|171.58|173.75|171.45|173.88|171.58|173.72|171.42|17
1652124540000|2022-05-09 19:29:00|173.74|171.44|173.48|171.18|173.77|171.47|173.43|171.13|29
1652124550000|2022-05-09 19:29:10|173.56|171.26|173.43|171.13|173.59|171.29|173.43|171.13|19
1652124560000|2022-05-09 19:29:20|173.44|171.14|173.48|171.18|173.48|171.18|173.13|170.83|23
1652124570000|2022-05-09 19:29:30|173.47|171.17|173.42|171.12|173.54|171.24|173.37|171.07|20
1652124580000|2022-05-09 19:29:40|173.43|171.13|173.57|171.27|173.57|171.27|173.41|171.11|21
1652124590000|2022-05-09 19:29:50|173.59|171.29|173.73|171.43|173.73|171.43|173.59|171.29|17
1652124600000|2022-05-09 19:30:00|173.74|171.44|173.68|171.38|173.84|171.54|173.68|171.38|25
1652124610000|2022-05-09 19:30:10|173.69|171.39|173.84|171.54|173.84|171.54|173.69|171.39|16
1652124620000|2022-05-09 19:30:20|173.85|171.55|173.75|171.45|173.89|171.59|173.75|171.45|10
1652124630000|2022-05-09 19:30:30|173.8|171.5|173.92|171.62|173.92|171.62|173.71|171.41|17
1652124640000|2022-05-09 19:30:40|173.9|171.6|173.95|171.65|173.96|171.66|173.88|171.58|13
1652124650000|2022-05-09 19:30:50|173.92|171.62|174.5|172.2|174.5|172.2|173.92|171.62|21
1652124660000|2022-05-09 19:31:00|174.55|172.25|174.6|172.3|174.6|172.3|174.55|172.25|12
1652124670000|2022-05-09 19:31:10|174.64|172.34|174.65|172.35|174.73|172.43|174.57|172.27|19
1652124680000|2022-05-09 19:31:20|174.61|172.31|174.28|171.98|174.65|172.35|174.24|171.94|25
1652124690000|2022-05-09 19:31:30|174.27|171.97|173.86|171.56|174.3|172|173.84|171.54|25
1652124700000|2022-05-09 19:31:40|173.88|171.58|173.79|171.49|173.88|171.58|173.72|171.42|21
1652124710000|2022-05-09 19:31:50|173.76|171.46|174.09|171.79|174.41|172.11|173.76|171.46|34
1652124720000|2022-05-09 19:32:00|174.08|171.78|173.74|171.44|174.08|171.78|173.73|171.43|20
1652124730000|2022-05-09 19:32:10|173.73|171.43|173.66|171.36|173.73|171.43|173.64|171.34|26
1652124740000|2022-05-09 19:32:20|173.65|171.35|173.75|171.45|173.82|171.52|173.6|171.3|23
1652124750000|2022-05-09 19:32:30|173.76|171.46|173.59|171.29|173.76|171.46|173.58|171.28|14
1652124760000|2022-05-09 19:32:40|173.58|171.28|173.57|171.27|173.63|171.33|173.56|171.26|11
1652124770000|2022-05-09 19:32:50|173.55|171.25|173.35|171.05|173.55|171.25|173.27|170.97|16
1652124780000|2022-05-09 19:33:00|173.29|170.99|173.44|171.14|173.44|171.14|173.1|170.8|30
1652124790000|2022-05-09 19:33:10|173.39|171.09|173.68|171.38|173.68|171.38|173.31|171.01|22
1652124800000|2022-05-09 19:33:20|173.67|171.37|174.1|171.8|174.1|171.8|173.67|171.37|21
1652124810000|2022-05-09 19:33:30|174.11|171.81|174.29|171.99|174.29|171.99|174.03|171.73|13
1652124820000|2022-05-09 19:33:40|174.3|172|174|171.7|174.45|172.15|174|171.7|25
1652124830000|2022-05-09 19:33:50|174.02|171.72|174.06|171.76|174.06|171.76|173.98|171.68|9
1652124840000|2022-05-09 19:34:00|174.07|171.77|173.97|171.67|174.12|171.82|173.89|171.59|28
1652124850000|2022-05-09 19:34:10|173.98|171.68|173.72|171.42|173.98|171.68|173.71|171.41|14
1652124860000|2022-05-09 19:34:20|173.73|171.43|173.76|171.46|173.79|171.49|173.64|171.34|24
1652124870000|2022-05-09 19:34:30|173.78|171.48|173.99|171.69|173.99|171.69|173.76|171.46|18
1652124880000|2022-05-09 19:34:40|174|171.7|173.87|171.57|174.01|171.71|173.77|171.47|20
1652124890000|2022-05-09 19:34:50|173.9|171.6|173.87|171.57|173.9|171.6|173.61|171.31|25
1652124900000|2022-05-09 19:35:00|173.89|171.59|174.05|171.75|174.05|171.75|173.8|171.5|25
1652124910000|2022-05-09 19:35:10|174.02|171.72|173.69|171.39|174.04|171.74|173.69|171.39|26
1652124920000|2022-05-09 19:35:20|173.68|171.38|173.55|171.25|173.7|171.4|173.55|171.25|27
1652124930000|2022-05-09 19:35:30|173.59|171.29|173.65|171.35|173.71|171.41|173.51|171.21|25
1652124940000|2022-05-09 19:35:40|173.63|171.33|173.53|171.23|173.64|171.34|173.53|171.23|16
1652124950000|2022-05-09 19:35:50|173.5|171.2|173.5|171.2|173.54|171.24|173.44|171.14|18
1652124960000|2022-05-09 19:36:00|173.51|171.21|173.61|171.31|173.64|171.34|173.51|171.21|17
1652124970000|2022-05-09 19:36:10|173.57|171.27|173.47|171.17|173.7|171.4|173.47|171.17|21
1652124980000|2022-05-09 19:36:20|173.51|171.21|173.64|171.34|173.66|171.36|173.43|171.13|17
1652124990000|2022-05-09 19:36:30|173.63|171.33|173.81|171.51|173.83|171.53|173.63|171.33|17
1652125000000|2022-05-09 19:36:40|173.84|171.54|173.93|171.63|173.95|171.65|173.84|171.54|14
1652125010000|2022-05-09 19:36:50|173.96|171.66|174.16|171.86|174.16|171.86|173.91|171.61|23
1652125020000|2022-05-09 19:37:00|174.17|171.87|174.71|172.41|174.71|172.41|174.17|171.87|17
1652125030000|2022-05-09 19:37:10|174.61|172.31|174.85|172.55|175.01|172.71|174.61|172.31|22
1652125040000|2022-05-09 19:37:20|174.82|172.52|174.63|172.33|174.85|172.55|174.6|172.3|25
1652125050000|2022-05-09 19:37:30|174.6|172.3|174.7|172.4|174.83|172.53|174.6|172.3|19
1652125060000|2022-05-09 19:37:40|174.69|172.39|174.74|172.44|174.74|172.44|174.64|172.34|19
1652125070000|2022-05-09 19:37:50|174.71|172.41|174.76|172.46|174.83|172.53|174.71|172.41|22
1652125080000|2022-05-09 19:38:00|174.77|172.47|174.7|172.4|174.83|172.53|174.7|172.4|20
1652125090000|2022-05-09 19:38:10|174.71|172.41|174.84|172.54|174.84|172.54|174.68|172.38|24
1652125100000|2022-05-09 19:38:20|174.83|172.53|174.65|172.35|174.83|172.53|174.61|172.31|24
1652125110000|2022-05-09 19:38:30|174.64|172.34|174.67|172.37|174.71|172.41|174.58|172.28|23
1652125120000|2022-05-09 19:38:40|174.78|172.48|174.7|172.4|174.78|172.48|174.65|172.35|16
1652125130000|2022-05-09 19:38:50|174.69|172.39|174.72|172.42|174.8|172.5|174.65|172.35|17
1652125140000|2022-05-09 19:39:00|174.71|172.41|174.81|172.51|174.81|172.51|174.71|172.41|12
1652125150000|2022-05-09 19:39:10|174.83|172.53|174.92|172.62|174.92|172.62|174.83|172.53|9
1652125160000|2022-05-09 19:39:20|174.96|172.66|174.83|172.53|174.96|172.66|174.77|172.47|17
1652125170000|2022-05-09 19:39:30|174.84|172.54|174.82|172.52|174.95|172.65|174.82|172.52|12
1652125180000|2022-05-09 19:39:40|174.85|172.55|175.47|173.17|175.5|173.2|174.85|172.55|19
1652125190000|2022-05-09 19:39:50|175.46|173.16|175.61|173.31|175.62|173.32|175.46|173.16|22
1652125200000|2022-05-09 19:40:00|175.65|173.35|175.61|173.31|175.65|173.35|175.49|173.19|25
1652125210000|2022-05-09 19:40:10|175.63|173.33|175.39|173.09|175.63|173.33|175.39|173.09|21
1652125220000|2022-05-09 19:40:20|175.38|173.08|174.99|172.69|175.39|173.09|174.99|172.69|21
1652125230000|2022-05-09 19:40:30|175|172.7|174.8|172.5|175|172.7|174.78|172.48|24
1652125240000|2022-05-09 19:40:40|174.81|172.51|174.94|172.64|174.99|172.69|174.8|172.5|16
1652125250000|2022-05-09 19:40:50|174.91|172.61|174.92|172.62|174.95|172.65|174.8|172.5|21
1652125260000|2022-05-09 19:41:00|174.94|172.64|174.87|172.57|175.02|172.72|174.84|172.54|15
1652125270000|2022-05-09 19:41:10|174.86|172.56|175.38|173.08|175.38|173.08|174.82|172.52|20
1652125280000|2022-05-09 19:41:20|175.37|173.07|175.11|172.81|175.37|173.07|175.07|172.77|18
1652125290000|2022-05-09 19:41:30|175.1|172.8|175.26|172.96|175.26|172.96|174.95|172.65|20
1652125300000|2022-05-09 19:41:40|175.28|172.98|175.31|173.01|175.44|173.14|175.26|172.96|19
1652125310000|2022-05-09 19:41:50|175.37|173.07|175.03|172.73|175.37|173.07|175|172.7|15
1652125320000|2022-05-09 19:42:00|175.02|172.72|174.85|172.55|175.02|172.72|174.81|172.51|18
1652125330000|2022-05-09 19:42:10|174.84|172.54|174.7|172.4|174.86|172.56|174.68|172.38|24
1652125340000|2022-05-09 19:42:20|174.73|172.43|174.7|172.4|174.75|172.45|174.7|172.4|14
1652125350000|2022-05-09 19:42:30|174.71|172.41|174.63|172.33|174.75|172.45|174.6|172.3|21
1652125360000|2022-05-09 19:42:40|174.57|172.27|174.34|172.04|174.58|172.28|174.32|172.02|19
1652125370000|2022-05-09 19:42:50|174.35|172.05|174.07|171.77|174.35|172.05|174.07|171.77|27
1652125380000|2022-05-09 19:43:00|174.06|171.76|174.06|171.76|174.22|171.92|174|171.7|26
1652125390000|2022-05-09 19:43:10|174.05|171.75|174.27|171.97|174.27|171.97|173.96|171.66|27
1652125400000|2022-05-09 19:43:20|174.35|172.05|174|171.7|174.35|172.05|173.96|171.66|33
1652125410000|2022-05-09 19:43:30|173.98|171.68|174.17|171.87|174.2|171.9|173.89|171.59|24
1652125420000|2022-05-09 19:43:40|174.18|171.88|174|171.7|174.34|172.04|174|171.7|21
1652125430000|2022-05-09 19:43:50|173.99|171.69|174.07|171.77|174.18|171.88|173.96|171.66|23
1652125440000|2022-05-09 19:44:00|174.02|171.72|173.98|171.68|174.07|171.77|173.98|171.68|4
1652125450000|2022-05-09 19:44:10|173.95|171.65|173.89|171.59|173.95|171.65|173.74|171.44|14
1652125460000|2022-05-09 19:44:20|173.88|171.58|173.67|171.37|173.88|171.58|173.56|171.26|23
1652125470000|2022-05-09 19:44:30|173.68|171.38|173.9|171.6|173.9|171.6|173.65|171.35|20
1652125480000|2022-05-09 19:44:40|173.92|171.62|173.83|171.53|174.06|171.76|173.83|171.53|22
1652125490000|2022-05-09 19:44:50|173.9|171.6|173.96|171.66|173.99|171.69|173.83|171.53|21
1652125500000|2022-05-09 19:45:00|173.95|171.65|174.2|171.9|174.37|172.07|173.95|171.65|26
1652125510000|2022-05-09 19:45:10|174.16|171.86|173.88|171.58|174.16|171.86|173.84|171.54|26
1652125520000|2022-05-09 19:45:20|173.87|171.57|173.73|171.43|173.87|171.57|173.73|171.43|30
1652125530000|2022-05-09 19:45:30|173.76|171.46|173.74|171.44|173.8|171.5|173.66|171.36|22
1652125540000|2022-05-09 19:45:40|173.75|171.45|173.79|171.49|173.86|171.56|173.66|171.36|25
1652125550000|2022-05-09 19:45:50|173.78|171.48|173.65|171.35|173.8|171.5|173.65|171.35|20
1652125560000|2022-05-09 19:46:00|173.7|171.4|173.64|171.34|173.73|171.43|173.62|171.32|15
1652125570000|2022-05-09 19:46:10|173.65|171.35|173.48|171.18|173.75|171.45|173.48|171.18|27
1652125580000|2022-05-09 19:46:20|173.47|171.17|173.58|171.28|173.66|171.36|173.4|171.1|23
1652125590000|2022-05-09 19:46:30|173.61|171.31|173.25|170.95|173.61|171.31|173.2|170.9|19
1652125600000|2022-05-09 19:46:40|173.16|170.86|172.93|170.63|173.33|171.03|172.85|170.55|28
1652125610000|2022-05-09 19:46:50|172.91|170.61|172.92|170.62|172.99|170.69|172.88|170.58|19
1652125620000|2022-05-09 19:47:00|172.96|170.66|173.16|170.86|173.29|170.99|172.96|170.66|20
1652125630000|2022-05-09 19:47:10|173.24|170.94|173.42|171.12|173.48|171.18|173.24|170.94|18
1652125640000|2022-05-09 19:47:20|173.41|171.11|173.2|170.9|173.57|171.27|173.2|170.9|29
1652125650000|2022-05-09 19:47:30|173.17|170.87|173.05|170.75|173.2|170.9|173.05|170.75|20
1652125660000|2022-05-09 19:47:40|173.04|170.74|173.03|170.73|173.11|170.81|172.95|170.65|21
1652125670000|2022-05-09 19:47:50|173.08|170.78|173.05|170.75|173.12|170.82|173.04|170.74|14
1652125680000|2022-05-09 19:48:00|173.04|170.74|173.06|170.76|173.07|170.77|172.95|170.65|10
1652125690000|2022-05-09 19:48:10|173.07|170.77|172.94|170.64|173.09|170.79|172.94|170.64|13
1652125700000|2022-05-09 19:48:20|172.95|170.65|173.41|171.11|173.45|171.15|172.95|170.65|23
1652125710000|2022-05-09 19:48:30|173.42|171.12|173.43|171.13|173.5|171.2|173.41|171.11|23
1652125720000|2022-05-09 19:48:40|173.42|171.12|173.15|170.85|173.47|171.17|173.13|170.83|23
1652125730000|2022-05-09 19:48:50|173.16|170.86|173.51|171.21|173.57|171.27|173.16|170.86|22
1652125740000|2022-05-09 19:49:00|173.5|171.2|173.5|171.2|173.58|171.28|173.48|171.18|18
1652125750000|2022-05-09 19:49:10|173.47|171.17|173.49|171.19|173.52|171.22|173.45|171.15|19
1652125760000|2022-05-09 19:49:20|173.48|171.18|173.49|171.19|173.54|171.24|173.46|171.16|16
1652125770000|2022-05-09 19:49:30|173.47|171.17|173.53|171.23|173.56|171.26|173.47|171.17|8
1652125780000|2022-05-09 19:49:40|173.52|171.22|173.48|171.18|173.52|171.22|173.47|171.17|10
1652125790000|2022-05-09 19:49:50|173.47|171.17|173.4|171.1|173.48|171.18|173.31|171.01|12
1652125800000|2022-05-09 19:50:00|173.39|171.09|173.58|171.28|173.59|171.29|173.39|171.09|21
1652125810000|2022-05-09 19:50:10|173.59|171.29|173.18|170.88|173.59|171.29|173.14|170.84|21
1652125820000|2022-05-09 19:50:20|173.16|170.86|173.01|170.71|173.16|170.86|172.94|170.64|22
1652125830000|2022-05-09 19:50:30|173.02|170.72|173.01|170.71|173.12|170.82|173.01|170.71|18
1652125840000|2022-05-09 19:50:40|173.05|170.75|172.98|170.68|173.05|170.75|172.97|170.67|16
1652125850000|2022-05-09 19:50:50|173.02|170.72|173.05|170.75|173.05|170.75|173.02|170.72|6
1652125860000|2022-05-09 19:51:00|173.07|170.77|173.12|170.82|173.13|170.83|173.07|170.77|12
1652125870000|2022-05-09 19:51:10|173.11|170.81|172.95|170.65|173.11|170.81|172.95|170.65|14
1652125880000|2022-05-09 19:51:20|172.94|170.64|172.53|170.23|172.95|170.65|172.53|170.23|27
1652125890000|2022-05-09 19:51:30|172.48|170.18|172.89|170.59|172.9|170.6|172.44|170.14|33
1652125900000|2022-05-09 19:51:40|172.9|170.6|172.71|170.41|172.91|170.61|172.71|170.41|28
1652125910000|2022-05-09 19:51:50|172.7|170.4|172.76|170.46|172.82|170.52|172.68|170.38|14
1652125920000|2022-05-09 19:52:00|172.8|170.5|172.79|170.49|172.82|170.52|172.68|170.38|28
1652125930000|2022-05-09 19:52:10|172.81|170.51|173.04|170.74|173.04|170.74|172.81|170.51|14
1652125940000|2022-05-09 19:52:20|173.03|170.73|173.36|171.06|173.36|171.06|173.03|170.73|13
1652125950000|2022-05-09 19:52:30|173.38|171.08|173.76|171.46|173.76|171.46|173.38|171.08|24
1652125960000|2022-05-09 19:52:40|173.65|171.35|173.91|171.61|173.91|171.61|173.65|171.35|23
1652125970000|2022-05-09 19:52:50|173.92|171.62|173.87|171.57|173.93|171.63|173.85|171.55|13
1652125980000|2022-05-09 19:53:00|173.89|171.59|173.82|171.52|173.89|171.59|173.7|171.4|21
1652125990000|2022-05-09 19:53:10|173.83|171.53|173.9|171.6|173.91|171.61|173.73|171.43|17
1652126000000|2022-05-09 19:53:20|173.91|171.61|174.1|171.8|174.11|171.81|173.91|171.61|11
1652126010000|2022-05-09 19:53:30|174.11|171.81|174.09|171.79|174.3|172|174.09|171.79|20
1652126020000|2022-05-09 19:53:40|174.1|171.8|174.46|172.16|174.46|172.16|174.08|171.78|20
1652126030000|2022-05-09 19:53:50|174.45|172.15|174.68|172.38|174.68|172.38|174.4|172.1|24
1652126040000|2022-05-09 19:54:00|174.66|172.36|174.8|172.5|174.8|172.5|174.66|172.36|19
1652126050000|2022-05-09 19:54:10|174.81|172.51|174.72|172.42|174.81|172.51|174.68|172.38|19
1652126060000|2022-05-09 19:54:20|174.77|172.47|174.64|172.34|174.77|172.47|174.62|172.32|23
1652126070000|2022-05-09 19:54:30|174.68|172.38|174.58|172.28|174.68|172.38|174.55|172.25|18
1652126080000|2022-05-09 19:54:40|174.57|172.27|174.56|172.26|174.58|172.28|174.29|171.99|31
1652126090000|2022-05-09 19:54:50|174.55|172.25|174.37|172.07|174.55|172.25|174.36|172.06|23
1652126100000|2022-05-09 19:55:00|174.35|172.05|174.8|172.5|174.8|172.5|174.35|172.05|25
1652126110000|2022-05-09 19:55:10|174.82|172.52|175.01|172.71|175.01|172.71|174.82|172.52|20
1652126120000|2022-05-09 19:55:20|174.98|172.68|175.12|172.82|175.14|172.84|174.95|172.65|18
1652126130000|2022-05-09 19:55:30|175.11|172.81|176.01|173.71|176.08|173.78|175.07|172.77|25
1652126140000|2022-05-09 19:55:40|175.94|173.64|175.87|173.57|176.37|174.07|175.87|173.57|23
1652126150000|2022-05-09 19:55:50|175.86|173.56|176.42|174.12|176.55|174.25|175.86|173.56|33
1652126160000|2022-05-09 19:56:00|176.48|174.18|176.44|174.14|176.65|174.35|176.33|174.03|31
1652126170000|2022-05-09 19:56:10|176.45|174.15|176.06|173.76|176.45|174.15|176.02|173.72|34
1652126180000|2022-05-09 19:56:20|176.07|173.77|175.92|173.62|176.07|173.77|175.85|173.55|25
1652126190000|2022-05-09 19:56:30|175.91|173.61|175.92|173.62|175.93|173.63|175.81|173.51|15
1652126200000|2022-05-09 19:56:40|175.91|173.61|175.94|173.64|175.94|173.64|175.91|173.61|4
1652126210000|2022-05-09 19:56:50|175.85|173.55|176.1|173.8|176.1|173.8|175.85|173.55|16
1652126220000|2022-05-09 19:57:00|176.11|173.81|176.63|174.33|176.63|174.33|176.11|173.81|21
1652126230000|2022-05-09 19:57:10|176.81|174.51|176.71|174.41|176.81|174.51|176.57|174.27|26
1652126240000|2022-05-09 19:57:20|176.64|174.34|176.7|174.4|176.81|174.51|176.64|174.34|22
1652126250000|2022-05-09 19:57:30|176.72|174.42|176.81|174.51|176.85|174.55|176.72|174.42|17
1652126260000|2022-05-09 19:57:40|176.8|174.5|176.84|174.54|176.85|174.55|176.75|174.45|14
1652126270000|2022-05-09 19:57:50|176.88|174.58|176.85|174.55|176.88|174.58|176.73|174.43|18
1652126280000|2022-05-09 19:58:00|176.88|174.58|176.63|174.33|176.92|174.62|176.63|174.33|26
1652126290000|2022-05-09 19:58:10|176.64|174.34|176.8|174.5|176.8|174.5|176.62|174.32|16
1652126300000|2022-05-09 19:58:20|176.79|174.49|176.84|174.54|176.85|174.55|176.71|174.41|14
1652126310000|2022-05-09 19:58:30|176.83|174.53|176.65|174.35|176.86|174.56|176.65|174.35|16
1652126320000|2022-05-09 19:58:40|176.72|174.42|176.57|174.27|176.72|174.42|176.52|174.22|18
1652126330000|2022-05-09 19:58:50|176.58|174.28|176.88|174.58|176.88|174.58|176.48|174.18|26
1652126340000|2022-05-09 19:59:00|176.86|174.56|176.55|174.25|177.04|174.74|176.55|174.25|29
1652126350000|2022-05-09 19:59:10|176.53|174.23|175.97|173.67|176.6|174.3|175.96|173.66|32
1652126360000|2022-05-09 19:59:20|175.96|173.66|175.82|173.52|175.96|173.66|175.71|173.41|22
1652126370000|2022-05-09 19:59:30|175.89|173.59|175.92|173.62|175.98|173.68|175.82|173.52|18
1652126380000|2022-05-09 19:59:40|175.93|173.63|175.96|173.66|176.01|173.71|175.93|173.63|13
1652126390000|2022-05-09 19:59:50|175.97|173.67|176.12|173.82|176.15|173.85|175.86|173.56|24
1652126400000|2022-05-09 20:00:00|176.11|173.81|175.99|173.69|176.33|174.03|175.99|173.69|22
1652126410000|2022-05-09 20:00:10|175.98|173.68|176.12|173.82|176.14|173.84|175.95|173.65|20
1652126420000|2022-05-09 20:00:20|176.21|173.91|176.14|173.84|176.21|173.91|175.96|173.66|20
1652126430000|2022-05-09 20:00:30|176.25|173.95|176.68|174.38|176.68|174.38|176.15|173.85|26
1652126440000|2022-05-09 20:00:40|176.73|174.43|176.94|174.64|176.96|174.66|176.73|174.43|19
1652126450000|2022-05-09 20:00:50|176.99|174.69|177.51|175.21|177.58|175.28|176.95|174.65|25
1652126460000|2022-05-09 20:01:00|177.48|175.18|177.42|175.12|177.48|175.18|177.09|174.79|31
1652126470000|2022-05-09 20:01:10|177.45|175.15|177.54|175.24|177.77|175.47|177.41|175.11|27
1652126480000|2022-05-09 20:01:20|177.55|175.25|177.98|175.68|178.05|175.75|177.54|175.24|26
1652126490000|2022-05-09 20:01:30|177.97|175.67|177.91|175.61|178.34|176.04|177.88|175.58|26
1652126500000|2022-05-09 20:01:40|177.9|175.6|177.66|175.36|177.9|175.6|177.58|175.28|28
1652126510000|2022-05-09 20:01:50|177.65|175.35|177.64|175.34|177.73|175.43|177.57|175.27|25
1652126520000|2022-05-09 20:02:00|177.63|175.33|177.58|175.28|177.68|175.38|177.54|175.24|25
1652126530000|2022-05-09 20:02:10|177.55|175.25|177.53|175.23|177.71|175.41|177.45|175.15|24
1652126540000|2022-05-09 20:02:20|177.5|175.2|177.5|175.2|177.63|175.33|177.45|175.15|28
1652126550000|2022-05-09 20:02:30|177.48|175.18|177.35|175.05|177.5|175.2|177.27|174.97|25
1652126560000|2022-05-09 20:02:40|177.41|175.11|177.5|175.2|177.55|175.25|177.34|175.04|22
1652126570000|2022-05-09 20:02:50|177.44|175.14|177.4|175.1|177.45|175.15|177.29|174.99|24
1652126580000|2022-05-09 20:03:00|177.39|175.09|177.49|175.19|177.56|175.26|177.35|175.05|16
1652126590000|2022-05-09 20:03:10|177.5|175.2|177.53|175.23|177.66|175.36|177.46|175.16|24
1652126600000|2022-05-09 20:03:20|177.54|175.24|177.65|175.35|177.69|175.39|177.54|175.24|18
1652126610000|2022-05-09 20:03:30|177.66|175.36|177.77|175.47|177.79|175.49|177.65|175.35|24
1652126620000|2022-05-09 20:03:40|177.76|175.46|178.09|175.79|178.09|175.79|177.75|175.45|11
1652126630000|2022-05-09 20:03:50|177.93|175.63|178.21|175.91|178.28|175.98|177.93|175.63|24
1652126640000|2022-05-09 20:04:00|178.19|175.89|178|175.7|178.33|176.03|178|175.7|22
1652126650000|2022-05-09 20:04:10|177.99|175.69|178.43|176.13|178.46|176.16|177.98|175.68|23
1652126660000|2022-05-09 20:04:20|178.42|176.12|178.4|176.1|178.52|176.22|178.36|176.06|25
1652126670000|2022-05-09 20:04:30|178.42|176.12|177.96|175.66|178.42|176.12|177.96|175.66|20
1652126680000|2022-05-09 20:04:40|177.97|175.67|178.06|175.76|178.23|175.93|177.73|175.43|27
1652126690000|2022-05-09 20:04:50|178.04|175.74|178.41|176.11|178.41|176.11|177.94|175.64|20
1652126700000|2022-05-09 20:05:00|178.4|176.1|178.09|175.79|178.54|176.24|177.98|175.68|20
1652126710000|2022-05-09 20:05:10|178.06|175.76|178.3|176|178.3|176|177.96|175.66|22
1652126720000|2022-05-09 20:05:20|178.29|175.99|177.92|175.62|178.29|175.99|177.88|175.58|22
1652126730000|2022-05-09 20:05:30|177.91|175.61|177.83|175.53|177.91|175.61|177.77|175.47|12
1652126740000|2022-05-09 20:05:40|177.84|175.54|177.82|175.52|177.89|175.59|177.82|175.52|5
1652126750000|2022-05-09 20:05:50|177.79|175.49|177.75|175.45|177.89|175.59|177.75|175.45|11
1652126760000|2022-05-09 20:06:00|177.74|175.44|177.71|175.41|177.81|175.51|177.61|175.31|19
1652126770000|2022-05-09 20:06:10|177.7|175.4|177.91|175.61|177.92|175.62|177.7|175.4|14
1652126780000|2022-05-09 20:06:20|177.92|175.62|178.1|175.8|178.1|175.8|177.92|175.62|13
1652126790000|2022-05-09 20:06:30|178.33|176.03|178.42|176.12|178.48|176.18|178.28|175.98|21
1652126800000|2022-05-09 20:06:40|178.41|176.11|178.64|176.34|178.64|176.34|178.3|176|19
1652126810000|2022-05-09 20:06:50|178.63|176.33|178.7|176.4|178.87|176.57|178.6|176.3|27
1652126820000|2022-05-09 20:07:00|178.71|176.41|178.83|176.53|178.91|176.61|178.64|176.34|15
1652126830000|2022-05-09 20:07:10|178.84|176.54|178.92|176.62|178.94|176.64|178.79|176.49|16
1652126840000|2022-05-09 20:07:20|178.91|176.61|178.74|176.44|178.91|176.61|178.74|176.44|24
1652126850000|2022-05-09 20:07:30|178.75|176.45|179.03|176.73|179.08|176.78|178.75|176.45|18
1652126860000|2022-05-09 20:07:40|179.05|176.75|178.96|176.66|179.12|176.82|178.96|176.66|16
1652126870000|2022-05-09 20:07:50|178.97|176.67|178.93|176.63|178.97|176.67|178.8|176.5|11
1652126880000|2022-05-09 20:08:00|178.92|176.62|178.79|176.49|178.99|176.69|178.6|176.3|24
1652126890000|2022-05-09 20:08:10|178.74|176.44|178.61|176.31|178.75|176.45|178.47|176.17|21
1652126900000|2022-05-09 20:08:20|178.49|176.19|178.29|175.99|178.53|176.23|178.29|175.99|18
1652126910000|2022-05-09 20:08:30|178.32|176.02|178.35|176.05|178.35|176.05|178.04|175.74|22
1652126920000|2022-05-09 20:08:40|178.37|176.07|178.47|176.17|178.53|176.23|178.37|176.07|18
1652126930000|2022-05-09 20:08:50|178.48|176.18|178.42|176.12|178.54|176.24|178.42|176.12|12
1652126940000|2022-05-09 20:09:00|178.48|176.18|178.3|176|178.48|176.18|178.23|175.93|20
1652126950000|2022-05-09 20:09:10|178.31|176.01|178.39|176.09|178.43|176.13|178.28|175.98|19
1652126960000|2022-05-09 20:09:20|178.38|176.08|178.56|176.26|178.61|176.31|178.38|176.08|20
1652126970000|2022-05-09 20:09:30|178.57|176.27|178.71|176.41|178.72|176.42|178.57|176.27|19
1652126980000|2022-05-09 20:09:40|178.7|176.4|178.88|176.58|178.89|176.59|178.69|176.39|17
1652126990000|2022-05-09 20:09:50|178.89|176.59|178.9|176.6|178.91|176.61|178.84|176.54|8
1652127000000|2022-05-09 20:10:00|178.87|176.57|178.76|176.46|178.89|176.59|178.71|176.41|22
1652127010000|2022-05-09 20:10:10|178.74|176.44|178.8|176.5|178.85|176.55|178.63|176.33|13
1652127020000|2022-05-09 20:10:20|178.82|176.52|179.07|176.77|179.16|176.86|178.82|176.52|19
1652127030000|2022-05-09 20:10:30|179.08|176.78|179.09|176.79|179.28|176.98|179.02|176.72|21
1652127040000|2022-05-09 20:10:40|179.1|176.8|179.57|177.27|179.57|177.27|179.1|176.8|16
1652127050000|2022-05-09 20:10:50|179.58|177.28|179.13|176.83|179.63|177.33|179.13|176.83|21
1652127060000|2022-05-09 20:11:00|179.03|176.73|179.28|176.98|179.28|176.98|178.96|176.66|26
1652127070000|2022-05-09 20:11:10|179.3|177|179.31|177.01|179.49|177.19|179.29|176.99|24
1652127080000|2022-05-09 20:11:20|179.3|177|179.37|177.07|179.47|177.17|179.26|176.96|29
1652127090000|2022-05-09 20:11:30|179.36|177.06|179.13|176.83|179.39|177.09|179.13|176.83|26
1652127100000|2022-05-09 20:11:40|179.12|176.82|179.29|176.99|179.29|176.99|179.11|176.81|13
1652127110000|2022-05-09 20:11:50|179.3|177|179.57|177.27|179.62|177.32|179.3|177|19
1652127120000|2022-05-09 20:12:00|179.6|177.3|179.62|177.32|179.65|177.35|179.54|177.24|24
1652127130000|2022-05-09 20:12:10|179.63|177.33|179.79|177.49|179.79|177.49|179.52|177.22|20
1652127140000|2022-05-09 20:12:20|179.81|177.51|179.8|177.5|179.85|177.55|179.75|177.45|14
1652127150000|2022-05-09 20:12:30|179.82|177.52|179.72|177.42|179.9|177.6|179.63|177.33|17
1652127160000|2022-05-09 20:12:40|179.66|177.36|179.54|177.24|179.72|177.42|179.48|177.18|21
1652127170000|2022-05-09 20:12:50|179.59|177.29|179.54|177.24|179.6|177.3|179.54|177.24|8
1652127180000|2022-05-09 20:13:00|179.59|177.29|179.7|177.4|179.74|177.44|179.46|177.16|26
1652127190000|2022-05-09 20:13:10|179.71|177.41|180.27|177.97|180.27|177.97|179.65|177.35|26
1652127200000|2022-05-09 20:13:20|180.21|177.91|180.12|177.82|180.38|178.08|180.01|177.71|23
1652127210000|2022-05-09 20:13:30|180.3|178|180.42|178.12|180.61|178.31|180.3|178|26
1652127220000|2022-05-09 20:13:40|180.41|178.11|180.62|178.32|180.76|178.46|180.4|178.1|21
1652127230000|2022-05-09 20:13:50|180.63|178.33|180.79|178.49|180.96|178.66|180.63|178.33|24
1652127240000|2022-05-09 20:14:00|180.78|178.48|181.38|179.08|181.47|179.17|180.78|178.48|26
1652127250000|2022-05-09 20:14:10|181.37|179.07|181.52|179.22|181.52|179.22|181.09|178.79|25
1652127260000|2022-05-09 20:14:20|181.53|179.23|181.51|179.21|181.58|179.28|181.03|178.73|33
1652127270000|2022-05-09 20:14:30|181.52|179.22|181.65|179.35|181.69|179.39|181.48|179.18|30
1652127280000|2022-05-09 20:14:40|181.61|179.31|181.63|179.33|181.67|179.37|181.5|179.2|27
1652127290000|2022-05-09 20:14:50|181.6|179.3|181.75|179.45|181.95|179.65|181.57|179.27|29
1652127300000|2022-05-09 20:15:00|181.73|179.43|181.51|179.21|181.73|179.43|181.46|179.16|29
1652127310000|2022-05-09 20:15:10|181.54|179.24|181.29|178.99|181.54|179.24|181.27|178.97|17
1652127320000|2022-05-09 20:15:20|181.25|178.95|180.95|178.65|181.25|178.95|180.82|178.52|23
1652127330000|2022-05-09 20:15:30|180.93|178.63|180.56|178.26|180.93|178.63|180.52|178.22|19
1652127340000|2022-05-09 20:15:40|180.57|178.27|180.5|178.2|180.57|178.27|180.45|178.15|16
1652127350000|2022-05-09 20:15:50|180.49|178.19|180.6|178.3|180.66|178.36|180.49|178.19|17
1652127360000|2022-05-09 20:16:00|180.59|178.29|180.72|178.42|180.74|178.44|180.59|178.29|15
1652127370000|2022-05-09 20:16:10|180.74|178.44|180.66|178.36|180.79|178.49|180.58|178.28|27
1652127380000|2022-05-09 20:16:20|180.65|178.35|180.6|178.3|180.73|178.43|180.6|178.3|13
1652127390000|2022-05-09 20:16:30|180.58|178.28|180.29|177.99|180.59|178.29|180.2|177.9|27
1652127400000|2022-05-09 20:16:40|180.31|178.01|180.17|177.87|180.36|178.06|180.15|177.85|18
1652127410000|2022-05-09 20:16:50|180.22|177.92|180.31|178.01|180.37|178.07|180.15|177.85|16
1652127420000|2022-05-09 20:17:00|180.32|178.02|180.46|178.16|180.49|178.19|180.28|177.98|15
1652127430000|2022-05-09 20:17:10|180.47|178.17|180.58|178.28|180.65|178.35|180.47|178.17|22
1652127440000|2022-05-09 20:17:20|180.59|178.29|180.73|178.43|180.76|178.46|180.59|178.29|18
1652127450000|2022-05-09 20:17:30|180.71|178.41|180.42|178.12|180.73|178.43|180.41|178.11|21
1652127460000|2022-05-09 20:17:40|180.43|178.13|180.39|178.09|180.43|178.13|180.17|177.87|20
1652127470000|2022-05-09 20:17:50|180.4|178.1|180.19|177.89|180.4|178.1|180.19|177.89|16
1652127480000|2022-05-09 20:18:00|180.21|177.91|180.27|177.97|180.27|177.97|179.97|177.67|20
1652127490000|2022-05-09 20:18:10|180.29|177.99|179.92|177.62|180.32|178.02|179.86|177.56|28
1652127500000|2022-05-09 20:18:20|179.95|177.65|179.78|177.48|180|177.7|179.76|177.46|26
1652127510000|2022-05-09 20:18:30|179.76|177.46|179.78|177.48|179.9|177.6|179.75|177.45|17
1652127520000|2022-05-09 20:18:40|179.75|177.45|179.58|177.28|179.83|177.53|179.55|177.25|27
1652127530000|2022-05-09 20:18:50|179.54|177.24|179.6|177.3|179.6|177.3|179.45|177.15|25
1652127540000|2022-05-09 20:19:00|179.61|177.31|179.75|177.45|179.81|177.51|179.56|177.26|22
1652127550000|2022-05-09 20:19:10|179.73|177.43|179.63|177.33|179.81|177.51|179.63|177.33|14
1652127560000|2022-05-09 20:19:20|179.64|177.34|179.75|177.45|179.81|177.51|179.59|177.29|15
1652127570000|2022-05-09 20:19:30|179.76|177.46|179.54|177.24|179.76|177.46|179.54|177.24|21
1652127580000|2022-05-09 20:19:40|179.62|177.32|179.68|177.38|179.75|177.45|179.53|177.23|18
1652127590000|2022-05-09 20:19:50|179.66|177.36|179.59|177.29|179.66|177.36|179.53|177.23|17
1652127600000|2022-05-09 20:20:00|179.55|177.25|179.72|177.42|179.74|177.44|179.55|177.25|21
1652127610000|2022-05-09 20:20:10|179.66|177.36|179.48|177.18|179.74|177.44|179.4|177.1|22
1652127620000|2022-05-09 20:20:20|179.52|177.22|179.62|177.32|179.62|177.32|179.5|177.2|8
1652127630000|2022-05-09 20:20:30|179.64|177.34|179.67|177.37|179.76|177.46|179.61|177.31|16
1652127640000|2022-05-09 20:20:40|179.68|177.38|179.82|177.52|179.82|177.52|179.67|177.37|14
1652127650000|2022-05-09 20:20:50|179.83|177.53|180.03|177.73|180.05|177.75|179.83|177.53|20
1652127660000|2022-05-09 20:21:00|180.04|177.74|179.83|177.53|180.04|177.74|179.76|177.46|23
1652127670000|2022-05-09 20:21:10|179.84|177.54|179.82|177.52|179.85|177.55|179.7|177.4|17
1652127680000|2022-05-09 20:21:20|179.76|177.46|179.61|177.31|179.82|177.52|179.61|177.31|20
1652127690000|2022-05-09 20:21:30|179.6|177.3|179.24|176.94|179.62|177.32|179.24|176.94|23
1652127700000|2022-05-09 20:21:40|179.3|177|179.36|177.06|179.43|177.13|179.28|176.98|19
1652127710000|2022-05-09 20:21:50|179.34|177.04|179.36|177.06|179.37|177.07|179.09|176.79|10
1652127720000|2022-05-09 20:22:00|179.35|177.05|179.69|177.39|179.69|177.39|179.33|177.03|27
1652127730000|2022-05-09 20:22:10|179.67|177.37|179.69|177.39|179.76|177.46|179.61|177.31|22
1652127740000|2022-05-09 20:22:20|179.68|177.38|179.72|177.42|179.72|177.42|179.6|177.3|20
1652127750000|2022-05-09 20:22:30|179.7|177.4|179.74|177.44|179.75|177.45|179.59|177.29|18
1652127760000|2022-05-09 20:22:40|179.75|177.45|179.65|177.35|179.82|177.52|179.65|177.35|13
1652127770000|2022-05-09 20:22:50|179.63|177.33|179.71|177.41|179.72|177.42|179.52|177.22|19
1652127780000|2022-05-09 20:23:00|179.78|177.48|179.82|177.52|179.89|177.59|179.78|177.48|12
1652127790000|2022-05-09 20:23:10|179.81|177.51|179.79|177.49|179.81|177.51|179.73|177.43|8
1652127800000|2022-05-09 20:23:20|179.74|177.44|179.45|177.15|179.85|177.55|179.4|177.1|26
1652127810000|2022-05-09 20:23:30|179.44|177.14|179.13|176.83|179.45|177.15|179.12|176.82|27
1652127820000|2022-05-09 20:23:40|179.12|176.82|179.5|177.2|179.56|177.26|179.12|176.82|28
1652127830000|2022-05-09 20:23:50|179.51|177.21|179.71|177.41|179.71|177.41|179.51|177.21|25
1652127840000|2022-05-09 20:24:00|179.72|177.42|179.79|177.49|179.81|177.51|179.67|177.37|20
1652127850000|2022-05-09 20:24:10|179.81|177.51|179.77|177.47|179.82|177.52|179.69|177.39|20
1652127860000|2022-05-09 20:24:20|179.78|177.48|179.79|177.49|179.81|177.51|179.65|177.35|18
1652127870000|2022-05-09 20:24:30|179.8|177.5|179.99|177.69|179.99|177.69|179.8|177.5|10
1652127880000|2022-05-09 20:24:40|180|177.7|180.09|177.79|180.09|177.79|179.97|177.67|7
1652127890000|2022-05-09 20:24:50|180.1|177.8|180.09|177.79|180.12|177.82|180.04|177.74|10
1652127900000|2022-05-09 20:25:00|180.1|177.8|180.09|177.79|180.18|177.88|180.09|177.79|12
1652127910000|2022-05-09 20:25:10|180.1|177.8|180.19|177.89|180.19|177.89|180.1|177.8|8
1652127920000|2022-05-09 20:25:20|180.24|177.94|180.45|178.15|180.45|178.15|180.24|177.94|11
1652127930000|2022-05-09 20:25:30|180.47|178.17|180.65|178.35|180.7|178.4|180.47|178.17|14
1652127940000|2022-05-09 20:25:40|180.66|178.36|180.92|178.62|180.92|178.62|180.66|178.36|13
1652127950000|2022-05-09 20:25:50|180.93|178.63|180.85|178.55|181.11|178.81|180.85|178.55|22
1652127960000|2022-05-09 20:26:00|180.84|178.54|180.9|178.6|180.9|178.6|180.79|178.49|11
1652127970000|2022-05-09 20:26:10|180.86|178.56|180.92|178.62|180.92|178.62|180.85|178.55|9
1652127980000|2022-05-09 20:26:20|180.94|178.64|180.97|178.67|181.1|178.8|180.93|178.63|16
1652127990000|2022-05-09 20:26:30|180.94|178.64|180.85|178.55|180.94|178.64|180.71|178.41|21
1652128000000|2022-05-09 20:26:40|180.88|178.58|180.81|178.51|180.9|178.6|180.72|178.42|16
1652128010000|2022-05-09 20:26:50|180.83|178.53|180.72|178.42|180.83|178.53|180.71|178.41|10
1652128020000|2022-05-09 20:27:00|180.75|178.45|180.67|178.37|180.75|178.45|180.61|178.31|20
1652128030000|2022-05-09 20:27:10|180.71|178.41|180.81|178.51|180.83|178.53|180.55|178.25|27
1652128040000|2022-05-09 20:27:20|180.82|178.52|180.9|178.6|180.99|178.69|180.82|178.52|16
1652128050000|2022-05-09 20:27:30|180.89|178.59|180.82|178.52|180.9|178.6|180.79|178.49|14
1652128060000|2022-05-09 20:27:40|180.81|178.51|180.66|178.36|180.83|178.53|180.64|178.34|18
1652128070000|2022-05-09 20:27:50|180.67|178.37|180.47|178.17|180.67|178.37|180.45|178.15|25
1652128080000|2022-05-09 20:28:00|180.48|178.18|180.46|178.16|180.54|178.24|180.42|178.12|28
1652128090000|2022-05-09 20:28:10|180.5|178.2|180.44|178.14|180.57|178.27|180.44|178.14|15
1652128100000|2022-05-09 20:28:20|180.39|178.09|180.03|177.73|180.39|178.09|180.01|177.71|19
1652128110000|2022-05-09 20:28:30|180.02|177.72|180|177.7|180.03|177.73|179.9|177.6|15
1652128120000|2022-05-09 20:28:40|180.01|177.71|179.93|177.63|180.01|177.71|179.93|177.63|7
1652128130000|2022-05-09 20:28:50|179.94|177.64|179.81|177.51|179.97|177.67|179.81|177.51|17
1652128140000|2022-05-09 20:29:00|179.8|177.5|179.88|177.58|179.92|177.62|179.79|177.49|18
1652128150000|2022-05-09 20:29:10|179.87|177.57|179.74|177.44|179.89|177.59|179.73|177.43|21
1652128160000|2022-05-09 20:29:20|179.73|177.43|179.81|177.51|179.82|177.52|179.65|177.35|25
1652128170000|2022-05-09 20:29:30|179.8|177.5|179.76|177.46|179.81|177.51|179.75|177.45|16
1652128180000|2022-05-09 20:29:40|179.74|177.44|179.76|177.46|179.76|177.46|179.61|177.31|16
1652128190000|2022-05-09 20:29:50|179.77|177.47|179.81|177.51|179.82|177.52|179.75|177.45|16
1652128200000|2022-05-09 20:30:00|179.78|177.48|180.02|177.72|180.08|177.78|179.78|177.48|15
1652128210000|2022-05-09 20:30:10|180.04|177.74|180.04|177.74|180.44|178.14|180.04|177.74|28
1652128220000|2022-05-09 20:30:20|179.99|177.69|179.84|177.54|179.99|177.69|179.81|177.51|14
1652128230000|2022-05-09 20:30:30|179.83|177.53|179.79|177.49|179.89|177.59|179.79|177.49|17
1652128240000|2022-05-09 20:30:40|179.78|177.48|179.81|177.51|179.81|177.51|179.47|177.17|28
1652128250000|2022-05-09 20:30:50|179.82|177.52|179.71|177.41|179.82|177.52|179.71|177.41|24
1652128260000|2022-05-09 20:31:00|179.72|177.42|179.71|177.41|179.75|177.45|179.66|177.36|26
1652128270000|2022-05-09 20:31:10|179.72|177.42|179.64|177.34|179.72|177.42|179.61|177.31|19
1652128280000|2022-05-09 20:31:20|179.62|177.32|179.48|177.18|179.63|177.33|179.38|177.08|21
1652128290000|2022-05-09 20:31:30|179.42|177.12|179.12|176.82|179.54|177.24|179.1|176.8|23
1652128300000|2022-05-09 20:31:40|179.11|176.81|178.87|176.57|179.13|176.83|178.86|176.56|25
1652128310000|2022-05-09 20:31:50|178.86|176.56|178.78|176.48|178.86|176.56|178.75|176.45|20
1652128320000|2022-05-09 20:32:00|178.79|176.49|178.84|176.54|178.88|176.58|178.72|176.42|22
1652128330000|2022-05-09 20:32:10|178.85|176.55|179.02|176.72|179.09|176.79|178.84|176.54|17
1652128340000|2022-05-09 20:32:20|179.01|176.71|178.94|176.64|179.02|176.72|178.84|176.54|15
1652128350000|2022-05-09 20:32:30|178.96|176.66|179|176.7|179.02|176.72|178.92|176.62|16
1652128360000|2022-05-09 20:32:40|178.97|176.67|178.92|176.62|178.99|176.69|178.9|176.6|15
1652128370000|2022-05-09 20:32:50|178.93|176.63|178.91|176.61|179|176.7|178.91|176.61|10
1652128380000|2022-05-09 20:33:00|178.92|176.62|178.98|176.68|178.98|176.68|178.9|176.6|7
1652128390000|2022-05-09 20:33:10|178.99|176.69|179.26|176.96|179.28|176.98|178.9|176.6|17
1652128400000|2022-05-09 20:33:20|179.28|176.98|179.35|177.05|179.37|177.07|179.27|176.97|17
1652128410000|2022-05-09 20:33:30|179.36|177.06|179.05|176.75|179.36|177.06|179.04|176.74|18
1652128420000|2022-05-09 20:33:40|179.04|176.74|179.02|176.72|179.1|176.8|179.01|176.71|13
1652128430000|2022-05-09 20:33:50|179.06|176.76|179.28|176.98|179.28|176.98|179.02|176.72|12
1652128440000|2022-05-09 20:34:00|179.29|176.99|179.32|177.02|179.43|177.13|179.29|176.99|18
1652128450000|2022-05-09 20:34:10|179.28|176.98|179.3|177|179.3|177|179.11|176.81|14
1652128460000|2022-05-09 20:34:20|179.31|177.01|179.24|176.94|179.37|177.07|179.04|176.74|24
1652128470000|2022-05-09 20:34:30|179.28|176.98|179.43|177.13|179.43|177.13|179.25|176.95|14
1652128480000|2022-05-09 20:34:40|179.42|177.12|179.36|177.06|179.42|177.12|179.33|177.03|14
1652128490000|2022-05-09 20:34:50|179.33|177.03|179.42|177.12|179.43|177.13|179.33|177.03|20
1652128500000|2022-05-09 20:35:00|179.39|177.09|179.42|177.12|179.46|177.16|179.33|177.03|19
1652128510000|2022-05-09 20:35:10|179.44|177.14|179.4|177.1|179.51|177.21|179.39|177.09|14
1652128520000|2022-05-09 20:35:20|179.39|177.09|178.92|176.62|179.39|177.09|178.83|176.53|25
1652128530000|2022-05-09 20:35:30|178.93|176.63|178.73|176.43|178.93|176.63|178.73|176.43|15
1652128540000|2022-05-09 20:35:40|178.72|176.42|178.65|176.35|178.81|176.51|178.62|176.32|25
1652128550000|2022-05-09 20:35:50|178.64|176.34|178.83|176.53|178.83|176.53|178.63|176.33|24
1652128560000|2022-05-09 20:36:00|178.72|176.42|178.73|176.43|178.86|176.56|178.69|176.39|20
1652128570000|2022-05-09 20:36:10|178.76|176.46|178.72|176.42|178.87|176.57|178.71|176.41|16
1652128580000|2022-05-09 20:36:20|178.78|176.48|178.77|176.47|178.97|176.67|178.77|176.47|24
1652128590000|2022-05-09 20:36:30|178.76|176.46|178.86|176.56|178.9|176.6|178.75|176.45|9
1652128600000|2022-05-09 20:36:40|178.74|176.44|178.79|176.49|178.88|176.58|178.74|176.44|8
1652128610000|2022-05-09 20:36:50|178.8|176.5|178.89|176.59|178.9|176.6|178.8|176.5|10
1652128620000|2022-05-09 20:37:00|178.9|176.6|178.81|176.51|178.99|176.69|178.81|176.51|11
1652128630000|2022-05-09 20:37:10|178.8|176.5|178.88|176.58|178.89|176.59|178.78|176.48|9
1652128640000|2022-05-09 20:37:20|178.89|176.59|178.9|176.6|178.92|176.62|178.89|176.59|8
1652128650000|2022-05-09 20:37:30|178.89|176.59|178.89|176.59|178.9|176.6|178.83|176.53|7
1652128660000|2022-05-09 20:37:40|178.83|176.53|178.66|176.36|178.83|176.53|178.66|176.36|13
1652128670000|2022-05-09 20:37:50|178.65|176.35|178.59|176.29|178.68|176.38|178.53|176.23|26
1652128680000|2022-05-09 20:38:00|178.6|176.3|178.28|175.98|178.6|176.3|178.28|175.98|22
1652128690000|2022-05-09 20:38:10|178.27|175.97|178.04|175.74|178.27|175.97|178.02|175.72|21
1652128700000|2022-05-09 20:38:20|178.03|175.73|177.83|175.53|178.03|175.73|177.83|175.53|20
1652128710000|2022-05-09 20:38:30|177.84|175.54|177.85|175.55|177.9|175.6|177.75|175.45|15
1652128720000|2022-05-09 20:38:40|177.84|175.54|177.78|175.48|177.95|175.65|177.78|175.48|16
1652128730000|2022-05-09 20:38:50|177.82|175.52|177.73|175.43|177.83|175.53|177.7|175.4|21
1652128740000|2022-05-09 20:39:00|177.76|175.46|177.9|175.6|177.95|175.65|177.71|175.41|21
1652128750000|2022-05-09 20:39:10|177.91|175.61|177.91|175.61|178.09|175.79|177.91|175.61|22
1652128760000|2022-05-09 20:39:20|177.89|175.59|177.92|175.62|177.99|175.69|177.89|175.59|14
1652128770000|2022-05-09 20:39:30|177.93|175.63|177.92|175.62|178.11|175.81|177.92|175.62|16
1652128780000|2022-05-09 20:39:40|177.91|175.61|177.72|175.42|177.91|175.61|177.72|175.42|12
1652128790000|2022-05-09 20:39:50|177.73|175.43|177.66|175.36|177.83|175.53|177.66|175.36|13
1652128800000|2022-05-09 20:40:00|177.67|175.37|177.81|175.51|177.81|175.51|177.67|175.37|13
1652128810000|2022-05-09 20:40:10|177.82|175.52|177.9|175.6|177.9|175.6|177.81|175.51|12
1652128820000|2022-05-09 20:40:20|177.85|175.55|177.77|175.47|177.86|175.56|177.71|175.41|20
1652128830000|2022-05-09 20:40:30|177.82|175.52|177.81|175.51|177.93|175.63|177.78|175.48|25
1652128840000|2022-05-09 20:40:40|177.82|175.52|177.79|175.49|177.89|175.59|177.78|175.48|22
1652128850000|2022-05-09 20:40:50|177.8|175.5|177.57|175.27|177.82|175.52|177.53|175.23|24
1652128860000|2022-05-09 20:41:00|177.58|175.28|177.55|175.25|177.67|175.37|177.46|175.16|23
1652128870000|2022-05-09 20:41:10|177.59|175.29|177.42|175.12|177.7|175.4|177.42|175.12|24
1652128880000|2022-05-09 20:41:20|177.47|175.17|177.53|175.23|177.7|175.4|177.42|175.12|22
1652128890000|2022-05-09 20:41:30|177.52|175.22|177.57|175.27|177.64|175.34|177.52|175.22|17
1652128900000|2022-05-09 20:41:40|177.56|175.26|177.47|175.17|177.66|175.36|177.47|175.17|27
1652128910000|2022-05-09 20:41:50|177.48|175.18|177.5|175.2|177.5|175.2|177.48|175.18|2
1652128920000|2022-05-09 20:42:00|177.51|175.21|177.69|175.39|177.69|175.39|177.5|175.2|12
1652128930000|2022-05-09 20:42:10|177.7|175.4|177.75|175.45|177.81|175.51|177.63|175.33|15
1652128940000|2022-05-09 20:42:20|177.78|175.48|177.94|175.64|177.94|175.64|177.78|175.48|12
1652128950000|2022-05-09 20:42:30|177.97|175.67|177.91|175.61|178.03|175.73|177.91|175.61|20
1652128960000|2022-05-09 20:42:40|177.92|175.62|177.82|175.52|178.06|175.76|177.82|175.52|19
1652128970000|2022-05-09 20:42:50|177.84|175.54|177.82|175.52|177.92|175.62|177.81|175.51|16
1652128980000|2022-05-09 20:43:00|177.91|175.61|177.91|175.61|177.95|175.65|177.82|175.52|16
1652128990000|2022-05-09 20:43:10|177.92|175.62|178.09|175.79|178.17|175.87|177.92|175.62|14
1652129000000|2022-05-09 20:43:20|178.1|175.8|178.02|175.72|178.1|175.8|177.99|175.69|12
1652129010000|2022-05-09 20:43:30|178.01|175.71|178.11|175.81|178.11|175.81|177.94|175.64|11
1652129020000|2022-05-09 20:43:40|178.12|175.82|177.99|175.69|178.12|175.82|177.95|175.65|19
1652129030000|2022-05-09 20:43:50|177.98|175.68|177.93|175.63|177.99|175.69|177.9|175.6|9
1652129040000|2022-05-09 20:44:00|177.92|175.62|177.73|175.43|177.92|175.62|177.73|175.43|22
1652129050000|2022-05-09 20:44:10|177.72|175.42|177.05|174.75|177.76|175.46|177.05|174.75|30
1652129060000|2022-05-09 20:44:20|177.04|174.74|177.11|174.81|177.31|175.01|176.9|174.6|30
1652129070000|2022-05-09 20:44:30|177.12|174.82|176.83|174.53|177.16|174.86|176.83|174.53|24
1652129080000|2022-05-09 20:44:40|176.84|174.54|177.18|174.88|177.2|174.9|176.82|174.52|20
1652129090000|2022-05-09 20:44:50|177.19|174.89|177.1|174.8|177.29|174.99|176.98|174.68|26
1652129100000|2022-05-09 20:45:00|177.14|174.84|176.88|174.58|177.2|174.9|176.86|174.56|22
1652129110000|2022-05-09 20:45:10|176.89|174.59|177.46|175.16|177.46|175.16|176.89|174.59|26
1652129120000|2022-05-09 20:45:20|177.47|175.17|177.57|175.27|177.68|175.38|177.46|175.16|20
1652129130000|2022-05-09 20:45:30|177.6|175.3|177.18|174.88|177.73|175.43|177.18|174.88|31
1652129140000|2022-05-09 20:45:40|177.17|174.87|176.78|174.48|177.17|174.87|176.69|174.39|32
1652129150000|2022-05-09 20:45:50|176.79|174.49|177.06|174.76|177.13|174.83|176.79|174.49|20
1652129160000|2022-05-09 20:46:00|177.11|174.81|177.04|174.74|177.2|174.9|177.01|174.71|26
1652129170000|2022-05-09 20:46:10|177.03|174.73|177.03|174.73|177.03|174.73|176.94|174.64|16
1652129180000|2022-05-09 20:46:20|177.04|174.74|177.06|174.76|177.1|174.8|177.02|174.72|12
1652129190000|2022-05-09 20:46:30|177.04|174.74|177.36|175.06|177.36|175.06|177.02|174.72|19
1652129200000|2022-05-09 20:46:40|177.37|175.07|177.39|175.09|177.45|175.15|177.35|175.05|11
1652129210000|2022-05-09 20:46:50|177.37|175.07|177.54|175.24|177.54|175.24|177.32|175.02|17
1652129220000|2022-05-09 20:47:00|177.55|175.25|177.48|175.18|177.64|175.34|177.48|175.18|21
1652129230000|2022-05-09 20:47:10|177.47|175.17|177.6|175.3|177.61|175.31|177.47|175.17|13
1652129240000|2022-05-09 20:47:20|177.63|175.33|177.68|175.38|177.8|175.5|177.62|175.32|27
1652129250000|2022-05-09 20:47:30|177.72|175.42|177.67|175.37|177.79|175.49|177.63|175.33|26
1652129260000|2022-05-09 20:47:40|177.68|175.38|177.93|175.63|177.93|175.63|177.67|175.37|20
1652129270000|2022-05-09 20:47:50|177.92|175.62|177.83|175.53|177.92|175.62|177.81|175.51|8
1652129280000|2022-05-09 20:48:00|177.81|175.51|177.83|175.53|177.88|175.58|177.8|175.5|15
1652129290000|2022-05-09 20:48:10|177.82|175.52|177.53|175.23|177.87|175.57|177.53|175.23|25
1652129300000|2022-05-09 20:48:20|177.54|175.24|177.38|175.08|177.6|175.3|177.38|175.08|17
1652129310000|2022-05-09 20:48:30|177.41|175.11|177.34|175.04|177.41|175.11|177.13|174.83|14
1652129320000|2022-05-09 20:48:40|177.36|175.06|177.5|175.2|177.55|175.25|177.36|175.06|14
1652129330000|2022-05-09 20:48:50|177.51|175.21|177.53|175.23|177.55|175.25|177.45|175.15|16
1652129340000|2022-05-09 20:49:00|177.56|175.26|177.58|175.28|177.58|175.28|177.52|175.22|9
1652129350000|2022-05-09 20:49:10|177.59|175.29|177.71|175.41|177.71|175.41|177.58|175.28|21
1652129360000|2022-05-09 20:49:20|177.74|175.44|177.8|175.5|177.83|175.53|177.74|175.44|14
1652129370000|2022-05-09 20:49:30|177.84|175.54|177.84|175.54|177.84|175.54|177.72|175.42|12
1652129380000|2022-05-09 20:49:40|177.85|175.55|177.95|175.65|178.05|175.75|177.84|175.54|16
1652129390000|2022-05-09 20:49:50|177.94|175.64|177.92|175.62|177.96|175.66|177.86|175.56|17
1652129400000|2022-05-09 20:50:00|177.93|175.63|178|175.7|178|175.7|177.92|175.62|13
1652129410000|2022-05-09 20:50:10|177.95|175.65|177.93|175.63|178|175.7|177.92|175.62|13
1652129420000|2022-05-09 20:50:20|177.81|175.51|177.73|175.43|177.84|175.54|177.72|175.42|20
1652129430000|2022-05-09 20:50:30|177.8|175.5|177.87|175.57|177.9|175.6|177.8|175.5|8
1652129440000|2022-05-09 20:50:40|177.85|175.55|177.86|175.56|177.92|175.62|177.8|175.5|18
1652129450000|2022-05-09 20:50:50|177.85|175.55|177.83|175.53|177.9|175.6|177.82|175.52|11
1652129460000|2022-05-09 20:51:00|177.81|175.51|177.82|175.52|177.88|175.58|177.81|175.51|15
1652129470000|2022-05-09 20:51:10|177.78|175.48|177.7|175.4|177.87|175.57|177.7|175.4|14
1652129480000|2022-05-09 20:51:20|177.69|175.39|177.9|175.6|177.91|175.61|177.67|175.37|19
1652129490000|2022-05-09 20:51:30|177.93|175.63|177.89|175.59|177.93|175.63|177.83|175.53|13
1652129500000|2022-05-09 20:51:40|177.97|175.67|178.28|175.98|178.28|175.98|177.97|175.67|15
1652129510000|2022-05-09 20:51:50|178.39|176.09|178.48|176.18|178.59|176.29|178.39|176.09|17
1652129520000|2022-05-09 20:52:00|178.46|176.16|178.55|176.25|178.55|176.25|178.38|176.08|14
1652129530000|2022-05-09 20:52:10|178.56|176.26|178.77|176.47|178.78|176.48|178.56|176.26|16
1652129540000|2022-05-09 20:52:20|178.79|176.49|179.09|176.79|179.16|176.86|178.79|176.49|30
1652129550000|2022-05-09 20:52:30|179.1|176.8|178.88|176.58|179.1|176.8|178.88|176.58|21
1652129560000|2022-05-09 20:52:40|178.94|176.64|178.78|176.48|178.99|176.69|178.78|176.48|17
1652129570000|2022-05-09 20:52:50|178.79|176.49|178.76|176.46|178.83|176.53|178.7|176.4|16
1652129580000|2022-05-09 20:53:00|178.68|176.38|178.78|176.48|178.78|176.48|178.6|176.3|22
1652129590000|2022-05-09 20:53:10|178.8|176.5|178.79|176.49|178.86|176.56|178.77|176.47|15
1652129600000|2022-05-09 20:53:20|178.77|176.47|178.89|176.59|178.9|176.6|178.77|176.47|18
1652129610000|2022-05-09 20:53:30|178.9|176.6|179.26|176.96|179.26|176.96|178.9|176.6|15
1652129620000|2022-05-09 20:53:40|179.21|176.91|179.38|177.08|179.41|177.11|179.04|176.74|18
1652129630000|2022-05-09 20:53:50|179.39|177.09|179.37|177.07|179.5|177.2|179.12|176.82|28
1652129640000|2022-05-09 20:54:00|179.31|177.01|179.41|177.11|179.47|177.17|179.11|176.81|21
1652129650000|2022-05-09 20:54:10|179.46|177.16|179.38|177.08|179.46|177.16|179.14|176.84|22
1652129660000|2022-05-09 20:54:20|179.37|177.07|179.65|177.35|179.71|177.41|179.37|177.07|30
1652129670000|2022-05-09 20:54:30|179.66|177.36|179.69|177.39|179.72|177.42|179.62|177.32|17
1652129680000|2022-05-09 20:54:40|179.76|177.46|179.77|177.47|179.98|177.68|179.76|177.46|20
1652129690000|2022-05-09 20:54:50|179.75|177.45|179.68|177.38|179.89|177.59|179.68|177.38|14
1652129700000|2022-05-09 20:55:00|179.78|177.48|179.07|176.77|179.78|177.48|179.06|176.76|22
1652129710000|2022-05-09 20:55:10|179.08|176.78|179.38|177.08|179.43|177.13|178.87|176.57|29
1652129720000|2022-05-09 20:55:20|179.4|177.1|179.04|176.74|179.53|177.23|178.95|176.65|29
1652129730000|2022-05-09 20:55:30|179.09|176.79|179.24|176.94|179.28|176.98|179.01|176.71|21
1652129740000|2022-05-09 20:55:40|179.25|176.95|179.46|177.16|179.48|177.18|179.25|176.95|18
1652129750000|2022-05-09 20:55:50|179.47|177.17|179.35|177.05|179.52|177.22|179.35|177.05|21
1652129760000|2022-05-09 20:56:00|179.34|177.04|179.35|177.05|179.45|177.15|179.29|176.99|16
1652129770000|2022-05-09 20:56:10|179.28|176.98|179.5|177.2|179.53|177.23|179.28|176.98|24
1652129780000|2022-05-09 20:56:20|179.51|177.21|179.49|177.19|179.57|177.27|179.48|177.18|14
1652129790000|2022-05-09 20:56:30|179.48|177.18|179.54|177.24|179.54|177.24|179.45|177.15|10
1652129800000|2022-05-09 20:56:40|179.59|177.29|179.46|177.16|179.59|177.29|179.46|177.16|14
1652129810000|2022-05-09 20:56:50|179.45|177.15|179.15|176.85|179.47|177.17|179.15|176.85|10
1652129820000|2022-05-09 20:57:00|179.14|176.84|179.15|176.85|179.44|177.14|179.14|176.84|20
1652129830000|2022-05-09 20:57:10|179.14|176.84|178.82|176.52|179.14|176.84|178.82|176.52|20
1652129840000|2022-05-09 20:57:20|178.75|176.45|178.85|176.55|178.86|176.56|178.64|176.34|20
1652129850000|2022-05-09 20:57:30|178.86|176.56|178.76|176.46|178.86|176.56|178.7|176.4|24
1652129860000|2022-05-09 20:57:40|178.7|176.4|178.71|176.41|178.8|176.5|178.7|176.4|16
1652129870000|2022-05-09 20:57:50|178.74|176.44|178.78|176.48|178.79|176.49|178.71|176.41|22
1652129880000|2022-05-09 20:58:00|178.82|176.52|178.71|176.41|178.83|176.53|178.7|176.4|25
1652129890000|2022-05-09 20:58:10|178.72|176.42|178.76|176.46|178.77|176.47|178.68|176.38|28
1652129900000|2022-05-09 20:58:20|178.73|176.43|178.69|176.39|178.88|176.58|178.69|176.39|16
1652129910000|2022-05-09 20:58:30|178.65|176.35|178.73|176.43|178.77|176.47|178.65|176.35|18
1652129920000|2022-05-09 20:58:40|178.7|176.4|178.87|176.57|178.87|176.57|178.7|176.4|15
1652129930000|2022-05-09 20:58:50|178.86|176.56|178.82|176.52|178.86|176.56|178.7|176.4|16
1652129940000|2022-05-09 20:59:00|178.83|176.53|178.88|176.58|178.98|176.68|178.79|176.49|21
1652129950000|2022-05-09 20:59:10|178.87|176.57|178.65|176.35|178.87|176.57|178.65|176.35|23
1652129960000|2022-05-09 20:59:20|178.62|176.32|178.45|176.15|178.66|176.36|178.45|176.15|17
1652129970000|2022-05-09 20:59:30|178.26|175.96|177.97|175.67|178.26|175.96|177.95|175.65|22
1652129980000|2022-05-09 20:59:40|177.99|175.69|178.01|175.71|178.01|175.71|177.93|175.63|15
1652129990000|2022-05-09 20:59:50|178.03|175.73|178.32|176.02|178.32|176.02|178.02|175.72|18
1652130000000|2022-05-09 21:00:00|178.33|176.03|178.36|176.06|178.39|176.09|178.33|176.03|13
1652130010000|2022-05-09 21:00:10|178.4|176.1|178.07|175.77|178.4|176.1|178.07|175.77|17
1652130020000|2022-05-09 21:00:20|178.05|175.75|178.13|175.83|178.13|175.83|177.98|175.68|18
1652130030000|2022-05-09 21:00:30|178.3|176|178.47|176.17|178.47|176.17|178.25|175.95|16
1652130040000|2022-05-09 21:00:40|178.48|176.18|178.5|176.2|178.5|176.2|178.34|176.04|22
1652130050000|2022-05-09 21:00:50|178.46|176.16|178.49|176.19|178.53|176.23|178.44|176.14|24
1652130060000|2022-05-09 21:01:00|178.48|176.18|178.58|176.28|178.58|176.28|178.48|176.18|19
1652130070000|2022-05-09 21:01:10|178.59|176.29|178.6|176.3|178.65|176.35|178.58|176.28|14
1652130080000|2022-05-09 21:01:20|178.59|176.29|178.64|176.34|178.68|176.38|178.59|176.29|16
1652130090000|2022-05-09 21:01:30|178.62|176.32|178.61|176.31|178.64|176.34|178.59|176.29|14
1652130100000|2022-05-09 21:01:40|178.6|176.3|178.58|176.28|178.61|176.31|178.58|176.28|7
1652130110000|2022-05-09 21:01:50|178.53|176.23|178.58|176.28|178.58|176.28|178.53|176.23|11
1652130120000|2022-05-09 21:02:00|178.59|176.29|178.63|176.33|178.64|176.34|178.54|176.24|12
1652130130000|2022-05-09 21:02:10|178.61|176.31|178.52|176.22|178.68|176.38|178.51|176.21|21
1652130140000|2022-05-09 21:02:20|178.5|176.2|178.57|176.27|178.57|176.27|178.49|176.19|12
1652130150000|2022-05-09 21:02:30|178.58|176.28|178.51|176.21|178.67|176.37|178.51|176.21|19
1652130160000|2022-05-09 21:02:40|178.52|176.22|178.47|176.17|178.53|176.23|178.47|176.17|7
1652130170000|2022-05-09 21:02:50|178.46|176.16|178.21|175.91|178.47|176.17|178.21|175.91|12
1652130180000|2022-05-09 21:03:00|178.18|175.88|178.08|175.78|178.18|175.88|178.08|175.78|15
1652130190000|2022-05-09 21:03:10|178.07|175.77|177.91|175.61|178.07|175.77|177.91|175.61|22
1652130200000|2022-05-09 21:03:20|177.9|175.6|177.89|175.59|177.92|175.62|177.84|175.54|18
1652130210000|2022-05-09 21:03:30|177.88|175.58|177.84|175.54|177.9|175.6|177.78|175.48|17
1652130220000|2022-05-09 21:03:40|177.83|175.53|177.85|175.55|177.85|175.55|177.8|175.5|9
1652130230000|2022-05-09 21:03:50|177.83|175.53|177.72|175.42|177.84|175.54|177.72|175.42|13
1652130240000|2022-05-09 21:04:00|177.71|175.41|177.84|175.54|177.84|175.54|177.71|175.41|16
1652130250000|2022-05-09 21:04:10|177.85|175.55|177.86|175.56|177.86|175.56|177.83|175.53|14
1652130260000|2022-05-09 21:04:20|177.9|175.6|177.87|175.57|177.9|175.6|177.81|175.51|15
1652130270000|2022-05-09 21:04:30|177.83|175.53|177.95|175.65|177.95|175.65|177.83|175.53|16
1652130280000|2022-05-09 21:04:40|177.96|175.66|178.05|175.75|178.05|175.75|177.96|175.66|11
1652130290000|2022-05-09 21:04:50|177.98|175.68|177.85|175.55|177.98|175.68|177.84|175.54|17
1652130300000|2022-05-09 21:05:00|177.84|175.54|177.88|175.58|177.89|175.59|177.84|175.54|11
1652130310000|2022-05-09 21:05:10|177.87|175.57|177.85|175.55|177.87|175.57|177.78|175.48|19
1652130320000|2022-05-09 21:05:20|177.86|175.56|177.88|175.58|177.88|175.58|177.85|175.55|8
1652130330000|2022-05-09 21:05:30|177.89|175.59|177.89|175.59|177.93|175.63|177.87|175.57|13
1652130340000|2022-05-09 21:05:40|177.88|175.58|177.93|175.63|177.94|175.64|177.88|175.58|10
1652130350000|2022-05-09 21:05:50|177.94|175.64|178.14|175.84|178.14|175.84|177.94|175.64|12
1652130360000|2022-05-09 21:06:00|178.15|175.85|178.14|175.84|178.17|175.87|178.14|175.84|5
1652130370000|2022-05-09 21:06:10|178.09|175.79|178.19|175.89|178.2|175.9|178.08|175.78|12
1652130380000|2022-05-09 21:06:20|178.39|176.09|178.48|176.18|178.48|176.18|178.38|176.08|10
1652130390000|2022-05-09 21:06:30|178.49|176.19|178.18|175.88|178.5|176.2|178.18|175.88|17
1652130400000|2022-05-09 21:06:40|178.17|175.87|178.4|176.1|178.4|176.1|178.14|175.84|13
1652130410000|2022-05-09 21:06:50|178.41|176.11|178.5|176.2|178.59|176.29|178.41|176.11|14
1652130420000|2022-05-09 21:07:00|178.51|176.21|178.3|176|178.52|176.22|178.25|175.95|17
1652130430000|2022-05-09 21:07:10|178.31|176.01|178.31|176.01|178.42|176.12|178.31|176.01|15
1652130440000|2022-05-09 21:07:20|178.36|176.06|178.3|176|178.39|176.09|178.3|176|15
1652130450000|2022-05-09 21:07:30|178.29|175.99|178.3|176|178.3|176|178.27|175.97|8
1652130460000|2022-05-09 21:07:40|178.32|176.02|178.45|176.15|178.45|176.15|178.31|176.01|12
1652130470000|2022-05-09 21:07:50|178.46|176.16|178.55|176.25|178.55|176.25|178.44|176.14|11
1652130480000|2022-05-09 21:08:00|178.56|176.26|178.61|176.31|178.62|176.32|178.56|176.26|11
1652130490000|2022-05-09 21:08:10|178.62|176.32|178.63|176.33|178.73|176.43|178.62|176.32|14
1652130500000|2022-05-09 21:08:20|178.64|176.34|178.46|176.16|178.64|176.34|178.44|176.14|18
1652130510000|2022-05-09 21:08:30|178.45|176.15|178.53|176.23|178.53|176.23|178.45|176.15|15
1652130520000|2022-05-09 21:08:40|178.52|176.22|178.55|176.25|178.67|176.37|178.52|176.22|17
1652130530000|2022-05-09 21:08:50|178.54|176.24|178.98|176.68|178.98|176.68|178.54|176.24|21
1652130540000|2022-05-09 21:09:00|179|176.7|179.6|177.3|179.6|177.3|179|176.7|25
1652130550000|2022-05-09 21:09:10|179.64|177.34|179.6|177.3|179.74|177.44|179.56|177.26|26
1652130560000|2022-05-09 21:09:20|179.59|177.29|179.66|177.36|179.67|177.37|179.58|177.28|18
1652130570000|2022-05-09 21:09:30|179.65|177.35|179.76|177.46|179.76|177.46|179.48|177.18|23
1652130580000|2022-05-09 21:09:40|179.77|177.47|179.92|177.62|179.96|177.66|179.77|177.47|18
1652130590000|2022-05-09 21:09:50|179.9|177.6|179.93|177.63|179.99|177.69|179.89|177.59|21
1652130600000|2022-05-09 21:10:00|179.89|177.59|179.75|177.45|179.99|177.69|179.71|177.41|18
1652130610000|2022-05-09 21:10:10|179.67|177.37|179.54|177.24|179.75|177.45|179.54|177.24|27
1652130620000|2022-05-09 21:10:20|179.47|177.17|179.39|177.09|179.5|177.2|179.3|177|20
1652130630000|2022-05-09 21:10:30|179.4|177.1|179.08|176.78|179.48|177.18|179.05|176.75|22
1652130640000|2022-05-09 21:10:40|179.05|176.75|179.04|176.74|179.11|176.81|179.03|176.73|9
1652130650000|2022-05-09 21:10:50|179.03|176.73|178.84|176.54|179.05|176.75|178.84|176.54|15
1652130660000|2022-05-09 21:11:00|178.83|176.53|178.8|176.5|178.83|176.53|178.68|176.38|16
1652130670000|2022-05-09 21:11:10|178.83|176.53|178.86|176.56|179.02|176.72|178.78|176.48|16
1652130680000|2022-05-09 21:11:20|178.89|176.59|179.07|176.77|179.24|176.94|178.89|176.59|24
1652130690000|2022-05-09 21:11:30|179.06|176.76|178.98|176.68|179.06|176.76|178.89|176.59|11
1652130700000|2022-05-09 21:11:40|178.92|176.62|179.27|176.97|179.3|177|178.92|176.62|17
1652130710000|2022-05-09 21:11:50|179.21|176.91|179.32|177.02|179.41|177.11|179.21|176.91|9
1652130720000|2022-05-09 21:12:00|179.35|177.05|179.06|176.76|179.35|177.05|179.06|176.76|11
1652130730000|2022-05-09 21:12:10|179.05|176.75|178.79|176.49|179.05|176.75|178.76|176.46|14
1652130740000|2022-05-09 21:12:20|178.83|176.53|178.77|176.47|178.83|176.53|178.72|176.42|14
1652130750000|2022-05-09 21:12:30|178.78|176.48|178.92|176.62|179|176.7|178.74|176.44|13
1652130760000|2022-05-09 21:12:40|178.93|176.63|178.92|176.62|178.95|176.65|178.84|176.54|16
1652130770000|2022-05-09 21:12:50|178.93|176.63|178.88|176.58|178.95|176.65|178.84|176.54|13
1652130780000|2022-05-09 21:13:00|178.86|176.56|178.92|176.62|178.92|176.62|178.81|176.51|5
1652130790000|2022-05-09 21:13:10|178.93|176.63|178.77|176.47|178.93|176.63|178.75|176.45|11
1652130800000|2022-05-09 21:13:20|178.76|176.46|178.92|176.62|178.98|176.68|178.72|176.42|23
1652130810000|2022-05-09 21:13:30|178.93|176.63|178.79|176.49|179.03|176.73|178.78|176.48|20
1652130820000|2022-05-09 21:13:40|178.78|176.48|179|176.7|179|176.7|178.78|176.48|11
1652130830000|2022-05-09 21:13:50|179.01|176.71|178.92|176.62|179.04|176.74|178.89|176.59|11
1652130840000|2022-05-09 21:14:00|178.86|176.56|178.75|176.45|178.87|176.57|178.75|176.45|9
1652130850000|2022-05-09 21:14:10|178.81|176.51|178.82|176.52|178.92|176.62|178.79|176.49|14
1652130860000|2022-05-09 21:14:20|178.83|176.53|178.91|176.61|178.91|176.61|178.83|176.53|3
1652130870000|2022-05-09 21:14:30|178.93|176.63|178.83|176.53|178.99|176.69|178.78|176.48|18
1652130880000|2022-05-09 21:14:40|178.77|176.47|178.77|176.47|178.84|176.54|178.74|176.44|13
1652130890000|2022-05-09 21:14:50|178.78|176.48|178.9|176.6|178.9|176.6|178.75|176.45|20
1652130900000|2022-05-09 21:15:00|178.93|176.63|179.04|176.74|179.08|176.78|178.93|176.63|11
1652130910000|2022-05-09 21:15:10|179.03|176.73|179.05|176.75|179.05|176.75|179.03|176.73|3
1652130920000|2022-05-09 21:15:20|179.03|176.73|179.04|176.74|179.06|176.76|179.03|176.73|7
1652130930000|2022-05-09 21:15:30|179.13|176.83|179.13|176.83|179.26|176.96|179.12|176.82|12
1652130940000|2022-05-09 21:15:40|179.15|176.85|179.15|176.85|179.16|176.86|179.15|176.85|3
1652130950000|2022-05-09 21:15:50|179.16|176.86|179.36|177.06|179.38|177.08|179.16|176.86|12
1652130960000|2022-05-09 21:16:00|179.4|177.1|179.54|177.24|179.58|177.28|179.39|177.09|16
1652130970000|2022-05-09 21:16:10|179.57|177.27|179.43|177.13|179.57|177.27|179.43|177.13|17
1652130980000|2022-05-09 21:16:20|179.44|177.14|179.42|177.12|179.45|177.15|179.41|177.11|10
1652130990000|2022-05-09 21:16:30|179.43|177.13|179.46|177.16|179.46|177.16|179.41|177.11|8
1652131000000|2022-05-09 21:16:40|179.44|177.14|179.48|177.18|179.51|177.21|179.43|177.13|13
1652131010000|2022-05-09 21:16:50|179.45|177.15|179.44|177.14|179.49|177.19|179.42|177.12|12
1652131020000|2022-05-09 21:17:00|179.4|177.1|179.11|176.81|179.44|177.14|179.08|176.78|17
1652131030000|2022-05-09 21:17:10|179.08|176.78|179.12|176.82|179.13|176.83|179.06|176.76|10
1652131040000|2022-05-09 21:17:20|179.13|176.83|178.84|176.54|179.13|176.83|178.84|176.54|15
1652131050000|2022-05-09 21:17:30|178.85|176.55|178.76|176.46|178.89|176.59|178.74|176.44|22
1652131060000|2022-05-09 21:17:40|178.75|176.45|178.67|176.37|178.75|176.45|178.6|176.3|21
1652131070000|2022-05-09 21:17:50|178.66|176.36|178.61|176.31|178.66|176.36|178.56|176.26|13
1652131080000|2022-05-09 21:18:00|178.67|176.37|178.69|176.39|178.69|176.39|178.55|176.25|7
1652131090000|2022-05-09 21:18:10|178.72|176.42|178.8|176.5|178.83|176.53|178.72|176.42|16
1652131100000|2022-05-09 21:18:20|178.79|176.49|178.63|176.33|178.79|176.49|178.61|176.31|15
1652131110000|2022-05-09 21:18:30|178.64|176.34|178.54|176.24|178.64|176.34|178.42|176.12|9
1652131120000|2022-05-09 21:18:40|178.51|176.21|178.47|176.17|178.51|176.21|178.45|176.15|10
1652131130000|2022-05-09 21:18:50|178.46|176.16|178.5|176.2|178.5|176.2|178.34|176.04|4
1652131140000|2022-05-09 21:19:00|178.46|176.16|178.54|176.24|178.55|176.25|178.45|176.15|15
1652131150000|2022-05-09 21:19:10|178.53|176.23|178.36|176.06|178.53|176.23|178.36|176.06|17
1652131160000|2022-05-09 21:19:20|178.35|176.05|178.13|175.83|178.36|176.06|178.06|175.76|15
1652131170000|2022-05-09 21:19:30|178.11|175.81|178.14|175.84|178.14|175.84|178.11|175.81|3
1652131180000|2022-05-09 21:19:40|178.12|175.82|178.06|175.76|178.12|175.82|178.06|175.76|6
1652131190000|2022-05-09 21:19:50|178.07|175.77|178.06|175.76|178.07|175.77|178.02|175.72|5
1652131200000|2022-05-09 21:20:00|178.1|175.8|178.29|175.99|178.31|176.01|178.1|175.8|19
1652131210000|2022-05-09 21:20:10|178.3|176|178.09|175.79|178.3|176|178.09|175.79|11
1652131220000|2022-05-09 21:20:20|178.08|175.78|178.07|175.77|178.08|175.78|178.04|175.74|10
1652131230000|2022-05-09 21:20:30|178.04|175.74|177.92|175.62|178.04|175.74|177.9|175.6|10
1652131240000|2022-05-09 21:20:40|177.98|175.68|178.18|175.88|178.23|175.93|177.98|175.68|14
1652131250000|2022-05-09 21:20:50|178.17|175.87|178.06|175.76|178.29|175.99|178.02|175.72|10
1652131260000|2022-05-09 21:21:00|178.04|175.74|178.28|175.98|178.28|175.98|178.03|175.73|15
1652131270000|2022-05-09 21:21:10|178.31|176.01|178.34|176.04|178.35|176.05|178.27|175.97|8
1652131280000|2022-05-09 21:21:20|178.36|176.06|178.25|175.95|178.36|176.06|178.24|175.94|9
1652131290000|2022-05-09 21:21:30|178.28|175.98|178.37|176.07|178.41|176.11|178.28|175.98|11
1652131300000|2022-05-09 21:21:40|178.38|176.08|178.42|176.12|178.46|176.16|178.35|176.05|18
1652131310000|2022-05-09 21:21:50|178.43|176.13|178.44|176.14|178.44|176.14|178.42|176.12|11
1652131320000|2022-05-09 21:22:00|178.41|176.11|178.48|176.18|178.57|176.27|178.32|176.02|20
1652131330000|2022-05-09 21:22:10|178.51|176.21|178.5|176.2|178.51|176.21|178.45|176.15|12
1652131340000|2022-05-09 21:22:20|178.55|176.25|178.59|176.29|178.59|176.29|178.47|176.17|6
1652131350000|2022-05-09 21:22:30|178.55|176.25|178.54|176.24|178.56|176.26|178.54|176.24|6
1652131360000|2022-05-09 21:22:40|178.55|176.25|178.55|176.25|178.59|176.29|178.52|176.22|11
1652131370000|2022-05-09 21:22:50|178.54|176.24|178.62|176.32|178.67|176.37|178.54|176.24|7
1652131380000|2022-05-09 21:23:00|178.66|176.36|178.68|176.38|178.74|176.44|178.64|176.34|16
1652131390000|2022-05-09 21:23:10|178.69|176.39|178.67|176.37|178.69|176.39|178.67|176.37|3
1652131400000|2022-05-09 21:23:20|178.68|176.38|178.69|176.39|178.69|176.39|178.68|176.38|2
1652131410000|2022-05-09 21:23:30|178.68|176.38|178.61|176.31|178.68|176.38|178.61|176.31|2
1652131420000|2022-05-09 21:23:40|178.69|176.39|178.72|176.42|178.75|176.45|178.68|176.38|6
1652131430000|2022-05-09 21:23:50|178.73|176.43|178.83|176.53|178.83|176.53|178.72|176.42|13
1652131440000|2022-05-09 21:24:00|178.82|176.52|178.79|176.49|178.82|176.52|178.75|176.45|13
1652131450000|2022-05-09 21:24:10|178.83|176.53|178.83|176.53|178.83|176.53|178.83|176.53|1
1652131460000|2022-05-09 21:24:20|178.79|176.49|178.9|176.6|178.9|176.6|178.79|176.49|8
1652131470000|2022-05-09 21:24:30|178.91|176.61|179.02|176.72|179.02|176.72|178.91|176.61|9
1652131480000|2022-05-09 21:24:40|179.03|176.73|178.96|176.66|179.06|176.76|178.94|176.64|12
1652131490000|2022-05-09 21:24:50|179|176.7|179.01|176.71|179.01|176.71|178.93|176.63|11
1652131500000|2022-05-09 21:25:00|178.99|176.69|178.87|176.57|178.99|176.69|178.84|176.54|16
1652131510000|2022-05-09 21:25:10|178.86|176.56|178.78|176.48|178.87|176.57|178.75|176.45|13
1652131520000|2022-05-09 21:25:20|178.77|176.47|178.78|176.48|178.84|176.54|178.76|176.46|9
1652131530000|2022-05-09 21:25:30|178.77|176.47|178.77|176.47|178.8|176.5|178.77|176.47|3
1652131540000|2022-05-09 21:25:40|178.69|176.39|178.74|176.44|178.75|176.45|178.69|176.39|6
1652131550000|2022-05-09 21:25:50|178.73|176.43|178.73|176.43|178.73|176.43|178.73|176.43|1
1652131560000|2022-05-09 21:26:00|178.74|176.44|178.8|176.5|178.86|176.56|178.74|176.44|11
1652131570000|2022-05-09 21:26:10|178.79|176.49|178.8|176.5|178.8|176.5|178.79|176.49|2
1652131580000|2022-05-09 21:26:20|178.79|176.49|178.85|176.55|178.87|176.57|178.74|176.44|11
1652131590000|2022-05-09 21:26:30|178.78|176.48|178.85|176.55|178.85|176.55|178.78|176.48|5
1652131600000|2022-05-09 21:26:40|178.93|176.63|178.86|176.56|178.93|176.63|178.86|176.56|2
1652131610000|2022-05-09 21:26:50|178.87|176.57|178.87|176.57|178.87|176.57|178.87|176.57|1
1652131620000|2022-05-09 21:27:00|178.86|176.56|178.85|176.55|178.86|176.56|178.84|176.54|5
1652131630000|2022-05-09 21:27:10|178.84|176.54|178.85|176.55|178.85|176.55|178.84|176.54|2
1652131650000|2022-05-09 21:27:30|178.87|176.57|178.86|176.56|178.87|176.57|178.86|176.56|2
1652131660000|2022-05-09 21:27:40|178.87|176.57|178.87|176.57|178.87|176.57|178.87|176.57|1
1652131670000|2022-05-09 21:27:50|178.86|176.56|178.77|176.47|178.86|176.56|178.77|176.47|4
1652131680000|2022-05-09 21:28:00|178.81|176.51|178.76|176.46|178.81|176.51|178.76|176.46|2
1652131690000|2022-05-09 21:28:10|178.79|176.49|178.76|176.46|178.79|176.49|178.74|176.44|6
1652131700000|2022-05-09 21:28:20|178.77|176.47|178.75|176.45|178.79|176.49|178.75|176.45|4
1652131710000|2022-05-09 21:28:30|178.74|176.44|178.78|176.48|178.78|176.48|178.74|176.44|8
1652131720000|2022-05-09 21:28:40|178.74|176.44|178.65|176.35|178.77|176.47|178.63|176.33|15
1652131730000|2022-05-09 21:28:50|178.64|176.34|178.67|176.37|178.69|176.39|178.64|176.34|3
1652131740000|2022-05-09 21:29:00|178.66|176.36|178.65|176.35|178.69|176.39|178.65|176.35|6
1652131750000|2022-05-09 21:29:10|178.66|176.36|178.65|176.35|178.66|176.36|178.65|176.35|2
1652131760000|2022-05-09 21:29:20|178.66|176.36|178.68|176.38|178.71|176.41|178.66|176.36|3
1652131770000|2022-05-09 21:29:30|178.65|176.35|178.74|176.44|178.74|176.44|178.65|176.35|7
1652131780000|2022-05-09 21:29:40|178.73|176.43|178.74|176.44|178.74|176.44|178.73|176.43|2
1652131790000|2022-05-09 21:29:50|178.76|176.46|178.73|176.43|178.76|176.46|178.73|176.43|3
1652131800000|2022-05-09 21:30:00|178.71|176.41|178.71|176.41|178.75|176.45|178.7|176.4|7
1652131810000|2022-05-09 21:30:10|178.74|176.44|178.74|176.44|178.74|176.44|178.71|176.41|5
1652131820000|2022-05-09 21:30:20|178.72|176.42|178.73|176.43|178.73|176.43|178.72|176.42|2
1652131840000|2022-05-09 21:30:40|178.72|176.42|178.72|176.42|178.75|176.45|178.71|176.41|8
1652131860000|2022-05-09 21:31:00|178.77|176.47|178.71|176.41|178.77|176.47|178.71|176.41|5
1652131870000|2022-05-09 21:31:10|178.74|176.44|178.72|176.42|178.74|176.44|178.72|176.42|2
1652131890000|2022-05-09 21:31:30|178.71|176.41|178.71|176.41|178.72|176.42|178.7|176.4|4
1652131900000|2022-05-09 21:31:40|178.72|176.42|178.71|176.41|178.72|176.42|178.71|176.41|2
1652131910000|2022-05-09 21:31:50|178.7|176.4|178.71|176.41|178.71|176.41|178.7|176.4|2
1652131920000|2022-05-09 21:32:00|178.7|176.4|178.56|176.26|178.73|176.43|178.55|176.25|18
1652131930000|2022-05-09 21:32:10|178.52|176.22|178.54|176.24|178.54|176.24|178.52|176.22|4
1652131940000|2022-05-09 21:32:20|178.53|176.23|178.43|176.13|178.53|176.23|178.43|176.13|6
1652131950000|2022-05-09 21:32:30|178.42|176.12|178.48|176.18|178.48|176.18|178.42|176.12|7
1652131960000|2022-05-09 21:32:40|178.38|176.08|178.31|176.01|178.4|176.1|178.29|175.99|16
1652131970000|2022-05-09 21:32:50|178.3|176|178.1|175.8|178.31|176.01|178.1|175.8|16
1652131990000|2022-05-09 21:33:10|178.04|175.74|177.93|175.63|178.04|175.74|177.92|175.62|10
1652132000000|2022-05-09 21:33:20|177.92|175.62|177.94|175.64|177.94|175.64|177.9|175.6|4
1652132010000|2022-05-09 21:33:30|177.91|175.61|177.92|175.62|177.95|175.65|177.91|175.61|8
1652132030000|2022-05-09 21:33:50|177.91|175.61|177.92|175.62|177.92|175.62|177.91|175.61|2
1652132040000|2022-05-09 21:34:00|177.93|175.63|177.91|175.61|177.94|175.64|177.9|175.6|5
1652132050000|2022-05-09 21:34:10|177.9|175.6|177.98|175.68|177.98|175.68|177.9|175.6|6
1652132060000|2022-05-09 21:34:20|177.94|175.64|177.95|175.65|177.98|175.68|177.91|175.61|5
1652132070000|2022-05-09 21:34:30|177.93|175.63|178|175.7|178|175.7|177.93|175.63|4
1652132080000|2022-05-09 21:34:40|178.01|175.71|178.02|175.72|178.04|175.74|178|175.7|6
1652132090000|2022-05-09 21:34:50|178.06|175.76|178.4|176.1|178.45|176.15|178.06|175.76|21
1652132100000|2022-05-09 21:35:00|178.41|176.11|178.46|176.16|178.48|176.18|178.39|176.09|15
1652132110000|2022-05-09 21:35:10|178.45|176.15|178.47|176.17|178.47|176.17|178.42|176.12|6
1652132120000|2022-05-09 21:35:20|178.44|176.14|178.43|176.13|178.47|176.17|178.43|176.13|3
1652132130000|2022-05-09 21:35:30|178.48|176.18|178.46|176.16|178.48|176.18|178.44|176.14|4
1652132140000|2022-05-09 21:35:40|178.45|176.15|178.45|176.15|178.45|176.15|178.45|176.15|1
1652132150000|2022-05-09 21:35:50|178.44|176.14|178.44|176.14|178.44|176.14|178.44|176.14|1
1652132160000|2022-05-09 21:36:00|178.46|176.16|178.44|176.14|178.46|176.16|178.36|176.06|4
1652132170000|2022-05-09 21:36:10|178.43|176.13|178.43|176.13|178.44|176.14|178.43|176.13|3
1652132180000|2022-05-09 21:36:20|178.44|176.14|178.41|176.11|178.44|176.14|178.41|176.11|3
1652132190000|2022-05-09 21:36:30|178.4|176.1|178.4|176.1|178.4|176.1|178.4|176.1|1
1652132200000|2022-05-09 21:36:40|178.42|176.12|178.44|176.14|178.44|176.14|178.39|176.09|4
1652132210000|2022-05-09 21:36:50|178.39|176.09|178.47|176.17|178.5|176.2|178.39|176.09|11
1652132220000|2022-05-09 21:37:00|178.51|176.21|178.49|176.19|178.52|176.22|178.48|176.18|4
1652132230000|2022-05-09 21:37:10|178.48|176.18|178.47|176.17|178.48|176.18|178.47|176.17|4
1652132240000|2022-05-09 21:37:20|178.46|176.16|178.47|176.17|178.47|176.17|178.44|176.14|5
1652132250000|2022-05-09 21:37:30|178.48|176.18|178.5|176.2|178.53|176.23|178.47|176.17|6
1652132260000|2022-05-09 21:37:40|178.52|176.22|178.47|176.17|178.52|176.22|178.47|176.17|2
1652132270000|2022-05-09 21:37:50|178.46|176.16|178.46|176.16|178.46|176.16|178.46|176.16|1
1652132280000|2022-05-09 21:38:00|178.47|176.17|178.46|176.16|178.48|176.18|178.46|176.16|4
1652132290000|2022-05-09 21:38:10|178.47|176.17|178.46|176.16|178.47|176.17|178.46|176.16|2
1652132300000|2022-05-09 21:38:20|178.47|176.17|178.45|176.15|178.47|176.17|178.45|176.15|3
1652132310000|2022-05-09 21:38:30|178.44|176.14|178.44|176.14|178.44|176.14|178.44|176.14|1
1652132330000|2022-05-09 21:38:50|178.43|176.13|178.41|176.11|178.47|176.17|178.41|176.11|11
1652132340000|2022-05-09 21:39:00|178.43|176.13|178.39|176.09|178.43|176.13|178.39|176.09|7
1652132350000|2022-05-09 21:39:10|178.4|176.1|178.38|176.08|178.43|176.13|178.36|176.06|7
1652132360000|2022-05-09 21:39:20|178.37|176.07|178.37|176.07|178.44|176.14|178.37|176.07|5
1652132370000|2022-05-09 21:39:30|178.4|176.1|178.39|176.09|178.4|176.1|178.38|176.08|4
1652132380000|2022-05-09 21:39:40|178.43|176.13|178.43|176.13|178.43|176.13|178.43|176.13|1
1652132390000|2022-05-09 21:39:50|178.38|176.08|178.36|176.06|178.38|176.08|178.36|176.06|3
1652132400000|2022-05-09 21:40:00|178.29|175.99|177.94|175.64|178.29|175.99|177.94|175.64|13
1652132410000|2022-05-09 21:40:10|177.95|175.65|177.91|175.61|177.95|175.65|177.9|175.6|7
1652132420000|2022-05-09 21:40:20|177.84|175.54|177.8|175.5|177.87|175.57|177.8|175.5|11
1652132430000|2022-05-09 21:40:30|177.79|175.49|177.81|175.51|177.83|175.53|177.77|175.47|10
1652132440000|2022-05-09 21:40:40|177.85|175.55|177.8|175.5|177.85|175.55|177.8|175.5|4
1652132460000|2022-05-09 21:41:00|177.79|175.49|177.76|175.46|177.79|175.49|177.76|175.46|3
1652132470000|2022-05-09 21:41:10|177.71|175.41|177.76|175.46|177.81|175.51|177.71|175.41|5
1652132480000|2022-05-09 21:41:20|177.77|175.47|177.74|175.44|177.77|175.47|177.7|175.4|10
1652132490000|2022-05-09 21:41:30|177.73|175.43|177.74|175.44|177.74|175.44|177.7|175.4|3
1652132500000|2022-05-09 21:41:40|177.73|175.43|177.73|175.43|177.74|175.44|177.7|175.4|4
1652132510000|2022-05-09 21:41:50|177.74|175.44|177.75|175.45|177.76|175.46|177.73|175.43|7
1652132520000|2022-05-09 21:42:00|177.76|175.46|177.91|175.61|177.91|175.61|177.76|175.46|14
1652132530000|2022-05-09 21:42:10|177.92|175.62|177.95|175.65|177.95|175.65|177.92|175.62|2
1652132540000|2022-05-09 21:42:20|177.94|175.64|177.94|175.64|177.95|175.65|177.94|175.64|3
1652132550000|2022-05-09 21:42:30|177.93|175.63|177.94|175.64|177.94|175.64|177.93|175.63|2
1652132570000|2022-05-09 21:42:50|177.95|175.65|178.11|175.81|178.13|175.83|177.95|175.65|7
1652132580000|2022-05-09 21:43:00|178.12|175.82|178.36|176.06|178.36|176.06|178.12|175.82|13
1652132590000|2022-05-09 21:43:10|178.37|176.07|178.36|176.06|178.37|176.07|178.36|176.06|2
1652132600000|2022-05-09 21:43:20|178.37|176.07|178.56|176.26|178.56|176.26|178.37|176.07|10
1652132610000|2022-05-09 21:43:30|178.57|176.27|178.59|176.29|178.63|176.33|178.57|176.27|6
1652132620000|2022-05-09 21:43:40|178.64|176.34|178.89|176.59|178.89|176.59|178.64|176.34|16
1652132630000|2022-05-09 21:43:50|178.9|176.6|179.08|176.78|179.08|176.78|178.9|176.6|11
1652132640000|2022-05-09 21:44:00|179.09|176.79|179.06|176.76|179.15|176.85|179.06|176.76|8
1652132650000|2022-05-09 21:44:10|179.03|176.73|179.03|176.73|179.03|176.73|179.02|176.72|3
1652132660000|2022-05-09 21:44:20|179.01|176.71|179.1|176.8|179.11|176.81|179.01|176.71|9
1652132670000|2022-05-09 21:44:30|179.11|176.81|179.1|176.8|179.11|176.81|179.1|176.8|2
1652132680000|2022-05-09 21:44:40|179.12|176.82|179.04|176.74|179.12|176.82|179.04|176.74|6
1652132700000|2022-05-09 21:45:00|179.02|176.72|179.02|176.72|179.06|176.76|179.02|176.72|5
1652132710000|2022-05-09 21:45:10|179.07|176.77|179.04|176.74|179.07|176.77|179.03|176.73|3
1652132720000|2022-05-09 21:45:20|179.05|176.75|179.04|176.74|179.05|176.75|179.04|176.74|2
1652132730000|2022-05-09 21:45:30|179.02|176.72|178.94|176.64|179.05|176.75|178.9|176.6|14
1652132740000|2022-05-09 21:45:40|178.96|176.66|179.01|176.71|179.01|176.71|178.92|176.62|6
1652132750000|2022-05-09 21:45:50|179.03|176.73|178.92|176.62|179.03|176.73|178.92|176.62|10
1652132760000|2022-05-09 21:46:00|178.93|176.63|178.86|176.56|178.94|176.64|178.86|176.56|4
1652132770000|2022-05-09 21:46:10|178.85|176.55|178.91|176.61|178.91|176.61|178.84|176.54|9
1652132780000|2022-05-09 21:46:20|178.87|176.57|178.91|176.61|178.92|176.62|178.87|176.57|6
1652132790000|2022-05-09 21:46:30|178.93|176.63|178.94|176.64|178.94|176.64|178.93|176.63|4
1652132800000|2022-05-09 21:46:40|178.93|176.63|178.93|176.63|178.93|176.63|178.93|176.63|1
1652132810000|2022-05-09 21:46:50|178.97|176.67|178.92|176.62|178.97|176.67|178.91|176.61|10
1652132830000|2022-05-09 21:47:10|178.91|176.61|178.87|176.57|178.91|176.61|178.84|176.54|8
1652132840000|2022-05-09 21:47:20|178.91|176.61|178.91|176.61|178.91|176.61|178.91|176.61|1
1652132850000|2022-05-09 21:47:30|178.9|176.6|178.83|176.53|178.9|176.6|178.83|176.53|9
1652132860000|2022-05-09 21:47:40|178.78|176.48|178.73|176.43|178.8|176.5|178.56|176.26|16
1652132870000|2022-05-09 21:47:50|178.78|176.48|178.7|176.4|178.78|176.48|178.7|176.4|9
1652132880000|2022-05-09 21:48:00|178.77|176.47|178.71|176.41|178.77|176.47|178.71|176.41|3
1652132890000|2022-05-09 21:48:10|178.74|176.44|178.73|176.43|178.74|176.44|178.73|176.43|2
1652132900000|2022-05-09 21:48:20|178.69|176.39|178.77|176.47|178.77|176.47|178.68|176.38|14
1652132910000|2022-05-09 21:48:30|178.73|176.43|178.72|176.42|178.76|176.46|178.72|176.42|3
1652132920000|2022-05-09 21:48:40|178.73|176.43|178.76|176.46|178.76|176.46|178.73|176.43|2
1652132930000|2022-05-09 21:48:50|178.72|176.42|178.72|176.42|178.72|176.42|178.71|176.41|3
1652132940000|2022-05-09 21:49:00|178.73|176.43|178.72|176.42|178.76|176.46|178.72|176.42|8
1652132950000|2022-05-09 21:49:10|178.73|176.43|178.73|176.43|178.73|176.43|178.72|176.42|5
1652132960000|2022-05-09 21:49:20|178.72|176.42|178.8|176.5|178.82|176.52|178.72|176.42|15
1652132970000|2022-05-09 21:49:30|178.81|176.51|178.89|176.59|178.92|176.62|178.81|176.51|10
1652132980000|2022-05-09 21:49:40|178.95|176.65|178.9|176.6|178.95|176.65|178.82|176.52|8
1652132990000|2022-05-09 21:49:50|178.89|176.59|178.85|176.55|178.9|176.6|178.85|176.55|3
1652133000000|2022-05-09 21:50:00|178.83|176.53|178.81|176.51|178.83|176.53|178.81|176.51|4
1652133010000|2022-05-09 21:50:10|178.8|176.5|178.81|176.51|178.81|176.51|178.74|176.44|5
1652133020000|2022-05-09 21:50:20|178.82|176.52|178.83|176.53|178.84|176.54|178.8|176.5|5
1652133030000|2022-05-09 21:50:30|178.84|176.54|178.84|176.54|178.84|176.54|178.84|176.54|1
1652133040000|2022-05-09 21:50:40|178.85|176.55|178.88|176.58|178.9|176.6|178.83|176.53|12
1652133050000|2022-05-09 21:50:50|178.87|176.57|178.86|176.56|178.92|176.62|178.86|176.56|5
1652133060000|2022-05-09 21:51:00|178.84|176.54|178.83|176.53|178.92|176.62|178.83|176.53|8
1652133080000|2022-05-09 21:51:20|178.88|176.58|178.83|176.53|178.88|176.58|178.83|176.53|2
1652133090000|2022-05-09 21:51:30|178.86|176.56|178.79|176.49|178.92|176.62|178.79|176.49|5
1652133100000|2022-05-09 21:51:40|178.83|176.53|178.64|176.34|178.83|176.53|178.64|176.34|13
1652133110000|2022-05-09 21:51:50|178.68|176.38|178.5|176.2|178.68|176.38|178.5|176.2|9
1652133120000|2022-05-09 21:52:00|178.49|176.19|178.43|176.13|178.5|176.2|178.43|176.13|17
1652133130000|2022-05-09 21:52:10|178.46|176.16|178.37|176.07|178.47|176.17|178.31|176.01|10
1652133140000|2022-05-09 21:52:20|178.36|176.06|178.34|176.04|178.36|176.06|178.34|176.04|3
1652133160000|2022-05-09 21:52:40|178.35|176.05|178.15|175.85|178.35|176.05|178.14|175.84|7
1652133170000|2022-05-09 21:52:50|178.13|175.83|177.85|175.55|178.13|175.83|177.85|175.55|13
1652133180000|2022-05-09 21:53:00|177.84|175.54|177.72|175.42|177.88|175.58|177.72|175.42|15
1652133190000|2022-05-09 21:53:10|177.71|175.41|177.63|175.33|177.73|175.43|177.62|175.32|6
1652133200000|2022-05-09 21:53:20|177.66|175.36|177.62|175.32|177.66|175.36|177.62|175.32|11
1652133210000|2022-05-09 21:53:30|177.54|175.24|177.54|175.24|177.54|175.24|177.48|175.18|6
1652133220000|2022-05-09 21:53:40|177.53|175.23|177.5|175.2|177.53|175.23|177.49|175.19|5
1652133230000|2022-05-09 21:53:50|177.48|175.18|177.35|175.05|177.48|175.18|177.35|175.05|17
1652133240000|2022-05-09 21:54:00|177.33|175.03|177.41|175.11|177.42|175.12|177.32|175.02|11
1652133250000|2022-05-09 21:54:10|177.44|175.14|177.41|175.11|177.48|175.18|177.41|175.11|11
1652133260000|2022-05-09 21:54:20|177.4|175.1|177.33|175.03|177.43|175.13|177.32|175.02|13
1652133270000|2022-05-09 21:54:30|177.34|175.04|177.14|174.84|177.34|175.04|177.14|174.84|19
1652133280000|2022-05-09 21:54:40|177.15|174.85|177.06|174.76|177.15|174.85|177.01|174.71|18
1652133290000|2022-05-09 21:54:50|177.04|174.74|177.01|174.71|177.04|174.74|176.97|174.67|8
1652133300000|2022-05-09 21:55:00|177.03|174.73|176.81|174.51|177.03|174.73|176.81|174.51|19
1652133310000|2022-05-09 21:55:10|176.77|174.47|176.8|174.5|176.81|174.51|176.77|174.47|11
1652133320000|2022-05-09 21:55:20|176.81|174.51|176.83|174.53|176.83|174.53|176.8|174.5|6
1652133330000|2022-05-09 21:55:30|176.82|174.52|176.82|174.52|176.85|174.55|176.82|174.52|4
1652133340000|2022-05-09 21:55:40|176.81|174.51|176.88|174.58|176.88|174.58|176.81|174.51|11
1652133350000|2022-05-09 21:55:50|176.89|174.59|176.84|174.54|176.96|174.66|176.84|174.54|8
1652133360000|2022-05-09 21:56:00|176.83|174.53|176.61|174.31|176.83|174.53|176.54|174.24|23
1652133370000|2022-05-09 21:56:10|176.6|174.3|176.23|173.93|176.6|174.3|176.2|173.9|21
1652133380000|2022-05-09 21:56:20|176.22|173.92|175.9|173.6|176.22|173.92|175.82|173.52|22
1652133390000|2022-05-09 21:56:30|175.91|173.61|175.83|173.53|175.96|173.66|175.8|173.5|14
1652133400000|2022-05-09 21:56:40|175.84|173.54|175.78|173.48|175.84|173.54|175.72|173.42|19
1652133410000|2022-05-09 21:56:50|175.76|173.46|175.72|173.42|175.79|173.49|175.67|173.37|20
1652133420000|2022-05-09 21:57:00|175.69|173.39|175.87|173.57|175.87|173.57|175.68|173.38|16
1652133430000|2022-05-09 21:57:10|175.88|173.58|175.7|173.4|175.9|173.6|175.7|173.4|20
1652133440000|2022-05-09 21:57:20|175.69|173.39|175.72|173.42|175.78|173.48|175.67|173.37|11
1652133450000|2022-05-09 21:57:30|175.71|173.41|175.71|173.41|175.72|173.42|175.61|173.31|20
1652133460000|2022-05-09 21:57:40|175.72|173.42|175.74|173.44|175.84|173.54|175.71|173.41|13
1652133470000|2022-05-09 21:57:50|175.73|173.43|175.76|173.46|175.78|173.48|175.71|173.41|19
1652133480000|2022-05-09 21:58:00|175.75|173.45|175.5|173.2|175.75|173.45|175.5|173.2|21
1652133490000|2022-05-09 21:58:10|175.51|173.21|175.53|173.23|175.55|173.25|175.5|173.2|17
1652133500000|2022-05-09 21:58:20|175.5|173.2|175.38|173.08|175.5|173.2|175.38|173.08|19
1652133510000|2022-05-09 21:58:30|175.37|173.07|175.65|173.35|175.67|173.37|175.36|173.06|18
1652133520000|2022-05-09 21:58:40|175.64|173.34|175.95|173.65|175.95|173.65|175.64|173.34|14
1652133530000|2022-05-09 21:58:50|175.96|173.66|176.1|173.8|176.1|173.8|175.96|173.66|9
1652133540000|2022-05-09 21:59:00|176.08|173.78|176.12|173.82|176.12|173.82|176.06|173.76|11
1652133550000|2022-05-09 21:59:10|176.1|173.8|175.83|173.53|176.1|173.8|175.82|173.52|21
1652133560000|2022-05-09 21:59:20|175.82|173.52|175.7|173.4|175.85|173.55|175.62|173.32|23
1652133570000|2022-05-09 21:59:30|175.71|173.41|175.74|173.44|175.79|173.49|175.65|173.35|22
1652133580000|2022-05-09 21:59:40|175.77|173.47|175.55|173.25|175.77|173.47|175.45|173.15|19
1652133590000|2022-05-09 21:59:50|175.53|173.23|175.63|173.33|175.63|173.33|175.52|173.22|20
1652133600000|2022-05-09 22:00:00|175.64|173.34|175.76|173.46|175.76|173.46|175.63|173.33|17
1652133610000|2022-05-09 22:00:10|175.73|173.43|175.97|173.67|175.97|173.67|175.73|173.43|14
1652133620000|2022-05-09 22:00:20|175.98|173.68|176.36|174.06|176.43|174.13|175.98|173.68|24
1652133630000|2022-05-09 22:00:30|176.33|174.03|176.05|173.75|176.38|174.08|176.05|173.75|15
1652133640000|2022-05-09 22:00:40|176.04|173.74|176.02|173.72|176.06|173.76|176|173.7|8
1652133650000|2022-05-09 22:00:50|176.06|173.76|176.01|173.71|176.06|173.76|176|173.7|5
1652133660000|2022-05-09 22:01:00|176|173.7|175.77|173.47|176|173.7|175.77|173.47|25
1652133670000|2022-05-09 22:01:10|175.76|173.46|175.72|173.42|175.84|173.54|175.72|173.42|15
1652133680000|2022-05-09 22:01:20|175.69|173.39|175.71|173.41|175.72|173.42|175.61|173.31|20
1652133690000|2022-05-09 22:01:30|175.76|173.46|175.55|173.25|175.76|173.46|175.55|173.25|23
1652133700000|2022-05-09 22:01:40|175.52|173.22|175.51|173.21|175.53|173.23|175.46|173.16|13
1652133710000|2022-05-09 22:01:50|175.5|173.2|175.18|172.88|175.5|173.2|175.17|172.87|16
1652133720000|2022-05-09 22:02:00|175.25|172.95|175.45|173.15|175.45|173.15|175.25|172.95|19
1652133730000|2022-05-09 22:02:10|175.52|173.22|175.51|173.21|175.54|173.24|175.49|173.19|8
1652133740000|2022-05-09 22:02:20|175.5|173.2|175.12|172.82|175.52|173.22|175.06|172.76|20
1652133750000|2022-05-09 22:02:30|175.1|172.8|174.88|172.58|175.11|172.81|174.78|172.48|22
1652133760000|2022-05-09 22:02:40|174.9|172.6|174.9|172.6|175.05|172.75|174.87|172.57|15
1652133770000|2022-05-09 22:02:50|174.91|172.61|174.82|172.52|174.96|172.66|174.82|172.52|18
1652133780000|2022-05-09 22:03:00|174.86|172.56|174.76|172.46|174.9|172.6|174.76|172.46|13
1652133790000|2022-05-09 22:03:10|174.77|172.47|174.81|172.51|174.91|172.61|174.77|172.47|18
1652133800000|2022-05-09 22:03:20|174.82|172.52|175.18|172.88|175.18|172.88|174.8|172.5|18
1652133810000|2022-05-09 22:03:30|175.27|172.97|175.71|173.41|175.71|173.41|175.27|172.97|24
1652133820000|2022-05-09 22:03:40|175.73|173.43|175.92|173.62|176.02|173.72|175.72|173.42|22
1652133830000|2022-05-09 22:03:50|175.9|173.6|175.8|173.5|175.9|173.6|175.73|173.43|27
1652133840000|2022-05-09 22:04:00|175.81|173.51|176.06|173.76|176.2|173.9|175.8|173.5|16
1652133850000|2022-05-09 22:04:10|176.14|173.84|176.15|173.85|176.39|174.09|176.1|173.8|22
1652133860000|2022-05-09 22:04:20|176.14|173.84|175.93|173.63|176.14|173.84|175.93|173.63|21
1652133870000|2022-05-09 22:04:30|175.91|173.61|175.78|173.48|175.93|173.63|175.77|173.47|14
1652133880000|2022-05-09 22:04:40|175.77|173.47|175.57|173.27|175.79|173.49|175.57|173.27|23
1652133890000|2022-05-09 22:04:50|175.58|173.28|175.65|173.35|175.65|173.35|175.58|173.28|13
1652133900000|2022-05-09 22:05:00|175.66|173.36|175.75|173.45|175.8|173.5|175.66|173.36|17
1652133910000|2022-05-09 22:05:10|175.77|173.47|176.37|174.07|176.37|174.07|175.75|173.45|20
1652133920000|2022-05-09 22:05:20|176.36|174.06|176.43|174.13|176.52|174.22|176.34|174.04|26
1652133930000|2022-05-09 22:05:30|176.42|174.12|176.43|174.13|176.5|174.2|176.4|174.1|11
1652133940000|2022-05-09 22:05:40|176.45|174.15|175.97|173.67|176.46|174.16|175.97|173.67|21
1652133950000|2022-05-09 22:05:50|175.99|173.69|176.29|173.99|176.33|174.03|175.98|173.68|18
1652133960000|2022-05-09 22:06:00|176.3|174|176.64|174.34|176.64|174.34|176.3|174|22
1652133970000|2022-05-09 22:06:10|176.66|174.36|176.91|174.61|176.91|174.61|176.6|174.3|28
1652133980000|2022-05-09 22:06:20|176.93|174.63|177.48|175.18|177.51|175.21|176.93|174.63|23
1652133990000|2022-05-09 22:06:30|177.47|175.17|177.04|174.74|177.47|175.17|177.02|174.72|17
1652134000000|2022-05-09 22:06:40|177.05|174.75|176.99|174.69|177.08|174.78|176.95|174.65|14
1652134010000|2022-05-09 22:06:50|177.02|174.72|177.11|174.81|177.13|174.83|177.02|174.72|15
1652134020000|2022-05-09 22:07:00|177.12|174.82|176.92|174.62|177.13|174.83|176.92|174.62|13
1652134030000|2022-05-09 22:07:10|176.99|174.69|176.78|174.48|177.02|174.72|176.73|174.43|22
1652134040000|2022-05-09 22:07:20|176.77|174.47|176.67|174.37|176.77|174.47|176.6|174.3|25
1652134050000|2022-05-09 22:07:30|176.69|174.39|176.67|174.37|176.73|174.43|176.62|174.32|17
1652134060000|2022-05-09 22:07:40|176.64|174.34|176.61|174.31|176.72|174.42|176.61|174.31|29
1652134070000|2022-05-09 22:07:50|176.6|174.3|176.69|174.39|176.79|174.49|176.6|174.3|20
1652134080000|2022-05-09 22:08:00|176.72|174.42|176.98|174.68|176.98|174.68|176.7|174.4|18
1652134090000|2022-05-09 22:08:10|176.97|174.67|177.4|175.1|177.4|175.1|176.93|174.63|25
1652134100000|2022-05-09 22:08:20|177.3|175|177.09|174.79|177.46|175.16|177.01|174.71|22
1652134110000|2022-05-09 22:08:30|177.1|174.8|177.13|174.83|177.18|174.88|177.1|174.8|21
1652134120000|2022-05-09 22:08:40|177.12|174.82|177.1|174.8|177.35|175.05|177.1|174.8|20
1652134130000|2022-05-09 22:08:50|177.14|174.84|177.01|174.71|177.14|174.84|177.01|174.71|14
1652134140000|2022-05-09 22:09:00|176.96|174.66|177.54|175.24|177.54|175.24|176.95|174.65|24
1652134150000|2022-05-09 22:09:10|177.53|175.23|177.71|175.41|177.77|175.47|177.49|175.19|22
1652134160000|2022-05-09 22:09:20|177.76|175.46|177.57|175.27|177.78|175.48|177.57|175.27|24
1652134170000|2022-05-09 22:09:30|177.66|175.36|177.52|175.22|177.7|175.4|177.46|175.16|18
1652134180000|2022-05-09 22:09:40|177.49|175.19|177.13|174.83|177.55|175.25|177.13|174.83|24
1652134190000|2022-05-09 22:09:50|177.12|174.82|176.77|174.47|177.13|174.83|176.77|174.47|23
1652134200000|2022-05-09 22:10:00|176.76|174.46|176.74|174.44|176.83|174.53|176.74|174.44|16
1652134210000|2022-05-09 22:10:10|176.73|174.43|176.64|174.34|176.87|174.57|176.59|174.29|20
1652134220000|2022-05-09 22:10:20|176.68|174.38|176.64|174.34|176.68|174.38|176.58|174.28|12
1652134230000|2022-05-09 22:10:30|176.65|174.35|176.65|174.35|176.7|174.4|176.62|174.32|12
1652134240000|2022-05-09 22:10:40|176.64|174.34|176.68|174.38|176.71|174.41|176.64|174.34|16
1652134250000|2022-05-09 22:10:50|176.65|174.35|176.62|174.32|176.67|174.37|176.57|174.27|12
1652134260000|2022-05-09 22:11:00|176.64|174.34|176.67|174.37|176.67|174.37|176.63|174.33|5
1652134270000|2022-05-09 22:11:10|176.76|174.46|176.75|174.45|176.77|174.47|176.71|174.41|11
1652134280000|2022-05-09 22:11:20|176.72|174.42|176.8|174.5|176.8|174.5|176.7|174.4|11
1652134290000|2022-05-09 22:11:30|176.86|174.56|177.39|175.09|177.4|175.1|176.79|174.49|24
1652134300000|2022-05-09 22:11:40|177.41|175.11|177.57|175.27|177.57|175.27|177.41|175.11|14
1652134310000|2022-05-09 22:11:50|177.78|175.48|177.89|175.59|177.89|175.59|177.59|175.29|27
1652134320000|2022-05-09 22:12:00|177.85|175.55|178.29|175.99|178.31|176.01|177.85|175.55|26
1652134330000|2022-05-09 22:12:10|178.41|176.11|178.55|176.25|178.74|176.44|178.41|176.11|28
1652134340000|2022-05-09 22:12:20|178.59|176.29|178.59|176.29|178.66|176.36|178.5|176.2|29
1652134350000|2022-05-09 22:12:30|178.58|176.28|178.65|176.35|178.69|176.39|178.55|176.25|18
1652134360000|2022-05-09 22:12:40|178.68|176.38|178.71|176.41|178.76|176.46|178.65|176.35|23
1652134370000|2022-05-09 22:12:50|178.69|176.39|178.73|176.43|178.76|176.46|178.62|176.32|17
1652134380000|2022-05-09 22:13:00|178.76|176.46|178.99|176.69|179.03|176.73|178.71|176.41|18
1652134390000|2022-05-09 22:13:10|179|176.7|179.55|177.25|179.55|177.25|179|176.7|14
1652134400000|2022-05-09 22:13:20|179.53|177.23|179.48|177.18|179.55|177.25|179.46|177.16|17
1652134410000|2022-05-09 22:13:30|179.47|177.17|179.51|177.21|179.52|177.22|179.39|177.09|12
1652134420000|2022-05-09 22:13:40|179.45|177.15|179.48|177.18|179.51|177.21|179.36|177.06|9
1652134430000|2022-05-09 22:13:50|179.41|177.11|178.84|176.54|179.42|177.12|178.84|176.54|29
1652134440000|2022-05-09 22:14:00|178.82|176.52|178.62|176.32|178.82|176.52|178.61|176.31|30
1652134450000|2022-05-09 22:14:10|178.64|176.34|178.52|176.22|178.66|176.36|178.51|176.21|19
1652134460000|2022-05-09 22:14:20|178.4|176.1|178.48|176.18|178.51|176.21|178.4|176.1|14
1652134470000|2022-05-09 22:14:30|178.49|176.19|178.65|176.35|178.67|176.37|178.48|176.18|25
1652134480000|2022-05-09 22:14:40|178.64|176.34|178.61|176.31|178.71|176.41|178.61|176.31|25
1652134490000|2022-05-09 22:14:50|178.64|176.34|178.56|176.26|178.65|176.35|178.45|176.15|10
1652134500000|2022-05-09 22:15:00|178.57|176.27|178.86|176.56|178.86|176.56|178.56|176.26|15
1652134510000|2022-05-09 22:15:10|178.89|176.59|179.35|177.05|179.36|177.06|178.89|176.59|19
1652134520000|2022-05-09 22:15:20|179.36|177.06|179.52|177.22|179.58|177.28|179.36|177.06|19
1652134530000|2022-05-09 22:15:30|179.42|177.12|179.59|177.29|179.6|177.3|179.42|177.12|13
1652134540000|2022-05-09 22:15:40|179.58|177.28|179.38|177.08|179.58|177.28|179.15|176.85|21
1652134550000|2022-05-09 22:15:50|179.37|177.07|179.38|177.08|179.47|177.17|179.34|177.04|14
1652134560000|2022-05-09 22:16:00|179.37|177.07|179.13|176.83|179.42|177.12|179.13|176.83|18
1652134570000|2022-05-09 22:16:10|179.09|176.79|178.98|176.68|179.11|176.81|178.91|176.61|20
1652134580000|2022-05-09 22:16:20|178.95|176.65|178.86|176.56|179.01|176.71|178.86|176.56|18
1652134590000|2022-05-09 22:16:30|178.88|176.58|178.94|176.64|178.96|176.66|178.87|176.57|6
1652134600000|2022-05-09 22:16:40|179.02|176.72|178.99|176.69|179.2|176.9|178.99|176.69|16
1652134610000|2022-05-09 22:16:50|178.98|176.68|178.68|176.38|178.98|176.68|178.66|176.36|17
1652134620000|2022-05-09 22:17:00|178.66|176.36|178.52|176.22|178.68|176.38|178.5|176.2|26
1652134630000|2022-05-09 22:17:10|178.55|176.25|178.48|176.18|178.66|176.36|178.37|176.07|29
1652134640000|2022-05-09 22:17:20|178.47|176.17|178.47|176.17|178.54|176.24|178.46|176.16|14
1652134650000|2022-05-09 22:17:30|178.46|176.16|178.52|176.22|178.52|176.22|178.43|176.13|15
1652134660000|2022-05-09 22:17:40|178.54|176.24|178.58|176.28|178.58|176.28|178.53|176.23|5
1652134670000|2022-05-09 22:17:50|178.67|176.37|178.97|176.67|178.97|176.67|178.67|176.37|19
1652134680000|2022-05-09 22:18:00|178.96|176.66|178.89|176.59|179.08|176.78|178.88|176.58|16
1652134690000|2022-05-09 22:18:10|178.93|176.63|179.28|176.98|179.37|177.07|178.93|176.63|20
1652134700000|2022-05-09 22:18:20|179.27|176.97|179.46|177.16|179.47|177.17|179.27|176.97|11
1652134710000|2022-05-09 22:18:30|179.4|177.1|179.35|177.05|179.48|177.18|179.35|177.05|17
1652134720000|2022-05-09 22:18:40|179.36|177.06|179.54|177.24|179.65|177.35|179.31|177.01|22
1652134730000|2022-05-09 22:18:50|179.49|177.19|179.18|176.88|179.55|177.25|179.15|176.85|15
1652134740000|2022-05-09 22:19:00|179.23|176.93|179.33|177.03|179.36|177.06|179.22|176.92|18
1652134750000|2022-05-09 22:19:10|179.32|177.02|179.11|176.81|179.32|177.02|179.05|176.75|13
1652134760000|2022-05-09 22:19:20|179.1|176.8|179.12|176.82|179.14|176.84|179.1|176.8|6
1652134770000|2022-05-09 22:19:30|179.23|176.93|179.29|176.99|179.29|176.99|179.23|176.93|4
1652134780000|2022-05-09 22:19:40|179.28|176.98|179.31|177.01|179.36|177.06|179.28|176.98|7
1652134800000|2022-05-09 22:20:00|179.33|177.03|179.33|177.03|179.33|177.03|179.13|176.83|15
1652134810000|2022-05-09 22:20:10|179.34|177.04|179.13|176.83|179.34|177.04|179.13|176.83|13
1652134820000|2022-05-09 22:20:20|179.12|176.82|179.1|176.8|179.12|176.82|179.05|176.75|7
1652134830000|2022-05-09 22:20:30|179.11|176.81|179.09|176.79|179.11|176.81|179.09|176.79|5
1652134840000|2022-05-09 22:20:40|179.05|176.75|179.03|176.73|179.05|176.75|179.03|176.73|5
1652134850000|2022-05-09 22:20:50|179.01|176.71|179.01|176.71|179.04|176.74|178.98|176.68|6
1652134860000|2022-05-09 22:21:00|179|176.7|178.85|176.55|179|176.7|178.84|176.54|9
1652134870000|2022-05-09 22:21:10|178.89|176.59|178.91|176.61|178.91|176.61|178.89|176.59|3
1652134880000|2022-05-09 22:21:20|178.92|176.62|179.19|176.89|179.24|176.94|178.92|176.62|18
1652134890000|2022-05-09 22:21:30|179.2|176.9|179.16|176.86|179.2|176.9|179.15|176.85|8
1652134900000|2022-05-09 22:21:40|179.15|176.85|179.13|176.83|179.15|176.85|179.12|176.82|6
1652134910000|2022-05-09 22:21:50|179.11|176.81|178.98|176.68|179.11|176.81|178.96|176.66|12
1652134920000|2022-05-09 22:22:00|178.96|176.66|179|176.7|179.01|176.71|178.94|176.64|10
1652134930000|2022-05-09 22:22:10|179.01|176.71|178.78|176.48|179.04|176.74|178.78|176.48|13
1652134940000|2022-05-09 22:22:20|178.77|176.47|178.64|176.34|178.77|176.47|178.64|176.34|13
1652134950000|2022-05-09 22:22:30|178.63|176.33|178.45|176.15|178.63|176.33|178.38|176.08|19
1652134960000|2022-05-09 22:22:40|178.44|176.14|178.38|176.08|178.45|176.15|178.37|176.07|8
1652134970000|2022-05-09 22:22:50|178.35|176.05|178.51|176.21|178.54|176.24|178.35|176.05|20
1652134980000|2022-05-09 22:23:00|178.46|176.16|178.33|176.03|178.48|176.18|178.33|176.03|13
1652134990000|2022-05-09 22:23:10|178.22|175.92|178.1|175.8|178.22|175.92|178.07|175.77|18
1652135000000|2022-05-09 22:23:20|178.05|175.75|177.9|175.6|178.09|175.79|177.75|175.45|24
1652135010000|2022-05-09 22:23:30|177.89|175.59|178.1|175.8|178.1|175.8|177.89|175.59|13
1652135020000|2022-05-09 22:23:40|178.09|175.79|178.01|175.71|178.1|175.8|178|175.7|8
1652135030000|2022-05-09 22:23:50|177.99|175.69|178.27|175.97|178.27|175.97|177.94|175.64|17
1652135040000|2022-05-09 22:24:00|178.26|175.96|178.4|176.1|178.41|176.11|178.26|175.96|8
1652135050000|2022-05-09 22:24:10|178.41|176.11|178.57|176.27|178.62|176.32|178.41|176.11|22
1652135060000|2022-05-09 22:24:20|178.53|176.23|178.57|176.27|178.57|176.27|178.53|176.23|5
1652135070000|2022-05-09 22:24:30|178.56|176.26|178.62|176.32|178.64|176.34|178.56|176.26|8
1652135080000|2022-05-09 22:24:40|178.61|176.31|178.54|176.24|178.61|176.31|178.54|176.24|6
1652135090000|2022-05-09 22:24:50|178.53|176.23|178.71|176.41|178.71|176.41|178.53|176.23|13
1652135100000|2022-05-09 22:25:00|178.72|176.42|178.58|176.28|178.72|176.42|178.58|176.28|19
1652135110000|2022-05-09 22:25:10|178.57|176.27|178.56|176.26|178.58|176.28|178.56|176.26|3
1652135120000|2022-05-09 22:25:20|178.52|176.22|178.55|176.25|178.56|176.26|178.52|176.22|10
1652135130000|2022-05-09 22:25:30|178.54|176.24|178.16|175.86|178.54|176.24|178.16|175.86|19
1652135140000|2022-05-09 22:25:40|178.15|175.85|178.04|175.74|178.15|175.85|178.04|175.74|16
1652135150000|2022-05-09 22:25:50|178.06|175.76|177.96|175.66|178.09|175.79|177.95|175.65|10
1652135160000|2022-05-09 22:26:00|177.95|175.65|177.92|175.62|177.96|175.66|177.85|175.55|13
1652135170000|2022-05-09 22:26:10|177.91|175.61|177.91|175.61|177.92|175.62|177.88|175.58|8
1652135180000|2022-05-09 22:26:20|177.99|175.69|177.94|175.64|178.01|175.71|177.93|175.63|13
1652135190000|2022-05-09 22:26:30|177.93|175.63|177.85|175.55|177.93|175.63|177.85|175.55|5
1652135200000|2022-05-09 22:26:40|177.87|175.57|177.79|175.49|177.94|175.64|177.78|175.48|11
1652135210000|2022-05-09 22:26:50|177.81|175.51|177.78|175.48|177.81|175.51|177.72|175.42|13
1652135220000|2022-05-09 22:27:00|177.73|175.43|177.74|175.44|177.74|175.44|177.59|175.29|18
1652135230000|2022-05-09 22:27:10|177.73|175.43|177.75|175.45|177.8|175.5|177.67|175.37|14
1652135240000|2022-05-09 22:27:20|177.74|175.44|177.73|175.43|177.74|175.44|177.58|175.28|20
1652135250000|2022-05-09 22:27:30|177.74|175.44|177.8|175.5|177.87|175.57|177.73|175.43|12
1652135260000|2022-05-09 22:27:40|177.79|175.49|177.76|175.46|177.79|175.49|177.67|175.37|10
1652135270000|2022-05-09 22:27:50|177.75|175.45|177.78|175.48|177.82|175.52|177.75|175.45|8
1652135280000|2022-05-09 22:28:00|177.76|175.46|177.91|175.61|177.91|175.61|177.76|175.46|16
1652135290000|2022-05-09 22:28:10|177.9|175.6|177.87|175.57|177.9|175.6|177.84|175.54|5
1652135300000|2022-05-09 22:28:20|177.84|175.54|177.81|175.51|177.9|175.6|177.8|175.5|12
1652135310000|2022-05-09 22:28:30|177.8|175.5|177.74|175.44|177.8|175.5|177.71|175.41|10
1652135320000|2022-05-09 22:28:40|177.68|175.38|177.62|175.32|177.68|175.38|177.56|175.26|13
1652135330000|2022-05-09 22:28:50|177.6|175.3|177.62|175.32|177.64|175.34|177.53|175.23|7
1652135340000|2022-05-09 22:29:00|177.63|175.33|177.78|175.48|177.79|175.49|177.59|175.29|17
1652135350000|2022-05-09 22:29:10|177.79|175.49|177.81|175.51|177.81|175.51|177.72|175.42|12
1652135360000|2022-05-09 22:29:20|177.82|175.52|178|175.7|178|175.7|177.82|175.52|10
1652135370000|2022-05-09 22:29:30|177.93|175.63|178.02|175.72|178.02|175.72|177.91|175.61|10
1652135380000|2022-05-09 22:29:40|178.09|175.79|177.97|175.67|178.09|175.79|177.92|175.62|12
1652135390000|2022-05-09 22:29:50|177.96|175.66|177.95|175.65|177.97|175.67|177.84|175.54|17
1652135400000|2022-05-09 22:30:00|177.94|175.64|178.09|175.79|178.1|175.8|177.93|175.63|10
1652135410000|2022-05-09 22:30:10|178.15|175.85|178.35|176.05|178.37|176.07|178.08|175.78|13
1652135420000|2022-05-09 22:30:20|178.36|176.06|178.47|176.17|178.47|176.17|178.36|176.06|10
1652135430000|2022-05-09 22:30:30|178.53|176.23|178.58|176.28|178.6|176.3|178.51|176.21|13
1652135440000|2022-05-09 22:30:40|178.63|176.33|178.71|176.41|178.81|176.51|178.58|176.28|20
1652135450000|2022-05-09 22:30:50|178.73|176.43|178.77|176.47|178.8|176.5|178.69|176.39|10
1652135460000|2022-05-09 22:31:00|178.73|176.43|178.92|176.62|178.92|176.62|178.73|176.43|17
1652135470000|2022-05-09 22:31:10|178.93|176.63|178.73|176.43|178.93|176.63|178.7|176.4|22
1652135480000|2022-05-09 22:31:20|178.8|176.5|178.94|176.64|178.94|176.64|178.8|176.5|6
1652135490000|2022-05-09 22:31:30|178.9|176.6|178.76|176.46|178.9|176.6|178.76|176.46|13
1652135500000|2022-05-09 22:31:40|178.8|176.5|178.8|176.5|178.82|176.52|178.72|176.42|7
1652135510000|2022-05-09 22:31:50|178.81|176.51|178.81|176.51|178.96|176.66|178.62|176.32|14
1652135520000|2022-05-09 22:32:00|178.8|176.5|178.58|176.28|178.8|176.5|178.53|176.23|24
1652135530000|2022-05-09 22:32:10|178.59|176.29|178.69|176.39|178.69|176.39|178.56|176.26|12
1652135540000|2022-05-09 22:32:20|178.67|176.37|178.63|176.33|178.69|176.39|178.57|176.27|10
1652135550000|2022-05-09 22:32:30|178.64|176.34|178.54|176.24|178.71|176.41|178.54|176.24|13
1652135560000|2022-05-09 22:32:40|178.46|176.16|178.54|176.24|178.57|176.27|178.43|176.13|11
1652135570000|2022-05-09 22:32:50|178.52|176.22|178.49|176.19|178.57|176.27|178.48|176.18|17
1652135580000|2022-05-09 22:33:00|178.48|176.18|178.56|176.26|178.56|176.26|178.47|176.17|14
1652135590000|2022-05-09 22:33:10|178.57|176.27|178.75|176.45|178.79|176.49|178.57|176.27|16
1652135600000|2022-05-09 22:33:20|178.78|176.48|178.85|176.55|178.89|176.59|178.73|176.43|20
1652135610000|2022-05-09 22:33:30|178.89|176.59|178.8|176.5|178.89|176.59|178.73|176.43|15
1652135620000|2022-05-09 22:33:40|178.81|176.51|178.89|176.59|178.9|176.6|178.81|176.51|4
1652135630000|2022-05-09 22:33:50|178.81|176.51|178.84|176.54|178.84|176.54|178.68|176.38|12
1652135640000|2022-05-09 22:34:00|178.81|176.51|178.8|176.5|178.89|176.59|178.8|176.5|11
1652135650000|2022-05-09 22:34:10|178.82|176.52|178.89|176.59|178.92|176.62|178.8|176.5|7
1652135660000|2022-05-09 22:34:20|178.9|176.6|178.82|176.52|178.9|176.6|178.79|176.49|6
1652135670000|2022-05-09 22:34:30|178.81|176.51|178.81|176.51|178.89|176.59|178.81|176.51|14
1652135680000|2022-05-09 22:34:40|178.87|176.57|178.75|176.45|178.87|176.57|178.7|176.4|12
1652135690000|2022-05-09 22:34:50|178.76|176.46|178.8|176.5|178.81|176.51|178.76|176.46|5
1652135700000|2022-05-09 22:35:00|178.86|176.56|178.77|176.47|178.86|176.56|178.74|176.44|4
1652135710000|2022-05-09 22:35:10|178.8|176.5|178.76|176.46|178.87|176.57|178.72|176.42|21
1652135720000|2022-05-09 22:35:20|178.77|176.47|178.56|176.26|178.77|176.47|178.48|176.18|24
1652135730000|2022-05-09 22:35:30|178.53|176.23|178.58|176.28|178.63|176.33|178.53|176.23|8
1652135740000|2022-05-09 22:35:40|178.57|176.27|178.56|176.26|178.57|176.27|178.56|176.26|4
1652135750000|2022-05-09 22:35:50|178.55|176.25|178.54|176.24|178.55|176.25|178.54|176.24|2
1652135760000|2022-05-09 22:36:00|178.55|176.25|178.71|176.41|178.71|176.41|178.52|176.22|13
1652135770000|2022-05-09 22:36:10|178.72|176.42|178.83|176.53|178.83|176.53|178.7|176.4|12
1652135780000|2022-05-09 22:36:20|178.84|176.54|178.84|176.54|178.86|176.56|178.82|176.52|9
1652135790000|2022-05-09 22:36:30|178.83|176.53|178.81|176.51|178.91|176.61|178.8|176.5|10
1652135800000|2022-05-09 22:36:40|178.8|176.5|178.92|176.62|178.99|176.69|178.8|176.5|19
1652135810000|2022-05-09 22:36:50|178.91|176.61|178.9|176.6|178.91|176.61|178.82|176.52|8
1652135820000|2022-05-09 22:37:00|178.89|176.59|178.91|176.61|178.96|176.66|178.81|176.51|12
1652135830000|2022-05-09 22:37:10|178.92|176.62|179.09|176.79|179.09|176.79|178.92|176.62|9
1652135840000|2022-05-09 22:37:20|179.07|176.77|178.84|176.54|179.07|176.77|178.84|176.54|8
1652135850000|2022-05-09 22:37:30|178.86|176.56|178.88|176.58|178.91|176.61|178.79|176.49|11
1652135860000|2022-05-09 22:37:40|178.89|176.59|178.79|176.49|178.89|176.59|178.79|176.49|8
1652135870000|2022-05-09 22:37:50|178.77|176.47|178.76|176.46|178.8|176.5|178.7|176.4|19
1652135880000|2022-05-09 22:38:00|178.75|176.45|178.71|176.41|178.75|176.45|178.62|176.32|19
1652135890000|2022-05-09 22:38:10|178.7|176.4|178.71|176.41|178.72|176.42|178.62|176.32|11
1652135900000|2022-05-09 22:38:20|178.67|176.37|178.66|176.36|178.67|176.37|178.64|176.34|8
1652135910000|2022-05-09 22:38:30|178.65|176.35|178.73|176.43|178.73|176.43|178.65|176.35|7
1652135920000|2022-05-09 22:38:40|178.72|176.42|178.67|176.37|178.72|176.42|178.61|176.31|7
1652135930000|2022-05-09 22:38:50|178.73|176.43|178.42|176.12|178.73|176.43|178.42|176.12|17
1652135940000|2022-05-09 22:39:00|178.43|176.13|178.48|176.18|178.52|176.22|178.4|176.1|20
1652135950000|2022-05-09 22:39:10|178.47|176.17|178.48|176.18|178.53|176.23|178.36|176.06|15
1652135960000|2022-05-09 22:39:20|178.44|176.14|178.44|176.14|178.46|176.16|178.44|176.14|5
1652135970000|2022-05-09 22:39:30|178.41|176.11|178.45|176.15|178.54|176.24|178.41|176.11|16
1652135980000|2022-05-09 22:39:40|178.47|176.17|178.45|176.15|178.47|176.17|178.45|176.15|5
1652135990000|2022-05-09 22:39:50|178.44|176.14|178.52|176.22|178.52|176.22|178.43|176.13|13
1652136000000|2022-05-09 22:40:00|178.53|176.23|178.6|176.3|178.6|176.3|178.52|176.22|9
1652136010000|2022-05-09 22:40:10|178.59|176.29|178.61|176.31|178.64|176.34|178.59|176.29|5
1652136020000|2022-05-09 22:40:20|178.62|176.32|178.45|176.15|178.62|176.32|178.45|176.15|14
1652136030000|2022-05-09 22:40:30|178.46|176.16|178.43|176.13|178.46|176.16|178.36|176.06|11
1652136040000|2022-05-09 22:40:40|178.46|176.16|178.39|176.09|178.46|176.16|178.39|176.09|11
1652136050000|2022-05-09 22:40:50|178.41|176.11|178.27|175.97|178.41|176.11|178.27|175.97|7
1652136060000|2022-05-09 22:41:00|178.3|176|178.35|176.05|178.37|176.07|178.3|176|7
1652136070000|2022-05-09 22:41:10|178.39|176.09|177.94|175.64|178.39|176.09|177.94|175.64|23
1652136080000|2022-05-09 22:41:20|177.93|175.63|177.91|175.61|177.97|175.67|177.79|175.49|16
1652136090000|2022-05-09 22:41:30|177.92|175.62|177.81|175.51|178|175.7|177.79|175.49|14
1652136100000|2022-05-09 22:41:40|177.82|175.52|177.78|175.48|177.84|175.54|177.78|175.48|12
1652136110000|2022-05-09 22:41:50|177.77|175.47|177.81|175.51|177.81|175.51|177.74|175.44|7
1652136120000|2022-05-09 22:42:00|177.82|175.52|177.82|175.52|177.83|175.53|177.81|175.51|10
1652136130000|2022-05-09 22:42:10|177.83|175.53|177.91|175.61|177.92|175.62|177.83|175.53|9
1652136140000|2022-05-09 22:42:20|177.92|175.62|178|175.7|178.01|175.71|177.92|175.62|5
1652136150000|2022-05-09 22:42:30|177.99|175.69|177.97|175.67|178|175.7|177.92|175.62|10
1652136160000|2022-05-09 22:42:40|177.99|175.69|178.09|175.79|178.09|175.79|177.92|175.62|12
1652136170000|2022-05-09 22:42:50|178.03|175.73|178.44|176.14|178.54|176.24|178.03|175.73|27
1652136180000|2022-05-09 22:43:00|178.43|176.13|178.38|176.08|178.44|176.14|178.25|175.95|14
1652136190000|2022-05-09 22:43:10|178.36|176.06|178.54|176.24|178.54|176.24|178.36|176.06|10
1652136200000|2022-05-09 22:43:20|178.55|176.25|178.61|176.31|178.61|176.31|178.49|176.19|14
1652136210000|2022-05-09 22:43:30|178.6|176.3|178.51|176.21|178.64|176.34|178.5|176.2|17
1652136220000|2022-05-09 22:43:40|178.5|176.2|178.49|176.19|178.5|176.2|178.4|176.1|14
1652136230000|2022-05-09 22:43:50|178.5|176.2|178.4|176.1|178.5|176.2|178.38|176.08|9
1652136240000|2022-05-09 22:44:00|178.38|176.08|178.39|176.09|178.42|176.12|178.3|176|14
1652136250000|2022-05-09 22:44:10|178.38|176.08|178.02|175.72|178.39|176.09|178.02|175.72|16
1652136260000|2022-05-09 22:44:20|178.04|175.74|177.83|175.53|178.04|175.74|177.83|175.53|15
1652136270000|2022-05-09 22:44:30|177.82|175.52|177.9|175.6|177.93|175.63|177.81|175.51|11
1652136280000|2022-05-09 22:44:40|177.85|175.55|177.82|175.52|177.88|175.58|177.77|175.47|23
1652136290000|2022-05-09 22:44:50|177.77|175.47|177.63|175.33|177.77|175.47|177.58|175.28|15
1652136300000|2022-05-09 22:45:00|177.61|175.31|177.62|175.32|177.65|175.35|177.58|175.28|10
1652136310000|2022-05-09 22:45:10|177.59|175.29|177.83|175.53|177.83|175.53|177.59|175.29|20
1652136320000|2022-05-09 22:45:20|177.84|175.54|178|175.7|178.01|175.71|177.82|175.52|15
1652136330000|2022-05-09 22:45:30|178.01|175.71|178.01|175.71|178.02|175.72|177.94|175.64|15
1652136340000|2022-05-09 22:45:40|178.02|175.72|177.93|175.63|178.03|175.73|177.92|175.62|11
1652136350000|2022-05-09 22:45:50|177.95|175.65|178.01|175.71|178.01|175.71|177.94|175.64|10
1652136360000|2022-05-09 22:46:00|178.02|175.72|178.13|175.83|178.34|176.04|178.02|175.72|21
1652136370000|2022-05-09 22:46:10|178.14|175.84|178.12|175.82|178.2|175.9|178.12|175.82|8
1652136380000|2022-05-09 22:46:20|178.11|175.81|178.44|176.14|178.44|176.14|177.92|175.62|26
1652136390000|2022-05-09 22:46:30|178.48|176.18|178.14|175.84|178.49|176.19|178.13|175.83|27
1652136400000|2022-05-09 22:46:40|178.13|175.83|177.86|175.56|178.13|175.83|177.86|175.56|18
1652136410000|2022-05-09 22:46:50|177.92|175.62|177.72|175.42|177.92|175.62|177.71|175.41|28
1652136420000|2022-05-09 22:47:00|177.74|175.44|177.8|175.5|177.86|175.56|177.74|175.44|18
1652136430000|2022-05-09 22:47:10|177.81|175.51|177.55|175.25|177.81|175.51|177.53|175.23|19
1652136440000|2022-05-09 22:47:20|177.61|175.31|177.33|175.03|177.61|175.31|177.33|175.03|25
1652136450000|2022-05-09 22:47:30|177.37|175.07|177.17|174.87|177.38|175.08|177.16|174.86|23
1652136460000|2022-05-09 22:47:40|177.14|174.84|177.11|174.81|177.2|174.9|177.11|174.81|18
1652136470000|2022-05-09 22:47:50|177.09|174.79|177.01|174.71|177.1|174.8|176.96|174.66|13
1652136480000|2022-05-09 22:48:00|177.02|174.72|177.2|174.9|177.27|174.97|177|174.7|20
1652136490000|2022-05-09 22:48:10|177.21|174.91|177.03|174.73|177.4|175.1|176.96|174.66|22
1652136500000|2022-05-09 22:48:20|176.99|174.69|177.22|174.92|177.22|174.92|176.99|174.69|15
1652136510000|2022-05-09 22:48:30|177.24|174.94|177.17|174.87|177.26|174.96|177.13|174.83|15
1652136520000|2022-05-09 22:48:40|177.2|174.9|177.44|175.14|177.44|175.14|177.2|174.9|12
1652136530000|2022-05-09 22:48:50|177.43|175.13|177.53|175.23|177.53|175.23|177.4|175.1|11
1652136540000|2022-05-09 22:49:00|177.52|175.22|177.52|175.22|177.53|175.23|177.41|175.11|10
1652136550000|2022-05-09 22:49:10|177.53|175.23|177.68|175.38|177.68|175.38|177.47|175.17|19
1652136560000|2022-05-09 22:49:20|177.69|175.39|177.9|175.6|177.9|175.6|177.69|175.39|15
1652136570000|2022-05-09 22:49:30|177.91|175.61|178.13|175.83|178.13|175.83|177.91|175.61|19
1652136580000|2022-05-09 22:49:40|178.14|175.84|178.06|175.76|178.18|175.88|178.02|175.72|19
1652136590000|2022-05-09 22:49:50|178.03|175.73|178.17|175.87|178.17|175.87|178.03|175.73|11
1652136600000|2022-05-09 22:50:00|178.16|175.86|178.16|175.86|178.19|175.89|178.1|175.8|13
1652136610000|2022-05-09 22:50:10|178.11|175.81|177.99|175.69|178.11|175.81|177.98|175.68|21
1652136620000|2022-05-09 22:50:20|178.02|175.72|177.84|175.54|178.02|175.72|177.78|175.48|20
1652136630000|2022-05-09 22:50:30|177.9|175.6|177.92|175.62|177.97|175.67|177.83|175.53|18
1652136640000|2022-05-09 22:50:40|177.91|175.61|177.71|175.41|177.91|175.61|177.69|175.39|14
1652136650000|2022-05-09 22:50:50|177.72|175.42|177.73|175.43|177.73|175.43|177.65|175.35|11
1652136660000|2022-05-09 22:51:00|177.71|175.41|177.86|175.56|177.86|175.56|177.7|175.4|14
1652136670000|2022-05-09 22:51:10|177.89|175.59|177.82|175.52|177.94|175.64|177.8|175.5|16
1652136680000|2022-05-09 22:51:20|177.83|175.53|177.57|175.27|177.83|175.53|177.57|175.27|19
1652136690000|2022-05-09 22:51:30|177.55|175.25|177.46|175.16|177.55|175.25|177.42|175.12|12
1652136700000|2022-05-09 22:51:40|177.49|175.19|177.04|174.74|177.49|175.19|177.03|174.73|26
1652136710000|2022-05-09 22:51:50|177.07|174.77|177.04|174.74|177.2|174.9|177.04|174.74|20
1652136720000|2022-05-09 22:52:00|177.05|174.75|177.1|174.8|177.18|174.88|177.05|174.75|18
1652136730000|2022-05-09 22:52:10|177.09|174.79|177.28|174.98|177.28|174.98|176.96|174.66|22
1652136740000|2022-05-09 22:52:20|177.22|174.92|177.63|175.33|177.66|175.36|177.21|174.91|26
1652136750000|2022-05-09 22:52:30|177.62|175.32|177.61|175.31|177.64|175.34|177.51|175.21|13
1652136760000|2022-05-09 22:52:40|177.62|175.32|177.49|175.19|177.64|175.34|177.49|175.19|21
1652136770000|2022-05-09 22:52:50|177.46|175.16|177.55|175.25|177.55|175.25|177.45|175.15|21
1652136780000|2022-05-09 22:53:00|177.54|175.24|177.46|175.16|177.56|175.26|177.44|175.14|13
1652136790000|2022-05-09 22:53:10|177.44|175.14|177.51|175.21|177.51|175.21|177.41|175.11|12
1652136800000|2022-05-09 22:53:20|177.5|175.2|177.48|175.18|177.54|175.24|177.48|175.18|9
1652136810000|2022-05-09 22:53:30|177.5|175.2|177.31|175.01|177.5|175.2|177.1|174.8|24
1652136820000|2022-05-09 22:53:40|177.27|174.97|177.1|174.8|177.28|174.98|177.01|174.71|15
1652136830000|2022-05-09 22:53:50|177.11|174.81|176.96|174.66|177.11|174.81|176.96|174.66|13
1652136840000|2022-05-09 22:54:00|176.97|174.67|177|174.7|177|174.7|176.77|174.47|26
1652136850000|2022-05-09 22:54:10|177.01|174.71|177.51|175.21|177.53|175.23|177.01|174.71|25
1652136860000|2022-05-09 22:54:20|177.52|175.22|177.62|175.32|177.68|175.38|177.47|175.17|21
1652136870000|2022-05-09 22:54:30|177.66|175.36|177.46|175.16|177.66|175.36|177.41|175.11|25
1652136880000|2022-05-09 22:54:40|177.47|175.17|177.27|174.97|177.47|175.17|177.11|174.81|25
1652136890000|2022-05-09 22:54:50|177.28|174.98|177.31|175.01|177.33|175.03|177.28|174.98|18
1652136900000|2022-05-09 22:55:00|177.3|175|177.09|174.79|177.3|175|177.05|174.75|15
1652136910000|2022-05-09 22:55:10|177.1|174.8|176.96|174.66|177.1|174.8|176.96|174.66|19
1652136920000|2022-05-09 22:55:20|176.91|174.61|176.91|174.61|176.92|174.62|176.82|174.52|15
1652136930000|2022-05-09 22:55:30|176.9|174.6|176.91|174.61|176.92|174.62|176.82|174.52|17
1652136940000|2022-05-09 22:55:40|176.92|174.62|176.91|174.61|176.92|174.62|176.9|174.6|10
1652136950000|2022-05-09 22:55:50|176.9|174.6|176.88|174.58|176.93|174.63|176.86|174.56|14
1652136960000|2022-05-09 22:56:00|176.91|174.61|176.83|174.53|176.91|174.61|176.75|174.45|10
1652136970000|2022-05-09 22:56:10|176.85|174.55|176.82|174.52|176.85|174.55|176.76|174.46|14
1652136980000|2022-05-09 22:56:20|176.85|174.55|176.86|174.56|176.89|174.59|176.85|174.55|16
1652136990000|2022-05-09 22:56:30|176.87|174.57|176.86|174.56|176.89|174.59|176.79|174.49|14
1652137000000|2022-05-09 22:56:40|176.87|174.57|176.79|174.49|176.91|174.61|176.79|174.49|13
1652137010000|2022-05-09 22:56:50|176.81|174.51|176.73|174.43|176.81|174.51|176.7|174.4|10
1652137020000|2022-05-09 22:57:00|176.74|174.44|176.7|174.4|176.81|174.51|176.7|174.4|7
1652137030000|2022-05-09 22:57:10|176.69|174.39|176.69|174.39|176.72|174.42|176.65|174.35|12
1652137040000|2022-05-09 22:57:20|176.67|174.37|176.6|174.3|176.68|174.38|176.6|174.3|14
1652137050000|2022-05-09 22:57:30|176.62|174.32|176.62|174.32|176.65|174.35|176.59|174.29|17
1652137060000|2022-05-09 22:57:40|176.63|174.33|176.36|174.06|176.64|174.34|176.25|173.95|28
1652137070000|2022-05-09 22:57:50|176.38|174.08|176.45|174.15|176.46|174.16|176.28|173.98|19
1652137080000|2022-05-09 22:58:00|176.49|174.19|176.63|174.33|176.63|174.33|176.49|174.19|20
1652137090000|2022-05-09 22:58:10|176.64|174.34|176.74|174.44|176.75|174.45|176.63|174.33|10
1652137100000|2022-05-09 22:58:20|176.75|174.45|176.83|174.53|177.01|174.71|176.75|174.45|26
1652137110000|2022-05-09 22:58:30|176.81|174.51|176.72|174.42|176.83|174.53|176.72|174.42|13
1652137120000|2022-05-09 22:58:40|176.73|174.43|176.74|174.44|176.83|174.53|176.7|174.4|14
1652137130000|2022-05-09 22:58:50|176.75|174.45|176.63|174.33|176.75|174.45|176.63|174.33|16
1652137140000|2022-05-09 22:59:00|176.71|174.41|176.74|174.44|176.76|174.46|176.63|174.33|14
1652137150000|2022-05-09 22:59:10|176.73|174.43|176.67|174.37|176.73|174.43|176.66|174.36|7
1652137160000|2022-05-09 22:59:20|176.73|174.43|176.72|174.42|176.84|174.54|176.72|174.42|11
1652137170000|2022-05-09 22:59:30|176.73|174.43|176.71|174.41|176.83|174.53|176.62|174.32|20
1652137180000|2022-05-09 22:59:40|176.72|174.42|176.9|174.6|176.9|174.6|176.72|174.42|17
1652137190000|2022-05-09 22:59:50|176.91|174.61|176.63|174.33|176.91|174.61|176.63|174.33|18
1652137200000|2022-05-09 23:00:00|176.62|174.32|176.56|174.26|176.65|174.35|176.43|174.13|26
1652137210000|2022-05-09 23:00:10|176.57|174.27|176.78|174.48|176.78|174.48|176.57|174.27|19
1652137220000|2022-05-09 23:00:20|176.77|174.47|176.69|174.39|176.77|174.47|176.63|174.33|19
1652137230000|2022-05-09 23:00:30|176.68|174.38|176.82|174.52|176.82|174.52|176.63|174.33|18
1652137240000|2022-05-09 23:00:40|176.83|174.53|177.16|174.86|177.16|174.86|176.81|174.51|13
1652137250000|2022-05-09 23:00:50|177.19|174.89|176.91|174.61|177.19|174.89|176.91|174.61|18
1652137260000|2022-05-09 23:01:00|176.93|174.63|176.99|174.69|176.99|174.69|176.91|174.61|14
1652137270000|2022-05-09 23:01:10|177|174.7|176.99|174.69|177.01|174.71|176.91|174.61|12
1652137280000|2022-05-09 23:01:20|176.97|174.67|176.9|174.6|176.97|174.67|176.86|174.56|10
1652137290000|2022-05-09 23:01:30|176.96|174.66|177|174.7|177.08|174.78|176.95|174.65|15
1652137300000|2022-05-09 23:01:40|177.01|174.71|177.1|174.8|177.27|174.97|177.01|174.71|14
1652137310000|2022-05-09 23:01:50|177.09|174.79|177.06|174.76|177.1|174.8|177.02|174.72|10
1652137320000|2022-05-09 23:02:00|177.02|174.72|177.33|175.03|177.33|175.03|177.01|174.71|11
1652137330000|2022-05-09 23:02:10|177.34|175.04|177.36|175.06|177.38|175.08|177.21|174.91|20
1652137340000|2022-05-09 23:02:20|177.4|175.1|177.65|175.35|177.69|175.39|177.4|175.1|27
1652137350000|2022-05-09 23:02:30|177.62|175.32|177.62|175.32|177.7|175.4|177.56|175.26|19
1652137360000|2022-05-09 23:02:40|177.63|175.33|177.73|175.43|177.74|175.44|177.63|175.33|13
1652137370000|2022-05-09 23:02:50|177.74|175.44|177.75|175.45|177.8|175.5|177.73|175.43|8
1652137380000|2022-05-09 23:03:00|177.8|175.5|177.84|175.54|177.9|175.6|177.79|175.49|16
1652137390000|2022-05-09 23:03:10|177.83|175.53|177.85|175.55|177.9|175.6|177.79|175.49|14
1652137400000|2022-05-09 23:03:20|177.86|175.56|177.93|175.63|177.93|175.63|177.83|175.53|7
1652137410000|2022-05-09 23:03:30|177.9|175.6|177.73|175.43|177.93|175.63|177.69|175.39|14
1652137420000|2022-05-09 23:03:40|177.75|175.45|177.71|175.41|177.76|175.46|177.71|175.41|8
1652137430000|2022-05-09 23:03:50|177.7|175.4|177.75|175.45|177.75|175.45|177.7|175.4|4
1652137440000|2022-05-09 23:04:00|177.76|175.46|177.76|175.46|177.76|175.46|177.76|175.46|1
1652137450000|2022-05-09 23:04:10|177.75|175.45|177.82|175.52|177.84|175.54|177.71|175.41|16
1652137460000|2022-05-09 23:04:20|177.79|175.49|177.72|175.42|177.84|175.54|177.72|175.42|15
1652137470000|2022-05-09 23:04:30|177.73|175.43|177.64|175.34|177.73|175.43|177.63|175.33|15
1652137480000|2022-05-09 23:04:40|177.57|175.27|177.58|175.28|177.63|175.33|177.57|175.27|6
1652137490000|2022-05-09 23:04:50|177.57|175.27|177.43|175.13|177.57|175.27|177.42|175.12|13
1652137500000|2022-05-09 23:05:00|177.42|175.12|177.06|174.76|177.42|175.12|177.06|174.76|21
1652137510000|2022-05-09 23:05:10|177.02|174.72|176.79|174.49|177.02|174.72|176.79|174.49|13
1652137520000|2022-05-09 23:05:20|176.8|174.5|176.54|174.24|176.8|174.5|176.43|174.13|20
1652137530000|2022-05-09 23:05:30|176.56|174.26|176.58|174.28|176.65|174.35|176.54|174.24|24
1652137540000|2022-05-09 23:05:40|176.6|174.3|176.47|174.17|176.6|174.3|176.33|174.03|21
1652137550000|2022-05-09 23:05:50|176.46|174.16|176.38|174.08|176.47|174.17|176.34|174.04|17
1652137560000|2022-05-09 23:06:00|176.43|174.13|176.55|174.25|176.55|174.25|176.43|174.13|15
1652137570000|2022-05-09 23:06:10|176.56|174.26|176.48|174.18|176.56|174.26|176.44|174.14|16
1652137580000|2022-05-09 23:06:20|176.49|174.19|176.57|174.27|176.65|174.35|176.49|174.19|21
1652137590000|2022-05-09 23:06:30|176.61|174.31|176.73|174.43|176.78|174.48|176.61|174.31|20
1652137600000|2022-05-09 23:06:40|176.72|174.42|176.83|174.53|176.83|174.53|176.72|174.42|9
1652137610000|2022-05-09 23:06:50|176.82|174.52|176.83|174.53|176.85|174.55|176.77|174.47|15
1652137620000|2022-05-09 23:07:00|176.84|174.54|176.83|174.53|176.99|174.69|176.83|174.53|10
1652137630000|2022-05-09 23:07:10|176.81|174.51|177.01|174.71|177.01|174.71|176.72|174.42|21
1652137640000|2022-05-09 23:07:20|176.99|174.69|176.95|174.65|177|174.7|176.95|174.65|11
1652137650000|2022-05-09 23:07:30|176.93|174.63|176.7|174.4|176.93|174.63|176.7|174.4|11
1652137660000|2022-05-09 23:07:40|176.74|174.44|176.79|174.49|176.82|174.52|176.69|174.39|23
1652137670000|2022-05-09 23:07:50|176.83|174.53|177.39|175.09|177.39|175.09|176.75|174.45|22
1652137680000|2022-05-09 23:08:00|177.37|175.07|177.56|175.26|177.58|175.28|177.33|175.03|21
1652137690000|2022-05-09 23:08:10|177.55|175.25|177.71|175.41|177.74|175.44|177.54|175.24|25
1652137700000|2022-05-09 23:08:20|177.7|175.4|177.7|175.4|177.78|175.48|177.62|175.32|20
1652137710000|2022-05-09 23:08:30|177.73|175.43|177.7|175.4|177.81|175.51|177.7|175.4|21
1652137720000|2022-05-09 23:08:40|177.67|175.37|177.7|175.4|177.74|175.44|177.64|175.34|12
1652137730000|2022-05-09 23:08:50|177.73|175.43|177.67|175.37|177.77|175.47|177.65|175.35|24
1652137740000|2022-05-09 23:09:00|177.64|175.34|177.71|175.41|177.73|175.43|177.63|175.33|15
1652137750000|2022-05-09 23:09:10|177.73|175.43|177.83|175.53|177.91|175.61|177.72|175.42|20
1652137760000|2022-05-09 23:09:20|177.82|175.52|177.73|175.43|177.88|175.58|177.73|175.43|20
1652137770000|2022-05-09 23:09:30|177.78|175.48|177.46|175.16|177.78|175.48|177.46|175.16|20
1652137780000|2022-05-09 23:09:40|177.44|175.14|177.08|174.78|177.44|175.14|176.95|174.65|24
1652137790000|2022-05-09 23:09:50|177.09|174.79|177.08|174.78|177.39|175.09|177.08|174.78|20
1652137800000|2022-05-09 23:10:00|177.09|174.79|177.1|174.8|177.16|174.86|177.09|174.79|15
1652137810000|2022-05-09 23:10:10|177.08|174.78|176.76|174.46|177.08|174.78|176.76|174.46|24
1652137820000|2022-05-09 23:10:20|176.8|174.5|176.71|174.41|176.81|174.51|176.68|174.38|31
1652137830000|2022-05-09 23:10:30|176.67|174.37|176.72|174.42|176.76|174.46|176.67|174.37|25
1652137840000|2022-05-09 23:10:40|176.71|174.41|176.74|174.44|176.8|174.5|176.7|174.4|15
1652137850000|2022-05-09 23:10:50|176.69|174.39|176.54|174.24|176.69|174.39|176.54|174.24|14
1652137860000|2022-05-09 23:11:00|176.55|174.25|176.51|174.21|176.57|174.27|176.37|174.07|23
1652137870000|2022-05-09 23:11:10|176.52|174.22|176.22|173.92|176.61|174.31|176.22|173.92|16
1652137880000|2022-05-09 23:11:20|176.24|173.94|176.24|173.94|176.37|174.07|176.09|173.79|14
1652137890000|2022-05-09 23:11:30|176.27|173.97|176.3|174|176.3|174|176.01|173.71|27
1652137900000|2022-05-09 23:11:40|176.34|174.04|176.34|174.04|176.48|174.18|176.32|174.02|23
1652137910000|2022-05-09 23:11:50|176.37|174.07|176.03|173.73|176.41|174.11|176.03|173.73|21
1652137920000|2022-05-09 23:12:00|176.01|173.71|175.86|173.56|176.1|173.8|175.86|173.56|16
1652137930000|2022-05-09 23:12:10|175.85|173.55|175.88|173.58|175.92|173.62|175.83|173.53|12
1652137940000|2022-05-09 23:12:20|175.87|173.57|175.68|173.38|175.87|173.57|175.68|173.38|21
1652137950000|2022-05-09 23:12:30|175.7|173.4|175.52|173.22|175.74|173.44|175.48|173.18|14
1652137960000|2022-05-09 23:12:40|175.53|173.23|175.64|173.34|175.64|173.34|175.53|173.23|14
1652137970000|2022-05-09 23:12:50|175.65|173.35|175.74|173.44|175.81|173.51|175.63|173.33|21
1652137980000|2022-05-09 23:13:00|175.8|173.5|175.91|173.61|175.97|173.67|175.75|173.45|15
1652137990000|2022-05-09 23:13:10|175.9|173.6|176.09|173.79|176.09|173.79|175.9|173.6|11
1652138000000|2022-05-09 23:13:20|176.1|173.8|176.5|174.2|176.5|174.2|176.1|173.8|18
1652138010000|2022-05-09 23:13:30|176.51|174.21|176.2|173.9|176.56|174.26|176.2|173.9|28
1652138020000|2022-05-09 23:13:40|176.36|174.06|176.36|174.06|176.44|174.14|176.36|174.06|14
1652138030000|2022-05-09 23:13:50|176.35|174.05|176.1|173.8|176.39|174.09|176.1|173.8|11
1652138040000|2022-05-09 23:14:00|176.11|173.81|175.93|173.63|176.11|173.81|175.93|173.63|16
1652138050000|2022-05-09 23:14:10|175.98|173.68|175.91|173.61|175.98|173.68|175.91|173.61|4
1652138060000|2022-05-09 23:14:20|175.92|173.62|175.92|173.62|176|173.7|175.91|173.61|16
1652138070000|2022-05-09 23:14:30|175.91|173.61|175.81|173.51|175.91|173.61|175.77|173.47|18
1652138080000|2022-05-09 23:14:40|175.86|173.56|175.83|173.53|175.92|173.62|175.82|173.52|18
1652138090000|2022-05-09 23:14:50|175.84|173.54|175.91|173.61|175.93|173.63|175.82|173.52|7
1652138100000|2022-05-09 23:15:00|175.87|173.57|176|173.7|176.02|173.72|175.85|173.55|19
1652138110000|2022-05-09 23:15:10|175.93|173.63|175.78|173.48|175.99|173.69|175.78|173.48|19
1652138120000|2022-05-09 23:15:20|175.79|173.49|176.01|173.71|176.08|173.78|175.79|173.49|17
1652138130000|2022-05-09 23:15:30|175.99|173.69|175.8|173.5|176.02|173.72|175.8|173.5|18
1652138140000|2022-05-09 23:15:40|175.81|173.51|175.9|173.6|175.92|173.62|175.8|173.5|11
1652138150000|2022-05-09 23:15:50|175.89|173.59|175.83|173.53|175.91|173.61|175.78|173.48|13
1652138160000|2022-05-09 23:16:00|175.82|173.52|175.91|173.61|175.91|173.61|175.7|173.4|20
1652138170000|2022-05-09 23:16:10|175.92|173.62|176.01|173.71|176.09|173.79|175.81|173.51|23
1652138180000|2022-05-09 23:16:20|176|173.7|175.81|173.51|176|173.7|175.81|173.51|21
1652138190000|2022-05-09 23:16:30|175.8|173.5|175.63|173.33|175.82|173.52|175.59|173.29|22
1652138200000|2022-05-09 23:16:40|175.61|173.31|175.54|173.24|175.63|173.33|175.46|173.16|22
1652138210000|2022-05-09 23:16:50|175.53|173.23|175.48|173.18|175.55|173.25|175.44|173.14|14
1652138220000|2022-05-09 23:17:00|175.47|173.17|175.22|172.92|175.49|173.19|175.21|172.91|19
1652138230000|2022-05-09 23:17:10|175.2|172.9|175.15|172.85|175.43|173.13|175.11|172.81|21
1652138240000|2022-05-09 23:17:20|175.14|172.84|175.46|173.16|175.46|173.16|174.98|172.68|22
1652138250000|2022-05-09 23:17:30|175.51|173.21|175.6|173.3|175.6|173.3|175.45|173.15|21
1652138260000|2022-05-09 23:17:40|175.72|173.42|175.8|173.5|175.8|173.5|175.65|173.35|17
1652138270000|2022-05-09 23:17:50|175.81|173.51|176.43|174.13|176.46|174.16|175.81|173.51|25
1652138280000|2022-05-09 23:18:00|176.4|174.1|175.81|173.51|176.41|174.11|175.81|173.51|25
1652138290000|2022-05-09 23:18:10|175.76|173.46|175.88|173.58|175.91|173.61|175.74|173.44|24
1652138300000|2022-05-09 23:18:20|175.87|173.57|175.99|173.69|175.99|173.69|175.83|173.53|27
1652138310000|2022-05-09 23:18:30|176|173.7|175.8|173.5|176.02|173.72|175.8|173.5|10
1652138320000|2022-05-09 23:18:40|175.78|173.48|175.74|173.44|175.92|173.62|175.74|173.44|17
1652138330000|2022-05-09 23:18:50|175.72|173.42|175.6|173.3|175.74|173.44|175.55|173.25|25
1652138340000|2022-05-09 23:19:00|175.61|173.31|175.55|173.25|175.67|173.37|175.53|173.23|21
1652138350000|2022-05-09 23:19:10|175.56|173.26|175.5|173.2|175.56|173.26|175.47|173.17|16
1652138360000|2022-05-09 23:19:20|175.49|173.19|175.04|172.74|175.5|173.2|175.04|172.74|21
1652138370000|2022-05-09 23:19:30|175.11|172.81|175.43|173.13|175.43|173.13|175.08|172.78|18
1652138380000|2022-05-09 23:19:40|175.38|173.08|175.38|173.08|175.4|173.1|175.18|172.88|16
1652138390000|2022-05-09 23:19:50|175.36|173.06|175|172.7|175.38|173.08|175|172.7|23
1652138400000|2022-05-09 23:20:00|175.01|172.71|175.52|173.22|175.53|173.23|175.01|172.71|30
1652138410000|2022-05-09 23:20:10|175.54|173.24|175.55|173.25|175.65|173.35|175.54|173.24|22
1652138420000|2022-05-09 23:20:20|175.54|173.24|175.53|173.23|175.66|173.36|175.53|173.23|23
1652138430000|2022-05-09 23:20:30|175.55|173.25|175.55|173.25|175.57|173.27|175.45|173.15|19
1652138440000|2022-05-09 23:20:40|175.56|173.26|175.64|173.34|175.64|173.34|175.56|173.26|12
1652138450000|2022-05-09 23:20:50|175.63|173.33|175.45|173.15|175.65|173.35|175.43|173.13|10
1652138460000|2022-05-09 23:21:00|175.44|173.14|175.44|173.14|175.55|173.25|175.41|173.11|10
1652138470000|2022-05-09 23:21:10|175.45|173.15|175.38|173.08|175.45|173.15|175.09|172.79|24
1652138480000|2022-05-09 23:21:20|175.37|173.07|175|172.7|175.37|173.07|174.96|172.66|20
1652138490000|2022-05-09 23:21:30|175.02|172.72|174.89|172.59|175.1|172.8|174.86|172.56|21
1652138500000|2022-05-09 23:21:40|174.88|172.58|174.74|172.44|174.95|172.65|174.7|172.4|21
1652138510000|2022-05-09 23:21:50|174.71|172.41|174.66|172.36|174.71|172.41|174.6|172.3|21
1652138520000|2022-05-09 23:22:00|174.67|172.37|174.53|172.23|174.67|172.37|174.38|172.08|24
1652138530000|2022-05-09 23:22:10|174.54|172.24|174.09|171.79|174.55|172.25|174.09|171.79|25
1652138540000|2022-05-09 23:22:20|174.1|171.8|174.04|171.74|174.1|171.8|173.82|171.52|23
1652138550000|2022-05-09 23:22:30|174.02|171.72|174.18|171.88|174.18|171.88|173.91|171.61|22
1652138560000|2022-05-09 23:22:40|174.19|171.89|174.18|171.88|174.21|171.91|174.11|171.81|11
1652138570000|2022-05-09 23:22:50|174.19|171.89|174.02|171.72|174.2|171.9|174.02|171.72|21
1652138580000|2022-05-09 23:23:00|174|171.7|174.08|171.78|174.18|171.88|173.94|171.64|19
1652138590000|2022-05-09 23:23:10|174.07|171.77|174.12|171.82|174.16|171.86|173.85|171.55|27
1652138600000|2022-05-09 23:23:20|174.13|171.83|174.48|172.18|174.48|172.18|174.13|171.83|18
1652138610000|2022-05-09 23:23:30|174.5|172.2|174.55|172.25|174.55|172.25|174.41|172.11|24
1652138620000|2022-05-09 23:23:40|174.53|172.23|174.66|172.36|174.75|172.45|174.53|172.23|19
1652138630000|2022-05-09 23:23:50|174.62|172.32|174.56|172.26|174.64|172.34|174.47|172.17|14
1652138640000|2022-05-09 23:24:00|174.57|172.27|174.72|172.42|174.74|172.44|174.57|172.27|18
1652138650000|2022-05-09 23:24:10|174.75|172.45|174.65|172.35|174.77|172.47|174.64|172.34|21
1652138660000|2022-05-09 23:24:20|174.63|172.33|174.52|172.22|174.63|172.33|174.51|172.21|21
1652138670000|2022-05-09 23:24:30|174.51|172.21|174.1|171.8|174.54|172.24|174.06|171.76|24
1652138680000|2022-05-09 23:24:40|174.11|171.81|174.31|172.01|174.47|172.17|174.11|171.81|25
1652138690000|2022-05-09 23:24:50|174.35|172.05|174.45|172.15|174.46|172.16|174.19|171.89|24
1652138700000|2022-05-09 23:25:00|174.42|172.12|174.65|172.35|174.65|172.35|174.42|172.12|21
1652138710000|2022-05-09 23:25:10|174.64|172.34|174.65|172.35|174.73|172.43|174.61|172.31|20
1652138720000|2022-05-09 23:25:20|174.67|172.37|174.86|172.56|174.88|172.58|174.67|172.37|14
1652138730000|2022-05-09 23:25:30|174.88|172.58|174.9|172.6|174.98|172.68|174.87|172.57|9
1652138740000|2022-05-09 23:25:40|174.88|172.58|175.51|173.21|175.52|173.22|174.88|172.58|21
1652138750000|2022-05-09 23:25:50|175.54|173.24|175.64|173.34|175.71|173.41|175.53|173.23|24
1652138760000|2022-05-09 23:26:00|175.65|173.35|175.8|173.5|175.84|173.54|175.61|173.31|25
1652138770000|2022-05-09 23:26:10|175.82|173.52|175.64|173.34|175.82|173.52|175.6|173.3|21
1652138780000|2022-05-09 23:26:20|175.62|173.32|175.54|173.24|175.64|173.34|175.48|173.18|24
1652138790000|2022-05-09 23:26:30|175.49|173.19|175.01|172.71|175.49|173.19|175.01|172.71|24
1652138800000|2022-05-09 23:26:40|174.98|172.68|174.89|172.59|174.98|172.68|174.81|172.51|26
1652138810000|2022-05-09 23:26:50|174.85|172.55|174.9|172.6|174.91|172.61|174.78|172.48|11
1652138820000|2022-05-09 23:27:00|174.91|172.61|175|172.7|175.18|172.88|174.91|172.61|22
1652138830000|2022-05-09 23:27:10|174.99|172.69|175.23|172.93|175.23|172.93|174.83|172.53|20
1652138840000|2022-05-09 23:27:20|175.24|172.94|175.36|173.06|175.38|173.08|175.12|172.82|23
1652138850000|2022-05-09 23:27:30|175.34|173.04|175.39|173.09|175.39|173.09|175.16|172.86|15
1652138860000|2022-05-09 23:27:40|175.46|173.16|175.15|172.85|175.47|173.17|175.12|172.82|22
1652138870000|2022-05-09 23:27:50|175.12|172.82|175.05|172.75|175.12|172.82|175.05|172.75|12
1652138880000|2022-05-09 23:28:00|175.06|172.76|174.86|172.56|175.11|172.81|174.86|172.56|17
1652138890000|2022-05-09 23:28:10|174.84|172.54|174.83|172.53|174.94|172.64|174.8|172.5|23
1652138900000|2022-05-09 23:28:20|174.82|172.52|174.78|172.48|174.86|172.56|174.76|172.46|16
1652138910000|2022-05-09 23:28:30|174.74|172.44|174.44|172.14|174.74|172.44|174.18|171.88|33
1652138920000|2022-05-09 23:28:40|174.42|172.12|174.11|171.81|174.48|172.18|174.11|171.81|20
1652138930000|2022-05-09 23:28:50|173.97|171.67|174.35|172.05|174.36|172.06|173.97|171.67|26
1652138940000|2022-05-09 23:29:00|174.37|172.07|174.58|172.28|174.65|172.35|174.34|172.04|20
1652138950000|2022-05-09 23:29:10|174.59|172.29|174.98|172.68|174.99|172.69|174.59|172.29|26
1652138960000|2022-05-09 23:29:20|174.99|172.69|174.81|172.51|175|172.7|174.73|172.43|24
1652138970000|2022-05-09 23:29:30|174.78|172.48|174.92|172.62|174.95|172.65|174.74|172.44|23
1652138980000|2022-05-09 23:29:40|174.97|172.67|174.62|172.32|174.97|172.67|174.62|172.32|30
1652138990000|2022-05-09 23:29:50|174.64|172.34|174.04|171.74|174.66|172.36|174.04|171.74|21
1652139000000|2022-05-09 23:30:00|174.05|171.75|174.37|172.07|174.38|172.08|173.95|171.65|26
1652139010000|2022-05-09 23:30:10|174.36|172.06|174.1|171.8|174.44|172.14|174.1|171.8|27
1652139020000|2022-05-09 23:30:20|174.12|171.82|174.08|171.78|174.19|171.89|174.08|171.78|13
1652139030000|2022-05-09 23:30:30|174.03|171.73|173.85|171.55|174.03|171.73|173.77|171.47|30
1652139040000|2022-05-09 23:30:40|173.86|171.56|174.02|171.72|174.02|171.72|173.86|171.56|24
1652139050000|2022-05-09 23:30:50|174.08|171.78|174.44|172.14|174.44|172.14|174.08|171.78|25
1652139060000|2022-05-09 23:31:00|174.43|172.13|174.99|172.69|174.99|172.69|174.42|172.12|25
1652139070000|2022-05-09 23:31:10|174.96|172.66|174.86|172.56|174.97|172.67|174.8|172.5|21
1652139080000|2022-05-09 23:31:20|174.87|172.57|174.77|172.47|174.91|172.61|174.75|172.45|21
1652139090000|2022-05-09 23:31:30|174.85|172.55|174.82|172.52|174.87|172.57|174.76|172.46|12
1652139100000|2022-05-09 23:31:40|174.77|172.47|174.93|172.63|174.97|172.67|174.77|172.47|20
1652139110000|2022-05-09 23:31:50|174.9|172.6|174.78|172.48|174.99|172.69|174.77|172.47|17
1652139120000|2022-05-09 23:32:00|174.81|172.51|174.74|172.44|174.85|172.55|174.72|172.42|20
1652139130000|2022-05-09 23:32:10|174.72|172.42|174.85|172.55|174.87|172.57|174.72|172.42|15
1652139140000|2022-05-09 23:32:20|174.8|172.5|174.9|172.6|174.91|172.61|174.8|172.5|7
1652139150000|2022-05-09 23:32:30|174.94|172.64|174.9|172.6|174.99|172.69|174.88|172.58|13
1652139160000|2022-05-09 23:32:40|174.88|172.58|174.96|172.66|174.96|172.66|174.87|172.57|9
1652139170000|2022-05-09 23:32:50|174.91|172.61|175.32|173.02|175.34|173.04|174.91|172.61|24
1652139180000|2022-05-09 23:33:00|175.37|173.07|175.33|173.03|175.37|173.07|175.05|172.75|18
1652139190000|2022-05-09 23:33:10|175.32|173.02|175.49|173.19|175.51|173.21|175.32|173.02|14
1652139200000|2022-05-09 23:33:20|175.48|173.18|175.47|173.17|175.51|173.21|175.42|173.12|15
1652139210000|2022-05-09 23:33:30|175.44|173.14|175.09|172.79|175.44|173.14|175.09|172.79|14
1652139220000|2022-05-09 23:33:40|175.07|172.77|174.99|172.69|175.09|172.79|174.97|172.67|15
1652139230000|2022-05-09 23:33:50|175|172.7|174.97|172.67|175|172.7|174.96|172.66|11
1652139240000|2022-05-09 23:34:00|174.94|172.64|174.78|172.48|175|172.7|174.77|172.47|18
1652139250000|2022-05-09 23:34:10|174.77|172.47|174.48|172.18|174.88|172.58|174.48|172.18|27
1652139260000|2022-05-09 23:34:20|174.47|172.17|174.43|172.13|174.49|172.19|174.42|172.12|14
1652139270000|2022-05-09 23:34:30|174.42|172.12|174.41|172.11|174.48|172.18|174.41|172.11|11
1652139280000|2022-05-09 23:34:40|174.42|172.12|174.44|172.14|174.5|172.2|174.41|172.11|14
1652139290000|2022-05-09 23:34:50|174.45|172.15|174.5|172.2|174.5|172.2|174.45|172.15|9
1652139300000|2022-05-09 23:35:00|174.51|172.21|174.66|172.36|174.7|172.4|174.47|172.17|18
1652139310000|2022-05-09 23:35:10|174.65|172.35|174.84|172.54|174.84|172.54|174.65|172.35|23
1652139320000|2022-05-09 23:35:20|174.85|172.55|175.14|172.84|175.14|172.84|174.85|172.55|21
1652139330000|2022-05-09 23:35:30|175.12|172.82|175.1|172.8|175.3|173|174.98|172.68|25
1652139340000|2022-05-09 23:35:40|175.11|172.81|174.92|172.62|175.26|172.96|174.92|172.62|26
1652139350000|2022-05-09 23:35:50|174.91|172.61|174.88|172.58|174.91|172.61|174.79|172.49|16
1652139360000|2022-05-09 23:36:00|174.85|172.55|174.65|172.35|174.87|172.57|174.62|172.32|20
1652139370000|2022-05-09 23:36:10|174.63|172.33|174.58|172.28|174.63|172.33|174.58|172.28|10
1652139380000|2022-05-09 23:36:20|174.6|172.3|174.62|172.32|174.67|172.37|174.57|172.27|17
1652139390000|2022-05-09 23:36:30|174.55|172.25|174.51|172.21|174.66|172.36|174.43|172.13|24
1652139400000|2022-05-09 23:36:40|174.53|172.23|174.63|172.33|174.63|172.33|174.52|172.22|21
1652139410000|2022-05-09 23:36:50|174.56|172.26|174.59|172.29|174.66|172.36|174.53|172.23|17
1652139420000|2022-05-09 23:37:00|174.64|172.34|174.71|172.41|174.72|172.42|174.6|172.3|19
1652139430000|2022-05-09 23:37:10|174.66|172.36|174.5|172.2|174.66|172.36|174.5|172.2|12
1652139440000|2022-05-09 23:37:20|174.47|172.17|174.41|172.11|174.47|172.17|174.41|172.11|12
1652139450000|2022-05-09 23:37:30|174.4|172.1|174.08|171.78|174.4|172.1|174.08|171.78|12
1652139460000|2022-05-09 23:37:40|174.05|171.75|173.99|171.69|174.05|171.75|173.97|171.67|11
1652139470000|2022-05-09 23:37:50|174|171.7|173.81|171.51|174|171.7|173.81|171.51|11
1652139480000|2022-05-09 23:38:00|173.8|171.5|173.74|171.44|173.85|171.55|173.69|171.39|21
1652139490000|2022-05-09 23:38:10|173.73|171.43|173.8|171.5|173.86|171.56|173.73|171.43|15
1652139500000|2022-05-09 23:38:20|173.81|171.51|173.9|171.6|173.9|171.6|173.79|171.49|16
1652139510000|2022-05-09 23:38:30|173.87|171.57|173.83|171.53|173.92|171.62|173.76|171.46|15
1652139520000|2022-05-09 23:38:40|173.78|171.48|173.76|171.46|173.85|171.55|173.76|171.46|17
1652139530000|2022-05-09 23:38:50|173.75|171.45|173.66|171.36|173.75|171.45|173.61|171.31|20
1652139540000|2022-05-09 23:39:00|173.65|171.35|173.57|171.27|173.82|171.52|173.57|171.27|24
1652139550000|2022-05-09 23:39:10|173.59|171.29|173.59|171.29|173.59|171.29|173.45|171.15|22
1652139560000|2022-05-09 23:39:20|173.6|171.3|173.48|171.18|173.64|171.34|173.42|171.12|17
1652139570000|2022-05-09 23:39:30|173.47|171.17|173.45|171.15|173.51|171.21|173.45|171.15|13
1652139580000|2022-05-09 23:39:40|173.48|171.18|173.46|171.16|173.54|171.24|173.46|171.16|24
1652139590000|2022-05-09 23:39:50|173.3|171|172.93|170.63|173.3|171|172.92|170.62|18
1652139600000|2022-05-09 23:40:00|172.94|170.64|173.01|170.71|173.01|170.71|172.91|170.61|14
1652139610000|2022-05-09 23:40:10|173.03|170.73|173.02|170.72|173.41|171.11|173.02|170.72|30
1652139620000|2022-05-09 23:40:20|173.03|170.73|172.81|170.51|173.03|170.73|172.69|170.39|26
1652139630000|2022-05-09 23:40:30|172.84|170.54|172.69|170.39|172.9|170.6|172.61|170.31|25
1652139640000|2022-05-09 23:40:40|172.7|170.4|172.61|170.31|172.75|170.45|172.57|170.27|26
1652139650000|2022-05-09 23:40:50|172.63|170.33|172.91|170.61|172.91|170.61|172.63|170.33|24
1652139660000|2022-05-09 23:41:00|172.87|170.57|172.79|170.49|172.91|170.61|172.75|170.45|25
1652139670000|2022-05-09 23:41:10|172.81|170.51|172.78|170.48|172.87|170.57|172.75|170.45|20
1652139680000|2022-05-09 23:41:20|172.8|170.5|172.84|170.54|172.88|170.58|172.68|170.38|26
1652139690000|2022-05-09 23:41:30|172.9|170.6|172.85|170.55|172.99|170.69|172.85|170.55|22
1652139700000|2022-05-09 23:41:40|172.84|170.54|172.5|170.2|172.86|170.56|172.48|170.18|24
1652139710000|2022-05-09 23:41:50|172.54|170.24|172.8|170.5|172.8|170.5|172.52|170.22|27
1652139720000|2022-05-09 23:42:00|172.81|170.51|172.89|170.59|172.96|170.66|172.81|170.51|18
1652139730000|2022-05-09 23:42:10|172.87|170.57|172.64|170.34|172.93|170.63|172.6|170.3|26
1652139740000|2022-05-09 23:42:20|172.63|170.33|172.76|170.46|172.83|170.53|172.59|170.29|20
1652139750000|2022-05-09 23:42:30|172.75|170.45|172.54|170.24|172.75|170.45|172.48|170.18|26
1652139760000|2022-05-09 23:42:40|172.55|170.25|172.56|170.26|172.71|170.41|172.48|170.18|22
1652139770000|2022-05-09 23:42:50|172.57|170.27|173.34|171.04|173.34|171.04|172.57|170.27|24
1652139780000|2022-05-09 23:43:00|173.3|171|172.78|170.48|173.44|171.14|172.78|170.48|32
1652139790000|2022-05-09 23:43:10|172.77|170.47|172.84|170.54|172.86|170.56|172.75|170.45|15
1652139800000|2022-05-09 23:43:20|172.85|170.55|172.63|170.33|172.86|170.56|172.17|169.87|29
1652139810000|2022-05-09 23:43:30|172.62|170.32|172.31|170.01|172.64|170.34|172.31|170.01|27
1652139820000|2022-05-09 23:43:40|172.3|170|172.39|170.09|172.47|170.17|172.29|169.99|23
1652139830000|2022-05-09 23:43:50|172.35|170.05|172.39|170.09|172.51|170.21|172.32|170.02|23
1652139840000|2022-05-09 23:44:00|172.41|170.11|172.48|170.18|172.48|170.18|171.97|169.67|27
1652139850000|2022-05-09 23:44:10|172.49|170.19|172.39|170.09|172.54|170.24|172.26|169.96|30
1652139860000|2022-05-09 23:44:20|172.38|170.08|172|169.7|172.38|170.08|172|169.7|26
1652139870000|2022-05-09 23:44:30|171.95|169.65|171.89|169.59|172.06|169.76|171.87|169.57|22
1652139880000|2022-05-09 23:44:40|171.87|169.57|171.74|169.44|171.87|169.57|171.74|169.44|12
1652139890000|2022-05-09 23:44:50|171.73|169.43|171.65|169.35|171.73|169.43|171.55|169.25|30
1652139900000|2022-05-09 23:45:00|171.74|169.44|172.15|169.85|172.26|169.96|171.74|169.44|24
1652139910000|2022-05-09 23:45:10|172.16|169.86|172.51|170.21|172.53|170.23|172.08|169.78|25
1652139920000|2022-05-09 23:45:20|172.52|170.22|172.53|170.23|172.53|170.23|172.41|170.11|24
1652139930000|2022-05-09 23:45:30|172.51|170.21|172.53|170.23|172.57|170.27|172.45|170.15|28
1652139940000|2022-05-09 23:45:40|172.55|170.25|172.75|170.45|172.78|170.48|172.52|170.22|28
1652139950000|2022-05-09 23:45:50|172.76|170.46|172.77|170.47|172.81|170.51|172.62|170.32|21
1652139960000|2022-05-09 23:46:00|172.78|170.48|173.14|170.84|173.21|170.91|172.77|170.47|25
1652139970000|2022-05-09 23:46:10|173.17|170.87|173.13|170.83|173.31|171.01|173.08|170.78|28
1652139980000|2022-05-09 23:46:20|173.11|170.81|172.6|170.3|173.18|170.88|172.6|170.3|27
1652139990000|2022-05-09 23:46:30|172.61|170.31|172.19|169.89|172.61|170.31|172.17|169.87|32
1652140000000|2022-05-09 23:46:40|172.15|169.85|172.13|169.83|172.34|170.04|172.04|169.74|26
1652140010000|2022-05-09 23:46:50|172.15|169.85|172.27|169.97|172.39|170.09|172.06|169.76|24
1652140020000|2022-05-09 23:47:00|172.28|169.98|172.69|170.39|172.73|170.43|172.28|169.98|27
1652140030000|2022-05-09 23:47:10|172.6|170.3|172.28|169.98|172.64|170.34|172.28|169.98|21
1652140040000|2022-05-09 23:47:20|172.26|169.96|172.13|169.83|172.45|170.15|172.13|169.83|30
1652140050000|2022-05-09 23:47:30|172.12|169.82|172.07|169.77|172.12|169.82|171.97|169.67|15
1652140060000|2022-05-09 23:47:40|172.09|169.79|171.72|169.42|172.09|169.79|171.71|169.41|30
1652140070000|2022-05-09 23:47:50|171.71|169.41|171.7|169.4|171.71|169.41|171.48|169.18|25
1652140080000|2022-05-09 23:48:00|171.71|169.41|171.64|169.34|171.8|169.5|171.57|169.27|26
1652140090000|2022-05-09 23:48:10|171.65|169.35|172.44|170.14|172.46|170.16|171.65|169.35|31
1652140100000|2022-05-09 23:48:20|172.45|170.15|172.08|169.78|172.55|170.25|172.08|169.78|33
1652140110000|2022-05-09 23:48:30|172.07|169.77|171.82|169.52|172.07|169.77|171.76|169.46|21
1652140120000|2022-05-09 23:48:40|171.84|169.54|171.7|169.4|171.9|169.6|171.69|169.39|27
1652140130000|2022-05-09 23:48:50|171.67|169.37|171.66|169.36|171.78|169.48|171.62|169.32|28
1652140140000|2022-05-09 23:49:00|171.67|169.37|171.39|169.09|171.67|169.37|171.39|169.09|28
1652140150000|2022-05-09 23:49:10|171.34|169.04|170.95|168.65|171.34|169.04|170.64|168.34|29
1652140160000|2022-05-09 23:49:20|170.96|168.66|171.02|168.72|171.03|168.73|170.81|168.51|25
1652140170000|2022-05-09 23:49:30|171.07|168.77|171.67|169.37|171.73|169.43|171.07|168.77|25
1652140180000|2022-05-09 23:49:40|171.66|169.36|171.39|169.09|171.66|169.36|171.29|168.99|29
1652140190000|2022-05-09 23:49:50|171.38|169.08|171.36|169.06|171.48|169.18|171.31|169.01|22
1652140200000|2022-05-09 23:50:00|171.35|169.05|171.55|169.25|171.55|169.25|171.18|168.88|26
1652140210000|2022-05-09 23:50:10|171.52|169.22|171.77|169.47|171.77|169.47|171.37|169.07|27
1652140220000|2022-05-09 23:50:20|171.62|169.32|171.72|169.42|171.8|169.5|171.51|169.21|27
1652140230000|2022-05-09 23:50:30|171.75|169.45|172.06|169.76|172.11|169.81|171.75|169.45|20
1652140240000|2022-05-09 23:50:40|172.07|169.77|171.95|169.65|172.25|169.95|171.95|169.65|19
1652140250000|2022-05-09 23:50:50|171.96|169.66|171.94|169.64|172.01|169.71|171.87|169.57|25
1652140260000|2022-05-09 23:51:00|171.95|169.65|171.68|169.38|171.96|169.66|171.66|169.36|23
1652140270000|2022-05-09 23:51:10|171.7|169.4|171.77|169.47|171.93|169.63|171.7|169.4|27
1652140280000|2022-05-09 23:51:20|171.82|169.52|171.85|169.55|171.9|169.6|171.73|169.43|18
1652140290000|2022-05-09 23:51:30|171.88|169.58|171.77|169.47|171.88|169.58|171.73|169.43|17
1652140300000|2022-05-09 23:51:40|171.78|169.48|171.64|169.34|171.8|169.5|171.6|169.3|26
1652140310000|2022-05-09 23:51:50|171.61|169.31|171.79|169.49|171.79|169.49|171.61|169.31|16
1652140320000|2022-05-09 23:52:00|171.76|169.46|171.93|169.63|171.93|169.63|171.67|169.37|25
1652140330000|2022-05-09 23:52:10|171.94|169.64|171.8|169.5|171.94|169.64|171.77|169.47|23
1652140340000|2022-05-09 23:52:20|171.81|169.51|171.79|169.49|171.87|169.57|171.72|169.42|21
1652140350000|2022-05-09 23:52:30|171.78|169.48|171.47|169.17|171.78|169.48|171.47|169.17|28
1652140360000|2022-05-09 23:52:40|171.39|169.09|171.54|169.24|171.58|169.28|171.2|168.9|21
1652140370000|2022-05-09 23:52:50|171.56|169.26|171.79|169.49|171.87|169.57|171.55|169.25|31
1652140380000|2022-05-09 23:53:00|171.85|169.55|171.8|169.5|171.89|169.59|171.8|169.5|18
1652140390000|2022-05-09 23:53:10|171.81|169.51|172.02|169.72|172.16|169.86|171.81|169.51|28
1652140400000|2022-05-09 23:53:20|172.03|169.73|171.98|169.68|172.04|169.74|171.86|169.56|21
1652140410000|2022-05-09 23:53:30|171.99|169.69|172.22|169.92|172.43|170.13|171.99|169.69|25
1652140420000|2022-05-09 23:53:40|172.23|169.93|172.18|169.88|172.3|170|172.07|169.77|30
1652140430000|2022-05-09 23:53:50|172.17|169.87|172.09|169.79|172.19|169.89|172.07|169.77|15
1652140440000|2022-05-09 23:54:00|172.08|169.78|172.1|169.8|172.15|169.85|172.06|169.76|15
1652140450000|2022-05-09 23:54:10|172.15|169.85|172.43|170.13|172.43|170.13|172.14|169.84|22
1652140460000|2022-05-09 23:54:20|172.45|170.15|171.96|169.66|172.45|170.15|171.88|169.58|25
1652140470000|2022-05-09 23:54:30|171.95|169.65|171.91|169.61|171.98|169.68|171.79|169.49|22
1652140480000|2022-05-09 23:54:40|171.82|169.52|171.9|169.6|171.99|169.69|171.81|169.51|21
1652140490000|2022-05-09 23:54:50|171.92|169.62|171.88|169.58|171.99|169.69|171.84|169.54|17
1652140500000|2022-05-09 23:55:00|171.82|169.52|171.81|169.51|171.84|169.54|171.63|169.33|30
1652140510000|2022-05-09 23:55:10|171.82|169.52|171.71|169.41|171.9|169.6|171.64|169.34|24
1652140520000|2022-05-09 23:55:20|171.7|169.4|171.46|169.16|171.71|169.41|171.46|169.16|15
1652140530000|2022-05-09 23:55:30|171.51|169.21|171.14|168.84|171.53|169.23|171.08|168.78|22
1652140540000|2022-05-09 23:55:40|171.11|168.81|171.26|168.96|171.35|169.05|171.08|168.78|25
1652140550000|2022-05-09 23:55:50|171.27|168.97|171.44|169.14|171.44|169.14|171.27|168.97|13
1652140560000|2022-05-09 23:56:00|171.45|169.15|170.99|168.69|171.47|169.17|170.99|168.69|16
1652140570000|2022-05-09 23:56:10|171|168.7|171.1|168.8|171.15|168.85|170.88|168.58|30
1652140580000|2022-05-09 23:56:20|171.08|168.78|170.97|168.67|171.08|168.78|170.88|168.58|17
1652140590000|2022-05-09 23:56:30|170.92|168.62|170.89|168.59|170.95|168.65|170.69|168.39|27
1652140600000|2022-05-09 23:56:40|170.9|168.6|170.85|168.55|170.94|168.64|170.74|168.44|24
1652140610000|2022-05-09 23:56:50|170.79|168.49|169.85|167.55|170.8|168.5|169.85|167.55|29
1652140620000|2022-05-09 23:57:00|169.84|167.54|169.45|167.15|169.87|167.57|169.45|167.15|29
1652140630000|2022-05-09 23:57:10|169.42|167.12|169.48|167.18|169.64|167.34|169.11|166.81|35
1652140640000|2022-05-09 23:57:20|169.5|167.2|169.41|167.11|169.64|167.34|169.39|167.09|26
1652140650000|2022-05-09 23:57:30|169.42|167.12|169.06|166.76|169.55|167.25|169.04|166.74|26
1652140660000|2022-05-09 23:57:40|169.1|166.8|167.03|164.73|169.1|166.8|167.03|164.73|32
1652140670000|2022-05-09 23:57:50|166.63|164.33|164.6|162.3|166.63|164.33|164.58|162.28|38
1652140680000|2022-05-09 23:58:00|164.43|162.13|163.04|160.74|164.43|162.13|162.67|160.37|34
1652140690000|2022-05-09 23:58:10|162.9|160.6|161.39|159.09|162.97|160.67|161.39|159.09|34
1652140700000|2022-05-09 23:58:20|161.35|159.05|157.16|154.86|161.35|159.05|157.16|154.86|39
1652140710000|2022-05-09 23:58:30|156.89|154.59|155.14|152.84|157.1|154.8|155.14|152.84|31
1652140720000|2022-05-09 23:58:40|155.11|152.81|153.76|151.46|155.11|152.81|153.32|151.02|33
1652140730000|2022-05-09 23:58:50|153.86|151.56|156.09|153.79|156.29|153.99|153.72|151.42|39
1652140740000|2022-05-09 23:59:00|156.11|153.81|157.46|155.16|158.09|155.79|156.11|153.81|31
1652140750000|2022-05-09 23:59:10|157.56|155.26|158.31|156.01|158.5|156.2|157.44|155.14|32
1652140760000|2022-05-09 23:59:20|158.35|156.05|157.93|155.63|158.49|156.19|157.93|155.63|29
1652140770000|2022-05-09 23:59:30|157.92|155.62|158.42|156.12|158.48|156.18|157.84|155.54|30
1652140780000|2022-05-09 23:59:40|158.43|156.13|159.37|157.07|159.37|157.07|158.34|156.04|30
1652140790000|2022-05-09 23:59:50|159.51|157.21|159.74|157.44|159.74|157.44|159.45|157.15|27
1652140800000|2022-05-10 00:00:00|159.72|157.42|160.43|158.13|160.43|158.13|159.68|157.38|24
1652140810000|2022-05-10 00:00:10|160.4|158.1|162.02|159.72|162.02|159.72|160.4|158.1|33
1652140820000|2022-05-10 00:00:20|161.92|159.62|162.26|159.96|162.3|160|161.5|159.2|33
1652140830000|2022-05-10 00:00:30|162.33|160.03|163.13|160.83|163.65|161.35|162.33|160.03|34
1652140840000|2022-05-10 00:00:40|163.09|160.79|163.14|160.84|163.26|160.96|162.74|160.44|34
1652140850000|2022-05-10 00:00:50|163.27|160.97|163.72|161.42|163.93|161.63|163.27|160.97|31
1652140860000|2022-05-10 00:01:00|163.71|161.41|163.66|161.36|163.77|161.47|163.55|161.25|30
1652140870000|2022-05-10 00:01:10|163.67|161.37|162.9|160.6|163.72|161.42|162.9|160.6|26
1652140880000|2022-05-10 00:01:20|162.87|160.57|162.35|160.05|162.87|160.57|162.28|159.98|30
1652140890000|2022-05-10 00:01:30|162.38|160.08|162.91|160.61|162.96|160.66|162.1|159.8|37
1652140900000|2022-05-10 00:01:40|162.92|160.62|162.92|160.62|163.01|160.71|162.78|160.48|27
1652140910000|2022-05-10 00:01:50|162.85|160.55|163.31|161.01|163.35|161.05|162.62|160.32|32
1652140920000|2022-05-10 00:02:00|163.33|161.03|164.4|162.1|164.5|162.2|163.33|161.03|33
1652140930000|2022-05-10 00:02:10|164.47|162.17|164.45|162.15|164.67|162.37|164.42|162.12|31
1652140940000|2022-05-10 00:02:20|164.62|162.32|165.78|163.48|165.78|163.48|164.62|162.32|30
1652140950000|2022-05-10 00:02:30|165.95|163.65|166.05|163.75|166.5|164.2|165.95|163.65|29
1652140960000|2022-05-10 00:02:40|166.04|163.74|165.39|163.09|166.11|163.81|165.39|163.09|32
1652140970000|2022-05-10 00:02:50|165.47|163.17|165.87|163.57|165.87|163.57|165.34|163.04|33
1652140980000|2022-05-10 00:03:00|165.88|163.58|165.77|163.47|165.88|163.58|165.65|163.35|28
1652140990000|2022-05-10 00:03:10|165.76|163.46|164.9|162.6|165.77|163.47|164.89|162.59|31
1652141000000|2022-05-10 00:03:20|164.81|162.51|165.08|162.78|165.08|162.78|164.54|162.24|31
1652141010000|2022-05-10 00:03:30|165.12|162.82|165.65|163.35|165.98|163.68|165.12|162.82|28
1652141020000|2022-05-10 00:03:40|165.64|163.34|165.7|163.4|165.74|163.44|165.57|163.27|26
1652141030000|2022-05-10 00:03:50|165.65|163.35|165.74|163.44|165.83|163.53|165.28|162.98|32
1652141040000|2022-05-10 00:04:00|165.69|163.39|165.66|163.36|165.69|163.39|165.19|162.89|29
1652141050000|2022-05-10 00:04:10|165.7|163.4|165.7|163.4|165.75|163.45|165.56|163.26|27
1652141060000|2022-05-10 00:04:20|165.68|163.38|165.45|163.15|165.68|163.38|165.42|163.12|23
1652141070000|2022-05-10 00:04:30|165.42|163.12|165.43|163.13|165.52|163.22|165.37|163.07|21
1652141080000|2022-05-10 00:04:40|165.35|163.05|165.03|162.73|165.35|163.05|164.91|162.61|25
1652141090000|2022-05-10 00:04:50|165.06|162.76|165.15|162.85|165.61|163.31|165.06|162.76|31
1652141100000|2022-05-10 00:05:00|165.17|162.87|165.55|163.25|165.56|163.26|164.97|162.67|27
1652141110000|2022-05-10 00:05:10|165.53|163.23|165.66|163.36|165.66|163.36|165.12|162.82|29
1652141120000|2022-05-10 00:05:20|165.58|163.28|165.53|163.23|165.68|163.38|165.5|163.2|28
1652141130000|2022-05-10 00:05:30|165.48|163.18|165.19|162.89|165.51|163.21|165.12|162.82|29
1652141140000|2022-05-10 00:05:40|165.18|162.88|164.83|162.53|165.18|162.88|164.83|162.53|24
1652141150000|2022-05-10 00:05:50|164.86|162.56|164.73|162.43|164.86|162.56|164.58|162.28|30
1652141160000|2022-05-10 00:06:00|164.82|162.52|164.73|162.43|164.83|162.53|164.65|162.35|24
1652141170000|2022-05-10 00:06:10|164.67|162.37|164.85|162.55|164.96|162.66|164.62|162.32|25
1652141180000|2022-05-10 00:06:20|164.84|162.54|164.99|162.69|165.12|162.82|164.84|162.54|25
1652141190000|2022-05-10 00:06:30|165|162.7|165.34|163.04|165.46|163.16|165|162.7|28
1652141200000|2022-05-10 00:06:40|165.37|163.07|166.05|163.75|166.06|163.76|165.36|163.06|31
1652141210000|2022-05-10 00:06:50|166.06|163.76|165.61|163.31|166.06|163.76|165.59|163.29|27
1652141220000|2022-05-10 00:07:00|165.62|163.32|165.73|163.43|165.73|163.43|165.49|163.19|30
1652141230000|2022-05-10 00:07:10|165.74|163.44|165.49|163.19|165.74|163.44|165.48|163.18|24
1652141240000|2022-05-10 00:07:20|165.54|163.24|165.64|163.34|165.67|163.37|165.35|163.05|25
1652141250000|2022-05-10 00:07:30|165.63|163.33|165.5|163.2|165.66|163.36|165.44|163.14|27
1652141260000|2022-05-10 00:07:40|165.51|163.21|164.83|162.53|165.51|163.21|164.78|162.48|31
1652141270000|2022-05-10 00:07:50|164.82|162.52|164.72|162.42|164.82|162.52|164.25|161.95|35
1652141280000|2022-05-10 00:08:00|164.75|162.45|164.39|162.09|164.78|162.48|164.39|162.09|35
1652141290000|2022-05-10 00:08:10|164.38|162.08|164.72|162.42|164.76|162.46|164.34|162.04|24
1652141300000|2022-05-10 00:08:20|164.73|162.43|163.98|161.68|164.74|162.44|163.98|161.68|29
1652141310000|2022-05-10 00:08:30|163.96|161.66|163.32|161.02|163.97|161.67|163.32|161.02|32
1652141320000|2022-05-10 00:08:40|163.27|160.97|163.1|160.8|163.54|161.24|163.1|160.8|35
1652141330000|2022-05-10 00:08:50|163.09|160.79|162.88|160.58|163.16|160.86|162.8|160.5|34
1652141340000|2022-05-10 00:09:00|162.89|160.59|163.43|161.13|163.46|161.16|162.82|160.52|30
1652141350000|2022-05-10 00:09:10|163.46|161.16|163.63|161.33|163.8|161.5|163.46|161.16|32
1652141360000|2022-05-10 00:09:20|163.59|161.29|163.87|161.57|163.88|161.58|163.52|161.22|29
1652141370000|2022-05-10 00:09:30|163.86|161.56|163.85|161.55|163.91|161.61|163.74|161.44|26
1652141380000|2022-05-10 00:09:40|163.73|161.43|163.31|161.01|163.77|161.47|163.19|160.89|30
1652141390000|2022-05-10 00:09:50|163.36|161.06|163.02|160.72|163.49|161.19|163.02|160.72|29
1652141400000|2022-05-10 00:10:00|163.01|160.71|162.83|160.53|163.01|160.71|162.78|160.48|27
1652141410000|2022-05-10 00:10:10|162.85|160.55|162.68|160.38|162.85|160.55|162.64|160.34|33
1652141420000|2022-05-10 00:10:20|162.69|160.39|161.81|159.51|162.69|160.39|161.8|159.5|32
1652141430000|2022-05-10 00:10:30|161.78|159.48|161.96|159.66|162.12|159.82|161.64|159.34|31
1652141440000|2022-05-10 00:10:40|161.97|159.67|161.72|159.42|161.99|159.69|161.67|159.37|26
1652141450000|2022-05-10 00:10:50|161.71|159.41|161.48|159.18|161.72|159.42|161.48|159.18|21
1652141460000|2022-05-10 00:11:00|161.47|159.17|161.46|159.16|161.49|159.19|161.36|159.06|26
1652141470000|2022-05-10 00:11:10|161.44|159.14|161.57|159.27|161.69|159.39|161.33|159.03|25
1652141480000|2022-05-10 00:11:20|161.56|159.26|162.76|160.46|162.81|160.51|161.56|159.26|33
1652141490000|2022-05-10 00:11:30|162.86|160.56|163.11|160.81|163.39|161.09|162.83|160.53|34
1652141500000|2022-05-10 00:11:40|163.25|160.95|162.27|159.97|163.29|160.99|162.27|159.97|35
1652141510000|2022-05-10 00:11:50|162.18|159.88|162.59|160.29|162.59|160.29|162.09|159.79|25
1652141520000|2022-05-10 00:12:00|162.6|160.3|162.14|159.84|162.62|160.32|162.01|159.71|33
1652141530000|2022-05-10 00:12:10|162.08|159.78|161.61|159.31|162.11|159.81|161.61|159.31|30
1652141540000|2022-05-10 00:12:20|161.62|159.32|162.05|159.75|162.1|159.8|161.6|159.3|33
1652141550000|2022-05-10 00:12:30|162.06|159.76|161.83|159.53|162.26|159.96|161.78|159.48|29
1652141560000|2022-05-10 00:12:40|161.84|159.54|161.75|159.45|162.01|159.71|161.75|159.45|26
1652141570000|2022-05-10 00:12:50|161.74|159.44|161.84|159.54|162.01|159.71|161.68|159.38|31
1652141580000|2022-05-10 00:13:00|161.83|159.53|161.82|159.52|161.9|159.6|161.74|159.44|24
1652141590000|2022-05-10 00:13:10|161.75|159.45|161.61|159.31|161.75|159.45|161.46|159.16|31
1652141600000|2022-05-10 00:13:20|161.66|159.36|161.22|158.92|161.66|159.36|160.84|158.54|30
1652141610000|2022-05-10 00:13:30|161.18|158.88|162.89|160.59|162.9|160.6|161.18|158.88|36
1652141620000|2022-05-10 00:13:40|162.84|160.54|163.43|161.13|163.43|161.13|162.58|160.28|32
1652141630000|2022-05-10 00:13:50|163.5|161.2|162.91|160.61|163.5|161.2|162.7|160.4|34
1652141640000|2022-05-10 00:14:00|162.86|160.56|162.86|160.56|162.89|160.59|162.34|160.04|35
1652141650000|2022-05-10 00:14:10|162.87|160.57|163.61|161.31|163.64|161.34|162.58|160.28|32
1652141660000|2022-05-10 00:14:20|163.7|161.4|164.3|162|164.3|162|163.41|161.11|34
1652141670000|2022-05-10 00:14:30|164.2|161.9|163.97|161.67|164.32|162.02|163.94|161.64|35
1652141680000|2022-05-10 00:14:40|163.96|161.66|164.63|162.33|164.92|162.62|163.92|161.62|34
1652141690000|2022-05-10 00:14:50|164.62|162.32|164.25|161.95|164.68|162.38|164.01|161.71|33
1652141700000|2022-05-10 00:15:00|164.35|162.05|163.5|161.2|164.43|162.13|163.48|161.18|35
1652141710000|2022-05-10 00:15:10|163.46|161.16|164.17|161.87|164.39|162.09|163.46|161.16|36
1652141720000|2022-05-10 00:15:20|164.16|161.86|162.98|160.68|164.2|161.9|162.98|160.68|35
1652141730000|2022-05-10 00:15:30|162.89|160.59|162.92|160.62|163.09|160.79|162.71|160.41|31
1652141740000|2022-05-10 00:15:40|162.94|160.64|163.67|161.37|163.82|161.52|162.94|160.64|34
1652141750000|2022-05-10 00:15:50|163.74|161.44|163.97|161.67|163.97|161.67|163.68|161.38|33
1652141760000|2022-05-10 00:16:00|163.99|161.69|163.62|161.32|164.35|162.05|163.48|161.18|36
1652141770000|2022-05-10 00:16:10|163.6|161.3|163.47|161.17|163.61|161.31|163.38|161.08|34
1652141780000|2022-05-10 00:16:20|163.46|161.16|162.88|160.58|163.46|161.16|162.86|160.56|28
1652141790000|2022-05-10 00:16:30|162.86|160.56|162.61|160.31|163.13|160.83|162.57|160.27|34
1652141800000|2022-05-10 00:16:40|162.6|160.3|162.94|160.64|162.94|160.64|162.54|160.24|34
1652141810000|2022-05-10 00:16:50|162.93|160.63|163.47|161.17|163.62|161.32|162.9|160.6|31
1652141820000|2022-05-10 00:17:00|163.36|161.06|163.51|161.21|163.8|161.5|163.11|160.81|30
1652141830000|2022-05-10 00:17:10|163.5|161.2|163.47|161.17|163.79|161.49|163.47|161.17|29
1652141840000|2022-05-10 00:17:20|163.41|161.11|162.89|160.59|163.47|161.17|162.83|160.53|31
1652141850000|2022-05-10 00:17:30|162.68|160.38|162.86|160.56|162.97|160.67|162.64|160.34|36
1652141860000|2022-05-10 00:17:40|162.81|160.51|162.7|160.4|162.85|160.55|162.62|160.32|28
1652141870000|2022-05-10 00:17:50|162.71|160.41|162.58|160.28|162.79|160.49|162.57|160.27|32
1652141880000|2022-05-10 00:18:00|162.55|160.25|162.55|160.25|162.64|160.34|162.25|159.95|30
1652141890000|2022-05-10 00:18:10|162.58|160.28|163.48|161.18|163.62|161.32|162.57|160.27|35
1652141900000|2022-05-10 00:18:20|163.46|161.16|162.85|160.55|163.46|161.16|162.82|160.52|29
1652141910000|2022-05-10 00:18:30|162.86|160.56|162.96|160.66|162.96|160.66|162.86|160.56|25
1652141920000|2022-05-10 00:18:40|162.95|160.65|162.78|160.48|162.95|160.65|162.73|160.43|23
1652141930000|2022-05-10 00:18:50|162.73|160.43|162.5|160.2|162.75|160.45|162.5|160.2|23
1652141940000|2022-05-10 00:19:00|162.49|160.19|162.45|160.15|162.56|160.26|162.15|159.85|29
1652141950000|2022-05-10 00:19:10|162.47|160.17|162.12|159.82|162.58|160.28|162.08|159.78|27
1652141960000|2022-05-10 00:19:20|162.08|159.78|162.88|160.58|162.88|160.58|162.07|159.77|34
1652141970000|2022-05-10 00:19:30|162.84|160.54|162.73|160.43|163.01|160.71|162.64|160.34|27
1652141980000|2022-05-10 00:19:40|162.7|160.4|162.52|160.22|162.81|160.51|162.5|160.2|30
1652141990000|2022-05-10 00:19:50|162.51|160.21|162.88|160.58|162.9|160.6|162.5|160.2|28
1652142000000|2022-05-10 00:20:00|162.87|160.57|162.78|160.48|163.01|160.71|162.78|160.48|17
1652142010000|2022-05-10 00:20:10|162.8|160.5|162.48|160.18|162.8|160.5|162.1|159.8|32
1652142020000|2022-05-10 00:20:20|162.46|160.16|162.56|160.26|162.73|160.43|162.45|160.15|28
1652142030000|2022-05-10 00:20:30|162.57|160.27|162.61|160.31|162.67|160.37|162.42|160.12|27
1652142040000|2022-05-10 00:20:40|162.6|160.3|162.61|160.31|162.75|160.45|162.5|160.2|30
1652142050000|2022-05-10 00:20:50|162.62|160.32|162.74|160.44|162.98|160.68|162.57|160.27|28
1652142060000|2022-05-10 00:21:00|162.71|160.41|163.7|161.4|163.7|161.4|162.71|160.41|30
1652142070000|2022-05-10 00:21:10|163.71|161.41|163.42|161.12|163.8|161.5|163.08|160.78|33
1652142080000|2022-05-10 00:21:20|163.45|161.15|163.3|161|163.74|161.44|163.26|160.96|34
1652142090000|2022-05-10 00:21:30|163.31|161.01|162.71|160.41|163.31|161.01|162.69|160.39|33
1652142100000|2022-05-10 00:21:40|162.73|160.43|162.76|160.46|162.78|160.48|162.57|160.27|32
1652142110000|2022-05-10 00:21:50|162.8|160.5|162.76|160.46|162.9|160.6|162.6|160.3|27
1652142120000|2022-05-10 00:22:00|162.78|160.48|162.7|160.4|162.99|160.69|162.7|160.4|35
1652142130000|2022-05-10 00:22:10|162.69|160.39|162.85|160.55|162.9|160.6|162.64|160.34|29
1652142140000|2022-05-10 00:22:20|162.82|160.52|162.84|160.54|163.1|160.8|162.79|160.49|23
1652142150000|2022-05-10 00:22:30|162.86|160.56|162.76|160.46|162.91|160.61|162.75|160.45|23
1652142160000|2022-05-10 00:22:40|162.75|160.45|163.34|161.04|163.38|161.08|162.75|160.45|28
1652142170000|2022-05-10 00:22:50|163.37|161.07|163.45|161.15|163.5|161.2|162.92|160.62|29
1652142180000|2022-05-10 00:23:00|163.47|161.17|162.82|160.52|163.47|161.17|162.8|160.5|32
1652142190000|2022-05-10 00:23:10|162.84|160.54|162.91|160.61|162.95|160.65|162.73|160.43|28
1652142200000|2022-05-10 00:23:20|162.86|160.56|162.94|160.64|162.94|160.64|162.7|160.4|28
1652142210000|2022-05-10 00:23:30|162.92|160.62|163.44|161.14|163.44|161.14|162.78|160.48|31
1652142220000|2022-05-10 00:23:40|163.45|161.15|163.91|161.61|163.91|161.61|163.45|161.15|29
1652142230000|2022-05-10 00:23:50|163.92|161.62|164.43|162.13|164.65|162.35|163.91|161.61|35
1652142240000|2022-05-10 00:24:00|164.4|162.1|164.64|162.34|164.81|162.51|164.31|162.01|37
1652142250000|2022-05-10 00:24:10|164.57|162.27|164.63|162.33|164.63|162.33|164.42|162.12|27
1652142260000|2022-05-10 00:24:20|164.62|162.32|163.62|161.32|164.63|162.33|163.62|161.32|33
1652142270000|2022-05-10 00:24:30|163.59|161.29|163.52|161.22|163.76|161.46|163.52|161.22|32
1652142280000|2022-05-10 00:24:40|163.53|161.23|163.88|161.58|164.17|161.87|163.53|161.23|31
1652142290000|2022-05-10 00:24:50|163.87|161.57|163.74|161.44|163.87|161.57|163.69|161.39|27
1652142300000|2022-05-10 00:25:00|163.76|161.46|164.43|162.13|164.54|162.24|163.76|161.46|32
1652142310000|2022-05-10 00:25:10|164.42|162.12|163.82|161.52|164.46|162.16|163.82|161.52|30
1652142320000|2022-05-10 00:25:20|163.81|161.51|163.89|161.59|163.89|161.59|163.63|161.33|37
1652142330000|2022-05-10 00:25:30|163.86|161.56|163.91|161.61|163.97|161.67|163.79|161.49|30
1652142340000|2022-05-10 00:25:40|163.9|161.6|164.01|161.71|164.5|162.2|163.9|161.6|30
1652142350000|2022-05-10 00:25:50|164|161.7|164.34|162.04|164.36|162.06|163.93|161.63|34
1652142360000|2022-05-10 00:26:00|164.35|162.05|164.57|162.27|164.66|162.36|164.14|161.84|32
1652142370000|2022-05-10 00:26:10|164.56|162.26|163.99|161.69|164.6|162.3|163.99|161.69|31
1652142380000|2022-05-10 00:26:20|164.08|161.78|164.11|161.81|164.48|162.18|163.93|161.63|31
1652142390000|2022-05-10 00:26:30|164.08|161.78|163.78|161.48|164.08|161.78|163.72|161.42|36
1652142400000|2022-05-10 00:26:40|163.72|161.42|163.75|161.45|163.77|161.47|163.67|161.37|31
1652142410000|2022-05-10 00:26:50|163.76|161.46|163.87|161.57|164.09|161.79|163.75|161.45|26
1652142420000|2022-05-10 00:27:00|163.88|161.58|163.48|161.18|163.95|161.65|163.48|161.18|26
1652142430000|2022-05-10 00:27:10|163.47|161.17|163.8|161.5|163.86|161.56|163.47|161.17|30
1652142440000|2022-05-10 00:27:20|163.78|161.48|163.79|161.49|163.86|161.56|163.62|161.32|28
1652142450000|2022-05-10 00:27:30|163.78|161.48|163.4|161.1|163.78|161.48|163.39|161.09|26
1652142460000|2022-05-10 00:27:40|163.36|161.06|163.64|161.34|163.66|161.36|163.36|161.06|30
1652142470000|2022-05-10 00:27:50|163.65|161.35|163.1|160.8|163.65|161.35|162.97|160.67|37
1652142480000|2022-05-10 00:28:00|163.06|160.76|163.83|161.53|163.83|161.53|162.97|160.67|31
1652142490000|2022-05-10 00:28:10|163.75|161.45|163.51|161.21|163.8|161.5|163.13|160.83|37
1652142500000|2022-05-10 00:28:20|163.59|161.29|163.42|161.12|163.62|161.32|163.04|160.74|33
1652142510000|2022-05-10 00:28:30|163.41|161.11|163.71|161.41|163.82|161.52|163.38|161.08|36
1652142520000|2022-05-10 00:28:40|163.69|161.39|163.58|161.28|163.69|161.39|163.43|161.13|33
1652142530000|2022-05-10 00:28:50|163.57|161.27|162.95|160.65|163.63|161.33|162.72|160.42|32
1652142540000|2022-05-10 00:29:00|163|160.7|163.39|161.09|163.5|161.2|162.96|160.66|37
1652142550000|2022-05-10 00:29:10|163.38|161.08|163.23|160.93|163.39|161.09|162.97|160.67|37
1652142560000|2022-05-10 00:29:20|163.19|160.89|163.33|161.03|163.33|161.03|162.81|160.51|32
1652142570000|2022-05-10 00:29:30|163.31|161.01|163.09|160.79|163.46|161.16|162.91|160.61|29
1652142580000|2022-05-10 00:29:40|163.1|160.8|162.88|160.58|163.16|160.86|162.87|160.57|26
1652142590000|2022-05-10 00:29:50|162.91|160.61|163.61|161.31|163.62|161.32|162.91|160.61|26
1652142600000|2022-05-10 00:30:00|163.63|161.33|164.09|161.79|164.09|161.79|163.57|161.27|28
1652142610000|2022-05-10 00:30:10|164.24|161.94|163.96|161.66|164.56|162.26|163.76|161.46|34
1652142620000|2022-05-10 00:30:20|163.88|161.58|163.45|161.15|163.88|161.58|163.44|161.14|33
1652142630000|2022-05-10 00:30:30|163.41|161.11|163.49|161.19|163.64|161.34|163.26|160.96|35
1652142640000|2022-05-10 00:30:40|163.37|161.07|163.5|161.2|163.53|161.23|163.21|160.91|32
1652142650000|2022-05-10 00:30:50|163.45|161.15|163.58|161.28|163.65|161.35|163.41|161.11|32
1652142660000|2022-05-10 00:31:00|163.59|161.29|163.7|161.4|163.87|161.57|163.59|161.29|30
1652142670000|2022-05-10 00:31:10|163.68|161.38|163.28|160.98|163.68|161.38|163.28|160.98|32
1652142680000|2022-05-10 00:31:20|163.14|160.84|163.59|161.29|163.6|161.3|163.14|160.84|31
1652142690000|2022-05-10 00:31:30|163.57|161.27|163.31|161.01|163.67|161.37|163|160.7|34
1652142700000|2022-05-10 00:31:40|163.32|161.02|163.57|161.27|163.61|161.31|163.17|160.87|33
1652142710000|2022-05-10 00:31:50|163.6|161.3|163.68|161.38|163.75|161.45|163.57|161.27|26
1652142720000|2022-05-10 00:32:00|163.72|161.42|163.47|161.17|163.96|161.66|163.43|161.13|32
1652142730000|2022-05-10 00:32:10|163.48|161.18|163.33|161.03|163.5|161.2|163.05|160.75|31
1652142740000|2022-05-10 00:32:20|163.2|160.9|163.23|160.93|163.25|160.95|162.87|160.57|27
1652142750000|2022-05-10 00:32:30|163.31|161.01|163.5|161.2|163.51|161.21|163.31|161.01|31
1652142760000|2022-05-10 00:32:40|163.51|161.21|164|161.7|164|161.7|163.51|161.21|32
1652142770000|2022-05-10 00:32:50|164.06|161.76|163.95|161.65|164.35|162.05|163.87|161.57|28
1652142780000|2022-05-10 00:33:00|163.97|161.67|164.68|162.38|164.68|162.38|163.95|161.65|26
1652142790000|2022-05-10 00:33:10|164.69|162.39|164.17|161.87|164.82|162.52|164|161.7|32
1652142800000|2022-05-10 00:33:20|164.21|161.91|163.98|161.68|164.28|161.98|163.81|161.51|31
1652142810000|2022-05-10 00:33:30|163.94|161.64|163.82|161.52|163.96|161.66|163.6|161.3|27
1652142820000|2022-05-10 00:33:40|163.76|161.46|163.83|161.53|163.94|161.64|163.62|161.32|26
1652142830000|2022-05-10 00:33:50|163.85|161.55|163.95|161.65|163.95|161.65|163.77|161.47|23
1652142840000|2022-05-10 00:34:00|163.93|161.63|164.25|161.95|164.25|161.95|163.83|161.53|32
1652142850000|2022-05-10 00:34:10|164.22|161.92|164.55|162.25|164.58|162.28|164.17|161.87|23
1652142860000|2022-05-10 00:34:20|164.51|162.21|164.7|162.4|164.7|162.4|164.46|162.16|28
1652142870000|2022-05-10 00:34:30|164.71|162.41|164.45|162.15|164.73|162.43|164.41|162.11|28
1652142880000|2022-05-10 00:34:40|164.44|162.14|164.55|162.25|164.55|162.25|164.37|162.07|32
1652142890000|2022-05-10 00:34:50|164.53|162.23|164.58|162.28|164.62|162.32|164.48|162.18|27
1652142900000|2022-05-10 00:35:00|164.6|162.3|165.37|163.07|165.37|163.07|164.59|162.29|34
1652142910000|2022-05-10 00:35:10|165.4|163.1|165.25|162.95|165.68|163.38|165.09|162.79|29
1652142920000|2022-05-10 00:35:20|165.21|162.91|165.32|163.02|165.36|163.06|164.94|162.64|26
1652142930000|2022-05-10 00:35:30|165.33|163.03|165.41|163.11|165.48|163.18|165.1|162.8|26
1652142940000|2022-05-10 00:35:40|165.4|163.1|164.87|162.57|165.4|163.1|164.79|162.49|24
1652142950000|2022-05-10 00:35:50|164.92|162.62|165.06|162.76|165.35|163.05|164.92|162.62|25
1652142960000|2022-05-10 00:36:00|165.02|162.72|165.66|163.36|165.76|163.46|165.02|162.72|29
1652142970000|2022-05-10 00:36:10|165.65|163.35|165.39|163.09|165.66|163.36|165.39|163.09|23
1652142980000|2022-05-10 00:36:20|165.41|163.11|166.04|163.74|166.14|163.84|165.41|163.11|30
1652142990000|2022-05-10 00:36:30|166.07|163.77|166.08|163.78|166.1|163.8|165.96|163.66|26
1652143000000|2022-05-10 00:36:40|166.07|163.77|166.01|163.71|166.42|164.12|165.92|163.62|20
1652143010000|2022-05-10 00:36:50|165.98|163.68|166.1|163.8|166.11|163.81|165.9|163.6|19
1652143020000|2022-05-10 00:37:00|166.14|163.84|166.71|164.41|166.72|164.42|166.1|163.8|26
1652143030000|2022-05-10 00:37:10|166.79|164.49|166.23|163.93|166.85|164.55|166.23|163.93|28
1652143040000|2022-05-10 00:37:20|166.13|163.83|166.03|163.73|166.2|163.9|165.96|163.66|19
1652143050000|2022-05-10 00:37:30|166.02|163.72|166.59|164.29|166.59|164.29|165.62|163.32|35
1652143060000|2022-05-10 00:37:40|166.62|164.32|166.31|164.01|166.62|164.32|166.16|163.86|22
1652143070000|2022-05-10 00:37:50|166.3|164|166.1|163.8|166.45|164.15|166.1|163.8|26
1652143080000|2022-05-10 00:38:00|166.09|163.79|166.06|163.76|166.13|163.83|165.97|163.67|23
1652143090000|2022-05-10 00:38:10|166.12|163.82|166.02|163.72|166.36|164.06|165.96|163.66|22
1652143100000|2022-05-10 00:38:20|166.01|163.71|165.77|163.47|166.04|163.74|165.77|163.47|21
1652143110000|2022-05-10 00:38:30|165.79|163.49|165.74|163.44|165.8|163.5|165.43|163.13|30
1652143120000|2022-05-10 00:38:40|165.81|163.51|166.09|163.79|166.25|163.95|165.81|163.51|26
1652143130000|2022-05-10 00:38:50|166.1|163.8|166.35|164.05|166.35|164.05|166.07|163.77|18
1652143140000|2022-05-10 00:39:00|166.36|164.06|166.8|164.5|166.82|164.52|166.36|164.06|24
1652143150000|2022-05-10 00:39:10|166.77|164.47|166.41|164.11|166.81|164.51|166.39|164.09|33
1652143160000|2022-05-10 00:39:20|166.4|164.1|166.77|164.47|166.8|164.5|166.4|164.1|28
1652143170000|2022-05-10 00:39:30|166.76|164.46|166.86|164.56|166.86|164.56|166.48|164.18|29
1652143180000|2022-05-10 00:39:40|166.85|164.55|166.97|164.67|166.97|164.67|166.73|164.43|22
1652143190000|2022-05-10 00:39:50|166.98|164.68|166.73|164.43|167.02|164.72|166.73|164.43|23
1652143200000|2022-05-10 00:40:00|166.74|164.44|167.12|164.82|167.16|164.86|166.73|164.43|26
1652143210000|2022-05-10 00:40:10|167.3|165|167.64|165.34|167.72|165.42|167.29|164.99|26
1652143220000|2022-05-10 00:40:20|167.6|165.3|167.29|164.99|167.6|165.3|166.96|164.66|33
1652143230000|2022-05-10 00:40:30|167.21|164.91|167.4|165.1|167.4|165.1|167.09|164.79|25
1652143240000|2022-05-10 00:40:40|167.41|165.11|167.46|165.16|167.55|165.25|167.41|165.11|21
1652143250000|2022-05-10 00:40:50|167.52|165.22|167.47|165.17|167.65|165.35|167.47|165.17|24
1652143260000|2022-05-10 00:41:00|167.46|165.16|167.66|165.36|167.69|165.39|167.38|165.08|23
1652143270000|2022-05-10 00:41:10|167.65|165.35|167.14|164.84|167.65|165.35|167.14|164.84|31
1652143280000|2022-05-10 00:41:20|167.11|164.81|167.24|164.94|167.57|165.27|167.04|164.74|23
1652143290000|2022-05-10 00:41:30|167.27|164.97|167.1|164.8|167.33|165.03|167.03|164.73|29
1652143300000|2022-05-10 00:41:40|167.14|164.84|167.03|164.73|167.14|164.84|167.01|164.71|18
1652143310000|2022-05-10 00:41:50|167.02|164.72|167.14|164.84|167.41|165.11|167.01|164.71|22
1652143320000|2022-05-10 00:42:00|167.13|164.83|167.36|165.06|167.48|165.18|167.06|164.76|18
1652143330000|2022-05-10 00:42:10|167.35|165.05|167.83|165.53|167.83|165.53|167.35|165.05|26
1652143340000|2022-05-10 00:42:20|167.93|165.63|167.8|165.5|167.93|165.63|167.69|165.39|22
1652143350000|2022-05-10 00:42:30|167.86|165.56|168.07|165.77|168.07|165.77|167.86|165.56|24
1652143360000|2022-05-10 00:42:40|167.99|165.69|168.49|166.19|168.64|166.34|167.99|165.69|21
1652143370000|2022-05-10 00:42:50|168.48|166.18|168.45|166.15|168.56|166.26|168.33|166.03|23
1652143380000|2022-05-10 00:43:00|168.44|166.14|168.8|166.5|168.8|166.5|168.34|166.04|23
1652143390000|2022-05-10 00:43:10|168.81|166.51|169.02|166.72|169.03|166.73|168.77|166.47|23
1652143400000|2022-05-10 00:43:20|169.03|166.73|169|166.7|169.09|166.79|168.83|166.53|24
1652143410000|2022-05-10 00:43:30|168.94|166.64|169.43|167.13|169.62|167.32|168.93|166.63|31
1652143420000|2022-05-10 00:43:40|169.3|167|169.87|167.57|169.87|167.57|169.16|166.86|26
1652143430000|2022-05-10 00:43:50|169.82|167.52|169.75|167.45|169.91|167.61|169.49|167.19|33
1652143440000|2022-05-10 00:44:00|169.66|167.36|169.67|167.37|169.87|167.57|169.6|167.3|24
1652143450000|2022-05-10 00:44:10|169.62|167.32|169.76|167.46|169.76|167.46|169.52|167.22|27
1652143460000|2022-05-10 00:44:20|169.74|167.44|170.1|167.8|170.36|168.06|169.73|167.43|33
1652143470000|2022-05-10 00:44:30|170.11|167.81|170.32|168.02|170.36|168.06|169.98|167.68|23
1652143480000|2022-05-10 00:44:40|170.31|168.01|170.47|168.17|170.47|168.17|170.15|167.85|30
1652143490000|2022-05-10 00:44:50|170.51|168.21|170.14|167.84|170.52|168.22|170.07|167.77|31
1652143500000|2022-05-10 00:45:00|170.13|167.83|169.68|167.38|170.13|167.83|169.68|167.38|33
1652143510000|2022-05-10 00:45:10|169.66|167.36|169.4|167.1|169.7|167.4|169.1|166.8|25
1652143520000|2022-05-10 00:45:20|169.39|167.09|169.55|167.25|169.64|167.34|169.11|166.81|27
1652143530000|2022-05-10 00:45:30|169.64|167.34|169.5|167.2|169.79|167.49|169.48|167.18|25
1652143540000|2022-05-10 00:45:40|169.52|167.22|169.72|167.42|169.82|167.52|169.52|167.22|23
1652143550000|2022-05-10 00:45:50|169.71|167.41|170|167.7|170.05|167.75|169.71|167.41|30
1652143560000|2022-05-10 00:46:00|170.02|167.72|170.2|167.9|170.44|168.14|169.98|167.68|33
1652143570000|2022-05-10 00:46:10|170.19|167.89|170.57|168.27|170.6|168.3|170.13|167.83|27
1652143580000|2022-05-10 00:46:20|170.62|168.32|170.57|168.27|170.62|168.32|170.44|168.14|21
1652143590000|2022-05-10 00:46:30|170.61|168.31|171.71|169.41|171.71|169.41|170.61|168.31|32
1652143600000|2022-05-10 00:46:40|171.72|169.42|170.77|168.47|171.76|169.46|170.77|168.47|32
1652143610000|2022-05-10 00:46:50|170.78|168.48|170.81|168.51|170.88|168.58|170.52|168.22|34
1652143620000|2022-05-10 00:47:00|170.78|168.48|170.4|168.1|170.78|168.48|170.4|168.1|26
1652143630000|2022-05-10 00:47:10|170.32|168.02|170.28|167.98|170.52|168.22|170.08|167.78|28
1652143640000|2022-05-10 00:47:20|170.24|167.94|170.7|168.4|170.71|168.41|170.24|167.94|27
1652143650000|2022-05-10 00:47:30|170.81|168.51|170.51|168.21|170.81|168.51|170.49|168.19|34
1652143660000|2022-05-10 00:47:40|170.52|168.22|170.04|167.74|170.54|168.24|169.88|167.58|33
1652143670000|2022-05-10 00:47:50|170.22|167.92|170.55|168.25|170.59|168.29|170.22|167.92|24
1652143680000|2022-05-10 00:48:00|170.56|168.26|170.21|167.91|170.56|168.26|170.13|167.83|29
1652143690000|2022-05-10 00:48:10|170.22|167.92|170.22|167.92|170.33|168.03|169.91|167.61|34
1652143700000|2022-05-10 00:48:20|170.32|168.02|169.98|167.68|170.49|168.19|169.98|167.68|27
1652143710000|2022-05-10 00:48:30|169.95|167.65|169.77|167.47|169.95|167.65|169.71|167.41|26
1652143720000|2022-05-10 00:48:40|169.75|167.45|169.84|167.54|169.84|167.54|169.45|167.15|36
1652143730000|2022-05-10 00:48:50|169.88|167.58|169.75|167.45|169.9|167.6|169.65|167.35|30
1652143740000|2022-05-10 00:49:00|169.79|167.49|169.4|167.1|169.8|167.5|169.4|167.1|30
1652143750000|2022-05-10 00:49:10|169.36|167.06|169.51|167.21|169.75|167.45|169.36|167.06|33
1652143760000|2022-05-10 00:49:20|169.49|167.19|169.62|167.32|169.64|167.34|169.37|167.07|28
1652143770000|2022-05-10 00:49:30|169.57|167.27|169.26|166.96|169.62|167.32|169.26|166.96|29
1652143780000|2022-05-10 00:49:40|169.3|167|169.41|167.11|169.65|167.35|169.3|167|28
1652143790000|2022-05-10 00:49:50|169.44|167.14|169.65|167.35|169.66|167.36|169.34|167.04|28
1652143800000|2022-05-10 00:50:00|169.68|167.38|169.3|167|169.74|167.44|169.3|167|27
1652143810000|2022-05-10 00:50:10|169.29|166.99|169.55|167.25|169.57|167.27|169.25|166.95|33
1652143820000|2022-05-10 00:50:20|169.53|167.23|169.54|167.24|169.71|167.41|169.45|167.15|31
1652143830000|2022-05-10 00:50:30|169.6|167.3|169.62|167.32|169.66|167.36|169.54|167.24|19
1652143840000|2022-05-10 00:50:40|169.63|167.33|169.95|167.65|170.12|167.82|169.63|167.33|30
1652143850000|2022-05-10 00:50:50|169.96|167.66|169.69|167.39|169.96|167.66|169.68|167.38|28
1652143860000|2022-05-10 00:51:00|169.59|167.29|169.35|167.05|169.68|167.38|169.27|166.97|22
1652143870000|2022-05-10 00:51:10|169.37|167.07|169.11|166.81|169.46|167.16|169.11|166.81|29
1652143880000|2022-05-10 00:51:20|169.13|166.83|168.85|166.55|169.16|166.86|168.73|166.43|33
1652143890000|2022-05-10 00:51:30|168.86|166.56|168.77|166.47|168.86|166.56|168.64|166.34|25
1652143900000|2022-05-10 00:51:40|168.79|166.49|168.67|166.37|168.79|166.49|168.53|166.23|28
1652143910000|2022-05-10 00:51:50|168.68|166.38|168.7|166.4|168.77|166.47|168.53|166.23|29
1652143920000|2022-05-10 00:52:00|168.6|166.3|168.7|166.4|168.75|166.45|168.46|166.16|29
1652143930000|2022-05-10 00:52:10|168.71|166.41|168.81|166.51|168.81|166.51|168.66|166.36|24
1652143940000|2022-05-10 00:52:20|168.82|166.52|168.71|166.41|168.87|166.57|168.7|166.4|18
1652143950000|2022-05-10 00:52:30|168.69|166.39|168.88|166.58|169|166.7|168.69|166.39|23
1652143960000|2022-05-10 00:52:40|168.87|166.57|168.49|166.19|168.87|166.57|168.49|166.19|26
1652143970000|2022-05-10 00:52:50|168.47|166.17|168.46|166.16|168.61|166.31|168.44|166.14|21
1652143980000|2022-05-10 00:53:00|168.45|166.15|168.59|166.29|168.59|166.29|168.39|166.09|21
1652143990000|2022-05-10 00:53:10|168.62|166.32|168.54|166.24|168.64|166.34|168.53|166.23|16
1652144000000|2022-05-10 00:53:20|168.55|166.25|168.26|165.96|168.55|166.25|168.24|165.94|30
1652144010000|2022-05-10 00:53:30|168.27|165.97|168.45|166.15|168.54|166.24|168.2|165.9|26
1652144020000|2022-05-10 00:53:40|168.46|166.16|168.53|166.23|168.59|166.29|168.46|166.16|19
1652144030000|2022-05-10 00:53:50|168.57|166.27|168.78|166.48|168.87|166.57|168.5|166.2|26
1652144040000|2022-05-10 00:54:00|168.79|166.49|168.76|166.46|169.04|166.74|168.72|166.42|26
1652144050000|2022-05-10 00:54:10|168.77|166.47|168.53|166.23|168.85|166.55|168.5|166.2|26
1652144060000|2022-05-10 00:54:20|168.5|166.2|168.66|166.36|168.69|166.39|168.5|166.2|24
1652144070000|2022-05-10 00:54:30|168.67|166.37|168.72|166.42|168.85|166.55|168.66|166.36|21
1652144080000|2022-05-10 00:54:40|168.73|166.43|168.54|166.24|168.75|166.45|168.54|166.24|21
1652144090000|2022-05-10 00:54:50|168.57|166.27|168.57|166.27|168.64|166.34|168.51|166.21|23
1652144100000|2022-05-10 00:55:00|168.56|166.26|168.37|166.07|168.59|166.29|168.32|166.02|25
1652144110000|2022-05-10 00:55:10|168.4|166.1|168.67|166.37|168.69|166.39|168.4|166.1|22
1652144120000|2022-05-10 00:55:20|168.69|166.39|168.97|166.67|168.97|166.67|168.68|166.38|19
1652144130000|2022-05-10 00:55:30|168.98|166.68|168.91|166.61|169.01|166.71|168.89|166.59|17
1652144140000|2022-05-10 00:55:40|168.9|166.6|168.9|166.6|168.98|166.68|168.79|166.49|24
1652144150000|2022-05-10 00:55:50|168.98|166.68|168.92|166.62|169.06|166.76|168.92|166.62|15
1652144160000|2022-05-10 00:56:00|168.95|166.65|168.58|166.28|168.99|166.69|168.57|166.27|23
1652144170000|2022-05-10 00:56:10|168.57|166.27|168.85|166.55|168.85|166.55|168.57|166.27|22
1652144180000|2022-05-10 00:56:20|168.86|166.56|169.41|167.11|169.45|167.15|168.81|166.51|29
1652144190000|2022-05-10 00:56:30|169.39|167.09|169.43|167.13|169.51|167.21|169.36|167.06|31
1652144200000|2022-05-10 00:56:40|169.44|167.14|169.43|167.13|169.51|167.21|169.43|167.13|29
1652144210000|2022-05-10 00:56:50|169.42|167.12|169.38|167.08|169.52|167.22|169.28|166.98|22
1652144220000|2022-05-10 00:57:00|169.37|167.07|168.82|166.52|169.39|167.09|168.66|166.36|22
1652144230000|2022-05-10 00:57:10|168.83|166.53|168.79|166.49|169.03|166.73|168.78|166.48|23
1652144240000|2022-05-10 00:57:20|168.8|166.5|169.18|166.88|169.18|166.88|168.78|166.48|17
1652144250000|2022-05-10 00:57:30|169.33|167.03|169.41|167.11|169.44|167.14|169.26|166.96|25
1652144260000|2022-05-10 00:57:40|169.43|167.13|169.56|167.26|169.65|167.35|169.42|167.12|29
1652144270000|2022-05-10 00:57:50|169.57|167.27|169.52|167.22|169.79|167.49|169.52|167.22|25
1652144280000|2022-05-10 00:58:00|169.57|167.27|169.48|167.18|169.63|167.33|169.44|167.14|18
1652144290000|2022-05-10 00:58:10|169.45|167.15|169.63|167.33|169.63|167.33|169.45|167.15|19
1652144300000|2022-05-10 00:58:20|169.64|167.34|169.47|167.17|169.64|167.34|169.45|167.15|20
1652144310000|2022-05-10 00:58:30|169.45|167.15|169.61|167.31|169.61|167.31|169.45|167.15|18
1652144320000|2022-05-10 00:58:40|169.62|167.32|169.81|167.51|169.84|167.54|169.62|167.32|23
1652144330000|2022-05-10 00:58:50|169.82|167.52|169.98|167.68|170.01|167.71|169.82|167.52|20
1652144340000|2022-05-10 00:59:00|169.96|167.66|169.9|167.6|170|167.7|169.79|167.49|27
1652144350000|2022-05-10 00:59:10|169.89|167.59|169.98|167.68|170|167.7|169.89|167.59|17
1652144360000|2022-05-10 00:59:20|169.99|167.69|169.96|167.66|170.07|167.77|169.9|167.6|21
1652144370000|2022-05-10 00:59:30|169.99|167.69|170|167.7|170.32|168.02|169.96|167.66|19
1652144380000|2022-05-10 00:59:40|170.02|167.72|170.47|168.17|170.52|168.22|169.96|167.66|29
1652144390000|2022-05-10 00:59:50|170.51|168.21|170.39|168.09|170.51|168.21|170.36|168.06|25
1652144400000|2022-05-10 01:00:00|170.4|168.1|170.42|168.12|170.48|168.18|170.28|167.98|23
1652144410000|2022-05-10 01:00:10|170.39|168.09|170.35|168.05|170.46|168.16|170.27|167.97|26
1652144420000|2022-05-10 01:00:20|170.33|168.03|170.04|167.74|170.63|168.33|170.04|167.74|26
1652144430000|2022-05-10 01:00:30|170.05|167.75|170.23|167.93|170.23|167.93|169.91|167.61|26
1652144440000|2022-05-10 01:00:40|170.24|167.94|170.24|167.94|170.36|168.06|170.01|167.71|28
1652144450000|2022-05-10 01:00:50|170.22|167.92|170.03|167.73|170.3|168|170.02|167.72|16
1652144460000|2022-05-10 01:01:00|170|167.7|169.76|167.46|170|167.7|169.76|167.46|15
1652144470000|2022-05-10 01:01:10|169.75|167.45|169.7|167.4|169.87|167.57|169.47|167.17|28
1652144480000|2022-05-10 01:01:20|169.75|167.45|169.76|167.46|169.92|167.62|169.74|167.44|24
1652144490000|2022-05-10 01:01:30|169.84|167.54|169.81|167.51|169.89|167.59|169.76|167.46|14
1652144500000|2022-05-10 01:01:40|169.78|167.48|169.81|167.51|169.9|167.6|169.75|167.45|23
1652144510000|2022-05-10 01:01:50|169.88|167.58|169.81|167.51|169.88|167.58|169.73|167.43|17
1652144520000|2022-05-10 01:02:00|169.78|167.48|169.62|167.32|169.81|167.51|169.55|167.25|17
1652144530000|2022-05-10 01:02:10|169.59|167.29|169.63|167.33|169.66|167.36|169.52|167.22|15
1652144540000|2022-05-10 01:02:20|169.61|167.31|169.67|167.37|169.67|167.37|169.61|167.31|9
1652144550000|2022-05-10 01:02:30|169.66|167.36|169.87|167.57|169.94|167.64|169.66|167.36|23
1652144560000|2022-05-10 01:02:40|169.89|167.59|169.96|167.66|169.96|167.66|169.74|167.44|23
1652144570000|2022-05-10 01:02:50|169.97|167.67|169.85|167.55|169.98|167.68|169.81|167.51|15
1652144580000|2022-05-10 01:03:00|169.87|167.57|170.04|167.74|170.04|167.74|169.79|167.49|26
1652144590000|2022-05-10 01:03:10|170.19|167.89|170.47|168.17|170.55|168.25|170.19|167.89|24
1652144600000|2022-05-10 01:03:20|170.48|168.18|170.63|168.33|170.66|168.36|170.45|168.15|24
1652144610000|2022-05-10 01:03:30|170.71|168.41|170.55|168.25|170.71|168.41|170.44|168.14|24
1652144620000|2022-05-10 01:03:40|170.54|168.24|170.65|168.35|170.75|168.45|170.54|168.24|24
1652144630000|2022-05-10 01:03:50|170.68|168.38|170.66|168.36|170.77|168.47|170.63|168.33|25
1652144640000|2022-05-10 01:04:00|170.67|168.37|170.61|168.31|170.73|168.43|170.44|168.14|21
1652144650000|2022-05-10 01:04:10|170.56|168.26|170.68|168.38|170.7|168.4|170.47|168.17|22
1652144660000|2022-05-10 01:04:20|170.69|168.39|170.71|168.41|170.76|168.46|170.5|168.2|24
1652144670000|2022-05-10 01:04:30|170.74|168.44|170.73|168.43|170.78|168.48|170.64|168.34|22
1652144680000|2022-05-10 01:04:40|170.74|168.44|170.72|168.42|170.79|168.49|170.69|168.39|24
1652144690000|2022-05-10 01:04:50|170.7|168.4|171.28|168.98|171.28|168.98|170.65|168.35|32
1652144700000|2022-05-10 01:05:00|171.33|169.03|171.07|168.77|171.33|169.03|170.95|168.65|23
1652144710000|2022-05-10 01:05:10|171.09|168.79|171.75|169.45|171.8|169.5|171|168.7|28
1652144720000|2022-05-10 01:05:20|171.74|169.44|171.74|169.44|171.8|169.5|171.43|169.13|27
1652144730000|2022-05-10 01:05:30|171.75|169.45|171.5|169.2|171.97|169.67|171.5|169.2|26
1652144740000|2022-05-10 01:05:40|171.54|169.24|171.59|169.29|171.6|169.3|171.05|168.75|32
1652144750000|2022-05-10 01:05:50|171.62|169.32|171.68|169.38|171.72|169.42|171.49|169.19|24
1652144760000|2022-05-10 01:06:00|171.61|169.31|172.38|170.08|172.52|170.22|171.61|169.31|26
1652144770000|2022-05-10 01:06:10|172.37|170.07|171.81|169.51|172.37|170.07|171.77|169.47|20
1652144780000|2022-05-10 01:06:20|171.91|169.61|171.88|169.58|172.16|169.86|171.87|169.57|23
1652144790000|2022-05-10 01:06:30|171.89|169.59|172.02|169.72|172.02|169.72|171.66|169.36|30
1652144800000|2022-05-10 01:06:40|172.03|169.73|172.55|170.25|172.62|170.32|172.03|169.73|19
1652144810000|2022-05-10 01:06:50|172.54|170.24|172.14|169.84|172.72|170.42|172.13|169.83|23
1652144820000|2022-05-10 01:07:00|172.08|169.78|172.05|169.75|172.46|170.16|172.05|169.75|23
1652144830000|2022-05-10 01:07:10|172.04|169.74|172.1|169.8|172.39|170.09|171.95|169.65|24
1652144840000|2022-05-10 01:07:20|172.12|169.82|171.85|169.55|172.12|169.82|171.85|169.55|19
1652144850000|2022-05-10 01:07:30|171.89|169.59|171.72|169.42|171.93|169.63|171.72|169.42|22
1652144860000|2022-05-10 01:07:40|171.71|169.41|171.66|169.36|171.75|169.45|171.59|169.29|20
1652144870000|2022-05-10 01:07:50|171.65|169.35|171.4|169.1|171.65|169.35|171.34|169.04|28
1652144880000|2022-05-10 01:08:00|171.45|169.15|171.46|169.16|171.46|169.16|171.08|168.78|29
1652144890000|2022-05-10 01:08:10|171.47|169.17|171.48|169.18|171.54|169.24|171.35|169.05|21
1652144900000|2022-05-10 01:08:20|171.47|169.17|171.46|169.16|171.48|169.18|171.38|169.08|15
1652144910000|2022-05-10 01:08:30|171.47|169.17|171.56|169.26|171.59|169.29|171.41|169.11|22
1652144920000|2022-05-10 01:08:40|171.54|169.24|171.47|169.17|171.6|169.3|171.42|169.12|20
1652144930000|2022-05-10 01:08:50|171.46|169.16|171.52|169.22|171.54|169.24|171.36|169.06|17
1652144940000|2022-05-10 01:09:00|171.54|169.24|171.54|169.24|171.71|169.41|171.51|169.21|26
1652144950000|2022-05-10 01:09:10|171.55|169.25|171.65|169.35|171.73|169.43|171.51|169.21|25
1652144960000|2022-05-10 01:09:20|171.64|169.34|171.77|169.47|171.86|169.56|171.64|169.34|28
1652144970000|2022-05-10 01:09:30|171.7|169.4|172.35|170.05|172.4|170.1|171.7|169.4|27
1652144980000|2022-05-10 01:09:40|172.37|170.07|172.45|170.15|172.45|170.15|172.28|169.98|17
1652144990000|2022-05-10 01:09:50|172.47|170.17|172.46|170.16|172.59|170.29|172.43|170.13|22
1652145000000|2022-05-10 01:10:00|172.51|170.21|172.4|170.1|172.6|170.3|172.4|170.1|20
1652145010000|2022-05-10 01:10:10|172.46|170.16|172.37|170.07|172.46|170.16|172.35|170.05|8
1652145020000|2022-05-10 01:10:20|172.35|170.05|172.23|169.93|172.52|170.22|172.23|169.93|16
1652145030000|2022-05-10 01:10:30|172.25|169.95|171.9|169.6|172.25|169.95|171.68|169.38|24
1652145040000|2022-05-10 01:10:40|171.87|169.57|171.83|169.53|171.96|169.66|171.77|169.47|15
1652145050000|2022-05-10 01:10:50|171.86|169.56|171.75|169.45|171.86|169.56|171.64|169.34|15
1652145060000|2022-05-10 01:11:00|171.77|169.47|171.47|169.17|171.82|169.52|171.47|169.17|18
1652145070000|2022-05-10 01:11:10|171.46|169.16|171.73|169.43|171.79|169.49|171.42|169.12|19
1652145080000|2022-05-10 01:11:20|171.76|169.46|171.75|169.45|171.81|169.51|171.74|169.44|15
1652145090000|2022-05-10 01:11:30|171.78|169.48|171.57|169.27|171.78|169.48|171.55|169.25|16
1652145100000|2022-05-10 01:11:40|171.58|169.28|171.65|169.35|171.69|169.39|171.57|169.27|14
1652145110000|2022-05-10 01:11:50|171.7|169.4|171.73|169.43|171.81|169.51|171.7|169.4|13
1652145120000|2022-05-10 01:12:00|171.71|169.41|171.5|169.2|171.71|169.41|171.5|169.2|19
1652145130000|2022-05-10 01:12:10|171.56|169.26|171.15|168.85|171.58|169.28|171.05|168.75|22
1652145140000|2022-05-10 01:12:20|171.11|168.81|170.8|168.5|171.11|168.81|170.8|168.5|15
1652145150000|2022-05-10 01:12:30|170.85|168.55|170.9|168.6|170.95|168.65|170.82|168.52|10
1652145160000|2022-05-10 01:12:40|170.85|168.55|170.75|168.45|170.85|168.55|170.67|168.37|17
1652145170000|2022-05-10 01:12:50|170.74|168.44|170.73|168.43|170.82|168.52|170.68|168.38|11
1652145180000|2022-05-10 01:13:00|170.82|168.52|170.66|168.36|170.82|168.52|170.61|168.31|13
1652145190000|2022-05-10 01:13:10|170.65|168.35|170.66|168.36|170.66|168.36|170.61|168.31|4
1652145200000|2022-05-10 01:13:20|170.65|168.35|170.59|168.29|170.74|168.44|170.49|168.19|11
1652145210000|2022-05-10 01:13:30|170.58|168.28|170.74|168.44|170.74|168.44|170.5|168.2|10
1652145220000|2022-05-10 01:13:40|170.73|168.43|170.9|168.6|170.92|168.62|170.73|168.43|11
1652145230000|2022-05-10 01:13:50|170.86|168.56|170.75|168.45|170.86|168.56|170.75|168.45|12
1652145240000|2022-05-10 01:14:00|170.83|168.53|170.78|168.48|170.86|168.56|170.77|168.47|6
1652145250000|2022-05-10 01:14:10|170.82|168.52|170.83|168.53|170.92|168.62|170.77|168.47|9
1652145260000|2022-05-10 01:14:20|170.8|168.5|170.87|168.57|170.87|168.57|170.77|168.47|9
1652145270000|2022-05-10 01:14:30|170.83|168.53|170.47|168.17|170.83|168.53|170.47|168.17|24
1652145280000|2022-05-10 01:14:40|170.46|168.16|170.57|168.27|170.63|168.33|170.46|168.16|21
1652145290000|2022-05-10 01:14:50|170.61|168.31|170.47|168.17|170.63|168.33|170.41|168.11|16
1652145300000|2022-05-10 01:15:00|170.48|168.18|170.61|168.31|170.66|168.36|170.48|168.18|21
1652145310000|2022-05-10 01:15:10|170.62|168.32|170.92|168.62|170.93|168.63|170.62|168.32|20
1652145320000|2022-05-10 01:15:20|170.9|168.6|171.48|169.18|171.53|169.23|170.9|168.6|20
1652145330000|2022-05-10 01:15:30|171.46|169.16|171.46|169.16|171.63|169.33|171.38|169.08|25
1652145340000|2022-05-10 01:15:40|171.47|169.17|171.38|169.08|171.47|169.17|171.3|169|17
1652145350000|2022-05-10 01:15:50|171.39|169.09|170.98|168.68|171.4|169.1|170.98|168.68|17
1652145360000|2022-05-10 01:16:00|170.95|168.65|170.7|168.4|170.95|168.65|170.68|168.38|18
1652145370000|2022-05-10 01:16:10|170.69|168.39|170.6|168.3|170.76|168.46|170.49|168.19|30
1652145380000|2022-05-10 01:16:20|170.61|168.31|170.64|168.34|170.74|168.44|170.57|168.27|19
1652145390000|2022-05-10 01:16:30|170.66|168.36|170.79|168.49|170.82|168.52|170.64|168.34|22
1652145400000|2022-05-10 01:16:40|170.8|168.5|170.78|168.48|170.9|168.6|170.7|168.4|16
1652145410000|2022-05-10 01:16:50|170.79|168.49|170.89|168.59|170.98|168.68|170.76|168.46|23
1652145420000|2022-05-10 01:17:00|170.9|168.6|171.21|168.91|171.23|168.93|170.9|168.6|11
1652145430000|2022-05-10 01:17:10|171.17|168.87|170.86|168.56|171.17|168.87|170.81|168.51|10
1652145440000|2022-05-10 01:17:20|170.8|168.5|170.78|168.48|170.82|168.52|170.64|168.34|18
1652145450000|2022-05-10 01:17:30|170.77|168.47|170.6|168.3|170.77|168.47|170.53|168.23|21
1652145460000|2022-05-10 01:17:40|170.55|168.25|170.57|168.27|170.67|168.37|170.49|168.19|23
1652145470000|2022-05-10 01:17:50|170.56|168.26|170.56|168.26|170.65|168.35|170.55|168.25|20
1652145480000|2022-05-10 01:18:00|170.57|168.27|170.49|168.19|170.63|168.33|170.49|168.19|19
1652145490000|2022-05-10 01:18:10|170.5|168.2|170.46|168.16|170.5|168.2|170.29|167.99|23
1652145500000|2022-05-10 01:18:20|170.42|168.12|170.51|168.21|170.61|168.31|170.41|168.11|21
1652145510000|2022-05-10 01:18:30|170.48|168.18|170.44|168.14|170.6|168.3|170.39|168.09|19
1652145520000|2022-05-10 01:18:40|170.45|168.15|170.17|167.87|170.45|168.15|170.01|167.71|24
1652145530000|2022-05-10 01:18:50|170.19|167.89|170.04|167.74|170.33|168.03|170.02|167.72|27
1652145540000|2022-05-10 01:19:00|170|167.7|170.08|167.78|170.08|167.78|170|167.7|4
1652145550000|2022-05-10 01:19:10|170.18|167.88|170.38|168.08|170.39|168.09|170.18|167.88|14
1652145560000|2022-05-10 01:19:20|170.41|168.11|169.78|167.48|170.41|168.11|169.75|167.45|22
1652145570000|2022-05-10 01:19:30|169.79|167.49|169.66|167.36|169.85|167.55|169.66|167.36|25
1652145580000|2022-05-10 01:19:40|169.67|167.37|169.73|167.43|169.85|167.55|169.67|167.37|20
1652145590000|2022-05-10 01:19:50|169.72|167.42|169.94|167.64|169.95|167.65|169.72|167.42|23
1652145600000|2022-05-10 01:20:00|170.12|167.82|170|167.7|170.38|168.08|169.99|167.69|30
1652145610000|2022-05-10 01:20:10|170.01|167.71|169.97|167.67|170.01|167.71|169.89|167.59|13
1652145620000|2022-05-10 01:20:20|169.98|167.68|170.27|167.97|170.32|168.02|169.98|167.68|17
1652145630000|2022-05-10 01:20:30|170.28|167.98|170.53|168.23|170.54|168.24|170.28|167.98|20
1652145640000|2022-05-10 01:20:40|170.54|168.24|170.56|168.26|170.72|168.42|170.54|168.24|14
1652145650000|2022-05-10 01:20:50|170.57|168.27|170.48|168.18|170.68|168.38|170.41|168.11|26
1652145660000|2022-05-10 01:21:00|170.47|168.17|170.49|168.19|170.52|168.22|170.47|168.17|10
1652145670000|2022-05-10 01:21:10|170.53|168.23|170.25|167.95|170.53|168.23|170.14|167.84|23
1652145680000|2022-05-10 01:21:20|170.29|167.99|169.88|167.58|170.31|168.01|169.88|167.58|22
1652145690000|2022-05-10 01:21:30|169.87|167.57|169.95|167.65|170|167.7|169.86|167.56|14
1652145700000|2022-05-10 01:21:40|169.94|167.64|169.68|167.38|169.94|167.64|169.66|167.36|16
1652145710000|2022-05-10 01:21:50|169.71|167.41|169.76|167.46|169.78|167.48|169.65|167.35|20
1652145720000|2022-05-10 01:22:00|169.67|167.37|169.77|167.47|169.77|167.47|169.52|167.22|24
1652145730000|2022-05-10 01:22:10|169.78|167.48|169.98|167.68|169.99|167.69|169.68|167.38|21
1652145740000|2022-05-10 01:22:20|169.97|167.67|169.99|167.69|169.99|167.69|169.8|167.5|15
1652145750000|2022-05-10 01:22:30|169.98|167.68|170|167.7|170.06|167.76|169.97|167.67|8
1652145760000|2022-05-10 01:22:40|170.07|167.77|170.39|168.09|170.52|168.22|170.07|167.77|23
1652145770000|2022-05-10 01:22:50|170.38|168.08|170.37|168.07|170.42|168.12|170.35|168.05|17
1652145780000|2022-05-10 01:23:00|170.36|168.06|170.41|168.11|170.41|168.11|170.15|167.85|22
1652145790000|2022-05-10 01:23:10|170.42|168.12|170.66|168.36|170.66|168.36|170.42|168.12|18
1652145800000|2022-05-10 01:23:20|170.68|168.38|170.6|168.3|170.79|168.49|170.58|168.28|25
1652145810000|2022-05-10 01:23:30|170.61|168.31|170.54|168.24|170.73|168.43|170.52|168.22|14
1652145820000|2022-05-10 01:23:40|170.39|168.09|170.5|168.2|170.69|168.39|170.39|168.09|22
1652145830000|2022-05-10 01:23:50|170.51|168.21|170.28|167.98|170.51|168.21|170.23|167.93|19
1652145840000|2022-05-10 01:24:00|170.08|167.78|170.4|168.1|170.43|168.13|170.08|167.78|19
1652145850000|2022-05-10 01:24:10|170.34|168.04|170.53|168.23|170.56|168.26|170.34|168.04|22
1652145860000|2022-05-10 01:24:20|170.58|168.28|170.39|168.09|170.58|168.28|170.37|168.07|20
1652145870000|2022-05-10 01:24:30|170.35|168.05|170.4|168.1|170.46|168.16|170.16|167.86|26
1652145880000|2022-05-10 01:24:40|170.41|168.11|170.45|168.15|170.5|168.2|170.38|168.08|20
1652145890000|2022-05-10 01:24:50|170.44|168.14|170.39|168.09|170.46|168.16|170.37|168.07|15
1652145900000|2022-05-10 01:25:00|170.37|168.07|170.59|168.29|170.59|168.29|170.37|168.07|16
1652145910000|2022-05-10 01:25:10|170.6|168.3|170.54|168.24|170.8|168.5|170.54|168.24|27
1652145920000|2022-05-10 01:25:20|170.58|168.28|170.59|168.29|170.63|168.33|170.49|168.19|24
1652145930000|2022-05-10 01:25:30|170.6|168.3|170.51|168.21|170.67|168.37|170.51|168.21|21
1652145940000|2022-05-10 01:25:40|170.54|168.24|170.55|168.25|170.58|168.28|170.45|168.15|13
1652145950000|2022-05-10 01:25:50|170.54|168.24|170.54|168.24|170.57|168.27|170.45|168.15|19
1652145960000|2022-05-10 01:26:00|170.53|168.23|170.8|168.5|170.82|168.52|170.52|168.22|23
1652145970000|2022-05-10 01:26:10|170.74|168.44|170.87|168.57|170.94|168.64|170.74|168.44|24
1652145980000|2022-05-10 01:26:20|170.86|168.56|170.81|168.51|170.89|168.59|170.75|168.45|24
1652145990000|2022-05-10 01:26:30|170.86|168.56|170.98|168.68|170.98|168.68|170.79|168.49|19
1652146000000|2022-05-10 01:26:40|170.99|168.69|171.18|168.88|171.18|168.88|170.9|168.6|13
1652146010000|2022-05-10 01:26:50|171.27|168.97|170.99|168.69|171.29|168.99|170.98|168.68|22
1652146020000|2022-05-10 01:27:00|170.97|168.67|170.95|168.65|171.06|168.76|170.88|168.58|19
1652146030000|2022-05-10 01:27:10|170.94|168.64|170.9|168.6|171.02|168.72|170.89|168.59|19
1652146040000|2022-05-10 01:27:20|170.89|168.59|170.63|168.33|170.89|168.59|170.56|168.26|19
1652146050000|2022-05-10 01:27:30|170.62|168.32|170.65|168.35|170.7|168.4|170.62|168.32|8
1652146060000|2022-05-10 01:27:40|170.58|168.28|170.83|168.53|170.84|168.54|170.58|168.28|19
1652146070000|2022-05-10 01:27:50|170.84|168.54|170.86|168.56|170.86|168.56|170.76|168.46|17
1652146080000|2022-05-10 01:28:00|170.81|168.51|170.76|168.46|170.89|168.59|170.75|168.45|14
1652146090000|2022-05-10 01:28:10|170.75|168.45|170.84|168.54|170.89|168.59|170.75|168.45|20
1652146100000|2022-05-10 01:28:20|170.73|168.43|170.65|168.35|170.79|168.49|170.6|168.3|16
1652146110000|2022-05-10 01:28:30|170.57|168.27|170.54|168.24|170.59|168.29|170.47|168.17|19
1652146120000|2022-05-10 01:28:40|170.55|168.25|170.55|168.25|170.61|168.31|170.53|168.23|18
1652146130000|2022-05-10 01:28:50|170.56|168.26|170.71|168.41|170.71|168.41|170.48|168.18|14
1652146140000|2022-05-10 01:29:00|170.72|168.42|171.29|168.99|171.29|168.99|170.71|168.41|24
1652146150000|2022-05-10 01:29:10|171.32|169.02|171.02|168.72|171.4|169.1|171.02|168.72|26
1652146160000|2022-05-10 01:29:20|171.03|168.73|170.98|168.68|171.05|168.75|170.95|168.65|14
1652146170000|2022-05-10 01:29:30|170.99|168.69|170.89|168.59|171.18|168.88|170.82|168.52|25
1652146180000|2022-05-10 01:29:40|170.9|168.6|170.77|168.47|170.9|168.6|170.68|168.38|23
1652146190000|2022-05-10 01:29:50|170.78|168.48|170.79|168.49|170.87|168.57|170.77|168.47|14
1652146200000|2022-05-10 01:30:00|170.78|168.48|170.61|168.31|170.79|168.49|170.61|168.31|18
1652146210000|2022-05-10 01:30:10|170.51|168.21|170.41|168.11|170.64|168.34|170.41|168.11|18
1652146220000|2022-05-10 01:30:20|170.56|168.26|170.38|168.08|170.56|168.26|170.35|168.05|21
1652146230000|2022-05-10 01:30:30|170.37|168.07|170|167.7|170.37|168.07|169.99|167.69|24
1652146240000|2022-05-10 01:30:40|169.99|167.69|169.86|167.56|170|167.7|169.7|167.4|22
1652146250000|2022-05-10 01:30:50|169.91|167.61|169.9|167.6|169.96|167.66|169.85|167.55|15
1652146260000|2022-05-10 01:31:00|169.88|167.58|169.96|167.66|169.96|167.66|169.8|167.5|14
1652146270000|2022-05-10 01:31:10|169.98|167.68|169.75|167.45|169.99|167.69|169.69|167.39|22
1652146280000|2022-05-10 01:31:20|169.74|167.44|169.74|167.44|169.79|167.49|169.68|167.38|23
1652146290000|2022-05-10 01:31:30|169.7|167.4|169.8|167.5|169.86|167.56|169.69|167.39|18
1652146300000|2022-05-10 01:31:40|169.81|167.51|169.73|167.43|169.85|167.55|169.71|167.41|19
1652146310000|2022-05-10 01:31:50|169.67|167.37|169.88|167.58|169.88|167.58|169.67|167.37|15
1652146320000|2022-05-10 01:32:00|169.89|167.59|169.83|167.53|169.9|167.6|169.77|167.47|17
1652146330000|2022-05-10 01:32:10|169.81|167.51|169.45|167.15|169.89|167.59|169.45|167.15|24
1652146340000|2022-05-10 01:32:20|169.46|167.16|169.52|167.22|169.52|167.22|169.41|167.11|16
1652146350000|2022-05-10 01:32:30|169.51|167.21|168.83|166.53|169.51|167.21|168.83|166.53|23
1652146360000|2022-05-10 01:32:40|168.87|166.57|168.81|166.51|168.96|166.66|168.79|166.49|16
1652146370000|2022-05-10 01:32:50|168.8|166.5|168.94|166.64|168.94|166.64|168.8|166.5|14
1652146380000|2022-05-10 01:33:00|168.9|166.6|168.84|166.54|169|166.7|168.83|166.53|25
1652146390000|2022-05-10 01:33:10|168.88|166.58|169.1|166.8|169.1|166.8|168.76|166.46|27
1652146400000|2022-05-10 01:33:20|169.11|166.81|169.08|166.78|169.48|167.18|169.03|166.73|26
1652146410000|2022-05-10 01:33:30|169.09|166.79|168.8|166.5|169.1|166.8|168.8|166.5|12
1652146420000|2022-05-10 01:33:40|168.77|166.47|168.42|166.12|168.8|166.5|168.42|166.12|28
1652146430000|2022-05-10 01:33:50|168.43|166.13|168.46|166.16|168.46|166.16|168.03|165.73|25
1652146440000|2022-05-10 01:34:00|168.47|166.17|168.38|166.08|168.55|166.25|168.33|166.03|22
1652146450000|2022-05-10 01:34:10|168.41|166.11|168.57|166.27|168.57|166.27|168.41|166.11|20
1652146460000|2022-05-10 01:34:20|168.58|166.28|168.72|166.42|168.74|166.44|168.58|166.28|19
1652146470000|2022-05-10 01:34:30|168.71|166.41|168.71|166.41|168.78|166.48|168.62|166.32|21
1652146480000|2022-05-10 01:34:40|168.75|166.45|168.62|166.32|168.75|166.45|168.6|166.3|18
1652146490000|2022-05-10 01:34:50|168.66|166.36|168.66|166.36|168.66|166.36|168.57|166.27|10
1652146500000|2022-05-10 01:35:00|168.67|166.37|168.5|166.2|168.73|166.43|168.5|166.2|18
1652146510000|2022-05-10 01:35:10|168.53|166.23|168.45|166.15|168.53|166.23|168.44|166.14|13
1652146520000|2022-05-10 01:35:20|168.46|166.16|168.53|166.23|168.53|166.23|168.38|166.08|18
1652146530000|2022-05-10 01:35:30|168.54|166.24|168.54|166.24|168.63|166.33|168.47|166.17|27
1652146540000|2022-05-10 01:35:40|168.53|166.23|168.56|166.26|168.57|166.27|168.4|166.1|20
1652146550000|2022-05-10 01:35:50|168.54|166.24|168.48|166.18|168.54|166.24|168.4|166.1|13
1652146560000|2022-05-10 01:36:00|168.47|166.17|168.64|166.34|168.64|166.34|168.45|166.15|16
1652146570000|2022-05-10 01:36:10|168.66|166.36|168.66|166.36|168.7|166.4|168.64|166.34|5
1652146580000|2022-05-10 01:36:20|168.65|166.35|168.26|165.96|168.66|166.36|168.26|165.96|18
1652146590000|2022-05-10 01:36:30|168.37|166.07|167.96|165.66|168.37|166.07|167.9|165.6|20
1652146600000|2022-05-10 01:36:40|167.94|165.64|168.38|166.08|168.39|166.09|167.91|165.61|23
1652146610000|2022-05-10 01:36:50|168.37|166.07|168.47|166.17|168.59|166.29|168.31|166.01|15
1652146620000|2022-05-10 01:37:00|168.5|166.2|168.62|166.32|168.62|166.32|168.43|166.13|22
1652146630000|2022-05-10 01:37:10|168.63|166.33|168.4|166.1|168.73|166.43|168.4|166.1|25
1652146640000|2022-05-10 01:37:20|168.39|166.09|168.38|166.08|168.48|166.18|168.33|166.03|22
1652146650000|2022-05-10 01:37:30|168.37|166.07|168.26|165.96|168.43|166.13|168.26|165.96|13
1652146660000|2022-05-10 01:37:40|168.25|165.95|167.91|165.61|168.28|165.98|167.91|165.61|16
1652146670000|2022-05-10 01:37:50|167.9|165.6|167.96|165.66|167.96|165.66|167.82|165.52|8
1652146680000|2022-05-10 01:38:00|167.99|165.69|167.98|165.68|168.03|165.73|167.98|165.68|12
1652146690000|2022-05-10 01:38:10|168.07|165.77|168.41|166.11|168.46|166.16|168.07|165.77|20
1652146700000|2022-05-10 01:38:20|168.42|166.12|168.45|166.15|168.52|166.22|168.42|166.12|9
1652146710000|2022-05-10 01:38:30|168.48|166.18|168.47|166.17|168.5|166.2|168.42|166.12|15
1652146720000|2022-05-10 01:38:40|168.46|166.16|168.38|166.08|168.46|166.16|168.36|166.06|14
1652146730000|2022-05-10 01:38:50|168.4|166.1|168.06|165.76|168.46|166.16|168.01|165.71|23
1652146740000|2022-05-10 01:39:00|168.02|165.72|167.85|165.55|168.02|165.72|167.81|165.51|11
1652146750000|2022-05-10 01:39:10|167.9|165.6|167.9|165.6|167.97|165.67|167.88|165.58|10
1652146760000|2022-05-10 01:39:20|167.91|165.61|167.99|165.69|167.99|165.69|167.91|165.61|13
1652146770000|2022-05-10 01:39:30|168|165.7|168.29|165.99|168.29|165.99|168|165.7|12
1652146780000|2022-05-10 01:39:40|168.22|165.92|168.34|166.04|168.35|166.05|168.22|165.92|13
1652146790000|2022-05-10 01:39:50|168.37|166.07|168.49|166.19|168.49|166.19|168.37|166.07|12
1652146800000|2022-05-10 01:40:00|168.5|166.2|168.45|166.15|168.5|166.2|168.41|166.11|10
1652146810000|2022-05-10 01:40:10|168.46|166.16|168.72|166.42|168.72|166.42|168.44|166.14|21
1652146820000|2022-05-10 01:40:20|168.73|166.43|168.88|166.58|168.88|166.58|168.7|166.4|18
1652146830000|2022-05-10 01:40:30|168.86|166.56|168.65|166.35|168.86|166.56|168.62|166.32|31
1652146840000|2022-05-10 01:40:40|168.62|166.32|168.69|166.39|168.74|166.44|168.61|166.31|20
1652146850000|2022-05-10 01:40:50|168.7|166.4|168.42|166.12|168.7|166.4|168.42|166.12|22
1652146860000|2022-05-10 01:41:00|168.43|166.13|168.32|166.02|168.49|166.19|168.27|165.97|17
1652146870000|2022-05-10 01:41:10|168.3|166|167.99|165.69|168.3|166|167.95|165.65|13
1652146880000|2022-05-10 01:41:20|167.97|165.67|167.97|165.67|167.98|165.68|167.83|165.53|11
1652146890000|2022-05-10 01:41:30|167.92|165.62|167.83|165.53|167.99|165.69|167.79|165.49|17
1652146900000|2022-05-10 01:41:40|167.8|165.5|167.91|165.61|167.91|165.61|167.62|165.32|26
1652146910000|2022-05-10 01:41:50|167.93|165.63|167.7|165.4|167.97|165.67|167.69|165.39|20
1652146920000|2022-05-10 01:42:00|167.78|165.48|167.99|165.69|167.99|165.69|167.78|165.48|17
1652146930000|2022-05-10 01:42:10|167.97|165.67|167.89|165.59|167.97|165.67|167.72|165.42|18
1652146940000|2022-05-10 01:42:20|167.88|165.58|168.36|166.06|168.36|166.06|167.82|165.52|24
1652146950000|2022-05-10 01:42:30|168.37|166.07|168.51|166.21|168.54|166.24|168.37|166.07|21
1652146960000|2022-05-10 01:42:40|168.52|166.22|168.63|166.33|168.66|166.36|168.49|166.19|20
1652146970000|2022-05-10 01:42:50|168.65|166.35|168.7|166.4|168.78|166.48|168.63|166.33|18
1652146980000|2022-05-10 01:43:00|168.68|166.38|168.63|166.33|168.68|166.38|168.5|166.2|18
1652146990000|2022-05-10 01:43:10|168.61|166.31|168.72|166.42|168.72|166.42|168.57|166.27|24
1652147000000|2022-05-10 01:43:20|168.67|166.37|168.54|166.24|168.73|166.43|168.43|166.13|20
1652147010000|2022-05-10 01:43:30|168.52|166.22|168.72|166.42|168.73|166.43|168.5|166.2|17
1652147020000|2022-05-10 01:43:40|168.7|166.4|168.81|166.51|168.92|166.62|168.7|166.4|24
1652147030000|2022-05-10 01:43:50|168.75|166.45|168.54|166.24|168.75|166.45|168.54|166.24|21
1652147040000|2022-05-10 01:44:00|168.55|166.25|168.81|166.51|168.81|166.51|168.55|166.25|18
1652147050000|2022-05-10 01:44:10|168.74|166.44|168.79|166.49|168.86|166.56|168.67|166.37|27
1652147060000|2022-05-10 01:44:20|168.84|166.54|168.94|166.64|168.94|166.64|168.8|166.5|11
1652147070000|2022-05-10 01:44:30|168.95|166.65|168.99|166.69|168.99|166.69|168.86|166.56|10
1652147080000|2022-05-10 01:44:40|168.91|166.61|169.08|166.78|169.08|166.78|168.9|166.6|20
1652147090000|2022-05-10 01:44:50|169.09|166.79|168.94|166.64|169.14|166.84|168.85|166.55|19
1652147100000|2022-05-10 01:45:00|168.97|166.67|168.81|166.51|169|166.7|168.81|166.51|16
1652147110000|2022-05-10 01:45:10|168.78|166.48|168.68|166.38|168.85|166.55|168.68|166.38|18
1652147120000|2022-05-10 01:45:20|168.73|166.43|168.46|166.16|168.74|166.44|168.46|166.16|24
1652147130000|2022-05-10 01:45:30|168.47|166.17|168.38|166.08|168.55|166.25|168.32|166.02|22
1652147140000|2022-05-10 01:45:40|168.39|166.09|168.48|166.18|168.56|166.26|168.39|166.09|19
1652147150000|2022-05-10 01:45:50|168.5|166.2|168.46|166.16|168.54|166.24|168.39|166.09|19
1652147160000|2022-05-10 01:46:00|168.45|166.15|168.71|166.41|168.71|166.41|168.36|166.06|24
1652147170000|2022-05-10 01:46:10|168.68|166.38|168.72|166.42|168.82|166.52|168.66|166.36|20
1652147180000|2022-05-10 01:46:20|168.73|166.43|168.81|166.51|168.81|166.51|168.7|166.4|18
1652147190000|2022-05-10 01:46:30|168.82|166.52|168.95|166.65|168.96|166.66|168.75|166.45|22
1652147200000|2022-05-10 01:46:40|168.96|166.66|169.08|166.78|169.09|166.79|168.96|166.66|16
1652147210000|2022-05-10 01:46:50|169.09|166.79|169.29|166.99|169.36|167.06|169.09|166.79|14
1652147220000|2022-05-10 01:47:00|169.16|166.86|169.52|167.22|169.55|167.25|169.08|166.78|23
1652147230000|2022-05-10 01:47:10|169.51|167.21|169.38|167.08|169.51|167.21|169.31|167.01|18
1652147240000|2022-05-10 01:47:20|169.37|167.07|168.98|166.68|169.38|167.08|168.87|166.57|21
1652147250000|2022-05-10 01:47:30|168.99|166.69|168.98|166.68|168.99|166.69|168.81|166.51|11
1652147260000|2022-05-10 01:47:40|168.99|166.69|168.92|166.62|169|166.7|168.92|166.62|9
1652147270000|2022-05-10 01:47:50|168.91|166.61|169|166.7|169|166.7|168.9|166.6|9
1652147280000|2022-05-10 01:48:00|169.01|166.71|169.08|166.78|169.09|166.79|169.01|166.71|9
1652147290000|2022-05-10 01:48:10|169.09|166.79|169.41|167.11|169.41|167.11|169.09|166.79|10
1652147300000|2022-05-10 01:48:20|169.36|167.06|168.99|166.69|169.36|167.06|168.99|166.69|21
1652147310000|2022-05-10 01:48:30|168.9|166.6|168.84|166.54|168.9|166.6|168.73|166.43|16
1652147320000|2022-05-10 01:48:40|168.71|166.41|168.64|166.34|168.73|166.43|168.61|166.31|20
1652147330000|2022-05-10 01:48:50|168.63|166.33|168.48|166.18|168.64|166.34|168.45|166.15|20
1652147340000|2022-05-10 01:49:00|168.44|166.14|168.46|166.16|168.49|166.19|168.19|165.89|31
1652147350000|2022-05-10 01:49:10|168.45|166.15|168.57|166.27|168.62|166.32|168.45|166.15|19
1652147360000|2022-05-10 01:49:20|168.58|166.28|168.38|166.08|168.6|166.3|168.38|166.08|20
1652147370000|2022-05-10 01:49:30|168.37|166.07|168.35|166.05|168.44|166.14|168.08|165.78|24
1652147380000|2022-05-10 01:49:40|168.34|166.04|168.06|165.76|168.36|166.06|168.01|165.71|14
1652147390000|2022-05-10 01:49:50|168.04|165.74|168.28|165.98|168.28|165.98|168|165.7|13
1652147400000|2022-05-10 01:50:00|168.29|165.99|168.61|166.31|168.61|166.31|168.27|165.97|20
1652147410000|2022-05-10 01:50:10|168.62|166.32|168.73|166.43|168.76|166.46|168.55|166.25|23
1652147420000|2022-05-10 01:50:20|168.77|166.47|168.77|166.47|168.82|166.52|168.73|166.43|8
1652147430000|2022-05-10 01:50:30|168.75|166.45|168.47|166.17|168.75|166.45|168.47|166.17|20
1652147440000|2022-05-10 01:50:40|168.46|166.16|168.54|166.24|168.57|166.27|168.33|166.03|22
1652147450000|2022-05-10 01:50:50|168.52|166.22|168.66|166.36|168.68|166.38|168.51|166.21|15
1652147460000|2022-05-10 01:51:00|168.65|166.35|168.79|166.49|168.8|166.5|168.62|166.32|24
1652147470000|2022-05-10 01:51:10|168.8|166.5|168.84|166.54|168.88|166.58|168.78|166.48|12
1652147480000|2022-05-10 01:51:20|168.83|166.53|168.84|166.54|168.94|166.64|168.76|166.46|24
1652147490000|2022-05-10 01:51:30|168.83|166.53|168.83|166.53|168.85|166.55|168.8|166.5|10
1652147500000|2022-05-10 01:51:40|168.8|166.5|168.89|166.59|168.89|166.59|168.77|166.47|16
1652147510000|2022-05-10 01:51:50|168.9|166.6|169.08|166.78|169.08|166.78|168.88|166.58|13
1652147520000|2022-05-10 01:52:00|169.12|166.82|168.94|166.64|169.36|167.06|168.94|166.64|17
1652147530000|2022-05-10 01:52:10|168.99|166.69|169.45|167.15|169.45|167.15|168.99|166.69|21
1652147540000|2022-05-10 01:52:20|169.46|167.16|169.6|167.3|169.6|167.3|169.45|167.15|13
1652147550000|2022-05-10 01:52:30|169.61|167.31|169.62|167.32|169.67|167.37|169.54|167.24|20
1652147560000|2022-05-10 01:52:40|169.56|167.26|169.49|167.19|169.56|167.26|169.46|167.16|14
1652147570000|2022-05-10 01:52:50|169.54|167.24|169.72|167.42|169.75|167.45|169.54|167.24|18
1652147580000|2022-05-10 01:53:00|169.75|167.45|169.7|167.4|169.85|167.55|169.66|167.36|14
1652147590000|2022-05-10 01:53:10|169.64|167.34|169.65|167.35|169.85|167.55|169.62|167.32|22
1652147600000|2022-05-10 01:53:20|169.64|167.34|169.47|167.17|169.64|167.34|169.45|167.15|18
1652147610000|2022-05-10 01:53:30|169.48|167.18|169.49|167.19|169.5|167.2|169.46|167.16|12
1652147620000|2022-05-10 01:53:40|169.48|167.18|169.95|167.65|169.95|167.65|169.45|167.15|21
1652147630000|2022-05-10 01:53:50|169.96|167.66|169.97|167.67|169.99|167.69|169.84|167.54|22
1652147640000|2022-05-10 01:54:00|169.91|167.61|169.89|167.59|169.93|167.63|169.69|167.39|23
1652147650000|2022-05-10 01:54:10|169.94|167.64|169.64|167.34|169.94|167.64|169.61|167.31|18
1652147660000|2022-05-10 01:54:20|169.71|167.41|169.84|167.54|169.84|167.54|169.69|167.39|13
1652147670000|2022-05-10 01:54:30|169.85|167.55|170.02|167.72|170.08|167.78|169.85|167.55|22
1652147680000|2022-05-10 01:54:40|170|167.7|170.08|167.78|170.08|167.78|169.99|167.69|6
1652147690000|2022-05-10 01:54:50|170.09|167.79|169.83|167.53|170.09|167.79|169.83|167.53|15
1652147700000|2022-05-10 01:55:00|169.85|167.55|169.98|167.68|169.99|167.69|169.83|167.53|10
1652147710000|2022-05-10 01:55:10|169.99|167.69|169.78|167.48|169.99|167.69|169.78|167.48|13
1652147720000|2022-05-10 01:55:20|169.79|167.49|169.71|167.41|169.86|167.56|169.71|167.41|18
1652147730000|2022-05-10 01:55:30|169.7|167.4|169.66|167.36|169.73|167.43|169.63|167.33|15
1652147740000|2022-05-10 01:55:40|169.65|167.35|169.57|167.27|169.65|167.35|169.55|167.25|15
1652147750000|2022-05-10 01:55:50|169.58|167.28|169.53|167.23|169.7|167.4|169.53|167.23|17
1652147760000|2022-05-10 01:56:00|169.54|167.24|169.67|167.37|169.67|167.37|169.51|167.21|19
1652147770000|2022-05-10 01:56:10|169.72|167.42|169.62|167.32|169.74|167.44|169.62|167.32|11
1652147780000|2022-05-10 01:56:20|169.61|167.31|169.96|167.66|169.96|167.66|169.61|167.31|16
1652147790000|2022-05-10 01:56:30|170.03|167.73|170.04|167.74|170.09|167.79|169.93|167.63|18
1652147800000|2022-05-10 01:56:40|170.03|167.73|169.89|167.59|170.03|167.73|169.83|167.53|17
1652147810000|2022-05-10 01:56:50|169.88|167.58|170.05|167.75|170.34|168.04|169.88|167.58|24
1652147820000|2022-05-10 01:57:00|170.04|167.74|170.12|167.82|170.23|167.93|169.91|167.61|18
1652147830000|2022-05-10 01:57:10|170.13|167.83|169.84|167.54|170.27|167.97|169.82|167.52|17
1652147840000|2022-05-10 01:57:20|169.88|167.58|169.8|167.5|169.97|167.67|169.79|167.49|26
1652147850000|2022-05-10 01:57:30|169.79|167.49|169.8|167.5|169.87|167.57|169.74|167.44|13
1652147860000|2022-05-10 01:57:40|169.86|167.56|169.78|167.48|169.91|167.61|169.78|167.48|14
1652147870000|2022-05-10 01:57:50|169.81|167.51|169.68|167.38|169.83|167.53|169.56|167.26|24
1652147880000|2022-05-10 01:58:00|169.69|167.39|169.71|167.41|169.77|167.47|169.69|167.39|18
1652147890000|2022-05-10 01:58:10|169.7|167.4|169.65|167.35|169.71|167.41|169.61|167.31|9
1652147900000|2022-05-10 01:58:20|169.61|167.31|169.5|167.2|169.61|167.31|169.43|167.13|14
1652147910000|2022-05-10 01:58:30|169.52|167.22|169.45|167.15|169.52|167.22|169.4|167.1|11
1652147920000|2022-05-10 01:58:40|169.46|167.16|169.48|167.18|169.53|167.23|169.46|167.16|8
1652147930000|2022-05-10 01:58:50|169.53|167.23|169.58|167.28|169.65|167.35|169.53|167.23|15
1652147940000|2022-05-10 01:59:00|169.57|167.27|169.46|167.16|169.63|167.33|169.43|167.13|17
1652147950000|2022-05-10 01:59:10|169.48|167.18|168.99|166.69|169.48|167.18|168.94|166.64|18
1652147960000|2022-05-10 01:59:20|169|166.7|169.4|167.1|169.4|167.1|169|166.7|14
1652147970000|2022-05-10 01:59:30|169.15|166.85|169.45|167.15|169.45|167.15|169.1|166.8|15
1652147980000|2022-05-10 01:59:40|169.41|167.11|169.47|167.17|169.5|167.2|169.41|167.11|12
1652147990000|2022-05-10 01:59:50|169.35|167.05|169.09|166.79|169.35|167.05|169.07|166.77|15
1652148000000|2022-05-10 02:00:00|169.2|166.9|169.1|166.8|169.48|167.18|169.1|166.8|22
1652148010000|2022-05-10 02:00:10|169.11|166.81|169.02|166.72|169.12|166.82|169.02|166.72|9
1652148020000|2022-05-10 02:00:20|169.04|166.74|169.02|166.72|169.26|166.96|168.99|166.69|13
1652148030000|2022-05-10 02:00:30|169.01|166.71|169.46|167.16|169.46|167.16|169.01|166.71|15
1652148040000|2022-05-10 02:00:40|169.45|167.15|169.44|167.14|169.49|167.19|169.44|167.14|9
1652148050000|2022-05-10 02:00:50|169.46|167.16|169.37|167.07|169.46|167.16|169.37|167.07|12
1652148060000|2022-05-10 02:01:00|169.36|167.06|169|166.7|169.36|167.06|169|166.7|15
1652148070000|2022-05-10 02:01:10|168.99|166.69|168.96|166.66|169.01|166.71|168.95|166.65|7
1652148080000|2022-05-10 02:01:20|168.91|166.61|168.97|166.67|168.97|166.67|168.9|166.6|8
1652148090000|2022-05-10 02:01:30|169|166.7|168.81|166.51|169.03|166.73|168.81|166.51|17
1652148100000|2022-05-10 02:01:40|168.8|166.5|168.92|166.62|168.96|166.66|168.73|166.43|21
1652148110000|2022-05-10 02:01:50|168.89|166.59|168.89|166.59|168.89|166.59|168.82|166.52|5
1652148120000|2022-05-10 02:02:00|168.84|166.54|168.79|166.49|168.87|166.57|168.78|166.48|15
1652148130000|2022-05-10 02:02:10|168.78|166.48|168.63|166.33|168.8|166.5|168.63|166.33|12
1652148140000|2022-05-10 02:02:20|168.64|166.34|168.65|166.35|168.67|166.37|168.59|166.29|10
1652148150000|2022-05-10 02:02:30|168.66|166.36|168.88|166.58|168.88|166.58|168.66|166.36|9
1652148160000|2022-05-10 02:02:40|168.81|166.51|168.88|166.58|168.88|166.58|168.79|166.49|10
1652148170000|2022-05-10 02:02:50|168.85|166.55|168.74|166.44|168.86|166.56|168.74|166.44|20
1652148180000|2022-05-10 02:03:00|168.75|166.45|168.87|166.57|168.87|166.57|168.75|166.45|16
1652148190000|2022-05-10 02:03:10|168.83|166.53|168.69|166.39|168.9|166.6|168.63|166.33|22
1652148200000|2022-05-10 02:03:20|168.71|166.41|168.54|166.24|168.71|166.41|168.38|166.08|23
1652148210000|2022-05-10 02:03:30|168.55|166.25|168.45|166.15|168.61|166.31|168.43|166.13|12
1652148220000|2022-05-10 02:03:40|168.44|166.14|168.39|166.09|168.45|166.15|168.39|166.09|9
1652148230000|2022-05-10 02:03:50|168.38|166.08|168.42|166.12|168.47|166.17|168.38|166.08|10
1652148240000|2022-05-10 02:04:00|168.39|166.09|168.37|166.07|168.44|166.14|168.01|165.71|23
1652148250000|2022-05-10 02:04:10|168.41|166.11|168.61|166.31|168.61|166.31|168.37|166.07|22
1652148260000|2022-05-10 02:04:20|168.66|166.36|168.62|166.32|168.73|166.43|168.62|166.32|12
1652148270000|2022-05-10 02:04:30|168.65|166.35|168.72|166.42|168.72|166.42|168.65|166.35|10
1652148280000|2022-05-10 02:04:40|168.74|166.44|168.95|166.65|168.98|166.68|168.69|166.39|23
1652148290000|2022-05-10 02:04:50|168.98|166.68|168.88|166.58|168.98|166.68|168.88|166.58|13
1652148300000|2022-05-10 02:05:00|168.87|166.57|168.79|166.49|168.89|166.59|168.76|166.46|22
1652148310000|2022-05-10 02:05:10|168.8|166.5|168.9|166.6|168.97|166.67|168.8|166.5|16
1652148320000|2022-05-10 02:05:20|168.91|166.61|168.97|166.67|168.99|166.69|168.91|166.61|12
1652148330000|2022-05-10 02:05:30|168.91|166.61|168.95|166.65|169|166.7|168.91|166.61|12
1652148340000|2022-05-10 02:05:40|168.9|166.6|168.76|166.46|168.91|166.61|168.73|166.43|18
1652148350000|2022-05-10 02:05:50|168.84|166.54|168.77|166.47|168.85|166.55|168.7|166.4|10
1652148360000|2022-05-10 02:06:00|168.78|166.48|168.68|166.38|168.85|166.55|168.66|166.36|18
1652148370000|2022-05-10 02:06:10|168.62|166.32|168.5|166.2|168.62|166.32|168.43|166.13|24
1652148380000|2022-05-10 02:06:20|168.52|166.22|168.83|166.53|168.86|166.56|168.52|166.22|19
1652148390000|2022-05-10 02:06:30|168.81|166.51|168.8|166.5|168.87|166.57|168.7|166.4|17
1652148400000|2022-05-10 02:06:40|168.79|166.49|168.79|166.49|168.86|166.56|168.73|166.43|14
1652148410000|2022-05-10 02:06:50|168.82|166.52|168.86|166.56|168.86|166.56|168.71|166.41|18
1652148420000|2022-05-10 02:07:00|168.87|166.57|168.8|166.5|168.89|166.59|168.8|166.5|12
1652148430000|2022-05-10 02:07:10|168.81|166.51|168.8|166.5|168.88|166.58|168.79|166.49|11
1652148440000|2022-05-10 02:07:20|168.74|166.44|168.88|166.58|168.88|166.58|168.6|166.3|19
1652148450000|2022-05-10 02:07:30|168.85|166.55|168.72|166.42|168.89|166.59|168.7|166.4|16
1652148460000|2022-05-10 02:07:40|168.7|166.4|168.7|166.4|168.81|166.51|168.64|166.34|15
1652148470000|2022-05-10 02:07:50|168.69|166.39|168.54|166.24|168.69|166.39|168.54|166.24|20
1652148480000|2022-05-10 02:08:00|168.6|166.3|168.39|166.09|168.6|166.3|168.39|166.09|14
1652148490000|2022-05-10 02:08:10|168.26|165.96|167.99|165.69|168.26|165.96|167.91|165.61|25
1652148500000|2022-05-10 02:08:20|167.96|165.66|167.92|165.62|167.96|165.66|167.79|165.49|18
1652148510000|2022-05-10 02:08:30|167.83|165.53|167.81|165.51|167.98|165.68|167.79|165.49|19
1652148520000|2022-05-10 02:08:40|167.8|165.5|167.79|165.49|167.86|165.56|167.71|165.41|12
1652148530000|2022-05-10 02:08:50|167.8|165.5|167.86|165.56|167.89|165.59|167.79|165.49|12
1652148540000|2022-05-10 02:09:00|167.9|165.6|168.08|165.78|168.1|165.8|167.9|165.6|13
1652148550000|2022-05-10 02:09:10|168.09|165.79|168.09|165.79|168.11|165.81|167.99|165.69|11
1652148560000|2022-05-10 02:09:20|168.02|165.72|167.83|165.53|168.02|165.72|167.8|165.5|16
1652148570000|2022-05-10 02:09:30|167.85|165.55|167.89|165.59|167.89|165.59|167.73|165.43|18
1652148580000|2022-05-10 02:09:40|167.82|165.52|167.89|165.59|167.89|165.59|167.8|165.5|14
1652148590000|2022-05-10 02:09:50|167.84|165.54|168|165.7|168.05|165.75|167.84|165.54|12
1652148600000|2022-05-10 02:10:00|167.97|165.67|168.35|166.05|168.36|166.06|167.97|165.67|14
1652148610000|2022-05-10 02:10:10|168.36|166.06|168.61|166.31|168.63|166.33|168.36|166.06|25
1652148620000|2022-05-10 02:10:20|168.62|166.32|168.53|166.23|168.65|166.35|168.53|166.23|15
1652148630000|2022-05-10 02:10:30|168.58|166.28|168.38|166.08|168.58|166.28|168.32|166.02|17
1652148640000|2022-05-10 02:10:40|168.37|166.07|168.41|166.11|168.41|166.11|168.35|166.05|4
1652148650000|2022-05-10 02:10:50|168.39|166.09|168|165.7|168.39|166.09|168|165.7|15
1652148660000|2022-05-10 02:11:00|168.01|165.71|168.28|165.98|168.33|166.03|168.01|165.71|11
1652148670000|2022-05-10 02:11:10|168.29|165.99|168.34|166.04|168.47|166.17|168.29|165.99|12
1652148680000|2022-05-10 02:11:20|168.37|166.07|167.95|165.65|168.37|166.07|167.95|165.65|14
1652148690000|2022-05-10 02:11:30|167.96|165.66|167.82|165.52|167.96|165.66|167.81|165.51|10
1652148700000|2022-05-10 02:11:40|167.85|165.55|167.76|165.46|167.87|165.57|167.67|165.37|25
1652148710000|2022-05-10 02:11:50|167.73|165.43|167.9|165.6|167.92|165.62|167.73|165.43|14
1652148720000|2022-05-10 02:12:00|167.89|165.59|167.83|165.53|167.89|165.59|167.8|165.5|8
1652148730000|2022-05-10 02:12:10|167.78|165.48|167.8|165.5|167.83|165.53|167.68|165.38|14
1652148740000|2022-05-10 02:12:20|167.81|165.51|167.8|165.5|167.86|165.56|167.79|165.49|9
1652148750000|2022-05-10 02:12:30|167.84|165.54|167.9|165.6|167.9|165.6|167.72|165.42|9
1652148760000|2022-05-10 02:12:40|167.91|165.61|168.4|166.1|168.41|166.11|167.9|165.6|22
1652148770000|2022-05-10 02:12:50|168.41|166.11|168.2|165.9|168.41|166.11|168.08|165.78|15
1652148780000|2022-05-10 02:13:00|168.26|165.96|168.1|165.8|168.48|166.18|168.02|165.72|25
1652148790000|2022-05-10 02:13:10|168.11|165.81|167.94|165.64|168.11|165.81|167.92|165.62|11
1652148800000|2022-05-10 02:13:20|167.95|165.65|167.76|165.46|167.95|165.65|167.76|165.46|16
1652148810000|2022-05-10 02:13:30|167.77|165.47|168.21|165.91|168.21|165.91|167.77|165.47|18
1652148820000|2022-05-10 02:13:40|168.22|165.92|168.34|166.04|168.44|166.14|168.22|165.92|19
1652148830000|2022-05-10 02:13:50|168.18|165.88|168.3|166|168.36|166.06|168.09|165.79|17
1652148840000|2022-05-10 02:14:00|168.32|166.02|168.14|165.84|168.47|166.17|168.13|165.83|19
1652148850000|2022-05-10 02:14:10|168.15|165.85|167.99|165.69|168.15|165.85|167.99|165.69|13
1652148860000|2022-05-10 02:14:20|167.95|165.65|167.99|165.69|167.99|165.69|167.95|165.65|6
1652148870000|2022-05-10 02:14:30|167.98|165.68|168.39|166.09|168.4|166.1|167.97|165.67|17
1652148880000|2022-05-10 02:14:40|168.45|166.15|168.46|166.16|168.49|166.19|168.3|166|23
1652148890000|2022-05-10 02:14:50|168.55|166.25|168.69|166.39|168.69|166.39|168.5|166.2|25
1652148900000|2022-05-10 02:15:00|168.7|166.4|168.54|166.24|168.75|166.45|168.46|166.16|21
1652148910000|2022-05-10 02:15:10|168.5|166.2|168.73|166.43|168.73|166.43|168.5|166.2|16
1652148920000|2022-05-10 02:15:20|168.74|166.44|168.73|166.43|168.75|166.45|168.66|166.36|12
1652148930000|2022-05-10 02:15:30|168.74|166.44|168.51|166.21|168.74|166.44|168.47|166.17|21
1652148940000|2022-05-10 02:15:40|168.5|166.2|168.52|166.22|168.52|166.22|168.47|166.17|10
1652148950000|2022-05-10 02:15:50|168.48|166.18|168.48|166.18|168.48|166.18|168.48|166.18|1
1652148960000|2022-05-10 02:16:00|168.47|166.17|168.47|166.17|168.48|166.18|168.43|166.13|6
1652148970000|2022-05-10 02:16:10|168.4|166.1|168.72|166.42|168.74|166.44|168.4|166.1|17
1652148980000|2022-05-10 02:16:20|168.67|166.37|168.66|166.36|168.71|166.41|168.66|166.36|8
1652148990000|2022-05-10 02:16:30|168.67|166.37|168.67|166.37|168.69|166.39|168.67|166.37|9
1652149000000|2022-05-10 02:16:40|168.66|166.36|168.75|166.45|168.75|166.45|168.66|166.36|8
1652149010000|2022-05-10 02:16:50|168.74|166.44|168.8|166.5|168.86|166.56|168.74|166.44|14
1652149020000|2022-05-10 02:17:00|168.82|166.52|168.89|166.59|168.96|166.66|168.8|166.5|13
1652149030000|2022-05-10 02:17:10|168.9|166.6|169.35|167.05|169.38|167.08|168.9|166.6|13
1652149040000|2022-05-10 02:17:20|169.37|167.07|169.49|167.19|169.5|167.2|169.33|167.03|23
1652149050000|2022-05-10 02:17:30|169.48|167.18|169.57|167.27|169.58|167.28|169.47|167.17|7
1652149060000|2022-05-10 02:17:40|169.56|167.26|169.57|167.27|169.67|167.37|169.56|167.26|17
1652149070000|2022-05-10 02:17:50|169.67|167.37|169.47|167.17|169.67|167.37|169.47|167.17|11
1652149080000|2022-05-10 02:18:00|169.46|167.16|169.54|167.24|169.62|167.32|169.44|167.14|19
1652149090000|2022-05-10 02:18:10|169.55|167.25|169.46|167.16|169.55|167.25|169.43|167.13|9
1652149100000|2022-05-10 02:18:20|169.45|167.15|169.47|167.17|169.53|167.23|169.4|167.1|10
1652149110000|2022-05-10 02:18:30|169.51|167.21|169.53|167.23|169.53|167.23|169.51|167.21|3
1652149120000|2022-05-10 02:18:40|169.51|167.21|169.72|167.42|169.72|167.42|169.49|167.19|22
1652149130000|2022-05-10 02:18:50|169.66|167.36|169.68|167.38|169.69|167.39|169.62|167.32|12
1652149140000|2022-05-10 02:19:00|169.72|167.42|169.62|167.32|169.78|167.48|169.58|167.28|22
1652149150000|2022-05-10 02:19:10|169.59|167.29|169.57|167.27|169.66|167.36|169.57|167.27|16
1652149160000|2022-05-10 02:19:20|169.59|167.29|169.57|167.27|169.59|167.29|169.57|167.27|3
1652149170000|2022-05-10 02:19:30|169.56|167.26|169.56|167.26|169.57|167.27|169.54|167.24|6
1652149180000|2022-05-10 02:19:40|169.55|167.25|169.6|167.3|169.6|167.3|169.53|167.23|5
1652149190000|2022-05-10 02:19:50|169.64|167.34|169.69|167.39|169.71|167.41|169.61|167.31|13
1652149200000|2022-05-10 02:20:00|169.71|167.41|169.75|167.45|169.95|167.65|169.71|167.41|26
1652149210000|2022-05-10 02:20:10|169.74|167.44|169.6|167.3|169.74|167.44|169.59|167.29|9
1652149220000|2022-05-10 02:20:20|169.65|167.35|169.5|167.2|169.66|167.36|169.5|167.2|13
1652149230000|2022-05-10 02:20:30|169.53|167.23|169.64|167.34|169.64|167.34|169.52|167.22|11
1652149240000|2022-05-10 02:20:40|169.66|167.36|169.66|167.36|169.66|167.36|169.65|167.35|5
1652149250000|2022-05-10 02:20:50|169.7|167.4|169.66|167.36|169.7|167.4|169.66|167.36|2
1652149260000|2022-05-10 02:21:00|169.67|167.37|169.18|166.88|169.67|167.37|169.18|166.88|18
1652149270000|2022-05-10 02:21:10|169.28|166.98|169.35|167.05|169.38|167.08|169.16|166.86|15
1652149280000|2022-05-10 02:21:20|169.34|167.04|169.09|166.79|169.34|167.04|169.01|166.71|16
1652149290000|2022-05-10 02:21:30|169.26|166.96|169.41|167.11|169.53|167.23|169.26|166.96|22
1652149300000|2022-05-10 02:21:40|169.49|167.19|169.45|167.15|169.49|167.19|169.39|167.09|11
1652149310000|2022-05-10 02:21:50|169.4|167.1|169.54|167.24|169.54|167.24|169|166.7|26
1652149320000|2022-05-10 02:22:00|169.41|167.11|169.43|167.13|169.53|167.23|169.37|167.07|22
1652149330000|2022-05-10 02:22:10|169.38|167.08|168.99|166.69|169.38|167.08|168.97|166.67|13
1652149340000|2022-05-10 02:22:20|168.95|166.65|168.82|166.52|169|166.7|168.81|166.51|10
1652149350000|2022-05-10 02:22:30|168.81|166.51|168.71|166.41|168.81|166.51|168.69|166.39|20
1652149360000|2022-05-10 02:22:40|168.72|166.42|168.7|166.4|168.72|166.42|168.69|166.39|7
1652149370000|2022-05-10 02:22:50|168.71|166.41|168.62|166.32|168.79|166.49|168.62|166.32|13
1652149380000|2022-05-10 02:23:00|168.66|166.36|168.66|166.36|168.66|166.36|168.55|166.25|14
1652149390000|2022-05-10 02:23:10|168.65|166.35|168.52|166.22|168.65|166.35|168.52|166.22|14
1652149400000|2022-05-10 02:23:20|168.51|166.21|168.17|165.87|168.51|166.21|168.1|165.8|22
1652149410000|2022-05-10 02:23:30|168.16|165.86|168.02|165.72|168.16|165.86|168.02|165.72|8
1652149420000|2022-05-10 02:23:40|168.01|165.71|167.99|165.69|168.02|165.72|167.98|165.68|6
1652149430000|2022-05-10 02:23:50|168.01|165.71|168.5|166.2|168.5|166.2|167.97|165.67|15
1652149440000|2022-05-10 02:24:00|168.49|166.19|168.47|166.17|168.5|166.2|168.4|166.1|15
1652149450000|2022-05-10 02:24:10|168.46|166.16|168.63|166.33|168.65|166.35|168.46|166.16|10
1652149460000|2022-05-10 02:24:20|168.57|166.27|168.75|166.45|168.8|166.5|168.57|166.27|19
1652149470000|2022-05-10 02:24:30|168.74|166.44|168.89|166.59|168.93|166.63|168.74|166.44|22
1652149480000|2022-05-10 02:24:40|168.96|166.66|168.96|166.66|169.1|166.8|168.95|166.65|17
1652149490000|2022-05-10 02:24:50|168.99|166.69|168.93|166.63|168.99|166.69|168.91|166.61|15
1652149500000|2022-05-10 02:25:00|168.94|166.64|168.92|166.62|168.98|166.68|168.88|166.58|12
1652149510000|2022-05-10 02:25:10|168.97|166.67|169.32|167.02|169.39|167.09|168.94|166.64|21
1652149520000|2022-05-10 02:25:20|169.28|166.98|169.35|167.05|169.39|167.09|169.26|166.96|12
1652149530000|2022-05-10 02:25:30|169.34|167.04|169.35|167.05|169.35|167.05|169.33|167.03|3
1652149540000|2022-05-10 02:25:40|169.34|167.04|169.68|167.38|169.74|167.44|169.34|167.04|26
1652149550000|2022-05-10 02:25:50|169.71|167.41|169.64|167.34|169.71|167.41|169.62|167.32|16
1652149560000|2022-05-10 02:26:00|169.62|167.32|169.64|167.34|169.67|167.37|169.62|167.32|13
1652149570000|2022-05-10 02:26:10|169.71|167.41|169.72|167.42|169.73|167.43|169.59|167.29|18
1652149580000|2022-05-10 02:26:20|169.71|167.41|169.8|167.5|169.83|167.53|169.69|167.39|16
1652149590000|2022-05-10 02:26:30|169.79|167.49|169.65|167.35|169.79|167.49|169.63|167.33|19
1652149600000|2022-05-10 02:26:40|169.64|167.34|169.66|167.36|169.7|167.4|169.62|167.32|12
1652149610000|2022-05-10 02:26:50|169.62|167.32|169.65|167.35|169.65|167.35|169.62|167.32|10
1652149620000|2022-05-10 02:27:00|169.66|167.36|169.82|167.52|169.84|167.54|169.62|167.32|21
1652149630000|2022-05-10 02:27:10|169.83|167.53|169.97|167.67|169.97|167.67|169.81|167.51|9
1652149640000|2022-05-10 02:27:20|169.9|167.6|169.99|167.69|170.06|167.76|169.9|167.6|21
1652149650000|2022-05-10 02:27:30|170.07|167.77|170.07|167.77|170.09|167.79|169.9|167.6|14
1652149660000|2022-05-10 02:27:40|170.09|167.79|170.27|167.97|170.27|167.97|170.06|167.76|13
1652149670000|2022-05-10 02:27:50|170.25|167.95|170.23|167.93|170.27|167.97|170.02|167.72|18
1652149680000|2022-05-10 02:28:00|170.24|167.94|170.47|168.17|170.67|168.37|170.18|167.88|29
1652149690000|2022-05-10 02:28:10|170.43|168.13|170.46|168.16|170.54|168.24|170.38|168.08|24
1652149700000|2022-05-10 02:28:20|170.47|168.17|170.67|168.37|170.67|168.37|170.41|168.11|23
1652149710000|2022-05-10 02:28:30|170.68|168.38|170.81|168.51|170.81|168.51|170.68|168.38|11
1652149720000|2022-05-10 02:28:40|170.77|168.47|170.84|168.54|170.85|168.55|170.77|168.47|7
1652149730000|2022-05-10 02:28:50|170.75|168.45|170.8|168.5|170.81|168.51|170.71|168.41|9
1652149740000|2022-05-10 02:29:00|170.79|168.49|170.78|168.48|170.87|168.57|170.69|168.39|13
1652149750000|2022-05-10 02:29:10|170.75|168.45|170.62|168.32|170.75|168.45|170.49|168.19|25
1652149760000|2022-05-10 02:29:20|170.63|168.33|170.63|168.33|170.72|168.42|170.6|168.3|14
1652149770000|2022-05-10 02:29:30|170.64|168.34|170.71|168.41|170.71|168.41|170.63|168.33|14
1652149780000|2022-05-10 02:29:40|170.72|168.42|170.81|168.51|170.81|168.51|170.72|168.42|10
1652149790000|2022-05-10 02:29:50|170.8|168.5|170.81|168.51|170.83|168.53|170.8|168.5|6
1652149800000|2022-05-10 02:30:00|170.78|168.48|170.61|168.31|170.79|168.49|170.6|168.3|18
1652149810000|2022-05-10 02:30:10|170.57|168.27|170.63|168.33|170.64|168.34|170.56|168.26|12
1652149820000|2022-05-10 02:30:20|170.62|168.32|170.44|168.14|170.63|168.33|170.44|168.14|18
1652149830000|2022-05-10 02:30:30|170.48|168.18|170.39|168.09|170.48|168.18|170.32|168.02|16
1652149840000|2022-05-10 02:30:40|170.4|168.1|170.38|168.08|170.42|168.12|170.37|168.07|6
1652149850000|2022-05-10 02:30:50|170.39|168.09|170.39|168.09|170.39|168.09|170.38|168.08|3
1652149860000|2022-05-10 02:31:00|170.46|168.16|170.3|168|170.46|168.16|170.26|167.96|17
1652149870000|2022-05-10 02:31:10|170.31|168.01|170.37|168.07|170.37|168.07|170.23|167.93|12
1652149880000|2022-05-10 02:31:20|170.41|168.11|170.39|168.09|170.46|168.16|170.35|168.05|15
1652149890000|2022-05-10 02:31:30|170.35|168.05|169.9|167.6|170.35|168.05|169.9|167.6|13
1652149900000|2022-05-10 02:31:40|169.98|167.68|170.41|168.11|170.41|168.11|169.98|167.68|19
1652149910000|2022-05-10 02:31:50|170.54|168.24|170.63|168.33|170.65|168.35|170.53|168.23|10
1652149920000|2022-05-10 02:32:00|170.65|168.35|170.33|168.03|170.65|168.35|170.33|168.03|17
1652149930000|2022-05-10 02:32:10|170.31|168.01|170.45|168.15|170.5|168.2|170.31|168.01|13
1652149940000|2022-05-10 02:32:20|170.43|168.13|170.43|168.13|170.46|168.16|170.38|168.08|7
1652149950000|2022-05-10 02:32:30|170.44|168.14|170.01|167.71|170.44|168.14|170.01|167.71|11
1652149960000|2022-05-10 02:32:40|169.99|167.69|170.09|167.79|170.1|167.8|169.99|167.69|10
1652149970000|2022-05-10 02:32:50|170.19|167.89|170.37|168.07|170.45|168.15|170.15|167.85|12
1652149980000|2022-05-10 02:33:00|170.4|168.1|170.11|167.81|170.43|168.13|170.11|167.81|13
1652149990000|2022-05-10 02:33:10|170.05|167.75|169.95|167.65|170.05|167.75|169.89|167.59|20
1652150000000|2022-05-10 02:33:20|169.92|167.62|169.75|167.45|169.92|167.62|169.64|167.34|29
1652150010000|2022-05-10 02:33:30|169.74|167.44|169.73|167.43|169.83|167.53|169.72|167.42|16
1652150020000|2022-05-10 02:33:40|169.72|167.42|169.85|167.55|169.85|167.55|169.62|167.32|21
1652150030000|2022-05-10 02:33:50|169.86|167.56|169.76|167.46|169.86|167.56|169.61|167.31|11
1652150040000|2022-05-10 02:34:00|169.75|167.45|169.59|167.29|169.77|167.47|169.58|167.28|21
1652150050000|2022-05-10 02:34:10|169.61|167.31|169.41|167.11|169.61|167.31|169.3|167|21
1652150060000|2022-05-10 02:34:20|169.37|167.07|169.08|166.78|169.43|167.13|168.98|166.68|16
1652150070000|2022-05-10 02:34:30|169.07|166.77|169.05|166.75|169.1|166.8|169.03|166.73|11
1652150080000|2022-05-10 02:34:40|169.06|166.76|168.99|166.69|169.06|166.76|168.99|166.69|7
1652150090000|2022-05-10 02:34:50|168.98|166.68|168.99|166.69|168.99|166.69|168.92|166.62|5
1652150100000|2022-05-10 02:35:00|169|166.7|169.28|166.98|169.35|167.05|169|166.7|20
1652150110000|2022-05-10 02:35:10|169.29|166.99|169.35|167.05|169.38|167.08|169.28|166.98|11
1652150120000|2022-05-10 02:35:20|169.38|167.08|169.09|166.79|169.44|167.14|169.09|166.79|15
1652150130000|2022-05-10 02:35:30|169.06|166.76|168.78|166.48|169.06|166.76|168.78|166.48|16
1652150140000|2022-05-10 02:35:40|168.81|166.51|168.88|166.58|168.89|166.59|168.79|166.49|16
1652150150000|2022-05-10 02:35:50|168.87|166.57|168.98|166.68|168.98|166.68|168.8|166.5|11
1652150160000|2022-05-10 02:36:00|168.99|166.69|168.81|166.51|169.03|166.73|168.8|166.5|12
1652150170000|2022-05-10 02:36:10|168.84|166.54|168.8|166.5|168.89|166.59|168.8|166.5|12
1652150180000|2022-05-10 02:36:20|168.84|166.54|168.71|166.41|168.84|166.54|168.68|166.38|12
1652150190000|2022-05-10 02:36:30|168.72|166.42|168.8|166.5|168.8|166.5|168.72|166.42|15
1652150200000|2022-05-10 02:36:40|168.81|166.51|168.8|166.5|168.88|166.58|168.8|166.5|3
1652150210000|2022-05-10 02:36:50|168.81|166.51|168.83|166.53|168.85|166.55|168.8|166.5|7
1652150220000|2022-05-10 02:37:00|168.78|166.48|168.95|166.65|168.95|166.65|168.76|166.46|8
1652150230000|2022-05-10 02:37:10|168.98|166.68|169|166.7|169.11|166.81|168.98|166.68|19
1652150240000|2022-05-10 02:37:20|168.95|166.65|168.9|166.6|168.95|166.65|168.85|166.55|13
1652150250000|2022-05-10 02:37:30|168.94|166.64|168.99|166.69|168.99|166.69|168.9|166.6|13
1652150260000|2022-05-10 02:37:40|168.98|166.68|169.29|166.99|169.36|167.06|168.97|166.67|16
1652150270000|2022-05-10 02:37:50|169.3|167|169.12|166.82|169.38|167.08|169.09|166.79|16
1652150280000|2022-05-10 02:38:00|169.19|166.89|169.24|166.94|169.24|166.94|169.08|166.78|15
1652150290000|2022-05-10 02:38:10|169.21|166.91|169.57|167.27|169.58|167.28|169.21|166.91|23
1652150300000|2022-05-10 02:38:20|169.56|167.26|169.53|167.23|169.61|167.31|169.41|167.11|21
1652150310000|2022-05-10 02:38:30|169.52|167.22|169.45|167.15|169.53|167.23|169.44|167.14|17
1652150320000|2022-05-10 02:38:40|169.44|167.14|169.55|167.25|169.55|167.25|169.39|167.09|16
1652150330000|2022-05-10 02:38:50|169.54|167.24|169.52|167.22|169.55|167.25|169.49|167.19|11
1652150340000|2022-05-10 02:39:00|169.53|167.23|169.74|167.44|169.74|167.44|169.53|167.23|13
1652150350000|2022-05-10 02:39:10|169.77|167.47|169.76|167.46|169.81|167.51|169.76|167.46|13
1652150360000|2022-05-10 02:39:20|169.79|167.49|169.79|167.49|169.83|167.53|169.72|167.42|21
1652150370000|2022-05-10 02:39:30|169.8|167.5|169.97|167.67|169.97|167.67|169.78|167.48|11
1652150380000|2022-05-10 02:39:40|169.98|167.68|169.93|167.63|170.06|167.76|169.93|167.63|16
1652150390000|2022-05-10 02:39:50|169.9|167.6|170.07|167.77|170.07|167.77|169.9|167.6|10
1652150400000|2022-05-10 02:40:00|169.98|167.68|169.98|167.68|170.34|168.04|169.98|167.68|14
1652150410000|2022-05-10 02:40:10|169.95|167.65|169.9|167.6|169.97|167.67|169.89|167.59|13
1652150420000|2022-05-10 02:40:20|169.97|167.67|169.85|167.55|169.98|167.68|169.83|167.53|11
1652150430000|2022-05-10 02:40:30|169.89|167.59|169.8|167.5|169.89|167.59|169.78|167.48|10
1652150440000|2022-05-10 02:40:40|169.88|167.58|169.88|167.58|169.9|167.6|169.83|167.53|6
1652150450000|2022-05-10 02:40:50|169.89|167.59|169.68|167.38|169.89|167.59|169.63|167.33|16
1652150460000|2022-05-10 02:41:00|169.65|167.35|169.69|167.39|169.72|167.42|169.62|167.32|13
1652150470000|2022-05-10 02:41:10|169.73|167.43|170.04|167.74|170.04|167.74|169.7|167.4|17
1652150480000|2022-05-10 02:41:20|170.05|167.75|170|167.7|170.08|167.78|169.99|167.69|14
1652150490000|2022-05-10 02:41:30|170.08|167.78|170.04|167.74|170.09|167.79|170.02|167.72|11
1652150500000|2022-05-10 02:41:40|170.02|167.72|170.26|167.96|170.41|168.11|170.02|167.72|13
1652150510000|2022-05-10 02:41:50|170.35|168.05|170.39|168.09|170.43|168.13|170.24|167.94|24
1652150520000|2022-05-10 02:42:00|170.38|168.08|170.27|167.97|170.38|168.08|170.26|167.96|15
1652150530000|2022-05-10 02:42:10|170.28|167.98|170.36|168.06|170.4|168.1|170.28|167.98|17
1652150540000|2022-05-10 02:42:20|170.37|168.07|170.47|168.17|170.5|168.2|170.37|168.07|14
1652150550000|2022-05-10 02:42:30|170.48|168.18|170.64|168.34|170.64|168.34|170.48|168.18|15
1652150560000|2022-05-10 02:42:40|170.63|168.33|170.56|168.26|170.65|168.35|170.56|168.26|10
1652150570000|2022-05-10 02:42:50|170.53|168.23|170.41|168.11|170.56|168.26|170.38|168.08|22
1652150580000|2022-05-10 02:43:00|170.39|168.09|170.18|167.88|170.46|168.16|170.17|167.87|20
1652150590000|2022-05-10 02:43:10|170.14|167.84|169.98|167.68|170.14|167.84|169.98|167.68|18
1652150600000|2022-05-10 02:43:20|169.99|167.69|169.98|167.68|169.99|167.69|169.91|167.61|7
1652150610000|2022-05-10 02:43:30|169.97|167.67|170.3|168|170.34|168.04|169.97|167.67|13
1652150620000|2022-05-10 02:43:40|170.26|167.96|170.04|167.74|170.27|167.97|170.04|167.74|11
1652150630000|2022-05-10 02:43:50|170.08|167.78|170.19|167.89|170.37|168.07|170.08|167.78|13
1652150640000|2022-05-10 02:44:00|170.28|167.98|170.28|167.98|170.38|168.08|170.24|167.94|10
1652150650000|2022-05-10 02:44:10|170.35|168.05|170.34|168.04|170.4|168.1|170.34|168.04|9
1652150660000|2022-05-10 02:44:20|170.33|168.03|169.99|167.69|170.33|168.03|169.99|167.69|8
1652150670000|2022-05-10 02:44:30|170|167.7|170.08|167.78|170.09|167.79|169.98|167.68|12
1652150680000|2022-05-10 02:44:40|170.09|167.79|170.37|168.07|170.37|168.07|170.09|167.79|13
1652150690000|2022-05-10 02:44:50|170.34|168.04|170.5|168.2|170.5|168.2|170.34|168.04|15
1652150700000|2022-05-10 02:45:00|170.48|168.18|170.4|168.1|170.57|168.27|170.37|168.07|16
1652150710000|2022-05-10 02:45:10|170.38|168.08|170.09|167.79|170.38|168.08|170.06|167.76|22
1652150720000|2022-05-10 02:45:20|170.19|167.89|170.29|167.99|170.29|167.99|170.19|167.89|8
1652150730000|2022-05-10 02:45:30|170.28|167.98|169.88|167.58|170.29|167.99|169.88|167.58|13
1652150740000|2022-05-10 02:45:40|169.87|167.57|169.81|167.51|169.98|167.68|169.76|167.46|17
1652150750000|2022-05-10 02:45:50|169.88|167.58|169.9|167.6|169.92|167.62|169.77|167.47|10
1652150760000|2022-05-10 02:46:00|169.96|167.66|169.81|167.51|169.96|167.66|169.81|167.51|15
1652150770000|2022-05-10 02:46:10|169.82|167.52|169.74|167.44|169.86|167.56|169.72|167.42|9
1652150780000|2022-05-10 02:46:20|169.76|167.46|169.88|167.58|169.88|167.58|169.72|167.42|13
1652150790000|2022-05-10 02:46:30|169.79|167.49|170.09|167.79|170.11|167.81|169.79|167.49|20
1652150800000|2022-05-10 02:46:40|170.07|167.77|170.1|167.8|170.39|168.09|170.05|167.75|17
1652150810000|2022-05-10 02:46:50|170.03|167.73|170.02|167.72|170.03|167.73|169.93|167.63|13
1652150820000|2022-05-10 02:47:00|170.06|167.76|169.99|167.69|170.07|167.77|169.98|167.68|14
1652150830000|2022-05-10 02:47:10|170.01|167.71|169.9|167.6|170.01|167.71|169.9|167.6|6
1652150840000|2022-05-10 02:47:20|169.92|167.62|169.84|167.54|169.92|167.62|169.79|167.49|19
1652150850000|2022-05-10 02:47:30|169.85|167.55|169.82|167.52|169.97|167.67|169.82|167.52|13
1652150860000|2022-05-10 02:47:40|169.81|167.51|169.8|167.5|169.86|167.56|169.66|167.36|30
1652150870000|2022-05-10 02:47:50|169.67|167.37|169.67|167.37|169.78|167.48|169.63|167.33|16
1652150880000|2022-05-10 02:48:00|169.69|167.39|169.56|167.26|169.69|167.39|169.5|167.2|16
1652150890000|2022-05-10 02:48:10|169.55|167.25|169.61|167.31|169.62|167.32|169.44|167.14|20
1652150900000|2022-05-10 02:48:20|169.58|167.28|169.59|167.29|169.66|167.36|169.53|167.23|18
1652150910000|2022-05-10 02:48:30|169.56|167.26|169.84|167.54|169.84|167.54|169.54|167.24|20
1652150920000|2022-05-10 02:48:40|169.81|167.51|169.89|167.59|169.94|167.64|169.78|167.48|16
1652150930000|2022-05-10 02:48:50|169.88|167.58|169.9|167.6|169.96|167.66|169.82|167.52|10
1652150940000|2022-05-10 02:49:00|169.96|167.66|170.09|167.79|170.09|167.79|169.93|167.63|10
1652150950000|2022-05-10 02:49:10|170.16|167.86|170.44|168.14|170.48|168.18|170.16|167.86|20
1652150960000|2022-05-10 02:49:20|170.46|168.16|170.54|168.24|170.61|168.31|170.44|168.14|20
1652150970000|2022-05-10 02:49:30|170.55|168.25|170.55|168.25|170.58|168.28|170.53|168.23|15
1652150980000|2022-05-10 02:49:40|170.54|168.24|170.56|168.26|170.6|168.3|170.53|168.23|11
1652150990000|2022-05-10 02:49:50|170.58|168.28|170.27|167.97|170.63|168.33|170.24|167.94|19
1652151000000|2022-05-10 02:50:00|170.25|167.95|170.05|167.75|170.25|167.95|169.95|167.65|29
1652151010000|2022-05-10 02:50:10|170.04|167.74|169.78|167.48|170.04|167.74|169.74|167.44|23
1652151020000|2022-05-10 02:50:20|169.79|167.49|169.74|167.44|169.86|167.56|169.64|167.34|23
1652151030000|2022-05-10 02:50:30|169.73|167.43|169.58|167.28|169.74|167.44|169.58|167.28|23
1652151040000|2022-05-10 02:50:40|169.59|167.29|169.57|167.27|169.63|167.33|169.57|167.27|13
1652151050000|2022-05-10 02:50:50|169.56|167.26|169.53|167.23|169.62|167.32|169.48|167.18|14
1652151060000|2022-05-10 02:51:00|169.49|167.19|169.62|167.32|169.62|167.32|169.44|167.14|15
1652151070000|2022-05-10 02:51:10|169.67|167.37|169.68|167.38|169.75|167.45|169.64|167.34|16
1652151080000|2022-05-10 02:51:20|169.56|167.26|169.62|167.32|169.64|167.34|169.48|167.18|16
1652151090000|2022-05-10 02:51:30|169.65|167.35|169.86|167.56|169.87|167.57|169.65|167.35|16
1652151100000|2022-05-10 02:51:40|169.8|167.5|170.04|167.74|170.04|167.74|169.78|167.48|18
1652151110000|2022-05-10 02:51:50|170.05|167.75|170.44|168.14|170.45|168.15|170.04|167.74|17
1652151120000|2022-05-10 02:52:00|170.39|168.09|170.05|167.75|170.49|168.19|170|167.7|22
1652151130000|2022-05-10 02:52:10|170.01|167.71|170.34|168.04|170.46|168.16|170.01|167.71|21
1652151140000|2022-05-10 02:52:20|170.36|168.06|170.45|168.15|170.45|168.15|170.29|167.99|14
1652151150000|2022-05-10 02:52:30|170.43|168.13|170.75|168.45|170.76|168.46|170.31|168.01|20
1652151160000|2022-05-10 02:52:40|170.74|168.44|170.67|168.37|170.74|168.44|170.62|168.32|17
1652151170000|2022-05-10 02:52:50|170.64|168.34|170.57|168.27|170.64|168.34|170.48|168.18|13
1652151180000|2022-05-10 02:53:00|170.58|168.28|170.63|168.33|170.71|168.41|170.58|168.28|17
1652151190000|2022-05-10 02:53:10|170.57|168.27|170.29|167.99|170.61|168.31|170.18|167.88|20
1652151200000|2022-05-10 02:53:20|170.3|168|170.53|168.23|170.59|168.29|170.3|168|17
1652151210000|2022-05-10 02:53:30|170.58|168.28|170.57|168.27|170.63|168.33|170.47|168.17|20
1652151220000|2022-05-10 02:53:40|170.56|168.26|170.11|167.81|170.56|168.26|170.11|167.81|18
1652151230000|2022-05-10 02:53:50|170.12|167.82|169.96|167.66|170.12|167.82|169.9|167.6|18
1652151240000|2022-05-10 02:54:00|170.01|167.71|170.37|168.07|170.39|168.09|169.89|167.59|26
1652151250000|2022-05-10 02:54:10|170.35|168.05|170.08|167.78|170.35|168.05|170.05|167.75|23
1652151260000|2022-05-10 02:54:20|170.1|167.8|169.92|167.62|170.1|167.8|169.9|167.6|12
1652151270000|2022-05-10 02:54:30|169.91|167.61|169.91|167.61|169.93|167.63|169.87|167.57|8
1652151280000|2022-05-10 02:54:40|169.93|167.63|169.77|167.47|169.93|167.63|169.7|167.4|13
1652151290000|2022-05-10 02:54:50|169.75|167.45|169.69|167.39|169.76|167.46|169.69|167.39|14
1652151300000|2022-05-10 02:55:00|169.67|167.37|169.73|167.43|169.8|167.5|169.61|167.31|16
1652151310000|2022-05-10 02:55:10|169.75|167.45|169.8|167.5|169.84|167.54|169.75|167.45|13
1652151320000|2022-05-10 02:55:20|169.82|167.52|169.76|167.46|169.88|167.58|169.71|167.41|17
1652151330000|2022-05-10 02:55:30|169.75|167.45|169.68|167.38|169.76|167.46|169.67|167.37|7
1652151340000|2022-05-10 02:55:40|169.77|167.47|169.66|167.36|169.77|167.47|169.63|167.33|17
1652151350000|2022-05-10 02:55:50|169.63|167.33|169.48|167.18|169.68|167.38|169.45|167.15|22
1652151360000|2022-05-10 02:56:00|169.46|167.16|169.45|167.15|169.5|167.2|169.34|167.04|24
1652151370000|2022-05-10 02:56:10|169.46|167.16|169.66|167.36|169.66|167.36|169.46|167.16|28
1652151380000|2022-05-10 02:56:20|169.65|167.35|169.75|167.45|169.81|167.51|169.61|167.31|19
1652151390000|2022-05-10 02:56:30|169.74|167.44|169.81|167.51|169.81|167.51|169.7|167.4|5
1652151400000|2022-05-10 02:56:40|169.79|167.49|169.88|167.58|169.89|167.59|169.79|167.49|10
1652151410000|2022-05-10 02:56:50|169.89|167.59|169.93|167.63|169.93|167.63|169.88|167.58|8
1652151420000|2022-05-10 02:57:00|169.92|167.62|169.7|167.4|169.92|167.62|169.67|167.37|18
1652151430000|2022-05-10 02:57:10|169.69|167.39|169.65|167.35|169.69|167.39|169.57|167.27|15
1652151440000|2022-05-10 02:57:20|169.64|167.34|169.52|167.22|169.67|167.37|169.44|167.14|23
1652151450000|2022-05-10 02:57:30|169.5|167.2|169.41|167.11|169.57|167.27|169.41|167.11|19
1652151460000|2022-05-10 02:57:40|169.44|167.14|169.34|167.04|169.49|167.19|169.34|167.04|16
1652151470000|2022-05-10 02:57:50|169.36|167.06|169.03|166.73|169.36|167.06|169.03|166.73|8
1652151480000|2022-05-10 02:58:00|169.02|166.72|169|166.7|169.02|166.72|168.78|166.48|20
1652151490000|2022-05-10 02:58:10|168.99|166.69|169.09|166.79|169.19|166.89|168.93|166.63|23
1652151500000|2022-05-10 02:58:20|169.1|166.8|169.5|167.2|169.5|167.2|169.05|166.75|17
1652151510000|2022-05-10 02:58:30|169.49|167.19|169.45|167.15|169.49|167.19|169.17|166.87|23
1652151520000|2022-05-10 02:58:40|169.44|167.14|169.45|167.15|169.48|167.18|169.43|167.13|14
1652151530000|2022-05-10 02:58:50|169.52|167.22|169.25|166.95|169.52|167.22|169.25|166.95|18
1652151540000|2022-05-10 02:59:00|169.15|166.85|169.03|166.73|169.19|166.89|169.03|166.73|13
1652151550000|2022-05-10 02:59:10|169.01|166.71|168.79|166.49|169.04|166.74|168.76|166.46|19
1652151560000|2022-05-10 02:59:20|168.7|166.4|168.81|166.51|168.81|166.51|168.7|166.4|15
1652151570000|2022-05-10 02:59:30|168.82|166.52|168.81|166.51|168.84|166.54|168.79|166.49|7
1652151580000|2022-05-10 02:59:40|168.76|166.46|168.74|166.44|168.84|166.54|168.72|166.42|15
1652151590000|2022-05-10 02:59:50|168.73|166.43|168.99|166.69|169.04|166.74|168.73|166.43|21
1652151600000|2022-05-10 03:00:00|168.95|166.65|168.98|166.68|169.03|166.73|168.93|166.63|16
1652151610000|2022-05-10 03:00:10|169.07|166.77|168.96|166.66|169.07|166.77|168.93|166.63|16
1652151620000|2022-05-10 03:00:20|168.91|166.61|168.91|166.61|168.99|166.69|168.84|166.54|17
1652151630000|2022-05-10 03:00:30|168.9|166.6|168.75|166.45|168.91|166.61|168.71|166.41|17
1652151640000|2022-05-10 03:00:40|168.76|166.46|168.63|166.33|168.76|166.46|168.49|166.19|24
1652151650000|2022-05-10 03:00:50|168.62|166.32|168.56|166.26|168.63|166.33|168.49|166.19|19
1652151660000|2022-05-10 03:01:00|168.55|166.25|168.53|166.23|168.56|166.26|168.51|166.21|20
1652151670000|2022-05-10 03:01:10|168.54|166.24|168.47|166.17|168.54|166.24|168.38|166.08|17
1652151680000|2022-05-10 03:01:20|168.52|166.22|168.46|166.16|168.6|166.3|168.46|166.16|15
1652151690000|2022-05-10 03:01:30|168.45|166.15|168.38|166.08|168.51|166.21|168.31|166.01|19
1652151700000|2022-05-10 03:01:40|168.39|166.09|168.37|166.07|168.41|166.11|168.31|166.01|19
1652151710000|2022-05-10 03:01:50|168.36|166.06|168.59|166.29|168.59|166.29|168.35|166.05|14
1652151720000|2022-05-10 03:02:00|168.6|166.3|168.55|166.25|168.64|166.34|168.55|166.25|12
1652151730000|2022-05-10 03:02:10|168.56|166.26|168.89|166.59|168.89|166.59|168.56|166.26|22
1652151740000|2022-05-10 03:02:20|168.85|166.55|168.95|166.65|168.95|166.65|168.83|166.53|15
1652151750000|2022-05-10 03:02:30|168.93|166.63|168.89|166.59|169.07|166.77|168.89|166.59|18
1652151760000|2022-05-10 03:02:40|168.86|166.56|168.82|166.52|168.99|166.69|168.82|166.52|11
1652151770000|2022-05-10 03:02:50|168.8|166.5|168.89|166.59|168.9|166.6|168.8|166.5|16
1652151780000|2022-05-10 03:03:00|168.9|166.6|168.83|166.53|168.91|166.61|168.83|166.53|12
1652151790000|2022-05-10 03:03:10|168.84|166.54|168.99|166.69|169.02|166.72|168.84|166.54|14
1652151800000|2022-05-10 03:03:20|169|166.7|169.15|166.85|169.15|166.85|169|166.7|8
1652151810000|2022-05-10 03:03:30|169.19|166.89|169.18|166.88|169.19|166.89|169.09|166.79|10
1652151820000|2022-05-10 03:03:40|169.19|166.89|169.01|166.71|169.36|167.06|168.98|166.68|19
1652151830000|2022-05-10 03:03:50|169.02|166.72|168.89|166.59|169.08|166.78|168.88|166.58|20
1652151840000|2022-05-10 03:04:00|168.9|166.6|169.11|166.81|169.11|166.81|168.83|166.53|21
1652151850000|2022-05-10 03:04:10|169.17|166.87|168.89|166.59|169.22|166.92|168.89|166.59|29
1652151860000|2022-05-10 03:04:20|168.9|166.6|168.8|166.5|168.99|166.69|168.8|166.5|10
1652151870000|2022-05-10 03:04:30|168.83|166.53|168.63|166.33|168.83|166.53|168.62|166.32|19
1652151880000|2022-05-10 03:04:40|168.62|166.32|168.56|166.26|168.63|166.33|168.56|166.26|8
1652151890000|2022-05-10 03:04:50|168.57|166.27|168.5|166.2|168.58|166.28|168.45|166.15|19
1652151900000|2022-05-10 03:05:00|168.43|166.13|168.05|165.75|168.44|166.14|168.03|165.73|17
1652151910000|2022-05-10 03:05:10|168.03|165.73|168.07|165.77|168.08|165.78|167.94|165.64|16
1652151920000|2022-05-10 03:05:20|168.03|165.73|167.97|165.67|168.03|165.73|167.89|165.59|17
1652151930000|2022-05-10 03:05:30|167.96|165.66|167.89|165.59|167.98|165.68|167.85|165.55|10
1652151940000|2022-05-10 03:05:40|167.9|165.6|167.98|165.68|168.04|165.74|167.89|165.59|13
1652151950000|2022-05-10 03:05:50|167.99|165.69|168.44|166.14|168.44|166.14|167.99|165.69|17
1652151960000|2022-05-10 03:06:00|168.5|166.2|168.45|166.15|168.51|166.21|168.33|166.03|19
1652151970000|2022-05-10 03:06:10|168.46|166.16|168.52|166.22|168.55|166.25|168.46|166.16|8
1652151980000|2022-05-10 03:06:20|168.53|166.23|168.61|166.31|168.61|166.31|168.52|166.22|16
1652151990000|2022-05-10 03:06:30|168.62|166.32|168.88|166.58|168.88|166.58|168.62|166.32|22
1652152000000|2022-05-10 03:06:40|168.87|166.57|168.88|166.58|168.89|166.59|168.79|166.49|15
1652152010000|2022-05-10 03:06:50|168.89|166.59|168.75|166.45|168.9|166.6|168.75|166.45|16
1652152020000|2022-05-10 03:07:00|168.76|166.46|169.09|166.79|169.22|166.92|168.72|166.42|24
1652152030000|2022-05-10 03:07:10|169.1|166.8|169.5|167.2|169.51|167.21|169.05|166.75|20
1652152040000|2022-05-10 03:07:20|169.48|167.18|169.5|167.2|169.63|167.33|169.44|167.14|25
1652152050000|2022-05-10 03:07:30|169.49|167.19|169.42|167.12|169.51|167.21|169.37|167.07|15
1652152060000|2022-05-10 03:07:40|169.41|167.11|169.43|167.13|169.43|167.13|169.35|167.05|14
1652152070000|2022-05-10 03:07:50|169.42|167.12|169.38|167.08|169.42|167.12|169.35|167.05|11
1652152080000|2022-05-10 03:08:00|169.39|167.09|169.39|167.09|169.41|167.11|169.35|167.05|12
1652152090000|2022-05-10 03:08:10|169.38|167.08|169.45|167.15|169.65|167.35|169.35|167.05|28
1652152100000|2022-05-10 03:08:20|169.44|167.14|169.26|166.96|169.51|167.21|169.26|166.96|18
1652152110000|2022-05-10 03:08:30|169.31|167.01|168.95|166.65|169.31|167.01|168.91|166.61|10
1652152120000|2022-05-10 03:08:40|168.92|166.62|168.86|166.56|168.97|166.67|168.85|166.55|22
1652152130000|2022-05-10 03:08:50|168.88|166.58|168.94|166.64|168.95|166.65|168.8|166.5|16
1652152140000|2022-05-10 03:09:00|168.93|166.63|168.84|166.54|168.93|166.63|168.81|166.51|21
1652152150000|2022-05-10 03:09:10|168.83|166.53|168.91|166.61|168.94|166.64|168.83|166.53|18
1652152160000|2022-05-10 03:09:20|168.94|166.64|168.91|166.61|168.98|166.68|168.91|166.61|14
1652152170000|2022-05-10 03:09:30|168.89|166.59|169.07|166.77|169.07|166.77|168.86|166.56|17
1652152180000|2022-05-10 03:09:40|169.08|166.78|169.34|167.04|169.37|167.07|169.08|166.78|17
1652152190000|2022-05-10 03:09:50|169.35|167.05|169.52|167.22|169.52|167.22|169.33|167.03|24
1652152200000|2022-05-10 03:10:00|169.48|167.18|169.32|167.02|169.51|167.21|169.32|167.02|15
1652152210000|2022-05-10 03:10:10|169.3|167|169.36|167.06|169.4|167.1|169.3|167|13
1652152220000|2022-05-10 03:10:20|169.35|167.05|169.33|167.03|169.5|167.2|169.33|167.03|20
1652152230000|2022-05-10 03:10:30|169.32|167.02|169.1|166.8|169.35|167.05|169.1|166.8|18
1652152240000|2022-05-10 03:10:40|169.08|166.78|168.96|166.66|169.15|166.85|168.9|166.6|27
1652152250000|2022-05-10 03:10:50|168.97|166.67|168.99|166.69|169.04|166.74|168.95|166.65|12
1652152260000|2022-05-10 03:11:00|168.97|166.67|168.99|166.69|169.06|166.76|168.95|166.65|15
1652152270000|2022-05-10 03:11:10|168.97|166.67|168.82|166.52|168.97|166.67|168.76|166.46|17
1652152280000|2022-05-10 03:11:20|168.8|166.5|168.75|166.45|168.84|166.54|168.65|166.35|25
1652152290000|2022-05-10 03:11:30|168.73|166.43|168.7|166.4|168.73|166.43|168.55|166.25|23
1652152300000|2022-05-10 03:11:40|168.71|166.41|168.71|166.41|168.71|166.41|168.59|166.29|21
1652152310000|2022-05-10 03:11:50|168.72|166.42|168.72|166.42|168.73|166.43|168.7|166.4|8
1652152320000|2022-05-10 03:12:00|168.71|166.41|168.74|166.44|168.75|166.45|168.7|166.4|11
1652152330000|2022-05-10 03:12:10|168.72|166.42|168.61|166.31|168.72|166.42|168.61|166.31|12
1652152340000|2022-05-10 03:12:20|168.58|166.28|168.62|166.32|168.7|166.4|168.58|166.28|12
1652152350000|2022-05-10 03:12:30|168.6|166.3|168.52|166.22|168.64|166.34|168.52|166.22|13
1652152360000|2022-05-10 03:12:40|168.51|166.21|168.52|166.22|168.53|166.23|168.32|166.02|19
1652152370000|2022-05-10 03:12:50|168.53|166.23|168.52|166.22|168.62|166.32|168.52|166.22|14
1652152380000|2022-05-10 03:13:00|168.48|166.18|168.18|165.88|168.5|166.2|168.11|165.81|23
1652152390000|2022-05-10 03:13:10|168.19|165.89|168.19|165.89|168.19|165.89|167.96|165.66|23
1652152400000|2022-05-10 03:13:20|168.27|165.97|168.45|166.15|168.48|166.18|168.27|165.97|13
1652152410000|2022-05-10 03:13:30|168.48|166.18|168.45|166.15|168.49|166.19|168.44|166.14|14
1652152420000|2022-05-10 03:13:40|168.5|166.2|168.52|166.22|168.54|166.24|168.41|166.11|20
1652152430000|2022-05-10 03:13:50|168.53|166.23|168.65|166.35|168.65|166.35|168.51|166.21|14
1652152440000|2022-05-10 03:14:00|168.6|166.3|168.65|166.35|168.65|166.35|168.6|166.3|15
1652152450000|2022-05-10 03:14:10|168.64|166.34|168.52|166.22|168.66|166.36|168.5|166.2|21
1652152460000|2022-05-10 03:14:20|168.54|166.24|168.46|166.16|168.59|166.29|168.45|166.15|18
1652152470000|2022-05-10 03:14:30|168.45|166.15|168.09|165.79|168.45|166.15|168.09|165.79|18
1652152480000|2022-05-10 03:14:40|168.08|165.78|168.01|165.71|168.09|165.79|167.99|165.69|17
1652152490000|2022-05-10 03:14:50|167.99|165.69|167.84|165.54|168.05|165.75|167.84|165.54|20
1652152500000|2022-05-10 03:15:00|167.82|165.52|167.88|165.58|167.88|165.58|167.82|165.52|12
1652152510000|2022-05-10 03:15:10|167.86|165.56|167.83|165.53|167.9|165.6|167.83|165.53|11
1652152520000|2022-05-10 03:15:20|167.84|165.54|167.9|165.6|167.92|165.62|167.83|165.53|12
1652152530000|2022-05-10 03:15:30|167.87|165.57|168.3|166|168.3|166|167.82|165.52|25
1652152540000|2022-05-10 03:15:40|168.32|166.02|168.46|166.16|168.54|166.24|168.31|166.01|26
1652152550000|2022-05-10 03:15:50|168.47|166.17|168.4|166.1|168.47|166.17|168.36|166.06|20
1652152560000|2022-05-10 03:16:00|168.36|166.06|167.95|165.65|168.44|166.14|167.95|165.65|24
1652152570000|2022-05-10 03:16:10|167.98|165.68|168.09|165.79|168.09|165.79|167.96|165.66|9
1652152580000|2022-05-10 03:16:20|168.17|165.87|168.29|165.99|168.4|166.1|168.11|165.81|23
1652152590000|2022-05-10 03:16:30|168.27|165.97|168.52|166.22|168.52|166.22|168.27|165.97|20
1652152600000|2022-05-10 03:16:40|168.53|166.23|168.54|166.24|168.61|166.31|168.48|166.18|13
1652152610000|2022-05-10 03:16:50|168.59|166.29|168.34|166.04|168.59|166.29|168.29|165.99|21
1652152620000|2022-05-10 03:17:00|168.32|166.02|168.37|166.07|168.4|166.1|168.32|166.02|13
1652152630000|2022-05-10 03:17:10|168.36|166.06|168.44|166.14|168.45|166.15|168.36|166.06|13
1652152640000|2022-05-10 03:17:20|168.43|166.13|168.33|166.03|168.43|166.13|168.23|165.93|21
1652152650000|2022-05-10 03:17:30|168.34|166.04|168.37|166.07|168.39|166.09|168.29|165.99|13
1652152660000|2022-05-10 03:17:40|168.39|166.09|168.75|166.45|168.82|166.52|168.38|166.08|27
1652152670000|2022-05-10 03:17:50|168.81|166.51|168.72|166.42|168.83|166.53|168.67|166.37|20
1652152680000|2022-05-10 03:18:00|168.71|166.41|168.71|166.41|168.76|166.46|168.7|166.4|13
1652152690000|2022-05-10 03:18:10|168.67|166.37|168.87|166.57|168.87|166.57|168.59|166.29|22
1652152700000|2022-05-10 03:18:20|168.85|166.55|168.7|166.4|168.85|166.55|168.65|166.35|26
1652152710000|2022-05-10 03:18:30|168.69|166.39|168.69|166.39|168.72|166.42|168.63|166.33|24
1652152720000|2022-05-10 03:18:40|168.65|166.35|168.63|166.33|168.77|166.47|168.62|166.32|21
1652152730000|2022-05-10 03:18:50|168.61|166.31|168.54|166.24|168.61|166.31|168.53|166.23|10
1652152740000|2022-05-10 03:19:00|168.57|166.27|168.27|165.97|168.57|166.27|168.21|165.91|24
1652152750000|2022-05-10 03:19:10|168.28|165.98|168.38|166.08|168.39|166.09|168.13|165.83|22
1652152760000|2022-05-10 03:19:20|168.39|166.09|168.57|166.27|168.59|166.29|168.39|166.09|18
1652152770000|2022-05-10 03:19:30|168.55|166.25|168.79|166.49|168.79|166.49|168.55|166.25|22
1652152780000|2022-05-10 03:19:40|168.8|166.5|168.88|166.58|168.9|166.6|168.8|166.5|17
1652152790000|2022-05-10 03:19:50|168.85|166.55|168.8|166.5|168.85|166.55|168.78|166.48|22
1652152800000|2022-05-10 03:20:00|168.79|166.49|168.73|166.43|168.79|166.49|168.66|166.36|18
1652152810000|2022-05-10 03:20:10|168.74|166.44|168.79|166.49|168.87|166.57|168.74|166.44|17
1652152820000|2022-05-10 03:20:20|168.78|166.48|168.82|166.52|168.88|166.58|168.76|166.46|15
1652152830000|2022-05-10 03:20:30|168.83|166.53|169.03|166.73|169.26|166.96|168.81|166.51|23
1652152840000|2022-05-10 03:20:40|169.02|166.72|168.81|166.51|169.05|166.75|168.81|166.51|14
1652152850000|2022-05-10 03:20:50|168.93|166.63|168.63|166.33|168.94|166.64|168.63|166.33|23
1652152860000|2022-05-10 03:21:00|168.62|166.32|168.67|166.37|168.78|166.48|168.59|166.29|28
1652152870000|2022-05-10 03:21:10|168.66|166.36|168.44|166.14|168.66|166.36|168.4|166.1|26
1652152880000|2022-05-10 03:21:20|168.43|166.13|168.42|166.12|168.43|166.13|168.26|165.96|20
1652152890000|2022-05-10 03:21:30|168.37|166.07|168.29|165.99|168.37|166.07|168.26|165.96|14
1652152900000|2022-05-10 03:21:40|168.31|166.01|168.43|166.13|168.43|166.13|168.31|166.01|13
1652152910000|2022-05-10 03:21:50|168.44|166.14|168.38|166.08|168.45|166.15|168.3|166|12
1652152920000|2022-05-10 03:22:00|168.37|166.07|168|165.7|168.38|166.08|167.99|165.69|22
1652152930000|2022-05-10 03:22:10|167.99|165.69|167.98|165.68|167.99|165.69|167.91|165.61|5
1652152940000|2022-05-10 03:22:20|167.95|165.65|167.98|165.68|168.08|165.78|167.91|165.61|9
1652152950000|2022-05-10 03:22:30|167.95|165.65|168.06|165.76|168.22|165.92|167.9|165.6|23
1652152960000|2022-05-10 03:22:40|168.01|165.71|168.28|165.98|168.34|166.04|168.01|165.71|11
1652152970000|2022-05-10 03:22:50|168.27|165.97|168.25|165.95|168.27|165.97|168.06|165.76|15
1652152980000|2022-05-10 03:23:00|168.26|165.96|168.02|165.72|168.34|166.04|168.02|165.72|14
1652152990000|2022-05-10 03:23:10|167.99|165.69|167.81|165.51|167.99|165.69|167.77|165.47|20
1652153000000|2022-05-10 03:23:20|167.84|165.54|167.8|165.5|167.91|165.61|167.73|165.43|20
1652153010000|2022-05-10 03:23:30|167.75|165.45|167.67|165.37|167.78|165.48|167.67|165.37|15
1652153020000|2022-05-10 03:23:40|167.66|165.36|167.65|165.35|167.73|165.43|167.61|165.31|16
1652153030000|2022-05-10 03:23:50|167.66|165.36|167.72|165.42|167.73|165.43|167.65|165.35|19
1652153040000|2022-05-10 03:24:00|167.75|165.45|167.75|165.45|167.76|165.46|167.75|165.45|3
1652153050000|2022-05-10 03:24:10|167.78|165.48|167.79|165.49|167.85|165.55|167.75|165.45|14
1652153060000|2022-05-10 03:24:20|167.8|165.5|167.89|165.59|167.89|165.59|167.77|165.47|15
1652153070000|2022-05-10 03:24:30|167.9|165.6|167.82|165.52|167.9|165.6|167.78|165.48|6
1652153080000|2022-05-10 03:24:40|167.79|165.49|167.65|165.35|167.88|165.58|167.65|165.35|13
1652153090000|2022-05-10 03:24:50|167.68|165.38|167.69|165.39|167.79|165.49|167.65|165.35|19
1652153100000|2022-05-10 03:25:00|167.75|165.45|168.08|165.78|168.08|165.78|167.75|165.45|16
1652153110000|2022-05-10 03:25:10|168.02|165.72|168.46|166.16|168.47|166.17|168.01|165.71|20
1652153120000|2022-05-10 03:25:20|168.42|166.12|168.31|166.01|168.45|166.15|168.31|166.01|19
1652153130000|2022-05-10 03:25:30|168.33|166.03|168.33|166.03|168.42|166.12|168.33|166.03|13
1652153140000|2022-05-10 03:25:40|168.3|166|168.09|165.79|168.3|166|168.05|165.75|10
1652153150000|2022-05-10 03:25:50|168.07|165.77|167.97|165.67|168.11|165.81|167.86|165.56|13
1652153160000|2022-05-10 03:26:00|167.98|165.68|168.09|165.79|168.1|165.8|167.98|165.68|10
1652153170000|2022-05-10 03:26:10|168.05|165.75|168.33|166.03|168.33|166.03|168.05|165.75|11
1652153180000|2022-05-10 03:26:20|168.34|166.04|168.63|166.33|168.63|166.33|168.34|166.04|19
1652153190000|2022-05-10 03:26:30|168.6|166.3|168.72|166.42|168.79|166.49|168.6|166.3|26
1652153200000|2022-05-10 03:26:40|168.73|166.43|168.67|166.37|168.73|166.43|168.66|166.36|6
1652153210000|2022-05-10 03:26:50|168.66|166.36|168.41|166.11|168.79|166.49|168.41|166.11|24
1652153220000|2022-05-10 03:27:00|168.42|166.12|168.42|166.12|168.46|166.16|168.29|165.99|19
1652153230000|2022-05-10 03:27:10|168.41|166.11|168.36|166.06|168.41|166.11|168.3|166|8
1652153240000|2022-05-10 03:27:20|168.3|166|168.1|165.8|168.36|166.06|168.02|165.72|16
1652153250000|2022-05-10 03:27:30|168.08|165.78|168.18|165.88|168.18|165.88|168|165.7|7
1652153260000|2022-05-10 03:27:40|168.3|166|168.52|166.22|168.52|166.22|168.3|166|21
1652153270000|2022-05-10 03:27:50|168.54|166.24|168.63|166.33|168.63|166.33|168.49|166.19|15
1652153280000|2022-05-10 03:28:00|168.6|166.3|168.75|166.45|168.79|166.49|168.6|166.3|21
1652153290000|2022-05-10 03:28:10|168.76|166.46|168.51|166.21|168.88|166.58|168.51|166.21|24
1652153300000|2022-05-10 03:28:20|168.56|166.26|168.1|165.8|168.56|166.26|168.1|165.8|22
1652153310000|2022-05-10 03:28:30|168.11|165.81|168.16|165.86|168.16|165.86|168.01|165.71|10
1652153320000|2022-05-10 03:28:40|168.15|165.85|168.37|166.07|168.37|166.07|168.1|165.8|14
1652153330000|2022-05-10 03:28:50|168.36|166.06|168.28|165.98|168.36|166.06|168.15|165.85|11
1652153340000|2022-05-10 03:29:00|168.27|165.97|168.16|165.86|168.38|166.08|168.16|165.86|11
1652153350000|2022-05-10 03:29:10|168.12|165.82|168.17|165.87|168.22|165.92|168|165.7|19
1652153360000|2022-05-10 03:29:20|168.16|165.86|168.01|165.71|168.16|165.86|167.97|165.67|19
1652153370000|2022-05-10 03:29:30|168.02|165.72|167.86|165.56|168.03|165.73|167.84|165.54|14
1652153380000|2022-05-10 03:29:40|167.79|165.49|168.08|165.78|168.08|165.78|167.79|165.49|13
1652153390000|2022-05-10 03:29:50|168.07|165.77|168.08|165.78|168.08|165.78|167.99|165.69|12
1652153400000|2022-05-10 03:30:00|168.07|165.77|167.9|165.6|168.07|165.77|167.89|165.59|15
1652153410000|2022-05-10 03:30:10|167.98|165.68|168|165.7|168|165.7|167.98|165.68|5
1652153420000|2022-05-10 03:30:20|167.99|165.69|167.98|165.68|168|165.7|167.89|165.59|13
1652153430000|2022-05-10 03:30:30|167.96|165.66|167.9|165.6|167.99|165.69|167.9|165.6|9
1652153440000|2022-05-10 03:30:40|167.93|165.63|168.38|166.08|168.38|166.08|167.9|165.6|18
1652153450000|2022-05-10 03:30:50|168.5|166.2|168.47|166.17|168.52|166.22|168.41|166.11|15
1652153460000|2022-05-10 03:31:00|168.46|166.16|168.48|166.18|168.48|166.18|168.41|166.11|12
1652153470000|2022-05-10 03:31:10|168.47|166.17|168.48|166.18|168.52|166.22|168.47|166.17|5
1652153480000|2022-05-10 03:31:20|168.49|166.19|168.66|166.36|168.66|166.36|168.48|166.18|13
1652153490000|2022-05-10 03:31:30|168.71|166.41|168.84|166.54|168.85|166.55|168.66|166.36|13
1652153500000|2022-05-10 03:31:40|168.85|166.55|168.98|166.68|168.98|166.68|168.85|166.55|14
1652153510000|2022-05-10 03:31:50|168.95|166.65|168.79|166.49|168.95|166.65|168.72|166.42|24
1652153520000|2022-05-10 03:32:00|168.78|166.48|168.67|166.37|168.9|166.6|168.67|166.37|21
1652153530000|2022-05-10 03:32:10|168.6|166.3|168.56|166.26|168.67|166.37|168.56|166.26|17
1652153540000|2022-05-10 03:32:20|168.59|166.29|168.55|166.25|168.59|166.29|168.53|166.23|8
1652153550000|2022-05-10 03:32:30|168.56|166.26|168.56|166.26|168.56|166.26|168.53|166.23|8
1652153560000|2022-05-10 03:32:40|168.55|166.25|168.55|166.25|168.56|166.26|168.55|166.25|5
1652153570000|2022-05-10 03:32:50|168.56|166.26|168.55|166.25|168.61|166.31|168.55|166.25|6
1652153580000|2022-05-10 03:33:00|168.5|166.2|168.76|166.46|168.76|166.46|168.5|166.2|17
1652153590000|2022-05-10 03:33:10|168.77|166.47|168.89|166.59|168.89|166.59|168.77|166.47|12
1652153600000|2022-05-10 03:33:20|168.92|166.62|168.88|166.58|168.92|166.62|168.84|166.54|5
1652153610000|2022-05-10 03:33:30|168.9|166.6|168.84|166.54|168.9|166.6|168.84|166.54|9
1652153620000|2022-05-10 03:33:40|168.79|166.49|168.79|166.49|168.85|166.55|168.71|166.41|17
1652153630000|2022-05-10 03:33:50|168.8|166.5|168.81|166.51|168.87|166.57|168.7|166.4|14
1652153640000|2022-05-10 03:34:00|168.79|166.49|168.76|166.46|168.85|166.55|168.72|166.42|11
1652153650000|2022-05-10 03:34:10|168.8|166.5|168.81|166.51|168.84|166.54|168.79|166.49|6
1652153660000|2022-05-10 03:34:20|168.82|166.52|168.99|166.69|169.01|166.71|168.82|166.52|10
1652153670000|2022-05-10 03:34:30|168.97|166.67|168.58|166.28|168.97|166.67|168.58|166.28|24
1652153680000|2022-05-10 03:34:40|168.64|166.34|168.65|166.35|168.66|166.36|168.57|166.27|16
1652153690000|2022-05-10 03:34:50|168.64|166.34|168.62|166.32|168.64|166.34|168.48|166.18|14
1652153700000|2022-05-10 03:35:00|168.56|166.26|168.56|166.26|168.63|166.33|168.55|166.25|13
1652153710000|2022-05-10 03:35:10|168.53|166.23|168.38|166.08|168.56|166.26|168.37|166.07|20
1652153720000|2022-05-10 03:35:20|168.4|166.1|168.38|166.08|168.43|166.13|168.37|166.07|8
1652153730000|2022-05-10 03:35:30|168.45|166.15|168.44|166.14|168.49|166.19|168.39|166.09|20
1652153740000|2022-05-10 03:35:40|168.43|166.13|168.65|166.35|168.65|166.35|168.38|166.08|20
1652153750000|2022-05-10 03:35:50|168.64|166.34|168.63|166.33|168.69|166.39|168.58|166.28|19
1652153760000|2022-05-10 03:36:00|168.69|166.39|168.68|166.38|168.69|166.39|168.55|166.25|21
1652153770000|2022-05-10 03:36:10|168.84|166.54|168.99|166.69|168.99|166.69|168.72|166.42|21
1652153780000|2022-05-10 03:36:20|168.98|166.68|169.09|166.79|169.09|166.79|168.89|166.59|13
1652153790000|2022-05-10 03:36:30|169.08|166.78|169.18|166.88|169.37|167.07|168.99|166.69|19
1652153800000|2022-05-10 03:36:40|169.31|167.01|169.44|167.14|169.46|167.16|169.31|167.01|18
1652153810000|2022-05-10 03:36:50|169.45|167.15|169.39|167.09|169.46|167.16|169.39|167.09|6
1652153820000|2022-05-10 03:37:00|169.37|167.07|169.09|166.79|169.4|167.1|169.09|166.79|13
1652153830000|2022-05-10 03:37:10|169.1|166.8|169.09|166.79|169.18|166.88|169.02|166.72|18
1652153840000|2022-05-10 03:37:20|169.1|166.8|169.09|166.79|169.1|166.8|169.08|166.78|8
1652153850000|2022-05-10 03:37:30|169.08|166.78|168.99|166.69|169.08|166.78|168.97|166.67|6
1652153860000|2022-05-10 03:37:40|168.98|166.68|168.99|166.69|168.99|166.69|168.98|166.68|4
1652153870000|2022-05-10 03:37:50|169|166.7|168.68|166.38|169|166.7|168.68|166.38|16
1652153880000|2022-05-10 03:38:00|168.64|166.34|168.89|166.59|168.99|166.69|168.64|166.34|19
1652153890000|2022-05-10 03:38:10|168.9|166.6|168.79|166.49|168.9|166.6|168.74|166.44|10
1652153900000|2022-05-10 03:38:20|168.75|166.45|168.87|166.57|168.87|166.57|168.69|166.39|12
1652153910000|2022-05-10 03:38:30|168.95|166.65|169.08|166.78|169.08|166.78|168.95|166.65|12
1652153920000|2022-05-10 03:38:40|169.11|166.81|169.09|166.79|169.11|166.81|169.09|166.79|2
1652153930000|2022-05-10 03:38:50|169.06|166.76|168.89|166.59|169.09|166.79|168.89|166.59|8
1652153940000|2022-05-10 03:39:00|168.88|166.58|169|166.7|169|166.7|168.8|166.5|11
1652153950000|2022-05-10 03:39:10|168.99|166.69|168.71|166.41|169.08|166.78|168.71|166.41|16
1652153960000|2022-05-10 03:39:20|168.73|166.43|168.83|166.53|168.84|166.54|168.72|166.42|19
1652153970000|2022-05-10 03:39:30|168.81|166.51|168.82|166.52|168.89|166.59|168.77|166.47|15
1652153980000|2022-05-10 03:39:40|168.81|166.51|168.78|166.48|168.83|166.53|168.76|166.46|13
1652153990000|2022-05-10 03:39:50|168.77|166.47|168.79|166.49|168.79|166.49|168.77|166.47|3
1652154000000|2022-05-10 03:40:00|168.78|166.48|168.68|166.38|168.8|166.5|168.68|166.38|11
1652154010000|2022-05-10 03:40:10|168.81|166.51|168.77|166.47|168.82|166.52|168.69|166.39|8
1652154020000|2022-05-10 03:40:20|168.78|166.48|168.9|166.6|168.98|166.68|168.78|166.48|12
1652154030000|2022-05-10 03:40:30|168.91|166.61|168.99|166.69|169.05|166.75|168.91|166.61|9
1652154040000|2022-05-10 03:40:40|169|166.7|169.09|166.79|169.16|166.86|169|166.7|15
1652154050000|2022-05-10 03:40:50|169.14|166.84|169.46|167.16|169.47|167.17|169.1|166.8|13
1652154060000|2022-05-10 03:41:00|169.43|167.13|169.65|167.35|169.69|167.39|169.43|167.13|18
1652154070000|2022-05-10 03:41:10|169.62|167.32|169.61|167.31|169.78|167.48|169.61|167.31|16
1652154080000|2022-05-10 03:41:20|169.62|167.32|169.61|167.31|169.77|167.47|169.6|167.3|19
1652154090000|2022-05-10 03:41:30|169.6|167.3|169.29|166.99|169.65|167.35|169.09|166.79|21
1652154100000|2022-05-10 03:41:40|169.28|166.98|168.93|166.63|169.33|167.03|168.81|166.51|25
1652154110000|2022-05-10 03:41:50|168.94|166.64|169|166.7|169.11|166.81|168.94|166.64|17
1652154120000|2022-05-10 03:42:00|168.99|166.69|168.89|166.59|168.99|166.69|168.78|166.48|12
1652154130000|2022-05-10 03:42:10|168.87|166.57|168.79|166.49|168.87|166.57|168.71|166.41|15
1652154140000|2022-05-10 03:42:20|168.8|166.5|168.7|166.4|168.89|166.59|168.63|166.33|22
1652154150000|2022-05-10 03:42:30|168.68|166.38|168.69|166.39|168.81|166.51|168.68|166.38|11
1652154160000|2022-05-10 03:42:40|168.73|166.43|168.85|166.55|168.87|166.57|168.63|166.33|19
1652154170000|2022-05-10 03:42:50|168.88|166.58|168.89|166.59|168.96|166.66|168.79|166.49|18
1652154180000|2022-05-10 03:43:00|168.88|166.58|168.88|166.58|168.88|166.58|168.8|166.5|7
1652154190000|2022-05-10 03:43:10|168.89|166.59|168.77|166.47|168.9|166.6|168.71|166.41|13
1652154200000|2022-05-10 03:43:20|168.76|166.46|168.69|166.39|168.79|166.49|168.69|166.39|7
1652154210000|2022-05-10 03:43:30|168.7|166.4|168.7|166.4|168.78|166.48|168.69|166.39|8
1652154220000|2022-05-10 03:43:40|168.69|166.39|168.64|166.34|168.8|166.5|168.63|166.33|13
1652154230000|2022-05-10 03:43:50|168.78|166.48|168.64|166.34|168.79|166.49|168.64|166.34|5
1652154240000|2022-05-10 03:44:00|168.66|166.36|168.53|166.23|168.79|166.49|168.48|166.18|24
1652154250000|2022-05-10 03:44:10|168.65|166.35|168.67|166.37|168.73|166.43|168.56|166.26|20
1652154260000|2022-05-10 03:44:20|168.62|166.32|168.66|166.36|168.71|166.41|168.62|166.32|8
1652154270000|2022-05-10 03:44:30|168.67|166.37|168.75|166.45|168.8|166.5|168.66|166.36|13
1652154280000|2022-05-10 03:44:40|168.74|166.44|168.95|166.65|168.95|166.65|168.74|166.44|12
1652154290000|2022-05-10 03:44:50|168.96|166.66|168.69|166.39|169.01|166.71|168.69|166.39|17
1652154300000|2022-05-10 03:45:00|168.73|166.43|168.78|166.48|168.87|166.57|168.73|166.43|8
1652154310000|2022-05-10 03:45:10|168.79|166.49|168.88|166.58|168.89|166.59|168.79|166.49|16
1652154320000|2022-05-10 03:45:20|168.87|166.57|168.79|166.49|168.88|166.58|168.79|166.49|4
1652154330000|2022-05-10 03:45:30|168.8|166.5|168.56|166.26|168.81|166.51|168.56|166.26|23
1652154340000|2022-05-10 03:45:40|168.6|166.3|168.99|166.69|168.99|166.69|168.57|166.27|20
1652154350000|2022-05-10 03:45:50|169.01|166.71|169.15|166.85|169.35|167.05|168.99|166.69|26
1652154360000|2022-05-10 03:46:00|169.18|166.88|169.58|167.28|169.67|167.37|169.17|166.87|27
1652154370000|2022-05-10 03:46:10|169.59|167.29|169.57|167.27|169.72|167.42|169.48|167.18|24
1652154380000|2022-05-10 03:46:20|169.6|167.3|169.6|167.3|169.62|167.32|169.54|167.24|15
1652154390000|2022-05-10 03:46:30|169.51|167.21|169.45|167.15|169.51|167.21|169.4|167.1|15
1652154400000|2022-05-10 03:46:40|169.47|167.17|169.48|167.18|169.49|167.19|169.44|167.14|8
1652154410000|2022-05-10 03:46:50|169.47|167.17|169.5|167.2|169.54|167.24|169.42|167.12|12
1652154420000|2022-05-10 03:47:00|169.49|167.19|169.49|167.19|169.57|167.27|169.48|167.18|11
1652154430000|2022-05-10 03:47:10|169.48|167.18|169.49|167.19|169.52|167.22|169.4|167.1|12
1652154440000|2022-05-10 03:47:20|169.48|167.18|169.49|167.19|169.52|167.22|169.48|167.18|5
1652154450000|2022-05-10 03:47:30|169.47|167.17|169.37|167.07|169.48|167.18|169.32|167.02|13
1652154460000|2022-05-10 03:47:40|169.35|167.05|169.53|167.23|169.54|167.24|169.35|167.05|14
1652154470000|2022-05-10 03:47:50|169.54|167.24|169.66|167.36|169.66|167.36|169.53|167.23|7
1652154480000|2022-05-10 03:48:00|169.65|167.35|169.56|167.26|169.67|167.37|169.56|167.26|13
1652154490000|2022-05-10 03:48:10|169.55|167.25|169.52|167.22|169.55|167.25|169.5|167.2|10
1652154500000|2022-05-10 03:48:20|169.39|167.09|168.99|166.69|169.48|167.18|168.99|166.69|20
1652154510000|2022-05-10 03:48:30|168.98|166.68|168.89|166.59|168.98|166.68|168.88|166.58|15
1652154520000|2022-05-10 03:48:40|168.88|166.58|168.86|166.56|168.88|166.58|168.72|166.42|9
1652154530000|2022-05-10 03:48:50|168.72|166.42|168.69|166.39|168.78|166.48|168.65|166.35|17
1652154540000|2022-05-10 03:49:00|168.71|166.41|168.74|166.44|168.74|166.44|168.65|166.35|8
1652154550000|2022-05-10 03:49:10|168.75|166.45|168.58|166.28|168.76|166.46|168.58|166.28|16
1652154560000|2022-05-10 03:49:20|168.66|166.36|168.59|166.29|168.66|166.36|168.55|166.25|16
1652154570000|2022-05-10 03:49:30|168.55|166.25|168.64|166.34|168.68|166.38|168.45|166.15|23
1652154580000|2022-05-10 03:49:40|168.7|166.4|168.99|166.69|168.99|166.69|168.7|166.4|21
1652154590000|2022-05-10 03:49:50|169.02|166.72|168.78|166.48|169.08|166.78|168.74|166.44|18
1652154600000|2022-05-10 03:50:00|168.8|166.5|168.85|166.55|168.9|166.6|168.77|166.47|15
1652154610000|2022-05-10 03:50:10|168.86|166.56|168.89|166.59|168.9|166.6|168.85|166.55|16
1652154620000|2022-05-10 03:50:20|168.95|166.65|168.74|166.44|169|166.7|168.7|166.4|26
1652154630000|2022-05-10 03:50:30|168.77|166.47|168.67|166.37|168.79|166.49|168.66|166.36|18
1652154640000|2022-05-10 03:50:40|168.72|166.42|168.64|166.34|168.73|166.43|168.6|166.3|16
1652154650000|2022-05-10 03:50:50|168.65|166.35|168.76|166.46|168.76|166.46|168.48|166.18|23
1652154660000|2022-05-10 03:51:00|168.78|166.48|168.74|166.44|168.87|166.57|168.7|166.4|15
1652154670000|2022-05-10 03:51:10|168.72|166.42|168.46|166.16|168.78|166.48|168.42|166.12|22
1652154680000|2022-05-10 03:51:20|168.45|166.15|168.56|166.26|168.56|166.26|168.41|166.11|16
1652154690000|2022-05-10 03:51:30|168.55|166.25|168.62|166.32|168.65|166.35|168.54|166.24|21
1652154700000|2022-05-10 03:51:40|168.61|166.31|168.57|166.27|168.64|166.34|168.56|166.26|14
1652154710000|2022-05-10 03:51:50|168.56|166.26|168.51|166.21|168.56|166.26|168.45|166.15|10
1652154720000|2022-05-10 03:52:00|168.5|166.2|168.6|166.3|168.6|166.3|168.49|166.19|12
1652154730000|2022-05-10 03:52:10|168.56|166.26|168.89|166.59|168.89|166.59|168.56|166.26|25
1652154740000|2022-05-10 03:52:20|168.92|166.62|168.89|166.59|168.92|166.62|168.79|166.49|11
1652154750000|2022-05-10 03:52:30|168.87|166.57|168.89|166.59|168.89|166.59|168.78|166.48|11
1652154760000|2022-05-10 03:52:40|168.9|166.6|168.89|166.59|168.9|166.6|168.87|166.57|10
1652154770000|2022-05-10 03:52:50|168.88|166.58|168.59|166.29|168.88|166.58|168.59|166.29|8
1652154780000|2022-05-10 03:53:00|168.78|166.48|168.69|166.39|168.78|166.48|168.61|166.31|20
1652154790000|2022-05-10 03:53:10|168.66|166.36|168.71|166.41|168.72|166.42|168.65|166.35|17
1652154800000|2022-05-10 03:53:20|168.7|166.4|168.76|166.46|168.8|166.5|168.7|166.4|11
1652154810000|2022-05-10 03:53:30|168.82|166.52|168.71|166.41|168.82|166.52|168.65|166.35|15
1652154820000|2022-05-10 03:53:40|168.7|166.4|168.72|166.42|168.73|166.43|168.7|166.4|7
1652154830000|2022-05-10 03:53:50|168.73|166.43|168.67|166.37|168.77|166.47|168.66|166.36|11
1652154840000|2022-05-10 03:54:00|168.66|166.36|168.66|166.36|168.73|166.43|168.65|166.35|14
1652154850000|2022-05-10 03:54:10|168.67|166.37|168.91|166.61|168.98|166.68|168.67|166.37|21
1652154860000|2022-05-10 03:54:20|168.9|166.6|168.64|166.34|168.9|166.6|168.63|166.33|23
1652154870000|2022-05-10 03:54:30|168.66|166.36|168.7|166.4|168.7|166.4|168.58|166.28|11
1652154880000|2022-05-10 03:54:40|168.69|166.39|168.71|166.41|168.87|166.57|168.69|166.39|19
1652154890000|2022-05-10 03:54:50|168.78|166.48|168.78|166.48|168.8|166.5|168.7|166.4|11
1652154900000|2022-05-10 03:55:00|168.81|166.51|168.86|166.56|168.99|166.69|168.81|166.51|14
1652154910000|2022-05-10 03:55:10|168.85|166.55|169.25|166.95|169.28|166.98|168.78|166.48|25
1652154920000|2022-05-10 03:55:20|169.27|166.97|169.37|167.07|169.43|167.13|169.27|166.97|11
1652154930000|2022-05-10 03:55:30|169.36|167.06|169.4|167.1|169.42|167.12|169.36|167.06|11
1652154940000|2022-05-10 03:55:40|169.46|167.16|169.47|167.17|169.53|167.23|169.45|167.15|19
1652154950000|2022-05-10 03:55:50|169.46|167.16|169.53|167.23|169.61|167.31|169.45|167.15|16
1652154960000|2022-05-10 03:56:00|169.54|167.24|169.73|167.43|169.74|167.44|169.53|167.23|13
1652154970000|2022-05-10 03:56:10|169.75|167.45|169.71|167.41|169.75|167.45|169.68|167.38|12
1652154980000|2022-05-10 03:56:20|169.72|167.42|169.52|167.22|169.72|167.42|169.52|167.22|12
1652154990000|2022-05-10 03:56:30|169.51|167.21|169.68|167.38|169.68|167.38|169.34|167.04|22
1652155000000|2022-05-10 03:56:40|169.63|167.33|169.56|167.26|169.7|167.4|169.56|167.26|21
1652155010000|2022-05-10 03:56:50|169.58|167.28|169.55|167.25|169.61|167.31|169.53|167.23|16
1652155020000|2022-05-10 03:57:00|169.52|167.22|169.22|166.92|169.52|167.22|169.08|166.78|20
1652155030000|2022-05-10 03:57:10|169.25|166.95|169.11|166.81|169.25|166.95|169.08|166.78|21
1652155040000|2022-05-10 03:57:20|169.12|166.82|169.53|167.23|169.54|167.24|169.12|166.82|26
1652155050000|2022-05-10 03:57:30|169.5|167.2|169.57|167.27|169.64|167.34|169.5|167.2|26
1652155060000|2022-05-10 03:57:40|169.54|167.24|169.49|167.19|169.54|167.24|169.47|167.17|14
1652155070000|2022-05-10 03:57:50|169.47|167.17|169.48|167.18|169.5|167.2|169.4|167.1|16
1652155080000|2022-05-10 03:58:00|169.54|167.24|169.23|166.93|169.54|167.24|169.13|166.83|17
1652155090000|2022-05-10 03:58:10|169.25|166.95|169.31|167.01|169.31|167.01|169.08|166.78|15
1652155100000|2022-05-10 03:58:20|169.29|166.99|168.93|166.63|169.29|166.99|168.93|166.63|15
1652155110000|2022-05-10 03:58:30|169|166.7|168.96|166.66|169.01|166.71|168.92|166.62|18
1652155120000|2022-05-10 03:58:40|168.9|166.6|168.89|166.59|168.93|166.63|168.88|166.58|4
1652155130000|2022-05-10 03:58:50|168.86|166.56|168.79|166.49|168.87|166.57|168.78|166.48|6
1652155140000|2022-05-10 03:59:00|168.74|166.44|168.51|166.21|168.74|166.44|168.51|166.21|17
1652155150000|2022-05-10 03:59:10|168.43|166.13|168.41|166.11|168.46|166.16|168.36|166.06|18
1652155160000|2022-05-10 03:59:20|168.39|166.09|168.02|165.72|168.39|166.09|167.99|165.69|16
1652155170000|2022-05-10 03:59:30|168.07|165.77|167.92|165.62|168.16|165.86|167.92|165.62|16
1652155180000|2022-05-10 03:59:40|167.9|165.6|167.72|165.42|167.9|165.6|167.7|165.4|26
1652155190000|2022-05-10 03:59:50|167.7|165.4|167.53|165.23|167.71|165.41|167.46|165.16|22
1652155200000|2022-05-10 04:00:00|167.52|165.22|167.69|165.39|167.7|165.4|167.52|165.22|26
1652155210000|2022-05-10 04:00:10|167.7|165.4|167.33|165.03|167.7|165.4|167.33|165.03|22
1652155220000|2022-05-10 04:00:20|167.27|164.97|167.28|164.98|167.38|165.08|167.07|164.77|25
1652155230000|2022-05-10 04:00:30|167.27|164.97|166.97|164.67|167.28|164.98|166.94|164.64|18
1652155240000|2022-05-10 04:00:40|167.01|164.71|166.81|164.51|167.02|164.72|166.81|164.51|24
1652155250000|2022-05-10 04:00:50|166.8|164.5|166.99|164.69|167.01|164.71|166.79|164.49|20
1652155260000|2022-05-10 04:01:00|167|164.7|166.83|164.53|167.06|164.76|166.83|164.53|20
1652155270000|2022-05-10 04:01:10|166.82|164.52|166.91|164.61|166.93|164.63|166.78|164.48|15
1652155280000|2022-05-10 04:01:20|166.94|164.64|167.09|164.79|167.3|165|166.94|164.64|19
1652155290000|2022-05-10 04:01:30|167.15|164.85|167.36|165.06|167.4|165.1|167.15|164.85|10
1652155300000|2022-05-10 04:01:40|167.35|165.05|167.26|164.96|167.36|165.06|167.26|164.96|9
1652155310000|2022-05-10 04:01:50|167.32|165.02|167.38|165.08|167.4|165.1|167.07|164.77|15
1652155320000|2022-05-10 04:02:00|167.41|165.11|167.69|165.39|167.69|165.39|167.33|165.03|19
1652155330000|2022-05-10 04:02:10|167.76|165.46|167.69|165.39|167.8|165.5|167.58|165.28|18
1652155340000|2022-05-10 04:02:20|167.7|165.4|167.73|165.43|167.85|165.55|167.65|165.35|20
1652155350000|2022-05-10 04:02:30|167.69|165.39|167.73|165.43|167.8|165.5|167.68|165.38|14
1652155360000|2022-05-10 04:02:40|167.72|165.42|167.83|165.53|167.91|165.61|167.68|165.38|19
1652155370000|2022-05-10 04:02:50|167.84|165.54|167.82|165.52|167.95|165.65|167.82|165.52|15
1652155380000|2022-05-10 04:03:00|167.81|165.51|167.84|165.54|167.85|165.55|167.75|165.45|18
1652155390000|2022-05-10 04:03:10|167.85|165.55|167.65|165.35|167.87|165.57|167.6|165.3|20
1652155400000|2022-05-10 04:03:20|167.66|165.36|167.73|165.43|167.73|165.43|167.64|165.34|9
1652155410000|2022-05-10 04:03:30|167.74|165.44|167.66|165.36|167.75|165.45|167.66|165.36|11
1652155420000|2022-05-10 04:03:40|167.67|165.37|167.74|165.44|167.74|165.44|167.64|165.34|19
1652155430000|2022-05-10 04:03:50|167.73|165.43|167.65|165.35|167.73|165.43|167.64|165.34|10
1652155440000|2022-05-10 04:04:00|167.7|165.4|167.93|165.63|168.08|165.78|167.66|165.36|20
1652155450000|2022-05-10 04:04:10|167.97|165.67|167.84|165.54|167.97|165.67|167.79|165.49|19
1652155460000|2022-05-10 04:04:20|167.83|165.53|167.9|165.6|167.94|165.64|167.83|165.53|6
1652155470000|2022-05-10 04:04:30|167.93|165.63|167.89|165.59|167.96|165.66|167.8|165.5|11
1652155480000|2022-05-10 04:04:40|167.9|165.6|167.7|165.4|167.95|165.65|167.67|165.37|8
1652155490000|2022-05-10 04:04:50|167.75|165.45|167.62|165.32|167.75|165.45|167.42|165.12|28
1652155500000|2022-05-10 04:05:00|167.61|165.31|167.84|165.54|167.84|165.54|167.61|165.31|16
1652155510000|2022-05-10 04:05:10|167.81|165.51|167.72|165.42|167.82|165.52|167.68|165.38|16
1652155520000|2022-05-10 04:05:20|167.71|165.41|167.03|164.73|167.71|165.41|167.03|164.73|23
1652155530000|2022-05-10 04:05:30|167.05|164.75|166.99|164.69|167.15|164.85|166.99|164.69|18
1652155540000|2022-05-10 04:05:40|166.93|164.63|166.96|164.66|167.06|164.76|166.91|164.61|18
1652155550000|2022-05-10 04:05:50|166.97|164.67|167.34|165.04|167.36|165.06|166.89|164.59|26
1652155560000|2022-05-10 04:06:00|167.35|165.05|167.47|165.17|167.47|165.17|167.31|165.01|20
1652155570000|2022-05-10 04:06:10|167.48|165.18|167.85|165.55|167.85|165.55|167.47|165.17|23
1652155580000|2022-05-10 04:06:20|167.79|165.49|168.07|165.77|168.07|165.77|167.79|165.49|17
1652155590000|2022-05-10 04:06:30|168.06|165.76|168.46|166.16|168.46|166.16|168.06|165.76|20
1652155600000|2022-05-10 04:06:40|168.48|166.18|168.44|166.14|168.62|166.32|168.31|166.01|21
1652155610000|2022-05-10 04:06:50|168.49|166.19|168.55|166.25|168.63|166.33|168.44|166.14|21
1652155620000|2022-05-10 04:07:00|168.53|166.23|168.45|166.15|168.59|166.29|168.45|166.15|19
1652155630000|2022-05-10 04:07:10|168.41|166.11|168.09|165.79|168.41|166.11|168.08|165.78|18
1652155640000|2022-05-10 04:07:20|168.22|165.92|168.43|166.13|168.58|166.28|168.22|165.92|27
1652155650000|2022-05-10 04:07:30|168.44|166.14|168.25|165.95|168.44|166.14|168.04|165.74|24
1652155660000|2022-05-10 04:07:40|168.24|165.94|168.01|165.71|168.24|165.94|167.96|165.66|15
1652155670000|2022-05-10 04:07:50|167.99|165.69|167.77|165.47|168.01|165.71|167.77|165.47|25
1652155680000|2022-05-10 04:08:00|167.81|165.51|167.98|165.68|168.22|165.92|167.81|165.51|19
1652155690000|2022-05-10 04:08:10|167.97|165.67|167.9|165.6|167.99|165.69|167.89|165.59|10
1652155700000|2022-05-10 04:08:20|167.92|165.62|167.98|165.68|167.99|165.69|167.89|165.59|20
1652155710000|2022-05-10 04:08:30|167.99|165.69|168.29|165.99|168.29|165.99|167.99|165.69|10
1652155720000|2022-05-10 04:08:40|168.35|166.05|168.47|166.17|168.47|166.17|168.33|166.03|11
1652155730000|2022-05-10 04:08:50|168.46|166.16|168.6|166.3|168.6|166.3|168.44|166.14|21
1652155740000|2022-05-10 04:09:00|168.58|166.28|168.79|166.49|168.82|166.52|168.58|166.28|19
1652155750000|2022-05-10 04:09:10|168.81|166.51|169.4|167.1|169.41|167.11|168.81|166.51|20
1652155760000|2022-05-10 04:09:20|169.33|167.03|168.82|166.52|169.35|167.05|168.82|166.52|21
1652155770000|2022-05-10 04:09:30|168.88|166.58|168.95|166.65|168.95|166.65|168.75|166.45|24
1652155780000|2022-05-10 04:09:40|168.96|166.66|169.23|166.93|169.23|166.93|168.9|166.6|11
1652155790000|2022-05-10 04:09:50|169.25|166.95|169.07|166.77|169.33|167.03|169.06|166.76|18
1652155800000|2022-05-10 04:10:00|169.09|166.79|169.27|166.97|169.29|166.99|169.09|166.79|14
1652155810000|2022-05-10 04:10:10|169.28|166.98|168.81|166.51|169.28|166.98|168.8|166.5|22
1652155820000|2022-05-10 04:10:20|168.87|166.57|168.79|166.49|168.88|166.58|168.77|166.47|11
1652155830000|2022-05-10 04:10:30|168.8|166.5|168.98|166.68|168.98|166.68|168.8|166.5|5
1652155840000|2022-05-10 04:10:40|168.99|166.69|168.99|166.69|169.09|166.79|168.98|166.68|13
1652155850000|2022-05-10 04:10:50|169|166.7|168.99|166.69|169.08|166.78|168.98|166.68|9
1652155860000|2022-05-10 04:11:00|168.97|166.67|168.91|166.61|169.25|166.95|168.91|166.61|19
1652155870000|2022-05-10 04:11:10|168.97|166.67|168.99|166.69|168.99|166.69|168.97|166.67|5
1652155880000|2022-05-10 04:11:20|168.98|166.68|169.17|166.87|169.25|166.95|168.98|166.68|10
1652155890000|2022-05-10 04:11:30|169.18|166.88|169.57|167.27|169.66|167.36|169.18|166.88|26
1652155900000|2022-05-10 04:11:40|169.58|167.28|169.46|167.16|169.63|167.33|169.39|167.09|21
1652155910000|2022-05-10 04:11:50|169.58|167.28|169.06|166.76|169.58|167.28|169.01|166.71|24
1652155920000|2022-05-10 04:12:00|169.08|166.78|169.09|166.79|169.43|167.13|169.07|166.77|19
1652155930000|2022-05-10 04:12:10|169.08|166.78|169.09|166.79|169.1|166.8|169.07|166.77|7
1652155940000|2022-05-10 04:12:20|169.08|166.78|168.89|166.59|169.08|166.78|168.89|166.59|11
1652155950000|2022-05-10 04:12:30|168.87|166.57|168.99|166.69|169.06|166.76|168.87|166.57|9
1652155960000|2022-05-10 04:12:40|169.02|166.72|168.72|166.42|169.02|166.72|168.72|166.42|12
1652155970000|2022-05-10 04:12:50|168.78|166.48|168.86|166.56|168.88|166.58|168.78|166.48|17
1652155980000|2022-05-10 04:13:00|168.82|166.52|168.84|166.54|168.84|166.54|168.77|166.47|8
1652155990000|2022-05-10 04:13:10|168.86|166.56|169|166.7|169|166.7|168.79|166.49|18
1652156000000|2022-05-10 04:13:20|168.99|166.69|168.83|166.53|168.99|166.69|168.82|166.52|9
1652156010000|2022-05-10 04:13:30|168.82|166.52|168.79|166.49|168.83|166.53|168.79|166.49|7
1652156020000|2022-05-10 04:13:40|168.75|166.45|168.57|166.27|168.75|166.45|168.57|166.27|22
1652156030000|2022-05-10 04:13:50|168.52|166.22|168.57|166.27|168.59|166.29|168.48|166.18|13
1652156040000|2022-05-10 04:14:00|168.56|166.26|168.7|166.4|168.74|166.44|168.56|166.26|15
1652156050000|2022-05-10 04:14:10|168.69|166.39|168.73|166.43|168.74|166.44|168.63|166.33|11
1652156060000|2022-05-10 04:14:20|168.7|166.4|168.78|166.48|168.8|166.5|168.64|166.34|12
1652156070000|2022-05-10 04:14:30|168.77|166.47|168.89|166.59|168.89|166.59|168.77|166.47|11
1652156080000|2022-05-10 04:14:40|168.97|166.67|168.99|166.69|168.99|166.69|168.96|166.66|8
1652156090000|2022-05-10 04:14:50|168.98|166.68|168.71|166.41|168.98|166.68|168.71|166.41|16
1652156100000|2022-05-10 04:15:00|168.69|166.39|168.88|166.58|168.88|166.58|168.69|166.39|14
1652156110000|2022-05-10 04:15:10|168.83|166.53|168.88|166.58|168.89|166.59|168.76|166.46|15
1652156120000|2022-05-10 04:15:20|168.89|166.59|169.5|167.2|169.5|167.2|168.89|166.59|22
1652156130000|2022-05-10 04:15:30|169.53|167.23|169.64|167.34|169.64|167.34|169.52|167.22|18
1652156140000|2022-05-10 04:15:40|169.61|167.31|169.63|167.33|169.64|167.34|169.55|167.25|24
1652156150000|2022-05-10 04:15:50|169.56|167.26|169.53|167.23|169.58|167.28|169.44|167.14|23
1652156160000|2022-05-10 04:16:00|169.52|167.22|169.45|167.15|169.61|167.31|169.33|167.03|21
1652156170000|2022-05-10 04:16:10|169.44|167.14|169.58|167.28|169.58|167.28|169.39|167.09|18
1652156180000|2022-05-10 04:16:20|169.57|167.27|169.56|167.26|169.62|167.32|169.55|167.25|14
1652156190000|2022-05-10 04:16:30|169.57|167.27|169.57|167.27|169.63|167.33|169.54|167.24|13
1652156200000|2022-05-10 04:16:40|169.62|167.32|169.65|167.35|169.7|167.4|169.57|167.27|11
1652156210000|2022-05-10 04:16:50|169.67|167.37|169.76|167.46|169.76|167.46|169.67|167.37|15
1652156220000|2022-05-10 04:17:00|169.79|167.49|170.04|167.74|170.07|167.77|169.79|167.49|17
1652156230000|2022-05-10 04:17:10|170.06|167.76|170.47|168.17|170.55|168.25|170.06|167.76|20
1652156240000|2022-05-10 04:17:20|170.42|168.12|170.42|168.12|170.5|168.2|170.38|168.08|16
1652156250000|2022-05-10 04:17:30|170.48|168.18|170.47|168.17|170.52|168.22|170.41|168.11|12
1652156260000|2022-05-10 04:17:40|170.48|168.18|170.49|168.19|170.51|168.21|170.47|168.17|11
1652156270000|2022-05-10 04:17:50|170.48|168.18|170.42|168.12|170.48|168.18|170.4|168.1|11
1652156280000|2022-05-10 04:18:00|170.34|168.04|170.39|168.09|170.45|168.15|170.34|168.04|14
1652156290000|2022-05-10 04:18:10|170.38|168.08|170.25|167.95|170.38|168.08|170.25|167.95|7
1652156300000|2022-05-10 04:18:20|170.27|167.97|170.3|168|170.39|168.09|170.2|167.9|18
1652156310000|2022-05-10 04:18:30|170.36|168.06|169.92|167.62|170.36|168.06|169.91|167.61|22
1652156320000|2022-05-10 04:18:40|169.98|167.68|170.31|168.01|170.31|168.01|169.98|167.68|16
1652156330000|2022-05-10 04:18:50|170.37|168.07|170.38|168.08|170.43|168.13|170.37|168.07|5
1652156340000|2022-05-10 04:19:00|170.43|168.13|170.21|167.91|170.43|168.13|170.1|167.8|11
1652156350000|2022-05-10 04:19:10|170.2|167.9|169.9|167.6|170.2|167.9|169.76|167.46|23
1652156360000|2022-05-10 04:19:20|170.22|167.92|170.27|167.97|170.33|168.03|170.22|167.92|11
1652156370000|2022-05-10 04:19:30|170.32|168.02|170.5|168.2|170.59|168.29|170.32|168.02|22
1652156380000|2022-05-10 04:19:40|170.46|168.16|170.67|168.37|170.67|168.37|170.46|168.16|14
1652156390000|2022-05-10 04:19:50|170.59|168.29|170.74|168.44|170.76|168.46|170.59|168.29|14
1652156400000|2022-05-10 04:20:00|170.73|168.43|170.72|168.42|170.79|168.49|170.6|168.3|14
1652156410000|2022-05-10 04:20:10|170.71|168.41|170.7|168.4|170.74|168.44|170.61|168.31|12
1652156420000|2022-05-10 04:20:20|170.68|168.38|170.42|168.12|170.68|168.38|170.38|168.08|11
1652156430000|2022-05-10 04:20:30|170.39|168.09|170.47|168.17|170.53|168.23|170.38|168.08|8
1652156440000|2022-05-10 04:20:40|170.5|168.2|170.53|168.23|170.6|168.3|170.4|168.1|14
1652156450000|2022-05-10 04:20:50|170.57|168.27|170.53|168.23|170.57|168.27|170.44|168.14|19
1652156460000|2022-05-10 04:21:00|170.5|168.2|170.63|168.33|170.63|168.33|170.5|168.2|12
1652156470000|2022-05-10 04:21:10|170.61|168.31|170.76|168.46|170.96|168.66|170.61|168.31|26
1652156480000|2022-05-10 04:21:20|170.75|168.45|170.76|168.46|170.82|168.52|170.7|168.4|14
1652156490000|2022-05-10 04:21:30|170.79|168.49|170.72|168.42|170.87|168.57|170.72|168.42|11
1652156500000|2022-05-10 04:21:40|170.79|168.49|170.79|168.49|170.84|168.54|170.79|168.49|9
1652156510000|2022-05-10 04:21:50|170.72|168.42|170.62|168.32|170.84|168.54|170.56|168.26|24
1652156520000|2022-05-10 04:22:00|170.57|168.27|170.34|168.04|170.61|168.31|170.33|168.03|25
1652156530000|2022-05-10 04:22:10|170.5|168.2|170.6|168.3|170.62|168.32|170.48|168.18|18
1652156540000|2022-05-10 04:22:20|170.59|168.29|170.68|168.38|170.7|168.4|170.58|168.28|10
1652156550000|2022-05-10 04:22:30|170.67|168.37|170.61|168.31|170.73|168.43|170.56|168.26|18
1652156560000|2022-05-10 04:22:40|170.62|168.32|170.61|168.31|170.62|168.32|170.6|168.3|12
1652156570000|2022-05-10 04:22:50|170.58|168.28|170.7|168.4|170.7|168.4|170.58|168.28|13
1652156580000|2022-05-10 04:23:00|170.75|168.45|170.5|168.2|170.76|168.46|170.45|168.15|23
1652156590000|2022-05-10 04:23:10|170.51|168.21|170.76|168.46|170.76|168.46|170.42|168.12|21
1652156600000|2022-05-10 04:23:20|170.73|168.43|170.83|168.53|170.88|168.58|170.73|168.43|15
1652156610000|2022-05-10 04:23:30|170.81|168.51|170.85|168.55|170.95|168.65|170.81|168.51|12
1652156620000|2022-05-10 04:23:40|170.8|168.5|170.8|168.5|170.85|168.55|170.68|168.38|15
1652156630000|2022-05-10 04:23:50|170.81|168.51|170.88|168.58|170.89|168.59|170.78|168.48|7
1652156640000|2022-05-10 04:24:00|170.85|168.55|170.78|168.48|170.89|168.59|170.78|168.48|10
1652156650000|2022-05-10 04:24:10|170.8|168.5|170.74|168.44|170.8|168.5|170.69|168.39|11
1652156660000|2022-05-10 04:24:20|170.7|168.4|170.85|168.55|170.87|168.57|170.69|168.39|7
1652156670000|2022-05-10 04:24:30|170.73|168.43|170.78|168.48|170.9|168.6|170.72|168.42|16
1652156680000|2022-05-10 04:24:40|170.77|168.47|170.76|168.46|170.86|168.56|170.75|168.45|12
1652156690000|2022-05-10 04:24:50|170.75|168.45|170.68|168.38|170.75|168.45|170.66|168.36|8
1652156700000|2022-05-10 04:25:00|170.67|168.37|170.67|168.37|170.71|168.41|170.65|168.35|10
1652156710000|2022-05-10 04:25:10|170.58|168.28|170.6|168.3|170.68|168.38|170.57|168.27|11
1652156720000|2022-05-10 04:25:20|170.43|168.13|170.5|168.2|170.57|168.27|170.39|168.09|19
1652156730000|2022-05-10 04:25:30|170.49|168.19|170.78|168.48|170.78|168.48|170.49|168.19|24
1652156740000|2022-05-10 04:25:40|170.79|168.49|170.79|168.49|170.79|168.49|170.77|168.47|3
1652156750000|2022-05-10 04:25:50|170.76|168.46|170.92|168.62|171|168.7|170.71|168.41|26
1652156760000|2022-05-10 04:26:00|170.97|168.67|170.98|168.68|170.98|168.68|170.89|168.59|9
1652156770000|2022-05-10 04:26:10|170.99|168.69|171.08|168.78|171.09|168.79|170.97|168.67|10
1652156780000|2022-05-10 04:26:20|171.09|168.79|171.1|168.8|171.11|168.81|171.08|168.78|7
1652156790000|2022-05-10 04:26:30|171.21|168.91|171.1|168.8|171.36|169.06|171.1|168.8|10
1652156800000|2022-05-10 04:26:40|171.13|168.83|171.02|168.72|171.38|169.08|171|168.7|20
1652156810000|2022-05-10 04:26:50|170.99|168.69|171.09|168.79|171.1|168.8|170.99|168.69|12
1652156820000|2022-05-10 04:27:00|171.12|168.82|170.94|168.64|171.12|168.82|170.94|168.64|10
1652156830000|2022-05-10 04:27:10|170.95|168.65|170.8|168.5|170.95|168.65|170.8|168.5|9
1652156840000|2022-05-10 04:27:20|170.79|168.49|170.89|168.59|170.89|168.59|170.79|168.49|14
1652156850000|2022-05-10 04:27:30|170.87|168.57|170.9|168.6|170.9|168.6|170.87|168.57|3
1652156860000|2022-05-10 04:27:40|170.84|168.54|170.88|168.58|170.89|168.59|170.82|168.52|9
1652156870000|2022-05-10 04:27:50|170.93|168.63|170.99|168.69|170.99|168.69|170.9|168.6|4
1652156880000|2022-05-10 04:28:00|170.97|168.67|170.9|168.6|170.97|168.67|170.89|168.59|5
1652156890000|2022-05-10 04:28:10|170.89|168.59|170.8|168.5|170.89|168.59|170.8|168.5|5
1652156900000|2022-05-10 04:28:20|170.81|168.51|170.8|168.5|170.81|168.51|170.8|168.5|2
1652156910000|2022-05-10 04:28:30|170.79|168.49|170.7|168.4|170.79|168.49|170.7|168.4|3
1652156920000|2022-05-10 04:28:40|170.72|168.42|170.87|168.57|170.87|168.57|170.71|168.41|7
1652156930000|2022-05-10 04:28:50|170.89|168.59|170.87|168.57|170.9|168.6|170.86|168.56|8
1652156940000|2022-05-10 04:29:00|170.89|168.59|171.39|169.09|171.4|169.1|170.89|168.59|17
1652156950000|2022-05-10 04:29:10|171.38|169.08|170.97|168.67|171.38|169.08|170.93|168.63|14
1652156960000|2022-05-10 04:29:20|170.94|168.64|170.91|168.61|170.98|168.68|170.75|168.45|20
1652156970000|2022-05-10 04:29:30|170.88|168.58|170.88|168.58|170.9|168.6|170.87|168.57|8
1652156980000|2022-05-10 04:29:40|170.9|168.6|170.84|168.54|170.9|168.6|170.84|168.54|8
1652156990000|2022-05-10 04:29:50|170.87|168.57|170.85|168.55|170.9|168.6|170.85|168.55|6
1652157000000|2022-05-10 04:30:00|170.83|168.53|170.68|168.38|170.88|168.58|170.62|168.32|23
1652157010000|2022-05-10 04:30:10|170.69|168.39|170.84|168.54|170.89|168.59|170.66|168.36|24
1652157020000|2022-05-10 04:30:20|170.71|168.41|170.7|168.4|170.71|168.41|170.67|168.37|9
1652157030000|2022-05-10 04:30:30|170.71|168.41|170.8|168.5|170.8|168.5|170.71|168.41|5
1652157040000|2022-05-10 04:30:40|170.79|168.49|171.08|168.78|171.08|168.78|170.78|168.48|17
1652157050000|2022-05-10 04:30:50|171.09|168.79|171.42|169.12|171.42|169.12|171.09|168.79|20
1652157060000|2022-05-10 04:31:00|171.39|169.09|171.42|169.12|171.46|169.16|171.37|169.07|18
1652157070000|2022-05-10 04:31:10|171.45|169.15|171.44|169.14|171.48|169.18|171.37|169.07|12
1652157080000|2022-05-10 04:31:20|171.46|169.16|171.57|169.27|171.61|169.31|171.43|169.13|14
1652157090000|2022-05-10 04:31:30|171.62|169.32|171.72|169.42|171.75|169.45|171.61|169.31|19
1652157100000|2022-05-10 04:31:40|171.64|169.34|171.54|169.24|171.69|169.39|171.53|169.23|16
1652157110000|2022-05-10 04:31:50|171.56|169.26|171.48|169.18|171.61|169.31|171.46|169.16|10
1652157120000|2022-05-10 04:32:00|171.42|169.12|171.37|169.07|171.48|169.18|171.37|169.07|14
1652157130000|2022-05-10 04:32:10|171.35|169.05|170.88|168.58|171.35|169.05|170.88|168.58|20
1652157140000|2022-05-10 04:32:20|170.89|168.59|170.9|168.6|170.97|168.67|170.88|168.58|6
1652157150000|2022-05-10 04:32:30|170.91|168.61|170.9|168.6|171|168.7|170.89|168.59|8
1652157160000|2022-05-10 04:32:40|170.91|168.61|170.9|168.6|171|168.7|170.9|168.6|11
1652157170000|2022-05-10 04:32:50|170.89|168.59|170.81|168.51|170.89|168.59|170.81|168.51|10
1652157180000|2022-05-10 04:33:00|170.82|168.52|170.99|168.69|170.99|168.69|170.81|168.51|7
1652157190000|2022-05-10 04:33:10|170.98|168.68|170.99|168.69|170.99|168.69|170.9|168.6|7
1652157200000|2022-05-10 04:33:20|171|168.7|171.09|168.79|171.09|168.79|171|168.7|10
1652157210000|2022-05-10 04:33:30|171.02|168.72|171.1|168.8|171.13|168.83|171.01|168.71|10
1652157220000|2022-05-10 04:33:40|171.15|168.85|171.45|169.15|171.47|169.17|171.15|168.85|16
1652157230000|2022-05-10 04:33:50|171.46|169.16|171.49|169.19|171.55|169.25|171.41|169.11|15
1652157240000|2022-05-10 04:34:00|171.5|169.2|171.77|169.47|171.83|169.53|171.48|169.18|23
1652157250000|2022-05-10 04:34:10|171.78|169.48|171.67|169.37|171.91|169.61|171.61|169.31|19
1652157260000|2022-05-10 04:34:20|171.65|169.35|171.79|169.49|171.9|169.6|171.65|169.35|20
1652157270000|2022-05-10 04:34:30|171.8|169.5|171.79|169.49|171.97|169.67|171.79|169.49|15
1652157280000|2022-05-10 04:34:40|171.75|169.45|171.74|169.44|171.8|169.5|171.7|169.4|8
1652157290000|2022-05-10 04:34:50|171.73|169.43|171.77|169.47|171.82|169.52|171.63|169.33|17
1652157300000|2022-05-10 04:35:00|171.76|169.46|171.65|169.35|171.76|169.46|171.6|169.3|16
1652157310000|2022-05-10 04:35:10|171.66|169.36|171.53|169.23|171.66|169.36|171.42|169.12|14
1652157320000|2022-05-10 04:35:20|171.54|169.24|171.66|169.36|171.7|169.4|171.52|169.22|16
1652157330000|2022-05-10 04:35:30|171.71|169.41|171.74|169.44|171.74|169.44|171.7|169.4|4
1652157340000|2022-05-10 04:35:40|171.72|169.42|171.87|169.57|171.93|169.63|171.72|169.42|11
1652157350000|2022-05-10 04:35:50|171.86|169.56|172.08|169.78|172.08|169.78|171.82|169.52|21
1652157360000|2022-05-10 04:36:00|172.14|169.84|172.3|170|172.46|170.16|172.14|169.84|18
1652157370000|2022-05-10 04:36:10|172.34|170.04|172.32|170.02|172.34|170.04|172.19|169.89|18
1652157380000|2022-05-10 04:36:20|172.31|170.01|172.27|169.97|172.32|170.02|172.27|169.97|3
1652157390000|2022-05-10 04:36:30|172.32|170.02|172.41|170.11|172.46|170.16|172.27|169.97|14
1652157400000|2022-05-10 04:36:40|172.4|170.1|172.44|170.14|172.45|170.15|172.34|170.04|18
1652157410000|2022-05-10 04:36:50|172.43|170.13|172.44|170.14|172.54|170.24|172.38|170.08|18
1652157420000|2022-05-10 04:37:00|172.39|170.09|172.45|170.15|172.47|170.17|172.39|170.09|16
1652157430000|2022-05-10 04:37:10|172.46|170.16|172.37|170.07|172.46|170.16|172.31|170.01|9
1652157440000|2022-05-10 04:37:20|172.39|170.09|172.42|170.12|172.42|170.12|172.34|170.04|11
1652157450000|2022-05-10 04:37:30|172.37|170.07|172.46|170.16|172.46|170.16|172.37|170.07|10
1652157460000|2022-05-10 04:37:40|172.5|170.2|172.55|170.25|172.57|170.27|172.5|170.2|8
1652157470000|2022-05-10 04:37:50|172.44|170.14|172.5|170.2|172.54|170.24|172.33|170.03|22
1652157480000|2022-05-10 04:38:00|172.52|170.22|172.61|170.31|172.74|170.44|172.52|170.22|18
1652157490000|2022-05-10 04:38:10|172.66|170.36|172.58|170.28|172.69|170.39|172.58|170.28|10
1652157500000|2022-05-10 04:38:20|172.61|170.31|172.76|170.46|172.76|170.46|172.58|170.28|12
1652157510000|2022-05-10 04:38:30|172.82|170.52|172.83|170.53|172.83|170.53|172.79|170.49|7
1652157520000|2022-05-10 04:38:40|172.8|170.5|172.83|170.53|172.85|170.55|172.8|170.5|5
1652157530000|2022-05-10 04:38:50|172.9|170.6|173.04|170.74|173.08|170.78|172.9|170.6|17
1652157540000|2022-05-10 04:39:00|173.05|170.75|172.71|170.41|173.05|170.75|172.7|170.4|23
1652157550000|2022-05-10 04:39:10|172.68|170.38|172.74|170.44|172.78|170.48|172.65|170.35|15
1652157560000|2022-05-10 04:39:20|172.83|170.53|172.75|170.45|172.88|170.58|172.75|170.45|9
1652157570000|2022-05-10 04:39:30|172.81|170.51|172.76|170.46|172.81|170.51|172.71|170.41|11
1652157580000|2022-05-10 04:39:40|172.75|170.45|172.9|170.6|172.98|170.68|172.75|170.45|13
1652157590000|2022-05-10 04:39:50|172.94|170.64|172.84|170.54|172.99|170.69|172.84|170.54|11
1652157600000|2022-05-10 04:40:00|172.87|170.57|172.82|170.52|172.91|170.61|172.82|170.52|12
1652157610000|2022-05-10 04:40:10|172.78|170.48|172.73|170.43|172.89|170.59|172.7|170.4|17
1652157620000|2022-05-10 04:40:20|172.75|170.45|172.75|170.45|172.8|170.5|172.63|170.33|18
1652157630000|2022-05-10 04:40:30|172.73|170.43|172.72|170.42|172.76|170.46|172.66|170.36|13
1652157640000|2022-05-10 04:40:40|172.68|170.38|172.73|170.43|172.84|170.54|172.68|170.38|17
1652157650000|2022-05-10 04:40:50|172.74|170.44|172.96|170.66|172.96|170.66|172.69|170.39|17
1652157660000|2022-05-10 04:41:00|172.97|170.67|172.92|170.62|173|170.7|172.92|170.62|7
1652157670000|2022-05-10 04:41:10|172.94|170.64|173.27|170.97|173.27|170.97|172.94|170.64|14
1652157680000|2022-05-10 04:41:20|173.34|171.04|173.5|171.2|173.5|171.2|173.29|170.99|13
1652157690000|2022-05-10 04:41:30|173.51|171.21|173.65|171.35|173.69|171.39|173.45|171.15|20
1652157700000|2022-05-10 04:41:40|173.66|171.36|173.48|171.18|173.66|171.36|173.48|171.18|17
1652157710000|2022-05-10 04:41:50|173.5|171.2|173.3|171|173.51|171.21|173.27|170.97|19
1652157720000|2022-05-10 04:42:00|173.33|171.03|172.93|170.63|173.33|171.03|172.93|170.63|8
1652157730000|2022-05-10 04:42:10|172.92|170.62|172.69|170.39|172.92|170.62|172.64|170.34|23
1652157740000|2022-05-10 04:42:20|172.7|170.4|172.49|170.19|172.7|170.4|172.49|170.19|22
1652157750000|2022-05-10 04:42:30|172.48|170.18|172.47|170.17|172.5|170.2|172.38|170.08|18
1652157760000|2022-05-10 04:42:40|172.46|170.16|172.46|170.16|172.49|170.19|172.39|170.09|16
1652157770000|2022-05-10 04:42:50|172.49|170.19|172.71|170.41|172.75|170.45|172.43|170.13|27
1652157780000|2022-05-10 04:43:00|172.72|170.42|172.66|170.36|172.84|170.54|172.62|170.32|13
1652157790000|2022-05-10 04:43:10|172.67|170.37|172.65|170.35|172.88|170.58|172.61|170.31|15
1652157800000|2022-05-10 04:43:20|172.64|170.34|172.56|170.26|172.71|170.41|172.55|170.25|21
1652157810000|2022-05-10 04:43:30|172.42|170.12|172.1|169.8|172.51|170.21|172.1|169.8|19
1652157820000|2022-05-10 04:43:40|172.12|169.82|172.45|170.15|172.47|170.17|172.12|169.82|22
1652157830000|2022-05-10 04:43:50|172.44|170.14|172.66|170.36|172.72|170.42|172.35|170.05|26
1652157840000|2022-05-10 04:44:00|172.65|170.35|172.8|170.5|172.88|170.58|172.65|170.35|15
1652157850000|2022-05-10 04:44:10|172.84|170.54|172.72|170.42|172.88|170.58|172.71|170.41|9
1652157860000|2022-05-10 04:44:20|172.75|170.45|172.59|170.29|172.87|170.57|172.47|170.17|23
1652157870000|2022-05-10 04:44:30|172.63|170.33|172.73|170.43|172.76|170.46|172.63|170.33|16
1652157880000|2022-05-10 04:44:40|172.71|170.41|172.71|170.41|172.73|170.43|172.67|170.37|12
1652157890000|2022-05-10 04:44:50|172.72|170.42|172.79|170.49|172.86|170.56|172.69|170.39|13
1652157900000|2022-05-10 04:45:00|172.71|170.41|172.65|170.35|172.75|170.45|172.64|170.34|25
1652157910000|2022-05-10 04:45:10|172.67|170.37|172.56|170.26|172.67|170.37|172.56|170.26|14
1652157920000|2022-05-10 04:45:20|172.63|170.33|172.55|170.25|172.63|170.33|172.5|170.2|13
1652157930000|2022-05-10 04:45:30|172.54|170.24|172.65|170.35|172.65|170.35|172.44|170.14|8
1652157940000|2022-05-10 04:45:40|172.59|170.29|172.69|170.39|172.69|170.39|172.56|170.26|17
1652157950000|2022-05-10 04:45:50|172.68|170.38|172.81|170.51|172.81|170.51|172.68|170.38|14
1652157960000|2022-05-10 04:46:00|172.86|170.56|173.09|170.79|173.16|170.86|172.86|170.56|17
1652157970000|2022-05-10 04:46:10|173.08|170.78|172.9|170.6|173.09|170.79|172.89|170.59|15
1652157980000|2022-05-10 04:46:20|173.05|170.75|172.9|170.6|173.05|170.75|172.89|170.59|8
1652157990000|2022-05-10 04:46:30|172.92|170.62|172.98|170.68|172.98|170.68|172.9|170.6|6
1652158000000|2022-05-10 04:46:40|172.99|170.69|173.02|170.72|173.08|170.78|172.99|170.69|9
1652158010000|2022-05-10 04:46:50|173.01|170.71|173.1|170.8|173.1|170.8|173.01|170.71|7
1652158020000|2022-05-10 04:47:00|173.28|170.98|173.46|171.16|173.49|171.19|173.26|170.96|16
1652158030000|2022-05-10 04:47:10|173.44|171.14|173.02|170.72|173.48|171.18|173.02|170.72|14
1652158040000|2022-05-10 04:47:20|173|170.7|172.9|170.6|173|170.7|172.9|170.6|8
1652158050000|2022-05-10 04:47:30|172.91|170.61|172.71|170.41|172.91|170.61|172.65|170.35|16
1652158060000|2022-05-10 04:47:40|172.72|170.42|172.69|170.39|172.79|170.49|172.63|170.33|11
1652158070000|2022-05-10 04:47:50|172.65|170.35|172.65|170.35|172.69|170.39|172.65|170.35|7
1652158080000|2022-05-10 04:48:00|172.68|170.38|172.81|170.51|172.87|170.57|172.58|170.28|21
1652158090000|2022-05-10 04:48:10|172.87|170.57|173.17|170.87|173.17|170.87|172.87|170.57|25
1652158100000|2022-05-10 04:48:20|173.21|170.91|172.98|170.68|173.21|170.91|172.9|170.6|14
1652158110000|2022-05-10 04:48:30|173|170.7|172.89|170.59|173|170.7|172.87|170.57|7
1652158120000|2022-05-10 04:48:40|172.9|170.6|172.9|170.6|172.91|170.61|172.9|170.6|3
1652158130000|2022-05-10 04:48:50|172.85|170.55|172.91|170.61|172.97|170.67|172.79|170.49|11
1652158140000|2022-05-10 04:49:00|172.93|170.63|172.89|170.59|172.93|170.63|172.83|170.53|10
1652158150000|2022-05-10 04:49:10|172.9|170.6|172.89|170.59|172.91|170.61|172.89|170.59|4
1652158160000|2022-05-10 04:49:20|172.9|170.6|173.02|170.72|173.38|171.08|172.9|170.6|19
1652158170000|2022-05-10 04:49:30|173.04|170.74|173|170.7|173.04|170.74|172.93|170.63|10
1652158180000|2022-05-10 04:49:40|172.99|170.69|173.08|170.78|173.09|170.79|172.96|170.66|9
1652158190000|2022-05-10 04:49:50|173.07|170.77|173.17|170.87|173.17|170.87|173.07|170.77|8
1652158200000|2022-05-10 04:50:00|173.18|170.88|173.42|171.12|173.42|171.12|173.03|170.73|15
1652158210000|2022-05-10 04:50:10|173.43|171.13|173.47|171.17|173.49|171.19|173.43|171.13|14
1652158220000|2022-05-10 04:50:20|173.51|171.21|173.45|171.15|173.59|171.29|173.38|171.08|23
1652158230000|2022-05-10 04:50:30|173.39|171.09|173.29|170.99|173.47|171.17|173.29|170.99|16
1652158240000|2022-05-10 04:50:40|173.39|171.09|173.2|170.9|173.44|171.14|172.99|170.69|22
1652158250000|2022-05-10 04:50:50|173.21|170.91|173.28|170.98|173.34|171.04|173.21|170.91|11
1652158260000|2022-05-10 04:51:00|173.41|171.11|173.46|171.16|173.46|171.16|173.32|171.02|9
1652158270000|2022-05-10 04:51:10|173.4|171.1|173.37|171.07|173.45|171.15|173.37|171.07|12
1652158280000|2022-05-10 04:51:20|173.36|171.06|173.53|171.23|173.53|171.23|173.36|171.06|15
1652158290000|2022-05-10 04:51:30|173.52|171.22|173.63|171.33|173.7|171.4|173.52|171.22|15
1652158300000|2022-05-10 04:51:40|173.64|171.34|173.58|171.28|173.64|171.34|173.57|171.27|8
1652158310000|2022-05-10 04:51:50|173.57|171.27|173.64|171.34|173.67|171.37|173.57|171.27|10
1652158320000|2022-05-10 04:52:00|173.62|171.32|173.73|171.43|173.73|171.43|173.61|171.31|15
1652158330000|2022-05-10 04:52:10|173.74|171.44|173.95|171.65|173.95|171.65|173.74|171.44|16
1652158340000|2022-05-10 04:52:20|173.96|171.66|173.86|171.56|174.11|171.81|173.85|171.55|16
1652158350000|2022-05-10 04:52:30|173.87|171.57|174.29|171.99|174.29|171.99|173.86|171.56|20
1652158360000|2022-05-10 04:52:40|174.41|172.11|173.97|171.67|174.41|172.11|173.92|171.62|26
1652158370000|2022-05-10 04:52:50|173.98|171.68|173.99|171.69|174.04|171.74|173.95|171.65|10
1652158380000|2022-05-10 04:53:00|173.93|171.63|173.68|171.38|173.93|171.63|173.65|171.35|20
1652158390000|2022-05-10 04:53:10|173.63|171.33|173.87|171.57|173.88|171.58|173.63|171.33|14
1652158400000|2022-05-10 04:53:20|173.88|171.58|173.56|171.26|173.88|171.58|173.55|171.25|20
1652158410000|2022-05-10 04:53:30|173.65|171.35|173.62|171.32|173.65|171.35|173.6|171.3|5
1652158420000|2022-05-10 04:53:40|173.63|171.33|173.62|171.32|173.65|171.35|173.55|171.25|20
1652158430000|2022-05-10 04:53:50|173.66|171.36|173.65|171.35|173.66|171.36|173.62|171.32|8
1652158440000|2022-05-10 04:54:00|173.62|171.32|173.68|171.38|173.68|171.38|173.45|171.15|22
1652158450000|2022-05-10 04:54:10|173.69|171.39|173.85|171.55|173.85|171.55|173.68|171.38|13
1652158460000|2022-05-10 04:54:20|173.84|171.54|173.9|171.6|173.91|171.61|173.73|171.43|10
1652158470000|2022-05-10 04:54:30|173.88|171.58|173.85|171.55|173.88|171.58|173.72|171.42|22
1652158480000|2022-05-10 04:54:40|173.79|171.49|173.63|171.33|173.82|171.52|173.63|171.33|13
1652158490000|2022-05-10 04:54:50|173.62|171.32|173.68|171.38|173.68|171.38|173.62|171.32|8
1652158500000|2022-05-10 04:55:00|173.66|171.36|173.55|171.25|173.68|171.38|173.46|171.16|21
1652158510000|2022-05-10 04:55:10|173.56|171.26|173.7|171.4|173.76|171.46|173.55|171.25|20
1652158520000|2022-05-10 04:55:20|173.74|171.44|173.75|171.45|173.89|171.59|173.74|171.44|15
1652158530000|2022-05-10 04:55:30|173.76|171.46|173.75|171.45|173.86|171.56|173.74|171.44|8
1652158540000|2022-05-10 04:55:40|173.74|171.44|173.95|171.65|173.95|171.65|173.74|171.44|11
1652158550000|2022-05-10 04:55:50|173.94|171.64|173.82|171.52|173.98|171.68|173.82|171.52|17
1652158560000|2022-05-10 04:56:00|173.83|171.53|173.99|171.69|173.99|171.69|173.83|171.53|9
1652158570000|2022-05-10 04:56:10|174|171.7|174.09|171.79|174.09|171.79|174|171.7|7
1652158580000|2022-05-10 04:56:20|174.12|171.82|174.13|171.83|174.13|171.83|174.05|171.75|6
1652158590000|2022-05-10 04:56:30|174.1|171.8|174.09|171.79|174.1|171.8|174.09|171.79|2
1652158600000|2022-05-10 04:56:40|174.1|171.8|174.19|171.89|174.19|171.89|174.1|171.8|3
1652158610000|2022-05-10 04:56:50|174.2|171.9|173.89|171.59|174.23|171.93|173.89|171.59|27
1652158620000|2022-05-10 04:57:00|173.83|171.53|174.2|171.9|174.24|171.94|173.83|171.53|23
1652158630000|2022-05-10 04:57:10|174.15|171.85|174.53|172.23|174.53|172.23|174.15|171.85|17
1652158640000|2022-05-10 04:57:20|174.52|172.22|174.7|172.4|174.89|172.59|174.49|172.19|25
1652158650000|2022-05-10 04:57:30|174.67|172.37|174.55|172.25|174.77|172.47|174.53|172.23|23
1652158660000|2022-05-10 04:57:40|174.54|172.24|174.49|172.19|174.63|172.33|174.49|172.19|14
1652158670000|2022-05-10 04:57:50|174.45|172.15|174.34|172.04|174.45|172.15|174.14|171.84|14
1652158680000|2022-05-10 04:58:00|174.31|172.01|174.25|171.95|174.31|172.01|174.09|171.79|12
1652158690000|2022-05-10 04:58:10|174.29|171.99|174.11|171.81|174.3|172|174.1|171.8|10
1652158700000|2022-05-10 04:58:20|174.1|171.8|174.37|172.07|174.49|172.19|174.05|171.75|17
1652158710000|2022-05-10 04:58:30|174.31|172.01|174.45|172.15|174.5|172.2|174.31|172.01|14
1652158720000|2022-05-10 04:58:40|174.48|172.18|174.68|172.38|174.72|172.42|174.34|172.04|23
1652158730000|2022-05-10 04:58:50|174.75|172.45|174.54|172.24|174.75|172.45|174.48|172.18|18
1652158740000|2022-05-10 04:59:00|174.55|172.25|174.55|172.25|174.62|172.32|174.53|172.23|14
1652158750000|2022-05-10 04:59:10|174.54|172.24|174.66|172.36|174.78|172.48|174.51|172.21|20
1652158760000|2022-05-10 04:59:20|174.65|172.35|174.56|172.26|174.66|172.36|174.56|172.26|9
1652158770000|2022-05-10 04:59:30|174.55|172.25|174.54|172.24|174.56|172.26|174.53|172.23|6
1652158780000|2022-05-10 04:59:40|174.55|172.25|174.53|172.23|174.55|172.25|174.46|172.16|16
1652158790000|2022-05-10 04:59:50|174.55|172.25|174.62|172.32|174.62|172.32|174.53|172.23|8
1652158800000|2022-05-10 05:00:00|174.61|172.31|174.61|172.31|174.65|172.35|174.5|172.2|21
1652158810000|2022-05-10 05:00:10|174.62|172.32|174.79|172.49|174.81|172.51|174.6|172.3|14
1652158820000|2022-05-10 05:00:20|174.84|172.54|175.01|172.71|175.07|172.77|174.84|172.54|12
1652158830000|2022-05-10 05:00:30|175.07|172.77|175.08|172.78|175.08|172.78|174.96|172.66|16
1652158840000|2022-05-10 05:00:40|175.1|172.8|174.9|172.6|175.1|172.8|174.84|172.54|18
1652158850000|2022-05-10 05:00:50|174.91|172.61|174.97|172.67|174.98|172.68|174.91|172.61|4
1652158860000|2022-05-10 05:01:00|174.91|172.61|174.96|172.66|174.96|172.66|174.85|172.55|17
1652158870000|2022-05-10 05:01:10|174.97|172.67|175.08|172.78|175.08|172.78|174.94|172.64|9
1652158880000|2022-05-10 05:01:20|175.11|172.81|175.11|172.81|175.19|172.89|175.09|172.79|17
1652158890000|2022-05-10 05:01:30|175.1|172.8|175.16|172.86|175.16|172.86|175.09|172.79|5
1652158900000|2022-05-10 05:01:40|175.06|172.76|175.08|172.78|175.1|172.8|174.98|172.68|15
1652158910000|2022-05-10 05:01:50|175.07|172.77|175.06|172.76|175.15|172.85|175.03|172.73|14
1652158920000|2022-05-10 05:02:00|175.04|172.74|175.08|172.78|175.08|172.78|174.99|172.69|9
1652158930000|2022-05-10 05:02:10|175.09|172.79|175.38|173.08|175.38|173.08|175.09|172.79|13
1652158940000|2022-05-10 05:02:20|175.36|173.06|175.32|173.02|175.53|173.23|175.32|173.02|20
1652158950000|2022-05-10 05:02:30|175.34|173.04|175.47|173.17|175.57|173.27|175.34|173.04|17
1652158960000|2022-05-10 05:02:40|175.5|173.2|175.42|173.12|175.51|173.21|175.36|173.06|17
1652158970000|2022-05-10 05:02:50|175.41|173.11|175.4|173.1|175.42|173.12|175.32|173.02|12
1652158980000|2022-05-10 05:03:00|175.37|173.07|175.45|173.15|175.45|173.15|175.37|173.07|12
1652158990000|2022-05-10 05:03:10|175.46|173.16|175.55|173.25|175.55|173.25|175.44|173.14|14
1652159000000|2022-05-10 05:03:20|175.6|173.3|175.63|173.33|175.63|173.33|175.58|173.28|13
1652159010000|2022-05-10 05:03:30|175.64|173.34|175.6|173.3|175.72|173.42|175.52|173.22|21
1652159020000|2022-05-10 05:03:40|175.61|173.31|175.45|173.15|175.61|173.31|175.43|173.13|13
1652159030000|2022-05-10 05:03:50|175.42|173.12|175.41|173.11|175.45|173.15|175.4|173.1|9
1652159040000|2022-05-10 05:04:00|175.43|173.13|175.21|172.91|175.45|173.15|175.21|172.91|12
1652159050000|2022-05-10 05:04:10|175.13|172.83|174.95|172.65|175.13|172.83|174.91|172.61|21
1652159060000|2022-05-10 05:04:20|174.93|172.63|174.86|172.56|174.95|172.65|174.81|172.51|15
1652159070000|2022-05-10 05:04:30|174.89|172.59|174.89|172.59|174.89|172.59|174.79|172.49|12
1652159080000|2022-05-10 05:04:40|174.91|172.61|175.39|173.09|175.49|173.19|174.85|172.55|20
1652159090000|2022-05-10 05:04:50|175.37|173.07|175.28|172.98|175.37|173.07|175.28|172.98|13
1652159100000|2022-05-10 05:05:00|175.27|172.97|175.26|172.96|175.29|172.99|175.26|172.96|5
1652159110000|2022-05-10 05:05:10|175.29|172.99|175.3|173|175.34|173.04|175.03|172.73|26
1652159120000|2022-05-10 05:05:20|175.29|172.99|175.72|173.42|175.77|173.47|175.29|172.99|27
1652159130000|2022-05-10 05:05:30|175.83|173.53|175.54|173.24|175.86|173.56|175.52|173.22|29
1652159140000|2022-05-10 05:05:40|175.55|173.25|175.73|173.43|175.84|173.54|175.55|173.25|33
1652159150000|2022-05-10 05:05:50|175.75|173.45|175.73|173.43|175.83|173.53|175.62|173.32|22
1652159160000|2022-05-10 05:06:00|175.74|173.44|175.83|173.53|175.85|173.55|175.7|173.4|12
1652159170000|2022-05-10 05:06:10|175.73|173.43|175.74|173.44|175.77|173.47|175.72|173.42|14
1652159180000|2022-05-10 05:06:20|175.75|173.45|175.74|173.44|175.93|173.63|175.74|173.44|22
1652159190000|2022-05-10 05:06:30|175.76|173.46|175.79|173.49|175.8|173.5|175.71|173.41|9
1652159200000|2022-05-10 05:06:40|175.75|173.45|175.73|173.43|175.81|173.51|175.7|173.4|13
1652159210000|2022-05-10 05:06:50|175.79|173.49|175.75|173.45|175.91|173.61|175.71|173.41|16
1652159220000|2022-05-10 05:07:00|175.71|173.41|175.47|173.17|175.75|173.45|175.46|173.16|16
1652159230000|2022-05-10 05:07:10|175.53|173.23|175.72|173.42|175.72|173.42|175.53|173.23|20
1652159240000|2022-05-10 05:07:20|175.66|173.36|175.42|173.12|175.66|173.36|175.42|173.12|11
1652159250000|2022-05-10 05:07:30|175.41|173.11|175.53|173.23|175.56|173.26|175.38|173.08|15
1652159260000|2022-05-10 05:07:40|175.59|173.29|175.6|173.3|175.76|173.46|175.57|173.27|16
1652159270000|2022-05-10 05:07:50|175.61|173.31|175.67|173.37|175.76|173.46|175.6|173.3|16
1652159280000|2022-05-10 05:08:00|175.71|173.41|175.62|173.32|175.77|173.47|175.62|173.32|10
1652159290000|2022-05-10 05:08:10|175.64|173.34|175.64|173.34|175.65|173.35|175.61|173.31|9
1652159300000|2022-05-10 05:08:20|175.63|173.33|175.68|173.38|175.72|173.42|175.61|173.31|11
1652159310000|2022-05-10 05:08:30|175.7|173.4|175.78|173.48|175.79|173.49|175.7|173.4|13
1652159320000|2022-05-10 05:08:40|175.82|173.52|175.79|173.49|175.83|173.53|175.7|173.4|17
1652159330000|2022-05-10 05:08:50|175.78|173.48|175.62|173.32|175.86|173.56|175.62|173.32|11
1652159340000|2022-05-10 05:09:00|175.56|173.26|175.52|173.22|175.59|173.29|175.51|173.21|10
1652159350000|2022-05-10 05:09:10|175.55|173.25|175.47|173.17|175.55|173.25|175.42|173.12|18
1652159360000|2022-05-10 05:09:20|175.51|173.21|175.65|173.35|175.65|173.35|175.44|173.14|23
1652159370000|2022-05-10 05:09:30|175.64|173.34|175.47|173.17|175.64|173.34|175.46|173.16|13
1652159380000|2022-05-10 05:09:40|175.46|173.16|175.14|172.84|175.52|173.22|175.14|172.84|19
1652159390000|2022-05-10 05:09:50|175.1|172.8|175.26|172.96|175.29|172.99|175.09|172.79|9
1652159400000|2022-05-10 05:10:00|175.15|172.85|175.02|172.72|175.15|172.85|175.02|172.72|10
1652159410000|2022-05-10 05:10:10|175.01|172.71|174.89|172.59|175.02|172.72|174.86|172.56|12
1652159420000|2022-05-10 05:10:20|174.9|172.6|174.98|172.68|174.99|172.69|174.88|172.58|12
1652159430000|2022-05-10 05:10:30|174.97|172.67|174.99|172.69|175|172.7|174.95|172.65|10
1652159440000|2022-05-10 05:10:40|174.98|172.68|175.19|172.89|175.19|172.89|174.98|172.68|11
1652159450000|2022-05-10 05:10:50|175.16|172.86|175.4|173.1|175.44|173.14|175.16|172.86|10
1652159460000|2022-05-10 05:11:00|175.37|173.07|175.34|173.04|175.43|173.13|175.32|173.02|13
1652159470000|2022-05-10 05:11:10|175.29|172.99|174.99|172.69|175.32|173.02|174.99|172.69|13
1652159480000|2022-05-10 05:11:20|174.98|172.68|174.81|172.51|175|172.7|174.81|172.51|14
1652159490000|2022-05-10 05:11:30|174.88|172.58|174.8|172.5|174.98|172.68|174.8|172.5|12
1652159500000|2022-05-10 05:11:40|174.78|172.48|174.98|172.68|174.98|172.68|174.78|172.48|9
1652159510000|2022-05-10 05:11:50|174.99|172.69|175.19|172.89|175.19|172.89|174.99|172.69|16
1652159520000|2022-05-10 05:12:00|175.17|172.87|175.19|172.89|175.2|172.9|175.13|172.83|11
1652159530000|2022-05-10 05:12:10|175.15|172.85|175.23|172.93|175.27|172.97|175.08|172.78|15
1652159540000|2022-05-10 05:12:20|175.32|173.02|175.35|173.05|175.4|173.1|175.25|172.95|18
1652159550000|2022-05-10 05:12:30|175.36|173.06|175.38|173.08|175.38|173.08|175.29|172.99|11
1652159560000|2022-05-10 05:12:40|175.41|173.11|175.36|173.06|175.43|173.13|175.36|173.06|6
1652159570000|2022-05-10 05:12:50|175.37|173.07|175.17|172.87|175.37|173.07|175.15|172.85|8
1652159580000|2022-05-10 05:13:00|175.15|172.85|175.17|172.87|175.17|172.87|175.1|172.8|7
1652159590000|2022-05-10 05:13:10|175.23|172.93|175.38|173.08|175.38|173.08|175.23|172.93|11
1652159600000|2022-05-10 05:13:20|175.41|173.11|175.37|173.07|175.41|173.11|175.37|173.07|7
1652159610000|2022-05-10 05:13:30|175.35|173.05|175.28|172.98|175.4|173.1|175.28|172.98|10
1652159620000|2022-05-10 05:13:40|175.2|172.9|175|172.7|175.2|172.9|175|172.7|10
1652159630000|2022-05-10 05:13:50|174.99|172.69|175.1|172.8|175.18|172.88|174.99|172.69|10
1652159640000|2022-05-10 05:14:00|175.09|172.79|175.19|172.89|175.19|172.89|175|172.7|15
1652159650000|2022-05-10 05:14:10|175.18|172.88|175.34|173.04|175.35|173.05|175.1|172.8|19
1652159660000|2022-05-10 05:14:20|175.35|173.05|175.36|173.06|175.39|173.09|175.34|173.04|10
1652159670000|2022-05-10 05:14:30|175.38|173.08|175.45|173.15|175.5|173.2|175.36|173.06|11
1652159680000|2022-05-10 05:14:40|175.42|173.12|175.42|173.12|175.42|173.12|175.41|173.11|9
1652159690000|2022-05-10 05:14:50|175.39|173.09|175.45|173.15|175.45|173.15|175.39|173.09|6
1652159700000|2022-05-10 05:15:00|175.51|173.21|175.6|173.3|175.63|173.33|175.5|173.2|14
1652159710000|2022-05-10 05:15:10|175.61|173.31|175.54|173.24|175.61|173.31|175.32|173.02|23
1652159720000|2022-05-10 05:15:20|175.55|173.25|175.43|173.13|175.65|173.35|175.43|173.13|22
1652159730000|2022-05-10 05:15:30|175.45|173.15|175.47|173.17|175.5|173.2|175.31|173.01|18
1652159740000|2022-05-10 05:15:40|175.46|173.16|175.39|173.09|175.54|173.24|175.39|173.09|13
1652159750000|2022-05-10 05:15:50|175.4|173.1|175.38|173.08|175.47|173.17|175.37|173.07|20
1652159760000|2022-05-10 05:16:00|175.42|173.12|175.09|172.79|175.44|173.14|175.03|172.73|25
1652159770000|2022-05-10 05:16:10|175.11|172.81|175.31|173.01|175.32|173.02|175.11|172.81|17
1652159780000|2022-05-10 05:16:20|175.34|173.04|175.45|173.15|175.47|173.17|175.31|173.01|8
1652159790000|2022-05-10 05:16:30|175.39|173.09|175.26|172.96|175.4|173.1|175.22|172.92|18
1652159800000|2022-05-10 05:16:40|175.32|173.02|175.37|173.07|175.44|173.14|175.32|173.02|18
1652159810000|2022-05-10 05:16:50|175.42|173.12|175.46|173.16|175.47|173.17|175.42|173.12|8
1652159820000|2022-05-10 05:17:00|175.44|173.14|175.5|173.2|175.5|173.2|175.44|173.14|7
1652159830000|2022-05-10 05:17:10|175.53|173.23|175.34|173.04|175.53|173.23|175.34|173.04|15
1652159840000|2022-05-10 05:17:20|175.36|173.06|175.4|173.1|175.4|173.1|175.27|172.97|17
1652159850000|2022-05-10 05:17:30|175.36|173.06|175.35|173.05|175.39|173.09|175.34|173.04|12
1652159860000|2022-05-10 05:17:40|175.34|173.04|175.33|173.03|175.35|173.05|175.33|173.03|8
1652159870000|2022-05-10 05:17:50|175.21|172.91|175|172.7|175.21|172.91|174.96|172.66|15
1652159880000|2022-05-10 05:18:00|174.99|172.69|174.99|172.69|175.04|172.74|174.98|172.68|10
1652159890000|2022-05-10 05:18:10|174.92|172.62|174.77|172.47|174.92|172.62|174.77|172.47|10
1652159900000|2022-05-10 05:18:20|174.78|172.48|174.88|172.58|174.89|172.59|174.78|172.48|19
1652159910000|2022-05-10 05:18:30|174.89|172.59|174.98|172.68|174.98|172.68|174.89|172.59|14
1652159920000|2022-05-10 05:18:40|174.95|172.65|175.07|172.77|175.07|172.77|174.95|172.65|10
1652159930000|2022-05-10 05:18:50|175.08|172.78|175.09|172.79|175.09|172.79|175.02|172.72|13
1652159940000|2022-05-10 05:19:00|175.08|172.78|175.47|173.17|175.47|173.17|175.06|172.76|17
1652159950000|2022-05-10 05:19:10|175.48|173.18|175.5|173.2|175.5|173.2|175.37|173.07|15
1652159960000|2022-05-10 05:19:20|175.47|173.17|175.54|173.24|175.54|173.24|175.47|173.17|8
1652159970000|2022-05-10 05:19:30|175.5|173.2|175.52|173.22|175.52|173.22|175.43|173.13|11
1652159980000|2022-05-10 05:19:40|175.54|173.24|175.45|173.15|175.54|173.24|175.42|173.12|13
1652159990000|2022-05-10 05:19:50|175.46|173.16|175.51|173.21|175.52|173.22|175.43|173.13|9
1652160000000|2022-05-10 05:20:00|175.5|173.2|175.31|173.01|175.53|173.23|175.31|173.01|17
1652160010000|2022-05-10 05:20:10|175.3|173|174.9|172.6|175.3|173|174.9|172.6|20
1652160020000|2022-05-10 05:20:20|174.86|172.56|174.9|172.6|174.9|172.6|174.86|172.56|4
1652160030000|2022-05-10 05:20:30|174.87|172.57|174.83|172.53|174.98|172.68|174.67|172.37|15
1652160040000|2022-05-10 05:20:40|174.79|172.49|174.64|172.34|174.79|172.49|174.64|172.34|14
1652160050000|2022-05-10 05:20:50|174.58|172.28|174.53|172.23|174.58|172.28|174.48|172.18|15
1652160060000|2022-05-10 05:21:00|174.52|172.22|174.57|172.27|174.62|172.32|174.52|172.22|13
1652160070000|2022-05-10 05:21:10|174.58|172.28|174.47|172.17|174.58|172.28|174.47|172.17|8
1652160080000|2022-05-10 05:21:20|174.48|172.18|174.11|171.81|174.51|172.21|174.07|171.77|18
1652160090000|2022-05-10 05:21:30|174.12|171.82|174.01|171.71|174.25|171.95|173.99|171.69|21
1652160100000|2022-05-10 05:21:40|174|171.7|173.9|171.6|174|171.7|173.82|171.52|15
1652160110000|2022-05-10 05:21:50|173.98|171.68|173.99|171.69|174|171.7|173.94|171.64|9
1652160120000|2022-05-10 05:22:00|174|171.7|174.09|171.79|174.11|171.81|173.98|171.68|8
1652160130000|2022-05-10 05:22:10|174.08|171.78|173.99|171.69|174.09|171.79|173.98|171.68|8
1652160140000|2022-05-10 05:22:20|173.98|171.68|173.89|171.59|173.98|171.68|173.88|171.58|5
1652160150000|2022-05-10 05:22:30|173.9|171.6|173.88|171.58|173.98|171.68|173.88|171.58|7
1652160160000|2022-05-10 05:22:40|173.87|171.57|173.79|171.49|173.88|171.58|173.79|171.49|15
1652160170000|2022-05-10 05:22:50|173.83|171.53|173.85|171.55|173.85|171.55|173.79|171.49|8
1652160180000|2022-05-10 05:23:00|173.86|171.56|173.88|171.58|173.9|171.6|173.79|171.49|16
1652160190000|2022-05-10 05:23:10|173.91|171.61|173.99|171.69|173.99|171.69|173.86|171.56|11
1652160200000|2022-05-10 05:23:20|174.02|171.72|174.27|171.97|174.29|171.99|173.99|171.69|12
1652160210000|2022-05-10 05:23:30|174.29|171.99|174.08|171.78|174.29|171.99|174.08|171.78|11
1652160220000|2022-05-10 05:23:40|174.04|171.74|174.1|171.8|174.1|171.8|173.99|171.69|7
1652160230000|2022-05-10 05:23:50|174.08|171.78|174.04|171.74|174.08|171.78|173.98|171.68|10
1652160240000|2022-05-10 05:24:00|174.1|171.8|174.08|171.78|174.1|171.8|173.96|171.66|11
1652160250000|2022-05-10 05:24:10|174.07|171.77|174.08|171.78|174.08|171.78|174.01|171.71|4
1652160260000|2022-05-10 05:24:20|174.09|171.79|174.09|171.79|174.09|171.79|174.08|171.78|3
1652160270000|2022-05-10 05:24:30|174.1|171.8|174.19|171.89|174.19|171.89|174.1|171.8|8
1652160280000|2022-05-10 05:24:40|174.21|171.91|174.19|171.89|174.21|171.91|174.14|171.84|8
1652160290000|2022-05-10 05:24:50|174.18|171.88|174.18|171.88|174.19|171.89|174.14|171.84|8
1652160300000|2022-05-10 05:25:00|174.19|171.89|174.37|172.07|174.38|172.08|174.16|171.86|9
1652160310000|2022-05-10 05:25:10|174.34|172.04|174.01|171.71|174.4|172.1|174.01|171.71|15
1652160320000|2022-05-10 05:25:20|174.09|171.79|174.26|171.96|174.29|171.99|174.06|171.76|9
1652160330000|2022-05-10 05:25:30|174.28|171.98|174.29|171.99|174.38|172.08|174.28|171.98|6
1652160340000|2022-05-10 05:25:40|174.3|172|174.45|172.15|174.47|172.17|174.3|172|13
1652160350000|2022-05-10 05:25:50|174.44|172.14|174.63|172.33|174.69|172.39|174.44|172.14|24
1652160360000|2022-05-10 05:26:00|174.64|172.34|174.65|172.35|174.68|172.38|174.58|172.28|15
1652160370000|2022-05-10 05:26:10|174.67|172.37|174.8|172.5|174.8|172.5|174.65|172.35|12
1652160380000|2022-05-10 05:26:20|174.79|172.49|174.88|172.58|174.99|172.69|174.78|172.48|18
1652160390000|2022-05-10 05:26:30|174.87|172.57|174.9|172.6|174.9|172.6|174.81|172.51|10
1652160400000|2022-05-10 05:26:40|174.88|172.58|174.79|172.49|174.89|172.59|174.79|172.49|8
1652160410000|2022-05-10 05:26:50|174.81|172.51|174.72|172.42|174.83|172.53|174.72|172.42|8
1652160420000|2022-05-10 05:27:00|174.76|172.46|174.79|172.49|174.88|172.58|174.73|172.43|13
1652160430000|2022-05-10 05:27:10|174.81|172.51|174.89|172.59|174.89|172.59|174.79|172.49|8
1652160440000|2022-05-10 05:27:20|174.9|172.6|174.92|172.62|174.93|172.63|174.89|172.59|6
1652160450000|2022-05-10 05:27:30|174.9|172.6|175.16|172.86|175.28|172.98|174.9|172.6|13
1652160460000|2022-05-10 05:27:40|175.13|172.83|175|172.7|175.13|172.83|174.99|172.69|16
1652160470000|2022-05-10 05:27:50|174.99|172.69|174.98|172.68|174.99|172.69|174.98|172.68|2
1652160480000|2022-05-10 05:28:00|174.99|172.69|175.08|172.78|175.08|172.78|174.89|172.59|16
1652160490000|2022-05-10 05:28:10|175.09|172.79|175.37|173.07|175.45|173.15|175.09|172.79|15
1652160500000|2022-05-10 05:28:20|175.41|173.11|174.78|172.48|175.41|173.11|174.78|172.48|22
1652160510000|2022-05-10 05:28:30|174.76|172.46|174.79|172.49|174.87|172.57|174.72|172.42|17
1652160520000|2022-05-10 05:28:40|174.81|172.51|174.81|172.51|174.81|172.51|174.81|172.51|1
1652160530000|2022-05-10 05:28:50|174.79|172.49|174.79|172.49|174.81|172.51|174.79|172.49|3
1652160540000|2022-05-10 05:29:00|174.77|172.47|174.79|172.49|174.79|172.49|174.77|172.47|2
1652160550000|2022-05-10 05:29:10|174.91|172.61|174.79|172.49|174.91|172.61|174.79|172.49|7
1652160560000|2022-05-10 05:29:20|174.78|172.48|174.99|172.69|174.99|172.69|174.78|172.48|15
1652160570000|2022-05-10 05:29:30|174.98|172.68|175.09|172.79|175.09|172.79|174.95|172.65|8
1652160580000|2022-05-10 05:29:40|175.11|172.81|175.09|172.79|175.11|172.81|175.09|172.79|9
1652160590000|2022-05-10 05:29:50|175.12|172.82|174.99|172.69|175.12|172.82|174.98|172.68|7
1652160600000|2022-05-10 05:30:00|175.02|172.72|174.9|172.6|175.09|172.79|174.88|172.58|17
1652160610000|2022-05-10 05:30:10|174.91|172.61|175.35|173.05|175.35|173.05|174.91|172.61|15
1652160620000|2022-05-10 05:30:20|175.34|173.04|175.27|172.97|175.37|173.07|175.26|172.96|14
1652160630000|2022-05-10 05:30:30|175.19|172.89|174.99|172.69|175.19|172.89|174.99|172.69|11
1652160640000|2022-05-10 05:30:40|175|172.7|175.08|172.78|175.11|172.81|175|172.7|11
1652160650000|2022-05-10 05:30:50|175.07|172.77|174.89|172.59|175.07|172.77|174.89|172.59|5
1652160660000|2022-05-10 05:31:00|174.91|172.61|174.89|172.59|174.99|172.69|174.89|172.59|8
1652160670000|2022-05-10 05:31:10|174.88|172.58|174.98|172.68|174.98|172.68|174.8|172.5|7
1652160680000|2022-05-10 05:31:20|174.99|172.69|174.99|172.69|175.01|172.71|174.98|172.68|6
1652160690000|2022-05-10 05:31:30|175|172.7|175.35|173.05|175.35|173.05|175|172.7|11
1652160700000|2022-05-10 05:31:40|175.42|173.12|175.56|173.26|175.66|173.36|175.38|173.08|18
1652160710000|2022-05-10 05:31:50|175.57|173.27|175.69|173.39|175.69|173.39|175.51|173.21|19
1652160720000|2022-05-10 05:32:00|175.7|173.4|175.73|173.43|175.83|173.53|175.69|173.39|19
1652160730000|2022-05-10 05:32:10|175.76|173.46|175.82|173.52|175.82|173.52|175.72|173.42|10
1652160740000|2022-05-10 05:32:20|175.73|173.43|175.58|173.28|175.76|173.46|175.58|173.28|12
1652160750000|2022-05-10 05:32:30|175.57|173.27|175.67|173.37|175.67|173.37|175.57|173.27|12
1652160760000|2022-05-10 05:32:40|175.68|173.38|175.76|173.46|175.78|173.48|175.66|173.36|16
1652160770000|2022-05-10 05:32:50|175.74|173.44|175.65|173.35|175.75|173.45|175.62|173.32|17
1652160780000|2022-05-10 05:33:00|175.66|173.36|175.65|173.35|175.67|173.37|175.63|173.33|13
1652160790000|2022-05-10 05:33:10|175.68|173.38|175.65|173.35|175.68|173.38|175.65|173.35|4
1652160800000|2022-05-10 05:33:20|175.64|173.34|175.57|173.27|175.66|173.36|175.57|173.27|9
1652160810000|2022-05-10 05:33:30|175.59|173.29|175.49|173.19|175.59|173.29|175.43|173.13|20
1652160820000|2022-05-10 05:33:40|175.51|173.21|175.82|173.52|175.82|173.52|175.47|173.17|20
1652160830000|2022-05-10 05:33:50|175.83|173.53|175.81|173.51|175.84|173.54|175.79|173.49|7
1652160840000|2022-05-10 05:34:00|175.88|173.58|175.89|173.59|175.89|173.59|175.85|173.55|5
1652160850000|2022-05-10 05:34:10|175.95|173.65|175.89|173.59|175.97|173.67|175.89|173.59|14
1652160860000|2022-05-10 05:34:20|175.88|173.58|175.72|173.42|175.88|173.58|175.72|173.42|13
1652160870000|2022-05-10 05:34:30|175.79|173.49|175.79|173.49|175.85|173.55|175.79|173.49|4
1652160880000|2022-05-10 05:34:40|175.83|173.53|176.09|173.79|176.32|174.02|175.78|173.48|27
1652160890000|2022-05-10 05:34:50|176.1|173.8|176.01|173.71|176.14|173.84|176.01|173.71|10
1652160900000|2022-05-10 05:35:00|176.02|173.72|175.89|173.59|176.07|173.77|175.89|173.59|13
1652160910000|2022-05-10 05:35:10|175.83|173.53|176|173.7|176.27|173.97|175.83|173.53|24
1652160920000|2022-05-10 05:35:20|176.01|173.71|176.08|173.78|176.26|173.96|176.01|173.71|13
1652160930000|2022-05-10 05:35:30|176.09|173.79|176|173.7|176.09|173.79|175.91|173.61|11
1652160940000|2022-05-10 05:35:40|176.2|173.9|175.99|173.69|176.2|173.9|175.99|173.69|9
1652160950000|2022-05-10 05:35:50|175.96|173.66|175.81|173.51|175.98|173.68|175.81|173.51|10
1652160960000|2022-05-10 05:36:00|175.86|173.56|175.78|173.48|175.86|173.56|175.69|173.39|20
1652160970000|2022-05-10 05:36:10|175.79|173.49|175.88|173.58|175.88|173.58|175.79|173.49|2
1652160980000|2022-05-10 05:36:20|175.92|173.62|175.89|173.59|175.92|173.62|175.89|173.59|3
1652160990000|2022-05-10 05:36:30|175.9|173.6|175.89|173.59|175.93|173.63|175.87|173.57|8
1652161000000|2022-05-10 05:36:40|175.9|173.6|175.9|173.6|175.93|173.63|175.9|173.6|4
1652161010000|2022-05-10 05:36:50|175.99|173.69|175.99|173.69|175.99|173.69|175.98|173.68|3
1652161020000|2022-05-10 05:37:00|176|173.7|176|173.7|176.05|173.75|175.99|173.69|6
1652161030000|2022-05-10 05:37:10|176.08|173.78|176.04|173.74|176.08|173.78|175.99|173.69|8
1652161040000|2022-05-10 05:37:20|176.09|173.79|176|173.7|176.1|173.8|176|173.7|5
1652161050000|2022-05-10 05:37:30|176.01|173.71|175.99|173.69|176.18|173.88|175.89|173.59|19
1652161060000|2022-05-10 05:37:40|175.97|173.67|175.99|173.69|176.03|173.73|175.97|173.67|10
1652161070000|2022-05-10 05:37:50|175.97|173.67|175.89|173.59|176.08|173.78|175.88|173.58|13
1652161080000|2022-05-10 05:38:00|175.88|173.58|176.06|173.76|176.06|173.76|175.78|173.48|14
1652161090000|2022-05-10 05:38:10|175.91|173.61|176.51|174.21|176.51|174.21|175.9|173.6|17
1652161100000|2022-05-10 05:38:20|176.54|174.24|176.72|174.42|176.76|174.46|176.54|174.24|20
1652161110000|2022-05-10 05:38:30|176.73|174.43|176.74|174.44|176.82|174.52|176.68|174.38|17
1652161120000|2022-05-10 05:38:40|176.73|174.43|176.73|174.43|176.77|174.47|176.71|174.41|13
1652161130000|2022-05-10 05:38:50|176.74|174.44|176.63|174.33|176.79|174.49|176.63|174.33|20
1652161140000|2022-05-10 05:39:00|176.62|174.32|176.48|174.18|176.62|174.32|176.48|174.18|15
1652161150000|2022-05-10 05:39:10|176.47|174.17|176.52|174.22|176.54|174.24|176.47|174.17|7
1652161160000|2022-05-10 05:39:20|176.51|174.21|176.54|174.24|176.54|174.24|176.5|174.2|9
1652161170000|2022-05-10 05:39:30|176.53|174.23|176.64|174.34|176.64|174.34|176.53|174.23|13
1652161180000|2022-05-10 05:39:40|176.65|174.35|176.88|174.58|176.89|174.59|176.65|174.35|18
1652161190000|2022-05-10 05:39:50|176.86|174.56|176.88|174.58|176.89|174.59|176.86|174.56|13
1652161200000|2022-05-10 05:40:00|176.89|174.59|176.74|174.44|176.89|174.59|176.7|174.4|16
1652161210000|2022-05-10 05:40:10|176.75|174.45|176.74|174.44|176.82|174.52|176.68|174.38|23
1652161220000|2022-05-10 05:40:20|176.73|174.43|176.5|174.2|176.73|174.43|176.5|174.2|12
1652161230000|2022-05-10 05:40:30|176.48|174.18|176.61|174.31|176.62|174.32|176.48|174.18|19
1652161240000|2022-05-10 05:40:40|176.62|174.32|176.57|174.27|176.72|174.42|176.57|174.27|10
1652161250000|2022-05-10 05:40:50|176.59|174.29|176.65|174.35|176.66|174.36|176.59|174.29|8
1652161260000|2022-05-10 05:41:00|176.66|174.36|176.79|174.49|176.79|174.49|176.61|174.31|21
1652161270000|2022-05-10 05:41:10|176.77|174.47|176.74|174.44|176.79|174.49|176.71|174.41|15
1652161280000|2022-05-10 05:41:20|176.76|174.46|176.82|174.52|176.82|174.52|176.76|174.46|5
1652161290000|2022-05-10 05:41:30|176.86|174.56|176.71|174.41|176.89|174.59|176.71|174.41|17
1652161300000|2022-05-10 05:41:40|176.7|174.4|176.72|174.42|176.75|174.45|176.7|174.4|6
1652161310000|2022-05-10 05:41:50|176.7|174.4|176.66|174.36|176.73|174.43|176.65|174.35|12
1652161320000|2022-05-10 05:42:00|176.65|174.35|176.57|174.27|176.65|174.35|176.57|174.27|10
1652161330000|2022-05-10 05:42:10|176.54|174.24|176.51|174.21|176.54|174.24|176.51|174.21|5
1652161340000|2022-05-10 05:42:20|176.5|174.2|176.85|174.55|176.85|174.55|176.49|174.19|16
1652161350000|2022-05-10 05:42:30|176.88|174.58|176.74|174.44|176.88|174.58|176.74|174.44|22
1652161360000|2022-05-10 05:42:40|176.73|174.43|176.75|174.45|176.81|174.51|176.71|174.41|12
1652161370000|2022-05-10 05:42:50|176.76|174.46|176.7|174.4|176.76|174.46|176.64|174.34|11
1652161380000|2022-05-10 05:43:00|176.72|174.42|176.68|174.38|176.79|174.49|176.68|174.38|10
1652161390000|2022-05-10 05:43:10|176.67|174.37|176.65|174.35|176.69|174.39|176.62|174.32|14
1652161400000|2022-05-10 05:43:20|176.67|174.37|176.62|174.32|176.67|174.37|176.61|174.31|8
1652161410000|2022-05-10 05:43:30|176.63|174.33|176.73|174.43|176.74|174.44|176.63|174.33|10
1652161420000|2022-05-10 05:43:40|176.74|174.44|176.88|174.58|176.88|174.58|176.73|174.43|15
1652161430000|2022-05-10 05:43:50|176.9|174.6|176.99|174.69|176.99|174.69|176.89|174.59|8
1652161440000|2022-05-10 05:44:00|176.93|174.63|176.99|174.69|176.99|174.69|176.92|174.62|11
1652161450000|2022-05-10 05:44:10|177.02|174.72|177.36|175.06|177.41|175.11|176.98|174.68|15
1652161460000|2022-05-10 05:44:20|177.42|175.12|177.43|175.13|177.45|175.15|177.41|175.11|13
1652161470000|2022-05-10 05:44:30|177.44|175.14|177.43|175.13|177.44|175.14|177.37|175.07|14
1652161480000|2022-05-10 05:44:40|177.42|175.12|177.62|175.32|177.72|175.42|177.42|175.12|18
1652161490000|2022-05-10 05:44:50|177.6|175.3|177.56|175.26|177.64|175.34|177.54|175.24|23
1652161500000|2022-05-10 05:45:00|177.55|175.25|177.47|175.17|177.56|175.26|177.46|175.16|12
1652161510000|2022-05-10 05:45:10|177.49|175.19|177.51|175.21|177.52|175.22|177.46|175.16|13
1652161520000|2022-05-10 05:45:20|177.52|175.22|177.65|175.35|177.65|175.35|177.52|175.22|18
1652161530000|2022-05-10 05:45:30|177.66|175.36|177.67|175.37|177.73|175.43|177.59|175.29|17
1652161540000|2022-05-10 05:45:40|177.65|175.35|177.72|175.42|177.74|175.44|177.65|175.35|11
1652161550000|2022-05-10 05:45:50|177.71|175.41|177.78|175.48|177.78|175.48|177.71|175.41|14
1652161560000|2022-05-10 05:46:00|177.79|175.49|177.83|175.53|177.89|175.59|177.77|175.47|18
1652161570000|2022-05-10 05:46:10|177.79|175.49|178.08|175.78|178.08|175.78|177.74|175.44|22
1652161580000|2022-05-10 05:46:20|178.09|175.79|178.3|176|178.39|176.09|178.09|175.79|18
1652161590000|2022-05-10 05:46:30|178.33|176.03|178.3|176|178.47|176.17|178.26|175.96|24
1652161600000|2022-05-10 05:46:40|178.38|176.08|178.47|176.17|178.47|176.17|178.36|176.06|21
1652161610000|2022-05-10 05:46:50|178.46|176.16|178.51|176.21|178.7|176.4|178.46|176.16|28
1652161620000|2022-05-10 05:47:00|178.46|176.16|178.52|176.22|178.61|176.31|178.46|176.16|21
1652161630000|2022-05-10 05:47:10|178.54|176.24|179.07|176.77|179.17|176.87|178.42|176.12|29
1652161640000|2022-05-10 05:47:20|179.04|176.74|179.05|176.75|179.05|176.75|178.82|176.52|25
1652161650000|2022-05-10 05:47:30|179.16|176.86|179.1|176.8|179.35|177.05|179.03|176.73|18
1652161660000|2022-05-10 05:47:40|179.23|176.93|179.42|177.12|179.42|177.12|179.23|176.93|17
1652161670000|2022-05-10 05:47:50|179.38|177.08|179.47|177.17|179.51|177.21|179.36|177.06|17
1652161680000|2022-05-10 05:48:00|179.43|177.13|179.57|177.27|179.66|177.36|179.27|176.97|25
1652161690000|2022-05-10 05:48:10|179.58|177.28|179.59|177.29|179.61|177.31|179.42|177.12|29
1652161700000|2022-05-10 05:48:20|179.58|177.28|179.7|177.4|179.71|177.41|179.49|177.19|27
1652161710000|2022-05-10 05:48:30|179.62|177.32|179.83|177.53|179.83|177.53|179.52|177.22|21
1652161720000|2022-05-10 05:48:40|179.85|177.55|179.72|177.42|179.87|177.57|179.48|177.18|32
1652161730000|2022-05-10 05:48:50|179.54|177.24|179.63|177.33|179.72|177.42|179.54|177.24|18
1652161740000|2022-05-10 05:49:00|179.71|177.41|179.82|177.52|179.87|177.57|179.42|177.12|20
1652161750000|2022-05-10 05:49:10|179.81|177.51|179.8|177.5|179.88|177.58|179.58|177.28|27
1652161760000|2022-05-10 05:49:20|179.82|177.52|179.75|177.45|179.88|177.58|179.67|177.37|24
1652161770000|2022-05-10 05:49:30|179.77|177.47|179.68|177.38|179.86|177.56|179.64|177.34|21
1652161780000|2022-05-10 05:49:40|179.63|177.33|179.46|177.16|179.65|177.35|179.46|177.16|20
1652161790000|2022-05-10 05:49:50|179.44|177.14|178.9|176.6|179.49|177.19|178.87|176.57|24
1652161800000|2022-05-10 05:50:00|178.88|176.58|178.8|176.5|178.97|176.67|178.8|176.5|20
1652161810000|2022-05-10 05:50:10|178.74|176.44|178.61|176.31|178.81|176.51|178.61|176.31|16
1652161820000|2022-05-10 05:50:20|178.62|176.32|178.66|176.36|178.66|176.36|178.54|176.24|21
1652161830000|2022-05-10 05:50:30|178.65|176.35|178.57|176.27|178.65|176.35|178.56|176.26|15
1652161840000|2022-05-10 05:50:40|178.62|176.32|178.88|176.58|178.91|176.61|178.62|176.32|23
1652161850000|2022-05-10 05:50:50|178.82|176.52|178.79|176.49|178.91|176.61|178.78|176.48|23
1652161860000|2022-05-10 05:51:00|178.81|176.51|178.55|176.25|178.89|176.59|178.42|176.12|28
1652161870000|2022-05-10 05:51:10|178.56|176.26|178.59|176.29|178.66|176.36|178.5|176.2|19
1652161880000|2022-05-10 05:51:20|178.58|176.28|178.46|176.16|178.62|176.32|178.44|176.14|18
1652161890000|2022-05-10 05:51:30|178.47|176.17|178.08|175.78|178.5|176.2|178.03|175.73|21
1652161900000|2022-05-10 05:51:40|178.06|175.76|177.89|175.59|178.06|175.76|177.81|175.51|21
1652161910000|2022-05-10 05:51:50|177.94|175.64|177.79|175.49|177.94|175.64|177.77|175.47|16
1652161920000|2022-05-10 05:52:00|177.82|175.52|177.64|175.34|177.82|175.52|177.63|175.33|12
1652161930000|2022-05-10 05:52:10|177.62|175.32|177.51|175.21|177.66|175.36|177.48|175.18|25
1652161940000|2022-05-10 05:52:20|177.36|175.06|177.01|174.71|177.36|175.06|176.96|174.66|25
1652161950000|2022-05-10 05:52:30|177.02|174.72|177|174.7|177.17|174.87|176.96|174.66|22
1652161960000|2022-05-10 05:52:40|176.99|174.69|177.95|175.65|178.05|175.75|176.9|174.6|30
1652161970000|2022-05-10 05:52:50|177.96|175.66|178.82|176.52|178.93|176.63|177.89|175.59|22
1652161980000|2022-05-10 05:53:00|178.77|176.47|179.07|176.77|179.08|176.78|178.77|176.47|21
1652161990000|2022-05-10 05:53:10|179.04|176.74|178.99|176.69|179.04|176.74|178.89|176.59|20
1652162000000|2022-05-10 05:53:20|178.98|176.68|178.71|176.41|178.98|176.68|178.71|176.41|24
1652162010000|2022-05-10 05:53:30|178.74|176.44|178.6|176.3|178.81|176.51|178.54|176.24|27
1652162020000|2022-05-10 05:53:40|178.68|176.38|178.65|176.35|178.69|176.39|178.53|176.23|19
1652162030000|2022-05-10 05:53:50|178.53|176.23|178.62|176.32|178.66|176.36|178.48|176.18|21
1652162040000|2022-05-10 05:54:00|178.63|176.33|178.33|176.03|178.63|176.33|178.09|175.79|27
1652162050000|2022-05-10 05:54:10|178.28|175.98|178.28|175.98|178.28|175.98|177.96|175.66|23
1652162060000|2022-05-10 05:54:20|178.23|175.93|178.21|175.91|178.4|176.1|178.21|175.91|16
1652162070000|2022-05-10 05:54:30|178.13|175.83|177.93|175.63|178.16|175.86|177.92|175.62|16
1652162080000|2022-05-10 05:54:40|177.94|175.64|177.95|175.65|178|175.7|177.94|175.64|9
1652162090000|2022-05-10 05:54:50|177.98|175.68|177.88|175.58|177.98|175.68|177.88|175.58|10
1652162100000|2022-05-10 05:55:00|177.89|175.59|177.97|175.67|178.13|175.83|177.84|175.54|20
1652162110000|2022-05-10 05:55:10|177.98|175.68|178.29|175.99|178.29|175.99|177.88|175.58|19
1652162120000|2022-05-10 05:55:20|178.32|176.02|178.35|176.05|178.35|176.05|178.2|175.9|7
1652162130000|2022-05-10 05:55:30|178.34|176.04|178.25|175.95|178.34|176.04|178.2|175.9|9
1652162140000|2022-05-10 05:55:40|178.24|175.94|178.36|176.06|178.43|176.13|178.24|175.94|5
1652162150000|2022-05-10 05:55:50|178.31|176.01|178.37|176.07|178.38|176.08|178.2|175.9|9
1652162160000|2022-05-10 05:56:00|178.4|176.1|178.1|175.8|178.47|176.17|178.09|175.79|19
1652162170000|2022-05-10 05:56:10|178.09|175.79|178.31|176.01|178.32|176.02|178.01|175.71|19
1652162180000|2022-05-10 05:56:20|178.3|176|178.47|176.17|178.49|176.19|178.3|176|15
1652162190000|2022-05-10 05:56:30|178.46|176.16|178.6|176.3|178.61|176.31|178.46|176.16|22
1652162200000|2022-05-10 05:56:40|178.5|176.2|178.48|176.18|178.54|176.24|178.42|176.12|18
1652162210000|2022-05-10 05:56:50|178.47|176.17|178.49|176.19|178.57|176.27|178.47|176.17|21
1652162220000|2022-05-10 05:57:00|178.48|176.18|178.95|176.65|178.96|176.66|178.47|176.17|31
1652162230000|2022-05-10 05:57:10|178.89|176.59|178.86|176.56|178.89|176.59|178.79|176.49|14
1652162240000|2022-05-10 05:57:20|178.87|176.57|178.61|176.31|178.9|176.6|178.61|176.31|14
1652162250000|2022-05-10 05:57:30|178.59|176.29|178.79|176.49|178.85|176.55|178.59|176.29|20
1652162260000|2022-05-10 05:57:40|178.78|176.48|178.81|176.51|178.81|176.51|178.65|176.35|18
1652162270000|2022-05-10 05:57:50|178.82|176.52|178.75|176.45|178.86|176.56|178.75|176.45|13
1652162280000|2022-05-10 05:58:00|178.76|176.46|178.48|176.18|178.76|176.46|178.48|176.18|26
1652162290000|2022-05-10 05:58:10|178.49|176.19|178.6|176.3|178.65|176.35|178.49|176.19|20
1652162300000|2022-05-10 05:58:20|178.64|176.34|178.45|176.15|178.64|176.34|178.45|176.15|10
1652162310000|2022-05-10 05:58:30|178.57|176.27|178.49|176.19|178.59|176.29|178.49|176.19|9
1652162320000|2022-05-10 05:58:40|178.5|176.2|178.37|176.07|178.56|176.26|178.37|176.07|18
1652162330000|2022-05-10 05:58:50|178.42|176.12|178.29|175.99|178.44|176.14|178.25|175.95|24
1652162340000|2022-05-10 05:59:00|178.3|176|178.39|176.09|178.47|176.17|178.25|175.95|17
1652162350000|2022-05-10 05:59:10|178.42|176.12|178.55|176.25|178.57|176.27|178.4|176.1|11
1652162360000|2022-05-10 05:59:20|178.62|176.32|178.6|176.3|178.64|176.34|178.55|176.25|16
1652162370000|2022-05-10 05:59:30|178.59|176.29|178.48|176.18|178.59|176.29|178.48|176.18|8
1652162380000|2022-05-10 05:59:40|178.49|176.19|178.63|176.33|178.63|176.33|178.48|176.18|25
1652162390000|2022-05-10 05:59:50|178.68|176.38|178.66|176.36|178.72|176.42|178.65|176.35|15
1652162400000|2022-05-10 06:00:00|178.7|176.4|178.58|176.28|178.7|176.4|178.49|176.19|19
1652162410000|2022-05-10 06:00:10|178.55|176.25|178.54|176.24|178.59|176.29|178.46|176.16|17
1652162420000|2022-05-10 06:00:20|178.47|176.17|178.06|175.76|178.52|176.22|178.06|175.76|16
1652162430000|2022-05-10 06:00:30|178.03|175.73|177.95|175.65|178.23|175.93|177.92|175.62|21
1652162440000|2022-05-10 06:00:40|177.94|175.64|178.16|175.86|178.24|175.94|177.8|175.5|23
1652162450000|2022-05-10 06:00:50|178.04|175.74|177.69|175.39|178.04|175.74|177.69|175.39|19
1652162460000|2022-05-10 06:01:00|177.71|175.41|177.82|175.52|177.87|175.57|177.69|175.39|19
1652162470000|2022-05-10 06:01:10|177.8|175.5|178.06|175.76|178.06|175.76|177.69|175.39|22
1652162480000|2022-05-10 06:01:20|178.07|175.77|178.37|176.07|178.49|176.19|178.07|175.77|19
1652162490000|2022-05-10 06:01:30|178.44|176.14|178.09|175.79|178.44|176.14|178.09|175.79|15
1652162500000|2022-05-10 06:01:40|178.1|175.8|178.39|176.09|178.43|176.13|178.1|175.8|13
1652162510000|2022-05-10 06:01:50|178.4|176.1|178.03|175.73|178.41|176.11|178.03|175.73|12
1652162520000|2022-05-10 06:02:00|178.04|175.74|178.09|175.79|178.19|175.89|177.99|175.69|15
1652162530000|2022-05-10 06:02:10|178.08|175.78|178.08|175.78|178.08|175.78|177.99|175.69|10
1652162540000|2022-05-10 06:02:20|178.09|175.79|177.99|175.69|178.4|176.1|177.95|175.65|26
1652162550000|2022-05-10 06:02:30|178.08|175.78|177.99|175.69|178.1|175.8|177.99|175.69|9
1652162560000|2022-05-10 06:02:40|177.98|175.68|178.28|175.98|178.36|176.06|177.98|175.68|17
1652162570000|2022-05-10 06:02:50|178.4|176.1|177.9|175.6|178.4|176.1|177.9|175.6|18
1652162580000|2022-05-10 06:03:00|177.97|175.67|178.19|175.89|178.34|176.04|177.96|175.66|21
1652162590000|2022-05-10 06:03:10|178.18|175.88|178.28|175.98|178.31|176.01|178.18|175.88|19
1652162600000|2022-05-10 06:03:20|178.34|176.04|178.39|176.09|178.43|176.13|178.28|175.98|10
1652162610000|2022-05-10 06:03:30|178.45|176.15|178.49|176.19|178.51|176.21|178.4|176.1|17
1652162620000|2022-05-10 06:03:40|178.56|176.26|178.97|176.67|178.97|176.67|178.56|176.26|22
1652162630000|2022-05-10 06:03:50|178.98|176.68|178.91|176.61|179.32|177.02|178.91|176.61|24
1652162640000|2022-05-10 06:04:00|178.89|176.59|178.88|176.58|178.92|176.62|178.85|176.55|21
1652162650000|2022-05-10 06:04:10|178.85|176.55|178.79|176.49|178.85|176.55|178.7|176.4|20
1652162660000|2022-05-10 06:04:20|178.8|176.5|178.88|176.58|178.98|176.68|178.8|176.5|12
1652162670000|2022-05-10 06:04:30|178.89|176.59|178.9|176.6|178.94|176.64|178.89|176.59|7
1652162680000|2022-05-10 06:04:40|178.92|176.62|179.1|176.8|179.1|176.8|178.92|176.62|13
1652162690000|2022-05-10 06:04:50|179.19|176.89|179.36|177.06|179.38|177.08|179.19|176.89|18
1652162700000|2022-05-10 06:05:00|179.35|177.05|179.38|177.08|179.41|177.11|179.08|176.78|16
1652162710000|2022-05-10 06:05:10|179.43|177.13|179.36|177.06|179.47|177.17|179.21|176.91|18
1652162720000|2022-05-10 06:05:20|179.3|177|179.37|177.07|179.43|177.13|179.29|176.99|10
1652162730000|2022-05-10 06:05:30|179.41|177.11|179.57|177.27|179.57|177.27|179.37|177.07|10
1652162740000|2022-05-10 06:05:40|179.53|177.23|179.56|177.26|179.62|177.32|179.53|177.23|11
1652162750000|2022-05-10 06:05:50|179.55|177.25|179.58|177.28|179.6|177.3|179.55|177.25|12
1652162760000|2022-05-10 06:06:00|179.56|177.26|179.44|177.14|179.59|177.29|179.44|177.14|18
1652162770000|2022-05-10 06:06:10|179.49|177.19|179.41|177.11|179.52|177.22|179.39|177.09|7
1652162780000|2022-05-10 06:06:20|179.21|176.91|178.9|176.6|179.21|176.91|178.9|176.6|18
1652162790000|2022-05-10 06:06:30|178.89|176.59|178.88|176.58|178.9|176.6|178.8|176.5|17
1652162800000|2022-05-10 06:06:40|178.8|176.5|178.89|176.59|178.89|176.59|178.8|176.5|10
1652162810000|2022-05-10 06:06:50|178.94|176.64|178.88|176.58|179.05|176.75|178.8|176.5|11
1652162820000|2022-05-10 06:07:00|178.89|176.59|179.33|177.03|179.35|177.05|178.7|176.4|22
1652162830000|2022-05-10 06:07:10|179.32|177.02|179.52|177.22|179.52|177.22|179.31|177.01|16
1652162840000|2022-05-10 06:07:20|179.5|177.2|179.28|176.98|179.62|177.32|179.2|176.9|21
1652162850000|2022-05-10 06:07:30|179.27|176.97|179.31|177.01|179.38|177.08|179.14|176.84|20
1652162860000|2022-05-10 06:07:40|179.32|177.02|179.33|177.03|179.39|177.09|179.24|176.94|13
1652162870000|2022-05-10 06:07:50|179.37|177.07|179.3|177|179.37|177.07|179.29|176.99|9
1652162880000|2022-05-10 06:08:00|179.2|176.9|179.38|177.08|179.5|177.2|179.09|176.79|16
1652162890000|2022-05-10 06:08:10|179.39|177.09|179.45|177.15|179.48|177.18|179.38|177.08|19
1652162900000|2022-05-10 06:08:20|179.41|177.11|179.44|177.14|179.45|177.15|179.39|177.09|6
1652162910000|2022-05-10 06:08:30|179.37|177.07|179.39|177.09|179.4|177.1|179.32|177.02|5
1652162920000|2022-05-10 06:08:40|179.38|177.08|179.39|177.09|179.39|177.09|179.38|177.08|2
1652162930000|2022-05-10 06:08:50|179.4|177.1|179.55|177.25|179.55|177.25|179.39|177.09|11
1652162940000|2022-05-10 06:09:00|179.56|177.26|179.47|177.17|179.61|177.31|179.46|177.16|23
1652162950000|2022-05-10 06:09:10|179.46|177.16|179.47|177.17|179.54|177.24|179.35|177.05|13
1652162960000|2022-05-10 06:09:20|179.46|177.16|179.41|177.11|179.56|177.26|179.41|177.11|11
1652162970000|2022-05-10 06:09:30|179.49|177.19|179.48|177.18|179.49|177.19|179.41|177.11|12
1652162980000|2022-05-10 06:09:40|179.41|177.11|178.86|176.56|179.48|177.18|178.71|176.41|27
1652162990000|2022-05-10 06:09:50|178.88|176.58|178.78|176.48|178.88|176.58|178.72|176.42|16
1652163000000|2022-05-10 06:10:00|178.77|176.47|178.82|176.52|178.88|176.58|178.77|176.47|18
1652163010000|2022-05-10 06:10:10|178.78|176.48|178.94|176.64|179.1|176.8|178.78|176.48|20
1652163020000|2022-05-10 06:10:20|178.91|176.61|179.15|176.85|179.48|177.18|178.91|176.61|30
1652163030000|2022-05-10 06:10:30|179.06|176.76|178.98|176.68|179.09|176.79|178.97|176.67|17
1652163040000|2022-05-10 06:10:40|178.99|176.69|178.82|176.52|178.99|176.69|178.79|176.49|15
1652163050000|2022-05-10 06:10:50|178.79|176.49|178.79|176.49|178.88|176.58|178.78|176.48|16
1652163060000|2022-05-10 06:11:00|178.87|176.57|178.72|176.42|178.87|176.57|178.69|176.39|12
1652163070000|2022-05-10 06:11:10|178.77|176.47|178.79|176.49|178.88|176.58|178.74|176.44|12
1652163080000|2022-05-10 06:11:20|178.8|176.5|178.84|176.54|178.98|176.68|178.69|176.39|12
1652163090000|2022-05-10 06:11:30|178.83|176.53|179.57|177.27|179.62|177.32|178.78|176.48|24
1652163100000|2022-05-10 06:11:40|179.56|177.26|179.63|177.33|179.69|177.39|179.5|177.2|18
1652163110000|2022-05-10 06:11:50|179.78|177.48|179.88|177.58|179.94|177.64|179.66|177.36|20
1652163120000|2022-05-10 06:12:00|179.87|177.57|180.36|178.06|180.43|178.13|179.8|177.5|29
1652163130000|2022-05-10 06:12:10|180.35|178.05|180.09|177.79|180.35|178.05|179.98|177.68|17
1652163140000|2022-05-10 06:12:20|180.1|177.8|179.87|177.57|180.33|178.03|179.87|177.57|20
1652163150000|2022-05-10 06:12:30|179.9|177.6|180.34|178.04|180.34|178.04|179.87|177.57|23
1652163160000|2022-05-10 06:12:40|180.27|177.97|179.94|177.64|180.27|177.97|179.94|177.64|22
1652163170000|2022-05-10 06:12:50|179.93|177.63|179.99|177.69|180.02|177.72|179.92|177.62|16
1652163180000|2022-05-10 06:13:00|180.07|177.77|179.98|177.68|180.07|177.77|179.92|177.62|10
1652163190000|2022-05-10 06:13:10|179.94|177.64|179.8|177.5|179.98|177.68|179.8|177.5|22
1652163200000|2022-05-10 06:13:20|179.79|177.49|179.97|177.67|179.97|177.67|179.72|177.42|16
1652163210000|2022-05-10 06:13:30|179.96|177.66|179.97|177.67|180.02|177.72|179.87|177.57|22
1652163220000|2022-05-10 06:13:40|179.98|177.68|180|177.7|180.08|177.78|179.98|177.68|11
1652163230000|2022-05-10 06:13:50|180.06|177.76|180.28|177.98|180.28|177.98|180.06|177.76|16
1652163240000|2022-05-10 06:14:00|180.26|177.96|180.47|178.17|180.49|178.19|180.26|177.96|12
1652163250000|2022-05-10 06:14:10|180.51|178.21|180.53|178.23|180.62|178.32|180.51|178.21|22
1652163260000|2022-05-10 06:14:20|180.55|178.25|180.66|178.36|180.66|178.36|180.52|178.22|16
1652163270000|2022-05-10 06:14:30|180.63|178.33|180.86|178.56|180.86|178.56|180.63|178.33|12
1652163280000|2022-05-10 06:14:40|180.85|178.55|180.82|178.52|180.97|178.67|180.73|178.43|24
1652163290000|2022-05-10 06:14:50|180.81|178.51|180.74|178.44|180.89|178.59|180.71|178.41|26
1652163300000|2022-05-10 06:15:00|180.78|178.48|180.73|178.43|180.87|178.57|180.71|178.41|24
1652163310000|2022-05-10 06:15:10|180.72|178.42|180.4|178.1|180.72|178.42|180.4|178.1|21
1652163320000|2022-05-10 06:15:20|180.41|178.11|180.31|178.01|180.47|178.17|180.31|178.01|19
1652163330000|2022-05-10 06:15:30|180.32|178.02|179.94|177.64|180.32|178.02|179.86|177.56|17
1652163340000|2022-05-10 06:15:40|179.95|177.65|180.28|177.98|180.3|178|179.94|177.64|17
1652163350000|2022-05-10 06:15:50|180.3|178|180.67|178.37|180.67|178.37|180.28|177.98|22
1652163360000|2022-05-10 06:16:00|180.63|178.33|180.65|178.35|180.65|178.35|180.52|178.22|17
1652163370000|2022-05-10 06:16:10|180.71|178.41|180.74|178.44|180.82|178.52|180.7|178.4|20
1652163380000|2022-05-10 06:16:20|180.72|178.42|180.85|178.55|180.97|178.67|180.72|178.42|23
1652163390000|2022-05-10 06:16:30|180.9|178.6|181.27|178.97|181.27|178.97|180.85|178.55|19
1652163400000|2022-05-10 06:16:40|181.33|179.03|180.99|178.69|181.33|179.03|180.98|178.68|18
1652163410000|2022-05-10 06:16:50|180.91|178.61|180.92|178.62|181.04|178.74|180.89|178.59|9
1652163420000|2022-05-10 06:17:00|180.89|178.59|181.29|178.99|181.32|179.02|180.89|178.59|19
1652163430000|2022-05-10 06:17:10|181.35|179.05|181.24|178.94|181.38|179.08|181.2|178.9|20
1652163440000|2022-05-10 06:17:20|181.25|178.95|181.32|179.02|181.34|179.04|181.24|178.94|15
1652163450000|2022-05-10 06:17:30|181.33|179.03|181.27|178.97|181.42|179.12|181.27|178.97|10
1652163460000|2022-05-10 06:17:40|181.28|178.98|181.2|178.9|181.29|178.99|180.99|178.69|18
1652163470000|2022-05-10 06:17:50|181.31|179.01|181.11|178.81|181.32|179.02|181|178.7|23
1652163480000|2022-05-10 06:18:00|181.09|178.79|181.29|178.99|181.32|179.02|180.95|178.65|21
1652163490000|2022-05-10 06:18:10|181.17|178.87|180.99|178.69|181.17|178.87|180.99|178.69|9
1652163500000|2022-05-10 06:18:20|181.07|178.77|180.89|178.59|181.15|178.85|180.89|178.59|20
1652163510000|2022-05-10 06:18:30|180.88|178.58|180.98|178.68|180.98|178.68|180.82|178.52|11
1652163520000|2022-05-10 06:18:40|180.99|178.69|181.08|178.78|181.33|179.03|180.99|178.69|18
1652163530000|2022-05-10 06:18:50|181.03|178.73|180.76|178.46|181.03|178.73|180.69|178.39|24
1652163540000|2022-05-10 06:19:00|180.64|178.34|180.6|178.3|180.78|178.48|180.6|178.3|28
1652163550000|2022-05-10 06:19:10|180.59|178.29|180.74|178.44|180.76|178.46|180.59|178.29|14
1652163560000|2022-05-10 06:19:20|180.71|178.41|180.63|178.33|180.75|178.45|180.58|178.28|22
1652163570000|2022-05-10 06:19:30|180.61|178.31|180.55|178.25|180.62|178.32|180.52|178.22|10
1652163580000|2022-05-10 06:19:40|180.6|178.3|180.35|178.05|180.6|178.3|180.35|178.05|18
1652163590000|2022-05-10 06:19:50|180.39|178.09|180.23|177.93|180.39|178.09|180.13|177.83|16
1652163600000|2022-05-10 06:20:00|180.13|177.83|180.23|177.93|180.37|178.07|180.1|177.8|22
1652163610000|2022-05-10 06:20:10|180.24|177.94|179.8|177.5|180.27|177.97|179.8|177.5|24
1652163620000|2022-05-10 06:20:20|179.79|177.49|179.87|177.57|179.88|177.58|179.71|177.41|23
1652163630000|2022-05-10 06:20:30|179.89|177.59|179.77|177.47|179.96|177.66|179.76|177.46|26
1652163640000|2022-05-10 06:20:40|179.75|177.45|179.74|177.44|179.81|177.51|179.62|177.32|14
1652163650000|2022-05-10 06:20:50|179.73|177.43|179.77|177.47|179.81|177.51|179.59|177.29|16
1652163660000|2022-05-10 06:21:00|179.78|177.48|179.74|177.44|179.86|177.56|179.73|177.43|14
1652163670000|2022-05-10 06:21:10|179.79|177.49|179.69|177.39|179.79|177.49|179.69|177.39|9
1652163680000|2022-05-10 06:21:20|179.68|177.38|179.54|177.24|179.72|177.42|179.5|177.2|19
1652163690000|2022-05-10 06:21:30|179.55|177.25|179.61|177.31|179.61|177.31|179.51|177.21|21
1652163700000|2022-05-10 06:21:40|179.62|177.32|179.64|177.34|179.8|177.5|179.62|177.32|20
1652163710000|2022-05-10 06:21:50|179.65|177.35|179.69|177.39|179.73|177.43|179.54|177.24|25
1652163720000|2022-05-10 06:22:00|179.68|177.38|179.88|177.58|179.93|177.63|179.66|177.36|24
1652163730000|2022-05-10 06:22:10|179.89|177.59|179.88|177.58|179.9|177.6|179.79|177.49|9
1652163740000|2022-05-10 06:22:20|179.85|177.55|179.84|177.54|179.9|177.6|179.79|177.49|13
1652163750000|2022-05-10 06:22:30|179.83|177.53|179.76|177.46|179.86|177.56|179.73|177.43|21
1652163760000|2022-05-10 06:22:40|179.73|177.43|180.09|177.79|180.09|177.79|179.73|177.43|21
1652163770000|2022-05-10 06:22:50|180.1|177.8|180.07|177.77|180.1|177.8|179.99|177.69|8
1652163780000|2022-05-10 06:23:00|180.06|177.76|179.8|177.5|180.06|177.76|179.79|177.49|19
1652163790000|2022-05-10 06:23:10|179.78|177.48|179.75|177.45|179.83|177.53|179.75|177.45|9
1652163800000|2022-05-10 06:23:20|179.76|177.46|179.88|177.58|179.88|177.58|179.76|177.46|9
1652163810000|2022-05-10 06:23:30|179.89|177.59|180.35|178.05|180.37|178.07|179.89|177.59|23
1652163820000|2022-05-10 06:23:40|180.36|178.06|180.32|178.02|180.38|178.08|180.15|177.85|23
1652163830000|2022-05-10 06:23:50|180.31|178.01|180.45|178.15|180.45|178.15|180.29|177.99|12
1652163840000|2022-05-10 06:24:00|180.44|178.14|180.38|178.08|180.47|178.17|180.38|178.08|19
1652163850000|2022-05-10 06:24:10|180.37|178.07|180.39|178.09|180.44|178.14|180.32|178.02|12
1652163860000|2022-05-10 06:24:20|180.41|178.11|180.42|178.12|180.43|178.13|180.38|178.08|10
1652163870000|2022-05-10 06:24:30|180.41|178.11|180.38|178.08|180.41|178.11|180.36|178.06|7
1652163880000|2022-05-10 06:24:40|180.4|178.1|180.42|178.12|180.47|178.17|180.39|178.09|13
1652163890000|2022-05-10 06:24:50|180.36|178.06|180.53|178.23|180.53|178.23|180.29|177.99|11
1652163900000|2022-05-10 06:25:00|180.54|178.24|180.44|178.14|180.65|178.35|180.44|178.14|19
1652163910000|2022-05-10 06:25:10|180.39|178.09|179.96|177.66|180.46|178.16|179.96|177.66|22
1652163920000|2022-05-10 06:25:20|179.95|177.65|179.77|177.47|179.95|177.65|179.76|177.46|14
1652163930000|2022-05-10 06:25:30|179.76|177.46|179.89|177.59|179.9|177.6|179.75|177.45|21
1652163940000|2022-05-10 06:25:40|179.88|177.58|179.89|177.59|179.89|177.59|179.88|177.58|4
1652163950000|2022-05-10 06:25:50|179.88|177.58|179.61|177.31|179.88|177.58|179.61|177.31|15
1652163960000|2022-05-10 06:26:00|179.62|177.32|179.68|177.38|179.72|177.42|179.61|177.31|18
1652163970000|2022-05-10 06:26:10|179.66|177.36|179.6|177.3|179.69|177.39|179.59|177.29|14
1652163980000|2022-05-10 06:26:20|179.64|177.34|179.63|177.33|179.64|177.34|179.54|177.24|14
1652163990000|2022-05-10 06:26:30|179.62|177.32|179.79|177.49|179.81|177.51|179.58|177.28|22
1652164000000|2022-05-10 06:26:40|179.78|177.48|179.69|177.39|179.88|177.58|179.66|177.36|15
1652164010000|2022-05-10 06:26:50|179.68|177.38|179.65|177.35|179.72|177.42|179.64|177.34|21
1652164020000|2022-05-10 06:27:00|179.66|177.36|179.81|177.51|179.81|177.51|179.65|177.35|12
1652164030000|2022-05-10 06:27:10|179.76|177.46|179.64|177.34|179.8|177.5|179.64|177.34|16
1652164040000|2022-05-10 06:27:20|179.65|177.35|179.71|177.41|179.71|177.41|179.58|177.28|9
1652164050000|2022-05-10 06:27:30|179.66|177.36|179.99|177.69|180.01|177.71|179.63|177.33|11
1652164060000|2022-05-10 06:27:40|180.05|177.75|179.99|177.69|180.09|177.79|179.91|177.61|12
1652164070000|2022-05-10 06:27:50|180|177.7|180.26|177.96|180.28|177.98|180|177.7|11
1652164080000|2022-05-10 06:28:00|180.28|177.98|180.39|178.09|180.39|178.09|180.25|177.95|12
1652164090000|2022-05-10 06:28:10|180.41|178.11|180.7|178.4|180.7|178.4|180.41|178.11|20
1652164100000|2022-05-10 06:28:20|180.71|178.41|180.83|178.53|180.83|178.53|180.7|178.4|22
1652164110000|2022-05-10 06:28:30|180.84|178.54|181.24|178.94|181.25|178.95|180.79|178.49|25
1652164120000|2022-05-10 06:28:40|181.23|178.93|181.46|179.16|181.53|179.23|181.06|178.76|25
1652164130000|2022-05-10 06:28:50|181.47|179.17|181.14|178.84|181.47|179.17|181.14|178.84|29
1652164140000|2022-05-10 06:29:00|181.19|178.89|180.9|178.6|181.32|179.02|180.83|178.53|22
1652164150000|2022-05-10 06:29:10|180.91|178.61|180.94|178.64|180.99|178.69|180.87|178.57|13
1652164160000|2022-05-10 06:29:20|180.89|178.59|180.73|178.43|180.89|178.59|180.58|178.28|20
1652164170000|2022-05-10 06:29:30|180.72|178.42|181.1|178.8|181.14|178.84|180.72|178.42|26
1652164180000|2022-05-10 06:29:40|181.09|178.79|180.89|178.59|181.09|178.79|180.88|178.58|11
1652164190000|2022-05-10 06:29:50|180.93|178.63|180.84|178.54|180.93|178.63|180.68|178.38|17
1652164200000|2022-05-10 06:30:00|180.83|178.53|180.98|178.68|181.07|178.77|180.77|178.47|22
1652164210000|2022-05-10 06:30:10|180.99|178.69|180.98|178.68|181.05|178.75|180.97|178.67|15
1652164220000|2022-05-10 06:30:20|180.99|178.69|180.98|178.68|181|178.7|180.98|178.68|10
1652164230000|2022-05-10 06:30:30|180.99|178.69|181.07|178.77|181.18|178.88|180.94|178.64|17
1652164240000|2022-05-10 06:30:40|181.08|178.78|180.52|178.22|181.09|178.79|180.44|178.14|21
1652164250000|2022-05-10 06:30:50|180.51|178.21|180.41|178.11|180.53|178.23|180.37|178.07|25
1652164260000|2022-05-10 06:31:00|180.4|178.1|180.38|178.08|180.44|178.14|180.29|177.99|22
1652164270000|2022-05-10 06:31:10|180.4|178.1|180.22|177.92|180.4|178.1|180.21|177.91|13
1652164280000|2022-05-10 06:31:20|180.26|177.96|179.99|177.69|180.26|177.96|179.99|177.69|10
1652164290000|2022-05-10 06:31:30|179.98|177.68|180.18|177.88|180.22|177.92|179.97|177.67|15
1652164300000|2022-05-10 06:31:40|180.12|177.82|179.9|177.6|180.13|177.83|179.89|177.59|19
1652164310000|2022-05-10 06:31:50|179.89|177.59|179.76|177.46|179.89|177.59|179.72|177.42|17
1652164320000|2022-05-10 06:32:00|179.78|177.48|179.71|177.41|179.87|177.57|179.71|177.41|15
1652164330000|2022-05-10 06:32:10|179.74|177.44|179.89|177.59|179.96|177.66|179.64|177.34|20
1652164340000|2022-05-10 06:32:20|179.9|177.6|179.75|177.45|180.04|177.74|179.75|177.45|15
1652164350000|2022-05-10 06:32:30|179.76|177.46|179.8|177.5|179.81|177.51|179.7|177.4|20
1652164360000|2022-05-10 06:32:40|179.85|177.55|180|177.7|180|177.7|179.85|177.55|13
1652164370000|2022-05-10 06:32:50|179.98|177.68|179.86|177.56|179.98|177.68|179.86|177.56|19
1652164380000|2022-05-10 06:33:00|179.89|177.59|180.36|178.06|180.37|178.07|179.86|177.56|24
1652164390000|2022-05-10 06:33:10|180.32|178.02|180.14|177.84|180.42|178.12|180.14|177.84|17
1652164400000|2022-05-10 06:33:20|180.25|177.95|180.39|178.09|180.43|178.13|180.25|177.95|17
1652164410000|2022-05-10 06:33:30|180.4|178.1|180.62|178.32|180.64|178.34|180.37|178.07|13
1652164420000|2022-05-10 06:33:40|180.58|178.28|180.65|178.35|180.66|178.36|180.57|178.27|19
1652164430000|2022-05-10 06:33:50|180.66|178.36|180.72|178.42|180.73|178.43|180.64|178.34|17
1652164440000|2022-05-10 06:34:00|180.7|178.4|181.01|178.71|181.03|178.73|180.7|178.4|25
1652164450000|2022-05-10 06:34:10|181.02|178.72|181.09|178.79|181.35|179.05|181|178.7|22
1652164460000|2022-05-10 06:34:20|181.08|178.78|181.25|178.95|181.27|178.97|181.01|178.71|12
1652164470000|2022-05-10 06:34:30|181.26|178.96|181.39|179.09|181.47|179.17|181.26|178.96|24
1652164480000|2022-05-10 06:34:40|181.38|179.08|181.36|179.06|181.53|179.23|181.32|179.02|18
1652164490000|2022-05-10 06:34:50|181.37|179.07|181.32|179.02|181.42|179.12|181.32|179.02|20
1652164500000|2022-05-10 06:35:00|181.31|179.01|180.99|178.69|181.31|179.01|180.99|178.69|14
1652164510000|2022-05-10 06:35:10|181|178.7|181.26|178.96|181.3|179|181|178.7|20
1652164520000|2022-05-10 06:35:20|181.25|178.95|181.45|179.15|181.47|179.17|181.25|178.95|11
1652164530000|2022-05-10 06:35:30|181.46|179.16|181.42|179.12|181.5|179.2|181.42|179.12|9
1652164540000|2022-05-10 06:35:40|181.43|179.13|181.45|179.15|181.47|179.17|181.42|179.12|11
1652164550000|2022-05-10 06:35:50|181.46|179.16|181.49|179.19|181.52|179.22|181.46|179.16|11
1652164560000|2022-05-10 06:36:00|181.5|179.2|181.14|178.84|181.5|179.2|180.93|178.63|19
1652164570000|2022-05-10 06:36:10|181.07|178.77|181.05|178.75|181.07|178.77|181.05|178.75|3
1652164580000|2022-05-10 06:36:20|181.04|178.74|181.02|178.72|181.06|178.76|180.83|178.53|27
1652164590000|2022-05-10 06:36:30|181.01|178.71|181.39|179.09|181.42|179.12|181.01|178.71|20
1652164600000|2022-05-10 06:36:40|181.4|179.1|181.48|179.18|181.48|179.18|181.4|179.1|13
1652164610000|2022-05-10 06:36:50|181.46|179.16|181.5|179.2|181.63|179.33|181.45|179.15|16
1652164620000|2022-05-10 06:37:00|181.57|179.27|181.54|179.24|181.57|179.27|181.5|179.2|15
1652164630000|2022-05-10 06:37:10|181.55|179.25|181.5|179.2|181.6|179.3|181.47|179.17|19
1652164640000|2022-05-10 06:37:20|181.55|179.25|181.63|179.33|181.66|179.36|181.55|179.25|12
1652164650000|2022-05-10 06:37:30|181.62|179.32|181.55|179.25|181.62|179.32|181.5|179.2|14
1652164660000|2022-05-10 06:37:40|181.54|179.24|181.46|179.16|181.54|179.24|181.43|179.13|16
1652164670000|2022-05-10 06:37:50|181.47|179.17|181.55|179.25|181.58|179.28|181.46|179.16|13
1652164680000|2022-05-10 06:38:00|181.56|179.26|181.85|179.55|181.86|179.56|181.56|179.26|18
1652164690000|2022-05-10 06:38:10|181.88|179.58|181.72|179.42|181.91|179.61|181.67|179.37|22
1652164700000|2022-05-10 06:38:20|181.73|179.43|181.99|179.69|181.99|179.69|181.72|179.42|19
1652164710000|2022-05-10 06:38:30|182|179.7|181.74|179.44|182|179.7|181.74|179.44|21
1652164720000|2022-05-10 06:38:40|181.73|179.43|181.7|179.4|181.75|179.45|181.65|179.35|13
1652164730000|2022-05-10 06:38:50|181.67|179.37|181.6|179.3|181.71|179.41|181.58|179.28|17
1652164740000|2022-05-10 06:39:00|181.64|179.34|181.73|179.43|181.73|179.43|181.59|179.29|27
1652164750000|2022-05-10 06:39:10|181.72|179.42|181.64|179.34|181.73|179.43|181.64|179.34|19
1652164760000|2022-05-10 06:39:20|181.65|179.35|182.08|179.78|182.09|179.79|181.64|179.34|17
1652164770000|2022-05-10 06:39:30|182.04|179.74|180.99|178.69|182.04|179.74|180.99|178.69|28
1652164780000|2022-05-10 06:39:40|180.88|178.58|180.95|178.65|180.97|178.67|180.85|178.55|22
1652164790000|2022-05-10 06:39:50|180.93|178.63|181.04|178.74|181.04|178.74|180.81|178.51|24
1652164800000|2022-05-10 06:40:00|181.01|178.71|180.7|178.4|181.07|178.77|180.69|178.39|25
1652164810000|2022-05-10 06:40:10|180.68|178.38|180.79|178.49|180.84|178.54|180.57|178.27|28
1652164820000|2022-05-10 06:40:20|180.8|178.5|180.77|178.47|180.82|178.52|180.64|178.34|24
1652164830000|2022-05-10 06:40:30|180.79|178.49|180.52|178.22|180.8|178.5|180.52|178.22|26
1652164840000|2022-05-10 06:40:40|180.53|178.23|180.46|178.16|180.69|178.39|180.46|178.16|22
1652164850000|2022-05-10 06:40:50|180.41|178.11|180.57|178.27|180.57|178.27|180.3|178|21
1652164860000|2022-05-10 06:41:00|180.59|178.29|180.78|178.48|180.78|178.48|180.59|178.29|25
1652164870000|2022-05-10 06:41:10|180.77|178.47|180.89|178.59|181.12|178.82|180.77|178.47|24
1652164880000|2022-05-10 06:41:20|180.9|178.6|180.81|178.51|180.91|178.61|180.81|178.51|15
1652164890000|2022-05-10 06:41:30|180.92|178.62|180.72|178.42|180.92|178.62|180.72|178.42|21
1652164900000|2022-05-10 06:41:40|180.74|178.44|180.64|178.34|180.74|178.44|180.6|178.3|26
1652164910000|2022-05-10 06:41:50|180.63|178.33|180.64|178.34|180.64|178.34|180.56|178.26|10
1652164920000|2022-05-10 06:42:00|180.63|178.33|180.63|178.33|180.63|178.33|180.62|178.32|7
1652164930000|2022-05-10 06:42:10|180.65|178.35|180.61|178.31|180.65|178.35|180.61|178.31|4
1652164940000|2022-05-10 06:42:20|180.6|178.3|180.53|178.23|180.6|178.3|180.53|178.23|15
1652164950000|2022-05-10 06:42:30|180.54|178.24|180.19|177.89|180.57|178.27|179.93|177.63|29
1652164960000|2022-05-10 06:42:40|180.21|177.91|180.36|178.06|180.41|178.11|180.19|177.89|17
1652164970000|2022-05-10 06:42:50|180.37|178.07|180.56|178.26|180.59|178.29|180.37|178.07|12
1652164980000|2022-05-10 06:43:00|180.55|178.25|180.54|178.24|180.6|178.3|180.36|178.06|26
1652164990000|2022-05-10 06:43:10|180.55|178.25|180.63|178.33|180.8|178.5|180.49|178.19|21
1652165000000|2022-05-10 06:43:20|180.68|178.38|180.62|178.32|180.71|178.41|180.62|178.32|11
1652165010000|2022-05-10 06:43:30|180.6|178.3|180.74|178.44|180.81|178.51|180.6|178.3|21
1652165020000|2022-05-10 06:43:40|180.77|178.47|180.67|178.37|180.83|178.53|180.64|178.34|20
1652165030000|2022-05-10 06:43:50|180.64|178.34|180.61|178.31|180.7|178.4|180.61|178.31|17
1652165040000|2022-05-10 06:44:00|180.63|178.33|180.62|178.32|180.64|178.34|180.48|178.18|23
1652165050000|2022-05-10 06:44:10|180.61|178.31|180.67|178.37|180.74|178.44|180.61|178.31|20
1652165060000|2022-05-10 06:44:20|180.69|178.39|180.62|178.32|180.69|178.39|180.6|178.3|15
1652165070000|2022-05-10 06:44:30|180.63|178.33|180.6|178.3|180.66|178.36|180.6|178.3|11
1652165080000|2022-05-10 06:44:40|180.58|178.28|180.73|178.43|180.73|178.43|180.58|178.28|20
1652165090000|2022-05-10 06:44:50|180.77|178.47|181|178.7|181.17|178.87|180.75|178.45|29
1652165100000|2022-05-10 06:45:00|180.97|178.67|180.94|178.64|181.03|178.73|180.92|178.62|16
1652165110000|2022-05-10 06:45:10|180.93|178.63|180.53|178.23|180.93|178.63|180.53|178.23|16
1652165120000|2022-05-10 06:45:20|180.49|178.19|180.44|178.14|180.49|178.19|180.36|178.06|23
1652165130000|2022-05-10 06:45:30|180.43|178.13|180.52|178.22|180.53|178.23|180.41|178.11|21
1652165140000|2022-05-10 06:45:40|180.53|178.23|180.51|178.21|180.65|178.35|180.51|178.21|17
1652165150000|2022-05-10 06:45:50|180.53|178.23|180.52|178.22|180.54|178.24|180.43|178.13|18
1652165160000|2022-05-10 06:46:00|180.53|178.23|180.63|178.33|180.65|178.35|180.49|178.19|16
1652165170000|2022-05-10 06:46:10|180.62|178.32|180.59|178.29|180.68|178.38|180.59|178.29|18
1652165180000|2022-05-10 06:46:20|180.58|178.28|180.61|178.31|180.65|178.35|180.56|178.26|22
1652165190000|2022-05-10 06:46:30|180.58|178.28|180.56|178.26|180.62|178.32|180.51|178.21|15
1652165200000|2022-05-10 06:46:40|180.6|178.3|180.82|178.52|180.86|178.56|180.6|178.3|19
1652165210000|2022-05-10 06:46:50|180.83|178.53|180.87|178.57|180.98|178.68|180.83|178.53|17
1652165220000|2022-05-10 06:47:00|180.88|178.58|180.62|178.32|180.96|178.66|180.6|178.3|24
1652165230000|2022-05-10 06:47:10|180.61|178.31|180.76|178.46|180.76|178.46|180.52|178.22|28
1652165240000|2022-05-10 06:47:20|180.77|178.47|180.8|178.5|180.81|178.51|180.71|178.41|13
1652165250000|2022-05-10 06:47:30|180.81|178.51|180.81|178.51|180.81|178.51|180.76|178.46|12
1652165260000|2022-05-10 06:47:40|180.82|178.52|180.9|178.6|180.9|178.6|180.82|178.52|6
1652165270000|2022-05-10 06:47:50|180.89|178.59|180.89|178.59|180.9|178.6|180.87|178.57|15
1652165280000|2022-05-10 06:48:00|180.87|178.57|181|178.7|181|178.7|180.85|178.55|17
1652165290000|2022-05-10 06:48:10|180.99|178.69|181.02|178.72|181.02|178.72|180.96|178.66|11
1652165300000|2022-05-10 06:48:20|181.04|178.74|181.1|178.8|181.1|178.8|181.04|178.74|12
1652165310000|2022-05-10 06:48:30|180.99|178.69|180.88|178.58|181.05|178.75|180.87|178.57|16
1652165320000|2022-05-10 06:48:40|180.83|178.53|180.61|178.31|180.83|178.53|180.61|178.31|21
1652165330000|2022-05-10 06:48:50|180.6|178.3|180.33|178.03|180.62|178.32|180.29|177.99|17
1652165340000|2022-05-10 06:49:00|180.4|178.1|180.35|178.05|180.52|178.22|180.34|178.04|24
1652165350000|2022-05-10 06:49:10|180.34|178.04|180.06|177.76|180.34|178.04|180.06|177.76|18
1652165360000|2022-05-10 06:49:20|180.05|177.75|179.82|177.52|180.09|177.79|179.82|177.52|18
1652165370000|2022-05-10 06:49:30|179.81|177.51|179.84|177.54|179.84|177.54|179.57|177.27|23
1652165380000|2022-05-10 06:49:40|179.78|177.48|179.87|177.57|179.87|177.57|179.78|177.48|12
1652165390000|2022-05-10 06:49:50|179.94|177.64|180|177.7|180|177.7|179.91|177.61|12
1652165400000|2022-05-10 06:50:00|179.99|177.69|179.83|177.53|179.99|177.69|179.81|177.51|16
1652165410000|2022-05-10 06:50:10|179.82|177.52|180.02|177.72|180.13|177.83|179.77|177.47|22
1652165420000|2022-05-10 06:50:20|180|177.7|180|177.7|180.09|177.79|179.91|177.61|22
1652165430000|2022-05-10 06:50:30|179.99|177.69|179.91|177.61|179.99|177.69|179.9|177.6|8
1652165440000|2022-05-10 06:50:40|179.92|177.62|179.99|177.69|180.09|177.79|179.92|177.62|14
1652165450000|2022-05-10 06:50:50|180.01|177.71|179.92|177.62|180.01|177.71|179.92|177.62|14
1652165460000|2022-05-10 06:51:00|179.91|177.61|179.59|177.29|179.91|177.61|179.59|177.29|23
1652165470000|2022-05-10 06:51:10|179.58|177.28|179.46|177.16|179.65|177.35|179.46|177.16|26
1652165480000|2022-05-10 06:51:20|179.47|177.17|179.5|177.2|179.68|177.38|179.47|177.17|25
1652165490000|2022-05-10 06:51:30|179.49|177.19|179.26|176.96|179.53|177.23|178.98|176.68|30
1652165500000|2022-05-10 06:51:40|179.2|176.9|179.44|177.14|179.44|177.14|179.07|176.77|20
1652165510000|2022-05-10 06:51:50|179.45|177.15|179.71|177.41|179.8|177.5|179.42|177.12|26
1652165520000|2022-05-10 06:52:00|179.7|177.4|179.72|177.42|179.74|177.44|179.63|177.33|16
1652165530000|2022-05-10 06:52:10|179.73|177.43|179.82|177.52|179.89|177.59|179.67|177.37|27
1652165540000|2022-05-10 06:52:20|179.83|177.53|179.91|177.61|179.92|177.62|179.82|177.52|16
1652165550000|2022-05-10 06:52:30|179.9|177.6|180.27|177.97|180.27|177.97|179.9|177.6|14
1652165560000|2022-05-10 06:52:40|180.35|178.05|180.5|178.2|180.5|178.2|180.32|178.02|22
1652165570000|2022-05-10 06:52:50|180.49|178.19|180.69|178.39|180.69|178.39|180.48|178.18|16
1652165580000|2022-05-10 06:53:00|180.75|178.45|180.93|178.63|181.12|178.82|180.75|178.45|23
1652165590000|2022-05-10 06:53:10|180.92|178.62|180.87|178.57|180.92|178.62|180.84|178.54|15
1652165600000|2022-05-10 06:53:20|180.86|178.56|181.19|178.89|181.2|178.9|180.86|178.56|15
1652165610000|2022-05-10 06:53:30|181.14|178.84|181.28|178.98|181.35|179.05|181.11|178.81|18
1652165620000|2022-05-10 06:53:40|181.3|179|181.36|179.06|181.44|179.14|181.3|179|16
1652165630000|2022-05-10 06:53:50|181.22|178.92|181.37|179.07|181.46|179.16|181.13|178.83|23
1652165640000|2022-05-10 06:54:00|181.38|179.08|180.91|178.61|181.41|179.11|180.91|178.61|27
1652165650000|2022-05-10 06:54:10|180.9|178.6|181.02|178.72|181.24|178.94|180.82|178.52|22
1652165660000|2022-05-10 06:54:20|181.01|178.71|180.9|178.6|181.05|178.75|180.9|178.6|18
1652165670000|2022-05-10 06:54:30|180.89|178.59|180.72|178.42|180.89|178.59|180.68|178.38|24
1652165680000|2022-05-10 06:54:40|180.71|178.41|180.97|178.67|180.98|178.68|180.68|178.38|18
1652165690000|2022-05-10 06:54:50|180.98|178.68|180.81|178.51|180.98|178.68|180.8|178.5|16
1652165700000|2022-05-10 06:55:00|180.82|178.52|181.17|178.87|181.17|178.87|180.82|178.52|12
1652165710000|2022-05-10 06:55:10|181.15|178.85|181.31|179.01|181.37|179.07|181.12|178.82|21
1652165720000|2022-05-10 06:55:20|181.18|178.88|181.64|179.34|181.72|179.42|181.08|178.78|29
1652165730000|2022-05-10 06:55:30|181.63|179.33|181.73|179.43|181.78|179.48|181.59|179.29|23
1652165740000|2022-05-10 06:55:40|181.69|179.39|180.53|178.23|181.75|179.45|180.53|178.23|33
1652165750000|2022-05-10 06:55:50|180.52|178.22|180.34|178.04|180.56|178.26|180.34|178.04|23
1652165760000|2022-05-10 06:56:00|180.33|178.03|180.09|177.79|180.33|178.03|180|177.7|19
1652165770000|2022-05-10 06:56:10|180.08|177.78|180.15|177.85|180.38|178.08|180.08|177.78|23
1652165780000|2022-05-10 06:56:20|180.12|177.82|179.87|177.57|180.32|178.02|179.87|177.57|25
1652165790000|2022-05-10 06:56:30|179.86|177.56|179.82|177.52|179.9|177.6|179.82|177.52|21
1652165800000|2022-05-10 06:56:40|179.81|177.51|179.73|177.43|179.88|177.58|179.65|177.35|22
1652165810000|2022-05-10 06:56:50|179.72|177.42|179.59|177.29|179.79|177.49|179.59|177.29|21
1652165820000|2022-05-10 06:57:00|179.63|177.33|179.71|177.41|179.77|177.47|179.62|177.32|21
1652165830000|2022-05-10 06:57:10|179.74|177.44|179.71|177.41|179.81|177.51|179.63|177.33|21
1652165840000|2022-05-10 06:57:20|179.7|177.4|179.76|177.46|179.79|177.49|179.64|177.34|19
1652165850000|2022-05-10 06:57:30|179.77|177.47|179.73|177.43|179.77|177.47|179.64|177.34|5
1652165860000|2022-05-10 06:57:40|179.72|177.42|179.7|177.4|179.73|177.43|179.67|177.37|9
1652165870000|2022-05-10 06:57:50|179.78|177.48|179.75|177.45|179.8|177.5|179.72|177.42|15
1652165880000|2022-05-10 06:58:00|179.86|177.56|179.66|177.36|179.86|177.56|179.65|177.35|17
1652165890000|2022-05-10 06:58:10|179.69|177.39|179.73|177.43|179.76|177.46|179.66|177.36|16
1652165900000|2022-05-10 06:58:20|179.74|177.44|179.74|177.44|179.78|177.48|179.72|177.42|13
1652165910000|2022-05-10 06:58:30|179.7|177.4|179.62|177.32|179.83|177.53|179.57|177.27|18
1652165920000|2022-05-10 06:58:40|179.61|177.31|179.65|177.35|179.67|177.37|179.61|177.31|5
1652165930000|2022-05-10 06:58:50|179.64|177.34|179.64|177.34|179.66|177.36|179.62|177.32|9
1652165940000|2022-05-10 06:59:00|179.65|177.35|179.52|177.22|179.65|177.35|179.43|177.13|18
1652165950000|2022-05-10 06:59:10|179.5|177.2|178.95|176.65|179.54|177.24|178.95|176.65|17
1652165960000|2022-05-10 06:59:20|178.97|176.67|179.05|176.75|179.05|176.75|178.81|176.51|16
1652165970000|2022-05-10 06:59:30|178.99|176.69|178.99|176.69|179.04|176.74|178.98|176.68|8
1652165980000|2022-05-10 06:59:40|178.98|176.68|178.82|176.52|178.98|176.68|178.82|176.52|8
1652165990000|2022-05-10 06:59:50|178.81|176.51|178.71|176.41|178.91|176.61|178.71|176.41|20
1652166000000|2022-05-10 07:00:00|178.73|176.43|178.91|176.61|178.91|176.61|178.72|176.42|21
1652166010000|2022-05-10 07:00:10|178.89|176.59|178.99|176.69|179|176.7|178.81|176.51|23
1652166020000|2022-05-10 07:00:20|179|176.7|179.08|176.78|179.09|176.79|179|176.7|15
1652166030000|2022-05-10 07:00:30|179.1|176.8|179.27|176.97|179.33|177.03|179.1|176.8|17
1652166040000|2022-05-10 07:00:40|179.32|177.02|179.48|177.18|179.53|177.23|179.32|177.02|21
1652166050000|2022-05-10 07:00:50|179.49|177.19|179.56|177.26|179.57|177.27|179.49|177.19|14
1652166060000|2022-05-10 07:01:00|179.6|177.3|179.32|177.02|179.65|177.35|179.28|176.98|19
1652166070000|2022-05-10 07:01:10|179.28|176.98|179.45|177.15|179.46|177.16|179.28|176.98|20
1652166080000|2022-05-10 07:01:20|179.44|177.14|179.39|177.09|179.52|177.22|179.39|177.09|19
1652166090000|2022-05-10 07:01:30|179.47|177.17|179.23|176.93|179.47|177.17|179.23|176.93|13
1652166100000|2022-05-10 07:01:40|179.32|177.02|179.19|176.89|179.41|177.11|179.16|176.86|19
1652166110000|2022-05-10 07:01:50|179.26|176.96|179.32|177.02|179.5|177.2|179.26|176.96|16
1652166120000|2022-05-10 07:02:00|179.28|176.98|179.43|177.13|179.47|177.17|179.24|176.94|26
1652166130000|2022-05-10 07:02:10|179.45|177.15|179.18|176.88|179.45|177.15|179.18|176.88|19
1652166140000|2022-05-10 07:02:20|179.09|176.79|179.08|176.78|179.28|176.98|179.05|176.75|15
1652166150000|2022-05-10 07:02:30|179.03|176.73|178.99|176.69|179.1|176.8|178.99|176.69|15
1652166160000|2022-05-10 07:02:40|178.98|176.68|178.9|176.6|179.01|176.71|178.9|176.6|9
1652166170000|2022-05-10 07:02:50|178.87|176.57|179.03|176.73|179.03|176.73|178.83|176.53|9
1652166180000|2022-05-10 07:03:00|178.98|176.68|178.89|176.59|178.98|176.68|178.8|176.5|28
1652166190000|2022-05-10 07:03:10|178.88|176.58|178.99|176.69|178.99|176.69|178.8|176.5|19
1652166200000|2022-05-10 07:03:20|179.03|176.73|179.5|177.2|179.58|177.28|179.03|176.73|26
1652166210000|2022-05-10 07:03:30|179.52|177.22|179.62|177.32|179.67|177.37|179.46|177.16|25
1652166220000|2022-05-10 07:03:40|179.64|177.34|179.64|177.34|179.67|177.37|179.58|177.28|9
1652166230000|2022-05-10 07:03:50|179.67|177.37|179.64|177.34|179.67|177.37|179.61|177.31|5
1652166240000|2022-05-10 07:04:00|179.63|177.33|179.4|177.1|179.63|177.33|179.2|176.9|24
1652166250000|2022-05-10 07:04:10|179.39|177.09|179.47|177.17|179.53|177.23|179.38|177.08|11
1652166260000|2022-05-10 07:04:20|179.6|177.3|179.48|177.18|179.6|177.3|179.47|177.17|14
1652166270000|2022-05-10 07:04:30|179.47|177.17|179.53|177.23|179.57|177.27|179.47|177.17|12
1652166280000|2022-05-10 07:04:40|179.52|177.22|179.64|177.34|179.64|177.34|179.41|177.11|17
1652166290000|2022-05-10 07:04:50|179.7|177.4|179.72|177.42|179.72|177.42|179.67|177.37|10
1652166300000|2022-05-10 07:05:00|179.71|177.41|179.47|177.17|179.72|177.42|179.47|177.17|19
1652166310000|2022-05-10 07:05:10|179.45|177.15|179.53|177.23|179.53|177.23|179.44|177.14|14
1652166320000|2022-05-10 07:05:20|179.55|177.25|179.53|177.23|179.62|177.32|179.53|177.23|14
1652166330000|2022-05-10 07:05:30|179.54|177.24|179.56|177.26|179.56|177.26|179.54|177.24|8
1652166340000|2022-05-10 07:05:40|179.6|177.3|179.65|177.35|179.74|177.44|179.6|177.3|12
1652166350000|2022-05-10 07:05:50|179.62|177.32|179.64|177.34|179.7|177.4|179.62|177.32|12
1652166360000|2022-05-10 07:06:00|179.63|177.33|179.61|177.31|179.63|177.33|179.54|177.24|14
1652166370000|2022-05-10 07:06:10|179.62|177.32|179.5|177.2|179.62|177.32|179.49|177.19|14
1652166380000|2022-05-10 07:06:20|179.44|177.14|179.02|176.72|179.48|177.18|179.02|176.72|24
1652166390000|2022-05-10 07:06:30|179.03|176.73|178.89|176.59|179.03|176.73|178.88|176.58|21
1652166400000|2022-05-10 07:06:40|178.9|176.6|179.07|176.77|179.08|176.78|178.85|176.55|15
1652166410000|2022-05-10 07:06:50|178.99|176.69|178.98|176.68|179.08|176.78|178.95|176.65|16
1652166420000|2022-05-10 07:07:00|178.99|176.69|178.83|176.53|179.19|176.89|178.79|176.49|22
1652166430000|2022-05-10 07:07:10|178.84|176.54|178.8|176.5|178.93|176.63|178.79|176.49|23
1652166440000|2022-05-10 07:07:20|178.85|176.55|179.28|176.98|179.28|176.98|178.78|176.48|19
1652166450000|2022-05-10 07:07:30|179.24|176.94|179.18|176.88|179.24|176.94|179.08|176.78|21
1652166460000|2022-05-10 07:07:40|179.16|176.86|179.38|177.08|179.38|177.08|179.14|176.84|13
1652166470000|2022-05-10 07:07:50|179.34|177.04|179.01|176.71|179.37|177.07|179.01|176.71|16
1652166480000|2022-05-10 07:08:00|179.06|176.76|179.42|177.12|179.43|177.13|179.02|176.72|22
1652166490000|2022-05-10 07:08:10|179.39|177.09|179.46|177.16|179.46|177.16|179.33|177.03|17
1652166500000|2022-05-10 07:08:20|179.44|177.14|179.28|176.98|179.45|177.15|179.15|176.85|28
1652166510000|2022-05-10 07:08:30|179.25|176.95|179.26|176.96|179.3|177|179.21|176.91|9
1652166520000|2022-05-10 07:08:40|179.28|176.98|179.09|176.79|179.28|176.98|179.09|176.79|4
1652166530000|2022-05-10 07:08:50|179|176.7|178.84|176.54|179.05|176.75|178.8|176.5|13
1652166540000|2022-05-10 07:09:00|178.83|176.53|178.77|176.47|178.87|176.57|178.77|176.47|16
1652166550000|2022-05-10 07:09:10|178.75|176.45|178.61|176.31|178.82|176.52|178.6|176.3|19
1652166560000|2022-05-10 07:09:20|178.56|176.26|178.07|175.77|178.56|176.26|178.05|175.75|28
1652166570000|2022-05-10 07:09:30|178.01|175.71|177.99|175.69|178.14|175.84|177.99|175.69|13
1652166580000|2022-05-10 07:09:40|177.98|175.68|177.97|175.67|178.06|175.76|177.97|175.67|7
1652166590000|2022-05-10 07:09:50|178|175.7|178|175.7|178.08|175.78|177.97|175.67|11
1652166600000|2022-05-10 07:10:00|178.05|175.75|177.83|175.53|178.05|175.75|177.82|175.52|9
1652166610000|2022-05-10 07:10:10|177.78|175.48|177.78|175.48|177.83|175.53|177.7|175.4|23
1652166620000|2022-05-10 07:10:20|177.77|175.47|177.75|175.45|177.83|175.53|177.69|175.39|21
1652166630000|2022-05-10 07:10:30|177.73|175.43|177.56|175.26|177.74|175.44|177.56|175.26|23
1652166640000|2022-05-10 07:10:40|177.53|175.23|177.64|175.34|177.73|175.43|177.53|175.23|21
1652166650000|2022-05-10 07:10:50|177.65|175.35|177.57|175.27|177.65|175.35|177.57|175.27|13
1652166660000|2022-05-10 07:11:00|177.59|175.29|177.69|175.39|177.77|175.47|177.59|175.29|22
1652166670000|2022-05-10 07:11:10|177.73|175.43|177.63|175.33|177.75|175.45|177.6|175.3|19
1652166680000|2022-05-10 07:11:20|177.66|175.36|177.65|175.35|177.71|175.41|177.61|175.31|21
1652166690000|2022-05-10 07:11:30|177.62|175.32|177.75|175.45|177.78|175.48|177.62|175.32|18
1652166700000|2022-05-10 07:11:40|177.74|175.44|177.57|175.27|177.75|175.45|177.57|175.27|19
1652166710000|2022-05-10 07:11:50|177.56|175.26|177.64|175.34|177.66|175.36|177.54|175.24|13
1652166720000|2022-05-10 07:12:00|177.63|175.33|177.66|175.36|177.66|175.36|177.56|175.26|17
1652166730000|2022-05-10 07:12:10|177.64|175.34|177.63|175.33|177.64|175.34|177.55|175.25|19
1652166740000|2022-05-10 07:12:20|177.74|175.44|177.8|175.5|177.88|175.58|177.7|175.4|12
1652166750000|2022-05-10 07:12:30|177.81|175.51|178.07|175.77|178.07|175.77|177.8|175.5|20
1652166760000|2022-05-10 07:12:40|178.08|175.78|177.97|175.67|178.17|175.87|177.94|175.64|16
1652166770000|2022-05-10 07:12:50|177.91|175.61|177.87|175.57|177.97|175.67|177.84|175.54|13
1652166780000|2022-05-10 07:13:00|177.84|175.54|177.79|175.49|177.88|175.58|177.79|175.49|17
1652166790000|2022-05-10 07:13:10|177.82|175.52|177.76|175.46|177.82|175.52|177.74|175.44|10
1652166800000|2022-05-10 07:13:20|177.77|175.47|177.56|175.26|177.79|175.49|177.54|175.24|22
1652166810000|2022-05-10 07:13:30|177.58|175.28|177.56|175.26|177.62|175.32|177.55|175.25|20
1652166820000|2022-05-10 07:13:40|177.55|175.25|177.66|175.36|177.66|175.36|177.53|175.23|17
1652166830000|2022-05-10 07:13:50|177.7|175.4|177.89|175.59|177.89|175.59|177.7|175.4|17
1652166840000|2022-05-10 07:14:00|177.88|175.58|177.89|175.59|177.92|175.62|177.83|175.53|18
1652166850000|2022-05-10 07:14:10|177.88|175.58|177.82|175.52|177.92|175.62|177.78|175.48|21
1652166860000|2022-05-10 07:14:20|177.83|175.53|177.89|175.59|177.93|175.63|177.81|175.51|12
1652166870000|2022-05-10 07:14:30|177.9|175.6|178.01|175.71|178.02|175.72|177.9|175.6|8
1652166880000|2022-05-10 07:14:40|178.05|175.75|178.25|175.95|178.32|176.02|178.05|175.75|11
1652166890000|2022-05-10 07:14:50|178.32|176.02|178.49|176.19|178.5|176.2|178.31|176.01|14
1652166900000|2022-05-10 07:15:00|178.5|176.2|178.47|176.17|178.54|176.24|178.43|176.13|19
1652166910000|2022-05-10 07:15:10|178.43|176.13|178.55|176.25|178.55|176.25|178.41|176.11|18
1652166920000|2022-05-10 07:15:20|178.56|176.26|178.71|176.41|178.83|176.53|178.56|176.26|24
1652166930000|2022-05-10 07:15:30|178.69|176.39|178.71|176.41|178.75|176.45|178.67|176.37|18
1652166940000|2022-05-10 07:15:40|178.66|176.36|178.71|176.41|178.81|176.51|178.66|176.36|22
1652166950000|2022-05-10 07:15:50|178.69|176.39|178.62|176.32|178.7|176.4|178.61|176.31|14
1652166960000|2022-05-10 07:16:00|178.63|176.33|178.59|176.29|178.68|176.38|178.59|176.29|16
1652166970000|2022-05-10 07:16:10|178.61|176.31|178.48|176.18|178.61|176.31|178.48|176.18|8
1652166980000|2022-05-10 07:16:20|178.49|176.19|178.41|176.11|178.49|176.19|178.41|176.11|11
1652166990000|2022-05-10 07:16:30|178.4|176.1|177.91|175.61|178.43|176.13|177.91|175.61|19
1652167000000|2022-05-10 07:16:40|177.9|175.6|177.83|175.53|177.96|175.66|177.75|175.45|16
1652167010000|2022-05-10 07:16:50|177.77|175.47|177.72|175.42|177.77|175.47|177.65|175.35|15
1652167020000|2022-05-10 07:17:00|177.78|175.48|177.88|175.58|177.89|175.59|177.7|175.4|23
1652167030000|2022-05-10 07:17:10|177.89|175.59|178.18|175.88|178.18|175.88|177.89|175.59|12
1652167040000|2022-05-10 07:17:20|178.25|175.95|178.08|175.78|178.28|175.98|178.08|175.78|14
1652167050000|2022-05-10 07:17:30|178.09|175.79|178.09|175.79|178.1|175.8|178.08|175.78|10
1652167060000|2022-05-10 07:17:40|178.1|175.8|178.28|175.98|178.28|175.98|178.1|175.8|8
1652167070000|2022-05-10 07:17:50|178.33|176.03|178.36|176.06|178.39|176.09|178.26|175.96|12
1652167080000|2022-05-10 07:18:00|178.37|176.07|177.97|175.67|178.53|176.23|177.97|175.67|23
1652167090000|2022-05-10 07:18:10|177.98|175.68|177.83|175.53|177.98|175.68|177.72|175.42|22
1652167100000|2022-05-10 07:18:20|177.72|175.42|177.68|175.38|177.75|175.45|177.64|175.34|16
1652167110000|2022-05-10 07:18:30|177.67|175.37|177.71|175.41|177.72|175.42|177.53|175.23|21
1652167120000|2022-05-10 07:18:40|177.72|175.42|177.65|175.35|177.76|175.46|177.57|175.27|22
1652167130000|2022-05-10 07:18:50|177.64|175.34|177.64|175.34|177.67|175.37|177.64|175.34|7
1652167140000|2022-05-10 07:19:00|177.67|175.37|177.78|175.48|177.78|175.48|177.67|175.37|18
1652167150000|2022-05-10 07:19:10|177.81|175.51|177.9|175.6|178.07|175.77|177.78|175.48|21
1652167160000|2022-05-10 07:19:20|177.88|175.58|177.78|175.48|177.88|175.58|177.67|175.37|18
1652167170000|2022-05-10 07:19:30|177.82|175.52|177.85|175.55|177.85|175.55|177.74|175.44|8
1652167180000|2022-05-10 07:19:40|177.84|175.54|177.51|175.21|177.88|175.58|177.51|175.21|21
1652167190000|2022-05-10 07:19:50|177.54|175.24|177.55|175.25|177.63|175.33|177.51|175.21|22
1652167200000|2022-05-10 07:20:00|177.57|175.27|177.87|175.57|177.89|175.59|177.55|175.25|20
1652167210000|2022-05-10 07:20:10|177.83|175.53|178.13|175.83|178.29|175.99|177.83|175.53|21
1652167220000|2022-05-10 07:20:20|178.14|175.84|178.09|175.79|178.28|175.98|178.08|175.78|15
1652167230000|2022-05-10 07:20:30|178.1|175.8|178.09|175.79|178.23|175.93|178.09|175.79|13
1652167240000|2022-05-10 07:20:40|178.07|175.77|178.3|176|178.33|176.03|178.06|175.76|12
1652167250000|2022-05-10 07:20:50|178.29|175.99|178.39|176.09|178.4|176.1|178.09|175.79|10
1652167260000|2022-05-10 07:21:00|178.38|176.08|178.69|176.39|178.76|176.46|178.38|176.08|27
1652167270000|2022-05-10 07:21:10|178.71|176.41|178.67|176.37|178.81|176.51|178.61|176.31|20
1652167280000|2022-05-10 07:21:20|178.68|176.38|178.55|176.25|178.68|176.38|178.53|176.23|11
1652167290000|2022-05-10 07:21:30|178.56|176.26|178.59|176.29|178.66|176.36|178.55|176.25|14
1652167300000|2022-05-10 07:21:40|178.61|176.31|178.56|176.26|178.62|176.32|178.55|176.25|15
1652167310000|2022-05-10 07:21:50|178.57|176.27|178.57|176.27|178.63|176.33|178.57|176.27|10
1652167320000|2022-05-10 07:22:00|178.56|176.26|178.47|176.17|178.58|176.28|178.44|176.14|23
1652167330000|2022-05-10 07:22:10|178.46|176.16|178.34|176.04|178.46|176.16|178.34|176.04|11
1652167340000|2022-05-10 07:22:20|178.3|176|178.27|175.97|178.35|176.05|178.27|175.97|7
1652167350000|2022-05-10 07:22:30|178.1|175.8|177.99|175.69|178.11|175.81|177.99|175.69|9
1652167360000|2022-05-10 07:22:40|178|175.7|178.44|176.14|178.44|176.14|177.99|175.69|23
1652167370000|2022-05-10 07:22:50|178.42|176.12|178.58|176.28|178.58|176.28|178.42|176.12|12
1652167380000|2022-05-10 07:23:00|178.6|176.3|178.55|176.25|178.73|176.43|178.51|176.21|24
1652167390000|2022-05-10 07:23:10|178.54|176.24|178.4|176.1|178.57|176.27|178.4|176.1|17
1652167400000|2022-05-10 07:23:20|178.38|176.08|178.47|176.17|178.48|176.18|178.34|176.04|16
1652167410000|2022-05-10 07:23:30|178.43|176.13|178.12|175.82|178.44|176.14|178.09|175.79|11
1652167420000|2022-05-10 07:23:40|178.13|175.83|178.18|175.88|178.36|176.06|178.09|175.79|14
1652167430000|2022-05-10 07:23:50|178.17|175.87|178.08|175.78|178.17|175.87|178.08|175.78|4
1652167440000|2022-05-10 07:24:00|178.02|175.72|177.84|175.54|178.07|175.77|177.77|175.47|19
1652167450000|2022-05-10 07:24:10|177.8|175.5|177.57|175.27|177.8|175.5|177.51|175.21|22
1652167460000|2022-05-10 07:24:20|177.56|175.26|177.56|175.26|177.6|175.3|177.54|175.24|16
1652167470000|2022-05-10 07:24:30|177.57|175.27|177.38|175.08|177.57|175.27|177.25|174.95|26
1652167480000|2022-05-10 07:24:40|177.37|175.07|177.54|175.24|177.54|175.24|177.36|175.06|18
1652167490000|2022-05-10 07:24:50|177.48|175.18|177.89|175.59|177.99|175.69|177.48|175.18|23
1652167500000|2022-05-10 07:25:00|177.93|175.63|178|175.7|178.05|175.75|177.9|175.6|19
1652167510000|2022-05-10 07:25:10|178.05|175.75|177.85|175.55|178.08|175.78|177.74|175.44|22
1652167520000|2022-05-10 07:25:20|177.88|175.58|177.73|175.43|177.88|175.58|177.72|175.42|13
1652167530000|2022-05-10 07:25:30|177.68|175.38|177.72|175.42|177.72|175.42|177.67|175.37|7
1652167540000|2022-05-10 07:25:40|177.71|175.41|177.79|175.49|177.8|175.5|177.69|175.39|13
1652167550000|2022-05-10 07:25:50|177.84|175.54|177.91|175.61|178|175.7|177.84|175.54|22
1652167560000|2022-05-10 07:26:00|177.9|175.6|177.83|175.53|177.9|175.6|177.71|175.41|14
1652167570000|2022-05-10 07:26:10|177.82|175.52|177.89|175.59|177.89|175.59|177.79|175.49|14
1652167580000|2022-05-10 07:26:20|177.97|175.67|178.06|175.76|178.13|175.83|177.96|175.66|14
1652167590000|2022-05-10 07:26:30|178.07|175.77|178.09|175.79|178.09|175.79|177.99|175.69|9
1652167600000|2022-05-10 07:26:40|178.06|175.76|178.27|175.97|178.28|175.98|178.05|175.75|12
1652167610000|2022-05-10 07:26:50|178.28|175.98|178.16|175.86|178.28|175.98|178.15|175.85|13
1652167620000|2022-05-10 07:27:00|178.17|175.87|178.1|175.8|178.34|176.04|178.05|175.75|16
1652167630000|2022-05-10 07:27:10|178.11|175.81|178.09|175.79|178.15|175.85|178.09|175.79|7
1652167640000|2022-05-10 07:27:20|178.08|175.78|178.06|175.76|178.09|175.79|177.99|175.69|10
1652167650000|2022-05-10 07:27:30|178|175.7|177.89|175.59|178.01|175.71|177.88|175.58|8
1652167660000|2022-05-10 07:27:40|177.88|175.58|177.88|175.58|177.91|175.61|177.79|175.49|13
1652167670000|2022-05-10 07:27:50|178.01|175.71|177.98|175.68|178.01|175.71|177.89|175.59|12
1652167680000|2022-05-10 07:28:00|177.99|175.69|177.86|175.56|177.99|175.69|177.86|175.56|10
1652167690000|2022-05-10 07:28:10|177.85|175.55|177.8|175.5|177.9|175.6|177.79|175.49|17
1652167700000|2022-05-10 07:28:20|177.77|175.47|177.99|175.69|177.99|175.69|177.72|175.42|16
1652167710000|2022-05-10 07:28:30|177.98|175.68|177.99|175.69|178|175.7|177.87|175.57|16
1652167720000|2022-05-10 07:28:40|178.06|175.76|178.08|175.78|178.29|175.99|177.97|175.67|17
1652167730000|2022-05-10 07:28:50|178.03|175.73|178.1|175.8|178.16|175.86|178.03|175.73|11
1652167740000|2022-05-10 07:29:00|178.08|175.78|178.23|175.93|178.23|175.93|178.06|175.76|14
1652167750000|2022-05-10 07:29:10|178.24|175.94|178.09|175.79|178.24|175.94|178.03|175.73|15
1652167760000|2022-05-10 07:29:20|178.08|175.78|178.05|175.75|178.1|175.8|178.01|175.71|11
1652167770000|2022-05-10 07:29:30|178.07|175.77|177.92|175.62|178.07|175.77|177.86|175.56|15
1652167780000|2022-05-10 07:29:40|177.93|175.63|177.89|175.59|177.93|175.63|177.83|175.53|14
1652167790000|2022-05-10 07:29:50|177.88|175.58|177.87|175.57|177.94|175.64|177.84|175.54|10
1652167800000|2022-05-10 07:30:00|177.9|175.6|177.62|175.32|177.9|175.6|177.59|175.29|25
1652167810000|2022-05-10 07:30:10|177.61|175.31|177.47|175.17|177.61|175.31|177.47|175.17|18
1652167820000|2022-05-10 07:30:20|177.48|175.18|177.27|174.97|177.48|175.18|177.25|174.95|16
1652167830000|2022-05-10 07:30:30|177.28|174.98|177.42|175.12|177.42|175.12|177.28|174.98|15
1652167840000|2022-05-10 07:30:40|177.43|175.13|177.45|175.15|177.46|175.16|177.42|175.12|9
1652167850000|2022-05-10 07:30:50|177.49|175.19|177.76|175.46|177.84|175.54|177.49|175.19|29
1652167860000|2022-05-10 07:31:00|177.81|175.51|178.04|175.74|178.07|175.77|177.81|175.51|23
1652167870000|2022-05-10 07:31:10|178.05|175.75|178.01|175.71|178.06|175.76|177.91|175.61|19
1652167880000|2022-05-10 07:31:20|178.03|175.73|178.44|176.14|178.5|176.2|178.03|175.73|20
1652167890000|2022-05-10 07:31:30|178.43|176.13|178.34|176.04|178.46|176.16|178.3|176|18
1652167900000|2022-05-10 07:31:40|178.31|176.01|178.47|176.17|178.53|176.23|178.31|176.01|18
1652167910000|2022-05-10 07:31:50|178.51|176.21|178.61|176.31|178.62|176.32|178.49|176.19|14
1652167920000|2022-05-10 07:32:00|178.64|176.34|178.82|176.52|178.85|176.55|178.63|176.33|16
1652167930000|2022-05-10 07:32:10|178.83|176.53|178.75|176.45|178.83|176.53|178.7|176.4|8
1652167940000|2022-05-10 07:32:20|178.76|176.46|178.68|176.38|178.79|176.49|178.68|176.38|13
1652167950000|2022-05-10 07:32:30|178.66|176.36|178.62|176.32|178.69|176.39|178.62|176.32|8
1652167960000|2022-05-10 07:32:40|178.63|176.33|178.64|176.34|178.65|176.35|178.62|176.32|6
1652167970000|2022-05-10 07:32:50|178.68|176.38|178.64|176.34|178.68|176.38|178.58|176.28|11
1652167980000|2022-05-10 07:33:00|178.61|176.31|178.74|176.44|178.76|176.46|178.58|176.28|14
1652167990000|2022-05-10 07:33:10|178.61|176.31|178.1|175.8|178.64|176.34|178.1|175.8|20
1652168000000|2022-05-10 07:33:20|178.09|175.79|178.64|176.34|178.76|176.46|178.09|175.79|16
1652168010000|2022-05-10 07:33:30|178.67|176.37|178.62|176.32|178.72|176.42|178.49|176.19|25
1652168020000|2022-05-10 07:33:40|178.58|176.28|178.49|176.19|178.66|176.36|178.2|175.9|26
1652168030000|2022-05-10 07:33:50|178.45|176.15|178.92|176.62|178.92|176.62|178.44|176.14|25
1652168040000|2022-05-10 07:34:00|178.97|176.67|179.06|176.76|179.12|176.82|178.97|176.67|9
1652168050000|2022-05-10 07:34:10|179.09|176.79|178.72|176.42|179.26|176.96|178.71|176.41|27
1652168060000|2022-05-10 07:34:20|178.69|176.39|178.44|176.14|178.69|176.39|178.44|176.14|24
1652168070000|2022-05-10 07:34:30|178.43|176.13|178.28|175.98|178.43|176.13|177.91|175.61|27
1652168080000|2022-05-10 07:34:40|178.29|175.99|178.06|175.76|178.29|175.99|178.01|175.71|16
1652168090000|2022-05-10 07:34:50|178.07|175.77|178.3|176|178.3|176|178.07|175.77|12
1652168100000|2022-05-10 07:35:00|178.31|176.01|178.31|176.01|178.36|176.06|178.22|175.92|20
1652168110000|2022-05-10 07:35:10|178.29|175.99|178.35|176.05|178.35|176.05|178.29|175.99|7
1652168120000|2022-05-10 07:35:20|178.36|176.06|178.17|175.87|178.36|176.06|178.16|175.86|7
1652168130000|2022-05-10 07:35:30|178.16|175.86|178.06|175.76|178.16|175.86|177.93|175.63|14
1652168140000|2022-05-10 07:35:40|178.05|175.75|177.9|175.6|178.09|175.79|177.79|175.49|13
1652168150000|2022-05-10 07:35:50|177.88|175.58|177.88|175.58|177.99|175.69|177.84|175.54|16
1652168160000|2022-05-10 07:36:00|177.87|175.57|177.99|175.69|177.99|175.69|177.85|175.55|10
1652168170000|2022-05-10 07:36:10|177.98|175.68|177.99|175.69|178.1|175.8|177.97|175.67|14
1652168180000|2022-05-10 07:36:20|177.98|175.68|177.9|175.6|178.06|175.76|177.9|175.6|13
1652168190000|2022-05-10 07:36:30|177.91|175.61|177.89|175.59|177.91|175.61|177.69|175.39|16
1652168200000|2022-05-10 07:36:40|177.7|175.4|177.5|175.2|177.76|175.46|177.48|175.18|21
1652168210000|2022-05-10 07:36:50|177.49|175.19|177.19|174.89|177.49|175.19|177.12|174.82|23
1652168220000|2022-05-10 07:37:00|177.25|174.95|177.02|174.72|177.37|175.07|177.02|174.72|15
1652168230000|2022-05-10 07:37:10|177.08|174.78|176.88|174.58|177.09|174.79|176.8|174.5|29
1652168240000|2022-05-10 07:37:20|176.9|174.6|176.78|174.48|176.9|174.6|176.72|174.42|23
1652168250000|2022-05-10 07:37:30|176.79|174.49|176.79|174.49|176.8|174.5|176.78|174.48|7
1652168260000|2022-05-10 07:37:40|176.77|174.47|176.98|174.68|176.98|174.68|176.73|174.43|12
1652168270000|2022-05-10 07:37:50|176.97|174.67|176.87|174.57|176.97|174.67|176.74|174.44|16
1652168280000|2022-05-10 07:38:00|176.84|174.54|176.9|174.6|176.9|174.6|176.78|174.48|10
1652168290000|2022-05-10 07:38:10|176.98|174.68|176.91|174.61|177.01|174.71|176.9|174.6|11
1652168300000|2022-05-10 07:38:20|176.92|174.62|176.89|174.59|176.99|174.69|176.89|174.59|14
1652168310000|2022-05-10 07:38:30|176.91|174.61|176.99|174.69|177.03|174.73|176.9|174.6|17
1652168320000|2022-05-10 07:38:40|177.08|174.78|177.47|175.17|177.51|175.21|177.05|174.75|23
1652168330000|2022-05-10 07:38:50|177.45|175.15|177.19|174.89|177.45|175.15|177.19|174.89|22
1652168340000|2022-05-10 07:39:00|177.13|174.83|177.38|175.08|177.39|175.09|177.13|174.83|18
1652168350000|2022-05-10 07:39:10|177.37|175.07|177.41|175.11|177.47|175.17|177.37|175.07|12
1652168360000|2022-05-10 07:39:20|177.42|175.12|177.65|175.35|177.65|175.35|177.42|175.12|15
1652168370000|2022-05-10 07:39:30|177.66|175.36|177.54|175.24|177.66|175.36|177.52|175.22|12
1652168380000|2022-05-10 07:39:40|177.52|175.22|177.5|175.2|177.52|175.22|177.5|175.2|5
1652168390000|2022-05-10 07:39:50|177.51|175.21|177.5|175.2|177.51|175.21|177.5|175.2|2
1652168400000|2022-05-10 07:40:00|177.48|175.18|177.55|175.25|177.55|175.25|177.45|175.15|8
1652168410000|2022-05-10 07:40:10|177.61|175.31|177.63|175.33|177.66|175.36|177.59|175.29|13
1652168420000|2022-05-10 07:40:20|177.62|175.32|177.64|175.34|177.67|175.37|177.61|175.31|9
1652168430000|2022-05-10 07:40:30|177.62|175.32|177.63|175.33|177.65|175.35|177.6|175.3|13
1652168440000|2022-05-10 07:40:40|177.61|175.31|177.49|175.19|177.63|175.33|177.49|175.19|14
1652168450000|2022-05-10 07:40:50|177.46|175.16|177.35|175.05|177.5|175.2|177.35|175.05|10
1652168460000|2022-05-10 07:41:00|177.4|175.1|177.41|175.11|177.48|175.18|177.4|175.1|11
1652168470000|2022-05-10 07:41:10|177.4|175.1|177.33|175.03|177.4|175.1|177.33|175.03|5
1652168480000|2022-05-10 07:41:20|177.16|174.86|176.9|174.6|177.16|174.86|176.88|174.58|18
1652168490000|2022-05-10 07:41:30|176.89|174.59|176.95|174.65|176.98|174.68|176.89|174.59|13
1652168500000|2022-05-10 07:41:40|176.9|174.6|176.9|174.6|176.97|174.67|176.9|174.6|15
1652168510000|2022-05-10 07:41:50|176.89|174.59|177|174.7|177|174.7|176.88|174.58|10
1652168520000|2022-05-10 07:42:00|176.99|174.69|176.99|174.69|176.99|174.69|176.97|174.67|7
1652168530000|2022-05-10 07:42:10|176.98|174.68|176.98|174.68|176.99|174.69|176.81|174.51|14
1652168540000|2022-05-10 07:42:20|177|174.7|176.9|174.6|177.08|174.78|176.9|174.6|17
1652168550000|2022-05-10 07:42:30|176.91|174.61|176.9|174.6|176.93|174.63|176.89|174.59|8
1652168560000|2022-05-10 07:42:40|176.91|174.61|177.09|174.79|177.26|174.96|176.91|174.61|13
1652168570000|2022-05-10 07:42:50|177.08|174.78|177.06|174.76|177.09|174.79|176.9|174.6|24
1652168580000|2022-05-10 07:43:00|177.07|174.77|176.99|174.69|177.09|174.79|176.99|174.69|12
1652168590000|2022-05-10 07:43:10|177|174.7|176.91|174.61|177|174.7|176.9|174.6|8
1652168600000|2022-05-10 07:43:20|176.89|174.59|176.98|174.68|176.98|174.68|176.8|174.5|12
1652168610000|2022-05-10 07:43:30|176.99|174.69|176.89|174.59|177|174.7|176.88|174.58|10
1652168620000|2022-05-10 07:43:40|176.92|174.62|176.89|174.59|176.95|174.65|176.88|174.58|9
1652168630000|2022-05-10 07:43:50|176.93|174.63|176.9|174.6|176.93|174.63|176.9|174.6|2
1652168640000|2022-05-10 07:44:00|176.84|174.54|176.66|174.36|176.86|174.56|176.66|174.36|6
1652168650000|2022-05-10 07:44:10|176.7|174.4|176.68|174.38|176.72|174.42|176.6|174.3|17
1652168660000|2022-05-10 07:44:20|176.63|174.33|176.5|174.2|176.63|174.33|176.47|174.17|12
1652168670000|2022-05-10 07:44:30|176.49|174.19|176.41|174.11|176.49|174.19|176.41|174.11|9
1652168680000|2022-05-10 07:44:40|176.42|174.12|176.54|174.24|176.62|174.32|176.42|174.12|21
1652168690000|2022-05-10 07:44:50|176.53|174.23|176.46|174.16|176.53|174.23|176.46|174.16|7
1652168700000|2022-05-10 07:45:00|176.47|174.17|176.73|174.43|176.73|174.43|176.46|174.16|21
1652168710000|2022-05-10 07:45:10|176.77|174.47|176.89|174.59|176.89|174.59|176.77|174.47|7
1652168720000|2022-05-10 07:45:20|176.88|174.58|176.91|174.61|176.91|174.61|176.79|174.49|15
1652168730000|2022-05-10 07:45:30|176.88|174.58|176.84|174.54|176.91|174.61|176.82|174.52|8
1652168740000|2022-05-10 07:45:40|176.89|174.59|177.07|174.77|177.07|174.77|176.89|174.59|8
1652168750000|2022-05-10 07:45:50|177.08|174.78|177.2|174.9|177.2|174.9|177.07|174.77|10
1652168760000|2022-05-10 07:46:00|177.33|175.03|177.41|175.11|177.49|175.19|177.33|175.03|17
1652168770000|2022-05-10 07:46:10|177.33|175.03|177.14|174.84|177.39|175.09|177.14|174.84|13
1652168780000|2022-05-10 07:46:20|177.13|174.83|177|174.7|177.13|174.83|176.98|174.68|10
1652168790000|2022-05-10 07:46:30|177.08|174.78|176.99|174.69|177.13|174.83|176.97|174.67|14
1652168800000|2022-05-10 07:46:40|176.98|174.68|176.99|174.69|177|174.7|176.94|174.64|7
1652168810000|2022-05-10 07:46:50|176.91|174.61|176.92|174.62|176.92|174.62|176.8|174.5|11
1652168820000|2022-05-10 07:47:00|176.83|174.53|176.71|174.41|176.84|174.54|176.69|174.39|17
1652168830000|2022-05-10 07:47:10|176.73|174.43|176.79|174.49|176.88|174.58|176.73|174.43|13
1652168840000|2022-05-10 07:47:20|176.8|174.5|176.74|174.44|176.82|174.52|176.71|174.41|11
1652168850000|2022-05-10 07:47:30|176.72|174.42|176.64|174.34|176.74|174.44|176.63|174.33|16
1652168860000|2022-05-10 07:47:40|176.65|174.35|176.62|174.32|176.65|174.35|176.6|174.3|11
1652168870000|2022-05-10 07:47:50|176.63|174.33|176.66|174.36|176.67|174.37|176.58|174.28|16
1652168880000|2022-05-10 07:48:00|176.67|174.37|176.58|174.28|176.75|174.45|176.57|174.27|13
1652168890000|2022-05-10 07:48:10|176.56|174.26|176.67|174.37|176.74|174.44|176.56|174.26|16
1652168900000|2022-05-10 07:48:20|176.76|174.46|176.74|174.44|176.76|174.46|176.71|174.41|7
1652168910000|2022-05-10 07:48:30|176.71|174.41|176.56|174.26|176.85|174.55|176.56|174.26|17
1652168920000|2022-05-10 07:48:40|176.59|174.29|176.67|174.37|176.76|174.46|176.59|174.29|12
1652168930000|2022-05-10 07:48:50|176.75|174.45|176.67|174.37|176.75|174.45|176.6|174.3|7
1652168940000|2022-05-10 07:49:00|176.74|174.44|176.76|174.46|176.79|174.49|176.7|174.4|6
1652168950000|2022-05-10 07:49:10|176.77|174.47|176.95|174.65|176.95|174.65|176.77|174.47|21
1652168960000|2022-05-10 07:49:20|176.96|174.66|177.1|174.8|177.1|174.8|176.96|174.66|13
1652168970000|2022-05-10 07:49:30|177.09|174.79|176.89|174.59|177.1|174.8|176.88|174.58|16
1652168980000|2022-05-10 07:49:40|176.88|174.58|176.77|174.47|176.88|174.58|176.77|174.47|7
1652168990000|2022-05-10 07:49:50|176.79|174.49|176.88|174.58|176.88|174.58|176.79|174.49|8
1652169000000|2022-05-10 07:50:00|176.86|174.56|177.09|174.79|177.09|174.79|176.86|174.56|15
1652169010000|2022-05-10 07:50:10|177.1|174.8|177.05|174.75|177.13|174.83|177.05|174.75|8
1652169020000|2022-05-10 07:50:20|177.04|174.74|177.05|174.75|177.05|174.75|177.04|174.74|2
1652169030000|2022-05-10 07:50:30|177.06|174.76|177.08|174.78|177.09|174.79|177.02|174.72|11
1652169040000|2022-05-10 07:50:40|177.05|174.75|177.09|174.79|177.09|174.79|176.99|174.69|10
1652169050000|2022-05-10 07:50:50|177.08|174.78|177.09|174.79|177.09|174.79|177.08|174.78|6
1652169060000|2022-05-10 07:51:00|177.07|174.77|177.41|175.11|177.42|175.12|177.07|174.77|12
1652169070000|2022-05-10 07:51:10|177.42|175.12|177.52|175.22|177.53|175.23|177.42|175.12|8
1652169080000|2022-05-10 07:51:20|177.53|175.23|177.68|175.38|177.75|175.45|177.53|175.23|17
1652169090000|2022-05-10 07:51:30|177.67|175.37|177.64|175.34|177.69|175.39|177.63|175.33|12
1652169100000|2022-05-10 07:51:40|177.63|175.33|177.58|175.28|177.63|175.33|177.55|175.25|9
1652169110000|2022-05-10 07:51:50|177.57|175.27|177.65|175.35|177.66|175.36|177.57|175.27|10
1652169120000|2022-05-10 07:52:00|177.63|175.33|177.46|175.16|177.64|175.34|177.43|175.13|16
1652169130000|2022-05-10 07:52:10|177.47|175.17|177.45|175.15|177.48|175.18|177.45|175.15|7
1652169140000|2022-05-10 07:52:20|177.41|175.11|177|174.7|177.41|175.11|177|174.7|19
1652169150000|2022-05-10 07:52:30|176.99|174.69|176.9|174.6|176.99|174.69|176.85|174.55|10
1652169160000|2022-05-10 07:52:40|176.89|174.59|177.07|174.77|177.07|174.77|176.82|174.52|15
1652169170000|2022-05-10 07:52:50|177.04|174.74|177|174.7|177.12|174.82|177|174.7|14
1652169180000|2022-05-10 07:53:00|176.99|174.69|176.99|174.69|177.08|174.78|176.91|174.61|13
1652169190000|2022-05-10 07:53:10|177|174.7|176.99|174.69|177|174.7|176.97|174.67|7
1652169200000|2022-05-10 07:53:20|177.05|174.75|176.99|174.69|177.07|174.77|176.99|174.69|8
1652169210000|2022-05-10 07:53:30|177|174.7|176.72|174.42|177.02|174.72|176.72|174.42|12
1652169220000|2022-05-10 07:53:40|176.75|174.45|176.79|174.49|176.88|174.58|176.75|174.45|14
1652169230000|2022-05-10 07:53:50|176.8|174.5|176.89|174.59|176.89|174.59|176.78|174.48|10
1652169240000|2022-05-10 07:54:00|176.88|174.58|176.83|174.53|176.88|174.58|176.78|174.48|15
1652169250000|2022-05-10 07:54:10|176.86|174.56|176.82|174.52|176.87|174.57|176.73|174.43|15
1652169260000|2022-05-10 07:54:20|176.83|174.53|176.66|174.36|176.86|174.56|176.66|174.36|20
1652169270000|2022-05-10 07:54:30|176.64|174.34|176.71|174.41|176.71|174.41|176.64|174.34|7
1652169280000|2022-05-10 07:54:40|176.7|174.4|176.67|174.37|176.7|174.4|176.63|174.33|8
1652169290000|2022-05-10 07:54:50|176.66|174.36|176.49|174.19|176.66|174.36|176.49|174.19|18
1652169300000|2022-05-10 07:55:00|176.51|174.21|176.65|174.35|176.66|174.36|176.51|174.21|13
1652169310000|2022-05-10 07:55:10|176.66|174.36|176.68|174.38|176.71|174.41|176.65|174.35|13
1652169320000|2022-05-10 07:55:20|176.69|174.39|176.66|174.36|176.69|174.39|176.61|174.31|21
1652169330000|2022-05-10 07:55:30|176.67|174.37|176.58|174.28|176.68|174.38|176.58|174.28|15
1652169340000|2022-05-10 07:55:40|176.57|174.27|176.64|174.34|176.67|174.37|176.57|174.27|11
1652169350000|2022-05-10 07:55:50|176.68|174.38|176.9|174.6|176.96|174.66|176.68|174.38|16
1652169360000|2022-05-10 07:56:00|176.92|174.62|176.91|174.61|177.1|174.8|176.91|174.61|16
1652169370000|2022-05-10 07:56:10|176.9|174.6|177.07|174.77|177.09|174.79|176.9|174.6|11
1652169380000|2022-05-10 07:56:20|177.09|174.79|176.9|174.6|177.12|174.82|176.9|174.6|15
1652169390000|2022-05-10 07:56:30|176.89|174.59|176.8|174.5|176.91|174.61|176.8|174.5|9
1652169400000|2022-05-10 07:56:40|176.79|174.49|176.79|174.49|176.87|174.57|176.78|174.48|13
1652169410000|2022-05-10 07:56:50|176.83|174.53|176.84|174.54|176.85|174.55|176.78|174.48|9
1652169420000|2022-05-10 07:57:00|176.85|174.55|176.81|174.51|176.85|174.55|176.74|174.44|13
1652169430000|2022-05-10 07:57:10|176.75|174.45|176.78|174.48|176.84|174.54|176.71|174.41|14
1652169440000|2022-05-10 07:57:20|176.77|174.47|176.88|174.58|176.88|174.58|176.77|174.47|7
1652169450000|2022-05-10 07:57:30|176.89|174.59|176.96|174.66|176.99|174.69|176.89|174.59|10
1652169460000|2022-05-10 07:57:40|176.95|174.65|176.66|174.36|176.96|174.66|176.65|174.35|22
1652169470000|2022-05-10 07:57:50|176.65|174.35|176.65|174.35|176.67|174.37|176.58|174.28|15
1652169480000|2022-05-10 07:58:00|176.64|174.34|176.47|174.17|176.67|174.37|176.44|174.14|24
1652169490000|2022-05-10 07:58:10|176.46|174.16|176.54|174.24|176.57|174.27|176.46|174.16|18
1652169500000|2022-05-10 07:58:20|176.53|174.23|176.53|174.23|176.53|174.23|176.47|174.17|10
1652169510000|2022-05-10 07:58:30|176.52|174.22|176.38|174.08|176.52|174.22|176.34|174.04|11
1652169520000|2022-05-10 07:58:40|176.42|174.12|176.48|174.18|176.49|174.19|176.31|174.01|20
1652169530000|2022-05-10 07:58:50|176.47|174.17|176.44|174.14|176.47|174.17|176.4|174.1|25
1652169540000|2022-05-10 07:59:00|176.43|174.13|176.42|174.12|176.46|174.16|176.41|174.11|14
1652169550000|2022-05-10 07:59:10|176.43|174.13|176.36|174.06|176.43|174.13|176.36|174.06|5
1652169560000|2022-05-10 07:59:20|176.4|174.1|176.45|174.15|176.51|174.21|176.39|174.09|8
1652169570000|2022-05-10 07:59:30|176.44|174.14|176.23|173.93|176.5|174.2|176.17|173.87|14
1652169580000|2022-05-10 07:59:40|176.25|173.95|176.09|173.79|176.4|174.1|176|173.7|20
1652169590000|2022-05-10 07:59:50|176.12|173.82|176.16|173.86|176.46|174.16|176.12|173.82|22
1652169600000|2022-05-10 08:00:00|176.15|173.85|176.39|174.09|176.41|174.11|176.12|173.82|17
1652169610000|2022-05-10 08:00:10|176.44|174.14|176.39|174.09|176.49|174.19|176.34|174.04|26
1652169620000|2022-05-10 08:00:20|176.4|174.1|176.43|174.13|176.45|174.15|176.37|174.07|9
1652169630000|2022-05-10 08:00:30|176.42|174.12|176.18|173.88|176.46|174.16|176.11|173.81|23
1652169640000|2022-05-10 08:00:40|176.17|173.87|176.19|173.89|176.29|173.99|176.17|173.87|7
1652169650000|2022-05-10 08:00:50|176.3|174|176.34|174.04|176.43|174.13|176.3|174|10
1652169660000|2022-05-10 08:01:00|176.33|174.03|176.45|174.15|176.47|174.17|176.19|173.89|21
1652169670000|2022-05-10 08:01:10|176.46|174.16|176.54|174.24|176.58|174.28|176.46|174.16|19
1652169680000|2022-05-10 08:01:20|176.51|174.21|176.51|174.21|176.52|174.22|176.42|174.12|10
1652169690000|2022-05-10 08:01:30|176.47|174.17|176.52|174.22|176.52|174.22|176.45|174.15|7
1652169700000|2022-05-10 08:01:40|176.53|174.23|176.59|174.29|176.6|174.3|176.53|174.23|8
1652169710000|2022-05-10 08:01:50|176.58|174.28|176.74|174.44|176.74|174.44|176.56|174.26|18
1652169720000|2022-05-10 08:02:00|176.7|174.4|176.69|174.39|176.71|174.41|176.65|174.35|14
1652169730000|2022-05-10 08:02:10|176.71|174.41|176.64|174.34|176.72|174.42|176.62|174.32|16
1652169740000|2022-05-10 08:02:20|176.62|174.32|176.65|174.35|176.66|174.36|176.62|174.32|7
1652169750000|2022-05-10 08:02:30|176.64|174.34|176.63|174.33|176.65|174.35|176.6|174.3|7
1652169760000|2022-05-10 08:02:40|176.62|174.32|176.65|174.35|176.65|174.35|176.62|174.32|3
1652169770000|2022-05-10 08:02:50|176.66|174.36|176.71|174.41|176.72|174.42|176.65|174.35|10
1652169780000|2022-05-10 08:03:00|176.7|174.4|176.75|174.45|176.76|174.46|176.7|174.4|8
1652169790000|2022-05-10 08:03:10|176.78|174.48|176.88|174.58|176.89|174.59|176.72|174.42|16
1652169800000|2022-05-10 08:03:20|176.85|174.55|177.04|174.74|177.09|174.79|176.85|174.55|13
1652169810000|2022-05-10 08:03:30|177.08|174.78|176.93|174.63|177.09|174.79|176.92|174.62|9
1652169820000|2022-05-10 08:03:40|176.88|174.58|176.89|174.59|176.91|174.61|176.83|174.53|12
1652169830000|2022-05-10 08:03:50|176.87|174.57|176.8|174.5|176.89|174.59|176.79|174.49|10
1652169840000|2022-05-10 08:04:00|176.79|174.49|176.81|174.51|176.84|174.54|176.71|174.41|18
1652169850000|2022-05-10 08:04:10|176.8|174.5|176.76|174.46|176.85|174.55|176.72|174.42|8
1652169860000|2022-05-10 08:04:20|176.74|174.44|176.64|174.34|176.74|174.44|176.64|174.34|10
1652169870000|2022-05-10 08:04:30|176.65|174.35|176.62|174.32|176.68|174.38|176.59|174.29|12
1652169880000|2022-05-10 08:04:40|176.61|174.31|176.62|174.32|176.62|174.32|176.57|174.27|4
1652169890000|2022-05-10 08:04:50|176.61|174.31|176.66|174.36|176.67|174.37|176.61|174.31|13
1652169900000|2022-05-10 08:05:00|176.67|174.37|176.78|174.48|176.78|174.48|176.65|174.35|16
1652169910000|2022-05-10 08:05:10|176.77|174.47|176.81|174.51|176.86|174.56|176.77|174.47|10
1652169920000|2022-05-10 08:05:20|176.82|174.52|176.89|174.59|176.89|174.59|176.79|174.49|9
1652169930000|2022-05-10 08:05:30|176.9|174.6|176.89|174.59|176.91|174.61|176.8|174.5|9
1652169940000|2022-05-10 08:05:40|176.9|174.6|176.99|174.69|177.02|174.72|176.9|174.6|7
1652169950000|2022-05-10 08:05:50|177|174.7|176.99|174.69|177|174.7|176.89|174.59|9
1652169960000|2022-05-10 08:06:00|177|174.7|177|174.7|177|174.7|176.98|174.68|8
1652169970000|2022-05-10 08:06:10|176.99|174.69|176.97|174.67|177.06|174.76|176.97|174.67|5
1652169980000|2022-05-10 08:06:20|176.91|174.61|176.8|174.5|176.91|174.61|176.8|174.5|10
1652169990000|2022-05-10 08:06:30|176.79|174.49|176.79|174.49|176.8|174.5|176.69|174.39|11
1652170000000|2022-05-10 08:06:40|176.8|174.5|176.75|174.45|176.87|174.57|176.75|174.45|10
1652170010000|2022-05-10 08:06:50|176.76|174.46|176.74|174.44|176.81|174.51|176.72|174.42|15
1652170020000|2022-05-10 08:07:00|176.75|174.45|176.8|174.5|176.81|174.51|176.74|174.44|11
1652170030000|2022-05-10 08:07:10|176.79|174.49|176.8|174.5|176.8|174.5|176.77|174.47|3
1652170040000|2022-05-10 08:07:20|176.81|174.51|176.94|174.64|176.95|174.65|176.77|174.47|10
1652170050000|2022-05-10 08:07:30|176.95|174.65|176.99|174.69|176.99|174.69|176.95|174.65|5
1652170060000|2022-05-10 08:07:40|177.05|174.75|177.09|174.79|177.18|174.88|176.99|174.69|17
1652170070000|2022-05-10 08:07:50|177.1|174.8|177.55|175.25|177.56|175.26|177.1|174.8|14
1652170080000|2022-05-10 08:08:00|177.57|175.27|177.69|175.39|177.79|175.49|177.57|175.27|11
1652170090000|2022-05-10 08:08:10|177.71|175.41|177.76|175.46|177.91|175.61|177.71|175.41|15
1652170100000|2022-05-10 08:08:20|177.86|175.56|177.73|175.43|177.86|175.56|177.7|175.4|6
1652170110000|2022-05-10 08:08:30|177.76|175.46|177.77|175.47|177.79|175.49|177.75|175.45|7
1652170120000|2022-05-10 08:08:40|177.79|175.49|177.71|175.41|177.83|175.53|177.7|175.4|9
1652170130000|2022-05-10 08:08:50|177.7|175.4|177.56|175.26|177.7|175.4|177.56|175.26|11
1652170140000|2022-05-10 08:09:00|177.58|175.28|177.65|175.35|177.68|175.38|177.58|175.28|12
1652170150000|2022-05-10 08:09:10|177.64|175.34|177.55|175.25|177.65|175.35|177.55|175.25|10
1652170160000|2022-05-10 08:09:20|177.56|175.26|177.56|175.26|177.6|175.3|177.49|175.19|11
1652170170000|2022-05-10 08:09:30|177.61|175.31|177.73|175.43|177.76|175.46|177.61|175.31|12
1652170180000|2022-05-10 08:09:40|177.74|175.44|177.76|175.46|177.82|175.52|177.74|175.44|12
1652170190000|2022-05-10 08:09:50|177.77|175.47|177.81|175.51|177.83|175.53|177.77|175.47|8
1652170200000|2022-05-10 08:10:00|177.78|175.48|177.87|175.57|177.87|175.57|177.75|175.45|19
1652170210000|2022-05-10 08:10:10|177.89|175.59|177.99|175.69|178.06|175.76|177.8|175.5|20
1652170220000|2022-05-10 08:10:20|177.98|175.68|177.91|175.61|177.98|175.68|177.9|175.6|10
1652170230000|2022-05-10 08:10:30|177.9|175.6|177.85|175.55|177.91|175.61|177.84|175.54|10
1652170240000|2022-05-10 08:10:40|177.8|175.5|177.89|175.59|177.89|175.59|177.8|175.5|7
1652170250000|2022-05-10 08:10:50|177.84|175.54|177.88|175.58|177.89|175.59|177.79|175.49|12
1652170260000|2022-05-10 08:11:00|177.86|175.56|178.02|175.72|178.02|175.72|177.85|175.55|9
1652170270000|2022-05-10 08:11:10|177.99|175.69|177.89|175.59|178|175.7|177.88|175.58|9
1652170280000|2022-05-10 08:11:20|177.9|175.6|177.95|175.65|178.04|175.74|177.9|175.6|16
1652170290000|2022-05-10 08:11:30|177.91|175.61|177.76|175.46|177.99|175.69|177.74|175.44|23
1652170300000|2022-05-10 08:11:40|177.79|175.49|177.76|175.46|177.88|175.58|177.7|175.4|16
1652170310000|2022-05-10 08:11:50|177.77|175.47|177.78|175.48|177.86|175.56|177.77|175.47|12
1652170320000|2022-05-10 08:12:00|177.85|175.55|177.88|175.58|177.9|175.6|177.85|175.55|9
1652170330000|2022-05-10 08:12:10|177.89|175.59|177.85|175.55|177.89|175.59|177.85|175.55|3
1652170340000|2022-05-10 08:12:20|177.84|175.54|177.88|175.58|177.92|175.62|177.83|175.53|12
1652170350000|2022-05-10 08:12:30|177.89|175.59|177.61|175.31|177.92|175.62|177.56|175.26|18
1652170360000|2022-05-10 08:12:40|177.6|175.3|177.56|175.26|177.65|175.35|177.56|175.26|11
1652170370000|2022-05-10 08:12:50|177.55|175.25|177.71|175.41|177.71|175.41|177.46|175.16|8
1652170380000|2022-05-10 08:13:00|177.65|175.35|177.67|175.37|177.7|175.4|177.61|175.31|16
1652170390000|2022-05-10 08:13:10|177.69|175.39|177.62|175.32|177.78|175.48|177.62|175.32|16
1652170400000|2022-05-10 08:13:20|177.65|175.35|177.66|175.36|177.66|175.36|177.64|175.34|6
1652170410000|2022-05-10 08:13:30|177.65|175.35|177.58|175.28|177.65|175.35|177.57|175.27|7
1652170420000|2022-05-10 08:13:40|177.57|175.27|177.48|175.18|177.62|175.32|177.42|175.12|16
1652170430000|2022-05-10 08:13:50|177.47|175.17|177.46|175.16|177.49|175.19|177.43|175.13|9
1652170440000|2022-05-10 08:14:00|177.45|175.15|177.53|175.23|177.53|175.23|177.45|175.15|9
1652170450000|2022-05-10 08:14:10|177.54|175.24|177.47|175.17|177.54|175.24|177.46|175.16|16
1652170460000|2022-05-10 08:14:20|177.48|175.18|177.48|175.18|177.56|175.26|177.47|175.17|15
1652170470000|2022-05-10 08:14:30|177.47|175.17|177.49|175.19|177.49|175.19|177.46|175.16|6
1652170480000|2022-05-10 08:14:40|177.54|175.24|177.53|175.23|177.55|175.25|177.49|175.19|8
1652170490000|2022-05-10 08:14:50|177.48|175.18|177.46|175.16|177.55|175.25|177.38|175.08|15
1652170500000|2022-05-10 08:15:00|177.45|175.15|177.56|175.26|177.6|175.3|177.45|175.15|17
1652170510000|2022-05-10 08:15:10|177.57|175.27|177.79|175.49|177.8|175.5|177.57|175.27|20
1652170520000|2022-05-10 08:15:20|177.8|175.5|177.98|175.68|177.98|175.68|177.8|175.5|11
1652170530000|2022-05-10 08:15:30|177.99|175.69|177.89|175.59|178.09|175.79|177.89|175.59|16
1652170540000|2022-05-10 08:15:40|177.92|175.62|178.26|175.96|178.33|176.03|177.92|175.62|13
1652170550000|2022-05-10 08:15:50|178.17|175.87|178.21|175.91|178.25|175.95|178.09|175.79|11
1652170560000|2022-05-10 08:16:00|178.36|176.06|178.56|176.26|178.62|176.32|178.36|176.06|22
1652170570000|2022-05-10 08:16:10|178.55|176.25|178.61|176.31|178.62|176.32|178.55|176.25|17
1652170580000|2022-05-10 08:16:20|178.62|176.32|178.43|176.13|178.65|176.35|178.36|176.06|13
1652170590000|2022-05-10 08:16:30|178.46|176.16|178.39|176.09|178.48|176.18|178.39|176.09|11
1652170600000|2022-05-10 08:16:40|178.38|176.08|178.18|175.88|178.38|176.08|178.15|175.85|7
1652170610000|2022-05-10 08:16:50|178.17|175.87|178.17|175.87|178.18|175.88|178.17|175.87|3
1652170620000|2022-05-10 08:17:00|178.1|175.8|178|175.7|178.11|175.81|178|175.7|13
1652170630000|2022-05-10 08:17:10|177.96|175.66|178.08|175.78|178.08|175.78|177.96|175.66|8
1652170640000|2022-05-10 08:17:20|178.1|175.8|178.08|175.78|178.1|175.8|178.05|175.75|8
1652170650000|2022-05-10 08:17:30|178.07|175.77|178.02|175.72|178.08|175.78|177.98|175.68|9
1652170660000|2022-05-10 08:17:40|177.98|175.68|177.88|175.58|178.01|175.71|177.88|175.58|9
1652170670000|2022-05-10 08:17:50|177.81|175.51|177.78|175.48|177.94|175.64|177.78|175.48|12
1652170680000|2022-05-10 08:18:00|177.81|175.51|178.07|175.77|178.07|175.77|177.81|175.51|12
1652170690000|2022-05-10 08:18:10|178.09|175.79|178.24|175.94|178.45|176.15|178.07|175.77|20
1652170700000|2022-05-10 08:18:20|178.26|175.96|178.15|175.85|178.44|176.14|178.08|175.78|18
1652170710000|2022-05-10 08:18:30|178.18|175.88|178.08|175.78|178.19|175.89|178.08|175.78|9
1652170720000|2022-05-10 08:18:40|178.09|175.79|178.18|175.88|178.19|175.89|178.08|175.78|9
1652170730000|2022-05-10 08:18:50|178.19|175.89|178.08|175.78|178.21|175.91|178.05|175.75|11
1652170740000|2022-05-10 08:19:00|178.1|175.8|178.08|175.78|178.1|175.8|178.02|175.72|12
1652170750000|2022-05-10 08:19:10|178.07|175.77|178.08|175.78|178.1|175.8|178.07|175.77|9
1652170770000|2022-05-10 08:19:30|178.04|175.74|178.08|175.78|178.1|175.8|178.04|175.74|3
1652170780000|2022-05-10 08:19:40|178.03|175.73|178.18|175.88|178.21|175.91|178.03|175.73|10
1652170790000|2022-05-10 08:19:50|178.17|175.87|178.18|175.88|178.19|175.89|178.17|175.87|4
1652170800000|2022-05-10 08:20:00|178.2|175.9|178.21|175.91|178.21|175.91|178.18|175.88|8
1652170810000|2022-05-10 08:20:10|178.17|175.87|178.76|176.46|178.76|176.46|178.17|175.87|18
1652170820000|2022-05-10 08:20:20|178.77|176.47|178.74|176.44|178.88|176.58|178.69|176.39|20
1652170830000|2022-05-10 08:20:30|178.73|176.43|178.72|176.42|178.73|176.43|178.59|176.29|10
1652170840000|2022-05-10 08:20:40|178.71|176.41|178.66|176.36|178.73|176.43|178.66|176.36|6
1652170850000|2022-05-10 08:20:50|178.69|176.39|178.56|176.26|178.7|176.4|178.56|176.26|12
1652170860000|2022-05-10 08:21:00|178.57|176.27|178.76|176.46|178.78|176.48|178.56|176.26|14
1652170870000|2022-05-10 08:21:10|178.78|176.48|178.74|176.44|178.85|176.55|178.74|176.44|13
1652170880000|2022-05-10 08:21:20|178.75|176.45|178.77|176.47|178.79|176.49|178.69|176.39|7
1652170890000|2022-05-10 08:21:30|178.79|176.49|178.79|176.49|178.79|176.49|178.75|176.45|3
1652170900000|2022-05-10 08:21:40|178.82|176.52|178.65|176.35|178.82|176.52|178.65|176.35|7
1652170910000|2022-05-10 08:21:50|178.62|176.32|178.63|176.33|178.66|176.36|178.57|176.27|13
1652170920000|2022-05-10 08:22:00|178.58|176.28|178.58|176.28|178.58|176.28|178.47|176.17|19
1652170930000|2022-05-10 08:22:10|178.66|176.36|178.71|176.41|178.71|176.41|178.61|176.31|14
1652170940000|2022-05-10 08:22:20|178.72|176.42|178.73|176.43|178.77|176.47|178.72|176.42|14
1652170950000|2022-05-10 08:22:30|178.72|176.42|178.73|176.43|178.79|176.49|178.7|176.4|19
1652170960000|2022-05-10 08:22:40|178.78|176.48|178.89|176.59|178.93|176.63|178.78|176.48|22
1652170970000|2022-05-10 08:22:50|178.88|176.58|178.89|176.59|178.97|176.67|178.82|176.52|11
1652170980000|2022-05-10 08:23:00|178.88|176.58|178.97|176.67|178.97|176.67|178.79|176.49|8
1652170990000|2022-05-10 08:23:10|178.98|176.68|178.99|176.69|179.01|176.71|178.96|176.66|6
1652171000000|2022-05-10 08:23:20|179.07|176.77|179.08|176.78|179.1|176.8|179.07|176.77|8
1652171010000|2022-05-10 08:23:30|179.06|176.76|178.98|176.68|179.1|176.8|178.95|176.65|12
1652171020000|2022-05-10 08:23:40|179|176.7|178.99|176.69|179|176.7|178.99|176.69|4
1652171030000|2022-05-10 08:23:50|179.07|176.77|178.99|176.69|179.08|176.78|178.99|176.69|4
1652171040000|2022-05-10 08:24:00|179.01|176.71|178.92|176.62|179.01|176.71|178.92|176.62|9
1652171050000|2022-05-10 08:24:10|178.91|176.61|179.06|176.76|179.06|176.76|178.88|176.58|12
1652171060000|2022-05-10 08:24:20|179.07|176.77|178.99|176.69|179.12|176.82|178.99|176.69|18
1652171070000|2022-05-10 08:24:30|178.98|176.68|178.89|176.59|178.98|176.68|178.89|176.59|5
1652171080000|2022-05-10 08:24:40|178.92|176.62|178.97|176.67|178.97|176.67|178.89|176.59|4
1652171090000|2022-05-10 08:24:50|178.99|176.69|178.89|176.59|178.99|176.69|178.89|176.59|4
1652171100000|2022-05-10 08:25:00|178.91|176.61|178.97|176.67|178.97|176.67|178.78|176.48|24
1652171110000|2022-05-10 08:25:10|178.98|176.68|178.88|176.58|178.98|176.68|178.88|176.58|8
1652171120000|2022-05-10 08:25:20|178.85|176.55|178.81|176.51|178.85|176.55|178.77|176.47|8
1652171130000|2022-05-10 08:25:30|178.8|176.5|178.65|176.35|178.86|176.56|178.63|176.33|18
1652171140000|2022-05-10 08:25:40|178.68|176.38|178.57|176.27|178.68|176.38|178.53|176.23|12
1652171150000|2022-05-10 08:25:50|178.58|176.28|178.58|176.28|178.63|176.33|178.57|176.27|7
1652171160000|2022-05-10 08:26:00|178.6|176.3|178.75|176.45|178.8|176.5|178.6|176.3|19
1652171170000|2022-05-10 08:26:10|178.76|176.46|178.74|176.44|178.76|176.46|178.73|176.43|7
1652171180000|2022-05-10 08:26:20|178.73|176.43|178.74|176.44|178.79|176.49|178.7|176.4|12
1652171190000|2022-05-10 08:26:30|178.73|176.43|178.73|176.43|178.75|176.45|178.73|176.43|6
1652171200000|2022-05-10 08:26:40|178.76|176.46|178.88|176.58|178.88|176.58|178.67|176.37|17
1652171210000|2022-05-10 08:26:50|178.89|176.59|178.89|176.59|178.98|176.68|178.87|176.57|10
1652171220000|2022-05-10 08:27:00|178.97|176.67|179.09|176.79|179.09|176.79|178.97|176.67|12
1652171230000|2022-05-10 08:27:10|179.04|176.74|178.98|176.68|179.05|176.75|178.98|176.68|5
1652171240000|2022-05-10 08:27:20|178.95|176.65|178.79|176.49|178.95|176.65|178.79|176.49|11
1652171250000|2022-05-10 08:27:30|178.78|176.48|178.78|176.48|178.79|176.49|178.74|176.44|6
1652171260000|2022-05-10 08:27:40|178.79|176.49|178.78|176.48|178.79|176.49|178.78|176.48|2
1652171270000|2022-05-10 08:27:50|178.76|176.46|178.97|176.67|179.03|176.73|178.76|176.46|14
1652171280000|2022-05-10 08:28:00|178.96|176.66|178.89|176.59|178.99|176.69|178.89|176.59|12
1652171290000|2022-05-10 08:28:10|178.88|176.58|178.9|176.6|178.9|176.6|178.88|176.58|5
1652171300000|2022-05-10 08:28:20|178.96|176.66|179.08|176.78|179.08|176.78|178.96|176.66|11
1652171310000|2022-05-10 08:28:30|179.09|176.79|179.16|176.86|179.18|176.88|179.09|176.79|7
1652171320000|2022-05-10 08:28:40|179.08|176.78|178.98|176.68|179.08|176.78|178.91|176.61|16
1652171330000|2022-05-10 08:28:50|178.97|176.67|178.89|176.59|178.97|176.67|178.88|176.58|4
1652171340000|2022-05-10 08:29:00|178.88|176.58|178.99|176.69|178.99|176.69|178.86|176.56|12
1652171350000|2022-05-10 08:29:10|178.98|176.68|179.08|176.78|179.1|176.8|178.98|176.68|15
1652171360000|2022-05-10 08:29:20|179.07|176.77|179.09|176.79|179.17|176.87|179.05|176.75|13
1652171370000|2022-05-10 08:29:30|179.08|176.78|179.09|176.79|179.09|176.79|179.07|176.77|4
1652171380000|2022-05-10 08:29:40|179.1|176.8|179.48|177.18|179.48|177.18|179.1|176.8|13
1652171390000|2022-05-10 08:29:50|179.47|177.17|179.38|177.08|179.47|177.17|179.1|176.8|21
1652171400000|2022-05-10 08:30:00|179.37|177.07|179.47|177.17|179.49|177.19|179.37|177.07|21
1652171410000|2022-05-10 08:30:10|179.48|177.18|179.49|177.19|179.58|177.28|179.46|177.16|11
1652171420000|2022-05-10 08:30:20|179.55|177.25|179.65|177.35|179.7|177.4|179.54|177.24|16
1652171430000|2022-05-10 08:30:30|179.66|177.36|179.71|177.41|179.83|177.53|179.64|177.34|24
1652171440000|2022-05-10 08:30:40|179.72|177.42|179.88|177.58|179.88|177.58|179.71|177.41|12
1652171450000|2022-05-10 08:30:50|179.86|177.56|179.79|177.49|179.88|177.58|179.76|177.46|11
1652171460000|2022-05-10 08:31:00|179.78|177.48|179.74|177.44|179.83|177.53|179.73|177.43|15
1652171470000|2022-05-10 08:31:10|179.75|177.45|179.74|177.44|179.79|177.49|179.72|177.42|12
1652171480000|2022-05-10 08:31:20|179.77|177.47|179.75|177.45|179.77|177.47|179.69|177.39|11
1652171490000|2022-05-10 08:31:30|179.74|177.44|179.74|177.44|179.76|177.46|179.63|177.33|16
1652171500000|2022-05-10 08:31:40|179.73|177.43|179.73|177.43|179.75|177.45|179.72|177.42|13
1652171510000|2022-05-10 08:31:50|179.76|177.46|179.74|177.44|179.76|177.46|179.67|177.37|11
1652171520000|2022-05-10 08:32:00|179.68|177.38|179.67|177.37|179.73|177.43|179.67|177.37|5
1652171530000|2022-05-10 08:32:10|179.69|177.39|179.61|177.31|179.71|177.41|179.57|177.27|12
1652171540000|2022-05-10 08:32:20|179.6|177.3|179.55|177.25|179.6|177.3|179.42|177.12|20
1652171550000|2022-05-10 08:32:30|179.5|177.2|179.61|177.31|179.65|177.35|179.5|177.2|18
1652171560000|2022-05-10 08:32:40|179.6|177.3|179.56|177.26|179.6|177.3|179.54|177.24|4
1652171570000|2022-05-10 08:32:50|179.49|177.19|179.54|177.24|179.56|177.26|179.46|177.16|11
1652171580000|2022-05-10 08:33:00|179.53|177.23|179.39|177.09|179.53|177.23|179.32|177.02|11
1652171590000|2022-05-10 08:33:10|179.4|177.1|179.18|176.88|179.4|177.1|179.18|176.88|7
1652171600000|2022-05-10 08:33:20|179.16|176.86|178.94|176.64|179.18|176.88|178.92|176.62|21
1652171610000|2022-05-10 08:33:30|178.9|176.6|178.9|176.6|178.94|176.64|178.9|176.6|3
1652171620000|2022-05-10 08:33:40|178.85|176.55|178.68|176.38|178.85|176.55|178.68|176.38|23
1652171630000|2022-05-10 08:33:50|178.65|176.35|178.66|176.36|178.74|176.44|178.65|176.35|13
1652171640000|2022-05-10 08:34:00|178.67|176.37|178.65|176.35|178.73|176.43|178.65|176.35|6
1652171650000|2022-05-10 08:34:10|178.66|176.36|178.69|176.39|178.69|176.39|178.55|176.25|13
1652171660000|2022-05-10 08:34:20|178.66|176.36|178.72|176.42|178.74|176.44|178.59|176.29|14
1652171670000|2022-05-10 08:34:30|178.81|176.51|178.89|176.59|178.89|176.59|178.72|176.42|9
1652171680000|2022-05-10 08:34:40|178.88|176.58|178.89|176.59|178.97|176.67|178.88|176.58|9
1652171690000|2022-05-10 08:34:50|178.88|176.58|178.81|176.51|178.9|176.6|178.78|176.48|12
1652171700000|2022-05-10 08:35:00|178.83|176.53|178.8|176.5|178.86|176.56|178.8|176.5|8
1652171710000|2022-05-10 08:35:10|178.87|176.57|178.98|176.68|178.98|176.68|178.79|176.49|12
1652171720000|2022-05-10 08:35:20|178.99|176.69|178.99|176.69|179.07|176.77|178.89|176.59|20
1652171730000|2022-05-10 08:35:30|179.02|176.72|179.08|176.78|179.08|176.78|178.98|176.68|5
1652171740000|2022-05-10 08:35:40|179.09|176.79|179.08|176.78|179.14|176.84|179.07|176.77|14
1652171750000|2022-05-10 08:35:50|179.07|176.77|178.84|176.54|179.09|176.79|178.84|176.54|17
1652171760000|2022-05-10 08:36:00|178.9|176.6|179.09|176.79|179.09|176.79|178.85|176.55|12
1652171770000|2022-05-10 08:36:10|179.1|176.8|179.38|177.08|179.43|177.13|179.1|176.8|12
1652171780000|2022-05-10 08:36:20|179.37|177.07|178.98|176.68|179.37|177.07|178.98|176.68|12
1652171790000|2022-05-10 08:36:30|178.99|176.69|179.01|176.71|179.07|176.77|178.91|176.61|9
1652171800000|2022-05-10 08:36:40|178.97|176.67|178.82|176.52|179.01|176.71|178.82|176.52|10
1652171810000|2022-05-10 08:36:50|178.84|176.54|178.88|176.58|178.89|176.59|178.84|176.54|6
1652171820000|2022-05-10 08:37:00|178.89|176.59|178.7|176.4|178.89|176.59|178.7|176.4|21
1652171830000|2022-05-10 08:37:10|178.69|176.39|178.57|176.27|178.73|176.43|178.54|176.24|19
1652171840000|2022-05-10 08:37:20|178.52|176.22|178.57|176.27|178.58|176.28|178.52|176.22|10
1652171850000|2022-05-10 08:37:30|178.58|176.28|178.67|176.37|178.69|176.39|178.56|176.26|18
1652171860000|2022-05-10 08:37:40|178.72|176.42|178.72|176.42|178.73|176.43|178.68|176.38|17
1652171870000|2022-05-10 08:37:50|178.69|176.39|178.79|176.49|178.8|176.5|178.69|176.39|8
1652171880000|2022-05-10 08:38:00|178.78|176.48|178.74|176.44|178.78|176.48|178.68|176.38|9
1652171890000|2022-05-10 08:38:10|178.73|176.43|178.79|176.49|178.79|176.49|178.73|176.43|5
1652171900000|2022-05-10 08:38:20|178.78|176.48|178.73|176.43|178.85|176.55|178.7|176.4|9
1652171910000|2022-05-10 08:38:30|178.71|176.41|178.89|176.59|178.99|176.69|178.71|176.41|13
1652171920000|2022-05-10 08:38:40|178.91|176.61|178.89|176.59|178.98|176.68|178.87|176.57|10
1652171930000|2022-05-10 08:38:50|178.95|176.65|178.99|176.69|178.99|176.69|178.95|176.65|5
1652171940000|2022-05-10 08:39:00|178.98|176.68|178.99|176.69|179.03|176.73|178.94|176.64|11
1652171950000|2022-05-10 08:39:10|178.98|176.68|178.89|176.59|178.99|176.69|178.89|176.59|6
1652171960000|2022-05-10 08:39:20|178.9|176.6|178.88|176.58|178.9|176.6|178.79|176.49|8
1652171970000|2022-05-10 08:39:30|178.87|176.57|178.87|176.57|178.87|176.57|178.72|176.42|14
1652171980000|2022-05-10 08:39:40|178.88|176.58|178.8|176.5|178.89|176.59|178.79|176.49|9
1652171990000|2022-05-10 08:39:50|178.88|176.58|178.84|176.54|178.9|176.6|178.84|176.54|10
1652172000000|2022-05-10 08:40:00|178.79|176.49|178.79|176.49|178.81|176.51|178.78|176.48|7
1652172010000|2022-05-10 08:40:10|178.78|176.48|178.79|176.49|178.8|176.5|178.75|176.45|8
1652172020000|2022-05-10 08:40:20|178.78|176.48|178.69|176.39|178.83|176.53|178.69|176.39|6
1652172030000|2022-05-10 08:40:30|178.72|176.42|178.71|176.41|178.73|176.43|178.71|176.41|4
1652172040000|2022-05-10 08:40:40|178.7|176.4|178.54|176.24|178.78|176.48|178.48|176.18|21
1652172050000|2022-05-10 08:40:50|178.55|176.25|178.49|176.19|178.56|176.26|178.49|176.19|5
1652172060000|2022-05-10 08:41:00|178.48|176.18|178.81|176.51|178.81|176.51|178.48|176.18|18
1652172070000|2022-05-10 08:41:10|178.78|176.48|178.66|176.36|178.86|176.56|178.62|176.32|20
1652172080000|2022-05-10 08:41:20|178.65|176.35|178.7|176.4|178.78|176.48|178.55|176.25|17
1652172090000|2022-05-10 08:41:30|178.69|176.39|178.72|176.42|178.72|176.42|178.68|176.38|7
1652172100000|2022-05-10 08:41:40|178.73|176.43|178.71|176.41|178.73|176.43|178.71|176.41|3
1652172110000|2022-05-10 08:41:50|178.72|176.42|178.86|176.56|178.86|176.56|178.7|176.4|4
1652172120000|2022-05-10 08:42:00|178.88|176.58|178.73|176.43|178.88|176.58|178.73|176.43|4
1652172130000|2022-05-10 08:42:10|178.74|176.44|178.7|176.4|178.78|176.48|178.67|176.37|16
1652172140000|2022-05-10 08:42:20|178.72|176.42|178.72|176.42|178.72|176.42|178.71|176.41|5
1652172150000|2022-05-10 08:42:30|178.7|176.4|178.74|176.44|178.74|176.44|178.7|176.4|3
1652172160000|2022-05-10 08:42:40|178.77|176.47|178.88|176.58|178.88|176.58|178.7|176.4|15
1652172170000|2022-05-10 08:42:50|178.91|176.61|178.99|176.69|178.99|176.69|178.9|176.6|13
1652172180000|2022-05-10 08:43:00|179.07|176.77|179.17|176.87|179.19|176.89|179.07|176.77|9
1652172190000|2022-05-10 08:43:10|179.16|176.86|178.71|176.41|179.16|176.86|178.64|176.34|26
1652172200000|2022-05-10 08:43:20|178.78|176.48|178.72|176.42|178.78|176.48|178.68|176.38|22
1652172210000|2022-05-10 08:43:30|178.73|176.43|178.71|176.41|178.77|176.47|178.65|176.35|14
1652172220000|2022-05-10 08:43:40|178.68|176.38|178.63|176.33|178.73|176.43|178.63|176.33|14
1652172230000|2022-05-10 08:43:50|178.64|176.34|178.57|176.27|178.64|176.34|178.56|176.26|12
1652172240000|2022-05-10 08:44:00|178.49|176.19|178.73|176.43|178.74|176.44|178.44|176.14|23
1652172250000|2022-05-10 08:44:10|178.72|176.42|178.86|176.56|178.87|176.57|178.63|176.33|21
1652172260000|2022-05-10 08:44:20|178.87|176.57|178.79|176.49|178.88|176.58|178.79|176.49|7
1652172270000|2022-05-10 08:44:30|178.82|176.52|178.79|176.49|178.82|176.52|178.78|176.48|4
1652172280000|2022-05-10 08:44:40|178.81|176.51|178.79|176.49|178.83|176.53|178.78|176.48|8
1652172290000|2022-05-10 08:44:50|178.78|176.48|178.81|176.51|178.83|176.53|178.78|176.48|7
1652172300000|2022-05-10 08:45:00|178.77|176.47|178.98|176.68|178.98|176.68|178.77|176.47|10
1652172310000|2022-05-10 08:45:10|178.96|176.66|178.89|176.59|178.99|176.69|178.84|176.54|15
1652172320000|2022-05-10 08:45:20|178.88|176.58|178.97|176.67|178.97|176.67|178.83|176.53|7
1652172330000|2022-05-10 08:45:30|178.94|176.64|178.88|176.58|178.94|176.64|178.81|176.51|19
1652172340000|2022-05-10 08:45:40|178.84|176.54|178.68|176.38|178.86|176.56|178.67|176.37|25
1652172350000|2022-05-10 08:45:50|178.67|176.37|178.66|176.36|178.77|176.47|178.65|176.35|14
1652172360000|2022-05-10 08:46:00|178.64|176.34|178.26|175.96|178.64|176.34|178.26|175.96|19
1652172370000|2022-05-10 08:46:10|178.25|175.95|178.19|175.89|178.25|175.95|178.1|175.8|11
1652172380000|2022-05-10 08:46:20|178.18|175.88|178.08|175.78|178.2|175.9|178.08|175.78|11
1652172390000|2022-05-10 08:46:30|178.05|175.75|178.02|175.72|178.08|175.78|178|175.7|6
1652172400000|2022-05-10 08:46:40|177.96|175.66|177.99|175.69|177.99|175.69|177.95|175.65|3
1652172410000|2022-05-10 08:46:50|178|175.7|178.07|175.77|178.07|175.77|177.99|175.69|8
1652172420000|2022-05-10 08:47:00|178.03|175.73|178.07|175.77|178.09|175.79|178.03|175.73|7
1652172430000|2022-05-10 08:47:10|178.08|175.78|178.47|176.17|178.55|176.25|178.06|175.76|18
1652172440000|2022-05-10 08:47:20|178.46|176.16|178.54|176.24|178.54|176.24|178.46|176.16|5
1652172450000|2022-05-10 08:47:30|178.53|176.23|178.57|176.27|178.57|176.27|178.46|176.16|10
1652172460000|2022-05-10 08:47:40|178.58|176.28|178.65|176.35|178.65|176.35|178.57|176.27|7
1652172470000|2022-05-10 08:47:50|178.72|176.42|178.71|176.41|178.78|176.48|178.66|176.36|15
1652172480000|2022-05-10 08:48:00|178.74|176.44|178.95|176.65|178.97|176.67|178.71|176.41|19
1652172490000|2022-05-10 08:48:10|178.96|176.66|178.98|176.68|178.98|176.68|178.89|176.59|10
1652172500000|2022-05-10 08:48:20|178.96|176.66|178.99|176.69|179|176.7|178.94|176.64|7
1652172510000|2022-05-10 08:48:30|179.05|176.75|179.36|177.06|179.39|177.09|179.05|176.75|20
1652172520000|2022-05-10 08:48:40|179.42|177.12|179.38|177.08|179.47|177.17|179.36|177.06|13
1652172530000|2022-05-10 08:48:50|179.36|177.06|179.02|176.72|179.36|177.06|178.88|176.58|25
1652172540000|2022-05-10 08:49:00|179.01|176.71|178.79|176.49|179.01|176.71|178.79|176.49|17
1652172550000|2022-05-10 08:49:10|178.8|176.5|178.79|176.49|178.81|176.51|178.78|176.48|6
1652172560000|2022-05-10 08:49:20|178.8|176.5|178.63|176.33|178.88|176.58|178.63|176.33|17
1652172570000|2022-05-10 08:49:30|178.64|176.34|178.55|176.25|178.65|176.35|178.47|176.17|27
1652172580000|2022-05-10 08:49:40|178.56|176.26|178.63|176.33|178.63|176.33|178.55|176.25|9
1652172590000|2022-05-10 08:49:50|178.62|176.32|178.54|176.24|178.64|176.34|178.54|176.24|14
1652172600000|2022-05-10 08:50:00|178.48|176.18|178.61|176.31|178.61|176.31|178.46|176.16|16
1652172610000|2022-05-10 08:50:10|178.64|176.34|178.81|176.51|178.87|176.57|178.61|176.31|15
1652172620000|2022-05-10 08:50:20|178.8|176.5|178.81|176.51|178.88|176.58|178.8|176.5|4
1652172630000|2022-05-10 08:50:30|178.82|176.52|178.89|176.59|178.93|176.63|178.82|176.52|13
1652172640000|2022-05-10 08:50:40|178.86|176.56|178.88|176.58|178.88|176.58|178.79|176.49|6
1652172650000|2022-05-10 08:50:50|178.86|176.56|178.79|176.49|178.86|176.56|178.79|176.49|2
1652172660000|2022-05-10 08:51:00|178.87|176.57|178.75|176.45|178.88|176.58|178.71|176.41|20
1652172670000|2022-05-10 08:51:10|178.72|176.42|178.64|176.34|178.75|176.45|178.64|176.34|11
1652172680000|2022-05-10 08:51:20|178.68|176.38|178.76|176.46|178.81|176.51|178.64|176.34|8
1652172690000|2022-05-10 08:51:30|178.68|176.38|178.67|176.37|178.68|176.38|178.65|176.35|10
1652172700000|2022-05-10 08:51:40|178.66|176.36|178.66|176.36|178.67|176.37|178.59|176.29|6
1652172710000|2022-05-10 08:51:50|178.68|176.38|178.69|176.39|178.78|176.48|178.68|176.38|11
1652172720000|2022-05-10 08:52:00|178.68|176.38|178.45|176.15|178.71|176.41|178.45|176.15|21
1652172730000|2022-05-10 08:52:10|178.44|176.14|178.53|176.23|178.53|176.23|178.22|175.92|20
1652172740000|2022-05-10 08:52:20|178.57|176.27|178.62|176.32|178.63|176.33|178.57|176.27|11
1652172750000|2022-05-10 08:52:30|178.67|176.37|178.66|176.36|178.72|176.42|178.63|176.33|17
1652172760000|2022-05-10 08:52:40|178.64|176.34|178.54|176.24|178.64|176.34|178.5|176.2|13
1652172770000|2022-05-10 08:52:50|178.53|176.23|178.48|176.18|178.54|176.24|178.47|176.17|13
1652172780000|2022-05-10 08:53:00|178.46|176.16|178.62|176.32|178.62|176.32|178.46|176.16|15
1652172790000|2022-05-10 08:53:10|178.61|176.31|178.45|176.15|178.61|176.31|178.45|176.15|17
1652172800000|2022-05-10 08:53:20|178.44|176.14|178.39|176.09|178.45|176.15|178.38|176.08|12
1652172810000|2022-05-10 08:53:30|178.46|176.16|177.98|175.68|178.46|176.16|177.98|175.68|18
1652172820000|2022-05-10 08:53:40|177.96|175.66|177.88|175.58|177.96|175.66|177.86|175.56|9
1652172830000|2022-05-10 08:53:50|177.9|175.6|178.08|175.78|178.08|175.78|177.88|175.58|12
1652172840000|2022-05-10 08:54:00|178.09|175.79|178.22|175.92|178.22|175.92|178.07|175.77|13
1652172850000|2022-05-10 08:54:10|178.3|176|178.32|176.02|178.38|176.08|178.1|175.8|15
1652172860000|2022-05-10 08:54:20|178.38|176.08|178.55|176.25|178.6|176.3|178.37|176.07|14
1652172870000|2022-05-10 08:54:30|178.56|176.26|178.56|176.26|178.61|176.31|178.47|176.17|12
1652172880000|2022-05-10 08:54:40|178.55|176.25|178.46|176.16|178.55|176.25|178.4|176.1|19
1652172890000|2022-05-10 08:54:50|178.45|176.15|178.37|176.07|178.48|176.18|178.37|176.07|11
1652172900000|2022-05-10 08:55:00|178.35|176.05|178.4|176.1|178.4|176.1|178.32|176.02|9
1652172910000|2022-05-10 08:55:10|178.42|176.12|178.39|176.09|178.47|176.17|178.38|176.08|12
1652172920000|2022-05-10 08:55:20|178.44|176.14|178.49|176.19|178.5|176.2|178.44|176.14|8
1652172930000|2022-05-10 08:55:30|178.48|176.18|178.54|176.24|178.55|176.25|178.48|176.18|9
1652172940000|2022-05-10 08:55:40|178.55|176.25|178.63|176.33|178.63|176.33|178.51|176.21|7
1652172950000|2022-05-10 08:55:50|178.61|176.31|178.55|176.25|178.62|176.32|178.55|176.25|10
1652172960000|2022-05-10 08:56:00|178.54|176.24|178.71|176.41|178.72|176.42|178.53|176.23|13
1652172970000|2022-05-10 08:56:10|178.68|176.38|178.69|176.39|178.72|176.42|178.62|176.32|11
1652172980000|2022-05-10 08:56:20|178.7|176.4|178.7|176.4|178.75|176.45|178.69|176.39|5
1652172990000|2022-05-10 08:56:30|178.72|176.42|178.66|176.36|178.75|176.45|178.65|176.35|15
1652173000000|2022-05-10 08:56:40|178.67|176.37|178.66|176.36|178.68|176.38|178.66|176.36|5
1652173010000|2022-05-10 08:56:50|178.64|176.34|178.66|176.36|178.66|176.36|178.64|176.34|4
1652173020000|2022-05-10 08:57:00|178.65|176.35|178.64|176.34|178.65|176.35|178.56|176.26|12
1652173030000|2022-05-10 08:57:10|178.63|176.33|178.72|176.42|178.75|176.45|178.63|176.33|7
1652173040000|2022-05-10 08:57:20|178.73|176.43|178.75|176.45|178.86|176.56|178.71|176.41|23
1652173050000|2022-05-10 08:57:30|178.73|176.43|178.57|176.27|178.73|176.43|178.57|176.27|15
1652173060000|2022-05-10 08:57:40|178.58|176.28|178.57|176.27|178.6|176.3|178.56|176.26|18
1652173070000|2022-05-10 08:57:50|178.58|176.28|178.65|176.35|178.69|176.39|178.58|176.28|12
1652173080000|2022-05-10 08:58:00|178.71|176.41|178.67|176.37|178.74|176.44|178.65|176.35|8
1652173090000|2022-05-10 08:58:10|178.66|176.36|178.68|176.38|178.77|176.47|178.66|176.36|13
1652173100000|2022-05-10 08:58:20|178.67|176.37|178.71|176.41|178.71|176.41|178.67|176.37|3
1652173110000|2022-05-10 08:58:30|178.72|176.42|178.76|176.46|178.83|176.53|178.72|176.42|12
1652173120000|2022-05-10 08:58:40|178.75|176.45|178.66|176.36|178.77|176.47|178.65|176.35|17
1652173130000|2022-05-10 08:58:50|178.65|176.35|178.72|176.42|178.73|176.43|178.65|176.35|13
1652173140000|2022-05-10 08:59:00|178.75|176.45|178.85|176.55|178.85|176.55|178.71|176.41|15
1652173150000|2022-05-10 08:59:10|178.8|176.5|178.83|176.53|178.98|176.68|178.8|176.5|25
1652173160000|2022-05-10 08:59:20|178.81|176.51|178.75|176.45|178.81|176.51|178.69|176.39|14
1652173170000|2022-05-10 08:59:30|178.74|176.44|178.56|176.26|178.75|176.45|178.55|176.25|19
1652173180000|2022-05-10 08:59:40|178.66|176.36|178.44|176.14|178.66|176.36|178.44|176.14|12
1652173190000|2022-05-10 08:59:50|178.47|176.17|178.56|176.26|178.57|176.27|178.45|176.15|18
1652173200000|2022-05-10 09:00:00|178.55|176.25|178.7|176.4|178.7|176.4|178.5|176.2|15
1652173210000|2022-05-10 09:00:10|178.71|176.41|178.67|176.37|178.71|176.41|178.63|176.33|14
1652173220000|2022-05-10 09:00:20|178.65|176.35|178.7|176.4|178.76|176.46|178.65|176.35|12
1652173230000|2022-05-10 09:00:30|178.72|176.42|178.78|176.48|178.79|176.49|178.72|176.42|5
1652173240000|2022-05-10 09:00:40|178.79|176.49|178.79|176.49|178.8|176.5|178.76|176.46|8
1652173250000|2022-05-10 09:00:50|178.8|176.5|178.98|176.68|178.98|176.68|178.79|176.49|15
1652173260000|2022-05-10 09:01:00|178.99|176.69|179.05|176.75|179.12|176.82|178.99|176.69|17
1652173270000|2022-05-10 09:01:10|179.01|176.71|179.09|176.79|179.1|176.8|179.01|176.71|8
1652173280000|2022-05-10 09:01:20|179.06|176.76|179.03|176.73|179.06|176.76|179.01|176.71|9
1652173290000|2022-05-10 09:01:30|179|176.7|179.02|176.72|179.06|176.76|178.98|176.68|10
1652173300000|2022-05-10 09:01:40|179.03|176.73|179.18|176.88|179.18|176.88|179.01|176.71|11
1652173310000|2022-05-10 09:01:50|179.15|176.85|179.1|176.8|179.15|176.85|179.1|176.8|2
1652173320000|2022-05-10 09:02:00|179.08|176.78|179|176.7|179.1|176.8|179|176.7|6
1652173330000|2022-05-10 09:02:10|178.99|176.69|178.98|176.68|178.99|176.69|178.93|176.63|6
1652173340000|2022-05-10 09:02:20|178.99|176.69|178.75|176.45|178.99|176.69|178.73|176.43|11
1652173350000|2022-05-10 09:02:30|178.78|176.48|178.79|176.49|178.81|176.51|178.62|176.32|23
1652173360000|2022-05-10 09:02:40|178.78|176.48|178.7|176.4|178.86|176.56|178.7|176.4|20
1652173370000|2022-05-10 09:02:50|178.69|176.39|178.79|176.49|178.84|176.54|178.69|176.39|13
1652173380000|2022-05-10 09:03:00|178.8|176.5|178.79|176.49|178.83|176.53|178.79|176.49|5
1652173390000|2022-05-10 09:03:10|178.8|176.5|178.83|176.53|178.83|176.53|178.77|176.47|11
1652173400000|2022-05-10 09:03:20|178.82|176.52|178.89|176.59|178.89|176.59|178.82|176.52|4
1652173410000|2022-05-10 09:03:30|178.88|176.58|179.02|176.72|179.02|176.72|178.82|176.52|15
1652173420000|2022-05-10 09:03:40|179.03|176.73|178.75|176.45|179.09|176.79|178.75|176.45|19
1652173430000|2022-05-10 09:03:50|178.74|176.44|178.69|176.39|178.74|176.44|178.66|176.36|10
1652173440000|2022-05-10 09:04:00|178.59|176.29|178.54|176.24|178.61|176.31|178.48|176.18|21
1652173450000|2022-05-10 09:04:10|178.53|176.23|178.52|176.22|178.57|176.27|178.52|176.22|9
1652173460000|2022-05-10 09:04:20|178.53|176.23|178.19|175.89|178.58|176.28|178.19|175.89|21
1652173470000|2022-05-10 09:04:30|178.18|175.88|178.52|176.22|178.53|176.23|178.18|175.88|14
1652173480000|2022-05-10 09:04:40|178.48|176.18|178.42|176.12|178.52|176.22|178.3|176|17
1652173490000|2022-05-10 09:04:50|178.36|176.06|178.42|176.12|178.46|176.16|178.36|176.06|12
1652173500000|2022-05-10 09:05:00|178.41|176.11|178.47|176.17|178.49|176.19|178.4|176.1|7
1652173510000|2022-05-10 09:05:10|178.46|176.16|178.67|176.37|178.71|176.41|178.46|176.16|21
1652173520000|2022-05-10 09:05:20|178.68|176.38|178.66|176.36|178.8|176.5|178.63|176.33|18
1652173530000|2022-05-10 09:05:30|178.67|176.37|178.68|176.38|178.68|176.38|178.58|176.28|12
1652173540000|2022-05-10 09:05:40|178.67|176.37|178.68|176.38|178.76|176.46|178.67|176.37|5
1652173550000|2022-05-10 09:05:50|178.73|176.43|178.74|176.44|178.75|176.45|178.55|176.25|12
1652173560000|2022-05-10 09:06:00|178.73|176.43|178.68|176.38|178.75|176.45|178.65|176.35|9
1652173570000|2022-05-10 09:06:10|178.7|176.4|178.59|176.29|178.7|176.4|178.54|176.24|17
1652173580000|2022-05-10 09:06:20|178.58|176.28|178.48|176.18|178.59|176.29|178.48|176.18|6
1652173590000|2022-05-10 09:06:30|178.53|176.23|178.51|176.21|178.53|176.23|178.47|176.17|7
1652173600000|2022-05-10 09:06:40|178.47|176.17|178.43|176.13|178.51|176.21|178.43|176.13|7
1652173610000|2022-05-10 09:06:50|178.42|176.12|178.19|175.89|178.42|176.12|178.18|175.88|12
1652173620000|2022-05-10 09:07:00|178.16|175.86|178.29|175.99|178.3|176|178.09|175.79|12
1652173630000|2022-05-10 09:07:10|178.35|176.05|178.41|176.11|178.47|176.17|178.22|175.92|17
1652173640000|2022-05-10 09:07:20|178.38|176.08|178|175.7|178.44|176.14|178|175.7|14
1652173650000|2022-05-10 09:07:30|178.01|175.71|178|175.7|178.08|175.78|177.98|175.68|8
1652173660000|2022-05-10 09:07:40|178.01|175.71|178.05|175.75|178.09|175.79|177.98|175.68|8
1652173670000|2022-05-10 09:07:50|178|175.7|178.01|175.71|178.01|175.71|178|175.7|2
1652173680000|2022-05-10 09:08:00|178|175.7|178.01|175.71|178.09|175.79|178|175.7|10
1652173690000|2022-05-10 09:08:10|178.08|175.78|178|175.7|178.09|175.79|178|175.7|9
1652173700000|2022-05-10 09:08:20|178.01|175.71|178|175.7|178.01|175.71|178|175.7|2
1652173710000|2022-05-10 09:08:30|177.99|175.69|177.99|175.69|178|175.7|177.99|175.69|3
1652173720000|2022-05-10 09:08:40|177.91|175.61|177.91|175.61|177.91|175.61|177.91|175.61|1
1652173730000|2022-05-10 09:08:50|177.95|175.65|177.91|175.61|177.95|175.65|177.9|175.6|5
1652173740000|2022-05-10 09:09:00|177.9|175.6|177.86|175.56|178.03|175.73|177.8|175.5|18
1652173750000|2022-05-10 09:09:10|177.82|175.52|177.97|175.67|177.98|175.68|177.82|175.52|10
1652173760000|2022-05-10 09:09:20|177.98|175.68|177.89|175.59|177.98|175.68|177.84|175.54|8
1652173770000|2022-05-10 09:09:30|177.9|175.6|178.37|176.07|178.41|176.11|177.9|175.6|16
1652173780000|2022-05-10 09:09:40|178.34|176.04|177.78|175.48|178.39|176.09|177.72|175.42|16
1652173790000|2022-05-10 09:09:50|177.77|175.47|177.78|175.48|177.85|175.55|177.63|175.33|30
1652173800000|2022-05-10 09:10:00|177.79|175.49|177.99|175.69|177.99|175.69|177.79|175.49|13
1652173810000|2022-05-10 09:10:10|178|175.7|178.1|175.8|178.1|175.8|178|175.7|6
1652173820000|2022-05-10 09:10:20|178.19|175.89|178.36|176.06|178.42|176.12|178.19|175.89|16
1652173830000|2022-05-10 09:10:30|178.42|176.12|178.57|176.27|178.64|176.34|178.41|176.11|15
1652173840000|2022-05-10 09:10:40|178.58|176.28|178.57|176.27|178.64|176.34|178.56|176.26|9
1652173850000|2022-05-10 09:10:50|178.55|176.25|178.55|176.25|178.6|176.3|178.55|176.25|10
1652173860000|2022-05-10 09:11:00|178.56|176.26|178.56|176.26|178.57|176.27|178.54|176.24|6
1652173870000|2022-05-10 09:11:10|178.62|176.32|178.71|176.41|178.71|176.41|178.6|176.3|13
1652173880000|2022-05-10 09:11:20|178.66|176.36|178.65|176.35|178.68|176.38|178.64|176.34|9
1652173890000|2022-05-10 09:11:30|178.64|176.34|178.65|176.35|178.68|176.38|178.61|176.31|13
1652173900000|2022-05-10 09:11:40|178.64|176.34|178.64|176.34|178.64|176.34|178.57|176.27|13
1652173910000|2022-05-10 09:11:50|178.65|176.35|178.73|176.43|178.73|176.43|178.63|176.33|10
1652173920000|2022-05-10 09:12:00|178.72|176.42|178.93|176.63|178.93|176.63|178.72|176.42|17
1652173930000|2022-05-10 09:12:10|178.8|176.5|178.85|176.55|178.88|176.58|178.79|176.49|16
1652173940000|2022-05-10 09:12:20|178.81|176.51|178.54|176.24|178.82|176.52|178.47|176.17|24
1652173950000|2022-05-10 09:12:30|178.55|176.25|178.61|176.31|178.63|176.33|178.52|176.22|16
1652173960000|2022-05-10 09:12:40|178.62|176.32|178.69|176.39|178.7|176.4|178.57|176.27|16
1652173970000|2022-05-10 09:12:50|178.71|176.41|178.75|176.45|178.84|176.54|178.67|176.37|19
1652173980000|2022-05-10 09:13:00|178.76|176.46|178.64|176.34|178.77|176.47|178.64|176.34|10
1652173990000|2022-05-10 09:13:10|178.63|176.33|178.64|176.34|178.71|176.41|178.61|176.31|22
1652174000000|2022-05-10 09:13:20|178.71|176.41|178.73|176.43|178.75|176.45|178.67|176.37|14
1652174010000|2022-05-10 09:13:30|178.72|176.42|178.76|176.46|178.76|176.46|178.72|176.42|5
1652174020000|2022-05-10 09:13:40|178.82|176.52|178.82|176.52|178.9|176.6|178.76|176.46|10
1652174030000|2022-05-10 09:13:50|178.84|176.54|178.65|176.35|178.84|176.54|178.57|176.27|17
1652174040000|2022-05-10 09:14:00|178.64|176.34|178.65|176.35|178.65|176.35|178.64|176.34|2
1652174050000|2022-05-10 09:14:10|178.66|176.36|178.6|176.3|178.78|176.48|178.6|176.3|21
1652174060000|2022-05-10 09:14:20|178.59|176.29|178.67|176.37|178.68|176.38|178.59|176.29|8
1652174070000|2022-05-10 09:14:30|178.66|176.36|178.67|176.37|178.67|176.37|178.66|176.36|2
1652174080000|2022-05-10 09:14:40|178.68|176.38|178.58|176.28|178.68|176.38|178.54|176.24|23
1652174090000|2022-05-10 09:14:50|178.62|176.32|178.64|176.34|178.64|176.34|178.62|176.32|5
1652174100000|2022-05-10 09:15:00|178.65|176.35|178.88|176.58|178.97|176.67|178.65|176.35|18
1652174110000|2022-05-10 09:15:10|178.81|176.51|178.89|176.59|178.94|176.64|178.8|176.5|17
1652174120000|2022-05-10 09:15:20|178.86|176.56|178.82|176.52|178.86|176.56|178.82|176.52|2
1652174130000|2022-05-10 09:15:30|178.8|176.5|178.89|176.59|178.97|176.67|178.8|176.5|10
1652174140000|2022-05-10 09:15:40|178.9|176.6|178.8|176.5|178.9|176.6|178.8|176.5|5
1652174150000|2022-05-10 09:15:50|178.78|176.48|178.78|176.48|178.81|176.51|178.76|176.46|7
1652174160000|2022-05-10 09:16:00|178.8|176.5|178.82|176.52|178.88|176.58|178.74|176.44|9
1652174170000|2022-05-10 09:16:10|178.75|176.45|178.72|176.42|178.8|176.5|178.71|176.41|11
1652174180000|2022-05-10 09:16:20|178.73|176.43|178.71|176.41|178.76|176.46|178.66|176.36|11
1652174190000|2022-05-10 09:16:30|178.7|176.4|178.73|176.43|178.76|176.46|178.7|176.4|6
1652174200000|2022-05-10 09:16:40|178.75|176.45|178.73|176.43|178.8|176.5|178.73|176.43|5
1652174210000|2022-05-10 09:16:50|178.72|176.42|178.72|176.42|178.75|176.45|178.7|176.4|8
1652174220000|2022-05-10 09:17:00|178.7|176.4|178.67|176.37|178.7|176.4|178.64|176.34|11
1652174230000|2022-05-10 09:17:10|178.66|176.36|178.57|176.27|178.67|176.37|178.57|176.27|10
1652174240000|2022-05-10 09:17:20|178.58|176.28|178.51|176.21|178.59|176.29|178.5|176.2|9
1652174250000|2022-05-10 09:17:30|178.5|176.2|178.08|175.78|178.5|176.2|178.08|175.78|16
1652174260000|2022-05-10 09:17:40|178.05|175.75|177.93|175.63|178.05|175.75|177.93|175.63|8
1652174270000|2022-05-10 09:17:50|177.95|175.65|177.92|175.62|177.99|175.69|177.92|175.62|4
1652174280000|2022-05-10 09:18:00|177.91|175.61|178|175.7|178.01|175.71|177.9|175.6|9
1652174290000|2022-05-10 09:18:10|177.99|175.69|178|175.7|178.08|175.78|177.99|175.69|9
1652174300000|2022-05-10 09:18:20|177.99|175.69|178|175.7|178.08|175.78|177.99|175.69|10
1652174320000|2022-05-10 09:18:40|178.03|175.73|177.72|175.42|178.03|175.73|177.72|175.42|15
1652174330000|2022-05-10 09:18:50|177.7|175.4|177.78|175.48|177.87|175.57|177.7|175.4|5
1652174340000|2022-05-10 09:19:00|177.85|175.55|177.79|175.49|177.86|175.56|177.79|175.49|8
1652174350000|2022-05-10 09:19:10|177.8|175.5|177.89|175.59|177.9|175.6|177.8|175.5|7
1652174360000|2022-05-10 09:19:20|177.91|175.61|177.89|175.59|177.91|175.61|177.89|175.59|3
1652174380000|2022-05-10 09:19:40|177.96|175.66|177.89|175.59|177.99|175.69|177.89|175.59|5
1652174390000|2022-05-10 09:19:50|177.91|175.61|177.89|175.59|177.91|175.61|177.89|175.59|3
1652174400000|2022-05-10 09:20:00|177.9|175.6|178|175.7|178.08|175.78|177.9|175.6|15
1652174410000|2022-05-10 09:20:10|178.01|175.71|177.72|175.42|178.08|175.78|177.71|175.41|21
1652174420000|2022-05-10 09:20:20|177.78|175.48|177.8|175.5|177.81|175.51|177.77|175.47|10
1652174430000|2022-05-10 09:20:30|177.87|175.57|177.93|175.63|177.93|175.63|177.76|175.46|19
1652174440000|2022-05-10 09:20:40|177.96|175.66|178.13|175.83|178.39|176.09|177.96|175.66|21
1652174450000|2022-05-10 09:20:50|178.14|175.84|177.82|175.52|178.14|175.84|177.78|175.48|17
1652174460000|2022-05-10 09:21:00|177.81|175.51|177.77|175.47|177.88|175.58|177.72|175.42|11
1652174470000|2022-05-10 09:21:10|177.72|175.42|177.72|175.42|177.83|175.53|177.72|175.42|10
1652174480000|2022-05-10 09:21:20|177.74|175.44|177.74|175.44|177.78|175.48|177.68|175.38|17
1652174490000|2022-05-10 09:21:30|177.76|175.46|177.67|175.37|177.81|175.51|177.63|175.33|21
1652174500000|2022-05-10 09:21:40|177.66|175.36|177.66|175.36|177.71|175.41|177.62|175.32|16
1652174510000|2022-05-10 09:21:50|177.63|175.33|177.51|175.21|177.65|175.35|177.49|175.19|18
1652174520000|2022-05-10 09:22:00|177.47|175.17|177.66|175.36|177.77|175.47|177.41|175.11|19
1652174530000|2022-05-10 09:22:10|177.68|175.38|177.11|174.81|177.68|175.38|177.1|174.8|18
1652174540000|2022-05-10 09:22:20|177.1|174.8|177.05|174.75|177.3|175|177.04|174.74|24
1652174550000|2022-05-10 09:22:30|177.08|174.78|176.79|174.49|177.09|174.79|176.77|174.47|21
1652174560000|2022-05-10 09:22:40|176.84|174.54|176.76|174.46|176.87|174.57|176.68|174.38|18
1652174570000|2022-05-10 09:22:50|176.77|174.47|176.89|174.59|176.89|174.59|176.77|174.47|12
1652174580000|2022-05-10 09:23:00|176.9|174.6|176.97|174.67|177|174.7|176.86|174.56|11
1652174590000|2022-05-10 09:23:10|176.98|174.68|177|174.7|177|174.7|176.97|174.67|8
1652174600000|2022-05-10 09:23:20|177.01|174.71|177.14|174.84|177.36|175.06|177.01|174.71|22
1652174610000|2022-05-10 09:23:30|177.13|174.83|177.29|174.99|177.29|174.99|177.12|174.82|9
1652174620000|2022-05-10 09:23:40|177.28|174.98|177.39|175.09|177.39|175.09|177.27|174.97|9
1652174630000|2022-05-10 09:23:50|177.38|175.08|177.39|175.09|177.49|175.19|177.38|175.08|12
1652174640000|2022-05-10 09:24:00|177.44|175.14|177.45|175.15|177.45|175.15|177.37|175.07|14
1652174650000|2022-05-10 09:24:10|177.44|175.14|177.36|175.06|177.52|175.22|177.35|175.05|18
1652174660000|2022-05-10 09:24:20|177.34|175.04|177.08|174.78|177.34|175.04|176.99|174.69|14
1652174670000|2022-05-10 09:24:30|177.05|174.75|176.98|174.68|177.08|174.78|176.96|174.66|7
1652174680000|2022-05-10 09:24:40|176.97|174.67|176.8|174.5|176.97|174.67|176.69|174.39|21
1652174690000|2022-05-10 09:24:50|176.79|174.49|176.67|174.37|176.79|174.49|176.67|174.37|18
1652174700000|2022-05-10 09:25:00|176.68|174.38|176.88|174.58|176.88|174.58|176.68|174.38|17
1652174710000|2022-05-10 09:25:10|176.87|174.57|176.95|174.65|177.06|174.76|176.79|174.49|19
1652174720000|2022-05-10 09:25:20|176.93|174.63|176.85|174.55|176.93|174.63|176.85|174.55|11
1652174730000|2022-05-10 09:25:30|176.8|174.5|176.76|174.46|176.8|174.5|176.7|174.4|14
1652174740000|2022-05-10 09:25:40|176.77|174.47|176.73|174.43|176.78|174.48|176.69|174.39|14
1652174750000|2022-05-10 09:25:50|176.76|174.46|176.74|174.44|176.76|174.46|176.63|174.33|16
1652174760000|2022-05-10 09:26:00|176.73|174.43|176.75|174.45|176.76|174.46|176.73|174.43|5
1652174770000|2022-05-10 09:26:10|176.79|174.49|176.89|174.59|176.89|174.59|176.78|174.48|10
1652174780000|2022-05-10 09:26:20|176.87|174.57|176.84|174.54|176.9|174.6|176.75|174.45|12
1652174790000|2022-05-10 09:26:30|176.85|174.55|176.79|174.49|176.85|174.55|176.75|174.45|12
1652174800000|2022-05-10 09:26:40|176.74|174.44|176.88|174.58|176.89|174.59|176.74|174.44|11
1652174810000|2022-05-10 09:26:50|176.89|174.59|176.87|174.57|176.89|174.59|176.84|174.54|9
1652174820000|2022-05-10 09:27:00|176.81|174.51|176.78|174.48|176.91|174.61|176.78|174.48|11
1652174830000|2022-05-10 09:27:10|176.82|174.52|176.63|174.33|176.86|174.56|176.59|174.29|22
1652174840000|2022-05-10 09:27:20|176.61|174.31|176.73|174.43|176.76|174.46|176.54|174.24|15
1652174850000|2022-05-10 09:27:30|176.79|174.49|176.55|174.25|176.84|174.54|176.52|174.22|22
1652174860000|2022-05-10 09:27:40|176.56|174.26|176.53|174.23|176.56|174.26|176.5|174.2|12
1652174870000|2022-05-10 09:27:50|176.52|174.22|176.57|174.27|176.61|174.31|176.52|174.22|12
1652174880000|2022-05-10 09:28:00|176.56|174.26|176.65|174.35|176.71|174.41|176.56|174.26|22
1652174890000|2022-05-10 09:28:10|176.66|174.36|176.57|174.27|176.66|174.36|176.56|174.26|14
1652174900000|2022-05-10 09:28:20|176.62|174.32|176.54|174.24|176.66|174.36|176.49|174.19|23
1652174910000|2022-05-10 09:28:30|176.55|174.25|176.55|174.25|176.61|174.31|176.55|174.25|6
1652174920000|2022-05-10 09:28:40|176.57|174.27|175.95|173.65|176.62|174.32|175.95|173.65|16
1652174930000|2022-05-10 09:28:50|175.88|173.58|176.05|173.75|176.05|173.75|175.77|173.47|26
1652174940000|2022-05-10 09:29:00|176|173.7|176.09|173.79|176.1|173.8|175.97|173.67|17
1652174950000|2022-05-10 09:29:10|176.07|173.77|176.36|174.06|176.36|174.06|176|173.7|14
1652174960000|2022-05-10 09:29:20|176.33|174.03|176.19|173.89|176.4|174.1|176.1|173.8|14
1652174970000|2022-05-10 09:29:30|176.2|173.9|176.19|173.89|176.23|173.93|176.14|173.84|9
1652174980000|2022-05-10 09:29:40|176.18|173.88|175.86|173.56|176.2|173.9|175.71|173.41|28
1652174990000|2022-05-10 09:29:50|175.87|173.57|176.07|173.77|176.1|173.8|175.87|173.57|15
1652175000000|2022-05-10 09:30:00|176.1|173.8|176.45|174.15|176.47|174.17|176.09|173.79|20
1652175010000|2022-05-10 09:30:10|176.53|174.23|176.45|174.15|176.53|174.23|176.39|174.09|15
1652175020000|2022-05-10 09:30:20|176.44|174.14|176.52|174.22|176.55|174.25|176.44|174.14|21
1652175030000|2022-05-10 09:30:30|176.5|174.2|176.54|174.24|176.58|174.28|176.49|174.19|11
1652175040000|2022-05-10 09:30:40|176.56|174.26|176.52|174.22|176.56|174.26|176.5|174.2|7
1652175050000|2022-05-10 09:30:50|176.56|174.26|176.5|174.2|176.57|174.27|176.46|174.16|19
1652175060000|2022-05-10 09:31:00|176.53|174.23|176.49|174.19|176.53|174.23|176.46|174.16|18
1652175070000|2022-05-10 09:31:10|176.48|174.18|176.42|174.12|176.48|174.18|176.33|174.03|12
1652175080000|2022-05-10 09:31:20|176.39|174.09|176.43|174.13|176.53|174.23|176.39|174.09|18
1652175090000|2022-05-10 09:31:30|176.42|174.12|176.07|173.77|176.43|174.13|176.03|173.73|20
1652175100000|2022-05-10 09:31:40|176.08|173.78|176|173.7|176.08|173.78|176|173.7|6
1652175110000|2022-05-10 09:31:50|176.07|173.77|176.08|173.78|176.08|173.78|176.02|173.72|6
1652175120000|2022-05-10 09:32:00|176.04|173.74|176.38|174.08|176.38|174.08|176.04|173.74|14
1652175130000|2022-05-10 09:32:10|176.35|174.05|176.59|174.29|176.59|174.29|176.35|174.05|19
1652175140000|2022-05-10 09:32:20|176.6|174.3|176.62|174.32|176.63|174.33|176.6|174.3|5
1652175150000|2022-05-10 09:32:30|176.59|174.29|176.51|174.21|176.59|174.29|176.44|174.14|18
1652175160000|2022-05-10 09:32:40|176.52|174.22|176.52|174.22|176.52|174.22|176.52|174.22|1
1652175170000|2022-05-10 09:32:50|176.5|174.2|176.54|174.24|176.54|174.24|176.48|174.18|13
1652175180000|2022-05-10 09:33:00|176.55|174.25|176.6|174.3|176.6|174.3|176.52|174.22|12
1652175190000|2022-05-10 09:33:10|176.61|174.31|176.72|174.42|176.72|174.42|176.61|174.31|7
1652175200000|2022-05-10 09:33:20|176.73|174.43|176.59|174.29|176.73|174.43|176.52|174.22|20
1652175210000|2022-05-10 09:33:30|176.56|174.26|176.6|174.3|176.63|174.33|176.52|174.22|19
1652175220000|2022-05-10 09:33:40|176.62|174.32|176.43|174.13|176.63|174.33|176.43|174.13|22
1652175230000|2022-05-10 09:33:50|176.42|174.12|176.51|174.21|176.55|174.25|176.35|174.05|23
1652175240000|2022-05-10 09:34:00|176.52|174.22|176.63|174.33|176.64|174.34|176.51|174.21|14
1652175250000|2022-05-10 09:34:10|176.64|174.34|176.65|174.35|176.72|174.42|176.62|174.32|14
1652175260000|2022-05-10 09:34:20|176.66|174.36|176.68|174.38|176.81|174.51|176.64|174.34|25
1652175270000|2022-05-10 09:34:30|176.7|174.4|176.71|174.41|176.71|174.41|176.66|174.36|7
1652175280000|2022-05-10 09:34:40|176.73|174.43|176.7|174.4|176.74|174.44|176.69|174.39|8
1652175290000|2022-05-10 09:34:50|176.71|174.41|176.79|174.49|176.79|174.49|176.71|174.41|9
1652175300000|2022-05-10 09:35:00|176.74|174.44|176.81|174.51|176.81|174.51|176.74|174.44|8
1652175310000|2022-05-10 09:35:10|176.8|174.5|176.84|174.54|176.86|174.56|176.77|174.47|14
1652175320000|2022-05-10 09:35:20|176.87|174.57|176.95|174.65|176.97|174.67|176.87|174.57|14
1652175330000|2022-05-10 09:35:30|176.9|174.6|176.81|174.51|176.94|174.64|176.81|174.51|13
1652175340000|2022-05-10 09:35:40|176.82|174.52|176.63|174.33|176.82|174.52|176.61|174.31|17
1652175350000|2022-05-10 09:35:50|176.61|174.31|176.64|174.34|176.67|174.37|176.54|174.24|21
1652175360000|2022-05-10 09:36:00|176.61|174.31|176.55|174.25|176.68|174.38|176.55|174.25|16
1652175370000|2022-05-10 09:36:10|176.59|174.29|176.63|174.33|176.71|174.41|176.57|174.27|16
1652175380000|2022-05-10 09:36:20|176.72|174.42|176.88|174.58|176.89|174.59|176.7|174.4|16
1652175390000|2022-05-10 09:36:30|176.87|174.57|177.06|174.76|177.06|174.76|176.87|174.57|17
1652175400000|2022-05-10 09:36:40|177.11|174.81|177.38|175.08|177.45|175.15|177.11|174.81|19
1652175410000|2022-05-10 09:36:50|177.34|175.04|177.54|175.24|177.55|175.25|177.34|175.04|11
1652175420000|2022-05-10 09:37:00|177.51|175.21|177.47|175.17|177.51|175.21|177.34|175.04|21
1652175430000|2022-05-10 09:37:10|177.45|175.15|177.56|175.26|177.61|175.31|177.45|175.15|9
1652175440000|2022-05-10 09:37:20|177.7|175.4|177.66|175.36|177.7|175.4|177.64|175.34|17
1652175450000|2022-05-10 09:37:30|177.67|175.37|177.75|175.45|177.79|175.49|177.65|175.35|16
1652175460000|2022-05-10 09:37:40|177.74|175.44|177.67|175.37|177.75|175.45|177.67|175.37|12
1652175470000|2022-05-10 09:37:50|177.7|175.4|177.65|175.35|177.7|175.4|177.65|175.35|4
1652175480000|2022-05-10 09:38:00|177.64|175.34|177.45|175.15|177.64|175.34|177.45|175.15|17
1652175490000|2022-05-10 09:38:10|177.46|175.16|177.37|175.07|177.46|175.16|177.37|175.07|8
1652175500000|2022-05-10 09:38:20|177.36|175.06|177.44|175.14|177.49|175.19|177.08|174.78|28
1652175510000|2022-05-10 09:38:30|177.45|175.15|177.45|175.15|177.49|175.19|177.43|175.13|17
1652175520000|2022-05-10 09:38:40|177.46|175.16|177.54|175.24|177.54|175.24|177.44|175.14|15
1652175530000|2022-05-10 09:38:50|177.59|175.29|177.74|175.44|177.74|175.44|177.52|175.22|7
1652175540000|2022-05-10 09:39:00|177.65|175.35|177.67|175.37|177.67|175.37|177.65|175.35|7
1652175550000|2022-05-10 09:39:10|177.62|175.32|177.54|175.24|177.65|175.35|177.54|175.24|15
1652175560000|2022-05-10 09:39:20|177.55|175.25|177.54|175.24|177.56|175.26|177.47|175.17|12
1652175570000|2022-05-10 09:39:30|177.55|175.25|177.45|175.15|177.55|175.25|177.44|175.14|8
1652175580000|2022-05-10 09:39:40|177.47|175.17|177.69|175.39|177.71|175.41|177.46|175.16|21
1652175590000|2022-05-10 09:39:50|177.7|175.4|177.77|175.47|177.78|175.48|177.69|175.39|10
1652175600000|2022-05-10 09:40:00|177.78|175.48|177.81|175.51|177.82|175.52|177.72|175.42|15
1652175610000|2022-05-10 09:40:10|177.82|175.52|177.81|175.51|177.89|175.59|177.78|175.48|21
1652175620000|2022-05-10 09:40:20|177.82|175.52|177.74|175.44|177.89|175.59|177.74|175.44|14
1652175630000|2022-05-10 09:40:30|177.73|175.43|177.74|175.44|177.75|175.45|177.64|175.34|21
1652175640000|2022-05-10 09:40:40|177.78|175.48|177.72|175.42|177.79|175.49|177.71|175.41|23
1652175650000|2022-05-10 09:40:50|177.66|175.36|177.67|175.37|177.68|175.38|177.65|175.35|7
1652175660000|2022-05-10 09:41:00|177.65|175.35|177.65|175.35|177.66|175.36|177.63|175.33|10
1652175670000|2022-05-10 09:41:10|177.64|175.34|177.57|175.27|177.65|175.35|177.57|175.27|10
1652175680000|2022-05-10 09:41:20|177.56|175.26|177.54|175.24|177.58|175.28|177.53|175.23|10
1652175690000|2022-05-10 09:41:30|177.49|175.19|177.54|175.24|177.56|175.26|177.45|175.15|18
1652175700000|2022-05-10 09:41:40|177.53|175.23|177.55|175.25|177.6|175.3|177.53|175.23|8
1652175710000|2022-05-10 09:41:50|177.54|175.24|177.65|175.35|177.65|175.35|177.54|175.24|11
1652175720000|2022-05-10 09:42:00|177.63|175.33|177.98|175.68|177.98|175.68|177.57|175.27|20
1652175730000|2022-05-10 09:42:10|177.9|175.6|177.72|175.42|177.99|175.69|177.72|175.42|15
1652175740000|2022-05-10 09:42:20|177.73|175.43|177.73|175.43|177.78|175.48|177.71|175.41|10
1652175750000|2022-05-10 09:42:30|177.72|175.42|177.71|175.41|177.75|175.45|177.7|175.4|6
1652175760000|2022-05-10 09:42:40|177.72|175.42|177.64|175.34|177.72|175.42|177.64|175.34|8
1652175770000|2022-05-10 09:42:50|177.65|175.35|177.47|175.17|177.65|175.35|177.47|175.17|12
1652175780000|2022-05-10 09:43:00|177.54|175.24|177.51|175.21|177.71|175.41|177.48|175.18|28
1652175790000|2022-05-10 09:43:10|177.54|175.24|177.41|175.11|177.56|175.26|177.37|175.07|25
1652175800000|2022-05-10 09:43:20|177.36|175.06|177.07|174.77|177.36|175.06|177|174.7|18
1652175810000|2022-05-10 09:43:30|177.08|174.78|176.99|174.69|177.08|174.78|176.99|174.69|7
1652175820000|2022-05-10 09:43:40|176.98|174.68|176.9|174.6|176.98|174.68|176.89|174.59|9
1652175830000|2022-05-10 09:43:50|176.89|174.59|176.89|174.59|176.89|174.59|176.89|174.59|1
1652175840000|2022-05-10 09:44:00|176.93|174.63|176.89|174.59|177.05|174.75|176.88|174.58|18
1652175850000|2022-05-10 09:44:10|176.9|174.6|177.08|174.78|177.08|174.78|176.9|174.6|10
1652175860000|2022-05-10 09:44:20|177.02|174.72|177.17|174.87|177.17|174.87|177.02|174.72|7
1652175870000|2022-05-10 09:44:30|177.13|174.83|177.11|174.81|177.13|174.83|177.05|174.75|9
1652175880000|2022-05-10 09:44:40|177.17|174.87|177.08|174.78|177.19|174.89|177.04|174.74|12
1652175890000|2022-05-10 09:44:50|177.04|174.74|177.04|174.74|177.09|174.79|176.96|174.66|9
1652175900000|2022-05-10 09:45:00|177.01|174.71|176.98|174.68|177.08|174.78|176.98|174.68|9
1652175910000|2022-05-10 09:45:10|176.97|174.67|177.08|174.78|177.08|174.78|176.97|174.67|11
1652175920000|2022-05-10 09:45:20|177.13|174.83|177.1|174.8|177.13|174.83|177.06|174.76|8
1652175930000|2022-05-10 09:45:30|177.18|174.88|177.13|174.83|177.18|174.88|177.13|174.83|2
1652175940000|2022-05-10 09:45:40|177.12|174.82|176.74|174.44|177.12|174.82|176.73|174.43|26
1652175950000|2022-05-10 09:45:50|176.82|174.52|176.74|174.44|176.82|174.52|176.7|174.4|24
1652175960000|2022-05-10 09:46:00|176.75|174.45|176.76|174.46|176.82|174.52|176.73|174.43|23
1652175970000|2022-05-10 09:46:10|176.75|174.45|176.66|174.36|176.76|174.46|176.66|174.36|8
1652175980000|2022-05-10 09:46:20|176.7|174.4|176.72|174.42|176.72|174.42|176.66|174.36|11
1652175990000|2022-05-10 09:46:30|176.73|174.43|176.79|174.49|176.89|174.59|176.7|174.4|15
1652176000000|2022-05-10 09:46:40|176.77|174.47|176.74|174.44|176.83|174.53|176.73|174.43|13
1652176010000|2022-05-10 09:46:50|176.73|174.43|176.77|174.47|176.77|174.47|176.69|174.39|11
1652176020000|2022-05-10 09:47:00|176.81|174.51|176.85|174.55|176.87|174.57|176.76|174.46|12
1652176030000|2022-05-10 09:47:10|176.89|174.59|176.94|174.64|176.94|174.64|176.85|174.55|12
1652176040000|2022-05-10 09:47:20|176.93|174.63|176.8|174.5|176.93|174.63|176.79|174.49|13
1652176050000|2022-05-10 09:47:30|176.82|174.52|176.88|174.58|176.88|174.58|176.8|174.5|11
1652176060000|2022-05-10 09:47:40|176.83|174.53|176.97|174.67|176.97|174.67|176.83|174.53|8
1652176070000|2022-05-10 09:47:50|176.98|174.68|176.91|174.61|177|174.7|176.91|174.61|9
1652176080000|2022-05-10 09:48:00|176.95|174.65|176.86|174.56|176.95|174.65|176.79|174.49|14
1652176090000|2022-05-10 09:48:10|176.8|174.5|176.88|174.58|176.88|174.58|176.8|174.5|8
1652176100000|2022-05-10 09:48:20|176.86|174.56|176.94|174.64|176.99|174.69|176.86|174.56|15
1652176110000|2022-05-10 09:48:30|176.92|174.62|176.88|174.58|176.92|174.62|176.86|174.56|6
1652176120000|2022-05-10 09:48:40|176.89|174.59|176.87|174.57|176.98|174.68|176.87|174.57|8
1652176130000|2022-05-10 09:48:50|176.9|174.6|176.88|174.58|176.9|174.6|176.88|174.58|2
1652176140000|2022-05-10 09:49:00|176.9|174.6|176.88|174.58|176.9|174.6|176.79|174.49|10
1652176150000|2022-05-10 09:49:10|176.91|174.61|177.09|174.79|177.09|174.79|176.9|174.6|11
1652176160000|2022-05-10 09:49:20|177.1|174.8|177.41|175.11|177.44|175.14|177.1|174.8|11
1652176170000|2022-05-10 09:49:30|177.4|175.1|177.54|175.24|177.57|175.27|177.38|175.08|14
1652176180000|2022-05-10 09:49:40|177.53|175.23|177.47|175.17|177.58|175.28|177.44|175.14|18
1652176190000|2022-05-10 09:49:50|177.46|175.16|177.18|174.88|177.51|175.21|177.18|174.88|18
1652176200000|2022-05-10 09:50:00|177.27|174.97|177.34|175.04|177.38|175.08|177.27|174.97|9
1652176210000|2022-05-10 09:50:10|177.36|175.06|177.18|174.88|177.39|175.09|177.18|174.88|11
1652176220000|2022-05-10 09:50:20|177.17|174.87|177.1|174.8|177.2|174.9|177.1|174.8|6
1652176230000|2022-05-10 09:50:30|177.09|174.79|176.92|174.62|177.09|174.79|176.91|174.61|7
1652176240000|2022-05-10 09:50:40|176.9|174.6|176.99|174.69|177.03|174.73|176.9|174.6|8
1652176250000|2022-05-10 09:50:50|176.98|174.68|176.9|174.6|176.99|174.69|176.9|174.6|7
1652176260000|2022-05-10 09:51:00|176.86|174.56|176.88|174.58|176.9|174.6|176.8|174.5|9
1652176270000|2022-05-10 09:51:10|176.89|174.59|176.75|174.45|176.89|174.59|176.73|174.43|21
1652176280000|2022-05-10 09:51:20|176.87|174.57|176.82|174.52|176.87|174.57|176.78|174.48|19
1652176290000|2022-05-10 09:51:30|176.83|174.53|176.84|174.54|176.87|174.57|176.81|174.51|9
1652176300000|2022-05-10 09:51:40|176.81|174.51|176.81|174.51|176.88|174.58|176.8|174.5|5
1652176310000|2022-05-10 09:51:50|176.87|174.57|176.88|174.58|176.88|174.58|176.8|174.5|4
1652176320000|2022-05-10 09:52:00|176.85|174.55|176.73|174.43|176.85|174.55|176.73|174.43|10
1652176330000|2022-05-10 09:52:10|176.74|174.44|176.68|174.38|176.76|174.46|176.68|174.38|9
1652176340000|2022-05-10 09:52:20|176.69|174.39|176.74|174.44|176.82|174.52|176.66|174.36|9
1652176350000|2022-05-10 09:52:30|176.87|174.57|176.84|174.54|176.87|174.57|176.79|174.49|14
1652176360000|2022-05-10 09:52:40|176.83|174.53|176.75|174.45|176.83|174.53|176.7|174.4|12
1652176370000|2022-05-10 09:52:50|176.71|174.41|176.78|174.48|176.78|174.48|176.7|174.4|9
1652176380000|2022-05-10 09:53:00|176.79|174.49|176.84|174.54|176.87|174.57|176.74|174.44|13
1652176390000|2022-05-10 09:53:10|176.82|174.52|176.79|174.49|176.82|174.52|176.73|174.43|8
1652176400000|2022-05-10 09:53:20|176.82|174.52|176.81|174.51|176.89|174.59|176.81|174.51|3
1652176410000|2022-05-10 09:53:30|176.79|174.49|176.83|174.53|176.9|174.6|176.79|174.49|7
1652176420000|2022-05-10 09:53:40|176.82|174.52|176.84|174.54|176.84|174.54|176.76|174.46|14
1652176430000|2022-05-10 09:53:50|176.82|174.52|176.88|174.58|176.88|174.58|176.8|174.5|8
1652176440000|2022-05-10 09:54:00|176.9|174.6|176.9|174.6|176.99|174.69|176.9|174.6|6
1652176450000|2022-05-10 09:54:10|176.86|174.56|176.75|174.45|176.9|174.6|176.75|174.45|21
1652176460000|2022-05-10 09:54:20|176.69|174.39|176.52|174.22|176.8|174.5|176.46|174.16|18
1652176470000|2022-05-10 09:54:30|176.53|174.23|176.56|174.26|176.64|174.34|176.51|174.21|19
1652176480000|2022-05-10 09:54:40|176.55|174.25|176.42|174.12|176.55|174.25|176.42|174.12|17
1652176490000|2022-05-10 09:54:50|176.43|174.13|176.11|173.81|176.49|174.19|176.11|173.81|20
1652176500000|2022-05-10 09:55:00|176.12|173.82|176.04|173.74|176.12|173.82|176.03|173.73|5
1652176510000|2022-05-10 09:55:10|176.1|173.8|176.09|173.79|176.1|173.8|176.07|173.77|3
1652176520000|2022-05-10 09:55:20|176.07|173.77|176.1|173.8|176.1|173.8|176.06|173.76|6
1652176530000|2022-05-10 09:55:30|176.14|173.84|176.53|174.23|176.53|174.23|176.14|173.84|19
1652176540000|2022-05-10 09:55:40|176.54|174.24|176.65|174.35|176.65|174.35|176.54|174.24|10
1652176550000|2022-05-10 09:55:50|176.58|174.28|176.65|174.35|176.69|174.39|176.58|174.28|16
1652176560000|2022-05-10 09:56:00|176.64|174.34|176.63|174.33|176.65|174.35|176.55|174.25|21
1652176570000|2022-05-10 09:56:10|176.64|174.34|176.65|174.35|176.69|174.39|176.64|174.34|10
1652176580000|2022-05-10 09:56:20|176.64|174.34|176.56|174.26|176.64|174.34|176.56|174.26|6
1652176590000|2022-05-10 09:56:30|176.55|174.25|176.61|174.31|176.62|174.32|176.54|174.24|16
1652176600000|2022-05-10 09:56:40|176.6|174.3|176.63|174.33|176.63|174.33|176.55|174.25|13
1652176610000|2022-05-10 09:56:50|176.64|174.34|176.56|174.26|176.64|174.34|176.55|174.25|14
1652176620000|2022-05-10 09:57:00|176.57|174.27|176.54|174.24|176.58|174.28|176.54|174.24|8
1652176630000|2022-05-10 09:57:10|176.49|174.19|176.19|173.89|176.54|174.24|176.19|173.89|28
1652176640000|2022-05-10 09:57:20|176.14|173.84|176.17|173.87|176.25|173.95|176.14|173.84|12
1652176650000|2022-05-10 09:57:30|176.16|173.86|176|173.7|176.16|173.86|176|173.7|8
1652176660000|2022-05-10 09:57:40|175.99|173.69|175.97|173.67|175.99|173.69|175.8|173.5|20
1652176670000|2022-05-10 09:57:50|175.96|173.66|176|173.7|176.05|173.75|175.96|173.66|12
1652176680000|2022-05-10 09:58:00|175.98|173.68|175.95|173.65|176|173.7|175.9|173.6|10
1652176690000|2022-05-10 09:58:10|175.92|173.62|175.88|173.58|175.92|173.62|175.87|173.57|4
1652176700000|2022-05-10 09:58:20|175.86|173.56|175.86|173.56|175.93|173.63|175.82|173.52|9
1652176710000|2022-05-10 09:58:30|175.85|173.55|175.76|173.46|175.85|173.55|175.73|173.43|12
1652176720000|2022-05-10 09:58:40|175.75|173.45|175.86|173.56|175.91|173.61|175.71|173.41|20
1652176730000|2022-05-10 09:58:50|175.89|173.59|175.79|173.49|175.9|173.6|175.79|173.49|8
1652176740000|2022-05-10 09:59:00|175.77|173.47|175.83|173.53|175.87|173.57|175.77|173.47|16
1652176750000|2022-05-10 09:59:10|175.75|173.45|175.84|173.54|175.88|173.58|175.75|173.45|12
1652176760000|2022-05-10 09:59:20|175.82|173.52|175.87|173.57|175.89|173.59|175.82|173.52|13
1652176770000|2022-05-10 09:59:30|175.86|173.56|175.74|173.44|175.9|173.6|175.71|173.41|20
1652176780000|2022-05-10 09:59:40|175.75|173.45|175.89|173.59|175.9|173.6|175.75|173.45|11
1652176790000|2022-05-10 09:59:50|175.88|173.58|175.83|173.53|175.91|173.61|175.81|173.51|8
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.92|173.62|175.92|173.62|175.82|173.52|16
1652176810000|2022-05-10 10:00:10|175.93|173.63|175.86|173.56|176.01|173.71|175.8|173.5|17
1652176820000|2022-05-10 10:00:20|175.9|173.6|175.89|173.59|175.92|173.62|175.85|173.55|11
1652176830000|2022-05-10 10:00:30|175.85|173.55|175.81|173.51|175.85|173.55|175.79|173.49|13
1652176840000|2022-05-10 10:00:40|175.8|173.5|175.71|173.41|175.88|173.58|175.66|173.36|27
1652176850000|2022-05-10 10:00:50|175.69|173.39|175.54|173.24|175.7|173.4|175.49|173.19|23
1652176860000|2022-05-10 10:01:00|175.56|173.26|175.81|173.51|175.82|173.52|175.56|173.26|20
1652176870000|2022-05-10 10:01:10|175.8|173.5|175.82|173.52|175.87|173.57|175.79|173.49|22
1652176880000|2022-05-10 10:01:20|175.83|173.53|175.68|173.38|175.83|173.53|175.63|173.33|16
1652176890000|2022-05-10 10:01:30|175.71|173.41|175.82|173.52|175.82|173.52|175.69|173.39|13
1652176900000|2022-05-10 10:01:40|175.84|173.54|175.78|173.48|175.84|173.54|175.75|173.45|14
1652176910000|2022-05-10 10:01:50|175.8|173.5|175.76|173.46|175.81|173.51|175.75|173.45|9
1652176920000|2022-05-10 10:02:00|175.77|173.47|175.69|173.39|175.82|173.52|175.68|173.38|23
1652176930000|2022-05-10 10:02:10|175.68|173.38|175.72|173.42|175.72|173.42|175.65|173.35|4
1652176940000|2022-05-10 10:02:20|175.71|173.41|175.73|173.43|175.74|173.44|175.66|173.36|11
1652176950000|2022-05-10 10:02:30|175.74|173.44|175.89|173.59|175.91|173.61|175.74|173.44|12
1652176960000|2022-05-10 10:02:40|175.9|173.6|175.79|173.49|175.96|173.66|175.79|173.49|11
1652176970000|2022-05-10 10:02:50|175.8|173.5|176.08|173.78|176.08|173.78|175.8|173.5|18
1652176980000|2022-05-10 10:03:00|176.1|173.8|176.18|173.88|176.2|173.9|176.1|173.8|10
1652176990000|2022-05-10 10:03:10|176.19|173.89|176.28|173.98|176.32|174.02|176.18|173.88|10
1652177000000|2022-05-10 10:03:20|176.25|173.95|176.45|174.15|176.48|174.18|176.25|173.95|18
1652177010000|2022-05-10 10:03:30|176.44|174.14|176.38|174.08|176.49|174.19|176.28|173.98|13
1652177020000|2022-05-10 10:03:40|176.33|174.03|176.01|173.71|176.33|174.03|175.86|173.56|27
1652177030000|2022-05-10 10:03:50|176|173.7|175.87|173.57|176|173.7|175.87|173.57|13
1652177040000|2022-05-10 10:04:00|175.84|173.54|175.76|173.46|175.85|173.55|175.76|173.46|13
1652177050000|2022-05-10 10:04:10|175.75|173.45|175.49|173.19|175.75|173.45|175.48|173.18|25
1652177060000|2022-05-10 10:04:20|175.52|173.22|175.07|172.77|175.53|173.23|175.07|172.77|18
1652177070000|2022-05-10 10:04:30|175.05|172.75|175.16|172.86|175.21|172.91|174.95|172.65|22
1652177080000|2022-05-10 10:04:40|175.12|172.82|175.19|172.89|175.19|172.89|175.07|172.77|20
1652177090000|2022-05-10 10:04:50|175.18|172.88|175.42|173.12|175.42|173.12|175.18|172.88|15
1652177100000|2022-05-10 10:05:00|175.41|173.11|175.61|173.31|175.61|173.31|175.39|173.09|21
1652177110000|2022-05-10 10:05:10|175.64|173.34|175.67|173.37|175.79|173.49|175.58|173.28|25
1652177120000|2022-05-10 10:05:20|175.68|173.38|175.81|173.51|175.87|173.57|175.68|173.38|16
1652177130000|2022-05-10 10:05:30|175.78|173.48|175.83|173.53|175.89|173.59|175.78|173.48|15
1652177140000|2022-05-10 10:05:40|175.82|173.52|175.75|173.45|175.83|173.53|175.75|173.45|11
1652177150000|2022-05-10 10:05:50|175.74|173.44|175.73|173.43|175.77|173.47|175.7|173.4|8
1652177160000|2022-05-10 10:06:00|175.78|173.48|175.72|173.42|175.78|173.48|175.72|173.42|6
1652177170000|2022-05-10 10:06:10|175.71|173.41|175.67|173.37|175.71|173.41|175.64|173.34|16
1652177180000|2022-05-10 10:06:20|175.7|173.4|175.84|173.54|175.84|173.54|175.67|173.37|14
1652177190000|2022-05-10 10:06:30|175.85|173.55|176|173.7|176.03|173.73|175.78|173.48|20
1652177200000|2022-05-10 10:06:40|175.95|173.65|175.96|173.66|175.99|173.69|175.95|173.65|7
1652177210000|2022-05-10 10:06:50|175.97|173.67|176|173.7|176|173.7|175.97|173.67|14
1652177220000|2022-05-10 10:07:00|175.99|173.69|175.9|173.6|175.99|173.69|175.86|173.56|23
1652177230000|2022-05-10 10:07:10|175.93|173.63|175.95|173.65|175.95|173.65|175.9|173.6|7
1652177240000|2022-05-10 10:07:20|175.97|173.67|175.84|173.54|175.97|173.67|175.83|173.53|14
1652177250000|2022-05-10 10:07:30|175.83|173.53|175.72|173.42|175.83|173.53|175.68|173.38|22
1652177260000|2022-05-10 10:07:40|175.71|173.41|175.8|173.5|175.81|173.51|175.69|173.39|8
1652177270000|2022-05-10 10:07:50|175.81|173.51|175.77|173.47|175.81|173.51|175.77|173.47|2
1652177280000|2022-05-10 10:08:00|175.72|173.42|175.56|173.26|175.74|173.44|175.56|173.26|10
1652177290000|2022-05-10 10:08:10|175.62|173.32|175.99|173.69|175.99|173.69|175.62|173.32|22
1652177300000|2022-05-10 10:08:20|176|173.7|175.81|173.51|176|173.7|175.81|173.51|23
1652177310000|2022-05-10 10:08:30|175.8|173.5|175.77|173.47|175.82|173.52|175.7|173.4|14
1652177320000|2022-05-10 10:08:40|175.75|173.45|175.61|173.31|175.77|173.47|175.56|173.26|19
1652177330000|2022-05-10 10:08:50|175.58|173.28|175.59|173.29|175.61|173.31|175.5|173.2|15
1652177340000|2022-05-10 10:09:00|175.57|173.27|175.63|173.33|175.71|173.41|175.57|173.27|12
1652177350000|2022-05-10 10:09:10|175.62|173.32|175.71|173.41|175.77|173.47|175.57|173.27|14
1652177360000|2022-05-10 10:09:20|175.7|173.4|175.74|173.44|175.75|173.45|175.7|173.4|4
1652177370000|2022-05-10 10:09:30|175.73|173.43|175.84|173.54|175.84|173.54|175.72|173.42|12
1652177380000|2022-05-10 10:09:40|175.83|173.53|175.99|173.69|175.99|173.69|175.83|173.53|14
1652177390000|2022-05-10 10:09:50|175.89|173.59|175.9|173.6|175.9|173.6|175.88|173.58|4
1652177400000|2022-05-10 10:10:00|175.89|173.59|175.99|173.69|175.99|173.69|175.89|173.59|15
1652177410000|2022-05-10 10:10:10|175.98|173.68|176.33|174.03|176.34|174.04|175.98|173.68|16
1652177420000|2022-05-10 10:10:20|176.34|174.04|176.41|174.11|176.44|174.14|176.34|174.04|10
1652177430000|2022-05-10 10:10:30|176.37|174.07|176.39|174.09|176.45|174.15|176.37|174.07|11
1652177440000|2022-05-10 10:10:40|176.44|174.14|176.41|174.11|176.44|174.14|176.35|174.05|13
1652177450000|2022-05-10 10:10:50|176.42|174.12|176.34|174.04|176.42|174.12|176.29|173.99|12
1652177460000|2022-05-10 10:11:00|176.4|174.1|176.43|174.13|176.44|174.14|176.4|174.1|6
1652177470000|2022-05-10 10:11:10|176.44|174.14|176.42|174.12|176.44|174.14|176.42|174.12|3
1652177480000|2022-05-10 10:11:20|176.36|174.06|176.23|173.93|176.36|174.06|176.08|173.78|12
1652177490000|2022-05-10 10:11:30|176.19|173.89|176|173.7|176.19|173.89|176|173.7|7
1652177500000|2022-05-10 10:11:40|175.99|173.69|176|173.7|176|173.7|175.99|173.69|2
1652177510000|2022-05-10 10:11:50|176.01|173.71|176.08|173.78|176.09|173.79|175.96|173.66|9
1652177520000|2022-05-10 10:12:00|176.06|173.76|176.08|173.78|176.09|173.79|176|173.7|13
1652177530000|2022-05-10 10:12:10|176.09|173.79|176.09|173.79|176.09|173.79|175.99|173.69|10
1652177540000|2022-05-10 10:12:20|176.08|173.78|176.09|173.79|176.09|173.79|176|173.7|9
1652177550000|2022-05-10 10:12:30|176.01|173.71|175.99|173.69|176.02|173.72|175.99|173.69|4
1652177560000|2022-05-10 10:12:40|176|173.7|175.99|173.69|176|173.7|175.97|173.67|5
1652177570000|2022-05-10 10:12:50|176|173.7|175.9|173.6|176|173.7|175.89|173.59|10
1652177580000|2022-05-10 10:13:00|175.89|173.59|175.78|173.48|175.91|173.61|175.78|173.48|15
1652177590000|2022-05-10 10:13:10|175.79|173.49|175.75|173.45|175.8|173.5|175.72|173.42|14
1652177600000|2022-05-10 10:13:20|175.74|173.44|175.71|173.41|175.74|173.44|175.71|173.41|2
1652177610000|2022-05-10 10:13:30|175.7|173.4|175.65|173.35|175.73|173.43|175.64|173.34|10
1652177620000|2022-05-10 10:13:40|175.69|173.39|175.58|173.28|175.69|173.39|175.58|173.28|5
1652177630000|2022-05-10 10:13:50|175.62|173.32|175.64|173.34|175.69|173.39|175.58|173.28|14
1652177640000|2022-05-10 10:14:00|175.72|173.42|175.72|173.42|175.72|173.42|175.66|173.36|7
1652177650000|2022-05-10 10:14:10|175.77|173.47|175.76|173.46|175.78|173.48|175.75|173.45|7
1652177660000|2022-05-10 10:14:20|175.75|173.45|175.75|173.45|175.76|173.46|175.75|173.45|3
1652177670000|2022-05-10 10:14:30|175.74|173.44|175.51|173.21|175.74|173.44|175.5|173.2|18
1652177680000|2022-05-10 10:14:40|175.44|173.14|175.51|173.21|175.52|173.22|175.44|173.14|7
1652177690000|2022-05-10 10:14:50|175.5|173.2|175.7|173.4|175.7|173.4|175.5|173.2|11
1652177700000|2022-05-10 10:15:00|175.71|173.41|175.92|173.62|175.92|173.62|175.7|173.4|16
1652177710000|2022-05-10 10:15:10|175.91|173.61|175.98|173.68|175.98|173.68|175.86|173.56|13
1652177720000|2022-05-10 10:15:20|176|173.7|175.9|173.6|176|173.7|175.9|173.6|3
1652177730000|2022-05-10 10:15:30|175.89|173.59|175.71|173.41|175.89|173.59|175.71|173.41|14
1652177740000|2022-05-10 10:15:40|175.73|173.43|175.65|173.35|175.73|173.43|175.64|173.34|19
1652177750000|2022-05-10 10:15:50|175.66|173.36|175.69|173.39|175.75|173.45|175.65|173.35|20
1652177760000|2022-05-10 10:16:00|175.72|173.42|175.56|173.26|175.73|173.43|175.56|173.26|12
1652177770000|2022-05-10 10:16:10|175.59|173.29|175.42|173.12|175.59|173.29|175.37|173.07|24
1652177780000|2022-05-10 10:16:20|175.44|173.14|175.07|172.77|175.44|173.14|175.02|172.72|23
1652177790000|2022-05-10 10:16:30|175.08|172.78|174.9|172.6|175.08|172.78|174.86|172.56|14
1652177800000|2022-05-10 10:16:40|174.88|172.58|175.17|172.87|175.17|172.87|174.8|172.5|23
1652177810000|2022-05-10 10:16:50|175.19|172.89|175.45|173.15|175.53|173.23|175.12|172.82|20
1652177820000|2022-05-10 10:17:00|175.46|173.16|175.33|173.03|175.51|173.21|175.2|172.9|18
1652177830000|2022-05-10 10:17:10|175.35|173.05|175.52|173.22|175.52|173.22|175.35|173.05|23
1652177840000|2022-05-10 10:17:20|175.48|173.18|175.64|173.34|175.67|173.37|175.47|173.17|16
1652177850000|2022-05-10 10:17:30|175.63|173.33|175.8|173.5|175.83|173.53|175.63|173.33|17
1652177860000|2022-05-10 10:17:40|175.81|173.51|175.98|173.68|175.99|173.69|175.81|173.51|18
1652177870000|2022-05-10 10:17:50|175.99|173.69|175.99|173.69|176.08|173.78|175.88|173.58|14
1652177880000|2022-05-10 10:18:00|175.97|173.67|175.98|173.68|175.99|173.69|175.97|173.67|3
1652177890000|2022-05-10 10:18:10|175.99|173.69|176.25|173.95|176.31|174.01|175.99|173.69|10
1652177900000|2022-05-10 10:18:20|176.3|174|176.35|174.05|176.36|174.06|176.27|173.97|7
1652177910000|2022-05-10 10:18:30|176.36|174.06|176.36|174.06|176.43|174.13|176.36|174.06|13
1652177920000|2022-05-10 10:18:40|176.37|174.07|176.51|174.21|176.57|174.27|176.36|174.06|16
1652177930000|2022-05-10 10:18:50|176.46|174.16|176.44|174.14|176.46|174.16|176.41|174.11|10
1652177940000|2022-05-10 10:19:00|176.45|174.15|176.43|174.13|176.47|174.17|176.37|174.07|12
1652177950000|2022-05-10 10:19:10|176.44|174.14|176.72|174.42|176.72|174.42|176.43|174.13|15
1652177960000|2022-05-10 10:19:20|176.73|174.43|176.67|174.37|176.76|174.46|176.66|174.36|16
1652177970000|2022-05-10 10:19:30|176.66|174.36|176.58|174.28|176.67|174.37|176.53|174.23|25
1652177980000|2022-05-10 10:19:40|176.57|174.27|176.63|174.33|176.66|174.36|176.57|174.27|11
1652177990000|2022-05-10 10:19:50|176.6|174.3|176.57|174.27|176.61|174.31|176.52|174.22|12
1652178000000|2022-05-10 10:20:00|176.55|174.25|176.53|174.23|176.55|174.25|176.42|174.12|23
1652178010000|2022-05-10 10:20:10|176.56|174.26|176.48|174.18|176.63|174.33|176.48|174.18|20
1652178020000|2022-05-10 10:20:20|176.47|174.17|176.36|174.06|176.48|174.18|176.36|174.06|14
1652178030000|2022-05-10 10:20:30|176.37|174.07|176.46|174.16|176.46|174.16|176.37|174.07|13
1652178040000|2022-05-10 10:20:40|176.45|174.15|176.35|174.05|176.47|174.17|176.13|173.83|27
1652178050000|2022-05-10 10:20:50|176.36|174.06|176.12|173.82|176.36|174.06|176.07|173.77|12
1652178060000|2022-05-10 10:21:00|176.09|173.79|176.1|173.8|176.1|173.8|176.09|173.79|4
1652178070000|2022-05-10 10:21:10|176.15|173.85|176.34|174.04|176.37|174.07|176.15|173.85|9
1652178080000|2022-05-10 10:21:20|176.35|174.05|176.39|174.09|176.43|174.13|176.34|174.04|8
1652178090000|2022-05-10 10:21:30|176.4|174.1|176.45|174.15|176.49|174.19|176.4|174.1|12
1652178100000|2022-05-10 10:21:40|176.46|174.16|176.2|173.9|176.5|174.2|176.2|173.9|14
1652178110000|2022-05-10 10:21:50|176.21|173.91|176.15|173.85|176.21|173.91|176.13|173.83|13
1652178120000|2022-05-10 10:22:00|176.13|173.83|176.34|174.04|176.34|174.04|176.13|173.83|12
1652178130000|2022-05-10 10:22:10|176.36|174.06|176.37|174.07|176.43|174.13|176.36|174.06|7
1652178140000|2022-05-10 10:22:20|176.36|174.06|176.36|174.06|176.38|174.08|176.36|174.06|5
1652178150000|2022-05-10 10:22:30|176.37|174.07|176.64|174.34|176.64|174.34|176.37|174.07|11
1652178160000|2022-05-10 10:22:40|176.69|174.39|176.58|174.28|176.69|174.39|176.58|174.28|24
1652178170000|2022-05-10 10:22:50|176.55|174.25|176.63|174.33|176.63|174.33|176.55|174.25|5
1652178180000|2022-05-10 10:23:00|176.57|174.27|176.62|174.32|176.63|174.33|176.55|174.25|16
1652178190000|2022-05-10 10:23:10|176.64|174.34|176.64|174.34|176.73|174.43|176.63|174.33|14
1652178200000|2022-05-10 10:23:20|176.65|174.35|176.65|174.35|176.72|174.42|176.64|174.34|11
1652178210000|2022-05-10 10:23:30|176.66|174.36|176.76|174.46|176.77|174.47|176.65|174.35|15
1652178220000|2022-05-10 10:23:40|176.8|174.5|176.79|174.49|176.8|174.5|176.74|174.44|4
1652178230000|2022-05-10 10:23:50|176.85|174.55|176.73|174.43|176.87|174.57|176.72|174.42|18
1652178240000|2022-05-10 10:24:00|176.74|174.44|176.89|174.59|176.91|174.61|176.74|174.44|19
1652178250000|2022-05-10 10:24:10|176.88|174.58|176.88|174.58|176.98|174.68|176.88|174.58|14
1652178260000|2022-05-10 10:24:20|176.89|174.59|176.88|174.58|176.93|174.63|176.87|174.57|11
1652178270000|2022-05-10 10:24:30|176.89|174.59|176.84|174.54|176.92|174.62|176.82|174.52|9
1652178280000|2022-05-10 10:24:40|176.82|174.52|176.82|174.52|176.89|174.59|176.8|174.5|9
1652178290000|2022-05-10 10:24:50|176.8|174.5|176.67|174.37|176.8|174.5|176.67|174.37|10
1652178300000|2022-05-10 10:25:00|176.68|174.38|176.67|174.37|176.68|174.38|176.67|174.37|2
1652178310000|2022-05-10 10:25:10|176.63|174.33|176.67|174.37|176.68|174.38|176.63|174.33|6
1652178320000|2022-05-10 10:25:20|176.66|174.36|176.7|174.4|176.7|174.4|176.64|174.34|7
1652178330000|2022-05-10 10:25:30|176.72|174.42|176.72|174.42|176.75|174.45|176.72|174.42|5
1652178340000|2022-05-10 10:25:40|176.66|174.36|176.67|174.37|176.72|174.42|176.66|174.36|10
1652178350000|2022-05-10 10:25:50|176.68|174.38|176.67|174.37|176.68|174.38|176.67|174.37|2
1652178360000|2022-05-10 10:26:00|176.71|174.41|176.64|174.34|176.71|174.41|176.64|174.34|7
1652178370000|2022-05-10 10:26:10|176.66|174.36|176.72|174.42|176.72|174.42|176.64|174.34|6
1652178380000|2022-05-10 10:26:20|176.73|174.43|176.85|174.55|176.85|174.55|176.72|174.42|9
1652178390000|2022-05-10 10:26:30|176.86|174.56|176.75|174.45|176.86|174.56|176.75|174.45|9
1652178400000|2022-05-10 10:26:40|176.76|174.46|176.73|174.43|176.76|174.46|176.73|174.43|6
1652178410000|2022-05-10 10:26:50|176.74|174.44|176.73|174.43|176.75|174.45|176.73|174.43|5
1652178420000|2022-05-10 10:27:00|176.74|174.44|176.75|174.45|176.86|174.56|176.74|174.44|10
1652178430000|2022-05-10 10:27:10|176.76|174.46|176.83|174.53|176.91|174.61|176.76|174.46|15
1652178440000|2022-05-10 10:27:20|176.81|174.51|176.79|174.49|176.83|174.53|176.79|174.49|5
1652178450000|2022-05-10 10:27:30|176.82|174.52|176.82|174.52|176.88|174.58|176.79|174.49|8
1652178460000|2022-05-10 10:27:40|176.81|174.51|176.82|174.52|176.88|174.58|176.81|174.51|8
1652178470000|2022-05-10 10:27:50|176.81|174.51|176.84|174.54|176.89|174.59|176.81|174.51|12
1652178480000|2022-05-10 10:28:00|176.85|174.55|176.89|174.59|176.96|174.66|176.81|174.51|14
1652178490000|2022-05-10 10:28:10|176.87|174.57|176.83|174.53|176.87|174.57|176.8|174.5|9
1652178500000|2022-05-10 10:28:20|176.82|174.52|176.75|174.45|176.82|174.52|176.74|174.44|9
1652178510000|2022-05-10 10:28:30|176.74|174.44|176.75|174.45|176.83|174.53|176.7|174.4|13
1652178520000|2022-05-10 10:28:40|176.71|174.41|176.82|174.52|176.82|174.52|176.71|174.41|8
1652178530000|2022-05-10 10:28:50|176.81|174.51|176.82|174.52|176.84|174.54|176.81|174.51|7
1652178540000|2022-05-10 10:29:00|176.83|174.53|176.89|174.59|176.9|174.6|176.83|174.53|8
1652178550000|2022-05-10 10:29:10|176.83|174.53|176.83|174.53|176.84|174.54|176.81|174.51|6
1652178560000|2022-05-10 10:29:20|176.82|174.52|176.75|174.45|176.82|174.52|176.75|174.45|4
1652178570000|2022-05-10 10:29:30|176.7|174.4|176.76|174.46|176.83|174.53|176.7|174.4|7
1652178580000|2022-05-10 10:29:40|176.82|174.52|176.89|174.59|176.9|174.6|176.82|174.52|7
1652178590000|2022-05-10 10:29:50|176.9|174.6|176.9|174.6|176.93|174.63|176.89|174.59|5
1652178600000|2022-05-10 10:30:00|176.98|174.68|176.9|174.6|176.98|174.68|176.9|174.6|3
1652178610000|2022-05-10 10:30:10|176.96|174.66|176.89|174.59|176.99|174.69|176.89|174.59|7
1652178620000|2022-05-10 10:30:20|176.9|174.6|177.08|174.78|177.1|174.8|176.9|174.6|10
1652178630000|2022-05-10 10:30:30|177|174.7|177.21|174.91|177.21|174.91|177|174.7|10
1652178640000|2022-05-10 10:30:40|177.2|174.9|177.09|174.79|177.2|174.9|177.09|174.79|10
1652178650000|2022-05-10 10:30:50|177.07|174.77|176.99|174.69|177.1|174.8|176.91|174.61|8
1652178660000|2022-05-10 10:31:00|176.98|174.68|176.91|174.61|177|174.7|176.91|174.61|4
1652178670000|2022-05-10 10:31:10|176.92|174.62|176.83|174.53|176.92|174.62|176.81|174.51|12
1652178680000|2022-05-10 10:31:20|176.86|174.56|176.71|174.41|176.89|174.59|176.7|174.4|13
1652178690000|2022-05-10 10:31:30|176.7|174.4|176.67|174.37|176.7|174.4|176.66|174.36|6
1652178700000|2022-05-10 10:31:40|176.66|174.36|176.57|174.27|176.67|174.37|176.55|174.25|18
1652178710000|2022-05-10 10:31:50|176.56|174.26|176.49|174.19|176.58|174.28|176.46|174.16|12
1652178720000|2022-05-10 10:32:00|176.46|174.16|176.44|174.14|176.46|174.16|176.37|174.07|10
1652178730000|2022-05-10 10:32:10|176.43|174.13|176.09|173.79|176.45|174.15|176.08|173.78|15
1652178740000|2022-05-10 10:32:20|176.08|173.78|176.09|173.79|176.11|173.81|176.07|173.77|7
1652178750000|2022-05-10 10:32:30|176.11|173.81|176.17|173.87|176.18|173.88|176.09|173.79|7
1652178760000|2022-05-10 10:32:40|176.09|173.79|176.01|173.71|176.09|173.79|176.01|173.71|4
1652178770000|2022-05-10 10:32:50|176.13|173.83|176.27|173.97|176.27|173.97|176.13|173.83|8
1652178780000|2022-05-10 10:33:00|176.26|173.96|176|173.7|176.26|173.96|176|173.7|9
1652178790000|2022-05-10 10:33:10|175.99|173.69|176|173.7|176|173.7|175.97|173.67|6
1652178800000|2022-05-10 10:33:20|175.99|173.69|176.18|173.88|176.19|173.89|175.97|173.67|14
1652178810000|2022-05-10 10:33:30|176.19|173.89|176.19|173.89|176.19|173.89|176.16|173.86|5
1652178820000|2022-05-10 10:33:40|176.2|173.9|176.19|173.89|176.2|173.9|176.19|173.89|2
1652178830000|2022-05-10 10:33:50|176.2|173.9|176.19|173.89|176.2|173.9|176.17|173.87|4
1652178840000|2022-05-10 10:34:00|176.18|173.88|176.32|174.02|176.32|174.02|176.18|173.88|8
1652178850000|2022-05-10 10:34:10|176.33|174.03|176.25|173.95|176.33|174.03|176.25|173.95|13
1652178860000|2022-05-10 10:34:20|176.26|173.96|176.35|174.05|176.36|174.06|176.26|173.96|8
1652178870000|2022-05-10 10:34:30|176.32|174.02|176.34|174.04|176.38|174.08|176.3|174|7
1652178880000|2022-05-10 10:34:40|176.33|174.03|176.11|173.81|176.33|174.03|176.11|173.81|13
1652178890000|2022-05-10 10:34:50|176.18|173.88|176.19|173.89|176.19|173.89|176.12|173.82|5
1652178900000|2022-05-10 10:35:00|176.16|173.86|176.17|173.87|176.17|173.87|176.13|173.83|4
1652178910000|2022-05-10 10:35:10|176.09|173.79|176.09|173.79|176.09|173.79|176.06|173.76|5
1652178920000|2022-05-10 10:35:20|176.08|173.78|175.99|173.69|176.08|173.78|175.99|173.69|3
1652178930000|2022-05-10 10:35:30|175.91|173.61|175.99|173.69|175.99|173.69|175.9|173.6|6
1652178940000|2022-05-10 10:35:40|175.96|173.66|175.9|173.6|176|173.7|175.9|173.6|7
1652178950000|2022-05-10 10:35:50|175.89|173.59|176.32|174.02|176.32|174.02|175.87|173.57|14
1652178960000|2022-05-10 10:36:00|176.33|174.03|176.49|174.19|176.49|174.19|176.33|174.03|7
1652178970000|2022-05-10 10:36:10|176.48|174.18|176.58|174.28|176.59|174.29|176.47|174.17|16
1652178980000|2022-05-10 10:36:20|176.57|174.27|176.72|174.42|176.78|174.48|176.57|174.27|22
1652178990000|2022-05-10 10:36:30|176.73|174.43|176.72|174.42|176.75|174.45|176.66|174.36|18
1652179000000|2022-05-10 10:36:40|176.71|174.41|176.81|174.51|176.88|174.58|176.71|174.41|13
1652179010000|2022-05-10 10:36:50|176.82|174.52|176.63|174.33|176.84|174.54|176.63|174.33|20
1652179020000|2022-05-10 10:37:00|176.64|174.34|176.33|174.03|176.64|174.34|176.33|174.03|25
1652179030000|2022-05-10 10:37:10|176.32|174.02|175.85|173.55|176.32|174.02|175.85|173.55|15
1652179040000|2022-05-10 10:37:20|175.83|173.53|175.89|173.59|175.95|173.65|175.81|173.51|14
1652179050000|2022-05-10 10:37:30|175.88|173.58|175.8|173.5|175.89|173.59|175.79|173.49|17
1652179060000|2022-05-10 10:37:40|175.85|173.55|175.83|173.53|175.89|173.59|175.83|173.53|12
1652179070000|2022-05-10 10:37:50|175.89|173.59|175.89|173.59|175.96|173.66|175.87|173.57|10
1652179080000|2022-05-10 10:38:00|175.88|173.58|175.88|173.58|175.98|173.68|175.85|173.55|11
1652179090000|2022-05-10 10:38:10|175.89|173.59|175.99|173.69|175.99|173.69|175.88|173.58|11
1652179100000|2022-05-10 10:38:20|175.94|173.64|175.88|173.58|175.98|173.68|175.88|173.58|10
1652179110000|2022-05-10 10:38:30|175.8|173.5|175.81|173.51|175.88|173.58|175.79|173.49|12
1652179120000|2022-05-10 10:38:40|175.85|173.55|175.72|173.42|175.85|173.55|175.71|173.41|14
1652179130000|2022-05-10 10:38:50|175.73|173.43|175.72|173.42|175.73|173.43|175.68|173.38|7
1652179140000|2022-05-10 10:39:00|175.71|173.41|175.47|173.17|175.73|173.43|175.47|173.17|17
1652179150000|2022-05-10 10:39:10|175.51|173.21|175.63|173.33|175.69|173.39|175.51|173.21|15
1652179160000|2022-05-10 10:39:20|175.61|173.31|175.75|173.45|175.84|173.54|175.61|173.31|16
1652179170000|2022-05-10 10:39:30|175.74|173.44|175.74|173.44|175.77|173.47|175.71|173.41|9
1652179180000|2022-05-10 10:39:40|175.75|173.45|175.77|173.47|175.77|173.47|175.68|173.38|10
1652179190000|2022-05-10 10:39:50|175.79|173.49|175.88|173.58|175.88|173.58|175.78|173.48|13
1652179200000|2022-05-10 10:40:00|175.89|173.59|176.06|173.76|176.07|173.77|175.88|173.58|14
1652179210000|2022-05-10 10:40:10|176.07|173.77|176.34|174.04|176.34|174.04|176.07|173.77|17
1652179220000|2022-05-10 10:40:20|176.37|174.07|176.45|174.15|176.45|174.15|176.37|174.07|7
1652179230000|2022-05-10 10:40:30|176.44|174.14|176.36|174.06|176.46|174.16|176.36|174.06|10
1652179240000|2022-05-10 10:40:40|176.35|174.05|176.26|173.96|176.35|174.05|176.24|173.94|9
1652179250000|2022-05-10 10:40:50|176.25|173.95|176.01|173.71|176.25|173.95|175.93|173.63|22
1652179260000|2022-05-10 10:41:00|175.99|173.69|176.25|173.95|176.25|173.95|175.95|173.65|15
1652179270000|2022-05-10 10:41:10|176.33|174.03|176.51|174.21|176.51|174.21|176.32|174.02|16
1652179280000|2022-05-10 10:41:20|176.45|174.15|176.37|174.07|176.46|174.16|176.37|174.07|13
1652179290000|2022-05-10 10:41:30|176.36|174.06|176.52|174.22|176.52|174.22|176.36|174.06|11
1652179300000|2022-05-10 10:41:40|176.53|174.23|176.53|174.23|176.63|174.33|176.46|174.16|23
1652179310000|2022-05-10 10:41:50|176.52|174.22|176.46|174.16|176.52|174.22|176.4|174.1|15
1652179320000|2022-05-10 10:42:00|176.44|174.14|176.44|174.14|176.46|174.16|176.37|174.07|17
1652179330000|2022-05-10 10:42:10|176.45|174.15|176.51|174.21|176.51|174.21|176.43|174.13|11
1652179340000|2022-05-10 10:42:20|176.52|174.22|176.55|174.25|176.62|174.32|176.52|174.22|9
1652179350000|2022-05-10 10:42:30|176.56|174.26|176.56|174.26|176.61|174.31|176.55|174.25|7
1652179360000|2022-05-10 10:42:40|176.55|174.25|176.52|174.22|176.58|174.28|176.52|174.22|10
1652179370000|2022-05-10 10:42:50|176.55|174.25|176.55|174.25|176.55|174.25|176.5|174.2|4
1652179380000|2022-05-10 10:43:00|176.53|174.23|176.58|174.28|176.58|174.28|176.53|174.23|6
1652179390000|2022-05-10 10:43:10|176.59|174.29|176.53|174.23|176.59|174.29|176.52|174.22|8
1652179400000|2022-05-10 10:43:20|176.55|174.25|176.53|174.23|176.55|174.25|176.53|174.23|5
1652179410000|2022-05-10 10:43:30|176.52|174.22|176.45|174.15|176.52|174.22|176.45|174.15|6
1652179420000|2022-05-10 10:43:40|176.44|174.14|176.43|174.13|176.45|174.15|176.36|174.06|13
1652179430000|2022-05-10 10:43:50|176.42|174.12|176.37|174.07|176.42|174.12|176.37|174.07|2
1652179440000|2022-05-10 10:44:00|176.39|174.09|176.48|174.18|176.48|174.18|176.37|174.07|8
1652179450000|2022-05-10 10:44:10|176.42|174.12|176.37|174.07|176.44|174.14|176.35|174.05|8
1652179460000|2022-05-10 10:44:20|176.41|174.11|176.46|174.16|176.47|174.17|176.41|174.11|8
1652179470000|2022-05-10 10:44:30|176.45|174.15|176.45|174.15|176.45|174.15|176.45|174.15|1
1652179480000|2022-05-10 10:44:40|176.46|174.16|176.52|174.22|176.53|174.23|176.46|174.16|5
1652179490000|2022-05-10 10:44:50|176.51|174.21|176.52|174.22|176.55|174.25|176.46|174.16|9
1652179500000|2022-05-10 10:45:00|176.54|174.24|176.54|174.24|176.56|174.26|176.51|174.21|7
1652179510000|2022-05-10 10:45:10|176.55|174.25|176.51|174.21|176.65|174.35|176.51|174.21|18
1652179520000|2022-05-10 10:45:20|176.53|174.23|176.14|173.84|176.53|174.23|176.13|173.83|15
1652179530000|2022-05-10 10:45:30|176.13|173.83|176.66|174.36|176.67|174.37|176.12|173.82|24
1652179540000|2022-05-10 10:45:40|176.65|174.35|176.72|174.42|176.72|174.42|176.56|174.26|11
1652179550000|2022-05-10 10:45:50|176.65|174.35|176.74|174.44|176.74|174.44|176.65|174.35|16
1652179560000|2022-05-10 10:46:00|176.77|174.47|176.84|174.54|176.86|174.56|176.65|174.35|12
1652179570000|2022-05-10 10:46:10|176.73|174.43|176.86|174.56|176.87|174.57|176.73|174.43|13
1652179580000|2022-05-10 10:46:20|176.73|174.43|176.81|174.51|176.9|174.6|176.73|174.43|16
1652179590000|2022-05-10 10:46:30|176.82|174.52|176.81|174.51|176.82|174.52|176.78|174.48|3
1652179600000|2022-05-10 10:46:40|176.8|174.5|176.8|174.5|176.8|174.5|176.8|174.5|1
1652179610000|2022-05-10 10:46:50|176.77|174.47|176.87|174.57|176.87|174.57|176.77|174.47|15
1652179620000|2022-05-10 10:47:00|176.88|174.58|176.91|174.61|176.93|174.63|176.8|174.5|24
1652179630000|2022-05-10 10:47:10|176.88|174.58|176.87|174.57|176.89|174.59|176.77|174.47|17
1652179640000|2022-05-10 10:47:20|176.9|174.6|176.76|174.46|176.91|174.61|176.76|174.46|8
1652179650000|2022-05-10 10:47:30|176.88|174.58|176.81|174.51|176.88|174.58|176.78|174.48|7
1652179660000|2022-05-10 10:47:40|176.8|174.5|176.78|174.48|176.86|174.56|176.77|174.47|15
1652179670000|2022-05-10 10:47:50|176.84|174.54|176.7|174.4|176.84|174.54|176.7|174.4|7
1652179680000|2022-05-10 10:48:00|176.79|174.49|176.88|174.58|176.89|174.59|176.75|174.45|9
1652179690000|2022-05-10 10:48:10|176.87|174.57|176.84|174.54|176.88|174.58|176.73|174.43|11
1652179700000|2022-05-10 10:48:20|176.83|174.53|176.77|174.47|176.87|174.57|176.71|174.41|14
1652179710000|2022-05-10 10:48:30|176.78|174.48|176.86|174.56|176.86|174.56|176.78|174.48|10
1652179730000|2022-05-10 10:48:50|176.85|174.55|176.85|174.55|176.86|174.56|176.82|174.52|9
1652179740000|2022-05-10 10:49:00|176.84|174.54|176.82|174.52|176.87|174.57|176.82|174.52|10
1652179750000|2022-05-10 10:49:10|176.74|174.44|176.45|174.15|176.74|174.44|176.45|174.15|22
1652179760000|2022-05-10 10:49:20|176.46|174.16|176.6|174.3|176.61|174.31|176.46|174.16|28
1652179770000|2022-05-10 10:49:30|176.61|174.31|176.53|174.23|176.66|174.36|176.53|174.23|14
1652179780000|2022-05-10 10:49:40|176.49|174.19|176.49|174.19|176.51|174.21|176.48|174.18|8
1652179790000|2022-05-10 10:49:50|176.51|174.21|176.66|174.36|176.69|174.39|176.51|174.21|18
1652179800000|2022-05-10 10:50:00|176.74|174.44|176.68|174.38|176.82|174.52|176.68|174.38|10
1652179810000|2022-05-10 10:50:10|176.69|174.39|176.72|174.42|176.73|174.43|176.69|174.39|7
1652179820000|2022-05-10 10:50:20|176.71|174.41|176.73|174.43|176.74|174.44|176.61|174.31|10
1652179830000|2022-05-10 10:50:30|176.69|174.39|176.72|174.42|176.73|174.43|176.69|174.39|5
1652179840000|2022-05-10 10:50:40|176.69|174.39|176.72|174.42|176.72|174.42|176.69|174.39|10
1652179850000|2022-05-10 10:50:50|176.73|174.43|176.76|174.46|176.76|174.46|176.73|174.43|3
1652179860000|2022-05-10 10:51:00|176.75|174.45|176.65|174.35|176.75|174.45|176.65|174.35|10
1652179870000|2022-05-10 10:51:10|176.59|174.29|176.58|174.28|176.68|174.38|176.58|174.28|7
1652179880000|2022-05-10 10:51:20|176.56|174.26|176.57|174.27|176.68|174.38|176.56|174.26|10
1652179890000|2022-05-10 10:51:30|176.6|174.3|176.46|174.16|176.6|174.3|176.46|174.16|12
1652179900000|2022-05-10 10:51:40|176.45|174.15|176.07|173.77|176.46|174.16|176.06|173.76|17
1652179910000|2022-05-10 10:51:50|176.06|173.76|176.18|173.88|176.18|173.88|176.05|173.75|11
1652179920000|2022-05-10 10:52:00|176.1|173.8|176|173.7|176.15|173.85|176|173.7|7
1652179930000|2022-05-10 10:52:10|176.08|173.78|176.34|174.04|176.35|174.05|176.08|173.78|16
1652179940000|2022-05-10 10:52:20|176.37|174.07|176.37|174.07|176.46|174.16|176.35|174.05|12
1652179950000|2022-05-10 10:52:30|176.36|174.06|176.37|174.07|176.41|174.11|176.36|174.06|7
1652179960000|2022-05-10 10:52:40|176.36|174.06|176.19|173.89|176.36|174.06|176.17|173.87|5
1652179970000|2022-05-10 10:52:50|176.15|173.85|176.11|173.81|176.15|173.85|176.11|173.81|4
1652179980000|2022-05-10 10:53:00|176.19|173.89|176.19|173.89|176.2|173.9|176.18|173.88|4
1652179990000|2022-05-10 10:53:10|176.15|173.85|176.19|173.89|176.2|173.9|176.15|173.85|4
1652180000000|2022-05-10 10:53:20|176.11|173.81|176.11|173.81|176.11|173.81|176.11|173.81|1
1652180010000|2022-05-10 10:53:30|176.1|173.8|176.1|173.8|176.12|173.82|176.07|173.77|7
1652180020000|2022-05-10 10:53:40|176.11|173.81|176.11|173.81|176.11|173.81|176.11|173.81|1
1652180030000|2022-05-10 10:53:50|176.1|173.8|176.11|173.81|176.11|173.81|176.1|173.8|2
1652180040000|2022-05-10 10:54:00|176.18|173.88|175.94|173.64|176.18|173.88|175.84|173.54|15
1652180050000|2022-05-10 10:54:10|175.93|173.63|175.81|173.51|175.94|173.64|175.81|173.51|16
1652180060000|2022-05-10 10:54:20|175.83|173.53|175.84|173.54|175.84|173.54|175.66|173.36|26
1652180070000|2022-05-10 10:54:30|175.85|173.55|175.78|173.48|175.88|173.58|175.77|173.47|17
1652180080000|2022-05-10 10:54:40|175.74|173.44|175.72|173.42|175.75|173.45|175.7|173.4|11
1652180090000|2022-05-10 10:54:50|175.73|173.43|175.74|173.44|175.8|173.5|175.68|173.38|11
1652180100000|2022-05-10 10:55:00|175.75|173.45|175.87|173.57|175.87|173.57|175.74|173.44|13
1652180110000|2022-05-10 10:55:10|175.86|173.56|175.89|173.59|175.98|173.68|175.86|173.56|8
1652180120000|2022-05-10 10:55:20|175.9|173.6|175.9|173.6|175.9|173.6|175.86|173.56|5
1652180130000|2022-05-10 10:55:30|175.98|173.68|175.99|173.69|175.99|173.69|175.98|173.68|2
1652180140000|2022-05-10 10:55:40|176.06|173.76|176.08|173.78|176.1|173.8|176.06|173.76|6
1652180150000|2022-05-10 10:55:50|176.09|173.79|176.09|173.79|176.09|173.79|176.09|173.79|1
1652180160000|2022-05-10 10:56:00|176.08|173.78|175.98|173.68|176.08|173.78|175.97|173.67|11
1652180170000|2022-05-10 10:56:10|175.95|173.65|175.85|173.55|175.96|173.66|175.85|173.55|11
1652180180000|2022-05-10 10:56:20|175.88|173.58|175.83|173.53|175.89|173.59|175.83|173.53|7
1652180190000|2022-05-10 10:56:30|175.84|173.54|175.73|173.43|175.85|173.55|175.7|173.4|13
1652180200000|2022-05-10 10:56:40|175.72|173.42|175.74|173.44|175.79|173.49|175.72|173.42|12
1652180210000|2022-05-10 10:56:50|175.73|173.43|175.73|173.43|175.78|173.48|175.7|173.4|5
1652180220000|2022-05-10 10:57:00|175.7|173.4|175.83|173.53|175.83|173.53|175.7|173.4|14
1652180230000|2022-05-10 10:57:10|175.79|173.49|175.91|173.61|175.93|173.63|175.79|173.49|7
1652180240000|2022-05-10 10:57:20|175.9|173.6|175.88|173.58|175.99|173.69|175.84|173.54|18
1652180250000|2022-05-10 10:57:30|175.89|173.59|175.84|173.54|175.91|173.61|175.84|173.54|10
1652180260000|2022-05-10 10:57:40|175.85|173.55|175.65|173.35|175.89|173.59|175.65|173.35|17
1652180270000|2022-05-10 10:57:50|175.64|173.34|175.69|173.39|175.73|173.43|175.64|173.34|11
1652180280000|2022-05-10 10:58:00|175.68|173.38|175.62|173.32|175.7|173.4|175.62|173.32|14
1652180290000|2022-05-10 10:58:10|175.64|173.34|175.54|173.24|175.64|173.34|175.53|173.23|13
1652180300000|2022-05-10 10:58:20|175.58|173.28|175.61|173.31|175.63|173.33|175.41|173.11|20
1652180310000|2022-05-10 10:58:30|175.63|173.33|175.64|173.34|175.69|173.39|175.63|173.33|5
1652180320000|2022-05-10 10:58:40|175.57|173.27|175.47|173.17|175.62|173.32|175.44|173.14|14
1652180330000|2022-05-10 10:58:50|175.49|173.19|175.44|173.14|175.49|173.19|175.44|173.14|6
1652180340000|2022-05-10 10:59:00|175.37|173.07|175.5|173.2|175.5|173.2|175.37|173.07|8
1652180350000|2022-05-10 10:59:10|175.51|173.21|175.64|173.34|175.68|173.38|175.5|173.2|16
1652180360000|2022-05-10 10:59:20|175.63|173.33|175.7|173.4|175.71|173.41|175.63|173.33|9
1652180370000|2022-05-10 10:59:30|175.68|173.38|175.85|173.55|175.9|173.6|175.68|173.38|24
1652180380000|2022-05-10 10:59:40|175.87|173.57|175.79|173.49|175.88|173.58|175.78|173.48|14
1652180390000|2022-05-10 10:59:50|175.78|173.48|175.8|173.5|175.81|173.51|175.76|173.46|13
1652180400000|2022-05-10 11:00:00|175.81|173.51|175.74|173.44|175.82|173.52|175.74|173.44|7
1652180410000|2022-05-10 11:00:10|175.73|173.43|175.82|173.52|175.82|173.52|175.71|173.41|6
1652180420000|2022-05-10 11:00:20|175.76|173.46|175.95|173.65|175.95|173.65|175.76|173.46|15
1652180430000|2022-05-10 11:00:30|175.94|173.64|175.98|173.68|175.99|173.69|175.94|173.64|6
1652180440000|2022-05-10 11:00:40|176.01|173.71|176.14|173.84|176.15|173.85|176.01|173.71|17
1652180450000|2022-05-10 11:00:50|176.15|173.85|176.08|173.78|176.16|173.86|175.99|173.69|10
1652180460000|2022-05-10 11:01:00|176.09|173.79|176.43|174.13|176.43|174.13|176.04|173.74|18
1652180470000|2022-05-10 11:01:10|176.42|174.12|176.45|174.15|176.49|174.19|176.39|174.09|11
1652180480000|2022-05-10 11:01:20|176.46|174.16|176.5|174.2|176.5|174.2|176.46|174.16|8
1652180490000|2022-05-10 11:01:30|176.51|174.21|176.55|174.25|176.57|174.27|176.51|174.21|5
1652180500000|2022-05-10 11:01:40|176.54|174.24|176.53|174.23|176.54|174.24|176.53|174.23|2
1652180510000|2022-05-10 11:01:50|176.54|174.24|176.38|174.08|176.54|174.24|176.3|174|15
1652180520000|2022-05-10 11:02:00|176.42|174.12|176.44|174.14|176.48|174.18|176.39|174.09|14
1652180530000|2022-05-10 11:02:10|176.28|173.98|176.42|174.12|176.43|174.13|176.18|173.88|17
1652180540000|2022-05-10 11:02:20|176.38|174.08|175.99|173.69|176.39|174.09|175.99|173.69|20
1652180550000|2022-05-10 11:02:30|175.93|173.63|175.9|173.6|175.98|173.68|175.9|173.6|10
1652180560000|2022-05-10 11:02:40|175.91|173.61|175.78|173.48|175.92|173.62|175.78|173.48|12
1652180570000|2022-05-10 11:02:50|175.79|173.49|175.75|173.45|175.82|173.52|175.69|173.39|15
1652180580000|2022-05-10 11:03:00|175.74|173.44|175.67|173.37|175.82|173.52|175.67|173.37|17
1652180590000|2022-05-10 11:03:10|175.66|173.36|175.62|173.32|175.66|173.36|175.57|173.27|13
1652180600000|2022-05-10 11:03:20|175.59|173.29|175.72|173.42|175.72|173.42|175.55|173.25|16
1652180610000|2022-05-10 11:03:30|175.66|173.36|175.66|173.36|175.66|173.36|175.63|173.33|10
1652180620000|2022-05-10 11:03:40|175.62|173.32|175.67|173.37|175.74|173.44|175.62|173.32|11
1652180630000|2022-05-10 11:03:50|175.68|173.38|175.75|173.45|175.75|173.45|175.68|173.38|5
1652180640000|2022-05-10 11:04:00|175.73|173.43|175.75|173.45|175.76|173.46|175.73|173.43|8
1652180650000|2022-05-10 11:04:10|175.76|173.46|175.88|173.58|175.88|173.58|175.76|173.46|15
1652180660000|2022-05-10 11:04:20|175.9|173.6|176|173.7|176|173.7|175.88|173.58|6
1652180670000|2022-05-10 11:04:30|176.01|173.71|176.08|173.78|176.08|173.78|176.01|173.71|8
1652180680000|2022-05-10 11:04:40|176.07|173.77|175.88|173.58|176.07|173.77|175.81|173.51|20
1652180690000|2022-05-10 11:04:50|175.89|173.59|175.89|173.59|175.9|173.6|175.81|173.51|12
1652180700000|2022-05-10 11:05:00|175.82|173.52|176.08|173.78|176.08|173.78|175.79|173.49|19
1652180710000|2022-05-10 11:05:10|176.09|173.79|176|173.7|176.09|173.79|175.99|173.69|7
1652180720000|2022-05-10 11:05:20|175.99|173.69|176|173.7|176.09|173.79|175.98|173.68|18
1652180730000|2022-05-10 11:05:30|175.93|173.63|175.98|173.68|175.98|173.68|175.91|173.61|4
1652180750000|2022-05-10 11:05:50|175.99|173.69|175.81|173.51|175.99|173.69|175.81|173.51|11
1652180760000|2022-05-10 11:06:00|175.83|173.53|175.78|173.48|175.83|173.53|175.73|173.43|12
1652180770000|2022-05-10 11:06:10|175.74|173.44|175.8|173.5|175.81|173.51|175.74|173.44|8
1652180780000|2022-05-10 11:06:20|175.82|173.52|175.74|173.44|175.82|173.52|175.73|173.43|14
1652180790000|2022-05-10 11:06:30|175.75|173.45|175.76|173.46|175.8|173.5|175.73|173.43|10
1652180800000|2022-05-10 11:06:40|175.75|173.45|175.81|173.51|175.86|173.56|175.73|173.43|10
1652180810000|2022-05-10 11:06:50|175.8|173.5|175.96|173.66|175.97|173.67|175.8|173.5|9
1652180820000|2022-05-10 11:07:00|175.9|173.6|175.76|173.46|175.92|173.62|175.76|173.46|20
1652180830000|2022-05-10 11:07:10|175.79|173.49|175.79|173.49|175.79|173.49|175.75|173.45|7
1652180840000|2022-05-10 11:07:20|175.8|173.5|175.76|173.46|175.85|173.55|175.76|173.46|8
1652180850000|2022-05-10 11:07:30|175.79|173.49|175.76|173.46|175.79|173.49|175.73|173.43|3
1652180860000|2022-05-10 11:07:40|175.75|173.45|175.65|173.35|175.75|173.45|175.61|173.31|6
1652180870000|2022-05-10 11:07:50|175.67|173.37|175.66|173.36|175.73|173.43|175.66|173.36|11
1652180880000|2022-05-10 11:08:00|175.67|173.37|175.74|173.44|175.74|173.44|175.67|173.37|4
1652180890000|2022-05-10 11:08:10|175.73|173.43|175.77|173.47|175.8|173.5|175.73|173.43|8
1652180900000|2022-05-10 11:08:20|175.83|173.53|175.89|173.59|175.92|173.62|175.83|173.53|12
1652180910000|2022-05-10 11:08:30|175.9|173.6|176|173.7|176.07|173.77|175.9|173.6|7
1652180920000|2022-05-10 11:08:40|176.08|173.78|176.07|173.77|176.08|173.78|176.07|173.77|2
1652180930000|2022-05-10 11:08:50|176.08|173.78|176.19|173.89|176.19|173.89|176.07|173.77|9
1652180940000|2022-05-10 11:09:00|176.2|173.9|176.18|173.88|176.2|173.9|176.18|173.88|2
1652180950000|2022-05-10 11:09:10|176.19|173.89|176.34|174.04|176.44|174.14|176.15|173.85|12
1652180960000|2022-05-10 11:09:20|176.33|174.03|176.37|174.07|176.37|174.07|176.33|174.03|4
1652180970000|2022-05-10 11:09:30|176.35|174.05|176.37|174.07|176.38|174.08|176.35|174.05|4
1652180980000|2022-05-10 11:09:40|176.36|174.06|176.37|174.07|176.4|174.1|176.35|174.05|8
1652180990000|2022-05-10 11:09:50|176.38|174.08|176.37|174.07|176.38|174.08|176.37|174.07|2
1652181000000|2022-05-10 11:10:00|176.38|174.08|176.44|174.14|176.44|174.14|176.36|174.06|14
1652181010000|2022-05-10 11:10:10|176.42|174.12|176.45|174.15|176.46|174.16|176.42|174.12|7
1652181020000|2022-05-10 11:10:20|176.47|174.17|176.58|174.28|176.63|174.33|176.47|174.17|22
1652181030000|2022-05-10 11:10:30|176.5|174.2|176.52|174.22|176.52|174.22|176.49|174.19|6
1652181040000|2022-05-10 11:10:40|176.53|174.23|176.55|174.25|176.57|174.27|176.53|174.23|10
1652181050000|2022-05-10 11:10:50|176.56|174.26|176.5|174.2|176.67|174.37|176.48|174.18|13
1652181060000|2022-05-10 11:11:00|176.49|174.19|176.51|174.21|176.51|174.21|176.47|174.17|13
1652181070000|2022-05-10 11:11:10|176.52|174.22|176.62|174.32|176.62|174.32|176.52|174.22|5
1652181080000|2022-05-10 11:11:20|176.57|174.27|176.56|174.26|176.63|174.33|176.55|174.25|7
1652181090000|2022-05-10 11:11:30|176.55|174.25|176.57|174.27|176.62|174.32|176.55|174.25|9
1652181100000|2022-05-10 11:11:40|176.55|174.25|176.61|174.31|176.61|174.31|176.52|174.22|13
1652181110000|2022-05-10 11:11:50|176.62|174.32|176.55|174.25|176.62|174.32|176.55|174.25|6
1652181120000|2022-05-10 11:12:00|176.54|174.24|176.58|174.28|176.61|174.31|176.54|174.24|11
1652181130000|2022-05-10 11:12:10|176.57|174.27|176.57|174.27|176.58|174.28|176.57|174.27|5
1652181140000|2022-05-10 11:12:20|176.6|174.3|176.56|174.26|176.61|174.31|176.56|174.26|5
1652181150000|2022-05-10 11:12:30|176.55|174.25|176.54|174.24|176.56|174.26|176.54|174.24|3
1652181160000|2022-05-10 11:12:40|176.55|174.25|176.56|174.26|176.6|174.3|176.55|174.25|8
1652181170000|2022-05-10 11:12:50|176.57|174.27|176.53|174.23|176.6|174.3|176.53|174.23|7
1652181180000|2022-05-10 11:13:00|176.56|174.26|176.51|174.21|176.56|174.26|176.51|174.21|3
1652181190000|2022-05-10 11:13:10|176.48|174.18|176.54|174.24|176.54|174.24|176.47|174.17|7
1652181200000|2022-05-10 11:13:20|176.55|174.25|176.57|174.27|176.58|174.28|176.55|174.25|9
1652181210000|2022-05-10 11:13:30|176.56|174.26|176.64|174.34|176.64|174.34|176.56|174.26|6
1652181220000|2022-05-10 11:13:40|176.63|174.33|176.65|174.35|176.65|174.35|176.62|174.32|8
1652181230000|2022-05-10 11:13:50|176.64|174.34|176.66|174.36|176.69|174.39|176.64|174.34|4
1652181240000|2022-05-10 11:14:00|176.67|174.37|176.64|174.34|176.72|174.42|176.64|174.34|16
1652181250000|2022-05-10 11:14:10|176.63|174.33|176.66|174.36|176.73|174.43|176.61|174.31|11
1652181260000|2022-05-10 11:14:20|176.67|174.37|176.66|174.36|176.67|174.37|176.66|174.36|2
1652181280000|2022-05-10 11:14:40|176.72|174.42|176.57|174.27|176.72|174.42|176.56|174.26|8
1652181290000|2022-05-10 11:14:50|176.6|174.3|176.63|174.33|176.63|174.33|176.54|174.24|10
1652181300000|2022-05-10 11:15:00|176.61|174.31|176.72|174.42|176.72|174.42|176.61|174.31|10
1652181310000|2022-05-10 11:15:10|176.76|174.46|176.86|174.56|176.87|174.57|176.76|174.46|13
1652181320000|2022-05-10 11:15:20|176.84|174.54|176.89|174.59|176.9|174.6|176.79|174.49|11
1652181330000|2022-05-10 11:15:30|176.88|174.58|176.77|174.47|176.9|174.6|176.77|174.47|16
1652181340000|2022-05-10 11:15:40|176.8|174.5|176.66|174.36|176.8|174.5|176.62|174.32|10
1652181350000|2022-05-10 11:15:50|176.67|174.37|176.73|174.43|176.75|174.45|176.67|174.37|6
1652181360000|2022-05-10 11:16:00|176.71|174.41|176.72|174.42|176.74|174.44|176.71|174.41|5
1652181370000|2022-05-10 11:16:10|176.73|174.43|176.72|174.42|176.73|174.43|176.72|174.42|2
1652181380000|2022-05-10 11:16:20|176.74|174.44|176.71|174.41|176.74|174.44|176.6|174.3|20
1652181390000|2022-05-10 11:16:30|176.72|174.42|176.77|174.47|176.81|174.51|176.72|174.42|6
1652181400000|2022-05-10 11:16:40|176.76|174.46|176.82|174.52|176.84|174.54|176.76|174.46|9
1652181410000|2022-05-10 11:16:50|176.84|174.54|176.75|174.45|176.84|174.54|176.75|174.45|7
1652181420000|2022-05-10 11:17:00|176.78|174.48|176.8|174.5|176.82|174.52|176.75|174.45|6
1652181430000|2022-05-10 11:17:10|176.81|174.51|176.81|174.51|176.81|174.51|176.8|174.5|7
1652181440000|2022-05-10 11:17:20|176.8|174.5|176.81|174.51|176.82|174.52|176.8|174.5|5
1652181450000|2022-05-10 11:17:30|176.82|174.52|176.89|174.59|176.9|174.6|176.82|174.52|11
1652181460000|2022-05-10 11:17:40|176.86|174.56|176.83|174.53|176.86|174.56|176.81|174.51|9
1652181470000|2022-05-10 11:17:50|176.81|174.51|176.94|174.64|176.94|174.64|176.81|174.51|12
1652181480000|2022-05-10 11:18:00|176.93|174.63|177.06|174.76|177.06|174.76|176.9|174.6|15
1652181490000|2022-05-10 11:18:10|177.07|174.77|176.99|174.69|177.09|174.79|176.98|174.68|7
1652181500000|2022-05-10 11:18:20|176.98|174.68|177|174.7|177.08|174.78|176.98|174.68|10
1652181510000|2022-05-10 11:18:30|176.99|174.69|177.08|174.78|177.08|174.78|176.98|174.68|13
1652181520000|2022-05-10 11:18:40|177.1|174.8|177.45|175.15|177.47|175.17|177.08|174.78|16
1652181530000|2022-05-10 11:18:50|177.44|175.14|177.53|175.23|177.57|175.27|177.41|175.11|13
1652181540000|2022-05-10 11:19:00|177.56|175.26|177.66|175.36|177.73|175.43|177.51|175.21|13
1652181550000|2022-05-10 11:19:10|177.67|175.37|177.59|175.29|177.67|175.37|177.59|175.29|12
1652181560000|2022-05-10 11:19:20|177.6|175.3|177.57|175.27|177.65|175.35|177.57|175.27|20
1652181570000|2022-05-10 11:19:30|177.59|175.29|177.65|175.35|177.74|175.44|177.56|175.26|13
1652181580000|2022-05-10 11:19:40|177.66|175.36|177.75|175.45|177.79|175.49|177.65|175.35|11
1652181590000|2022-05-10 11:19:50|177.73|175.43|177.67|175.37|177.76|175.46|177.67|175.37|12
1652181600000|2022-05-10 11:20:00|177.73|175.43|177.69|175.39|177.73|175.43|177.64|175.34|10
1652181610000|2022-05-10 11:20:10|177.68|175.38|177.66|175.36|177.69|175.39|177.62|175.32|13
1652181620000|2022-05-10 11:20:20|177.65|175.35|177.64|175.34|177.68|175.38|177.64|175.34|13
1652181630000|2022-05-10 11:20:30|177.63|175.33|177.6|175.3|177.65|175.35|177.59|175.29|8
1652181640000|2022-05-10 11:20:40|177.5|175.2|177.43|175.13|177.5|175.2|177.43|175.13|5
1652181650000|2022-05-10 11:20:50|177.44|175.14|177.61|175.31|177.61|175.31|177.43|175.13|6
1652181660000|2022-05-10 11:21:00|177.62|175.32|177.55|175.25|177.65|175.35|177.55|175.25|12
1652181670000|2022-05-10 11:21:10|177.5|175.2|177.51|175.21|177.56|175.26|177.4|175.1|7
1652181680000|2022-05-10 11:21:20|177.47|175.17|177.37|175.07|177.47|175.17|177.37|175.07|11
1652181690000|2022-05-10 11:21:30|177.38|175.08|177.38|175.08|177.38|175.08|177.38|175.08|1
1652181700000|2022-05-10 11:21:40|177.4|175.1|177.46|175.16|177.46|175.16|177.32|175.02|20
1652181710000|2022-05-10 11:21:50|177.47|175.17|177.46|175.16|177.47|175.17|177.38|175.08|10
1652181720000|2022-05-10 11:22:00|177.47|175.17|177.47|175.17|177.48|175.18|177.43|175.13|10
1652181730000|2022-05-10 11:22:10|177.48|175.18|177.46|175.16|177.52|175.22|177.46|175.16|16
1652181740000|2022-05-10 11:22:20|177.47|175.17|177.61|175.31|177.63|175.33|177.46|175.16|12
1652181750000|2022-05-10 11:22:30|177.6|175.3|177.65|175.35|177.73|175.43|177.6|175.3|8
1652181760000|2022-05-10 11:22:40|177.7|175.4|177.73|175.43|177.73|175.43|177.66|175.36|13
1652181770000|2022-05-10 11:22:50|177.74|175.44|177.88|175.58|177.88|175.58|177.73|175.43|12
1652181780000|2022-05-10 11:23:00|177.87|175.57|177.89|175.59|177.98|175.68|177.87|175.57|18
1652181790000|2022-05-10 11:23:10|177.9|175.6|177.9|175.6|177.9|175.6|177.87|175.57|10
1652181800000|2022-05-10 11:23:20|177.91|175.61|178.3|176|178.31|176.01|177.91|175.61|22
1652181810000|2022-05-10 11:23:30|178.31|176.01|178.47|176.17|178.66|176.36|178.31|176.01|22
1652181820000|2022-05-10 11:23:40|178.5|176.2|178.22|175.92|178.5|176.2|178.22|175.92|18
1652181830000|2022-05-10 11:23:50|178.21|175.91|178.32|176.02|178.34|176.04|178.1|175.8|14
1652181840000|2022-05-10 11:24:00|178.26|175.96|178.34|176.04|178.39|176.09|178.26|175.96|18
1652181850000|2022-05-10 11:24:10|178.29|175.99|178.29|175.99|178.32|176.02|178.27|175.97|8
1652181860000|2022-05-10 11:24:20|178.28|175.98|178.29|175.99|178.32|176.02|178.23|175.93|10
1652181870000|2022-05-10 11:24:30|178.26|175.96|178.21|175.91|178.26|175.96|178.2|175.9|6
1652181880000|2022-05-10 11:24:40|178.28|175.98|178.02|175.72|178.29|175.99|178|175.7|13
1652181890000|2022-05-10 11:24:50|178.11|175.81|178.14|175.84|178.14|175.84|178.05|175.75|11
1652181900000|2022-05-10 11:25:00|178.15|175.85|178.27|175.97|178.32|176.02|178.15|175.85|9
1652181910000|2022-05-10 11:25:10|178.29|175.99|177.98|175.68|178.29|175.99|177.9|175.6|14
1652181920000|2022-05-10 11:25:20|177.91|175.61|177.97|175.67|177.97|175.67|177.87|175.57|9
1652181930000|2022-05-10 11:25:30|177.98|175.68|178.08|175.78|178.08|175.78|177.98|175.68|14
1652181940000|2022-05-10 11:25:40|178.06|175.76|178.1|175.8|178.1|175.8|177.99|175.69|8
1652181950000|2022-05-10 11:25:50|178.08|175.78|178.43|176.13|178.44|176.14|178.08|175.78|15
1652181960000|2022-05-10 11:26:00|178.44|176.14|178.6|176.3|178.61|176.31|178.43|176.13|12
1652181970000|2022-05-10 11:26:10|178.58|176.28|178.55|176.25|178.6|176.3|178.55|176.25|7
1652181980000|2022-05-10 11:26:20|178.56|176.26|178.48|176.18|178.56|176.26|178.48|176.18|4
1652181990000|2022-05-10 11:26:30|178.47|176.17|178.48|176.18|178.51|176.21|178.46|176.16|11
1652182000000|2022-05-10 11:26:40|178.52|176.22|178.55|176.25|178.58|176.28|178.5|176.2|13
1652182010000|2022-05-10 11:26:50|178.53|176.23|178.36|176.06|178.55|176.25|178.35|176.05|10
1652182020000|2022-05-10 11:27:00|178.31|176.01|178.45|176.15|178.45|176.15|178.31|176.01|5
1652182030000|2022-05-10 11:27:10|178.47|176.17|178.37|176.07|178.48|176.18|178.37|176.07|10
1652182040000|2022-05-10 11:27:20|178.38|176.08|178.44|176.14|178.44|176.14|178.38|176.08|3
1652182050000|2022-05-10 11:27:30|178.46|176.16|178.45|176.15|178.46|176.16|178.45|176.15|10
1652182060000|2022-05-10 11:27:40|178.44|176.14|178.43|176.13|178.45|176.15|178.41|176.11|9
1652182070000|2022-05-10 11:27:50|178.39|176.09|178.68|176.38|178.7|176.4|178.39|176.09|16
1652182080000|2022-05-10 11:28:00|178.74|176.44|178.63|176.33|178.75|176.45|178.58|176.28|16
1652182090000|2022-05-10 11:28:10|178.65|176.35|178.75|176.45|178.78|176.48|178.64|176.34|12
1652182100000|2022-05-10 11:28:20|178.73|176.43|178.89|176.59|178.89|176.59|178.73|176.43|19
1652182110000|2022-05-10 11:28:30|178.92|176.62|178.98|176.68|178.98|176.68|178.88|176.58|11
1652182120000|2022-05-10 11:28:40|178.99|176.69|178.92|176.62|178.99|176.69|178.91|176.61|13
1652182130000|2022-05-10 11:28:50|178.98|176.68|178.95|176.65|179|176.7|178.95|176.65|10
1652182140000|2022-05-10 11:29:00|178.94|176.64|179.09|176.79|179.09|176.79|178.92|176.62|11
1652182150000|2022-05-10 11:29:10|179.11|176.81|179.42|177.12|179.43|177.13|179.07|176.77|7
1652182160000|2022-05-10 11:29:20|179.41|177.11|179.33|177.03|179.41|177.11|179.33|177.03|9
1652182170000|2022-05-10 11:29:30|179.28|176.98|179.29|176.99|179.33|177.03|179.26|176.96|11
1652182180000|2022-05-10 11:29:40|179.27|176.97|179.36|177.06|179.42|177.12|179.27|176.97|11
1652182190000|2022-05-10 11:29:50|179.37|177.07|179.3|177|179.39|177.09|179.3|177|8
1652182200000|2022-05-10 11:30:00|179.28|176.98|179.27|176.97|179.28|176.98|179.25|176.95|8
1652182210000|2022-05-10 11:30:10|179.28|176.98|179.33|177.03|179.33|177.03|179.25|176.95|10
1652182220000|2022-05-10 11:30:20|179.32|177.02|179.44|177.14|179.44|177.14|179.32|177.02|11
1652182230000|2022-05-10 11:30:30|179.43|177.13|179|176.7|179.43|177.13|178.97|176.67|21
1652182240000|2022-05-10 11:30:40|178.97|176.67|178.98|176.68|178.99|176.69|178.93|176.63|10
1652182250000|2022-05-10 11:30:50|178.99|176.69|178.8|176.5|178.99|176.69|178.8|176.5|11
1652182260000|2022-05-10 11:31:00|178.79|176.49|178.87|176.57|178.87|176.57|178.79|176.49|8
1652182270000|2022-05-10 11:31:10|178.8|176.5|178.8|176.5|178.87|176.57|178.8|176.5|7
1652182280000|2022-05-10 11:31:20|178.81|176.51|178.66|176.36|178.81|176.51|178.66|176.36|12
1652182290000|2022-05-10 11:31:30|178.63|176.33|178.71|176.41|178.72|176.42|178.63|176.33|9
1652182300000|2022-05-10 11:31:40|178.76|176.46|178.78|176.48|178.87|176.57|178.76|176.46|16
1652182310000|2022-05-10 11:31:50|178.75|176.45|178.82|176.52|178.87|176.57|178.75|176.45|12
1652182320000|2022-05-10 11:32:00|178.79|176.49|178.89|176.59|178.89|176.59|178.79|176.49|9
1652182330000|2022-05-10 11:32:10|178.9|176.6|179.09|176.79|179.14|176.84|178.9|176.6|13
1652182340000|2022-05-10 11:32:20|179.11|176.81|179.1|176.8|179.28|176.98|179.1|176.8|15
1652182350000|2022-05-10 11:32:30|179.12|176.82|179.19|176.89|179.19|176.89|179.12|176.82|8
1652182360000|2022-05-10 11:32:40|179.18|176.88|179.19|176.89|179.21|176.91|179.14|176.84|9
1652182370000|2022-05-10 11:32:50|179.21|176.91|179|176.7|179.21|176.91|179|176.7|9
1652182380000|2022-05-10 11:33:00|179.07|176.77|179.09|176.79|179.09|176.79|179|176.7|9
1652182390000|2022-05-10 11:33:10|179.12|176.82|179.09|176.79|179.13|176.83|179.07|176.77|13
1652182400000|2022-05-10 11:33:20|179.1|176.8|179.36|177.06|179.37|177.07|179.1|176.8|10
1652182410000|2022-05-10 11:33:30|179.37|177.07|179.36|177.06|179.4|177.1|179.36|177.06|7
1652182420000|2022-05-10 11:33:40|179.2|176.9|179.09|176.79|179.2|176.9|179.02|176.72|12
1652182430000|2022-05-10 11:33:50|179.07|176.77|179.09|176.79|179.09|176.79|179.07|176.77|4
1652182440000|2022-05-10 11:34:00|179.1|176.8|179.46|177.16|179.47|177.17|179.09|176.79|12
1652182450000|2022-05-10 11:34:10|179.47|177.17|179.49|177.19|179.53|177.23|179.47|177.17|14
1652182460000|2022-05-10 11:34:20|179.56|177.26|179.8|177.5|179.91|177.61|179.51|177.21|24
1652182470000|2022-05-10 11:34:30|179.79|177.49|179.82|177.52|179.83|177.53|179.74|177.44|16
1652182480000|2022-05-10 11:34:40|179.84|177.54|179.56|177.26|179.84|177.54|179.52|177.22|17
1652182490000|2022-05-10 11:34:50|179.55|177.25|179.44|177.14|179.55|177.25|179.44|177.14|9
1652182500000|2022-05-10 11:35:00|179.43|177.13|179.01|176.71|179.46|177.16|179.01|176.71|23
1652182510000|2022-05-10 11:35:10|179|176.7|179.07|176.77|179.09|176.79|179|176.7|4
1652182520000|2022-05-10 11:35:20|179|176.7|179.02|176.72|179.02|176.72|179|176.7|5
1652182530000|2022-05-10 11:35:30|179|176.7|178.98|176.68|179|176.7|178.91|176.61|10
1652182540000|2022-05-10 11:35:40|179|176.7|179.08|176.78|179.08|176.78|179|176.7|8
1652182550000|2022-05-10 11:35:50|179.03|176.73|179.08|176.78|179.18|176.88|179.03|176.73|14
1652182560000|2022-05-10 11:36:00|179.09|176.79|179.12|176.82|179.12|176.82|179.09|176.79|6
1652182570000|2022-05-10 11:36:10|179.11|176.81|178.88|176.58|179.11|176.81|178.88|176.58|21
1652182580000|2022-05-10 11:36:20|178.9|176.6|178.98|176.68|179.01|176.71|178.87|176.57|18
1652182590000|2022-05-10 11:36:30|178.99|176.69|179|176.7|179.07|176.77|178.99|176.69|8
1652182600000|2022-05-10 11:36:40|179.01|176.71|178.92|176.62|179.01|176.71|178.91|176.61|10
1652182610000|2022-05-10 11:36:50|178.99|176.69|179.15|176.85|179.15|176.85|178.94|176.64|11
1652182620000|2022-05-10 11:37:00|179.16|176.86|179.2|176.9|179.2|176.9|179.09|176.79|8
1652182630000|2022-05-10 11:37:10|179.19|176.89|179.54|177.24|179.58|177.28|179.19|176.89|18
1652182640000|2022-05-10 11:37:20|179.55|177.25|179.79|177.49|179.83|177.53|179.55|177.25|27
1652182650000|2022-05-10 11:37:30|179.71|177.41|179.7|177.4|179.83|177.53|179.68|177.38|18
1652182660000|2022-05-10 11:37:40|179.78|177.48|179.77|177.47|179.87|177.57|179.73|177.43|17
1652182670000|2022-05-10 11:37:50|179.8|177.5|179.82|177.52|179.87|177.57|179.8|177.5|10
1652182680000|2022-05-10 11:38:00|179.86|177.56|179.83|177.53|179.86|177.56|179.82|177.52|3
1652182690000|2022-05-10 11:38:10|179.82|177.52|179.89|177.59|179.9|177.6|179.81|177.51|11
1652182700000|2022-05-10 11:38:20|179.88|177.58|179.89|177.59|179.9|177.6|179.8|177.5|8
1652182710000|2022-05-10 11:38:30|179.88|177.58|179.75|177.45|179.88|177.58|179.72|177.42|12
1652182720000|2022-05-10 11:38:40|179.69|177.39|179.52|177.22|179.77|177.47|179.52|177.22|20
1652182730000|2022-05-10 11:38:50|179.47|177.17|179.43|177.13|179.52|177.22|179.4|177.1|18
1652182740000|2022-05-10 11:39:00|179.45|177.15|179.6|177.3|179.6|177.3|179.42|177.12|14
1652182750000|2022-05-10 11:39:10|179.61|177.31|179.63|177.33|179.66|177.36|179.6|177.3|8
1652182760000|2022-05-10 11:39:20|179.61|177.31|179.57|177.27|179.62|177.32|179.5|177.2|17
1652182770000|2022-05-10 11:39:30|179.56|177.26|179.54|177.24|179.59|177.29|179.53|177.23|9
1652182780000|2022-05-10 11:39:40|179.58|177.28|179.59|177.29|179.59|177.29|179.55|177.25|4
1652182790000|2022-05-10 11:39:50|179.55|177.25|179.45|177.15|179.58|177.28|179.44|177.14|20
1652182800000|2022-05-10 11:40:00|179.46|177.16|179.37|177.07|179.5|177.2|179.33|177.03|18
1652182810000|2022-05-10 11:40:10|179.43|177.13|178.93|176.63|179.43|177.13|178.93|176.63|21
1652182820000|2022-05-10 11:40:20|179|176.7|179.19|176.89|179.21|176.91|179|176.7|15
1652182830000|2022-05-10 11:40:30|179.16|176.86|179.1|176.8|179.17|176.87|179.1|176.8|7
1652182840000|2022-05-10 11:40:40|179.09|176.79|179.09|176.79|179.1|176.8|179.01|176.71|7
1652182850000|2022-05-10 11:40:50|179.07|176.77|178.99|176.69|179.08|176.78|178.99|176.69|5
1652182860000|2022-05-10 11:41:00|179.02|176.72|179.09|176.79|179.11|176.81|178.98|176.68|17
1652182870000|2022-05-10 11:41:10|179.12|176.82|179.1|176.8|179.18|176.88|179.09|176.79|11
1652182880000|2022-05-10 11:41:20|179.09|176.79|179.09|176.79|179.09|176.79|179.09|176.79|1
1652182890000|2022-05-10 11:41:30|179.16|176.86|179.09|176.79|179.17|176.87|179.09|176.79|4
1652182900000|2022-05-10 11:41:40|179.1|176.8|179.19|176.89|179.19|176.89|179.1|176.8|8
1652182910000|2022-05-10 11:41:50|179.34|177.04|179.1|176.8|179.37|177.07|179.1|176.8|16
1652182920000|2022-05-10 11:42:00|179.14|176.84|179.35|177.05|179.35|177.05|179.14|176.84|8
1652182930000|2022-05-10 11:42:10|179.38|177.08|179.47|177.17|179.55|177.25|179.38|177.08|15
1652182940000|2022-05-10 11:42:20|179.42|177.12|179.61|177.31|179.61|177.31|179.4|177.1|19
1652182950000|2022-05-10 11:42:30|179.59|177.29|179.72|177.42|179.74|177.44|179.59|177.29|12
1652182960000|2022-05-10 11:42:40|179.73|177.43|179.74|177.44|179.79|177.49|179.68|177.38|13
1652182970000|2022-05-10 11:42:50|179.75|177.45|179.71|177.41|179.81|177.51|179.7|177.4|10
1652182980000|2022-05-10 11:43:00|179.72|177.42|179.71|177.41|179.78|177.48|179.7|177.4|15
1652182990000|2022-05-10 11:43:10|179.7|177.4|179.91|177.61|179.91|177.61|179.7|177.4|15
1652183000000|2022-05-10 11:43:20|179.89|177.59|180.08|177.78|180.08|177.78|179.89|177.59|7
1652183010000|2022-05-10 11:43:30|180.07|177.77|180.08|177.78|180.1|177.8|179.98|177.68|12
1652183020000|2022-05-10 11:43:40|180.09|177.79|180.13|177.83|180.19|177.89|180.09|177.79|12
1652183030000|2022-05-10 11:43:50|180.11|177.81|179.81|177.51|180.11|177.81|179.72|177.42|25
1652183040000|2022-05-10 11:44:00|179.85|177.55|179.82|177.52|179.89|177.59|179.82|177.52|11
1652183050000|2022-05-10 11:44:10|179.78|177.48|179.76|177.46|179.84|177.54|179.7|177.4|12
1652183060000|2022-05-10 11:44:20|179.82|177.52|179.76|177.46|179.82|177.52|179.7|177.4|13
1652183070000|2022-05-10 11:44:30|179.75|177.45|179.51|177.21|179.77|177.47|179.51|177.21|20
1652183080000|2022-05-10 11:44:40|179.48|177.18|179.5|177.2|179.52|177.22|179.45|177.15|12
1652183090000|2022-05-10 11:44:50|179.48|177.18|179.54|177.24|179.56|177.26|179.45|177.15|20
1652183100000|2022-05-10 11:45:00|179.57|177.27|179.48|177.18|179.64|177.34|179.48|177.18|22
1652183110000|2022-05-10 11:45:10|179.47|177.17|179.46|177.16|179.54|177.24|179.44|177.14|19
1652183120000|2022-05-10 11:45:20|179.45|177.15|178.98|176.68|179.45|177.15|178.98|176.68|17
1652183130000|2022-05-10 11:45:30|178.99|176.69|179.18|176.88|179.2|176.9|178.99|176.69|23
1652183140000|2022-05-10 11:45:40|179.16|176.86|179.1|176.8|179.16|176.86|179.1|176.8|5
1652183150000|2022-05-10 11:45:50|179.09|176.79|179.1|176.8|179.1|176.8|179.09|176.79|2
1652183160000|2022-05-10 11:46:00|179.12|176.82|179.13|176.83|179.13|176.83|179.1|176.8|3
1652183170000|2022-05-10 11:46:10|179.18|176.88|179.39|177.09|179.39|177.09|179.18|176.88|8
1652183180000|2022-05-10 11:46:20|179.38|177.08|179.44|177.14|179.44|177.14|179.36|177.06|16
1652183190000|2022-05-10 11:46:30|179.45|177.15|179.38|177.08|179.45|177.15|179.38|177.08|4
1652183200000|2022-05-10 11:46:40|179.37|177.07|179.39|177.09|179.42|177.12|179.36|177.06|8
1652183210000|2022-05-10 11:46:50|179.37|177.07|179.33|177.03|179.4|177.1|179.32|177.02|11
1652183220000|2022-05-10 11:47:00|179.32|177.02|179.36|177.06|179.37|177.07|179.27|176.97|15
1652183230000|2022-05-10 11:47:10|179.35|177.05|179.44|177.14|179.44|177.14|179.35|177.05|4
1652183250000|2022-05-10 11:47:30|179.5|177.2|179.46|177.16|179.5|177.2|179.45|177.15|6
1652183260000|2022-05-10 11:47:40|179.45|177.15|179.45|177.15|179.45|177.15|179.45|177.15|1
1652183270000|2022-05-10 11:47:50|179.52|177.22|179.55|177.25|179.55|177.25|179.52|177.22|6
1652183280000|2022-05-10 11:48:00|179.6|177.3|179.66|177.36|179.66|177.36|179.6|177.3|6
1652183290000|2022-05-10 11:48:10|179.62|177.32|179.57|177.27|179.71|177.41|179.56|177.26|17
1652183300000|2022-05-10 11:48:20|179.61|177.31|179.66|177.36|179.66|177.36|179.61|177.31|7
1652183320000|2022-05-10 11:48:40|179.61|177.31|179.6|177.3|179.66|177.36|179.56|177.26|12
1652183330000|2022-05-10 11:48:50|179.56|177.26|179.42|177.12|179.57|177.27|179.42|177.12|20
1652183340000|2022-05-10 11:49:00|179.41|177.11|179.34|177.04|179.41|177.11|179.34|177.04|5
1652183350000|2022-05-10 11:49:10|179.33|177.03|179.01|176.71|179.33|177.03|179.01|176.71|10
1652183360000|2022-05-10 11:49:20|179.02|176.72|178.86|176.56|179.02|176.72|178.74|176.44|17
1652183370000|2022-05-10 11:49:30|178.87|176.57|178.9|176.6|178.91|176.61|178.79|176.49|11
1652183380000|2022-05-10 11:49:40|178.94|176.64|179|176.7|179|176.7|178.94|176.64|7
1652183390000|2022-05-10 11:49:50|178.98|176.68|178.99|176.69|179|176.7|178.98|176.68|4
1652183400000|2022-05-10 11:50:00|179.01|176.71|179|176.7|179.01|176.71|178.99|176.69|3
1652183410000|2022-05-10 11:50:10|179.02|176.72|179.09|176.79|179.09|176.79|179.02|176.72|4
1652183420000|2022-05-10 11:50:20|179.01|176.71|179|176.7|179.03|176.73|178.96|176.66|6
1652183430000|2022-05-10 11:50:30|179.03|176.73|178.9|176.6|179.03|176.73|178.9|176.6|6
1652183440000|2022-05-10 11:50:40|178.92|176.62|178.74|176.44|178.92|176.62|178.7|176.4|13
1652183450000|2022-05-10 11:50:50|178.75|176.45|178.75|176.45|178.81|176.51|178.74|176.44|12
1652183460000|2022-05-10 11:51:00|178.74|176.44|178.87|176.57|178.88|176.58|178.69|176.39|13
1652183470000|2022-05-10 11:51:10|178.89|176.59|178.89|176.59|178.94|176.64|178.88|176.58|7
1652183480000|2022-05-10 11:51:20|178.88|176.58|178.9|176.6|178.9|176.6|178.79|176.49|11
1652183490000|2022-05-10 11:51:30|178.88|176.58|178.8|176.5|178.88|176.58|178.8|176.5|4
1652183500000|2022-05-10 11:51:40|178.81|176.51|178.89|176.59|178.92|176.62|178.81|176.51|7
1652183510000|2022-05-10 11:51:50|178.94|176.64|178.99|176.69|178.99|176.69|178.93|176.63|4
1652183520000|2022-05-10 11:52:00|178.98|176.68|179.09|176.79|179.09|176.79|178.98|176.68|9
1652183530000|2022-05-10 11:52:10|179.08|176.78|179|176.7|179.14|176.84|179|176.7|8
1652183540000|2022-05-10 11:52:20|179.01|176.71|179.15|176.85|179.15|176.85|178.99|176.69|6
1652183550000|2022-05-10 11:52:30|179.16|176.86|179.33|177.03|179.34|177.04|179.16|176.86|12
1652183560000|2022-05-10 11:52:40|179.36|177.06|179.43|177.13|179.43|177.13|179.36|177.06|10
1652183570000|2022-05-10 11:52:50|179.47|177.17|179.46|177.16|179.5|177.2|179.46|177.16|3
1652183580000|2022-05-10 11:53:00|179.43|177.13|179.54|177.24|179.58|177.28|179.43|177.13|9
1652183590000|2022-05-10 11:53:10|179.55|177.25|179.68|177.38|179.68|177.38|179.55|177.25|7
1652183600000|2022-05-10 11:53:20|179.66|177.36|179.63|177.33|179.68|177.38|179.59|177.29|14
1652183610000|2022-05-10 11:53:30|179.64|177.34|179.66|177.36|179.67|177.37|179.64|177.34|3
1652183620000|2022-05-10 11:53:40|179.7|177.4|179.73|177.43|179.73|177.43|179.68|177.38|4
1652183630000|2022-05-10 11:53:50|179.71|177.41|179.73|177.43|179.73|177.43|179.7|177.4|3
1652183640000|2022-05-10 11:54:00|179.72|177.42|179.73|177.43|179.75|177.45|179.66|177.36|13
1652183650000|2022-05-10 11:54:10|179.74|177.44|179.62|177.32|179.74|177.44|179.62|177.32|5
1652183660000|2022-05-10 11:54:20|179.57|177.27|179.1|176.8|179.62|177.32|179.07|176.77|21
1652183670000|2022-05-10 11:54:30|179.12|176.82|179.19|176.89|179.19|176.89|179.1|176.8|5
1652183680000|2022-05-10 11:54:40|179.18|176.88|179.2|176.9|179.2|176.9|179.18|176.88|3
1652183690000|2022-05-10 11:54:50|179.19|176.89|179|176.7|179.19|176.89|179|176.7|13
1652183700000|2022-05-10 11:55:00|179.08|176.78|178.94|176.64|179.17|176.87|178.94|176.64|15
1652183710000|2022-05-10 11:55:10|178.93|176.63|178.92|176.62|178.99|176.69|178.92|176.62|14
1652183720000|2022-05-10 11:55:20|178.96|176.66|179.09|176.79|179.09|176.79|178.91|176.61|13
1652183730000|2022-05-10 11:55:30|179.17|176.87|179.37|177.07|179.37|177.07|179.16|176.86|9
1652183740000|2022-05-10 11:55:40|179.38|177.08|179.46|177.16|179.5|177.2|179.37|177.07|8
1652183750000|2022-05-10 11:55:50|179.45|177.15|179.51|177.21|179.51|177.21|179.45|177.15|5
1652183760000|2022-05-10 11:56:00|179.52|177.22|179.52|177.22|179.63|177.33|179.44|177.14|20
1652183770000|2022-05-10 11:56:10|179.54|177.24|179.56|177.26|179.56|177.26|179.52|177.22|5
1652183780000|2022-05-10 11:56:20|179.65|177.35|179.62|177.32|179.65|177.35|179.62|177.32|3
1652183790000|2022-05-10 11:56:30|179.6|177.3|179.62|177.32|179.62|177.32|179.6|177.3|2
1652183800000|2022-05-10 11:56:40|179.57|177.27|179.59|177.29|179.62|177.32|179.57|177.27|5
1652183810000|2022-05-10 11:56:50|179.61|177.31|179.48|177.18|179.7|177.4|179.47|177.17|20
1652183820000|2022-05-10 11:57:00|179.45|177.15|179.44|177.14|179.47|177.17|179.4|177.1|13
1652183830000|2022-05-10 11:57:10|179.45|177.15|179.37|177.07|179.47|177.17|179.36|177.06|11
1652183840000|2022-05-10 11:57:20|179.4|177.1|179.09|176.79|179.4|177.1|179.09|176.79|6
1652183850000|2022-05-10 11:57:30|179.06|176.76|179.08|176.78|179.08|176.78|178.96|176.66|12
1652183860000|2022-05-10 11:57:40|179.02|176.72|179.12|176.82|179.12|176.82|178.99|176.69|15
1652183870000|2022-05-10 11:57:50|179.13|176.83|179.18|176.88|179.21|176.91|179.13|176.83|8
1652183880000|2022-05-10 11:58:00|179.1|176.8|179.19|176.89|179.19|176.89|179.1|176.8|7
1652183890000|2022-05-10 11:58:10|179.23|176.93|179.41|177.11|179.41|177.11|179.22|176.92|9
1652183900000|2022-05-10 11:58:20|179.38|177.08|179.37|177.07|179.41|177.11|179.35|177.05|14
1652183910000|2022-05-10 11:58:30|179.38|177.08|179.37|177.07|179.38|177.08|179.36|177.06|4
1652183920000|2022-05-10 11:58:40|179.36|177.06|179.48|177.18|179.54|177.24|179.36|177.06|14
1652183930000|2022-05-10 11:58:50|179.47|177.17|179.43|177.13|179.51|177.21|179.43|177.13|8
1652183940000|2022-05-10 11:59:00|179.42|177.12|179.08|176.78|179.42|177.12|179.05|176.75|19
1652183950000|2022-05-10 11:59:10|179.06|176.76|179.41|177.11|179.41|177.11|179|176.7|16
1652183960000|2022-05-10 11:59:20|179.42|177.12|179.33|177.03|179.44|177.14|179.3|177|12
1652183970000|2022-05-10 11:59:30|179.34|177.04|179.37|177.07|179.39|177.09|179.32|177.02|9
1652183980000|2022-05-10 11:59:40|179.39|177.09|179.38|177.08|179.39|177.09|179.3|177|10
1652183990000|2022-05-10 11:59:50|179.39|177.09|179.37|177.07|179.42|177.12|179.37|177.07|6
1652184000000|2022-05-10 12:00:00|179.41|177.11|179.43|177.13|179.43|177.13|179.3|177|25
1652184010000|2022-05-10 12:00:10|179.44|177.14|179.51|177.21|179.52|177.22|179.4|177.1|22
1652184020000|2022-05-10 12:00:20|179.52|177.22|179.52|177.22|179.53|177.23|179.5|177.2|16
1652184030000|2022-05-10 12:00:30|179.5|177.2|179.51|177.21|179.53|177.23|179.5|177.2|15
1652184040000|2022-05-10 12:00:40|179.5|177.2|179.42|177.12|179.5|177.2|179.42|177.12|17
1652184050000|2022-05-10 12:00:50|179.43|177.13|179.58|177.28|179.59|177.29|179.42|177.12|25
1652184060000|2022-05-10 12:01:00|179.57|177.27|179.72|177.42|179.72|177.42|179.57|177.27|17
1652184070000|2022-05-10 12:01:10|179.71|177.41|179.67|177.37|179.74|177.44|179.66|177.36|9
1652184080000|2022-05-10 12:01:20|179.72|177.42|179.72|177.42|179.74|177.44|179.71|177.41|7
1652184090000|2022-05-10 12:01:30|179.74|177.44|179.64|177.34|179.74|177.44|179.63|177.33|15
1652184100000|2022-05-10 12:01:40|179.65|177.35|179.63|177.33|179.65|177.35|179.59|177.29|12
1652184110000|2022-05-10 12:01:50|179.62|177.32|179.56|177.26|179.62|177.32|179.56|177.26|5
1652184120000|2022-05-10 12:02:00|179.51|177.21|179.61|177.31|179.62|177.32|179.51|177.21|6
1652184130000|2022-05-10 12:02:10|179.62|177.32|179.63|177.33|179.63|177.33|179.6|177.3|7
1652184140000|2022-05-10 12:02:20|179.68|177.38|179.75|177.45|179.8|177.5|179.68|177.38|14
1652184150000|2022-05-10 12:02:30|179.8|177.5|179.82|177.52|179.87|177.57|179.8|177.5|12
1652184160000|2022-05-10 12:02:40|179.84|177.54|179.82|177.52|179.84|177.54|179.78|177.48|18
1652184170000|2022-05-10 12:02:50|179.83|177.53|179.89|177.59|179.89|177.59|179.79|177.49|8
1652184180000|2022-05-10 12:03:00|179.88|177.58|179.75|177.45|179.89|177.59|179.75|177.45|18
1652184190000|2022-05-10 12:03:10|179.77|177.47|179.72|177.42|179.77|177.47|179.71|177.41|14
1652184200000|2022-05-10 12:03:20|179.71|177.41|179.72|177.42|179.74|177.44|179.66|177.36|12
1652184210000|2022-05-10 12:03:30|179.73|177.43|179.74|177.44|179.79|177.49|179.73|177.43|9
1652184220000|2022-05-10 12:03:40|179.73|177.43|179.75|177.45|179.75|177.45|179.71|177.41|7
1652184230000|2022-05-10 12:03:50|179.74|177.44|179.75|177.45|179.83|177.53|179.74|177.44|13
1652184240000|2022-05-10 12:04:00|179.74|177.44|179.49|177.19|179.74|177.44|179.47|177.17|15
1652184250000|2022-05-10 12:04:10|179.45|177.15|179.38|177.08|179.45|177.15|179.31|177.01|18
1652184260000|2022-05-10 12:04:20|179.39|177.09|179.43|177.13|179.45|177.15|179.3|177|12
1652184270000|2022-05-10 12:04:30|179.41|177.11|179.37|177.07|179.41|177.11|179.35|177.05|11
1652184280000|2022-05-10 12:04:40|179.36|177.06|179.08|176.78|179.39|177.09|179.07|176.77|14
1652184290000|2022-05-10 12:04:50|179.07|176.77|178.86|176.56|179.07|176.77|178.8|176.5|17
1652184300000|2022-05-10 12:05:00|178.84|176.54|178.74|176.44|178.87|176.57|178.74|176.44|22
1652184310000|2022-05-10 12:05:10|178.73|176.43|178.47|176.17|178.74|176.44|178.45|176.15|25
1652184320000|2022-05-10 12:05:20|178.46|176.16|178.13|175.83|178.5|176.2|178.12|175.82|24
1652184330000|2022-05-10 12:05:30|178.12|175.82|178.07|175.77|178.17|175.87|178.01|175.71|23
1652184340000|2022-05-10 12:05:40|178.1|175.8|178|175.7|178.1|175.8|177.98|175.68|8
1652184350000|2022-05-10 12:05:50|177.99|175.69|178.09|175.79|178.1|175.8|177.98|175.68|9
1652184360000|2022-05-10 12:06:00|178.05|175.75|178.41|176.11|178.43|176.13|177.98|175.68|18
1652184370000|2022-05-10 12:06:10|178.37|176.07|178.08|175.78|178.39|176.09|178|175.7|16
1652184380000|2022-05-10 12:06:20|178.09|175.79|178.09|175.79|178.09|175.79|178.03|175.73|10
1652184390000|2022-05-10 12:06:30|178.07|175.77|178.27|175.97|178.27|175.97|178.04|175.74|17
1652184400000|2022-05-10 12:06:40|178.28|175.98|178.37|176.07|178.39|176.09|178.28|175.98|6
1652184410000|2022-05-10 12:06:50|178.38|176.08|178.46|176.16|178.49|176.19|178.37|176.07|11
1652184420000|2022-05-10 12:07:00|178.47|176.17|178.43|176.13|178.48|176.18|178.4|176.1|9
1652184430000|2022-05-10 12:07:10|178.39|176.09|178.25|175.95|178.41|176.11|178.25|175.95|16
1652184440000|2022-05-10 12:07:20|178.26|175.96|178.26|175.96|178.29|175.99|178.18|175.88|11
1652184450000|2022-05-10 12:07:30|178.27|175.97|178.34|176.04|178.38|176.08|178.26|175.96|10
1652184460000|2022-05-10 12:07:40|178.33|176.03|178.34|176.04|178.35|176.05|178.26|175.96|12
1652184470000|2022-05-10 12:07:50|178.33|176.03|178.35|176.05|178.36|176.06|178.33|176.03|9
1652184480000|2022-05-10 12:08:00|178.37|176.07|178.3|176|178.38|176.08|178.3|176|6
1652184490000|2022-05-10 12:08:10|178.28|175.98|178.43|176.13|178.43|176.13|178.28|175.98|11
1652184500000|2022-05-10 12:08:20|178.48|176.18|178.63|176.33|178.63|176.33|178.45|176.15|14
1652184510000|2022-05-10 12:08:30|178.67|176.37|178.73|176.43|178.75|176.45|178.66|176.36|16
1652184520000|2022-05-10 12:08:40|178.75|176.45|178.86|176.56|178.87|176.57|178.69|176.39|18
1652184530000|2022-05-10 12:08:50|178.87|176.57|179|176.7|179|176.7|178.86|176.56|11
1652184540000|2022-05-10 12:09:00|178.95|176.65|178.88|176.58|178.97|176.67|178.88|176.58|8
1652184550000|2022-05-10 12:09:10|178.86|176.56|178.87|176.57|178.89|176.59|178.83|176.53|9
1652184560000|2022-05-10 12:09:20|178.88|176.58|178.83|176.53|178.89|176.59|178.77|176.47|16
1652184570000|2022-05-10 12:09:30|178.82|176.52|178.65|176.35|178.82|176.52|178.65|176.35|14
1652184580000|2022-05-10 12:09:40|178.64|176.34|178.53|176.23|178.65|176.35|178.51|176.21|14
1652184590000|2022-05-10 12:09:50|178.49|176.19|178.47|176.17|178.54|176.24|178.45|176.15|18
1652184600000|2022-05-10 12:10:00|178.52|176.22|178.61|176.31|178.69|176.39|178.41|176.11|19
1652184610000|2022-05-10 12:10:10|178.64|176.34|178.7|176.4|178.75|176.45|178.62|176.32|10
1652184620000|2022-05-10 12:10:20|178.68|176.38|178.59|176.29|178.68|176.38|178.59|176.29|3
1652184630000|2022-05-10 12:10:30|178.66|176.36|178.77|176.47|178.82|176.52|178.66|176.36|15
1652184640000|2022-05-10 12:10:40|178.74|176.44|178.74|176.44|178.74|176.44|178.66|176.36|6
1652184650000|2022-05-10 12:10:50|178.76|176.46|178.81|176.51|178.82|176.52|178.73|176.43|13
1652184660000|2022-05-10 12:11:00|178.8|176.5|178.69|176.39|178.87|176.57|178.69|176.39|12
1652184670000|2022-05-10 12:11:10|178.7|176.4|178.64|176.34|178.7|176.4|178.64|176.34|7
1652184680000|2022-05-10 12:11:20|178.57|176.27|178.63|176.33|178.67|176.37|178.57|176.27|12
1652184690000|2022-05-10 12:11:30|178.58|176.28|178.66|176.36|178.68|176.38|178.58|176.28|9
1652184700000|2022-05-10 12:11:40|178.65|176.35|178.52|176.22|178.65|176.35|178.49|176.19|12
1652184710000|2022-05-10 12:11:50|178.48|176.18|178.47|176.17|178.49|176.19|178.39|176.09|12
1652184720000|2022-05-10 12:12:00|178.46|176.16|178.57|176.27|178.57|176.27|178.46|176.16|9
1652184730000|2022-05-10 12:12:10|178.63|176.33|178.81|176.51|178.81|176.51|178.63|176.33|12
1652184740000|2022-05-10 12:12:20|178.86|176.56|178.79|176.49|179.02|176.72|178.79|176.49|16
1652184750000|2022-05-10 12:12:30|178.82|176.52|178.74|176.44|178.84|176.54|178.72|176.42|10
1652184760000|2022-05-10 12:12:40|178.7|176.4|178.59|176.29|178.7|176.4|178.59|176.29|18
1652184770000|2022-05-10 12:12:50|178.57|176.27|178.65|176.35|178.73|176.43|178.57|176.27|18
1652184780000|2022-05-10 12:13:00|178.66|176.36|178.72|176.42|178.72|176.42|178.57|176.27|22
1652184790000|2022-05-10 12:13:10|178.71|176.41|178.66|176.36|178.71|176.41|178.66|176.36|5
1652184800000|2022-05-10 12:13:20|178.67|176.37|178.51|176.21|178.73|176.43|178.51|176.21|10
1652184810000|2022-05-10 12:13:30|178.54|176.24|178.54|176.24|178.55|176.25|178.47|176.17|12
1652184820000|2022-05-10 12:13:40|178.53|176.23|178.18|175.88|178.57|176.27|178.17|175.87|23
1652184830000|2022-05-10 12:13:50|178.34|176.04|178.38|176.08|178.42|176.12|178.29|175.99|15
1652184840000|2022-05-10 12:14:00|178.42|176.12|178.38|176.08|178.42|176.12|178.36|176.06|4
1652184850000|2022-05-10 12:14:10|178.37|176.07|178.29|175.99|178.37|176.07|178.21|175.91|6
1652184860000|2022-05-10 12:14:20|178.31|176.01|178.27|175.97|178.36|176.06|178.27|175.97|8
1652184870000|2022-05-10 12:14:30|178.26|175.96|178.28|175.98|178.28|175.98|178.08|175.78|11
1652184880000|2022-05-10 12:14:40|178.29|175.99|178.54|176.24|178.54|176.24|178.28|175.98|9
1652184890000|2022-05-10 12:14:50|178.58|176.28|178.66|176.36|178.7|176.4|178.58|176.28|14
1652184900000|2022-05-10 12:15:00|178.65|176.35|178.58|176.28|178.68|176.38|178.58|176.28|11
1652184910000|2022-05-10 12:15:10|178.57|176.27|178.55|176.25|178.59|176.29|178.55|176.25|6
1652184920000|2022-05-10 12:15:20|178.54|176.24|178.69|176.39|178.69|176.39|178.54|176.24|14
1652184930000|2022-05-10 12:15:30|178.7|176.4|178.74|176.44|178.77|176.47|178.68|176.38|5
1652184940000|2022-05-10 12:15:40|178.73|176.43|178.66|176.36|178.73|176.43|178.65|176.35|6
1652184950000|2022-05-10 12:15:50|178.65|176.35|178.65|176.35|178.7|176.4|178.65|176.35|4
1652184960000|2022-05-10 12:16:00|178.66|176.36|178.77|176.47|178.81|176.51|178.65|176.35|17
1652184970000|2022-05-10 12:16:10|178.71|176.41|178.66|176.36|178.75|176.45|178.6|176.3|20
1652184980000|2022-05-10 12:16:20|178.73|176.43|178.78|176.48|178.8|176.5|178.73|176.43|7
1652184990000|2022-05-10 12:16:30|178.79|176.49|178.88|176.58|178.88|176.58|178.79|176.49|6
1652185010000|2022-05-10 12:16:50|178.87|176.57|178.91|176.61|178.92|176.62|178.87|176.57|7
1652185020000|2022-05-10 12:17:00|178.89|176.59|178.97|176.67|178.99|176.69|178.89|176.59|7
1652185030000|2022-05-10 12:17:10|179.02|176.72|178.98|176.68|179.03|176.73|178.98|176.68|5
1652185040000|2022-05-10 12:17:20|178.99|176.69|179.26|176.96|179.34|177.04|178.99|176.69|10
1652185050000|2022-05-10 12:17:30|179.29|176.99|179.39|177.09|179.45|177.15|179.29|176.99|10
1652185060000|2022-05-10 12:17:40|179.44|177.14|179.64|177.34|179.66|177.36|179.44|177.14|17
1652185070000|2022-05-10 12:17:50|179.65|177.35|179.79|177.49|179.82|177.52|179.64|177.34|16
1652185080000|2022-05-10 12:18:00|179.78|177.48|179.78|177.48|179.78|177.48|179.7|177.4|8
1652185090000|2022-05-10 12:18:10|179.8|177.5|179.7|177.4|179.81|177.51|179.69|177.39|15
1652185100000|2022-05-10 12:18:20|179.66|177.36|179.57|177.27|179.66|177.36|179.55|177.25|11
1652185110000|2022-05-10 12:18:30|179.55|177.25|179.55|177.25|179.57|177.27|179.55|177.25|4
1652185120000|2022-05-10 12:18:40|179.54|177.24|179.52|177.22|179.55|177.25|179.44|177.14|18
1652185130000|2022-05-10 12:18:50|179.53|177.23|179.47|177.17|179.53|177.23|179.46|177.16|10
1652185140000|2022-05-10 12:19:00|179.51|177.21|179.54|177.24|179.55|177.25|179.51|177.21|11
1652185150000|2022-05-10 12:19:10|179.58|177.28|179.82|177.52|179.86|177.56|179.57|177.27|18
1652185160000|2022-05-10 12:19:20|179.84|177.54|179.9|177.6|179.9|177.6|179.84|177.54|7
1652185170000|2022-05-10 12:19:30|179.97|177.67|179.79|177.49|180.01|177.71|179.75|177.45|25
1652185180000|2022-05-10 12:19:40|179.85|177.55|179.78|177.48|179.86|177.56|179.75|177.45|8
1652185190000|2022-05-10 12:19:50|179.79|177.49|179.98|177.68|179.99|177.69|179.78|177.48|13
1652185200000|2022-05-10 12:20:00|179.99|177.69|179.82|177.52|179.99|177.69|179.82|177.52|11
1652185210000|2022-05-10 12:20:10|179.83|177.53|179.74|177.44|179.91|177.61|179.72|177.42|14
1652185220000|2022-05-10 12:20:20|179.73|177.43|179.77|177.47|179.83|177.53|179.72|177.42|11
1652185230000|2022-05-10 12:20:30|179.83|177.53|179.83|177.53|179.91|177.61|179.8|177.5|17
1652185240000|2022-05-10 12:20:40|179.84|177.54|179.79|177.49|179.84|177.54|179.79|177.49|6
1652185250000|2022-05-10 12:20:50|179.74|177.44|179.8|177.5|179.8|177.5|179.74|177.44|3
1652185260000|2022-05-10 12:21:00|179.79|177.49|179.74|177.44|179.83|177.53|179.67|177.37|16
1652185270000|2022-05-10 12:21:10|179.73|177.43|179.74|177.44|179.8|177.5|179.71|177.41|11
1652185280000|2022-05-10 12:21:20|179.76|177.46|179.66|177.36|179.77|177.47|179.66|177.36|9
1652185290000|2022-05-10 12:21:30|179.67|177.37|179.66|177.36|179.74|177.44|179.66|177.36|12
1652185300000|2022-05-10 12:21:40|179.68|177.38|179.65|177.35|179.68|177.38|179.65|177.35|3
1652185310000|2022-05-10 12:21:50|179.66|177.36|179.73|177.43|179.74|177.44|179.65|177.35|11
1652185320000|2022-05-10 12:22:00|179.72|177.42|179.68|177.38|179.79|177.49|179.68|177.38|8
1652185330000|2022-05-10 12:22:10|179.67|177.37|179.64|177.34|179.71|177.41|179.64|177.34|12
1652185340000|2022-05-10 12:22:20|179.66|177.36|179.58|177.28|179.67|177.37|179.56|177.26|14
1652185350000|2022-05-10 12:22:30|179.6|177.3|179.44|177.14|179.6|177.3|179.44|177.14|7
1652185360000|2022-05-10 12:22:40|179.46|177.16|179.38|177.08|179.46|177.16|179.3|177|7
1652185370000|2022-05-10 12:22:50|179.39|177.09|179.38|177.08|179.43|177.13|179.38|177.08|6
1652185380000|2022-05-10 12:23:00|179.39|177.09|179.45|177.15|179.45|177.15|179.38|177.08|8
1652185390000|2022-05-10 12:23:10|179.46|177.16|179.55|177.25|179.55|177.25|179.38|177.08|16
1652185400000|2022-05-10 12:23:20|179.54|177.24|179.57|177.27|179.61|177.31|179.53|177.23|12
1652185410000|2022-05-10 12:23:30|179.55|177.25|179.58|177.28|179.63|177.33|179.47|177.17|11
1652185420000|2022-05-10 12:23:40|179.57|177.27|179.42|177.12|179.57|177.27|179.41|177.11|11
1652185430000|2022-05-10 12:23:50|179.41|177.11|179.44|177.14|179.45|177.15|179.37|177.07|13
1652185440000|2022-05-10 12:24:00|179.45|177.15|179.62|177.32|179.62|177.32|179.45|177.15|7
1652185450000|2022-05-10 12:24:10|179.6|177.3|179.64|177.34|179.65|177.35|179.56|177.26|13
1652185460000|2022-05-10 12:24:20|179.69|177.39|179.6|177.3|179.69|177.39|179.59|177.29|14
1652185470000|2022-05-10 12:24:30|179.59|177.29|179.55|177.25|179.59|177.29|179.53|177.23|14
1652185480000|2022-05-10 12:24:40|179.63|177.33|179.48|177.18|179.63|177.33|179.48|177.18|15
1652185490000|2022-05-10 12:24:50|179.47|177.17|179.48|177.18|179.48|177.18|179.47|177.17|4
1652185500000|2022-05-10 12:25:00|179.54|177.24|179.58|177.28|179.58|177.28|179.49|177.19|8
1652185510000|2022-05-10 12:25:10|179.59|177.29|179.67|177.37|179.74|177.44|179.59|177.29|18
1652185520000|2022-05-10 12:25:20|179.66|177.36|179.74|177.44|179.75|177.45|179.66|177.36|11
1652185530000|2022-05-10 12:25:30|179.75|177.45|179.73|177.43|179.77|177.47|179.73|177.43|4
1652185540000|2022-05-10 12:25:40|179.72|177.42|179.73|177.43|179.73|177.43|179.72|177.42|2
1652185550000|2022-05-10 12:25:50|179.72|177.42|179.67|177.37|179.72|177.42|179.65|177.35|10
1652185560000|2022-05-10 12:26:00|179.65|177.35|179.62|177.32|179.65|177.35|179.62|177.32|7
1652185570000|2022-05-10 12:26:10|179.63|177.33|179.66|177.36|179.66|177.36|179.62|177.32|4
1652185580000|2022-05-10 12:26:20|179.65|177.35|179.65|177.35|179.66|177.36|179.62|177.32|9
1652185590000|2022-05-10 12:26:30|179.64|177.34|179.72|177.42|179.73|177.43|179.64|177.34|11
1652185600000|2022-05-10 12:26:40|179.73|177.43|179.72|177.42|179.73|177.43|179.72|177.42|4
1652185610000|2022-05-10 12:26:50|179.76|177.46|179.65|177.35|179.76|177.46|179.65|177.35|10
1652185620000|2022-05-10 12:27:00|179.66|177.36|179.73|177.43|179.75|177.45|179.65|177.35|8
1652185630000|2022-05-10 12:27:10|179.7|177.4|179.75|177.45|179.81|177.51|179.7|177.4|8
1652185640000|2022-05-10 12:27:20|179.74|177.44|179.73|177.43|179.74|177.44|179.73|177.43|2
1652185650000|2022-05-10 12:27:30|179.74|177.44|179.77|177.47|179.77|177.47|179.74|177.44|2
1652185660000|2022-05-10 12:27:40|179.8|177.5|179.93|177.63|179.95|177.65|179.79|177.49|14
1652185670000|2022-05-10 12:27:50|179.91|177.61|179.91|177.61|179.91|177.61|179.89|177.59|3
1652185680000|2022-05-10 12:28:00|179.92|177.62|180.07|177.77|180.07|177.77|179.91|177.61|11
1652185690000|2022-05-10 12:28:10|180.08|177.78|180.17|177.87|180.17|177.87|180.05|177.75|10
1652185700000|2022-05-10 12:28:20|180.18|177.88|180.09|177.79|180.18|177.88|180.08|177.78|10
1652185710000|2022-05-10 12:28:30|180.06|177.76|180.02|177.72|180.06|177.76|180|177.7|6
1652185720000|2022-05-10 12:28:40|180.01|177.71|180.07|177.77|180.09|177.79|180.01|177.71|4
1652185730000|2022-05-10 12:28:50|180.05|177.75|180.08|177.78|180.08|177.78|180.03|177.73|6
1652185740000|2022-05-10 12:29:00|180.03|177.73|180|177.7|180.09|177.79|179.99|177.69|12
1652185750000|2022-05-10 12:29:10|179.99|177.69|179.9|177.6|179.99|177.69|179.89|177.59|6
1652185760000|2022-05-10 12:29:20|179.92|177.62|179.98|177.68|179.99|177.69|179.89|177.59|8
1652185770000|2022-05-10 12:29:30|179.99|177.69|179.98|177.68|180.09|177.79|179.96|177.66|21
1652185780000|2022-05-10 12:29:40|179.97|177.67|179.76|177.46|179.97|177.67|179.76|177.46|23
1652185790000|2022-05-10 12:29:50|179.77|177.47|179.81|177.51|179.85|177.55|179.76|177.46|19
1652185800000|2022-05-10 12:30:00|179.8|177.5|179.56|177.26|179.85|177.55|179.56|177.26|16
1652185810000|2022-05-10 12:30:10|179.54|177.24|179.69|177.39|179.69|177.39|179.45|177.15|26
1652185820000|2022-05-10 12:30:20|179.67|177.37|179.71|177.41|179.74|177.44|179.61|177.31|11
1652185830000|2022-05-10 12:30:30|179.76|177.46|179.83|177.53|179.83|177.53|179.71|177.41|9
1652185840000|2022-05-10 12:30:40|179.82|177.52|179.81|177.51|179.86|177.56|179.75|177.45|16
1652185850000|2022-05-10 12:30:50|179.8|177.5|179.84|177.54|179.85|177.55|179.8|177.5|7
1652185860000|2022-05-10 12:31:00|179.85|177.55|179.79|177.49|179.93|177.63|179.79|177.49|17
1652185870000|2022-05-10 12:31:10|179.8|177.5|179.89|177.59|179.9|177.6|179.8|177.5|7
1652185880000|2022-05-10 12:31:20|179.88|177.58|180.23|177.93|180.25|177.95|179.87|177.57|25
1652185890000|2022-05-10 12:31:30|180.28|177.98|180|177.7|180.28|177.98|180|177.7|9
1652185900000|2022-05-10 12:31:40|179.98|177.68|180.08|177.78|180.09|177.79|179.95|177.65|8
1652185910000|2022-05-10 12:31:50|180.09|177.79|180.09|177.79|180.09|177.79|180.07|177.77|3
1652185920000|2022-05-10 12:32:00|180.08|177.78|180.39|178.09|180.41|178.11|179.99|177.69|17
1652185930000|2022-05-10 12:32:10|180.32|178.02|180.34|178.04|180.34|178.04|180.28|177.98|8
1652185940000|2022-05-10 12:32:20|180.38|178.08|180.39|178.09|180.39|178.09|180.38|178.08|2
1652185950000|2022-05-10 12:32:30|180.4|178.1|180.41|178.11|180.41|178.11|180.4|178.1|2
1652185960000|2022-05-10 12:32:40|180.37|178.07|180.43|178.13|180.45|178.15|180.35|178.05|11
1652185970000|2022-05-10 12:32:50|180.45|178.15|180.47|178.17|180.54|178.24|180.45|178.15|10
1652185980000|2022-05-10 12:33:00|180.54|178.24|180.38|178.08|180.55|178.25|180.38|178.08|17
1652185990000|2022-05-10 12:33:10|180.37|178.07|180.27|177.97|180.4|178.1|180.26|177.96|13
1652186000000|2022-05-10 12:33:20|180.26|177.96|180.27|177.97|180.35|178.05|180.26|177.96|15
1652186010000|2022-05-10 12:33:30|180.18|177.88|180.09|177.79|180.18|177.88|180.09|177.79|5
1652186020000|2022-05-10 12:33:40|180.08|177.78|180.08|177.78|180.08|177.78|180.08|177.78|1
1652186030000|2022-05-10 12:33:50|180.04|177.74|179.99|177.69|180.04|177.74|179.99|177.69|4
1652186040000|2022-05-10 12:34:00|180|177.7|179.99|177.69|180.08|177.78|179.94|177.64|9
1652186050000|2022-05-10 12:34:10|179.98|177.68|179.98|177.68|179.98|177.68|179.98|177.68|1
1652186060000|2022-05-10 12:34:20|180.01|177.71|179.99|177.69|180.01|177.71|179.98|177.68|3
1652186070000|2022-05-10 12:34:30|179.98|177.68|179.9|177.6|179.98|177.68|179.9|177.6|4
1652186080000|2022-05-10 12:34:40|179.91|177.61|180.32|178.02|180.39|178.09|179.87|177.57|19
1652186090000|2022-05-10 12:34:50|180.31|178.01|180.33|178.03|180.36|178.06|180.31|178.01|10
1652186100000|2022-05-10 12:35:00|180.32|178.02|180.35|178.05|180.37|178.07|180.29|177.99|13
1652186110000|2022-05-10 12:35:10|180.31|178.01|180.36|178.06|180.4|178.1|180.28|177.98|21
1652186120000|2022-05-10 12:35:20|180.43|178.13|180.38|178.08|180.43|178.13|180.37|178.07|4
1652186130000|2022-05-10 12:35:30|180.43|178.13|180.42|178.12|180.44|178.14|180.37|178.07|6
1652186140000|2022-05-10 12:35:40|180.43|178.13|180.42|178.12|180.43|178.13|180.42|178.12|2
1652186150000|2022-05-10 12:35:50|180.41|178.11|180.41|178.11|180.44|178.14|180.36|178.06|12
1652186160000|2022-05-10 12:36:00|180.4|178.1|180.52|178.22|180.56|178.26|180.36|178.06|22
1652186170000|2022-05-10 12:36:10|180.51|178.21|180.43|178.13|180.51|178.21|180.43|178.13|7
1652186180000|2022-05-10 12:36:20|180.38|178.08|180.37|178.07|180.41|178.11|180.37|178.07|4
1652186190000|2022-05-10 12:36:30|180.35|178.05|180.4|178.1|180.43|178.13|180.34|178.04|9
1652186200000|2022-05-10 12:36:40|180.39|178.09|180.4|178.1|180.4|178.1|180.34|178.04|14
1652186210000|2022-05-10 12:36:50|180.39|178.09|180.36|178.06|180.41|178.11|180.36|178.06|3
1652186220000|2022-05-10 12:37:00|180.37|178.07|180.52|178.22|180.52|178.22|180.37|178.07|8
1652186230000|2022-05-10 12:37:10|180.57|178.27|180.6|178.3|180.6|178.3|180.5|178.2|14
1652186240000|2022-05-10 12:37:20|180.61|178.31|180.74|178.44|180.79|178.49|180.61|178.31|18
1652186250000|2022-05-10 12:37:30|180.79|178.49|180.98|178.68|180.98|178.68|180.76|178.46|15
1652186260000|2022-05-10 12:37:40|180.97|178.67|180.98|178.68|180.98|178.68|180.89|178.59|14
1652186270000|2022-05-10 12:37:50|180.95|178.65|180.89|178.59|180.98|178.68|180.88|178.58|7
1652186280000|2022-05-10 12:38:00|180.9|178.6|180.99|178.69|180.99|178.69|180.89|178.59|6
1652186290000|2022-05-10 12:38:10|180.98|178.68|181.14|178.84|181.15|178.85|180.98|178.68|9
1652186300000|2022-05-10 12:38:20|181.1|178.8|181|178.7|181.11|178.81|181|178.7|7
1652186310000|2022-05-10 12:38:30|180.99|178.69|181.09|178.79|181.11|178.81|180.99|178.69|6
1652186320000|2022-05-10 12:38:40|181.15|178.85|181.3|179|181.34|179.04|181.15|178.85|13
1652186330000|2022-05-10 12:38:50|181.28|178.98|181.26|178.96|181.29|178.99|181.25|178.95|7
1652186340000|2022-05-10 12:39:00|181.27|178.97|181.63|179.33|181.63|179.33|181.27|178.97|14
1652186350000|2022-05-10 12:39:10|181.59|179.29|181.63|179.33|181.63|179.33|181.53|179.23|16
1652186360000|2022-05-10 12:39:20|181.58|179.28|181.64|179.34|181.69|179.39|181.58|179.28|13
1652186370000|2022-05-10 12:39:30|181.69|179.39|181.81|179.51|181.85|179.55|181.69|179.39|17
1652186380000|2022-05-10 12:39:40|181.78|179.48|181.93|179.63|181.93|179.63|181.78|179.48|17
1652186390000|2022-05-10 12:39:50|181.91|179.61|182.03|179.73|182.14|179.84|181.91|179.61|21
1652186400000|2022-05-10 12:40:00|182.02|179.72|181.76|179.46|182.24|179.94|181.76|179.46|23
1652186410000|2022-05-10 12:40:10|181.72|179.42|181.82|179.52|181.82|179.52|181.67|179.37|16
1652186420000|2022-05-10 12:40:20|181.8|179.5|181.73|179.43|181.81|179.51|181.72|179.42|12
1652186430000|2022-05-10 12:40:30|181.72|179.42|181.76|179.46|181.76|179.46|181.64|179.34|17
1652186440000|2022-05-10 12:40:40|181.77|179.47|181.8|179.5|181.8|179.5|181.77|179.47|8
1652186450000|2022-05-10 12:40:50|181.79|179.49|181.88|179.58|181.88|179.58|181.79|179.49|4
1652186460000|2022-05-10 12:41:00|181.91|179.61|181.89|179.59|181.99|179.69|181.87|179.57|12
1652186470000|2022-05-10 12:41:10|181.87|179.57|181.81|179.51|181.91|179.61|181.78|179.48|21
1652186480000|2022-05-10 12:41:20|181.8|179.5|181.77|179.47|181.82|179.52|181.76|179.46|12
1652186490000|2022-05-10 12:41:30|181.78|179.48|181.78|179.48|181.78|179.48|181.61|179.31|14
1652186500000|2022-05-10 12:41:40|181.75|179.45|181.78|179.48|181.79|179.49|181.72|179.42|8
1652186510000|2022-05-10 12:41:50|181.79|179.49|181.82|179.52|181.85|179.55|181.74|179.44|16
1652186520000|2022-05-10 12:42:00|181.83|179.53|181.74|179.44|181.83|179.53|181.68|179.38|16
1652186530000|2022-05-10 12:42:10|181.68|179.38|181.75|179.45|181.78|179.48|181.6|179.3|13
1652186540000|2022-05-10 12:42:20|181.76|179.46|181.75|179.45|181.76|179.46|181.75|179.45|2
1652186550000|2022-05-10 12:42:30|181.79|179.49|181.91|179.61|181.92|179.62|181.79|179.49|13
1652186560000|2022-05-10 12:42:40|181.82|179.52|181.91|179.61|181.91|179.61|181.82|179.52|6
1652186570000|2022-05-10 12:42:50|181.89|179.59|181.76|179.46|181.89|179.59|181.75|179.45|12
1652186580000|2022-05-10 12:43:00|181.75|179.45|181.74|179.44|181.81|179.51|181.71|179.41|7
1652186590000|2022-05-10 12:43:10|181.83|179.53|181.89|179.59|181.9|179.6|181.75|179.45|9
1652186600000|2022-05-10 12:43:20|181.86|179.56|181.84|179.54|181.89|179.59|181.75|179.45|14
1652186610000|2022-05-10 12:43:30|181.82|179.52|181.83|179.53|181.84|179.54|181.71|179.41|11
1652186620000|2022-05-10 12:43:40|181.82|179.52|181.89|179.59|181.9|179.6|181.77|179.47|9
1652186630000|2022-05-10 12:43:50|181.92|179.62|181.74|179.44|181.92|179.62|181.73|179.43|19
1652186640000|2022-05-10 12:44:00|181.73|179.43|181.84|179.54|181.86|179.56|181.72|179.42|13
1652186650000|2022-05-10 12:44:10|181.81|179.51|181.68|179.38|181.81|179.51|181.68|179.38|12
1652186660000|2022-05-10 12:44:20|181.69|179.39|181.66|179.36|181.72|179.42|181.66|179.36|3
1652186670000|2022-05-10 12:44:30|181.63|179.33|181.65|179.35|181.67|179.37|181.62|179.32|8
1652186680000|2022-05-10 12:44:40|181.66|179.36|181.8|179.5|181.82|179.52|181.66|179.36|10
1652186690000|2022-05-10 12:44:50|181.76|179.46|181.84|179.54|181.84|179.54|181.74|179.44|6
1652186700000|2022-05-10 12:45:00|181.75|179.45|181.69|179.39|181.76|179.46|181.64|179.34|18
1652186710000|2022-05-10 12:45:10|181.65|179.35|181.66|179.36|181.66|179.36|181.65|179.35|4
1652186720000|2022-05-10 12:45:20|181.65|179.35|181.57|179.27|181.65|179.35|181.57|179.27|9
1652186730000|2022-05-10 12:45:30|181.56|179.26|181.57|179.27|181.6|179.3|181.46|179.16|18
1652186740000|2022-05-10 12:45:40|181.56|179.26|181.54|179.24|181.61|179.31|181.54|179.24|10
1652186750000|2022-05-10 12:45:50|181.53|179.23|181.4|179.1|181.53|179.23|181.4|179.1|9
1652186760000|2022-05-10 12:46:00|181.41|179.11|181.42|179.12|181.42|179.12|181.38|179.08|3
1652186770000|2022-05-10 12:46:10|181.41|179.11|181.4|179.1|181.41|179.11|181.4|179.1|2
1652186780000|2022-05-10 12:46:20|181.41|179.11|181.35|179.05|181.45|179.15|181.35|179.05|8
1652186790000|2022-05-10 12:46:30|181.34|179.04|180.99|178.69|181.34|179.04|180.99|178.69|11
1652186800000|2022-05-10 12:46:40|180.95|178.65|180.91|178.61|180.97|178.67|180.91|178.61|4
1652186810000|2022-05-10 12:46:50|180.89|178.59|180.93|178.63|180.97|178.67|180.76|178.46|22
1652186820000|2022-05-10 12:47:00|180.94|178.64|180.92|178.62|180.99|178.69|180.86|178.56|12
1652186830000|2022-05-10 12:47:10|180.94|178.64|180.69|178.39|180.94|178.64|180.69|178.39|21
1652186840000|2022-05-10 12:47:20|180.7|178.4|180.62|178.32|180.73|178.43|180.62|178.32|15
1652186850000|2022-05-10 12:47:30|180.64|178.34|180.72|178.42|180.72|178.42|180.64|178.34|9
1652186860000|2022-05-10 12:47:40|180.7|178.4|180.66|178.36|180.73|178.43|180.66|178.36|10
1652186870000|2022-05-10 12:47:50|180.65|178.35|180.67|178.37|180.71|178.41|180.65|178.35|11
1652186880000|2022-05-10 12:48:00|180.66|178.36|180.78|178.48|180.78|178.48|180.66|178.36|9
1652186890000|2022-05-10 12:48:10|180.79|178.49|180.62|178.32|180.79|178.49|180.59|178.29|21
1652186900000|2022-05-10 12:48:20|180.61|178.31|180.63|178.33|180.63|178.33|180.49|178.19|13
1652186910000|2022-05-10 12:48:30|180.64|178.34|180.73|178.43|180.74|178.44|180.64|178.34|6
1652186920000|2022-05-10 12:48:40|180.72|178.42|180.8|178.5|180.87|178.57|180.72|178.42|16
1652186930000|2022-05-10 12:48:50|180.79|178.49|180.76|178.46|180.86|178.56|180.71|178.41|14
1652186940000|2022-05-10 12:49:00|180.73|178.43|180.8|178.5|180.94|178.64|180.73|178.43|13
1652186950000|2022-05-10 12:49:10|180.91|178.61|180.92|178.62|180.92|178.62|180.8|178.5|8
1652186960000|2022-05-10 12:49:20|180.83|178.53|180.89|178.59|180.92|178.62|180.8|178.5|7
1652186970000|2022-05-10 12:49:30|180.9|178.6|180.91|178.61|180.91|178.61|180.89|178.59|8
1652186980000|2022-05-10 12:49:40|180.9|178.6|180.9|178.6|180.93|178.63|180.9|178.6|5
1652186990000|2022-05-10 12:49:50|180.95|178.65|180.92|178.62|180.97|178.67|180.9|178.6|7
1652187000000|2022-05-10 12:50:00|180.9|178.6|180.91|178.61|180.93|178.63|180.89|178.59|12
1652187010000|2022-05-10 12:50:10|180.92|178.62|180.81|178.51|180.92|178.62|180.8|178.5|8
1652187020000|2022-05-10 12:50:20|180.79|178.49|180.81|178.51|180.87|178.57|180.79|178.49|4
1652187030000|2022-05-10 12:50:30|180.79|178.49|180.98|178.68|180.98|178.68|180.79|178.49|5
1652187040000|2022-05-10 12:50:40|180.99|178.69|180.89|178.59|180.99|178.69|180.89|178.59|12
1652187050000|2022-05-10 12:50:50|180.88|178.58|180.63|178.33|180.94|178.64|180.59|178.29|20
1652187060000|2022-05-10 12:51:00|180.62|178.32|180.64|178.34|180.68|178.38|180.59|178.29|11
1652187070000|2022-05-10 12:51:10|180.63|178.33|180.7|178.4|180.71|178.41|180.63|178.33|10
1652187080000|2022-05-10 12:51:20|180.71|178.41|180.86|178.56|180.87|178.57|180.71|178.41|12
1652187090000|2022-05-10 12:51:30|180.85|178.55|180.83|178.53|180.89|178.59|180.77|178.47|18
1652187100000|2022-05-10 12:51:40|180.84|178.54|180.85|178.55|180.91|178.61|180.83|178.53|8
1652187110000|2022-05-10 12:51:50|180.88|178.58|180.8|178.5|180.92|178.62|180.77|178.47|15
1652187120000|2022-05-10 12:52:00|180.81|178.51|180.83|178.53|180.86|178.56|180.8|178.5|5
1652187130000|2022-05-10 12:52:10|180.8|178.5|180.98|178.68|180.98|178.68|180.8|178.5|13
1652187140000|2022-05-10 12:52:20|180.99|178.69|180.99|178.69|180.99|178.69|180.99|178.69|1
1652187150000|2022-05-10 12:52:30|180.98|178.68|181.04|178.74|181.09|178.79|180.98|178.68|13
1652187160000|2022-05-10 12:52:40|181.09|178.79|181.27|178.97|181.3|179|181.06|178.76|17
1652187170000|2022-05-10 12:52:50|181.28|178.98|181.34|179.04|181.38|179.08|181.28|178.98|9
1652187180000|2022-05-10 12:53:00|181.37|179.07|181.44|179.14|181.46|179.16|181.34|179.04|16
1652187190000|2022-05-10 12:53:10|181.45|179.15|181.57|179.27|181.62|179.32|181.45|179.15|19
1652187200000|2022-05-10 12:53:20|181.61|179.31|181.73|179.43|181.73|179.43|181.61|179.31|18
1652187210000|2022-05-10 12:53:30|181.79|179.49|181.81|179.51|181.85|179.55|181.66|179.36|18
1652187220000|2022-05-10 12:53:40|181.83|179.53|182|179.7|182|179.7|181.79|179.49|18
1652187230000|2022-05-10 12:53:50|182.01|179.71|182.08|179.78|182.08|179.78|181.96|179.66|13
1652187240000|2022-05-10 12:54:00|182.03|179.73|182.3|180|182.33|180.03|182.03|179.73|14
1652187250000|2022-05-10 12:54:10|182.33|180.03|182.41|180.11|182.59|180.29|182.33|180.03|16
1652187260000|2022-05-10 12:54:20|182.46|180.16|182.41|180.11|182.51|180.21|182.41|180.11|11
1652187270000|2022-05-10 12:54:30|182.44|180.14|182.48|180.18|182.48|180.18|182.44|180.14|7
1652187280000|2022-05-10 12:54:40|182.46|180.16|182.45|180.15|182.46|180.16|182.34|180.04|11
1652187290000|2022-05-10 12:54:50|182.46|180.16|182.63|180.33|182.69|180.39|182.46|180.16|13
1652187300000|2022-05-10 12:55:00|182.62|180.32|182.55|180.25|182.64|180.34|182.53|180.23|20
1652187310000|2022-05-10 12:55:10|182.54|180.24|182.48|180.18|182.54|180.24|182.44|180.14|19
1652187320000|2022-05-10 12:55:20|182.5|180.2|182.14|179.84|182.54|180.24|182.1|179.8|25
1652187330000|2022-05-10 12:55:30|182.11|179.81|181.91|179.61|182.11|179.81|181.91|179.61|18
1652187340000|2022-05-10 12:55:40|181.96|179.66|181.85|179.55|181.96|179.66|181.76|179.46|14
1652187350000|2022-05-10 12:55:50|181.87|179.57|181.81|179.51|181.88|179.58|181.78|179.48|11
1652187360000|2022-05-10 12:56:00|181.79|179.49|181.8|179.5|181.8|179.5|181.71|179.41|11
1652187370000|2022-05-10 12:56:10|181.81|179.51|181.99|179.69|181.99|179.69|181.81|179.51|17
1652187380000|2022-05-10 12:56:20|181.97|179.67|182.17|179.87|182.17|179.87|181.97|179.67|15
1652187390000|2022-05-10 12:56:30|182.14|179.84|182.02|179.72|182.14|179.84|181.99|179.69|18
1652187400000|2022-05-10 12:56:40|182.05|179.75|182.09|179.79|182.09|179.79|182.05|179.75|6
1652187410000|2022-05-10 12:56:50|182.07|179.77|181.98|179.68|182.08|179.78|181.97|179.67|12
1652187420000|2022-05-10 12:57:00|181.99|179.69|181.99|179.69|181.99|179.69|181.9|179.6|7
1652187430000|2022-05-10 12:57:10|182|179.7|181.99|179.69|182.08|179.78|181.99|179.69|16
1652187440000|2022-05-10 12:57:20|181.98|179.68|182.02|179.72|182.05|179.75|181.95|179.65|12
1652187450000|2022-05-10 12:57:30|182.01|179.71|182|179.7|182.01|179.71|181.96|179.66|9
1652187460000|2022-05-10 12:57:40|181.99|179.69|181.88|179.58|182|179.7|181.84|179.54|11
1652187470000|2022-05-10 12:57:50|181.82|179.52|181.88|179.58|181.92|179.62|181.8|179.5|10
1652187480000|2022-05-10 12:58:00|181.9|179.6|181.97|179.67|181.97|179.67|181.86|179.56|5
1652187490000|2022-05-10 12:58:10|181.92|179.62|181.89|179.59|181.95|179.65|181.87|179.57|9
1652187500000|2022-05-10 12:58:20|181.88|179.58|181.81|179.51|181.89|179.59|181.81|179.51|7
1652187510000|2022-05-10 12:58:30|181.82|179.52|181.87|179.57|181.87|179.57|181.76|179.46|16
1652187520000|2022-05-10 12:58:40|181.86|179.56|181.92|179.62|181.92|179.62|181.8|179.5|9
1652187530000|2022-05-10 12:58:50|181.91|179.61|182|179.7|182|179.7|181.91|179.61|5
1652187540000|2022-05-10 12:59:00|181.98|179.68|182.15|179.85|182.16|179.86|181.98|179.68|7
1652187550000|2022-05-10 12:59:10|182.26|179.96|181.9|179.6|182.28|179.98|181.9|179.6|16
1652187560000|2022-05-10 12:59:20|181.88|179.58|181.73|179.43|181.88|179.58|181.72|179.42|23
1652187570000|2022-05-10 12:59:30|181.72|179.42|181.82|179.52|181.9|179.6|181.68|179.38|18
1652187580000|2022-05-10 12:59:40|181.79|179.49|181.87|179.57|181.87|179.57|181.76|179.46|6
1652187590000|2022-05-10 12:59:50|181.85|179.55|181.89|179.59|181.89|179.59|181.85|179.55|3
1652187600000|2022-05-10 13:00:00|181.88|179.58|181.8|179.5|181.96|179.66|181.8|179.5|13
1652187610000|2022-05-10 13:00:10|181.79|179.49|181.54|179.24|181.79|179.49|181.49|179.19|21
1652187620000|2022-05-10 13:00:20|181.56|179.26|181.64|179.34|181.64|179.34|181.51|179.21|10
1652187630000|2022-05-10 13:00:30|181.67|179.37|182.08|179.78|182.08|179.78|181.63|179.33|23
1652187640000|2022-05-10 13:00:40|182.09|179.79|182.03|179.73|182.09|179.79|181.98|179.68|13
1652187650000|2022-05-10 13:00:50|181.98|179.68|182.08|179.78|182.09|179.79|181.98|179.68|12
1652187660000|2022-05-10 13:01:00|182.09|179.79|181.92|179.62|182.09|179.79|181.79|179.49|25
1652187670000|2022-05-10 13:01:10|181.93|179.63|181.98|179.68|182.06|179.76|181.82|179.52|16
1652187680000|2022-05-10 13:01:20|182|179.7|182.09|179.79|182.11|179.81|182|179.7|11
1652187690000|2022-05-10 13:01:30|182.08|179.78|182.09|179.79|182.16|179.86|181.98|179.68|12
1652187700000|2022-05-10 13:01:40|182.14|179.84|182|179.7|182.15|179.85|182|179.7|13
1652187710000|2022-05-10 13:01:50|182.05|179.75|182.38|180.08|182.41|180.11|181.98|179.68|16
1652187720000|2022-05-10 13:02:00|182.39|180.09|182.09|179.79|182.46|180.16|182.09|179.79|15
1652187730000|2022-05-10 13:02:10|182.1|179.8|181.94|179.64|182.29|179.99|181.94|179.64|17
1652187740000|2022-05-10 13:02:20|181.92|179.62|180.98|178.68|181.94|179.64|180.98|178.68|19
1652187750000|2022-05-10 13:02:30|181.03|178.73|180.86|178.56|181.25|178.95|180.75|178.45|28
1652187760000|2022-05-10 13:02:40|180.89|178.59|181.02|178.72|181.02|178.72|180.76|178.46|23
1652187770000|2022-05-10 13:02:50|181.03|178.73|181.34|179.04|181.36|179.06|181.01|178.71|24
1652187780000|2022-05-10 13:03:00|181.36|179.06|180.98|178.68|181.44|179.14|180.85|178.55|29
1652187790000|2022-05-10 13:03:10|181|178.7|180.97|178.67|181.12|178.82|180.89|178.59|23
1652187800000|2022-05-10 13:03:20|181.04|178.74|181.43|179.13|181.46|179.16|181.04|178.74|21
1652187810000|2022-05-10 13:03:30|181.45|179.15|181.55|179.25|181.63|179.33|181.43|179.13|19
1652187820000|2022-05-10 13:03:40|181.47|179.17|181.5|179.2|181.59|179.29|181.46|179.16|24
1652187830000|2022-05-10 13:03:50|181.49|179.19|181.53|179.23|181.57|179.27|181.48|179.18|19
1652187840000|2022-05-10 13:04:00|181.5|179.2|181.5|179.2|181.67|179.37|181.37|179.07|31
1652187850000|2022-05-10 13:04:10|181.52|179.22|181.44|179.14|181.52|179.22|181.44|179.14|13
1652187860000|2022-05-10 13:04:20|181.41|179.11|181.43|179.13|181.43|179.13|181.37|179.07|7
1652187870000|2022-05-10 13:04:30|181.39|179.09|181.59|179.29|181.66|179.36|181.39|179.09|24
1652187880000|2022-05-10 13:04:40|181.63|179.33|181.64|179.34|181.68|179.38|181.61|179.31|12
1652187890000|2022-05-10 13:04:50|181.63|179.33|181.52|179.22|181.63|179.33|181.52|179.22|14
1652187900000|2022-05-10 13:05:00|181.54|179.24|181.55|179.25|181.55|179.25|181.52|179.22|5
1652187910000|2022-05-10 13:05:10|181.54|179.24|181.25|178.95|181.54|179.24|181.13|178.83|19
1652187920000|2022-05-10 13:05:20|181.19|178.89|181.15|178.85|181.26|178.96|181.11|178.81|22
1652187930000|2022-05-10 13:05:30|181.13|178.83|181.44|179.14|181.5|179.2|181.09|178.79|19
1652187940000|2022-05-10 13:05:40|181.49|179.19|181.53|179.23|181.55|179.25|181.43|179.13|22
1652187950000|2022-05-10 13:05:50|181.54|179.24|181.45|179.15|181.58|179.28|181.45|179.15|9
1652187960000|2022-05-10 13:06:00|181.44|179.14|181.44|179.14|181.47|179.17|181.4|179.1|12
1652187970000|2022-05-10 13:06:10|181.43|179.13|181.32|179.02|181.43|179.13|181.09|178.79|27
1652187980000|2022-05-10 13:06:20|181.37|179.07|181.09|178.79|181.39|179.09|181.09|178.79|22
1652187990000|2022-05-10 13:06:30|180.97|178.67|180.8|178.5|180.99|178.69|180.79|178.49|26
1652188000000|2022-05-10 13:06:40|180.79|178.49|180.83|178.53|180.87|178.57|180.77|178.47|20
1652188010000|2022-05-10 13:06:50|180.82|178.52|180.82|178.52|180.95|178.65|180.82|178.52|20
1652188020000|2022-05-10 13:07:00|180.86|178.56|180.86|178.56|180.88|178.58|180.79|178.49|11
1652188030000|2022-05-10 13:07:10|180.87|178.57|180.82|178.52|180.95|178.65|180.82|178.52|16
1652188040000|2022-05-10 13:07:20|180.78|178.48|180.78|178.48|180.8|178.5|180.74|178.44|12
1652188050000|2022-05-10 13:07:30|180.76|178.46|180.77|178.47|180.77|178.47|180.7|178.4|17
1652188060000|2022-05-10 13:07:40|180.78|178.48|180.81|178.51|180.87|178.57|180.73|178.43|18
1652188070000|2022-05-10 13:07:50|181.02|178.72|181.08|178.78|181.17|178.87|180.85|178.55|15
1652188080000|2022-05-10 13:08:00|181.02|178.72|181.07|178.77|181.14|178.84|180.99|178.69|11
1652188090000|2022-05-10 13:08:10|181.06|178.76|180.97|178.67|181.06|178.76|180.94|178.64|11
1652188100000|2022-05-10 13:08:20|181.01|178.71|181.07|178.77|181.08|178.78|180.99|178.69|9
1652188110000|2022-05-10 13:08:30|181.06|178.76|181.06|178.76|181.07|178.77|180.96|178.66|9
1652188120000|2022-05-10 13:08:40|181.05|178.75|180.82|178.52|181.05|178.75|180.8|178.5|23
1652188130000|2022-05-10 13:08:50|180.81|178.51|180.91|178.61|180.93|178.63|180.74|178.44|16
1652188140000|2022-05-10 13:09:00|180.88|178.58|180.74|178.44|180.93|178.63|180.73|178.43|15
1652188150000|2022-05-10 13:09:10|180.73|178.43|180.85|178.55|180.86|178.56|180.73|178.43|14
1652188160000|2022-05-10 13:09:20|180.84|178.54|180.92|178.62|180.93|178.63|180.84|178.54|11
1652188170000|2022-05-10 13:09:30|180.93|178.63|180.98|178.68|180.98|178.68|180.93|178.63|8
1652188180000|2022-05-10 13:09:40|180.99|178.69|181.04|178.74|181.04|178.74|180.99|178.69|6
1652188190000|2022-05-10 13:09:50|181.03|178.73|181.01|178.71|181.03|178.73|180.98|178.68|3
1652188200000|2022-05-10 13:10:00|181.06|178.76|180.98|178.68|181.1|178.8|180.91|178.61|9
1652188210000|2022-05-10 13:10:10|180.97|178.67|180.97|178.67|180.97|178.67|180.9|178.6|3
1652188220000|2022-05-10 13:10:20|180.95|178.65|180.97|178.67|180.97|178.67|180.93|178.63|4
1652188230000|2022-05-10 13:10:30|180.98|178.68|181.07|178.77|181.07|178.77|180.91|178.61|8
1652188240000|2022-05-10 13:10:40|181.05|178.75|180.98|178.68|181.05|178.75|180.91|178.61|11
1652188250000|2022-05-10 13:10:50|180.99|178.69|181.07|178.77|181.07|178.77|180.98|178.68|6
1652188260000|2022-05-10 13:11:00|181.08|178.78|180.99|178.69|181.08|178.78|180.98|178.68|16
1652188270000|2022-05-10 13:11:10|181|178.7|180.95|178.65|181|178.7|180.95|178.65|5
1652188280000|2022-05-10 13:11:20|180.92|178.62|180.87|178.57|180.92|178.62|180.86|178.56|7
1652188290000|2022-05-10 13:11:30|180.94|178.64|180.85|178.55|180.94|178.64|180.76|178.46|11
1652188300000|2022-05-10 13:11:40|180.9|178.6|180.87|178.57|180.9|178.6|180.84|178.54|4
1652188310000|2022-05-10 13:11:50|180.86|178.56|180.93|178.63|180.93|178.63|180.85|178.55|6
1652188320000|2022-05-10 13:12:00|180.98|178.68|180.98|178.68|181.07|178.77|180.94|178.64|8
1652188330000|2022-05-10 13:12:10|180.92|178.62|181.04|178.74|181.04|178.74|180.92|178.62|7
1652188340000|2022-05-10 13:12:20|181.05|178.75|181.08|178.78|181.08|178.78|181.05|178.75|4
1652188350000|2022-05-10 13:12:30|181.06|178.76|181.08|178.78|181.08|178.78|181.04|178.74|5
1652188360000|2022-05-10 13:12:40|181.09|178.79|181.21|178.91|181.21|178.91|181.06|178.76|11
1652188370000|2022-05-10 13:12:50|181.22|178.92|181.34|179.04|181.34|179.04|181.21|178.91|8
1652188380000|2022-05-10 13:13:00|181.35|179.05|181.36|179.06|181.43|179.13|181.33|179.03|7
1652188390000|2022-05-10 13:13:10|181.38|179.08|181.42|179.12|181.42|179.12|181.35|179.05|5
1652188400000|2022-05-10 13:13:20|181.41|179.11|181.44|179.14|181.44|179.14|181.39|179.09|7
1652188410000|2022-05-10 13:13:30|181.43|179.13|181.43|179.13|181.43|179.13|181.41|179.11|5
1652188420000|2022-05-10 13:13:40|181.44|179.14|181.45|179.15|181.46|179.16|181.44|179.14|3
1652188430000|2022-05-10 13:13:50|181.44|179.14|181.44|179.14|181.48|179.18|181.43|179.13|5
1652188440000|2022-05-10 13:14:00|181.43|179.13|181.34|179.04|181.44|179.14|181.33|179.03|11
1652188450000|2022-05-10 13:14:10|181.35|179.05|181.06|178.76|181.35|179.05|180.98|178.68|15
1652188460000|2022-05-10 13:14:20|181.09|178.79|181.06|178.76|181.1|178.8|181.03|178.73|7
1652188470000|2022-05-10 13:14:30|181.02|178.72|180.92|178.62|181.02|178.72|180.92|178.62|10
1652188480000|2022-05-10 13:14:40|180.93|178.63|180.92|178.62|180.93|178.63|180.89|178.59|8
1652188490000|2022-05-10 13:14:50|180.91|178.61|180.97|178.67|180.97|178.67|180.88|178.58|9
1652188500000|2022-05-10 13:15:00|180.94|178.64|180.9|178.6|180.94|178.64|180.87|178.57|11
1652188510000|2022-05-10 13:15:10|180.91|178.61|180.98|178.68|180.98|178.68|180.87|178.57|9
1652188520000|2022-05-10 13:15:20|180.97|178.67|180.97|178.67|180.97|178.67|180.95|178.65|3
1652188530000|2022-05-10 13:15:30|180.96|178.66|180.94|178.64|180.96|178.66|180.94|178.64|2
1652188540000|2022-05-10 13:15:40|180.99|178.69|180.95|178.65|180.99|178.69|180.9|178.6|7
1652188550000|2022-05-10 13:15:50|180.96|178.66|180.98|178.68|181.07|178.77|180.95|178.65|9
1652188560000|2022-05-10 13:16:00|180.94|178.64|180.83|178.53|180.94|178.64|180.82|178.52|8
1652188570000|2022-05-10 13:16:10|180.75|178.45|180.75|178.45|180.83|178.53|180.74|178.44|15
1652188580000|2022-05-10 13:16:20|180.78|178.48|180.73|178.43|180.85|178.55|180.73|178.43|18
1652188590000|2022-05-10 13:16:30|180.75|178.45|180.7|178.4|180.77|178.47|180.65|178.35|15
1652188600000|2022-05-10 13:16:40|180.65|178.35|180.11|177.81|180.65|178.35|180.1|177.8|23
1652188610000|2022-05-10 13:16:50|180.03|177.73|180.41|178.11|180.45|178.15|180.03|177.73|20
1652188620000|2022-05-10 13:17:00|180.43|178.13|180.52|178.22|180.55|178.25|180.41|178.11|11
1652188630000|2022-05-10 13:17:10|180.53|178.23|180.42|178.12|180.55|178.25|180.42|178.12|14
1652188640000|2022-05-10 13:17:20|180.37|178.07|180.19|177.89|180.37|178.07|180.16|177.86|15
1652188650000|2022-05-10 13:17:30|180.16|177.86|179.95|177.65|180.16|177.86|179.79|177.49|23
1652188660000|2022-05-10 13:17:40|179.99|177.69|180.14|177.84|180.34|178.04|179.99|177.69|16
1652188670000|2022-05-10 13:17:50|180.17|177.87|180.08|177.78|180.17|177.87|180.02|177.72|14
1652188680000|2022-05-10 13:18:00|180.05|177.75|179.81|177.51|180.05|177.75|179.81|177.51|13
1652188690000|2022-05-10 13:18:10|179.79|177.49|179.75|177.45|179.93|177.63|179.69|177.39|25
1652188700000|2022-05-10 13:18:20|179.77|177.47|179.74|177.44|179.82|177.52|179.68|177.38|13
1652188710000|2022-05-10 13:18:30|179.72|177.42|179.55|177.25|179.72|177.42|179.55|177.25|13
1652188720000|2022-05-10 13:18:40|179.52|177.22|179.68|177.38|179.69|177.39|179.51|177.21|21
1652188730000|2022-05-10 13:18:50|179.69|177.39|179.65|177.35|179.69|177.39|179.6|177.3|14
1652188740000|2022-05-10 13:19:00|179.68|177.38|179.89|177.59|179.89|177.59|179.64|177.34|16
1652188750000|2022-05-10 13:19:10|179.94|177.64|179.89|177.59|179.95|177.65|179.87|177.57|10
1652188760000|2022-05-10 13:19:20|179.86|177.56|179.99|177.69|180.05|177.75|179.86|177.56|19
1652188770000|2022-05-10 13:19:30|180|177.7|179.96|177.66|180|177.7|179.96|177.66|3
1652188780000|2022-05-10 13:19:40|179.99|177.69|179.85|177.55|179.99|177.69|179.81|177.51|7
1652188790000|2022-05-10 13:19:50|179.82|177.52|179.86|177.56|179.88|177.58|179.82|177.52|13
1652188800000|2022-05-10 13:20:00|179.85|177.55|179.82|177.52|179.9|177.6|179.81|177.51|13
1652188810000|2022-05-10 13:20:10|179.76|177.46|179.79|177.49|179.79|177.49|179.71|177.41|11
1652188820000|2022-05-10 13:20:20|179.76|177.46|179.92|177.62|179.94|177.64|179.76|177.46|15
1652188830000|2022-05-10 13:20:30|179.89|177.59|179.99|177.69|179.99|177.69|179.84|177.54|15
1652188840000|2022-05-10 13:20:40|179.98|177.68|179.88|177.58|179.98|177.68|179.86|177.56|20
1652188850000|2022-05-10 13:20:50|179.89|177.59|179.9|177.6|179.91|177.61|179.88|177.58|5
1652188860000|2022-05-10 13:21:00|179.96|177.66|179.89|177.59|179.96|177.66|179.78|177.48|10
1652188870000|2022-05-10 13:21:10|179.84|177.54|179.89|177.59|179.91|177.61|179.82|177.52|15
1652188880000|2022-05-10 13:21:20|179.87|177.57|179.98|177.68|179.98|177.68|179.87|177.57|10
1652188890000|2022-05-10 13:21:30|179.97|177.67|180.08|177.78|180.1|177.8|179.94|177.64|14
1652188900000|2022-05-10 13:21:40|180.09|177.79|179.98|177.68|180.09|177.79|179.95|177.65|7
1652188910000|2022-05-10 13:21:50|179.99|177.69|179.99|177.69|180|177.7|179.99|177.69|3
1652188920000|2022-05-10 13:22:00|180|177.7|180.1|177.8|180.13|177.83|179.99|177.69|12
1652188930000|2022-05-10 13:22:10|180.15|177.85|180.18|177.88|180.18|177.88|180.14|177.84|5
1652188940000|2022-05-10 13:22:20|180.13|177.83|180.18|177.88|180.2|177.9|180.11|177.81|11
1652188960000|2022-05-10 13:22:40|180.17|177.87|180.1|177.8|180.39|178.09|180.1|177.8|16
1652188970000|2022-05-10 13:22:50|180.03|177.73|180.1|177.8|180.15|177.85|180.03|177.73|10
1652188980000|2022-05-10 13:23:00|180.06|177.76|180.12|177.82|180.14|177.84|180.06|177.76|18
1652188990000|2022-05-10 13:23:10|180.1|177.8|179.84|177.54|180.1|177.8|179.84|177.54|15
1652189000000|2022-05-10 13:23:20|179.83|177.53|179.87|177.57|179.98|177.68|179.78|177.48|25
1652189010000|2022-05-10 13:23:30|179.84|177.54|179.85|177.55|179.87|177.57|179.77|177.47|20
1652189020000|2022-05-10 13:23:40|179.9|177.6|179.8|177.5|179.9|177.6|179.8|177.5|11
1652189030000|2022-05-10 13:23:50|179.81|177.51|179.75|177.45|179.86|177.56|179.75|177.45|11
1652189040000|2022-05-10 13:24:00|179.74|177.44|179.89|177.59|179.89|177.59|179.74|177.44|10
1652189050000|2022-05-10 13:24:10|179.81|177.51|179.71|177.41|179.82|177.52|179.69|177.39|18
1652189060000|2022-05-10 13:24:20|179.75|177.45|179.81|177.51|179.81|177.51|179.75|177.45|9
1652189070000|2022-05-10 13:24:30|179.8|177.5|179.91|177.61|179.91|177.61|179.8|177.5|14
1652189080000|2022-05-10 13:24:40|179.89|177.59|179.78|177.48|179.89|177.59|179.76|177.46|13
1652189090000|2022-05-10 13:24:50|179.77|177.47|179.77|177.47|179.8|177.5|179.74|177.44|10
1652189100000|2022-05-10 13:25:00|179.8|177.5|179.83|177.53|179.84|177.54|179.72|177.42|12
1652189110000|2022-05-10 13:25:10|179.82|177.52|179.9|177.6|179.9|177.6|179.81|177.51|6
1652189120000|2022-05-10 13:25:20|179.89|177.59|179.98|177.68|180.07|177.77|179.89|177.59|17
1652189130000|2022-05-10 13:25:30|180|177.7|179.99|177.69|180.01|177.71|179.99|177.69|4
1652189140000|2022-05-10 13:25:40|180|177.7|180|177.7|180.05|177.75|179.98|177.68|12
1652189150000|2022-05-10 13:25:50|179.98|177.68|180.08|177.78|180.1|177.8|179.98|177.68|10
1652189160000|2022-05-10 13:26:00|180.07|177.77|180.08|177.78|180.1|177.8|180.04|177.74|4
1652189170000|2022-05-10 13:26:10|180.05|177.75|179.91|177.61|180.05|177.75|179.9|177.6|16
1652189180000|2022-05-10 13:26:20|179.89|177.59|179.86|177.56|179.89|177.59|179.83|177.53|3
1652189190000|2022-05-10 13:26:30|179.83|177.53|179.87|177.57|179.88|177.58|179.81|177.51|15
1652189200000|2022-05-10 13:26:40|179.85|177.55|179.89|177.59|179.9|177.6|179.85|177.55|12
1652189210000|2022-05-10 13:26:50|179.9|177.6|179.86|177.56|179.91|177.61|179.86|177.56|11
1652189220000|2022-05-10 13:27:00|179.88|177.58|179.8|177.5|179.89|177.59|179.79|177.49|18
1652189230000|2022-05-10 13:27:10|179.82|177.52|179.82|177.52|179.82|177.52|179.79|177.49|9
1652189240000|2022-05-10 13:27:20|179.81|177.51|179.9|177.6|179.9|177.6|179.81|177.51|10
1652189250000|2022-05-10 13:27:30|179.91|177.61|179.9|177.6|179.91|177.61|179.87|177.57|5
1652189260000|2022-05-10 13:27:40|179.91|177.61|180.18|177.88|180.19|177.89|179.89|177.59|19
1652189270000|2022-05-10 13:27:50|180.19|177.89|180.39|178.09|180.48|178.18|180.18|177.88|15
1652189280000|2022-05-10 13:28:00|180.4|178.1|180.43|178.13|180.46|178.16|180.4|178.1|14
1652189290000|2022-05-10 13:28:10|180.42|178.12|180.18|177.88|180.42|178.12|180.16|177.86|10
1652189300000|2022-05-10 13:28:20|180.19|177.89|180.01|177.71|180.2|177.9|180.01|177.71|11
1652189310000|2022-05-10 13:28:30|179.98|177.68|180|177.7|180.04|177.74|179.96|177.66|6
1652189320000|2022-05-10 13:28:40|179.96|177.66|180.08|177.78|180.08|177.78|179.96|177.66|5
1652189330000|2022-05-10 13:28:50|180.11|177.81|180.26|177.96|180.27|177.97|180.06|177.76|10
1652189340000|2022-05-10 13:29:00|180.27|177.97|180.18|177.88|180.38|178.08|180.1|177.8|16
1652189350000|2022-05-10 13:29:10|180.17|177.87|180.37|178.07|180.39|178.09|180.14|177.84|15
1652189360000|2022-05-10 13:29:20|180.38|178.08|180.35|178.05|180.4|178.1|180.34|178.04|16
1652189370000|2022-05-10 13:29:30|180.32|178.02|180.3|178|180.33|178.03|180.3|178|4
1652189380000|2022-05-10 13:29:40|180.34|178.04|180.08|177.78|180.37|178.07|180.06|177.76|17
1652189390000|2022-05-10 13:29:50|180.1|177.8|180.09|177.79|180.19|177.89|180.05|177.75|12
1652189400000|2022-05-10 13:30:00|180.14|177.84|180.36|178.06|180.43|178.13|180.14|177.84|11
1652189410000|2022-05-10 13:30:10|180.4|178.1|180.78|178.48|180.79|178.49|180.39|178.09|30
1652189420000|2022-05-10 13:30:20|180.77|178.47|180.96|178.66|181.01|178.71|180.77|178.47|24
1652189430000|2022-05-10 13:30:30|181.02|178.72|181.05|178.75|181.05|178.75|180.95|178.65|15
1652189440000|2022-05-10 13:30:40|181.03|178.73|181.36|179.06|181.39|179.09|181.02|178.72|23
1652189450000|2022-05-10 13:30:50|181.33|179.03|181.16|178.86|181.42|179.12|181.1|178.8|22
1652189460000|2022-05-10 13:31:00|181.11|178.81|181.28|178.98|181.36|179.06|181.11|178.81|14
1652189470000|2022-05-10 13:31:10|181.31|179.01|181.09|178.79|181.34|179.04|180.97|178.67|15
1652189480000|2022-05-10 13:31:20|181.06|178.76|181.05|178.75|181.13|178.83|181.05|178.75|16
1652189490000|2022-05-10 13:31:30|181.08|178.78|180.95|178.65|181.08|178.78|180.95|178.65|12
1652189500000|2022-05-10 13:31:40|180.9|178.6|181.07|178.77|181.08|178.78|180.9|178.6|13
1652189510000|2022-05-10 13:31:50|181.06|178.76|180.98|178.68|181.07|178.77|180.93|178.63|10
1652189520000|2022-05-10 13:32:00|181.06|178.76|180.94|178.64|181.08|178.78|180.9|178.6|18
1652189530000|2022-05-10 13:32:10|180.93|178.63|181.05|178.75|181.05|178.75|180.84|178.54|20
1652189540000|2022-05-10 13:32:20|181.08|178.78|181|178.7|181.08|178.78|180.95|178.65|20
1652189550000|2022-05-10 13:32:30|181.02|178.72|180.85|178.55|181.02|178.72|180.82|178.52|20
1652189560000|2022-05-10 13:32:40|180.87|178.57|180.63|178.33|180.88|178.58|180.62|178.32|22
1652189570000|2022-05-10 13:32:50|180.62|178.32|180.47|178.17|180.63|178.33|180.39|178.09|20
1652189580000|2022-05-10 13:33:00|180.46|178.16|180.49|178.19|180.54|178.24|180.34|178.04|20
1652189590000|2022-05-10 13:33:10|180.5|178.2|180.46|178.16|180.56|178.26|180.45|178.15|22
1652189600000|2022-05-10 13:33:20|180.47|178.17|180.55|178.25|180.55|178.25|180.46|178.16|14
1652189610000|2022-05-10 13:33:30|180.5|178.2|180.01|177.71|180.5|178.2|180|177.7|26
1652189620000|2022-05-10 13:33:40|180|177.7|179.68|177.38|180|177.7|179.66|177.36|19
1652189630000|2022-05-10 13:33:50|179.63|177.33|179.25|176.95|179.63|177.33|179.25|176.95|29
1652189640000|2022-05-10 13:34:00|179.2|176.9|178.98|176.68|179.2|176.9|178.98|176.68|16
1652189650000|2022-05-10 13:34:10|178.89|176.59|178.95|176.65|179.07|176.77|178.81|176.51|20
1652189660000|2022-05-10 13:34:20|178.96|176.66|178.58|176.28|178.96|176.66|178.58|176.28|19
1652189670000|2022-05-10 13:34:30|178.57|176.27|178.68|176.38|178.72|176.42|178.35|176.05|31
1652189680000|2022-05-10 13:34:40|178.67|176.37|178.51|176.21|178.67|176.37|178.42|176.12|26
1652189690000|2022-05-10 13:34:50|178.54|176.24|178.02|175.72|178.54|176.24|178.01|175.71|29
1652189700000|2022-05-10 13:35:00|177.98|175.68|177.86|175.56|177.98|175.68|177.65|175.35|23
1652189710000|2022-05-10 13:35:10|177.87|175.57|177.89|175.59|177.92|175.62|177.85|175.55|18
1652189720000|2022-05-10 13:35:20|177.83|175.53|177.42|175.12|177.85|175.55|177.42|175.12|27
1652189730000|2022-05-10 13:35:30|177.41|175.11|177.66|175.36|177.67|175.37|177.01|174.71|39
1652189740000|2022-05-10 13:35:40|177.6|175.3|177.56|175.26|177.64|175.34|177.49|175.19|18
1652189750000|2022-05-10 13:35:50|177.55|175.25|177.88|175.58|177.88|175.58|177.55|175.25|24
1652189760000|2022-05-10 13:36:00|177.86|175.56|177.78|175.48|177.96|175.66|177.75|175.45|23
1652189770000|2022-05-10 13:36:10|177.77|175.47|177.8|175.5|177.83|175.53|177.76|175.46|14
1652189780000|2022-05-10 13:36:20|177.81|175.51|177.9|175.6|177.94|175.64|177.75|175.45|30
1652189790000|2022-05-10 13:36:30|177.95|175.65|178.14|175.84|178.18|175.88|177.91|175.61|16
1652189800000|2022-05-10 13:36:40|178.2|175.9|178.34|176.04|178.36|176.06|178.07|175.77|22
1652189810000|2022-05-10 13:36:50|178.35|176.05|178.49|176.19|178.51|176.21|178.35|176.05|22
1652189820000|2022-05-10 13:37:00|178.54|176.24|178.62|176.32|178.75|176.45|178.5|176.2|30
1652189830000|2022-05-10 13:37:10|178.6|176.3|178.48|176.18|178.71|176.41|178.47|176.17|24
1652189840000|2022-05-10 13:37:20|178.49|176.19|178.57|176.27|178.58|176.28|178.48|176.18|18
1652189850000|2022-05-10 13:37:30|178.63|176.33|178.59|176.29|178.67|176.37|178.57|176.27|31
1652189860000|2022-05-10 13:37:40|178.55|176.25|178.86|176.56|178.86|176.56|178.55|176.25|26
1652189870000|2022-05-10 13:37:50|178.85|176.55|178.89|176.59|178.96|176.66|178.83|176.53|20
1652189880000|2022-05-10 13:38:00|178.92|176.62|178.85|176.55|178.93|176.63|178.81|176.51|27
1652189890000|2022-05-10 13:38:10|178.84|176.54|178.76|176.46|178.87|176.57|178.68|176.38|24
1652189900000|2022-05-10 13:38:20|178.73|176.43|178.95|176.65|178.95|176.65|178.66|176.36|28
1652189910000|2022-05-10 13:38:30|178.91|176.61|179.15|176.85|179.17|176.87|178.91|176.61|21
1652189920000|2022-05-10 13:38:40|179.12|176.82|179.32|177.02|179.32|177.02|179.12|176.82|18
1652189930000|2022-05-10 13:38:50|179.36|177.06|179.61|177.31|179.63|177.33|179.32|177.02|26
1652189940000|2022-05-10 13:39:00|179.6|177.3|179.55|177.25|179.65|177.35|179.54|177.24|21
1652189950000|2022-05-10 13:39:10|179.54|177.24|179.5|177.2|179.59|177.29|179.47|177.17|13
1652189960000|2022-05-10 13:39:20|179.53|177.23|179.53|177.23|179.53|177.23|179.39|177.09|18
1652189970000|2022-05-10 13:39:30|179.49|177.19|179.4|177.1|179.54|177.24|179.4|177.1|19
1652189980000|2022-05-10 13:39:40|179.42|177.12|179.11|176.81|179.44|177.14|179.11|176.81|21
1652189990000|2022-05-10 13:39:50|179.01|176.71|178.81|176.51|179.01|176.71|178.78|176.48|23
1652190000000|2022-05-10 13:40:00|178.86|176.56|178.9|176.6|179.02|176.72|178.82|176.52|18
1652190010000|2022-05-10 13:40:10|178.91|176.61|178.67|176.37|178.95|176.65|178.67|176.37|23
1652190020000|2022-05-10 13:40:20|178.66|176.36|178.67|176.37|178.69|176.39|178.57|176.27|19
1652190030000|2022-05-10 13:40:30|178.7|176.4|178.68|176.38|178.75|176.45|178.67|176.37|13
1652190040000|2022-05-10 13:40:40|178.64|176.34|178.56|176.26|178.64|176.34|178.5|176.2|21
1652190050000|2022-05-10 13:40:50|178.57|176.27|178.63|176.33|178.66|176.36|178.55|176.25|27
1652190060000|2022-05-10 13:41:00|178.67|176.37|178.73|176.43|178.83|176.53|178.64|176.34|24
1652190070000|2022-05-10 13:41:10|178.72|176.42|178.8|176.5|178.8|176.5|178.7|176.4|11
1652190080000|2022-05-10 13:41:20|178.74|176.44|178.74|176.44|178.75|176.45|178.61|176.31|20
1652190090000|2022-05-10 13:41:30|178.73|176.43|178.71|176.41|178.74|176.44|178.66|176.36|15
1652190100000|2022-05-10 13:41:40|178.72|176.42|178.68|176.38|178.75|176.45|178.65|176.35|15
1652190110000|2022-05-10 13:41:50|178.7|176.4|178.86|176.56|178.86|176.56|178.69|176.39|15
1652190120000|2022-05-10 13:42:00|178.81|176.51|178.8|176.5|178.88|176.58|178.75|176.45|18
1652190130000|2022-05-10 13:42:10|178.82|176.52|178.72|176.42|178.85|176.55|178.68|176.38|18
1652190140000|2022-05-10 13:42:20|178.71|176.41|178.6|176.3|178.73|176.43|178.58|176.28|19
1652190150000|2022-05-10 13:42:30|178.63|176.33|178.65|176.35|178.68|176.38|178.45|176.15|19
1652190160000|2022-05-10 13:42:40|178.63|176.33|178.79|176.49|178.8|176.5|178.62|176.32|19
1652190170000|2022-05-10 13:42:50|178.78|176.48|178.88|176.58|178.88|176.58|178.75|176.45|14
1652190180000|2022-05-10 13:43:00|178.87|176.57|178.75|176.45|178.89|176.59|178.75|176.45|20
1652190190000|2022-05-10 13:43:10|178.76|176.46|178.62|176.32|178.76|176.46|178.6|176.3|24
1652190200000|2022-05-10 13:43:20|178.6|176.3|178.43|176.13|178.6|176.3|178.43|176.13|22
1652190210000|2022-05-10 13:43:30|178.47|176.17|178.42|176.12|178.55|176.25|178.39|176.09|22
1652190220000|2022-05-10 13:43:40|178.43|176.13|178.62|176.32|178.64|176.34|178.43|176.13|20
1652190230000|2022-05-10 13:43:50|178.63|176.33|178.51|176.21|178.63|176.33|178.48|176.18|15
1652190240000|2022-05-10 13:44:00|178.49|176.19|178.54|176.24|178.6|176.3|178.44|176.14|21
1652190250000|2022-05-10 13:44:10|178.53|176.23|178.43|176.13|178.59|176.29|178.43|176.13|18
1652190260000|2022-05-10 13:44:20|178.44|176.14|178.56|176.26|178.58|176.28|178.43|176.13|19
1652190270000|2022-05-10 13:44:30|178.54|176.24|178.56|176.26|178.57|176.27|178.48|176.18|19
1652190280000|2022-05-10 13:44:40|178.54|176.24|178.56|176.26|178.62|176.32|178.53|176.23|11
1652190290000|2022-05-10 13:44:50|178.6|176.3|178.61|176.31|178.62|176.32|178.49|176.19|20
1652190300000|2022-05-10 13:45:00|178.59|176.29|178.41|176.11|178.63|176.33|178.41|176.11|19
1652190310000|2022-05-10 13:45:10|178.43|176.13|178.04|175.74|178.43|176.13|178.04|175.74|17
1652190320000|2022-05-10 13:45:20|178.03|175.73|177.82|175.52|178.09|175.79|177.78|175.48|26
1652190330000|2022-05-10 13:45:30|177.87|175.57|177.68|175.38|177.89|175.59|177.68|175.38|24
1652190340000|2022-05-10 13:45:40|177.62|175.32|177.63|175.33|177.66|175.36|177.48|175.18|22
1652190350000|2022-05-10 13:45:50|177.61|175.31|177.74|175.44|177.77|175.47|177.6|175.3|22
1652190360000|2022-05-10 13:46:00|177.72|175.42|177.88|175.58|177.88|175.58|177.67|175.37|26
1652190370000|2022-05-10 13:46:10|178.01|175.71|178.14|175.84|178.14|175.84|178.01|175.71|14
1652190380000|2022-05-10 13:46:20|178.11|175.81|177.98|175.68|178.11|175.81|177.98|175.68|16
1652190390000|2022-05-10 13:46:30|178.06|175.76|177.79|175.49|178.07|175.77|177.78|175.48|18
1652190400000|2022-05-10 13:46:40|177.91|175.61|177.72|175.42|177.92|175.62|177.7|175.4|18
1652190410000|2022-05-10 13:46:50|177.7|175.4|178.01|175.71|178.01|175.71|177.7|175.4|22
1652190420000|2022-05-10 13:47:00|178.02|175.72|178.14|175.84|178.14|175.84|177.99|175.69|26
1652190430000|2022-05-10 13:47:10|178.1|175.8|178.24|175.94|178.24|175.94|178.1|175.8|20
1652190440000|2022-05-10 13:47:20|178.34|176.04|178.68|176.38|178.69|176.39|178.33|176.03|28
1652190450000|2022-05-10 13:47:30|178.69|176.39|178.51|176.21|178.69|176.39|178.5|176.2|20
1652190460000|2022-05-10 13:47:40|178.5|176.2|178.34|176.04|178.6|176.3|178.33|176.03|24
1652190470000|2022-05-10 13:47:50|178.23|175.93|178.12|175.82|178.23|175.93|178.03|175.73|19
1652190480000|2022-05-10 13:48:00|178.15|175.85|178.06|175.76|178.15|175.85|177.95|175.65|23
1652190490000|2022-05-10 13:48:10|178.05|175.75|178.04|175.74|178.16|175.86|177.99|175.69|16
1652190500000|2022-05-10 13:48:20|178.01|175.71|177.88|175.58|178.07|175.77|177.87|175.57|19
1652190510000|2022-05-10 13:48:30|177.89|175.59|177.96|175.66|177.96|175.66|177.88|175.58|14
1652190520000|2022-05-10 13:48:40|177.95|175.65|178.13|175.83|178.13|175.83|177.94|175.64|10
1652190530000|2022-05-10 13:48:50|178.12|175.82|178.09|175.79|178.14|175.84|178.05|175.75|16
1652190540000|2022-05-10 13:49:00|178.1|175.8|178.17|175.87|178.17|175.87|178.04|175.74|13
1652190550000|2022-05-10 13:49:10|178.14|175.84|178.34|176.04|178.35|176.05|178.14|175.84|15
1652190560000|2022-05-10 13:49:20|178.31|176.01|178.11|175.81|178.31|176.01|178.1|175.8|9
1652190570000|2022-05-10 13:49:30|178.14|175.84|178.1|175.8|178.14|175.84|178.09|175.79|5
1652190580000|2022-05-10 13:49:40|178.08|175.78|178|175.7|178.15|175.85|177.93|175.63|16
1652190590000|2022-05-10 13:49:50|178.07|175.77|178.14|175.84|178.18|175.88|178.05|175.75|17
1652190600000|2022-05-10 13:50:00|178.18|175.88|178.41|176.11|178.41|176.11|178.14|175.84|16
1652190610000|2022-05-10 13:50:10|178.43|176.13|178.72|176.42|178.72|176.42|178.43|176.13|21
1652190620000|2022-05-10 13:50:20|178.71|176.41|178.72|176.42|178.73|176.43|178.66|176.36|10
1652190630000|2022-05-10 13:50:30|178.71|176.41|178.73|176.43|178.76|176.46|178.7|176.4|14
1652190640000|2022-05-10 13:50:40|178.71|176.41|178.72|176.42|178.72|176.42|178.62|176.32|12
1652190650000|2022-05-10 13:50:50|178.71|176.41|178.77|176.47|178.8|176.5|178.69|176.39|20
1652190660000|2022-05-10 13:51:00|178.78|176.48|178.87|176.57|178.9|176.6|178.76|176.46|21
1652190670000|2022-05-10 13:51:10|178.84|176.54|178.88|176.58|178.88|176.58|178.81|176.51|14
1652190680000|2022-05-10 13:51:20|178.83|176.53|178.9|176.6|178.91|176.61|178.82|176.52|13
1652190690000|2022-05-10 13:51:30|178.91|176.61|178.77|176.47|178.91|176.61|178.77|176.47|14
1652190700000|2022-05-10 13:51:40|178.76|176.46|178.98|176.68|178.98|176.68|178.71|176.41|22
1652190710000|2022-05-10 13:51:50|178.99|176.69|179.05|176.75|179.05|176.75|178.97|176.67|9
1652190720000|2022-05-10 13:52:00|179|176.7|179.09|176.79|179.09|176.79|179|176.7|16
1652190730000|2022-05-10 13:52:10|179.07|176.77|179.04|176.74|179.09|176.79|179.03|176.73|5
1652190740000|2022-05-10 13:52:20|179.09|176.79|179.11|176.81|179.14|176.84|179.07|176.77|10
1652190750000|2022-05-10 13:52:30|179.08|176.78|179|176.7|179.08|176.78|179|176.7|5
1652190760000|2022-05-10 13:52:40|178.99|176.69|178.89|176.59|178.99|176.69|178.86|176.56|11
1652190770000|2022-05-10 13:52:50|178.88|176.58|178.98|176.68|178.98|176.68|178.86|176.56|13
1652190780000|2022-05-10 13:53:00|178.97|176.67|179.1|176.8|179.1|176.8|178.97|176.67|12
1652190790000|2022-05-10 13:53:10|179.04|176.74|178.99|176.69|179.09|176.79|178.99|176.69|14
1652190800000|2022-05-10 13:53:20|178.98|176.68|179.05|176.75|179.05|176.75|178.96|176.66|13
1652190810000|2022-05-10 13:53:30|179.04|176.74|178.89|176.59|179.05|176.75|178.89|176.59|18
1652190820000|2022-05-10 13:53:40|178.9|176.6|178.91|176.61|179|176.7|178.85|176.55|16
1652190830000|2022-05-10 13:53:50|178.89|176.59|178.89|176.59|178.96|176.66|178.89|176.59|11
1652190840000|2022-05-10 13:54:00|178.9|176.6|178.78|176.48|178.92|176.62|178.76|176.46|12
1652190850000|2022-05-10 13:54:10|178.76|176.46|178.97|176.67|178.97|176.67|178.76|176.46|19
1652190860000|2022-05-10 13:54:20|178.98|176.68|178.82|176.52|178.98|176.68|178.82|176.52|14
1652190870000|2022-05-10 13:54:30|178.9|176.6|178.75|176.45|178.9|176.6|178.66|176.36|17
1652190880000|2022-05-10 13:54:40|178.74|176.44|178.72|176.42|178.78|176.48|178.66|176.36|9
1652190890000|2022-05-10 13:54:50|178.7|176.4|178.73|176.43|178.77|176.47|178.7|176.4|8
1652190900000|2022-05-10 13:55:00|178.74|176.44|178.88|176.58|178.88|176.58|178.71|176.41|19
1652190910000|2022-05-10 13:55:10|178.92|176.62|179.13|176.83|179.13|176.83|178.85|176.55|15
1652190920000|2022-05-10 13:55:20|179.14|176.84|179.5|177.2|179.51|177.21|179.14|176.84|21
1652190930000|2022-05-10 13:55:30|179.47|177.17|179.54|177.24|179.54|177.24|179.45|177.15|16
1652190940000|2022-05-10 13:55:40|179.53|177.23|179.38|177.08|179.53|177.23|179.37|177.07|14
1652190950000|2022-05-10 13:55:50|179.37|177.07|179.18|176.88|179.4|177.1|179.09|176.79|12
1652190960000|2022-05-10 13:56:00|179.17|176.87|179.12|176.82|179.17|176.87|179.06|176.76|11
1652190970000|2022-05-10 13:56:10|179.08|176.78|178.88|176.58|179.09|176.79|178.82|176.52|18
1652190980000|2022-05-10 13:56:20|178.87|176.57|178.69|176.39|178.89|176.59|178.69|176.39|19
1652190990000|2022-05-10 13:56:30|178.64|176.34|178.63|176.33|178.65|176.35|178.57|176.27|12
1652191000000|2022-05-10 13:56:40|178.64|176.34|178.78|176.48|178.84|176.54|178.64|176.34|14
1652191010000|2022-05-10 13:56:50|178.75|176.45|178.85|176.55|178.92|176.62|178.73|176.43|19
1652191020000|2022-05-10 13:57:00|178.86|176.56|178.89|176.59|178.89|176.59|178.78|176.48|13
1652191030000|2022-05-10 13:57:10|178.94|176.64|179.08|176.78|179.08|176.78|178.92|176.62|11
1652191040000|2022-05-10 13:57:20|179.06|176.76|179.08|176.78|179.18|176.88|178.95|176.65|19
1652191050000|2022-05-10 13:57:30|179.06|176.76|178.81|176.51|179.09|176.79|178.8|176.5|19
1652191060000|2022-05-10 13:57:40|178.88|176.58|178.8|176.5|178.89|176.59|178.8|176.5|10
1652191070000|2022-05-10 13:57:50|178.78|176.48|178.97|176.67|178.97|176.67|178.77|176.47|23
1652191080000|2022-05-10 13:58:00|178.98|176.68|178.94|176.64|179.16|176.86|178.94|176.64|20
1652191090000|2022-05-10 13:58:10|178.89|176.59|178.99|176.69|179.05|176.75|178.89|176.59|15
1652191100000|2022-05-10 13:58:20|179.06|176.76|178.92|176.62|179.06|176.76|178.92|176.62|9
1652191110000|2022-05-10 13:58:30|178.94|176.64|179.04|176.74|179.04|176.74|178.89|176.59|10
1652191120000|2022-05-10 13:58:40|179|176.7|179.09|176.79|179.14|176.84|179|176.7|12
1652191130000|2022-05-10 13:58:50|179.13|176.83|179.17|176.87|179.19|176.89|179.13|176.83|8
1652191140000|2022-05-10 13:59:00|179.18|176.88|179.36|177.06|179.36|177.06|179.17|176.87|5
1652191150000|2022-05-10 13:59:10|179.35|177.05|179.28|176.98|179.4|177.1|179.28|176.98|16
1652191160000|2022-05-10 13:59:20|179.29|176.99|179.34|177.04|179.36|177.06|179.25|176.95|18
1652191170000|2022-05-10 13:59:30|179.35|177.05|179.41|177.11|179.41|177.11|179.34|177.04|5
1652191180000|2022-05-10 13:59:40|179.37|177.07|179.34|177.04|179.48|177.18|179.34|177.04|12
1652191190000|2022-05-10 13:59:50|179.33|177.03|179.33|177.03|179.33|177.03|179.23|176.93|16
1652191200000|2022-05-10 14:00:00|179.37|177.07|179.28|176.98|179.37|177.07|179.19|176.89|28
1652191210000|2022-05-10 14:00:10|179.32|177.02|179.42|177.12|179.42|177.12|179.32|177.02|22
1652191220000|2022-05-10 14:00:20|179.43|177.13|179.36|177.06|179.45|177.15|179.36|177.06|14
1652191230000|2022-05-10 14:00:30|179.34|177.04|179.08|176.78|179.34|177.04|179.08|176.78|12
1652191240000|2022-05-10 14:00:40|179.05|176.75|178.83|176.53|179.06|176.76|178.83|176.53|10
1652191250000|2022-05-10 14:00:50|178.79|176.49|178.63|176.33|178.79|176.49|178.61|176.31|24
1652191260000|2022-05-10 14:01:00|178.64|176.34|178.67|176.37|178.68|176.38|178.54|176.24|17
1652191270000|2022-05-10 14:01:10|178.66|176.36|178.76|176.46|178.83|176.53|178.59|176.29|22
1652191280000|2022-05-10 14:01:20|178.82|176.52|178.88|176.58|178.88|176.58|178.75|176.45|8
1652191290000|2022-05-10 14:01:30|178.87|176.57|178.87|176.57|178.88|176.58|178.74|176.44|15
1652191300000|2022-05-10 14:01:40|178.81|176.51|178.7|176.4|178.82|176.52|178.69|176.39|21
1652191310000|2022-05-10 14:01:50|178.67|176.37|178.58|176.28|178.71|176.41|178.58|176.28|10
1652191320000|2022-05-10 14:02:00|178.6|176.3|178.46|176.16|178.65|176.35|178.4|176.1|27
1652191330000|2022-05-10 14:02:10|178.47|176.17|178.54|176.24|178.54|176.24|178.46|176.16|9
1652191340000|2022-05-10 14:02:20|178.55|176.25|178.58|176.28|178.59|176.29|178.53|176.23|14
1652191350000|2022-05-10 14:02:30|178.61|176.31|178.74|176.44|178.75|176.45|178.61|176.31|15
1652191360000|2022-05-10 14:02:40|178.71|176.41|178.81|176.51|178.81|176.51|178.7|176.4|11
1652191370000|2022-05-10 14:02:50|178.76|176.46|178.85|176.55|178.88|176.58|178.73|176.43|12
1652191380000|2022-05-10 14:03:00|178.97|176.67|179.07|176.77|179.07|176.77|178.96|176.66|14
1652191390000|2022-05-10 14:03:10|179.08|176.78|179.17|176.87|179.18|176.88|179.05|176.75|7
1652191400000|2022-05-10 14:03:20|179.16|176.86|179.46|177.16|179.47|177.17|179.15|176.85|14
1652191410000|2022-05-10 14:03:30|179.47|177.17|179.64|177.34|179.64|177.34|179.47|177.17|13
1652191420000|2022-05-10 14:03:40|179.66|177.36|179.63|177.33|179.72|177.42|179.62|177.32|19
1652191430000|2022-05-10 14:03:50|179.65|177.35|179.61|177.31|179.71|177.41|179.61|177.31|11
1652191440000|2022-05-10 14:04:00|179.59|177.29|179.61|177.31|179.62|177.32|179.59|177.29|3
1652191450000|2022-05-10 14:04:10|179.54|177.24|179.8|177.5|179.8|177.5|179.54|177.24|18
1652191460000|2022-05-10 14:04:20|179.79|177.49|179.76|177.46|179.97|177.67|179.76|177.46|21
1652191470000|2022-05-10 14:04:30|179.75|177.45|179.78|177.48|179.83|177.53|179.72|177.42|19
1652191480000|2022-05-10 14:04:40|179.73|177.43|179.74|177.44|179.77|177.47|179.68|177.38|13
1652191490000|2022-05-10 14:04:50|179.68|177.38|179.58|177.28|179.73|177.43|179.58|177.28|16
1652191500000|2022-05-10 14:05:00|179.64|177.34|179.67|177.37|179.68|177.38|179.63|177.33|16
1652191510000|2022-05-10 14:05:10|179.71|177.41|179.72|177.42|179.86|177.56|179.71|177.41|15
1652191520000|2022-05-10 14:05:20|179.76|177.46|179.51|177.21|179.76|177.46|179.46|177.16|23
1652191530000|2022-05-10 14:05:30|179.52|177.22|179.49|177.19|179.54|177.24|179.49|177.19|8
1652191540000|2022-05-10 14:05:40|179.46|177.16|179.46|177.16|179.5|177.2|179.39|177.09|16
1652191550000|2022-05-10 14:05:50|179.42|177.12|179.38|177.08|179.5|177.2|179.38|177.08|12
1652191560000|2022-05-10 14:06:00|179.41|177.11|179.52|177.22|179.52|177.22|179.34|177.04|17
1652191570000|2022-05-10 14:06:10|179.53|177.23|179.86|177.56|179.86|177.56|179.53|177.23|27
1652191580000|2022-05-10 14:06:20|179.87|177.57|179.98|177.68|180.09|177.79|179.87|177.57|21
1652191590000|2022-05-10 14:06:30|179.94|177.64|179.96|177.66|180.02|177.72|179.9|177.6|16
1652191600000|2022-05-10 14:06:40|179.99|177.69|180.35|178.05|180.35|178.05|179.99|177.69|14
1652191610000|2022-05-10 14:06:50|180.32|178.02|180.03|177.73|180.45|178.15|180.01|177.71|23
1652191620000|2022-05-10 14:07:00|180.04|177.74|180.05|177.75|180.09|177.79|179.99|177.69|22
1652191630000|2022-05-10 14:07:10|180.02|177.72|180.09|177.79|180.09|177.79|179.99|177.69|9
1652191640000|2022-05-10 14:07:20|180.08|177.78|179.85|177.55|180.15|177.85|179.85|177.55|20
1652191650000|2022-05-10 14:07:30|179.86|177.56|179.9|177.6|179.92|177.62|179.72|177.42|25
1652191660000|2022-05-10 14:07:40|179.96|177.66|179.87|177.57|179.96|177.66|179.81|177.51|20
1652191670000|2022-05-10 14:07:50|179.89|177.59|179.87|177.57|179.92|177.62|179.79|177.49|7
1652191680000|2022-05-10 14:08:00|179.88|177.58|179.89|177.59|179.92|177.62|179.8|177.5|16
1652191690000|2022-05-10 14:08:10|179.88|177.58|179.8|177.5|179.92|177.62|179.8|177.5|7
1652191700000|2022-05-10 14:08:20|179.81|177.51|179.78|177.48|179.89|177.59|179.77|177.47|18
1652191710000|2022-05-10 14:08:30|179.79|177.49|179.73|177.43|179.88|177.58|179.69|177.39|25
1652191720000|2022-05-10 14:08:40|179.74|177.44|179.74|177.44|179.8|177.5|179.69|177.39|14
1652191730000|2022-05-10 14:08:50|179.73|177.43|179.82|177.52|179.82|177.52|179.73|177.43|17
1652191740000|2022-05-10 14:09:00|179.8|177.5|179.68|177.38|179.85|177.55|179.68|177.38|13
1652191750000|2022-05-10 14:09:10|179.67|177.37|179.55|177.25|179.69|177.39|179.5|177.2|16
1652191760000|2022-05-10 14:09:20|179.54|177.24|179.17|176.87|179.54|177.24|179.1|176.8|25
1652191770000|2022-05-10 14:09:30|179.16|176.86|179.15|176.85|179.17|176.87|179.15|176.85|6
1652191780000|2022-05-10 14:09:40|179.12|176.82|179.18|176.88|179.41|177.11|179.12|176.82|18
1652191790000|2022-05-10 14:09:50|179.16|176.86|178.99|176.69|179.16|176.86|178.98|176.68|15
1652191800000|2022-05-10 14:10:00|178.98|176.68|179.32|177.02|179.32|177.02|178.98|176.68|23
1652191810000|2022-05-10 14:10:10|179.31|177.01|179.59|177.29|179.61|177.31|179.31|177.01|22
1652191820000|2022-05-10 14:10:20|179.61|177.31|179.62|177.32|179.71|177.41|179.59|177.29|21
1652191830000|2022-05-10 14:10:30|179.63|177.33|179.42|177.12|179.63|177.33|179.39|177.09|23
1652191840000|2022-05-10 14:10:40|179.44|177.14|179.34|177.04|179.46|177.16|179.32|177.02|22
1652191850000|2022-05-10 14:10:50|179.35|177.05|178.75|176.45|179.35|177.05|178.75|176.45|25
1652191860000|2022-05-10 14:11:00|178.73|176.43|178.63|176.33|178.77|176.47|178.62|176.32|26
1652191870000|2022-05-10 14:11:10|178.62|176.32|178.77|176.47|178.77|176.47|178.62|176.32|24
1652191880000|2022-05-10 14:11:20|178.78|176.48|178.88|176.58|178.96|176.66|178.78|176.48|14
1652191890000|2022-05-10 14:11:30|178.89|176.59|178.8|176.5|178.96|176.66|178.8|176.5|12
1652191900000|2022-05-10 14:11:40|178.82|176.52|178.88|176.58|178.88|176.58|178.79|176.49|15
1652191910000|2022-05-10 14:11:50|178.84|176.54|178.93|176.63|178.93|176.63|178.83|176.53|10
1652191920000|2022-05-10 14:12:00|178.88|176.58|178.69|176.39|178.88|176.58|178.68|176.38|21
1652191930000|2022-05-10 14:12:10|178.73|176.43|178.83|176.53|178.86|176.56|178.73|176.43|18
1652191940000|2022-05-10 14:12:20|178.9|176.6|178.8|176.5|178.91|176.61|178.72|176.42|19
1652191950000|2022-05-10 14:12:30|178.81|176.51|178.78|176.48|178.88|176.58|178.72|176.42|14
1652191960000|2022-05-10 14:12:40|178.72|176.42|177.95|175.65|178.75|176.45|177.95|175.65|26
1652191970000|2022-05-10 14:12:50|177.93|175.63|178.19|175.89|178.19|175.89|177.93|175.63|15
1652191980000|2022-05-10 14:13:00|178.16|175.86|177.97|175.67|178.19|175.89|177.95|175.65|20
1652191990000|2022-05-10 14:13:10|177.95|175.65|177.88|175.58|177.99|175.69|177.87|175.57|18
1652192000000|2022-05-10 14:13:20|177.9|175.6|177.81|175.51|178.01|175.71|177.77|175.47|23
1652192010000|2022-05-10 14:13:30|177.8|175.5|177.89|175.59|177.96|175.66|177.74|175.44|23
1652192020000|2022-05-10 14:13:40|177.93|175.63|178.06|175.76|178.06|175.76|177.93|175.63|15
1652192030000|2022-05-10 14:13:50|178.09|175.79|178.02|175.72|178.1|175.8|177.93|175.63|17
1652192040000|2022-05-10 14:14:00|178.01|175.71|178.4|176.1|178.51|176.21|178.01|175.71|24
1652192050000|2022-05-10 14:14:10|178.42|176.12|178.51|176.21|178.57|176.27|178.32|176.02|24
1652192060000|2022-05-10 14:14:20|178.5|176.2|178.52|176.22|178.57|176.27|178.42|176.12|27
1652192070000|2022-05-10 14:14:30|178.49|176.19|178.52|176.22|178.54|176.24|178.48|176.18|12
1652192080000|2022-05-10 14:14:40|178.49|176.19|178.49|176.19|178.53|176.23|178.46|176.16|14
1652192090000|2022-05-10 14:14:50|178.47|176.17|178.43|176.13|178.52|176.22|178.43|176.13|13
1652192100000|2022-05-10 14:15:00|178.44|176.14|178.5|176.2|178.52|176.22|178.38|176.08|24
1652192110000|2022-05-10 14:15:10|178.49|176.19|178.61|176.31|178.61|176.31|178.49|176.19|21
1652192120000|2022-05-10 14:15:20|178.62|176.32|178.74|176.44|178.74|176.44|178.62|176.32|16
1652192130000|2022-05-10 14:15:30|178.75|176.45|178.82|176.52|178.89|176.59|178.75|176.45|19
1652192140000|2022-05-10 14:15:40|178.83|176.53|178.77|176.47|178.84|176.54|178.72|176.42|19
1652192150000|2022-05-10 14:15:50|178.74|176.44|178.78|176.48|178.84|176.54|178.73|176.43|16
1652192160000|2022-05-10 14:16:00|178.82|176.52|178.74|176.44|178.86|176.56|178.68|176.38|17
1652192170000|2022-05-10 14:16:10|178.73|176.43|178.79|176.49|178.81|176.51|178.72|176.42|17
1652192180000|2022-05-10 14:16:20|178.75|176.45|178.54|176.24|178.75|176.45|178.53|176.23|16
1652192190000|2022-05-10 14:16:30|178.53|176.23|178.54|176.24|178.54|176.24|178.46|176.16|14
1652192200000|2022-05-10 14:16:40|178.53|176.23|178.41|176.11|178.54|176.24|178.4|176.1|20
1652192210000|2022-05-10 14:16:50|178.39|176.09|178.49|176.19|178.49|176.19|178.35|176.05|17
1652192220000|2022-05-10 14:17:00|178.48|176.18|178.1|175.8|178.48|176.18|178.1|175.8|21
1652192230000|2022-05-10 14:17:10|178.09|175.79|177.81|175.51|178.11|175.81|177.8|175.5|16
1652192240000|2022-05-10 14:17:20|177.85|175.55|177.83|175.53|178.03|175.73|177.79|175.49|23
1652192250000|2022-05-10 14:17:30|177.82|175.52|177.81|175.51|177.91|175.61|177.79|175.49|14
1652192260000|2022-05-10 14:17:40|177.82|175.52|177.99|175.69|178.01|175.71|177.82|175.52|8
1652192270000|2022-05-10 14:17:50|177.98|175.68|178.31|176.01|178.35|176.05|177.98|175.68|20
1652192280000|2022-05-10 14:18:00|178.33|176.03|178.09|175.79|178.35|176.05|178.09|175.79|17
1652192290000|2022-05-10 14:18:10|178.02|175.72|178.12|175.82|178.14|175.84|177.97|175.67|12
1652192300000|2022-05-10 14:18:20|178.09|175.79|178.07|175.77|178.1|175.8|178.05|175.75|10
1652192310000|2022-05-10 14:18:30|178.08|175.78|177.99|175.69|178.17|175.87|177.99|175.69|19
1652192320000|2022-05-10 14:18:40|178|175.7|178.16|175.86|178.16|175.86|178|175.7|10
1652192330000|2022-05-10 14:18:50|178.18|175.88|178.09|175.79|178.34|176.04|178.09|175.79|15
1652192340000|2022-05-10 14:19:00|178.1|175.8|178.07|175.77|178.1|175.8|178.01|175.71|11
1652192350000|2022-05-10 14:19:10|178.05|175.75|177.93|175.63|178.05|175.75|177.86|175.56|14
1652192360000|2022-05-10 14:19:20|177.9|175.6|178.03|175.73|178.06|175.76|177.85|175.55|20
1652192370000|2022-05-10 14:19:30|178.02|175.72|178.08|175.78|178.15|175.85|178.01|175.71|20
1652192380000|2022-05-10 14:19:40|178.05|175.75|178.36|176.06|178.4|176.1|178.05|175.75|16
1652192390000|2022-05-10 14:19:50|178.39|176.09|178.38|176.08|178.39|176.09|178.31|176.01|14
1652192400000|2022-05-10 14:20:00|178.37|176.07|178.42|176.12|178.44|176.14|178.35|176.05|22
1652192410000|2022-05-10 14:20:10|178.43|176.13|178.5|176.2|178.59|176.29|178.43|176.13|22
1652192420000|2022-05-10 14:20:20|178.49|176.19|178.17|175.87|178.49|176.19|178.17|175.87|19
1652192430000|2022-05-10 14:20:30|178.16|175.86|178.08|175.78|178.19|175.89|178.08|175.78|12
1652192440000|2022-05-10 14:20:40|178.06|175.76|177.99|175.69|178.06|175.76|177.98|175.68|14
1652192450000|2022-05-10 14:20:50|178.04|175.74|178.06|175.76|178.12|175.82|177.94|175.64|16
1652192460000|2022-05-10 14:21:00|178.22|175.92|178.42|176.12|178.49|176.19|178.14|175.84|23
1652192470000|2022-05-10 14:21:10|178.45|176.15|178.45|176.15|178.47|176.17|178.4|176.1|13
1652192480000|2022-05-10 14:21:20|178.41|176.11|178.36|176.06|178.46|176.16|178.36|176.06|14
1652192490000|2022-05-10 14:21:30|178.35|176.05|178.19|175.89|178.4|176.1|178.12|175.82|17
1652192500000|2022-05-10 14:21:40|178.17|175.87|178.1|175.8|178.17|175.87|178.04|175.74|12
1652192510000|2022-05-10 14:21:50|178.09|175.79|178.07|175.77|178.09|175.79|178|175.7|10
1652192520000|2022-05-10 14:22:00|178.02|175.72|177.83|175.53|178.08|175.78|177.83|175.53|16
1652192530000|2022-05-10 14:22:10|177.84|175.54|177.8|175.5|177.94|175.64|177.74|175.44|19
1652192540000|2022-05-10 14:22:20|177.79|175.49|177.67|175.37|177.83|175.53|177.54|175.24|19
1652192550000|2022-05-10 14:22:30|177.68|175.38|177.78|175.48|177.78|175.48|177.63|175.33|25
1652192560000|2022-05-10 14:22:40|177.82|175.52|177.81|175.51|177.9|175.6|177.71|175.41|19
1652192570000|2022-05-10 14:22:50|177.79|175.49|177.8|175.5|177.82|175.52|177.74|175.44|7
1652192580000|2022-05-10 14:23:00|177.82|175.52|177.73|175.43|177.86|175.56|177.66|175.36|19
1652192590000|2022-05-10 14:23:10|177.71|175.41|177.75|175.45|177.75|175.45|177.65|175.35|11
1652192600000|2022-05-10 14:23:20|177.74|175.44|177.68|175.38|177.77|175.47|177.65|175.35|15
1652192610000|2022-05-10 14:23:30|177.71|175.41|177.71|175.41|177.72|175.42|177.69|175.39|5
1652192620000|2022-05-10 14:23:40|177.7|175.4|177.72|175.42|177.72|175.42|177.61|175.31|15
1652192630000|2022-05-10 14:23:50|177.71|175.41|177.78|175.48|177.79|175.49|177.67|175.37|16
1652192640000|2022-05-10 14:24:00|177.77|175.47|177.97|175.67|178|175.7|177.77|175.47|12
1652192650000|2022-05-10 14:24:10|177.94|175.64|177.83|175.53|177.94|175.64|177.82|175.52|13
1652192660000|2022-05-10 14:24:20|177.79|175.49|177.73|175.43|177.82|175.52|177.71|175.41|19
1652192670000|2022-05-10 14:24:30|177.72|175.42|177.72|175.42|177.72|175.42|177.66|175.36|7
1652192680000|2022-05-10 14:24:40|177.74|175.44|177.88|175.58|177.93|175.63|177.74|175.44|14
1652192690000|2022-05-10 14:24:50|177.89|175.59|177.94|175.64|177.94|175.64|177.88|175.58|11
1652192700000|2022-05-10 14:25:00|177.92|175.62|177.8|175.5|177.92|175.62|177.74|175.44|19
1652192710000|2022-05-10 14:25:10|177.75|175.45|177.7|175.4|177.76|175.46|177.69|175.39|9
1652192720000|2022-05-10 14:25:20|177.71|175.41|177.59|175.29|177.76|175.46|177.59|175.29|16
1652192730000|2022-05-10 14:25:30|177.65|175.35|177.45|175.15|177.66|175.36|177.45|175.15|12
1652192740000|2022-05-10 14:25:40|177.44|175.14|177.47|175.17|177.53|175.23|177.43|175.13|12
1652192750000|2022-05-10 14:25:50|177.48|175.18|177.65|175.35|177.65|175.35|177.47|175.17|16
1652192760000|2022-05-10 14:26:00|177.64|175.34|177.65|175.35|177.72|175.42|177.64|175.34|12
1652192770000|2022-05-10 14:26:10|177.66|175.36|177.63|175.33|177.66|175.36|177.58|175.28|8
1652192780000|2022-05-10 14:26:20|177.61|175.31|177.56|175.26|177.64|175.34|177.56|175.26|13
1652192790000|2022-05-10 14:26:30|177.57|175.27|177.41|175.11|177.58|175.28|177.39|175.09|23
1652192800000|2022-05-10 14:26:40|177.33|175.03|177.01|174.71|177.33|175.03|177.01|174.71|19
1652192810000|2022-05-10 14:26:50|177|174.7|176.97|174.67|177.05|174.75|176.94|174.64|14
1652192820000|2022-05-10 14:27:00|176.95|174.65|177|174.7|177.07|174.77|176.95|174.65|14
1652192830000|2022-05-10 14:27:10|176.95|174.65|177.03|174.73|177.03|174.73|176.89|174.59|14
1652192840000|2022-05-10 14:27:20|177.06|174.76|177.08|174.78|177.09|174.79|176.99|174.69|16
1652192850000|2022-05-10 14:27:30|177.1|174.8|176.99|174.69|177.1|174.8|176.99|174.69|9
1652192860000|2022-05-10 14:27:40|176.96|174.66|176.98|174.68|176.98|174.68|176.89|174.59|12
1652192870000|2022-05-10 14:27:50|176.93|174.63|176.98|174.68|176.98|174.68|176.93|174.63|3
1652192880000|2022-05-10 14:28:00|176.9|174.6|176.83|174.53|176.9|174.6|176.73|174.43|21
1652192890000|2022-05-10 14:28:10|176.81|174.51|176.87|174.57|176.87|174.57|176.81|174.51|12
1652192900000|2022-05-10 14:28:20|176.86|174.56|176.87|174.57|176.87|174.57|176.79|174.49|12
1652192910000|2022-05-10 14:28:30|176.89|174.59|176.89|174.59|176.99|174.69|176.89|174.59|16
1652192920000|2022-05-10 14:28:40|176.88|174.58|176.89|174.59|176.96|174.66|176.86|174.56|12
1652192930000|2022-05-10 14:28:50|176.88|174.58|176.93|174.63|176.96|174.66|176.79|174.49|21
1652192940000|2022-05-10 14:29:00|176.96|174.66|177.14|174.84|177.18|174.88|176.92|174.62|24
1652192950000|2022-05-10 14:29:10|177.15|174.85|177.38|175.08|177.38|175.08|177.11|174.81|11
1652192960000|2022-05-10 14:29:20|177.41|175.11|177.44|175.14|177.45|175.15|177.37|175.07|10
1652192970000|2022-05-10 14:29:30|177.49|175.19|177.51|175.21|177.57|175.27|177.49|175.19|12
1652192980000|2022-05-10 14:29:40|177.52|175.22|177.55|175.25|177.57|175.27|177.51|175.21|14
1652192990000|2022-05-10 14:29:50|177.54|175.24|177.49|175.19|177.56|175.26|177.48|175.18|11
1652193000000|2022-05-10 14:30:00|177.48|175.18|177.43|175.13|177.56|175.26|177.32|175.02|24
1652193010000|2022-05-10 14:30:10|177.42|175.12|177.44|175.14|177.44|175.14|177.35|175.05|15
1652193020000|2022-05-10 14:30:20|177.45|175.15|177.49|175.19|177.5|175.2|177.44|175.14|8
1652193030000|2022-05-10 14:30:30|177.48|175.18|177.45|175.15|177.48|175.18|177.39|175.09|14
1652193040000|2022-05-10 14:30:40|177.38|175.08|177.49|175.19|177.49|175.19|177.38|175.08|13
1652193050000|2022-05-10 14:30:50|177.5|175.2|177.64|175.34|177.65|175.35|177.5|175.2|17
1652193060000|2022-05-10 14:31:00|177.69|175.39|177.72|175.42|177.74|175.44|177.69|175.39|13
1652193070000|2022-05-10 14:31:10|177.71|175.41|177.65|175.35|177.72|175.42|177.58|175.28|21
1652193080000|2022-05-10 14:31:20|177.66|175.36|177.79|175.49|177.87|175.57|177.65|175.35|16
1652193090000|2022-05-10 14:31:30|177.82|175.52|177.79|175.49|177.87|175.57|177.76|175.46|15
1652193100000|2022-05-10 14:31:40|177.75|175.45|177.73|175.43|177.76|175.46|177.7|175.4|19
1652193110000|2022-05-10 14:31:50|177.7|175.4|177.82|175.52|177.86|175.56|177.69|175.39|12
1652193120000|2022-05-10 14:32:00|177.77|175.47|177.5|175.2|177.77|175.47|177.48|175.18|23
1652193130000|2022-05-10 14:32:10|177.51|175.21|177.38|175.08|177.51|175.21|177.37|175.07|14
1652193140000|2022-05-10 14:32:20|177.37|175.07|177.31|175.01|177.44|175.14|177.3|175|14
1652193150000|2022-05-10 14:32:30|177.3|175|177.19|174.89|177.3|175|177.19|174.89|14
1652193160000|2022-05-10 14:32:40|177.21|174.91|177.35|175.05|177.42|175.12|177.21|174.91|21
1652193170000|2022-05-10 14:32:50|177.36|175.06|177.52|175.22|177.52|175.22|177.35|175.05|15
1652193180000|2022-05-10 14:33:00|177.53|175.23|177.66|175.36|177.71|175.41|177.53|175.23|22
1652193190000|2022-05-10 14:33:10|177.68|175.38|177.56|175.26|177.68|175.38|177.56|175.26|15
1652193200000|2022-05-10 14:33:20|177.57|175.27|177.54|175.24|177.61|175.31|177.53|175.23|14
1652193210000|2022-05-10 14:33:30|177.53|175.23|177.51|175.21|177.58|175.28|177.5|175.2|13
1652193220000|2022-05-10 14:33:40|177.5|175.2|177.18|174.88|177.5|175.2|177.17|174.87|20
1652193230000|2022-05-10 14:33:50|177.2|174.9|177|174.7|177.2|174.9|177|174.7|11
1652193240000|2022-05-10 14:34:00|176.96|174.66|176.89|174.59|177|174.7|176.89|174.59|5
1652193250000|2022-05-10 14:34:10|176.9|174.6|176.64|174.34|176.9|174.6|176.64|174.34|22
1652193260000|2022-05-10 14:34:20|176.66|174.36|176.47|174.17|176.66|174.36|176.47|174.17|14
1652193270000|2022-05-10 14:34:30|176.46|174.16|176.63|174.33|176.64|174.34|176.42|174.12|20
1652193280000|2022-05-10 14:34:40|176.65|174.35|176.69|174.39|176.72|174.42|176.63|174.33|17
1652193290000|2022-05-10 14:34:50|176.7|174.4|176.8|174.5|176.83|174.53|176.67|174.37|23
1652193300000|2022-05-10 14:35:00|176.77|174.47|176.89|174.59|176.96|174.66|176.77|174.47|22
1652193310000|2022-05-10 14:35:10|176.88|174.58|176.78|174.48|176.88|174.58|176.74|174.44|24
1652193320000|2022-05-10 14:35:20|176.8|174.5|176.76|174.46|176.81|174.51|176.74|174.44|8
1652193330000|2022-05-10 14:35:30|176.78|174.48|176.73|174.43|176.78|174.48|176.72|174.42|5
1652193340000|2022-05-10 14:35:40|176.72|174.42|176.72|174.42|176.83|174.53|176.69|174.39|15
1652193350000|2022-05-10 14:35:50|176.68|174.38|176.47|174.17|176.68|174.38|176.46|174.16|17
1652193360000|2022-05-10 14:36:00|176.48|174.18|176.78|174.48|176.8|174.5|176.48|174.18|20
1652193370000|2022-05-10 14:36:10|176.8|174.5|176.8|174.5|176.81|174.51|176.67|174.37|14
1652193380000|2022-05-10 14:36:20|176.78|174.48|176.81|174.51|176.88|174.58|176.78|174.48|14
1652193390000|2022-05-10 14:36:30|176.78|174.48|176.86|174.56|176.86|174.56|176.78|174.48|10
1652193400000|2022-05-10 14:36:40|176.87|174.57|176.86|174.56|176.87|174.57|176.86|174.56|4
1652193410000|2022-05-10 14:36:50|176.81|174.51|176.77|174.47|176.85|174.55|176.74|174.44|16
1652193420000|2022-05-10 14:37:00|176.74|174.44|176.79|174.49|176.79|174.49|176.68|174.38|12
1652193430000|2022-05-10 14:37:10|176.8|174.5|176.73|174.43|176.81|174.51|176.71|174.41|9
1652193440000|2022-05-10 14:37:20|176.71|174.41|176.53|174.23|176.71|174.41|176.51|174.21|21
1652193450000|2022-05-10 14:37:30|176.54|174.24|176.73|174.43|176.76|174.46|176.54|174.24|22
1652193460000|2022-05-10 14:37:40|176.72|174.42|176.69|174.39|176.74|174.44|176.69|174.39|10
1652193470000|2022-05-10 14:37:50|176.68|174.38|176.73|174.43|176.75|174.45|176.64|174.34|13
1652193480000|2022-05-10 14:38:00|176.7|174.4|176.65|174.35|176.71|174.41|176.59|174.29|14
1652193490000|2022-05-10 14:38:10|176.67|174.37|176.41|174.11|176.67|174.37|176.41|174.11|19
1652193500000|2022-05-10 14:38:20|176.42|174.12|176.11|173.81|176.44|174.14|176.08|173.78|25
1652193510000|2022-05-10 14:38:30|176.06|173.76|175.9|173.6|176.07|173.77|175.87|173.57|22
1652193520000|2022-05-10 14:38:40|175.89|173.59|175.84|173.54|175.93|173.63|175.76|173.46|18
1652193530000|2022-05-10 14:38:50|175.82|173.52|175.65|173.35|175.83|173.53|175.6|173.3|17
1652193540000|2022-05-10 14:39:00|175.64|173.34|175.38|173.08|175.71|173.41|175.38|173.08|19
1652193550000|2022-05-10 14:39:10|175.28|172.98|175.36|173.06|175.39|173.09|175.1|172.8|17
1652193560000|2022-05-10 14:39:20|175.37|173.07|175.83|173.53|175.83|173.53|175.37|173.07|28
1652193570000|2022-05-10 14:39:30|175.84|173.54|176.01|173.71|176.05|173.75|175.84|173.54|23
1652193580000|2022-05-10 14:39:40|176.02|173.72|176.34|174.04|176.34|174.04|176.02|173.72|19
1652193590000|2022-05-10 14:39:50|176.36|174.06|175.99|173.69|176.45|174.15|175.99|173.69|29
1652193600000|2022-05-10 14:40:00|176.02|173.72|176.04|173.74|176.14|173.84|175.97|173.67|19
1652193610000|2022-05-10 14:40:10|175.99|173.69|175.99|173.69|176.13|173.83|175.98|173.68|22
1652193620000|2022-05-10 14:40:20|175.98|173.68|175.92|173.62|176.04|173.74|175.85|173.55|25
1652193630000|2022-05-10 14:40:30|175.93|173.63|175.9|173.6|176.03|173.73|175.89|173.59|25
1652193640000|2022-05-10 14:40:40|175.89|173.59|175.96|173.66|176.05|173.75|175.83|173.53|16
1652193650000|2022-05-10 14:40:50|175.93|173.63|175.86|173.56|175.96|173.66|175.84|173.54|15
1652193660000|2022-05-10 14:41:00|175.87|173.57|175.95|173.65|175.96|173.66|175.81|173.51|20
1652193670000|2022-05-10 14:41:10|175.97|173.67|175.91|173.61|175.97|173.67|175.81|173.51|21
1652193680000|2022-05-10 14:41:20|175.89|173.59|175.82|173.52|175.94|173.64|175.82|173.52|14
1652193690000|2022-05-10 14:41:30|175.84|173.54|175.71|173.41|175.89|173.59|175.71|173.41|13
1652193700000|2022-05-10 14:41:40|175.72|173.42|175.93|173.63|175.95|173.65|175.71|173.41|25
1652193710000|2022-05-10 14:41:50|175.88|173.58|175.83|173.53|175.89|173.59|175.8|173.5|21
1652193720000|2022-05-10 14:42:00|175.81|173.51|175.87|173.57|175.92|173.62|175.79|173.49|17
1652193730000|2022-05-10 14:42:10|175.88|173.58|175.88|173.58|175.96|173.66|175.84|173.54|12
1652193740000|2022-05-10 14:42:20|175.82|173.52|175.83|173.53|175.83|173.53|175.75|173.45|9
1652193750000|2022-05-10 14:42:30|175.82|173.52|175.65|173.35|175.82|173.52|175.61|173.31|20
1652193760000|2022-05-10 14:42:40|175.64|173.34|175.5|173.2|175.66|173.36|175.5|173.2|17
1652193770000|2022-05-10 14:42:50|175.49|173.19|175.55|173.25|175.56|173.26|175.42|173.12|17
1652193780000|2022-05-10 14:43:00|175.57|173.27|175.54|173.24|175.57|173.27|175.47|173.17|19
1652193790000|2022-05-10 14:43:10|175.53|173.23|175.49|173.19|175.56|173.26|175.45|173.15|21
1652193800000|2022-05-10 14:43:20|175.5|173.2|175.18|172.88|175.54|173.24|175.17|172.87|23
1652193810000|2022-05-10 14:43:30|175.17|172.87|175.14|172.84|175.17|172.87|175|172.7|14
1652193820000|2022-05-10 14:43:40|175.15|172.85|175.43|173.13|175.45|173.15|175.15|172.85|20
1652193830000|2022-05-10 14:43:50|175.44|173.14|175.69|173.39|175.69|173.39|175.44|173.14|18
1652193840000|2022-05-10 14:44:00|175.68|173.38|175.67|173.37|175.72|173.42|175.57|173.27|25
1652193850000|2022-05-10 14:44:10|175.66|173.36|175.79|173.49|175.86|173.56|175.65|173.35|27
1652193860000|2022-05-10 14:44:20|175.8|173.5|175.67|173.37|175.83|173.53|175.67|173.37|20
1652193870000|2022-05-10 14:44:30|175.68|173.38|175.52|173.22|175.68|173.38|175.52|173.22|16
1652193880000|2022-05-10 14:44:40|175.56|173.26|175.69|173.39|175.69|173.39|175.56|173.26|12
1652193890000|2022-05-10 14:44:50|175.64|173.34|175.68|173.38|175.68|173.38|175.55|173.25|19
1652193900000|2022-05-10 14:45:00|175.66|173.36|175.68|173.38|175.7|173.4|175.64|173.34|20
1652193910000|2022-05-10 14:45:10|175.67|173.37|175.74|173.44|175.76|173.46|175.67|173.37|9
1652193920000|2022-05-10 14:45:20|175.77|173.47|175.82|173.52|175.85|173.55|175.77|173.47|10
1652193930000|2022-05-10 14:45:30|175.84|173.54|175.65|173.35|175.86|173.56|175.62|173.32|20
1652193940000|2022-05-10 14:45:40|175.62|173.32|175.52|173.22|175.62|173.32|175.49|173.19|22
1652193950000|2022-05-10 14:45:50|175.51|173.21|175.31|173.01|175.53|173.23|175.31|173.01|20
1652193960000|2022-05-10 14:46:00|175.35|173.05|174.85|172.55|175.36|173.06|174.85|172.55|19
1652193970000|2022-05-10 14:46:10|174.82|172.52|174.76|172.46|174.86|172.56|174.62|172.32|23
1652193980000|2022-05-10 14:46:20|174.74|172.44|174.85|172.55|174.85|172.55|174.71|172.41|25
1652193990000|2022-05-10 14:46:30|174.87|172.57|175.06|172.76|175.06|172.76|174.87|172.57|19
1652194000000|2022-05-10 14:46:40|175.04|172.74|174.91|172.61|175.05|172.75|174.91|172.61|20
1652194010000|2022-05-10 14:46:50|174.9|172.6|174.98|172.68|175.04|172.74|174.9|172.6|17
1652194020000|2022-05-10 14:47:00|175.05|172.75|175.47|173.17|175.54|173.24|175.03|172.73|25
1652194030000|2022-05-10 14:47:10|175.48|173.18|175.44|173.14|175.55|173.25|175.36|173.06|20
1652194040000|2022-05-10 14:47:20|175.43|173.13|174.95|172.65|175.43|173.13|174.95|172.65|25
1652194050000|2022-05-10 14:47:30|174.93|172.63|174.83|172.53|175.04|172.74|174.82|172.52|22
1652194060000|2022-05-10 14:47:40|174.88|172.58|174.97|172.67|175.05|172.75|174.88|172.58|20
1652194070000|2022-05-10 14:47:50|174.94|172.64|174.75|172.45|174.95|172.65|174.67|172.37|31
1652194080000|2022-05-10 14:48:00|174.76|172.46|174.79|172.49|174.81|172.51|174.64|172.34|22
1652194090000|2022-05-10 14:48:10|174.78|172.48|174.59|172.29|174.81|172.51|174.59|172.29|20
1652194100000|2022-05-10 14:48:20|174.57|172.27|174.66|172.36|174.66|172.36|174.42|172.12|25
1652194110000|2022-05-10 14:48:30|174.65|172.35|174.73|172.43|174.76|172.46|174.61|172.31|16
1652194120000|2022-05-10 14:48:40|174.72|172.42|174.62|172.32|174.73|172.43|174.62|172.32|21
1652194130000|2022-05-10 14:48:50|174.65|172.35|174.42|172.12|174.67|172.37|174.42|172.12|19
1652194140000|2022-05-10 14:49:00|174.43|172.13|174.66|172.36|174.69|172.39|174.43|172.13|17
1652194150000|2022-05-10 14:49:10|174.7|172.4|174.5|172.2|174.73|172.43|174.43|172.13|28
1652194160000|2022-05-10 14:49:20|174.46|172.16|174.42|172.12|174.51|172.21|174.38|172.08|16
1652194170000|2022-05-10 14:49:30|174.25|171.95|174.33|172.03|174.36|172.06|174.14|171.84|18
1652194180000|2022-05-10 14:49:40|174.29|171.99|174.06|171.76|174.29|171.99|173.9|171.6|25
1652194190000|2022-05-10 14:49:50|174.04|171.74|173.93|171.63|174.04|171.74|173.87|171.57|14
1652194200000|2022-05-10 14:50:00|173.95|171.65|173.88|171.58|173.95|171.65|173.8|171.5|12
1652194210000|2022-05-10 14:50:10|173.86|171.56|173.79|171.49|173.87|171.57|173.69|171.39|17
1652194220000|2022-05-10 14:50:20|173.78|171.48|173.65|171.35|173.8|171.5|173.64|171.34|17
1652194230000|2022-05-10 14:50:30|173.64|171.34|173.42|171.12|173.66|171.36|173.41|171.11|23
1652194240000|2022-05-10 14:50:40|173.43|171.13|173.13|170.83|173.43|171.13|173.1|170.8|20
1652194250000|2022-05-10 14:50:50|173.12|170.82|173.12|170.82|173.12|170.82|173.01|170.71|14
1652194260000|2022-05-10 14:51:00|173.13|170.83|173.4|171.1|173.48|171.18|173.13|170.83|23
1652194270000|2022-05-10 14:51:10|173.44|171.14|173.66|171.36|173.69|171.39|173.44|171.14|22
1652194280000|2022-05-10 14:51:20|173.67|171.37|173.97|171.67|173.97|171.67|173.62|171.32|23
1652194290000|2022-05-10 14:51:30|173.98|171.68|174.05|171.75|174.05|171.75|173.87|171.57|14
1652194300000|2022-05-10 14:51:40|174|171.7|173.93|171.63|174.23|171.93|173.93|171.63|24
1652194310000|2022-05-10 14:51:50|173.92|171.62|173.73|171.43|173.97|171.67|173.62|171.32|15
1652194320000|2022-05-10 14:52:00|173.72|171.42|173.51|171.21|173.72|171.42|173.44|171.14|21
1652194330000|2022-05-10 14:52:10|173.5|171.2|173.73|171.43|173.73|171.43|173.5|171.2|15
1652194340000|2022-05-10 14:52:20|173.74|171.44|173.79|171.49|173.89|171.59|173.7|171.4|26
1652194350000|2022-05-10 14:52:30|173.8|171.5|173.72|171.42|173.88|171.58|173.72|171.42|11
1652194360000|2022-05-10 14:52:40|173.73|171.43|173.77|171.47|173.85|171.55|173.61|171.31|25
1652194370000|2022-05-10 14:52:50|173.67|171.37|173.66|171.36|173.71|171.41|173.66|171.36|6
1652194380000|2022-05-10 14:53:00|173.65|171.35|173.11|170.81|173.65|171.35|173.1|170.8|22
1652194390000|2022-05-10 14:53:10|173.1|170.8|172.9|170.6|173.17|170.87|172.87|170.57|18
1652194400000|2022-05-10 14:53:20|172.89|170.59|173.45|171.15|173.54|171.24|172.85|170.55|26
1652194410000|2022-05-10 14:53:30|173.55|171.25|173.89|171.59|173.89|171.59|173.53|171.23|23
1652194420000|2022-05-10 14:53:40|173.9|171.6|174.1|171.8|174.15|171.85|173.85|171.55|24
1652194430000|2022-05-10 14:53:50|174.13|171.83|174.36|172.06|174.36|172.06|174|171.7|17
1652194440000|2022-05-10 14:54:00|174.38|172.08|174.67|172.37|174.67|172.37|174.38|172.08|22
1652194450000|2022-05-10 14:54:10|174.68|172.38|174.82|172.52|174.84|172.54|174.6|172.3|21
1652194460000|2022-05-10 14:54:20|174.79|172.49|174.56|172.26|174.82|172.52|174.47|172.17|23
1652194470000|2022-05-10 14:54:30|174.59|172.29|174.66|172.36|174.76|172.46|174.59|172.29|19
1652194480000|2022-05-10 14:54:40|174.64|172.34|174.63|172.33|174.73|172.43|174.61|172.31|21
1652194490000|2022-05-10 14:54:50|174.58|172.28|174.43|172.13|174.59|172.29|174.39|172.09|24
1652194500000|2022-05-10 14:55:00|174.46|172.16|174.13|171.83|174.46|172.16|174.05|171.75|22
1652194510000|2022-05-10 14:55:10|174.14|171.84|174.13|171.83|174.33|172.03|174.13|171.83|18
1652194520000|2022-05-10 14:55:20|174.09|171.79|173.85|171.55|174.1|171.8|173.85|171.55|15
1652194530000|2022-05-10 14:55:30|173.83|171.53|173.5|171.2|173.84|171.54|173.5|171.2|23
1652194540000|2022-05-10 14:55:40|173.53|171.23|173.46|171.16|173.56|171.26|173.46|171.16|10
1652194550000|2022-05-10 14:55:50|173.47|171.17|173.53|171.23|173.56|171.26|173.36|171.06|22
1652194560000|2022-05-10 14:56:00|173.66|171.36|173.62|171.32|173.66|171.36|173.44|171.14|23
1652194570000|2022-05-10 14:56:10|173.57|171.27|173.88|171.58|173.94|171.64|173.56|171.26|24
1652194580000|2022-05-10 14:56:20|173.87|171.57|173.8|171.5|173.87|171.57|173.71|171.41|28
1652194590000|2022-05-10 14:56:30|173.81|171.51|173.92|171.62|173.92|171.62|173.79|171.49|17
1652194600000|2022-05-10 14:56:40|173.94|171.64|174.08|171.78|174.08|171.78|173.91|171.61|22
1652194610000|2022-05-10 14:56:50|174.13|171.83|174.05|171.75|174.13|171.83|173.99|171.69|16
1652194620000|2022-05-10 14:57:00|174.08|171.78|173.98|171.68|174.11|171.81|173.97|171.67|17
1652194630000|2022-05-10 14:57:10|174.01|171.71|173.91|171.61|174.12|171.82|173.82|171.52|22
1652194640000|2022-05-10 14:57:20|173.94|171.64|173.98|171.68|174.05|171.75|173.91|171.61|22
1652194650000|2022-05-10 14:57:30|173.99|171.69|174.07|171.77|174.16|171.86|173.91|171.61|24
1652194660000|2022-05-10 14:57:40|174.03|171.73|174.17|171.87|174.17|171.87|173.99|171.69|12
1652194670000|2022-05-10 14:57:50|174.18|171.88|174.33|172.03|174.34|172.04|174.18|171.88|14
1652194680000|2022-05-10 14:58:00|174.34|172.04|174.6|172.3|174.7|172.4|174.34|172.04|26
1652194690000|2022-05-10 14:58:10|174.59|172.29|174.58|172.28|174.65|172.35|174.52|172.22|25
1652194700000|2022-05-10 14:58:20|174.62|172.32|174.49|172.19|174.64|172.34|174.45|172.15|22
1652194710000|2022-05-10 14:58:30|174.5|172.2|174.54|172.24|174.57|172.27|174.38|172.08|13
1652194720000|2022-05-10 14:58:40|174.55|172.25|174.48|172.18|174.59|172.29|174.46|172.16|22
1652194730000|2022-05-10 14:58:50|174.47|172.17|174.12|171.82|174.48|172.18|174.1|171.8|18
1652194740000|2022-05-10 14:59:00|174.13|171.83|173.88|171.58|174.2|171.9|173.88|171.58|21
1652194750000|2022-05-10 14:59:10|173.87|171.57|173.79|171.49|173.87|171.57|173.73|171.43|25
1652194760000|2022-05-10 14:59:20|173.76|171.46|173.68|171.38|173.77|171.47|173.61|171.31|19
1652194770000|2022-05-10 14:59:30|173.66|171.36|173.49|171.19|173.66|171.36|173.46|171.16|16
1652194780000|2022-05-10 14:59:40|173.5|171.2|173.67|171.37|173.67|171.37|173.48|171.18|26
1652194790000|2022-05-10 14:59:50|173.59|171.29|173.59|171.29|173.67|171.37|173.58|171.28|13
1652194800000|2022-05-10 15:00:00|173.66|171.36|173.74|171.44|173.75|171.45|173.57|171.27|22
1652194810000|2022-05-10 15:00:10|173.75|171.45|173.65|171.35|173.79|171.49|173.62|171.32|21
1652194820000|2022-05-10 15:00:20|173.63|171.33|173.15|170.85|173.64|171.34|173.15|170.85|25
1652194830000|2022-05-10 15:00:30|173.14|170.84|172.99|170.69|173.14|170.84|172.91|170.61|21
1652194840000|2022-05-10 15:00:40|173|170.7|173.63|171.33|173.7|171.4|173|170.7|35
1652194850000|2022-05-10 15:00:50|173.59|171.29|173.57|171.27|173.69|171.39|173.53|171.23|18
1652194860000|2022-05-10 15:01:00|173.59|171.29|173.8|171.5|173.85|171.55|173.57|171.27|28
1652194870000|2022-05-10 15:01:10|173.79|171.49|173.66|171.36|173.79|171.49|173.63|171.33|22
1652194880000|2022-05-10 15:01:20|173.73|171.43|173.54|171.24|173.75|171.45|173.51|171.21|28
1652194890000|2022-05-10 15:01:30|173.58|171.28|173.66|171.36|173.7|171.4|173.54|171.24|26
1652194900000|2022-05-10 15:01:40|173.7|171.4|173.75|171.45|173.81|171.51|173.66|171.36|13
1652194910000|2022-05-10 15:01:50|173.73|171.43|173.57|171.27|173.75|171.45|173.55|171.25|28
1652194920000|2022-05-10 15:02:00|173.49|171.19|173.65|171.35|173.79|171.49|173.49|171.19|25
1652194930000|2022-05-10 15:02:10|173.66|171.36|173.82|171.52|173.83|171.53|173.64|171.34|21
1652194940000|2022-05-10 15:02:20|173.8|171.5|174.37|172.07|174.37|172.07|173.79|171.49|31
1652194950000|2022-05-10 15:02:30|174.38|172.08|174.05|171.75|174.43|172.13|174.04|171.74|16
1652194960000|2022-05-10 15:02:40|174.04|171.74|174.03|171.73|174.09|171.79|173.95|171.65|16
1652194970000|2022-05-10 15:02:50|174.04|171.74|174.03|171.73|174.09|171.79|174.01|171.71|13
1652194980000|2022-05-10 15:03:00|173.98|171.68|173.89|171.59|173.99|171.69|173.81|171.51|12
1652194990000|2022-05-10 15:03:10|173.88|171.58|173.88|171.58|173.98|171.68|173.81|171.51|11
1652195000000|2022-05-10 15:03:20|173.87|171.57|173.58|171.28|173.91|171.61|173.58|171.28|24
1652195010000|2022-05-10 15:03:30|173.57|171.27|173.51|171.21|173.61|171.31|173.51|171.21|19
1652195020000|2022-05-10 15:03:40|173.46|171.16|173.13|170.83|173.46|171.16|173.13|170.83|19
1652195030000|2022-05-10 15:03:50|173.12|170.82|173|170.7|173.12|170.82|172.96|170.66|19
1652195040000|2022-05-10 15:04:00|172.97|170.67|172.72|170.42|172.97|170.67|172.7|170.4|24
1652195050000|2022-05-10 15:04:10|172.73|170.43|172.79|170.49|172.85|170.55|172.64|170.34|23
1652195060000|2022-05-10 15:04:20|172.78|170.48|172.14|169.84|172.81|170.51|172.14|169.84|27
1652195070000|2022-05-10 15:04:30|172.16|169.86|172.35|170.05|172.4|170.1|172.13|169.83|24
1652195080000|2022-05-10 15:04:40|172.37|170.07|172.5|170.2|172.52|170.22|172.36|170.06|16
1652195090000|2022-05-10 15:04:50|172.49|170.19|172.7|170.4|172.7|170.4|172.47|170.17|21
1652195100000|2022-05-10 15:05:00|172.75|170.45|172.71|170.41|172.83|170.53|172.71|170.41|20
1652195110000|2022-05-10 15:05:10|172.72|170.42|172.66|170.36|172.79|170.49|172.62|170.32|28
1652195120000|2022-05-10 15:05:20|172.67|170.37|172.53|170.23|172.79|170.49|172.53|170.23|21
1652195130000|2022-05-10 15:05:30|172.52|170.22|172.48|170.18|172.57|170.27|172.41|170.11|27
1652195140000|2022-05-10 15:05:40|172.47|170.17|171.97|169.67|172.47|170.17|171.97|169.67|23
1652195150000|2022-05-10 15:05:50|171.95|169.65|172.16|169.86|172.16|169.86|171.94|169.64|23
1652195160000|2022-05-10 15:06:00|172.17|169.87|171.98|169.68|172.17|169.87|171.93|169.63|23
1652195170000|2022-05-10 15:06:10|171.99|169.69|172.13|169.83|172.18|169.88|171.98|169.68|21
1652195180000|2022-05-10 15:06:20|172.14|169.84|172.47|170.17|172.52|170.22|172.09|169.79|25
1652195190000|2022-05-10 15:06:30|172.45|170.15|172.57|170.27|172.65|170.35|172.44|170.14|30
1652195200000|2022-05-10 15:06:40|172.6|170.3|172.53|170.23|172.69|170.39|172.53|170.23|17
1652195210000|2022-05-10 15:06:50|172.54|170.24|172.53|170.23|172.61|170.31|172.49|170.19|17
1652195220000|2022-05-10 15:07:00|172.54|170.24|172.89|170.59|172.89|170.59|172.53|170.23|20
1652195230000|2022-05-10 15:07:10|172.88|170.58|172.84|170.54|172.89|170.59|172.73|170.43|21
1652195240000|2022-05-10 15:07:20|172.81|170.51|172.9|170.6|173.01|170.71|172.79|170.49|21
1652195250000|2022-05-10 15:07:30|172.91|170.61|172.79|170.49|172.94|170.64|172.78|170.48|21
1652195260000|2022-05-10 15:07:40|172.84|170.54|172.81|170.51|172.92|170.62|172.77|170.47|25
1652195270000|2022-05-10 15:07:50|172.82|170.52|172.48|170.18|172.84|170.54|172.48|170.18|23
1652195280000|2022-05-10 15:08:00|172.55|170.25|172.67|170.37|172.71|170.41|172.52|170.22|24
1652195290000|2022-05-10 15:08:10|172.66|170.36|172.83|170.53|172.89|170.59|172.66|170.36|20
1652195300000|2022-05-10 15:08:20|172.84|170.54|172.98|170.68|172.98|170.68|172.83|170.53|23
1652195310000|2022-05-10 15:08:30|172.86|170.56|172.84|170.54|172.94|170.64|172.84|170.54|13
1652195320000|2022-05-10 15:08:40|172.86|170.56|172.84|170.54|172.88|170.58|172.81|170.51|10
1652195330000|2022-05-10 15:08:50|172.88|170.58|172.61|170.31|172.88|170.58|172.61|170.31|24
1652195340000|2022-05-10 15:09:00|172.59|170.29|172.65|170.35|172.67|170.37|172.55|170.25|17
1652195350000|2022-05-10 15:09:10|172.64|170.34|172.73|170.43|172.86|170.56|172.64|170.34|26
1652195360000|2022-05-10 15:09:20|172.72|170.42|172.52|170.22|172.75|170.45|172.52|170.22|20
1652195370000|2022-05-10 15:09:30|172.53|170.23|172.49|170.19|172.59|170.29|172.37|170.07|23
1652195380000|2022-05-10 15:09:40|172.48|170.18|172.08|169.78|172.49|170.19|172.04|169.74|26
1652195390000|2022-05-10 15:09:50|172.05|169.75|171.83|169.53|172.07|169.77|171.83|169.53|21
1652195400000|2022-05-10 15:10:00|171.82|169.52|171.84|169.54|171.87|169.57|171.7|169.4|24
1652195410000|2022-05-10 15:10:10|171.83|169.53|171.62|169.32|171.84|169.54|171.53|169.23|26
1652195420000|2022-05-10 15:10:20|171.6|169.3|171.72|169.42|171.78|169.48|171.58|169.28|21
1652195430000|2022-05-10 15:10:30|171.75|169.45|171.63|169.33|171.8|169.5|171.61|169.31|26
1652195440000|2022-05-10 15:10:40|171.61|169.31|171.79|169.49|171.8|169.5|171.61|169.31|18
1652195450000|2022-05-10 15:10:50|171.78|169.48|171.97|169.67|171.99|169.69|171.71|169.41|30
1652195460000|2022-05-10 15:11:00|171.98|169.68|172.43|170.13|172.43|170.13|171.89|169.59|25
1652195470000|2022-05-10 15:11:10|172.44|170.14|172.47|170.17|172.63|170.33|172.42|170.12|28
1652195480000|2022-05-10 15:11:20|172.51|170.21|172.43|170.13|172.51|170.21|172.3|170|18
1652195490000|2022-05-10 15:11:30|172.42|170.12|172.36|170.06|172.42|170.12|172.31|170.01|15
1652195500000|2022-05-10 15:11:40|172.35|170.05|172.16|169.86|172.35|170.05|172.09|169.79|14
1652195510000|2022-05-10 15:11:50|172.15|169.85|172.49|170.19|172.49|170.19|172.09|169.79|21
1652195520000|2022-05-10 15:12:00|172.46|170.16|172.5|170.2|172.64|170.34|172.45|170.15|27
1652195530000|2022-05-10 15:12:10|172.51|170.21|172.76|170.46|172.76|170.46|172.51|170.21|21
1652195540000|2022-05-10 15:12:20|172.77|170.47|172.54|170.24|172.77|170.47|172.51|170.21|22
1652195550000|2022-05-10 15:12:30|172.53|170.23|172.55|170.25|172.62|170.32|172.41|170.11|24
1652195560000|2022-05-10 15:12:40|172.54|170.24|173.02|170.72|173.06|170.76|172.54|170.24|22
1652195570000|2022-05-10 15:12:50|172.99|170.69|172.97|170.67|173.05|170.75|172.89|170.59|17
1652195580000|2022-05-10 15:13:00|173.01|170.71|172.98|170.68|173.08|170.78|172.9|170.6|20
1652195590000|2022-05-10 15:13:10|172.99|170.69|172.88|170.58|173.02|170.72|172.83|170.53|18
1652195600000|2022-05-10 15:13:20|172.86|170.56|172.82|170.52|172.86|170.56|172.72|170.42|18
1652195610000|2022-05-10 15:13:30|172.83|170.53|172.71|170.41|172.83|170.53|172.7|170.4|18
1652195620000|2022-05-10 15:13:40|172.72|170.42|172.77|170.47|172.77|170.47|172.66|170.36|12
1652195630000|2022-05-10 15:13:50|172.8|170.5|172.83|170.53|172.83|170.53|172.71|170.41|16
1652195640000|2022-05-10 15:14:00|172.86|170.56|172.67|170.37|172.86|170.56|172.67|170.37|21
1652195650000|2022-05-10 15:14:10|172.66|170.36|172.6|170.3|172.67|170.37|172.59|170.29|13
1652195660000|2022-05-10 15:14:20|172.57|170.27|172.1|169.8|172.57|170.27|172.1|169.8|24
1652195670000|2022-05-10 15:14:30|172.14|169.84|172|169.7|172.14|169.84|172|169.7|12
1652195680000|2022-05-10 15:14:40|172.01|169.71|171.91|169.61|172.01|169.71|171.8|169.5|14
1652195690000|2022-05-10 15:14:50|171.92|169.62|171.82|169.52|171.93|169.63|171.78|169.48|12
1652195700000|2022-05-10 15:15:00|171.81|169.51|171.98|169.68|172.03|169.73|171.64|169.34|23
1652195710000|2022-05-10 15:15:10|171.97|169.67|171.86|169.56|172|169.7|171.75|169.45|20
1652195720000|2022-05-10 15:15:20|171.85|169.55|171.79|169.49|171.85|169.55|171.68|169.38|17
1652195730000|2022-05-10 15:15:30|171.81|169.51|171.75|169.45|171.91|169.61|171.64|169.34|27
1652195740000|2022-05-10 15:15:40|171.72|169.42|171.66|169.36|171.76|169.46|171.56|169.26|23
1652195750000|2022-05-10 15:15:50|171.64|169.34|171.71|169.41|171.71|169.41|171.61|169.31|24
1652195760000|2022-05-10 15:16:00|171.72|169.42|171.89|169.59|171.89|169.59|171.63|169.33|21
1652195770000|2022-05-10 15:16:10|171.83|169.53|172.13|169.83|172.13|169.83|171.8|169.5|19
1652195780000|2022-05-10 15:16:20|172.08|169.78|171.96|169.66|172.08|169.78|171.79|169.49|17
1652195790000|2022-05-10 15:16:30|171.97|169.67|172.03|169.73|172.03|169.73|171.95|169.65|13
1652195800000|2022-05-10 15:16:40|172.01|169.71|172|169.7|172.09|169.79|172|169.7|23
1652195810000|2022-05-10 15:16:50|172.07|169.77|172.48|170.18|172.48|170.18|172.07|169.77|16
1652195820000|2022-05-10 15:17:00|172.55|170.25|172.74|170.44|172.74|170.44|172.55|170.25|27
1652195830000|2022-05-10 15:17:10|172.75|170.45|172.84|170.54|172.84|170.54|172.67|170.37|24
1652195840000|2022-05-10 15:17:20|172.85|170.55|172.79|170.49|172.96|170.66|172.79|170.49|30
1652195850000|2022-05-10 15:17:30|172.81|170.51|172.79|170.49|172.89|170.59|172.78|170.48|20
1652195860000|2022-05-10 15:17:40|172.78|170.48|172.68|170.38|172.81|170.51|172.68|170.38|14
1652195870000|2022-05-10 15:17:50|172.72|170.42|172.72|170.42|172.73|170.43|172.66|170.36|20
1652195880000|2022-05-10 15:18:00|172.7|170.4|172.87|170.57|172.87|170.57|172.62|170.32|25
1652195890000|2022-05-10 15:18:10|172.88|170.58|172.89|170.59|172.98|170.68|172.88|170.58|18
1652195900000|2022-05-10 15:18:20|172.91|170.61|172.99|170.69|173.04|170.74|172.79|170.49|17
1652195910000|2022-05-10 15:18:30|172.88|170.58|173.07|170.77|173.07|170.77|172.85|170.55|11
1652195920000|2022-05-10 15:18:40|173.08|170.78|173.09|170.79|173.09|170.79|172.99|170.69|11
1652195930000|2022-05-10 15:18:50|173.12|170.82|173.37|171.07|173.37|171.07|173.09|170.79|12
1652195940000|2022-05-10 15:19:00|173.44|171.14|173.55|171.25|173.63|171.33|173.38|171.08|23
1652195950000|2022-05-10 15:19:10|173.58|171.28|173.51|171.21|173.73|171.43|173.51|171.21|21
1652195960000|2022-05-10 15:19:20|173.49|171.19|173.47|171.17|173.53|171.23|173.46|171.16|15
1652195970000|2022-05-10 15:19:30|173.49|171.19|173.69|171.39|173.71|171.41|173.49|171.19|26
1652195980000|2022-05-10 15:19:40|173.72|171.42|173.94|171.64|174.06|171.76|173.71|171.41|22
1652195990000|2022-05-10 15:19:50|173.93|171.63|173.99|171.69|174.02|171.72|173.88|171.58|9
1652196000000|2022-05-10 15:20:00|173.97|171.67|174.38|172.08|174.38|172.08|173.97|171.67|20
1652196010000|2022-05-10 15:20:10|174.48|172.18|174.63|172.33|174.63|172.33|174.46|172.16|16
1652196020000|2022-05-10 15:20:20|174.62|172.32|174.34|172.04|174.69|172.39|174.34|172.04|27
1652196030000|2022-05-10 15:20:30|174.32|172.02|174.13|171.83|174.4|172.1|174.01|171.71|20
1652196040000|2022-05-10 15:20:40|174.15|171.85|173.97|171.67|174.15|171.85|173.89|171.59|22
1652196050000|2022-05-10 15:20:50|173.99|171.69|173.9|171.6|173.99|171.69|173.8|171.5|17
1652196060000|2022-05-10 15:21:00|173.91|171.61|173.75|171.45|173.98|171.68|173.75|171.45|17
1652196070000|2022-05-10 15:21:10|173.86|171.56|173.78|171.48|173.86|171.56|173.67|171.37|18
1652196080000|2022-05-10 15:21:20|173.74|171.44|173.75|171.45|173.87|171.57|173.69|171.39|20
1652196090000|2022-05-10 15:21:30|173.74|171.44|173.73|171.43|173.81|171.51|173.69|171.39|13
1652196100000|2022-05-10 15:21:40|173.74|171.44|173.72|171.42|173.84|171.54|173.69|171.39|11
1652196110000|2022-05-10 15:21:50|173.71|171.41|173.69|171.39|173.79|171.49|173.69|171.39|12
1652196120000|2022-05-10 15:22:00|173.73|171.43|174.04|171.74|174.04|171.74|173.69|171.39|14
1652196130000|2022-05-10 15:22:10|174.03|171.73|173.91|171.61|174.46|172.16|173.91|171.61|21
1652196140000|2022-05-10 15:22:20|173.87|171.57|173.88|171.58|173.98|171.68|173.79|171.49|17
1652196150000|2022-05-10 15:22:30|173.84|171.54|174.08|171.78|174.08|171.78|173.84|171.54|17
1652196160000|2022-05-10 15:22:40|174.09|171.79|174.07|171.77|174.25|171.95|174.04|171.74|15
1652196170000|2022-05-10 15:22:50|174.06|171.76|173.94|171.64|174.08|171.78|173.89|171.59|15
1652196180000|2022-05-10 15:23:00|173.95|171.65|174.08|171.78|174.12|171.82|173.95|171.65|13
1652196190000|2022-05-10 15:23:10|174.06|171.76|173.98|171.68|174.06|171.76|173.86|171.56|12
1652196200000|2022-05-10 15:23:20|173.99|171.69|173.77|171.47|174.05|171.75|173.77|171.47|15
1652196210000|2022-05-10 15:23:30|173.81|171.51|173.67|171.37|173.81|171.51|173.6|171.3|21
1652196220000|2022-05-10 15:23:40|173.68|171.38|173.62|171.32|173.79|171.49|173.62|171.32|16
1652196230000|2022-05-10 15:23:50|173.59|171.29|173.68|171.38|173.69|171.39|173.59|171.29|14
1652196240000|2022-05-10 15:24:00|173.67|171.37|173.76|171.46|173.93|171.63|173.67|171.37|21
1652196250000|2022-05-10 15:24:10|173.86|171.56|173.67|171.37|173.86|171.56|173.67|171.37|13
1652196260000|2022-05-10 15:24:20|173.66|171.36|173.57|171.27|173.67|171.37|173.54|171.24|19
1652196270000|2022-05-10 15:24:30|173.58|171.28|173.42|171.12|173.62|171.32|173.42|171.12|13
1652196280000|2022-05-10 15:24:40|173.5|171.2|173.35|171.05|173.5|171.2|173.28|170.98|13
1652196290000|2022-05-10 15:24:50|173.29|170.99|173.57|171.27|173.66|171.36|173.29|170.99|21
1652196300000|2022-05-10 15:25:00|173.52|171.22|173.5|171.2|173.62|171.32|173.41|171.11|23
1652196310000|2022-05-10 15:25:10|173.51|171.21|173.65|171.35|173.81|171.51|173.51|171.21|26
1652196320000|2022-05-10 15:25:20|173.67|171.37|173.61|171.31|173.7|171.4|173.54|171.24|21
1652196330000|2022-05-10 15:25:30|173.58|171.28|173.47|171.17|173.59|171.29|173.41|171.11|15
1652196340000|2022-05-10 15:25:40|173.46|171.16|173.04|170.74|173.46|171.16|172.96|170.66|26
1652196350000|2022-05-10 15:25:50|173.05|170.75|172.92|170.62|173.09|170.79|172.91|170.61|10
1652196360000|2022-05-10 15:26:00|172.9|170.6|173.26|170.96|173.26|170.96|172.89|170.59|17
1652196370000|2022-05-10 15:26:10|173.28|170.98|173.28|170.98|173.44|171.14|173.26|170.96|12
1652196380000|2022-05-10 15:26:20|173.09|170.79|173.06|170.76|173.09|170.79|173.02|170.72|5
1652196390000|2022-05-10 15:26:30|173.09|170.79|173.36|171.06|173.39|171.09|173.09|170.79|15
1652196400000|2022-05-10 15:26:40|173.31|171.01|173.09|170.79|173.31|171.01|173|170.7|16
1652196410000|2022-05-10 15:26:50|173.1|170.8|173.47|171.17|173.47|171.17|173.1|170.8|25
1652196420000|2022-05-10 15:27:00|173.49|171.19|173.66|171.36|173.67|171.37|173.47|171.17|18
1652196430000|2022-05-10 15:27:10|173.67|171.37|173.86|171.56|173.86|171.56|173.64|171.34|24
1652196440000|2022-05-10 15:27:20|173.75|171.45|173.99|171.69|174.07|171.77|173.73|171.43|23
1652196450000|2022-05-10 15:27:30|174|171.7|173.78|171.48|174|171.7|173.78|171.48|11
1652196460000|2022-05-10 15:27:40|173.77|171.47|173.76|171.46|173.95|171.65|173.76|171.46|23
1652196470000|2022-05-10 15:27:50|173.75|171.45|173.9|171.6|173.9|171.6|173.72|171.42|13
1652196480000|2022-05-10 15:28:00|173.89|171.59|173.83|171.53|173.91|171.61|173.8|171.5|18
1652196490000|2022-05-10 15:28:10|173.82|171.52|173.59|171.29|173.83|171.53|173.59|171.29|12
1652196500000|2022-05-10 15:28:20|173.58|171.28|173.36|171.06|173.59|171.29|173.36|171.06|19
1652196510000|2022-05-10 15:28:30|173.2|170.9|173.27|170.97|173.37|171.07|173.19|170.89|14
1652196520000|2022-05-10 15:28:40|173.31|171.01|173|170.7|173.31|171.01|173|170.7|9
1652196530000|2022-05-10 15:28:50|173.01|170.71|173.07|170.77|173.07|170.77|172.84|170.54|17
1652196540000|2022-05-10 15:29:00|173.08|170.78|173.26|170.96|173.29|170.99|173.05|170.75|16
1652196550000|2022-05-10 15:29:10|173.27|170.97|172.88|170.58|173.27|170.97|172.88|170.58|17
1652196560000|2022-05-10 15:29:20|172.89|170.59|173.45|171.15|173.45|171.15|172.76|170.46|24
1652196570000|2022-05-10 15:29:30|173.47|171.17|173.59|171.29|173.64|171.34|173.45|171.15|24
1652196580000|2022-05-10 15:29:40|173.74|171.44|173.8|171.5|173.89|171.59|173.57|171.27|26
1652196590000|2022-05-10 15:29:50|173.85|171.55|173.82|171.52|173.98|171.68|173.8|171.5|17
1652196600000|2022-05-10 15:30:00|173.83|171.53|173.83|171.53|173.84|171.54|173.79|171.49|8
1652196610000|2022-05-10 15:30:10|173.81|171.51|173.81|171.51|173.85|171.55|173.74|171.44|12
1652196620000|2022-05-10 15:30:20|173.8|171.5|173.93|171.63|173.93|171.63|173.77|171.47|19
1652196630000|2022-05-10 15:30:30|173.96|171.66|174|171.7|174.1|171.8|173.96|171.66|14
1652196640000|2022-05-10 15:30:40|173.98|171.68|173.85|171.55|173.98|171.68|173.83|171.53|9
1652196650000|2022-05-10 15:30:50|173.9|171.6|173.74|171.44|173.9|171.6|173.7|171.4|18
1652196660000|2022-05-10 15:31:00|173.71|171.41|173.67|171.37|173.75|171.45|173.63|171.33|18
1652196670000|2022-05-10 15:31:10|173.66|171.36|173.8|171.5|173.81|171.51|173.64|171.34|16
1652196680000|2022-05-10 15:31:20|173.79|171.49|173.89|171.59|173.89|171.59|173.7|171.4|23
1652196690000|2022-05-10 15:31:30|173.86|171.56|174|171.7|174|171.7|173.78|171.48|24
1652196700000|2022-05-10 15:31:40|173.95|171.65|174.05|171.75|174.06|171.76|173.95|171.65|12
1652196710000|2022-05-10 15:31:50|174.04|171.74|173.98|171.68|174.04|171.74|173.95|171.65|7
1652196720000|2022-05-10 15:32:00|174|171.7|173.99|171.69|174|171.7|173.94|171.64|6
1652196730000|2022-05-10 15:32:10|173.98|171.68|173.85|171.55|173.98|171.68|173.85|171.55|10
1652196740000|2022-05-10 15:32:20|173.83|171.53|173.7|171.4|173.86|171.56|173.7|171.4|16
1652196750000|2022-05-10 15:32:30|173.73|171.43|173.9|171.6|173.9|171.6|173.67|171.37|19
1652196760000|2022-05-10 15:32:40|173.89|171.59|173.94|171.64|173.98|171.68|173.89|171.59|12
1652196770000|2022-05-10 15:32:50|173.91|171.61|174.09|171.79|174.17|171.87|173.89|171.59|21
1652196780000|2022-05-10 15:33:00|174.08|171.78|173.87|171.57|174.08|171.78|173.82|171.52|18
1652196790000|2022-05-10 15:33:10|173.84|171.54|173.75|171.45|173.84|171.54|173.72|171.42|25
1652196800000|2022-05-10 15:33:20|173.74|171.44|173.71|171.41|173.76|171.46|173.67|171.37|20
1652196810000|2022-05-10 15:33:30|173.7|171.4|173.74|171.44|173.79|171.49|173.67|171.37|17
1652196820000|2022-05-10 15:33:40|173.75|171.45|173.78|171.48|173.79|171.49|173.7|171.4|22
1652196830000|2022-05-10 15:33:50|173.77|171.47|173.89|171.59|173.96|171.66|173.72|171.42|19
1652196840000|2022-05-10 15:34:00|173.88|171.58|174.33|172.03|174.34|172.04|173.88|171.58|16
1652196850000|2022-05-10 15:34:10|174.41|172.11|174.81|172.51|174.81|172.51|174.41|172.11|26
1652196860000|2022-05-10 15:34:20|174.8|172.5|174.83|172.53|174.92|172.62|174.64|172.34|27
1652196870000|2022-05-10 15:34:30|174.82|172.52|174.67|172.37|174.93|172.63|174.67|172.37|25
1652196880000|2022-05-10 15:34:40|174.65|172.35|174.63|172.33|174.84|172.54|174.51|172.21|25
1652196890000|2022-05-10 15:34:50|174.64|172.34|174.56|172.26|174.69|172.39|174.55|172.25|20
1652196900000|2022-05-10 15:35:00|174.6|172.3|174.87|172.57|174.87|172.57|174.6|172.3|23
1652196910000|2022-05-10 15:35:10|174.88|172.58|175.01|172.71|175.01|172.71|174.79|172.49|31
1652196920000|2022-05-10 15:35:20|175.02|172.72|175.41|173.11|175.42|173.12|175.02|172.72|17
1652196930000|2022-05-10 15:35:30|175.4|173.1|175.72|173.42|175.72|173.42|175.4|173.1|23
1652196940000|2022-05-10 15:35:40|175.73|173.43|175.77|173.47|175.91|173.61|175.64|173.34|26
1652196950000|2022-05-10 15:35:50|175.7|173.4|175.71|173.41|175.87|173.57|175.63|173.33|20
1652196960000|2022-05-10 15:36:00|175.68|173.38|175.67|173.37|175.69|173.39|175.56|173.26|19
1652196970000|2022-05-10 15:36:10|175.63|173.33|175.7|173.4|175.75|173.45|175.63|173.33|21
1652196980000|2022-05-10 15:36:20|175.71|173.41|175.78|173.48|175.85|173.55|175.71|173.41|14
1652196990000|2022-05-10 15:36:30|175.83|173.53|175.84|173.54|175.87|173.57|175.79|173.49|13
1652197000000|2022-05-10 15:36:40|175.83|173.53|175.81|173.51|175.85|173.55|175.79|173.49|10
1652197010000|2022-05-10 15:36:50|175.82|173.52|175.91|173.61|175.94|173.64|175.82|173.52|23
1652197020000|2022-05-10 15:37:00|175.92|173.62|176|173.7|176|173.7|175.83|173.53|18
1652197030000|2022-05-10 15:37:10|176.05|173.75|176.05|173.75|176.33|174.03|176.01|173.71|18
1652197040000|2022-05-10 15:37:20|176.08|173.78|176.02|173.72|176.21|173.91|175.93|173.63|23
1652197050000|2022-05-10 15:37:30|176.03|173.73|176.28|173.98|176.37|174.07|176.03|173.73|22
1652197060000|2022-05-10 15:37:40|176.29|173.99|176.36|174.06|176.37|174.07|176.28|173.98|18
1652197070000|2022-05-10 15:37:50|176.39|174.09|176.44|174.14|176.47|174.17|176.37|174.07|16
1652197080000|2022-05-10 15:38:00|176.41|174.11|176.37|174.07|176.42|174.12|176.36|174.06|15
1652197090000|2022-05-10 15:38:10|176.41|174.11|176.39|174.09|176.41|174.11|176.3|174|18
1652197100000|2022-05-10 15:38:20|176.4|174.1|176.42|174.12|176.42|174.12|176.36|174.06|18
1652197110000|2022-05-10 15:38:30|176.39|174.09|176.04|173.74|176.39|174.09|176.04|173.74|14
1652197120000|2022-05-10 15:38:40|176.03|173.73|175.91|173.61|176.03|173.73|175.87|173.57|17
1652197130000|2022-05-10 15:38:50|175.88|173.58|176.39|174.09|176.41|174.11|175.88|173.58|23
1652197140000|2022-05-10 15:39:00|176.38|174.08|176.45|174.15|176.46|174.16|176.33|174.03|16
1652197150000|2022-05-10 15:39:10|176.46|174.16|176.77|174.47|176.78|174.48|176.39|174.09|31
1652197160000|2022-05-10 15:39:20|176.73|174.43|176.83|174.53|176.91|174.61|176.67|174.37|26
1652197170000|2022-05-10 15:39:30|176.82|174.52|176.86|174.56|176.88|174.58|176.82|174.52|19
1652197180000|2022-05-10 15:39:40|176.87|174.57|176.85|174.55|176.96|174.66|176.84|174.54|16
1652197190000|2022-05-10 15:39:50|176.87|174.57|176.62|174.32|176.88|174.58|176.62|174.32|26
1652197200000|2022-05-10 15:40:00|176.6|174.3|176.34|174.04|176.61|174.31|176.34|174.04|22
1652197210000|2022-05-10 15:40:10|176.33|174.03|176.24|173.94|176.35|174.05|176.24|173.94|18
1652197220000|2022-05-10 15:40:20|176.21|173.91|176.39|174.09|176.4|174.1|176.21|173.91|20
1652197230000|2022-05-10 15:40:30|176.4|174.1|176.53|174.23|176.64|174.34|176.4|174.1|24
1652197240000|2022-05-10 15:40:40|176.54|174.24|176.47|174.17|176.56|174.26|176.39|174.09|23
1652197250000|2022-05-10 15:40:50|176.51|174.21|176.64|174.34|176.64|174.34|176.44|174.14|18
1652197260000|2022-05-10 15:41:00|176.69|174.39|176.44|174.14|176.72|174.42|176.38|174.08|29
1652197270000|2022-05-10 15:41:10|176.45|174.15|176.23|173.93|176.52|174.22|176.23|173.93|20
1652197280000|2022-05-10 15:41:20|176.26|173.96|176.08|173.78|176.28|173.98|176.06|173.76|22
1652197290000|2022-05-10 15:41:30|176.07|173.77|175.95|173.65|176.07|173.77|175.92|173.62|14
1652197300000|2022-05-10 15:41:40|175.98|173.68|175.85|173.55|175.98|173.68|175.82|173.52|17
1652197310000|2022-05-10 15:41:50|175.88|173.58|175.75|173.45|175.88|173.58|175.71|173.41|21
1652197320000|2022-05-10 15:42:00|175.76|173.46|175.52|173.22|175.76|173.46|175.51|173.21|26
1652197330000|2022-05-10 15:42:10|175.51|173.21|175.33|173.03|175.53|173.23|175.32|173.02|15
1652197340000|2022-05-10 15:42:20|175.3|173|175.45|173.15|175.45|173.15|175.19|172.89|17
1652197350000|2022-05-10 15:42:30|175.42|173.12|175.46|173.16|175.47|173.17|175.24|172.94|26
1652197360000|2022-05-10 15:42:40|175.44|173.14|175.43|173.13|175.48|173.18|175.43|173.13|12
1652197370000|2022-05-10 15:42:50|175.44|173.14|175.61|173.31|175.62|173.32|175.39|173.09|30
1652197380000|2022-05-10 15:43:00|175.6|173.3|175.8|173.5|175.86|173.56|175.59|173.29|29
1652197390000|2022-05-10 15:43:10|175.78|173.48|175.78|173.48|175.81|173.51|175.67|173.37|22
1652197400000|2022-05-10 15:43:20|175.77|173.47|175.95|173.65|175.95|173.65|175.71|173.41|23
1652197410000|2022-05-10 15:43:30|175.97|173.67|175.99|173.69|176|173.7|175.88|173.58|18
1652197420000|2022-05-10 15:43:40|176.03|173.73|176.11|173.81|176.11|173.81|176.03|173.73|19
1652197430000|2022-05-10 15:43:50|176.1|173.8|175.86|173.56|176.1|173.8|175.82|173.52|29
1652197440000|2022-05-10 15:44:00|175.89|173.59|175.93|173.63|175.94|173.64|175.77|173.47|28
1652197450000|2022-05-10 15:44:10|175.94|173.64|176.09|173.79|176.1|173.8|175.93|173.63|16
1652197460000|2022-05-10 15:44:20|176.16|173.86|175.94|173.64|176.19|173.89|175.92|173.62|28
1652197470000|2022-05-10 15:44:30|175.87|173.57|175.73|173.43|175.89|173.59|175.7|173.4|22
1652197480000|2022-05-10 15:44:40|175.72|173.42|175.86|173.56|175.86|173.56|175.68|173.38|21
1652197490000|2022-05-10 15:44:50|175.88|173.58|176.06|173.76|176.06|173.76|175.88|173.58|23
1652197500000|2022-05-10 15:45:00|176.07|173.77|176.09|173.79|176.12|173.82|176.05|173.75|11
1652197510000|2022-05-10 15:45:10|176.08|173.78|175.82|173.52|176.08|173.78|175.79|173.49|24
1652197520000|2022-05-10 15:45:20|175.78|173.48|175.79|173.49|175.84|173.54|175.69|173.39|26
1652197530000|2022-05-10 15:45:30|175.78|173.48|175.67|173.37|175.8|173.5|175.61|173.31|28
1652197540000|2022-05-10 15:45:40|175.69|173.39|175.41|173.11|175.71|173.41|175.41|173.11|24
1652197550000|2022-05-10 15:45:50|175.42|173.12|175.43|173.13|175.5|173.2|175.39|173.09|23
1652197560000|2022-05-10 15:46:00|175.45|173.15|175.44|173.14|175.45|173.15|175.36|173.06|22
1652197570000|2022-05-10 15:46:10|175.43|173.13|175.43|173.13|175.47|173.17|175.39|173.09|16
1652197580000|2022-05-10 15:46:20|175.4|173.1|175.31|173.01|175.45|173.15|175.31|173.01|22
1652197590000|2022-05-10 15:46:30|175.3|173|175.09|172.79|175.31|173.01|175.01|172.71|22
1652197600000|2022-05-10 15:46:40|175.13|172.83|175.44|173.14|175.45|173.15|175.13|172.83|22
1652197610000|2022-05-10 15:46:50|175.45|173.15|175.54|173.24|175.59|173.29|175.45|173.15|26
1652197620000|2022-05-10 15:47:00|175.55|173.25|175.63|173.33|175.66|173.36|175.55|173.25|16
1652197630000|2022-05-10 15:47:10|175.64|173.34|175.69|173.39|175.71|173.41|175.57|173.27|22
1652197640000|2022-05-10 15:47:20|175.71|173.41|175.82|173.52|175.96|173.66|175.71|173.41|25
1652197650000|2022-05-10 15:47:30|175.79|173.49|175.87|173.57|175.9|173.6|175.77|173.47|22
1652197660000|2022-05-10 15:47:40|175.88|173.58|175.82|173.52|175.93|173.63|175.8|173.5|22
1652197670000|2022-05-10 15:47:50|175.79|173.49|175.7|173.4|175.83|173.53|175.68|173.38|23
1652197680000|2022-05-10 15:48:00|175.66|173.36|175.5|173.2|175.73|173.43|175.5|173.2|19
1652197690000|2022-05-10 15:48:10|175.49|173.19|175.41|173.11|175.5|173.2|175.41|173.11|9
1652197700000|2022-05-10 15:48:20|175.39|173.09|175.59|173.29|175.61|173.31|175.39|173.09|22
1652197710000|2022-05-10 15:48:30|175.6|173.3|175.64|173.34|175.65|173.35|175.48|173.18|20
1652197720000|2022-05-10 15:48:40|175.71|173.41|175.73|173.43|175.85|173.55|175.71|173.41|16
1652197730000|2022-05-10 15:48:50|175.78|173.48|175.64|173.34|175.78|173.48|175.64|173.34|20
1652197740000|2022-05-10 15:49:00|175.62|173.32|175.76|173.46|175.78|173.48|175.52|173.22|24
1652197750000|2022-05-10 15:49:10|175.75|173.45|175.77|173.47|175.86|173.56|175.7|173.4|21
1652197760000|2022-05-10 15:49:20|175.79|173.49|175.87|173.57|175.87|173.57|175.78|173.48|12
1652197770000|2022-05-10 15:49:30|175.88|173.58|175.78|173.48|175.89|173.59|175.78|173.48|14
1652197780000|2022-05-10 15:49:40|175.76|173.46|175.76|173.46|175.84|173.54|175.71|173.41|20
1652197790000|2022-05-10 15:49:50|175.72|173.42|175.62|173.32|175.79|173.49|175.62|173.32|19
1652197800000|2022-05-10 15:50:00|175.66|173.36|175.66|173.36|175.68|173.38|175.62|173.32|13
1652197810000|2022-05-10 15:50:10|175.65|173.35|175.61|173.31|175.68|173.38|175.61|173.31|12
1652197820000|2022-05-10 15:50:20|175.62|173.32|175.36|173.06|175.7|173.4|175.36|173.06|25
1652197830000|2022-05-10 15:50:30|175.34|173.04|175.38|173.08|175.43|173.13|175.11|172.81|24
1652197840000|2022-05-10 15:50:40|175.37|173.07|175.1|172.8|175.39|173.09|175.05|172.75|17
1652197850000|2022-05-10 15:50:50|175.11|172.81|175.08|172.78|175.12|172.82|175.03|172.73|13
1652197860000|2022-05-10 15:51:00|175.06|172.76|175.02|172.72|175.09|172.79|175.02|172.72|6
1652197870000|2022-05-10 15:51:10|175.03|172.73|175.09|172.79|175.09|172.79|175.03|172.73|7
1652197880000|2022-05-10 15:51:20|175.1|172.8|175.08|172.78|175.1|172.8|175.03|172.73|6
1652197890000|2022-05-10 15:51:30|175.09|172.79|174.99|172.69|175.09|172.79|174.99|172.69|6
1652197900000|2022-05-10 15:51:40|174.98|172.68|174.72|172.42|174.99|172.69|174.72|172.42|17
1652197910000|2022-05-10 15:51:50|174.71|172.41|174.75|172.45|174.75|172.45|174.66|172.36|13
1652197920000|2022-05-10 15:52:00|174.71|172.41|174.81|172.51|174.81|172.51|174.71|172.41|18
1652197930000|2022-05-10 15:52:10|174.8|172.5|174.84|172.54|174.92|172.62|174.79|172.49|11
1652197940000|2022-05-10 15:52:20|174.81|172.51|174.97|172.67|174.97|172.67|174.81|172.51|6
1652197950000|2022-05-10 15:52:30|174.98|172.68|175.09|172.79|175.19|172.89|174.98|172.68|18
1652197960000|2022-05-10 15:52:40|175.07|172.77|174.99|172.69|175.07|172.77|174.92|172.62|13
1652197970000|2022-05-10 15:52:50|174.97|172.67|175.03|172.73|175.24|172.94|174.97|172.67|17
1652197980000|2022-05-10 15:53:00|175.04|172.74|175.1|172.8|175.11|172.81|175.01|172.71|14
1652197990000|2022-05-10 15:53:10|175.04|172.74|175.1|172.8|175.1|172.8|175.04|172.74|4
1652198000000|2022-05-10 15:53:20|175.11|172.81|175.34|173.04|175.34|173.04|175.11|172.81|9
1652198010000|2022-05-10 15:53:30|175.35|173.05|175.56|173.26|175.58|173.28|175.35|173.05|16
1652198020000|2022-05-10 15:53:40|175.61|173.31|175.57|173.27|175.63|173.33|175.54|173.24|11
1652198030000|2022-05-10 15:53:50|175.59|173.29|175.54|173.24|175.6|173.3|175.49|173.19|20
1652198040000|2022-05-10 15:54:00|175.53|173.23|175.45|173.15|175.58|173.28|175.43|173.13|20
1652198050000|2022-05-10 15:54:10|175.46|173.16|175.65|173.35|175.67|173.37|175.43|173.13|17
1652198060000|2022-05-10 15:54:20|175.69|173.39|175.72|173.42|175.72|173.42|175.63|173.33|11
1652198070000|2022-05-10 15:54:30|175.73|173.43|175.79|173.49|175.87|173.57|175.73|173.43|24
1652198080000|2022-05-10 15:54:40|175.82|173.52|175.89|173.59|175.94|173.64|175.79|173.49|16
1652198090000|2022-05-10 15:54:50|175.9|173.6|175.88|173.58|175.97|173.67|175.88|173.58|10
1652198100000|2022-05-10 15:55:00|175.89|173.59|175.72|173.42|175.95|173.65|175.72|173.42|13
1652198110000|2022-05-10 15:55:10|175.73|173.43|175.56|173.26|175.74|173.44|175.54|173.24|26
1652198120000|2022-05-10 15:55:20|175.5|173.2|175.54|173.24|175.58|173.28|175.46|173.16|20
1652198130000|2022-05-10 15:55:30|175.58|173.28|175.38|173.08|175.63|173.33|175.38|173.08|25
1652198140000|2022-05-10 15:55:40|175.36|173.06|175.07|172.77|175.41|173.11|175.07|172.77|24
1652198150000|2022-05-10 15:55:50|175.1|172.8|174.93|172.63|175.11|172.81|174.93|172.63|21
1652198160000|2022-05-10 15:56:00|174.92|172.62|174.99|172.69|175.01|172.71|174.77|172.47|26
1652198170000|2022-05-10 15:56:10|175|172.7|174.89|172.59|175|172.7|174.89|172.59|16
1652198180000|2022-05-10 15:56:20|174.85|172.55|174.82|172.52|174.95|172.65|174.8|172.5|15
1652198190000|2022-05-10 15:56:30|174.81|172.51|174.83|172.53|174.92|172.62|174.76|172.46|19
1652198200000|2022-05-10 15:56:40|174.86|172.56|174.83|172.53|174.87|172.57|174.78|172.48|20
1652198210000|2022-05-10 15:56:50|174.81|172.51|174.77|172.47|174.82|172.52|174.7|172.4|14
1652198220000|2022-05-10 15:57:00|174.68|172.38|174.79|172.49|174.8|172.5|174.65|172.35|17
1652198230000|2022-05-10 15:57:10|174.8|172.5|174.77|172.47|174.85|172.55|174.68|172.38|21
1652198240000|2022-05-10 15:57:20|174.81|172.51|174.98|172.68|174.98|172.68|174.79|172.49|17
1652198250000|2022-05-10 15:57:30|175.02|172.72|175.09|172.79|175.09|172.79|175.02|172.72|14
1652198260000|2022-05-10 15:57:40|175.11|172.81|175.13|172.83|175.4|173.1|175.09|172.79|27
1652198270000|2022-05-10 15:57:50|175.12|172.82|175.19|172.89|175.2|172.9|175.03|172.73|11
1652198280000|2022-05-10 15:58:00|175.21|172.91|175.59|173.29|175.65|173.35|175.19|172.89|26
1652198290000|2022-05-10 15:58:10|175.64|173.34|175.68|173.38|175.68|173.38|175.61|173.31|15
1652198300000|2022-05-10 15:58:20|175.69|173.39|175.82|173.52|175.82|173.52|175.68|173.38|22
1652198310000|2022-05-10 15:58:30|175.83|173.53|175.9|173.6|175.9|173.6|175.77|173.47|13
1652198320000|2022-05-10 15:58:40|175.87|173.57|175.75|173.45|175.87|173.57|175.75|173.45|19
1652198330000|2022-05-10 15:58:50|175.76|173.46|175.93|173.63|175.96|173.66|175.76|173.46|17
1652198340000|2022-05-10 15:59:00|175.97|173.67|175.83|173.53|176.04|173.74|175.76|173.46|19
1652198350000|2022-05-10 15:59:10|175.8|173.5|175.63|173.33|175.9|173.6|175.63|173.33|25
1652198360000|2022-05-10 15:59:20|175.62|173.32|175.57|173.27|175.67|173.37|175.56|173.26|17
1652198370000|2022-05-10 15:59:30|175.56|173.26|175.5|173.2|175.59|173.29|175.5|173.2|12
1652198380000|2022-05-10 15:59:40|175.49|173.19|175.11|172.81|175.49|173.19|175.04|172.74|19
1652198390000|2022-05-10 15:59:50|175.14|172.84|175.39|173.09|175.41|173.11|175.13|172.83|19
1652198400000|2022-05-10 16:00:00|175.42|173.12|175.54|173.24|175.58|173.28|175.4|173.1|20
1652198410000|2022-05-10 16:00:10|175.53|173.23|175.6|173.3|175.62|173.32|175.51|173.21|25
1652198420000|2022-05-10 16:00:20|175.55|173.25|175.74|173.44|175.79|173.49|175.55|173.25|21
1652198430000|2022-05-10 16:00:30|175.78|173.48|175.46|173.16|175.78|173.48|175.43|173.13|27
1652198440000|2022-05-10 16:00:40|175.45|173.15|175.7|173.4|175.7|173.4|175.44|173.14|21
1652198450000|2022-05-10 16:00:50|175.71|173.41|175.8|173.5|175.89|173.59|175.71|173.41|18
1652198460000|2022-05-10 16:01:00|175.81|173.51|176.04|173.74|176.04|173.74|175.71|173.41|21
1652198470000|2022-05-10 16:01:10|176.11|173.81|176.46|174.16|176.46|174.16|176.09|173.79|22
1652198480000|2022-05-10 16:01:20|176.45|174.15|176.65|174.35|176.65|174.35|176.45|174.15|21
1652198490000|2022-05-10 16:01:30|176.66|174.36|176.66|174.36|176.69|174.39|176.61|174.31|15
1652198500000|2022-05-10 16:01:40|176.65|174.35|176.55|174.25|176.65|174.35|176.53|174.23|18
1652198510000|2022-05-10 16:01:50|176.6|174.3|176.59|174.29|176.62|174.32|176.51|174.21|18
1652198520000|2022-05-10 16:02:00|176.58|174.28|176.53|174.23|176.61|174.31|176.49|174.19|22
1652198530000|2022-05-10 16:02:10|176.48|174.18|176.5|174.2|176.52|174.22|176.47|174.17|13
1652198540000|2022-05-10 16:02:20|176.51|174.21|176.13|173.83|176.51|174.21|176.13|173.83|17
1652198550000|2022-05-10 16:02:30|176.1|173.8|175.83|173.53|176.1|173.8|175.82|173.52|18
1652198560000|2022-05-10 16:02:40|175.84|173.54|175.74|173.44|175.85|173.55|175.73|173.43|15
1652198570000|2022-05-10 16:02:50|175.76|173.46|175.85|173.55|175.86|173.56|175.69|173.39|22
1652198580000|2022-05-10 16:03:00|175.86|173.56|175.97|173.67|176.04|173.74|175.85|173.55|14
1652198590000|2022-05-10 16:03:10|176.07|173.77|175.78|173.48|176.07|173.77|175.67|173.37|25
1652198600000|2022-05-10 16:03:20|175.81|173.51|175.96|173.66|175.96|173.66|175.75|173.45|18
1652198610000|2022-05-10 16:03:30|175.94|173.64|176.38|174.08|176.39|174.09|175.94|173.64|27
1652198620000|2022-05-10 16:03:40|176.36|174.06|176.58|174.28|176.65|174.35|176.36|174.06|27
1652198630000|2022-05-10 16:03:50|176.62|174.32|176.57|174.27|176.67|174.37|176.55|174.25|22
1652198640000|2022-05-10 16:04:00|176.56|174.26|176.13|173.83|176.62|174.32|176.1|173.8|27
1652198650000|2022-05-10 16:04:10|176.12|173.82|176.1|173.8|176.18|173.88|176.1|173.8|19
1652198660000|2022-05-10 16:04:20|176.11|173.81|176.51|174.21|176.51|174.21|176.1|173.8|22
1652198670000|2022-05-10 16:04:30|176.5|174.2|176.51|174.21|176.55|174.25|176.46|174.16|20
1652198680000|2022-05-10 16:04:40|176.5|174.2|176.49|174.19|176.53|174.23|176.44|174.14|13
1652198690000|2022-05-10 16:04:50|176.5|174.2|176.48|174.18|176.53|174.23|176.48|174.18|11
1652198700000|2022-05-10 16:05:00|176.47|174.17|176.67|174.37|176.67|174.37|176.47|174.17|27
1652198710000|2022-05-10 16:05:10|176.65|174.35|176.1|173.8|176.65|174.35|176.1|173.8|22
1652198720000|2022-05-10 16:05:20|176.09|173.79|176.13|173.83|176.37|174.07|176.09|173.79|19
1652198730000|2022-05-10 16:05:30|176.12|173.82|176.15|173.85|176.3|174|176.12|173.82|8
1652198740000|2022-05-10 16:05:40|176.11|173.81|176.02|173.72|176.13|173.83|175.98|173.68|11
1652198750000|2022-05-10 16:05:50|176.03|173.73|175.83|173.53|176.03|173.73|175.82|173.52|22
1652198760000|2022-05-10 16:06:00|175.82|173.52|175.88|173.58|175.9|173.6|175.82|173.52|19
1652198770000|2022-05-10 16:06:10|175.87|173.57|175.85|173.55|175.91|173.61|175.8|173.5|17
1652198780000|2022-05-10 16:06:20|175.86|173.56|175.82|173.52|175.94|173.64|175.82|173.52|15
1652198790000|2022-05-10 16:06:30|175.91|173.61|175.78|173.48|175.91|173.61|175.78|173.48|12
1652198800000|2022-05-10 16:06:40|175.82|173.52|175.69|173.39|175.84|173.54|175.69|173.39|15
1652198810000|2022-05-10 16:06:50|175.73|173.43|175.88|173.58|175.89|173.59|175.68|173.38|23
1652198820000|2022-05-10 16:07:00|175.85|173.55|175.43|173.13|175.85|173.55|175.43|173.13|27
1652198830000|2022-05-10 16:07:10|175.44|173.14|175.44|173.14|175.49|173.19|175.43|173.13|17
1652198840000|2022-05-10 16:07:20|175.47|173.17|175.74|173.44|175.77|173.47|175.47|173.17|19
1652198850000|2022-05-10 16:07:30|175.81|173.51|175.84|173.54|175.93|173.63|175.81|173.51|17
1652198860000|2022-05-10 16:07:40|175.95|173.65|175.77|173.47|175.95|173.65|175.73|173.43|27
1652198870000|2022-05-10 16:07:50|175.78|173.48|175.66|173.36|175.84|173.54|175.66|173.36|16
1652198880000|2022-05-10 16:08:00|175.75|173.45|175.61|173.31|175.81|173.51|175.61|173.31|13
1652198890000|2022-05-10 16:08:10|175.56|173.26|175.5|173.2|175.57|173.27|175.4|173.1|24
1652198900000|2022-05-10 16:08:20|175.51|173.21|175.44|173.14|175.51|173.21|175.39|173.09|16
1652198910000|2022-05-10 16:08:30|175.43|173.13|175.43|173.13|175.51|173.21|175.37|173.07|10
1652198920000|2022-05-10 16:08:40|175.48|173.18|175.51|173.21|175.52|173.22|175.37|173.07|17
1652198930000|2022-05-10 16:08:50|175.49|173.19|175.11|172.81|175.55|173.25|175.1|172.8|25
1652198940000|2022-05-10 16:09:00|175.1|172.8|175.02|172.72|175.11|172.81|174.98|172.68|21
1652198950000|2022-05-10 16:09:10|175.01|172.71|174.83|172.53|175.03|172.73|174.82|172.52|30
1652198960000|2022-05-10 16:09:20|174.86|172.56|174.89|172.59|174.9|172.6|174.83|172.53|24
1652198970000|2022-05-10 16:09:30|174.85|172.55|174.87|172.57|174.87|172.57|174.65|172.35|22
1652198980000|2022-05-10 16:09:40|174.88|172.58|174.73|172.43|174.88|172.58|174.7|172.4|25
1652198990000|2022-05-10 16:09:50|174.71|172.41|174.65|172.35|174.78|172.48|174.65|172.35|20
1652199000000|2022-05-10 16:10:00|174.62|172.32|174.83|172.53|174.83|172.53|174.62|172.32|23
1652199010000|2022-05-10 16:10:10|174.79|172.49|174.78|172.48|174.85|172.55|174.78|172.48|16
1652199020000|2022-05-10 16:10:20|174.77|172.47|174.61|172.31|174.79|172.49|174.58|172.28|16
1652199030000|2022-05-10 16:10:30|174.6|172.3|174.54|172.24|174.61|172.31|174.54|172.24|14
1652199040000|2022-05-10 16:10:40|174.53|172.23|174.38|172.08|174.56|172.26|174.38|172.08|23
1652199050000|2022-05-10 16:10:50|174.37|172.07|174.35|172.05|174.39|172.09|174.1|171.8|26
1652199060000|2022-05-10 16:11:00|174.33|172.03|174.42|172.12|174.52|172.22|174.29|171.99|21
1652199070000|2022-05-10 16:11:10|174.41|172.11|174.47|172.17|174.5|172.2|174.41|172.11|13
1652199080000|2022-05-10 16:11:20|174.5|172.2|174.48|172.18|174.53|172.23|174.48|172.18|11
1652199090000|2022-05-10 16:11:30|174.5|172.2|174.61|172.31|174.61|172.31|174.5|172.2|10
1652199100000|2022-05-10 16:11:40|174.63|172.33|174.86|172.56|174.92|172.62|174.63|172.33|24
1652199110000|2022-05-10 16:11:50|174.87|172.57|174.95|172.65|174.95|172.65|174.82|172.52|12
1652199120000|2022-05-10 16:12:00|174.96|172.66|175.48|173.18|175.48|173.18|174.96|172.66|19
1652199130000|2022-05-10 16:12:10|175.49|173.19|175.18|172.88|175.49|173.19|175.16|172.86|24
1652199140000|2022-05-10 16:12:20|175.16|172.86|175.02|172.72|175.17|172.87|175.02|172.72|16
1652199150000|2022-05-10 16:12:30|175.08|172.78|174.92|172.62|175.1|172.8|174.92|172.62|18
1652199160000|2022-05-10 16:12:40|174.91|172.61|175.41|173.11|175.44|173.14|174.84|172.54|19
1652199170000|2022-05-10 16:12:50|175.42|173.12|175.55|173.25|175.59|173.29|175.36|173.06|17
1652199180000|2022-05-10 16:13:00|175.56|173.26|175.85|173.55|175.86|173.56|175.54|173.24|29
1652199190000|2022-05-10 16:13:10|175.87|173.57|175.8|173.5|175.89|173.59|175.78|173.48|19
1652199200000|2022-05-10 16:13:20|175.77|173.47|175.65|173.35|175.81|173.51|175.65|173.35|23
1652199210000|2022-05-10 16:13:30|175.66|173.36|175.75|173.45|175.75|173.45|175.66|173.36|9
1652199220000|2022-05-10 16:13:40|175.76|173.46|175.83|173.53|175.83|173.53|175.76|173.46|16
1652199230000|2022-05-10 16:13:50|175.86|173.56|175.95|173.65|175.95|173.65|175.84|173.54|20
1652199240000|2022-05-10 16:14:00|175.93|173.63|175.89|173.59|175.99|173.69|175.86|173.56|23
1652199250000|2022-05-10 16:14:10|175.92|173.62|175.82|173.52|175.92|173.62|175.74|173.44|22
1652199260000|2022-05-10 16:14:20|175.79|173.49|175.72|173.42|175.81|173.51|175.7|173.4|14
1652199270000|2022-05-10 16:14:30|175.7|173.4|175.77|173.47|175.81|173.51|175.7|173.4|15
1652199280000|2022-05-10 16:14:40|175.78|173.48|175.61|173.31|175.78|173.48|175.61|173.31|16
1652199290000|2022-05-10 16:14:50|175.59|173.29|175.53|173.23|175.59|173.29|175.4|173.1|25
1652199300000|2022-05-10 16:15:00|175.52|173.22|175.66|173.36|175.66|173.36|175.49|173.19|20
1652199310000|2022-05-10 16:15:10|175.7|173.4|175.69|173.39|175.7|173.4|175.68|173.38|10
1652199320000|2022-05-10 16:15:20|175.7|173.4|175.83|173.53|175.83|173.53|175.7|173.4|10
1652199330000|2022-05-10 16:15:30|175.86|173.56|175.95|173.65|175.97|173.67|175.85|173.55|17
1652199340000|2022-05-10 16:15:40|175.92|173.62|176.02|173.72|176.05|173.75|175.91|173.61|15
1652199350000|2022-05-10 16:15:50|176.04|173.74|176.37|174.07|176.37|174.07|176.04|173.74|14
1652199360000|2022-05-10 16:16:00|176.44|174.14|176.17|173.87|176.49|174.19|176.17|173.87|24
1652199370000|2022-05-10 16:16:10|176.14|173.84|175.96|173.66|176.17|173.87|175.95|173.65|20
1652199380000|2022-05-10 16:16:20|175.87|173.57|175.8|173.5|175.95|173.65|175.78|173.48|17
1652199390000|2022-05-10 16:16:30|175.78|173.48|175.81|173.51|175.82|173.52|175.77|173.47|13
1652199400000|2022-05-10 16:16:40|175.74|173.44|175.64|173.34|175.77|173.47|175.63|173.33|10
1652199410000|2022-05-10 16:16:50|175.65|173.35|175.44|173.14|175.65|173.35|175.44|173.14|16
1652199420000|2022-05-10 16:17:00|175.48|173.18|175.35|173.05|175.48|173.18|175.31|173.01|22
1652199430000|2022-05-10 16:17:10|175.34|173.04|175.56|173.26|175.57|173.27|175.34|173.04|19
1652199440000|2022-05-10 16:17:20|175.55|173.25|175.55|173.25|175.56|173.26|175.46|173.16|21
1652199450000|2022-05-10 16:17:30|175.53|173.23|175.71|173.41|175.73|173.43|175.53|173.23|18
1652199460000|2022-05-10 16:17:40|175.72|173.42|175.59|173.29|175.83|173.53|175.59|173.29|18
1652199470000|2022-05-10 16:17:50|175.58|173.28|175.58|173.28|175.61|173.31|175.51|173.21|17
1652199480000|2022-05-10 16:18:00|175.52|173.22|175.38|173.08|175.53|173.23|175.37|173.07|17
1652199490000|2022-05-10 16:18:10|175.37|173.07|175.22|172.92|175.37|173.07|175.16|172.86|18
1652199500000|2022-05-10 16:18:20|175.27|172.97|174.98|172.68|175.27|172.97|174.98|172.68|18
1652199510000|2022-05-10 16:18:30|175.04|172.74|175.01|172.71|175.13|172.83|174.99|172.69|17
1652199520000|2022-05-10 16:18:40|174.99|172.69|174.93|172.63|175.03|172.73|174.93|172.63|13
1652199530000|2022-05-10 16:18:50|174.98|172.68|175|172.7|175.01|172.71|174.92|172.62|13
1652199540000|2022-05-10 16:19:00|175.02|172.72|175.02|172.72|175.12|172.82|175.02|172.72|17
1652199550000|2022-05-10 16:19:10|175.01|172.71|175|172.7|175.03|172.73|174.97|172.67|10
1652199560000|2022-05-10 16:19:20|174.94|172.64|174.98|172.68|175.01|172.71|174.88|172.58|17
1652199570000|2022-05-10 16:19:30|174.97|172.67|174.84|172.54|174.97|172.67|174.78|172.48|22
1652199580000|2022-05-10 16:19:40|174.86|172.56|174.82|172.52|174.95|172.65|174.78|172.48|18
1652199590000|2022-05-10 16:19:50|174.79|172.49|174.84|172.54|174.92|172.62|174.79|172.49|21
1652199600000|2022-05-10 16:20:00|174.86|172.56|174.86|172.56|174.89|172.59|174.76|172.46|21
1652199610000|2022-05-10 16:20:10|174.87|172.57|174.92|172.62|174.92|172.62|174.83|172.53|14
1652199620000|2022-05-10 16:20:20|174.93|172.63|174.88|172.58|174.93|172.63|174.85|172.55|14
1652199630000|2022-05-10 16:20:30|174.86|172.56|174.99|172.69|174.99|172.69|174.85|172.55|14
1652199640000|2022-05-10 16:20:40|175|172.7|175.02|172.72|175.09|172.79|175|172.7|17
1652199650000|2022-05-10 16:20:50|175.05|172.75|174.99|172.69|175.13|172.83|174.95|172.65|18
1652199660000|2022-05-10 16:21:00|174.98|172.68|174.93|172.63|175.12|172.82|174.93|172.63|21
1652199670000|2022-05-10 16:21:10|174.92|172.62|174.82|172.52|174.92|172.62|174.75|172.45|11
1652199680000|2022-05-10 16:21:20|174.83|172.53|174.81|172.51|174.93|172.63|174.81|172.51|19
1652199690000|2022-05-10 16:21:30|174.8|172.5|174.73|172.43|174.83|172.53|174.72|172.42|13
1652199700000|2022-05-10 16:21:40|174.75|172.45|174.86|172.56|174.93|172.63|174.7|172.4|17
1652199710000|2022-05-10 16:21:50|174.92|172.62|174.91|172.61|174.93|172.63|174.88|172.58|11
1652199720000|2022-05-10 16:22:00|174.98|172.68|174.97|172.67|174.98|172.68|174.85|172.55|15
1652199730000|2022-05-10 16:22:10|174.94|172.64|174.82|172.52|174.94|172.64|174.77|172.47|16
1652199740000|2022-05-10 16:22:20|174.79|172.49|174.75|172.45|174.82|172.52|174.7|172.4|15
1652199750000|2022-05-10 16:22:30|174.76|172.46|174.89|172.59|175.02|172.72|174.76|172.46|17
1652199760000|2022-05-10 16:22:40|174.95|172.65|174.83|172.53|174.99|172.69|174.78|172.48|20
1652199770000|2022-05-10 16:22:50|174.8|172.5|174.85|172.55|174.86|172.56|174.78|172.48|16
1652199780000|2022-05-10 16:23:00|174.86|172.56|175.14|172.84|175.14|172.84|174.86|172.56|18
1652199790000|2022-05-10 16:23:10|175.16|172.86|175.42|173.12|175.55|173.25|175.16|172.86|22
1652199800000|2022-05-10 16:23:20|175.43|173.13|175.44|173.14|175.56|173.26|175.43|173.13|22
1652199810000|2022-05-10 16:23:30|175.45|173.15|175.17|172.87|175.45|173.15|175.08|172.78|20
1652199820000|2022-05-10 16:23:40|175.15|172.85|175.19|172.89|175.21|172.91|175.12|172.82|10
1652199830000|2022-05-10 16:23:50|175.2|172.9|175.44|173.14|175.46|173.16|175.2|172.9|17
1652199840000|2022-05-10 16:24:00|175.41|173.11|175.57|173.27|175.57|173.27|175.41|173.11|20
1652199850000|2022-05-10 16:24:10|175.56|173.26|175.46|173.16|175.56|173.26|175.41|173.11|20
1652199860000|2022-05-10 16:24:20|175.45|173.15|175.1|172.8|175.45|173.15|175.03|172.73|26
1652199870000|2022-05-10 16:24:30|175.09|172.79|175.02|172.72|175.1|172.8|174.99|172.69|11
1652199880000|2022-05-10 16:24:40|175.04|172.74|174.99|172.69|175.04|172.74|174.93|172.63|13
1652199890000|2022-05-10 16:24:50|175.01|172.71|174.86|172.56|175.01|172.71|174.84|172.54|16
1652199900000|2022-05-10 16:25:00|174.92|172.62|175.08|172.78|175.08|172.78|174.82|172.52|23
1652199910000|2022-05-10 16:25:10|175.09|172.79|175.14|172.84|175.14|172.84|175.02|172.72|10
1652199920000|2022-05-10 16:25:20|175.16|172.86|175.37|173.07|175.42|173.12|175.12|172.82|20
1652199930000|2022-05-10 16:25:30|175.36|173.06|175.44|173.14|175.44|173.14|175.29|172.99|18
1652199940000|2022-05-10 16:25:40|175.45|173.15|175.48|173.18|175.55|173.25|175.44|173.14|18
1652199950000|2022-05-10 16:25:50|175.49|173.19|175.49|173.19|175.54|173.24|175.48|173.18|8
1652199960000|2022-05-10 16:26:00|175.48|173.18|175.52|173.22|175.65|173.35|175.48|173.18|19
1652199970000|2022-05-10 16:26:10|175.53|173.23|175.38|173.08|175.57|173.27|175.36|173.06|14
1652199980000|2022-05-10 16:26:20|175.37|173.07|175.39|173.09|175.39|173.09|175.28|172.98|13
1652199990000|2022-05-10 16:26:30|175.38|173.08|175.15|172.85|175.38|173.08|175.12|172.82|17
1652200000000|2022-05-10 16:26:40|175.16|172.86|175.44|173.14|175.44|173.14|175.12|172.82|19
1652200010000|2022-05-10 16:26:50|175.4|173.1|175.54|173.24|175.54|173.24|175.39|173.09|15
1652200020000|2022-05-10 16:27:00|175.53|173.23|175.5|173.2|175.57|173.27|175.46|173.16|16
1652200030000|2022-05-10 16:27:10|175.58|173.28|175.52|173.22|175.58|173.28|175.46|173.16|11
1652200040000|2022-05-10 16:27:20|175.53|173.23|175.5|173.2|175.55|173.25|175.5|173.2|9
1652200050000|2022-05-10 16:27:30|175.48|173.18|175.52|173.22|175.55|173.25|175.48|173.18|13
1652200060000|2022-05-10 16:27:40|175.51|173.21|175.55|173.25|175.55|173.25|175.49|173.19|9
1652200070000|2022-05-10 16:27:50|175.58|173.28|175.65|173.35|175.65|173.35|175.58|173.28|14
1652200080000|2022-05-10 16:28:00|175.7|173.4|175.44|173.14|175.72|173.42|175.43|173.13|28
1652200090000|2022-05-10 16:28:10|175.43|173.13|175.38|173.08|175.43|173.13|175.35|173.05|14
1652200100000|2022-05-10 16:28:20|175.35|173.05|175.46|173.16|175.48|173.18|175.35|173.05|14
1652200110000|2022-05-10 16:28:30|175.49|173.19|175.13|172.83|175.5|173.2|175.08|172.78|29
1652200120000|2022-05-10 16:28:40|175.19|172.89|175.17|172.87|175.2|172.9|175.1|172.8|16
1652200130000|2022-05-10 16:28:50|175.19|172.89|175.27|172.97|175.34|173.04|175.12|172.82|22
1652200140000|2022-05-10 16:29:00|175.3|173|175.43|173.13|175.46|173.16|175.12|172.82|22
1652200150000|2022-05-10 16:29:10|175.44|173.14|175.37|173.07|175.51|173.21|175.33|173.03|18
1652200160000|2022-05-10 16:29:20|175.33|173.03|175.32|173.02|175.33|173.03|175.06|172.76|26
1652200170000|2022-05-10 16:29:30|175.35|173.05|175.19|172.89|175.39|173.09|175.11|172.81|20
1652200180000|2022-05-10 16:29:40|175.2|172.9|175.31|173.01|175.34|173.04|175.2|172.9|12
1652200190000|2022-05-10 16:29:50|175.28|172.98|175.02|172.72|175.28|172.98|175.02|172.72|18
1652200200000|2022-05-10 16:30:00|175.01|172.71|174.93|172.63|175.01|172.71|174.92|172.62|14
1652200210000|2022-05-10 16:30:10|174.94|172.64|175.34|173.04|175.35|173.05|174.88|172.58|23
1652200220000|2022-05-10 16:30:20|175.33|173.03|175.21|172.91|175.46|173.16|175.12|172.82|21
1652200230000|2022-05-10 16:30:30|175.2|172.9|174.91|172.61|175.2|172.9|174.84|172.54|20
1652200240000|2022-05-10 16:30:40|174.92|172.62|174.86|172.56|174.94|172.64|174.83|172.53|20
1652200250000|2022-05-10 16:30:50|174.87|172.57|174.59|172.29|174.88|172.58|174.57|172.27|23
1652200260000|2022-05-10 16:31:00|174.46|172.16|174.34|172.04|174.53|172.23|174.31|172.01|22
1652200270000|2022-05-10 16:31:10|174.33|172.03|174.24|171.94|174.38|172.08|174.23|171.93|25
1652200280000|2022-05-10 16:31:20|174.23|171.93|174.34|172.04|174.35|172.05|174.23|171.93|15
1652200290000|2022-05-10 16:31:30|174.35|172.05|173.99|171.69|174.35|172.05|173.99|171.69|22
1652200300000|2022-05-10 16:31:40|173.98|171.68|173.92|171.62|174|171.7|173.87|171.57|17
1652200310000|2022-05-10 16:31:50|173.93|171.63|174.01|171.71|174.02|171.72|173.93|171.63|14
1652200320000|2022-05-10 16:32:00|174.04|171.74|173.81|171.51|174.05|171.75|173.74|171.44|28
1652200330000|2022-05-10 16:32:10|173.78|171.48|173.89|171.59|173.91|171.61|173.78|171.48|20
1652200340000|2022-05-10 16:32:20|173.91|171.61|174.01|171.71|174.03|171.73|173.91|171.61|16
1652200350000|2022-05-10 16:32:30|173.99|171.69|173.89|171.59|174|171.7|173.78|171.48|23
1652200360000|2022-05-10 16:32:40|173.9|171.6|174|171.7|174|171.7|173.89|171.59|10
1652200370000|2022-05-10 16:32:50|174.02|171.72|173.95|171.65|174.11|171.81|173.95|171.65|14
1652200380000|2022-05-10 16:33:00|173.93|171.63|173.74|171.44|173.95|171.65|173.74|171.44|25
1652200390000|2022-05-10 16:33:10|173.69|171.39|173.7|171.4|173.71|171.41|173.63|171.33|25
1652200400000|2022-05-10 16:33:20|173.69|171.39|173.83|171.53|173.85|171.55|173.69|171.39|13
1652200410000|2022-05-10 16:33:30|173.8|171.5|173.61|171.31|173.87|171.57|173.59|171.29|23
1652200420000|2022-05-10 16:33:40|173.59|171.29|173.71|171.41|173.71|171.41|173.58|171.28|13
1652200430000|2022-05-10 16:33:50|173.72|171.42|173.71|171.41|173.79|171.49|173.65|171.35|22
1652200440000|2022-05-10 16:34:00|173.74|171.44|173.97|171.67|174|171.7|173.74|171.44|19
1652200450000|2022-05-10 16:34:10|173.98|171.68|174.18|171.88|174.18|171.88|173.97|171.67|21
1652200460000|2022-05-10 16:34:20|174.15|171.85|173.99|171.69|174.15|171.85|173.9|171.6|15
1652200470000|2022-05-10 16:34:30|173.98|171.68|174.1|171.8|174.11|171.81|173.97|171.67|12
1652200480000|2022-05-10 16:34:40|174.09|171.79|174.19|171.89|174.19|171.89|174.09|171.79|9
1652200490000|2022-05-10 16:34:50|174.2|171.9|174.11|171.81|174.21|171.91|174.1|171.8|14
1652200500000|2022-05-10 16:35:00|174.09|171.79|174.25|171.95|174.25|171.95|174.02|171.72|17
1652200510000|2022-05-10 16:35:10|174.2|171.9|174.48|172.18|174.5|172.2|174.19|171.89|21
1652200520000|2022-05-10 16:35:20|174.47|172.17|174.5|172.2|174.51|172.21|174.47|172.17|7
1652200530000|2022-05-10 16:35:30|174.49|172.19|174.44|172.14|174.5|172.2|174.39|172.09|13
1652200540000|2022-05-10 16:35:40|174.48|172.18|174.42|172.12|174.5|172.2|174.37|172.07|15
1652200550000|2022-05-10 16:35:50|174.43|172.13|174.4|172.1|174.46|172.16|174.39|172.09|13
1652200560000|2022-05-10 16:36:00|174.41|172.11|174.21|171.91|174.41|172.11|174.09|171.79|23
1652200570000|2022-05-10 16:36:10|174.28|171.98|174.44|172.14|174.44|172.14|174.28|171.98|16
1652200580000|2022-05-10 16:36:20|174.47|172.17|174.66|172.36|174.68|172.38|174.46|172.16|20
1652200590000|2022-05-10 16:36:30|174.67|172.37|174.56|172.26|174.77|172.47|174.56|172.26|17
1652200600000|2022-05-10 16:36:40|174.53|172.23|174.52|172.22|174.55|172.25|174.43|172.13|21
1652200610000|2022-05-10 16:36:50|174.54|172.24|174.7|172.4|174.74|172.44|174.54|172.24|20
1652200620000|2022-05-10 16:37:00|174.71|172.41|174.62|172.32|174.76|172.46|174.61|172.31|22
1652200630000|2022-05-10 16:37:10|174.63|172.33|174.63|172.33|174.65|172.35|174.63|172.33|13
1652200640000|2022-05-10 16:37:20|174.64|172.34|174.59|172.29|174.66|172.36|174.54|172.24|21
1652200650000|2022-05-10 16:37:30|174.64|172.34|174.67|172.37|174.69|172.39|174.64|172.34|7
1652200660000|2022-05-10 16:37:40|174.68|172.38|174.51|172.21|174.68|172.38|174.49|172.19|12
1652200670000|2022-05-10 16:37:50|174.48|172.18|174.51|172.21|174.52|172.22|174.44|172.14|16
1652200680000|2022-05-10 16:38:00|174.5|172.2|174.45|172.15|174.5|172.2|174.45|172.15|7
1652200690000|2022-05-10 16:38:10|174.44|172.14|174.39|172.09|174.45|172.15|174.38|172.08|17
1652200700000|2022-05-10 16:38:20|174.38|172.08|174.41|172.11|174.41|172.11|174.38|172.08|2
1652200710000|2022-05-10 16:38:30|174.42|172.12|174.42|172.12|174.42|172.12|174.38|172.08|8
1652200720000|2022-05-10 16:38:40|174.5|172.2|174.52|172.22|174.55|172.25|174.44|172.14|17
1652200730000|2022-05-10 16:38:50|174.51|172.21|174.41|172.11|174.54|172.24|174.4|172.1|11
1652200740000|2022-05-10 16:39:00|174.43|172.13|174.12|171.82|174.43|172.13|174.11|171.81|23
1652200750000|2022-05-10 16:39:10|174.1|171.8|173.84|171.54|174.1|171.8|173.84|171.54|21
1652200760000|2022-05-10 16:39:20|173.83|171.53|173.86|171.56|173.86|171.56|173.78|171.48|14
1652200770000|2022-05-10 16:39:30|173.87|171.57|173.83|171.53|173.97|171.67|173.83|171.53|15
1652200780000|2022-05-10 16:39:40|173.82|171.52|173.82|171.52|173.83|171.53|173.78|171.48|19
1652200790000|2022-05-10 16:39:50|173.81|171.51|173.81|171.51|173.81|171.51|173.74|171.44|17
1652200800000|2022-05-10 16:40:00|173.8|171.5|173.72|171.42|173.8|171.5|173.58|171.28|25
1652200810000|2022-05-10 16:40:10|173.73|171.43|174.01|171.71|174.01|171.71|173.72|171.42|26
1652200820000|2022-05-10 16:40:20|174.02|171.72|174.13|171.83|174.19|171.89|174.02|171.72|18
1652200830000|2022-05-10 16:40:30|174.14|171.84|174.41|172.11|174.45|172.15|174.14|171.84|21
1652200840000|2022-05-10 16:40:40|174.44|172.14|174.43|172.13|174.44|172.14|174.34|172.04|17
1652200850000|2022-05-10 16:40:50|174.47|172.17|174.51|172.21|174.56|172.26|174.47|172.17|21
1652200860000|2022-05-10 16:41:00|174.52|172.22|174.55|172.25|174.56|172.26|174.45|172.15|24
1652200870000|2022-05-10 16:41:10|174.57|172.27|174.67|172.37|174.67|172.37|174.56|172.26|21
1652200880000|2022-05-10 16:41:20|174.66|172.36|174.55|172.25|174.66|172.36|174.55|172.25|14
1652200890000|2022-05-10 16:41:30|174.56|172.26|174.58|172.28|174.58|172.28|174.56|172.26|9
1652200900000|2022-05-10 16:41:40|174.46|172.16|174.49|172.19|174.57|172.27|174.46|172.16|21
1652200910000|2022-05-10 16:41:50|174.48|172.18|174.52|172.22|174.52|172.22|174.46|172.16|17
1652200920000|2022-05-10 16:42:00|174.51|172.21|174.58|172.28|174.66|172.36|174.47|172.17|23
1652200930000|2022-05-10 16:42:10|174.57|172.27|174.18|171.88|174.63|172.33|174.17|171.87|21
1652200940000|2022-05-10 16:42:20|174.17|171.87|174.1|171.8|174.17|171.87|174.06|171.76|12
1652200950000|2022-05-10 16:42:30|174.11|171.81|174.21|171.91|174.21|171.91|174.11|171.81|7
1652200960000|2022-05-10 16:42:40|174.31|172.01|174.16|171.86|174.35|172.05|174.13|171.83|15
1652200970000|2022-05-10 16:42:50|174.13|171.83|174.06|171.76|174.13|171.83|174.06|171.76|10
1652200980000|2022-05-10 16:43:00|174.07|171.77|174.08|171.78|174.08|171.78|173.93|171.63|18
1652200990000|2022-05-10 16:43:10|174.06|171.76|173.89|171.59|174.07|171.77|173.84|171.54|22
1652201000000|2022-05-10 16:43:20|173.88|171.58|173.8|171.5|173.88|171.58|173.75|171.45|15
1652201010000|2022-05-10 16:43:30|173.81|171.51|173.89|171.59|173.89|171.59|173.81|171.51|11
1652201020000|2022-05-10 16:43:40|173.9|171.6|173.96|171.66|174.02|171.72|173.9|171.6|11
1652201030000|2022-05-10 16:43:50|173.97|171.67|174.06|171.76|174.07|171.77|173.95|171.65|12
1652201040000|2022-05-10 16:44:00|174.08|171.78|173.94|171.64|174.08|171.78|173.87|171.57|12
1652201050000|2022-05-10 16:44:10|173.99|171.69|174.44|172.14|174.44|172.14|173.99|171.69|25
1652201060000|2022-05-10 16:44:20|174.38|172.08|174.01|171.71|174.52|172.22|174.01|171.71|27
1652201070000|2022-05-10 16:44:30|174.02|171.72|174.01|171.71|174.04|171.74|174|171.7|9
1652201080000|2022-05-10 16:44:40|173.92|171.62|173.89|171.59|173.97|171.67|173.87|171.57|11
1652201090000|2022-05-10 16:44:50|173.9|171.6|173.99|171.69|173.99|171.69|173.89|171.59|15
1652201100000|2022-05-10 16:45:00|174|171.7|174.36|172.06|174.37|172.07|174|171.7|19
1652201110000|2022-05-10 16:45:10|174.41|172.11|174.1|171.8|174.42|172.12|174.04|171.74|22
1652201120000|2022-05-10 16:45:20|174.11|171.81|174.72|172.42|174.72|172.42|174.11|171.81|30
1652201130000|2022-05-10 16:45:30|174.77|172.47|174.68|172.38|174.78|172.48|174.68|172.38|17
1652201140000|2022-05-10 16:45:40|174.69|172.39|174.79|172.49|174.79|172.49|174.69|172.39|8
1652201150000|2022-05-10 16:45:50|174.78|172.48|174.87|172.57|174.9|172.6|174.78|172.48|16
1652201160000|2022-05-10 16:46:00|174.89|172.59|175.1|172.8|175.13|172.83|174.85|172.55|23
1652201170000|2022-05-10 16:46:10|175.12|172.82|175.08|172.78|175.14|172.84|174.92|172.62|22
1652201180000|2022-05-10 16:46:20|175.1|172.8|175.09|172.79|175.16|172.86|175.02|172.72|18
1652201190000|2022-05-10 16:46:30|175.12|172.82|175.01|172.71|175.12|172.82|174.93|172.63|19
1652201200000|2022-05-10 16:46:40|175.03|172.73|175|172.7|175.03|172.73|174.92|172.62|15
1652201210000|2022-05-10 16:46:50|174.99|172.69|174.96|172.66|175.01|172.71|174.92|172.62|9
1652201220000|2022-05-10 16:47:00|174.93|172.63|174.89|172.59|174.95|172.65|174.83|172.53|14
1652201230000|2022-05-10 16:47:10|174.81|172.51|174.83|172.53|174.86|172.56|174.79|172.49|16
1652201240000|2022-05-10 16:47:20|174.79|172.49|174.83|172.53|174.86|172.56|174.71|172.41|18
1652201250000|2022-05-10 16:47:30|174.84|172.54|174.82|172.52|174.86|172.56|174.71|172.41|19
1652201260000|2022-05-10 16:47:40|174.83|172.53|174.89|172.59|174.96|172.66|174.82|172.52|18
1652201270000|2022-05-10 16:47:50|174.9|172.6|174.79|172.49|175.01|172.71|174.79|172.49|15
1652201280000|2022-05-10 16:48:00|174.81|172.51|174.64|172.34|174.84|172.54|174.56|172.26|24
1652201290000|2022-05-10 16:48:10|174.62|172.32|174.6|172.3|174.68|172.38|174.6|172.3|18
1652201300000|2022-05-10 16:48:20|174.61|172.31|174.75|172.45|174.76|172.46|174.6|172.3|16
1652201310000|2022-05-10 16:48:30|174.76|172.46|174.93|172.63|174.93|172.63|174.76|172.46|17
1652201320000|2022-05-10 16:48:40|174.9|172.6|174.96|172.66|174.96|172.66|174.83|172.53|16
1652201330000|2022-05-10 16:48:50|174.97|172.67|175.34|173.04|175.34|173.04|174.97|172.67|17
1652201340000|2022-05-10 16:49:00|175.33|173.03|175.57|173.27|175.64|173.34|175.33|173.03|25
1652201350000|2022-05-10 16:49:10|175.55|173.25|175.56|173.26|175.56|173.26|175.39|173.09|15
1652201360000|2022-05-10 16:49:20|175.51|173.21|175.43|173.13|175.53|173.23|175.37|173.07|19
1652201370000|2022-05-10 16:49:30|175.42|173.12|175.5|173.2|175.52|173.22|175.4|173.1|18
1652201380000|2022-05-10 16:49:40|175.51|173.21|175.4|173.1|175.54|173.24|175.4|173.1|23
1652201390000|2022-05-10 16:49:50|175.41|173.11|175.35|173.05|175.42|173.12|175.35|173.05|13
1652201400000|2022-05-10 16:50:00|175.31|173.01|175.15|172.85|175.31|173.01|175.01|172.71|22
1652201410000|2022-05-10 16:50:10|175.14|172.84|175.22|172.92|175.33|173.03|175.14|172.84|16
1652201420000|2022-05-10 16:50:20|175.18|172.88|175.01|172.71|175.18|172.88|175|172.7|23
1652201430000|2022-05-10 16:50:30|174.99|172.69|174.97|172.67|175.07|172.77|174.92|172.62|10
1652201440000|2022-05-10 16:50:40|174.98|172.68|174.98|172.68|174.98|172.68|174.97|172.67|3
1652201450000|2022-05-10 16:50:50|174.97|172.67|175.04|172.74|175.04|172.74|174.97|172.67|9
1652201460000|2022-05-10 16:51:00|175.02|172.72|174.9|172.6|175.02|172.72|174.9|172.6|14
1652201470000|2022-05-10 16:51:10|174.91|172.61|174.98|172.68|174.98|172.68|174.91|172.61|4
1652201480000|2022-05-10 16:51:20|174.91|172.61|174.99|172.69|174.99|172.69|174.9|172.6|13
1652201490000|2022-05-10 16:51:30|175|172.7|175.07|172.77|175.08|172.78|174.99|172.69|13
1652201500000|2022-05-10 16:51:40|175|172.7|174.97|172.67|175|172.7|174.9|172.6|12
1652201510000|2022-05-10 16:51:50|174.98|172.68|174.89|172.59|174.98|172.68|174.89|172.59|8
1652201520000|2022-05-10 16:52:00|174.91|172.61|174.51|172.21|174.92|172.62|174.51|172.21|22
1652201530000|2022-05-10 16:52:10|174.52|172.22|174.41|172.11|174.54|172.24|174.39|172.09|15
1652201540000|2022-05-10 16:52:20|174.44|172.14|174.56|172.26|174.56|172.26|174.38|172.08|20
1652201550000|2022-05-10 16:52:30|174.6|172.3|174.5|172.2|174.6|172.3|174.49|172.19|16
1652201560000|2022-05-10 16:52:40|174.54|172.24|174.53|172.23|174.54|172.24|174.48|172.18|9
1652201570000|2022-05-10 16:52:50|174.54|172.24|174.41|172.11|174.56|172.26|174.4|172.1|15
1652201580000|2022-05-10 16:53:00|174.4|172.1|174.52|172.22|174.52|172.22|174.38|172.08|16
1652201590000|2022-05-10 16:53:10|174.51|172.21|174.47|172.17|174.55|172.25|174.47|172.17|11
1652201600000|2022-05-10 16:53:20|174.44|172.14|174.53|172.23|174.56|172.26|174.43|172.13|12
1652201610000|2022-05-10 16:53:30|174.5|172.2|174.44|172.14|174.51|172.21|174.37|172.07|12
1652201620000|2022-05-10 16:53:40|174.43|172.13|174.52|172.22|174.52|172.22|174.43|172.13|10
1652201630000|2022-05-10 16:53:50|174.53|172.23|174.53|172.23|174.53|172.23|174.53|172.23|1
1652201640000|2022-05-10 16:54:00|174.51|172.21|174.69|172.39|174.69|172.39|174.44|172.14|17
1652201650000|2022-05-10 16:54:10|174.7|172.4|174.83|172.53|174.85|172.55|174.7|172.4|16
1652201660000|2022-05-10 16:54:20|174.85|172.55|174.83|172.53|174.85|172.55|174.81|172.51|8
1652201670000|2022-05-10 16:54:30|174.9|172.6|174.75|172.45|174.9|172.6|174.74|172.44|14
1652201680000|2022-05-10 16:54:40|174.78|172.48|174.81|172.51|174.82|172.52|174.76|172.46|12
1652201690000|2022-05-10 16:54:50|174.82|172.52|174.91|172.61|174.96|172.66|174.8|172.5|18
1652201700000|2022-05-10 16:55:00|174.9|172.6|174.84|172.54|174.96|172.66|174.84|172.54|12
1652201710000|2022-05-10 16:55:10|174.83|172.53|174.97|172.67|174.97|172.67|174.82|172.52|15
1652201720000|2022-05-10 16:55:20|174.98|172.68|175.09|172.79|175.09|172.79|174.98|172.68|9
1652201730000|2022-05-10 16:55:30|175.12|172.82|175.05|172.75|175.19|172.89|175.05|172.75|8
1652201740000|2022-05-10 16:55:40|175.03|172.73|175.09|172.79|175.09|172.79|174.96|172.66|17
1652201750000|2022-05-10 16:55:50|175.13|172.83|175.18|172.88|175.32|173.02|175.11|172.81|18
1652201760000|2022-05-10 16:56:00|175.19|172.89|175.09|172.79|175.34|173.04|175.09|172.79|15
1652201770000|2022-05-10 16:56:10|175.1|172.8|175.09|172.79|175.18|172.88|175.09|172.79|9
1652201780000|2022-05-10 16:56:20|175.08|172.78|175|172.7|175.08|172.78|175|172.7|5
1652201790000|2022-05-10 16:56:30|175.01|172.71|174.99|172.69|175.08|172.78|174.99|172.69|10
1652201800000|2022-05-10 16:56:40|174.98|172.68|174.94|172.64|175|172.7|174.94|172.64|3
1652201810000|2022-05-10 16:56:50|174.93|172.63|174.8|172.5|174.95|172.65|174.78|172.48|18
1652201820000|2022-05-10 16:57:00|174.77|172.47|174.9|172.6|174.9|172.6|174.75|172.45|10
1652201830000|2022-05-10 16:57:10|174.95|172.65|174.96|172.66|175|172.7|174.92|172.62|12
1652201840000|2022-05-10 16:57:20|174.93|172.63|174.92|172.62|175|172.7|174.91|172.61|13
1652201850000|2022-05-10 16:57:30|174.91|172.61|174.73|172.43|174.98|172.68|174.65|172.35|24
1652201860000|2022-05-10 16:57:40|174.74|172.44|174.98|172.68|174.98|172.68|174.65|172.35|20
1652201870000|2022-05-10 16:57:50|175.04|172.74|175|172.7|175.1|172.8|174.97|172.67|21
1652201880000|2022-05-10 16:58:00|174.93|172.63|174.81|172.51|174.98|172.68|174.81|172.51|13
1652201890000|2022-05-10 16:58:10|174.85|172.55|174.82|172.52|174.92|172.62|174.77|172.47|17
1652201900000|2022-05-10 16:58:20|174.83|172.53|174.75|172.45|174.83|172.53|174.62|172.32|21
1652201910000|2022-05-10 16:58:30|174.72|172.42|174.69|172.39|174.73|172.43|174.68|172.38|10
1652201920000|2022-05-10 16:58:40|174.68|172.38|174.73|172.43|174.74|172.44|174.68|172.38|14
1652201930000|2022-05-10 16:58:50|174.75|172.45|174.63|172.33|174.76|172.46|174.6|172.3|16
1652201940000|2022-05-10 16:59:00|174.61|172.31|174.63|172.33|174.63|172.33|174.6|172.3|7
1652201950000|2022-05-10 16:59:10|174.59|172.29|174.5|172.2|174.59|172.29|174.39|172.09|22
1652201960000|2022-05-10 16:59:20|174.52|172.22|174.59|172.29|174.61|172.31|174.52|172.22|15
1652201970000|2022-05-10 16:59:30|174.58|172.28|174.71|172.41|174.71|172.41|174.58|172.28|15
1652201980000|2022-05-10 16:59:40|174.72|172.42|174.83|172.53|174.88|172.58|174.72|172.42|18
1652201990000|2022-05-10 16:59:50|174.89|172.59|174.9|172.6|174.91|172.61|174.89|172.59|7
1652202000000|2022-05-10 17:00:00|174.92|172.62|174.83|172.53|174.93|172.63|174.83|172.53|15
1652202010000|2022-05-10 17:00:10|174.86|172.56|175.07|172.77|175.07|172.77|174.86|172.56|15
1652202020000|2022-05-10 17:00:20|175.08|172.78|175|172.7|175.12|172.82|174.99|172.69|14
1652202030000|2022-05-10 17:00:30|175.02|172.72|175.09|172.79|175.09|172.79|174.92|172.62|13
1652202040000|2022-05-10 17:00:40|175.12|172.82|175.53|173.23|175.56|173.26|175.12|172.82|24
1652202050000|2022-05-10 17:00:50|175.52|173.22|175.44|173.14|175.52|173.22|175.39|173.09|19
1652202060000|2022-05-10 17:01:00|175.42|173.12|175.58|173.28|175.58|173.28|175.42|173.12|11
1652202070000|2022-05-10 17:01:10|175.57|173.27|175.72|173.42|175.72|173.42|175.52|173.22|19
1652202080000|2022-05-10 17:01:20|175.73|173.43|175.66|173.36|175.74|173.44|175.62|173.32|24
1652202090000|2022-05-10 17:01:30|175.59|173.29|175.64|173.34|175.64|173.34|175.58|173.28|14
1652202100000|2022-05-10 17:01:40|175.65|173.35|175.63|173.33|175.69|173.39|175.6|173.3|13
1652202110000|2022-05-10 17:01:50|175.65|173.35|175.55|173.25|175.65|173.35|175.5|173.2|17
1652202120000|2022-05-10 17:02:00|175.56|173.26|175.47|173.17|175.56|173.26|175.45|173.15|11
1652202130000|2022-05-10 17:02:10|175.48|173.18|175.75|173.45|175.76|173.46|175.44|173.14|22
1652202140000|2022-05-10 17:02:20|175.79|173.49|175.93|173.63|175.93|173.63|175.77|173.47|16
1652202150000|2022-05-10 17:02:30|175.92|173.62|176|173.7|176.07|173.77|175.89|173.59|18
1652202160000|2022-05-10 17:02:40|175.94|173.64|176.04|173.74|176.04|173.74|175.91|173.61|10
1652202170000|2022-05-10 17:02:50|176.07|173.77|175.97|173.67|176.07|173.77|175.83|173.53|17
1652202180000|2022-05-10 17:03:00|175.95|173.65|176.05|173.75|176.09|173.79|175.95|173.65|19
1652202190000|2022-05-10 17:03:10|176.07|173.77|176.11|173.81|176.11|173.81|175.95|173.65|18
1652202200000|2022-05-10 17:03:20|176.12|173.82|176.08|173.78|176.15|173.85|176.08|173.78|11
1652202210000|2022-05-10 17:03:30|176.09|173.79|176.15|173.85|176.19|173.89|176|173.7|13
1652202220000|2022-05-10 17:03:40|176.17|173.87|176.31|174.01|176.31|174.01|176.15|173.85|11
1652202240000|2022-05-10 17:04:00|176.3|174|176.41|174.11|176.46|174.16|176.3|174|17
1652202250000|2022-05-10 17:04:10|176.45|174.15|176.4|174.1|176.45|174.15|176.33|174.03|10
1652202260000|2022-05-10 17:04:20|176.39|174.09|176.09|173.79|176.39|174.09|176.06|173.76|21
1652202270000|2022-05-10 17:04:30|176.03|173.73|175.89|173.59|176.09|173.79|175.89|173.59|13
1652202280000|2022-05-10 17:04:40|175.87|173.57|175.9|173.6|175.91|173.61|175.83|173.53|19
1652202290000|2022-05-10 17:04:50|175.89|173.59|175.9|173.6|175.97|173.67|175.89|173.59|9
1652202300000|2022-05-10 17:05:00|175.98|173.68|176.33|174.03|176.33|174.03|175.96|173.66|18
1652202310000|2022-05-10 17:05:10|176.35|174.05|176.44|174.14|176.46|174.16|176.35|174.05|12
1652202320000|2022-05-10 17:05:20|176.42|174.12|176.49|174.19|176.53|174.23|176.42|174.12|12
1652202330000|2022-05-10 17:05:30|176.5|174.2|176.49|174.19|176.54|174.24|176.48|174.18|7
1652202340000|2022-05-10 17:05:40|176.52|174.22|176.56|174.26|176.56|174.26|176.5|174.2|9
1652202350000|2022-05-10 17:05:50|176.57|174.27|176.74|174.44|176.82|174.52|176.57|174.27|22
1652202360000|2022-05-10 17:06:00|176.75|174.45|176.61|174.31|176.76|174.46|176.61|174.31|20
1652202370000|2022-05-10 17:06:10|176.6|174.3|176.61|174.31|176.65|174.35|176.5|174.2|18
1652202380000|2022-05-10 17:06:20|176.63|174.33|176.42|174.12|176.63|174.33|176.4|174.1|21
1652202390000|2022-05-10 17:06:30|176.4|174.1|176.53|174.23|176.53|174.23|176.34|174.04|20
1652202400000|2022-05-10 17:06:40|176.56|174.26|176.47|174.17|176.59|174.29|176.45|174.15|18
1652202410000|2022-05-10 17:06:50|176.49|174.19|176.44|174.14|176.56|174.26|176.43|174.13|11
1652202420000|2022-05-10 17:07:00|176.41|174.11|176.68|174.38|176.69|174.39|176.41|174.11|25
1652202430000|2022-05-10 17:07:10|176.63|174.33|176.51|174.21|176.63|174.33|176.51|174.21|19
1652202440000|2022-05-10 17:07:20|176.5|174.2|176.45|174.15|176.5|174.2|176.42|174.12|12
1652202450000|2022-05-10 17:07:30|176.46|174.16|176.6|174.3|176.6|174.3|176.41|174.11|17
1652202460000|2022-05-10 17:07:40|176.61|174.31|176.54|174.24|176.62|174.32|176.49|174.19|23
1652202470000|2022-05-10 17:07:50|176.53|174.23|176.48|174.18|176.53|174.23|176.46|174.16|9
1652202480000|2022-05-10 17:08:00|176.5|174.2|176.38|174.08|176.52|174.22|176.37|174.07|17
1652202490000|2022-05-10 17:08:10|176.31|174.01|176.33|174.03|176.37|174.07|176.31|174.01|10
1652202500000|2022-05-10 17:08:20|176.34|174.04|176.31|174.01|176.37|174.07|176.24|173.94|10
1652202510000|2022-05-10 17:08:30|176.26|173.96|176.1|173.8|176.31|174.01|176.1|173.8|13
1652202520000|2022-05-10 17:08:40|176.08|173.78|176.08|173.78|176.08|173.78|176.08|173.78|1
1652202530000|2022-05-10 17:08:50|176.06|173.76|176.1|173.8|176.11|173.81|176.06|173.76|7
1652202540000|2022-05-10 17:09:00|176.11|173.81|176.04|173.74|176.13|173.83|176.04|173.74|14
1652202550000|2022-05-10 17:09:10|176.02|173.72|175.89|173.59|176.02|173.72|175.85|173.55|18
1652202560000|2022-05-10 17:09:20|175.88|173.58|175.9|173.6|175.92|173.62|175.86|173.56|11
1652202570000|2022-05-10 17:09:30|175.89|173.59|176.04|173.74|176.04|173.74|175.88|173.58|10
1652202580000|2022-05-10 17:09:40|176.05|173.75|176.09|173.79|176.16|173.86|176.05|173.75|14
1652202590000|2022-05-10 17:09:50|176.1|173.8|176.35|174.05|176.37|174.07|176.1|173.8|14
1652202600000|2022-05-10 17:10:00|176.25|173.95|175.99|173.69|176.25|173.95|175.93|173.63|18
1652202610000|2022-05-10 17:10:10|176|173.7|176|173.7|176|173.7|175.95|173.65|13
1652202620000|2022-05-10 17:10:20|175.98|173.68|175.98|173.68|175.99|173.69|175.97|173.67|5
1652202630000|2022-05-10 17:10:30|175.99|173.69|176|173.7|176|173.7|175.99|173.69|2
1652202640000|2022-05-10 17:10:40|175.99|173.69|175.99|173.69|175.99|173.69|175.99|173.69|1
1652202650000|2022-05-10 17:10:50|175.96|173.66|175.86|173.56|175.98|173.68|175.85|173.55|10
1652202660000|2022-05-10 17:11:00|175.87|173.57|175.79|173.49|175.87|173.57|175.71|173.41|17
1652202670000|2022-05-10 17:11:10|175.8|173.5|175.75|173.45|175.82|173.52|175.75|173.45|11
1652202680000|2022-05-10 17:11:20|175.74|173.44|175.81|173.51|175.81|173.51|175.72|173.42|10
1652202690000|2022-05-10 17:11:30|175.8|173.5|175.92|173.62|175.93|173.63|175.8|173.5|11
1652202700000|2022-05-10 17:11:40|175.93|173.63|175.89|173.59|175.93|173.63|175.82|173.52|15
1652202710000|2022-05-10 17:11:50|175.9|173.6|176.04|173.74|176.06|173.76|175.9|173.6|8
1652202720000|2022-05-10 17:12:00|176|173.7|175.97|173.67|176|173.7|175.93|173.63|9
1652202730000|2022-05-10 17:12:10|175.91|173.61|175.99|173.69|175.99|173.69|175.9|173.6|12
1652202740000|2022-05-10 17:12:20|175.98|173.68|175.84|173.54|175.98|173.68|175.82|173.52|14
1652202750000|2022-05-10 17:12:30|175.81|173.51|175.74|173.44|175.84|173.54|175.74|173.44|18
1652202760000|2022-05-10 17:12:40|175.75|173.45|175.72|173.42|175.82|173.52|175.69|173.39|9
1652202770000|2022-05-10 17:12:50|175.73|173.43|175.79|173.49|175.79|173.49|175.72|173.42|10
1652202780000|2022-05-10 17:13:00|175.81|173.51|175.8|173.5|175.81|173.51|175.67|173.37|16
1652202790000|2022-05-10 17:13:10|175.77|173.47|175.88|173.58|175.88|173.58|175.77|173.47|11
1652202800000|2022-05-10 17:13:20|175.87|173.57|175.98|173.68|175.98|173.68|175.87|173.57|11
1652202810000|2022-05-10 17:13:30|175.99|173.69|175.74|173.44|175.99|173.69|175.74|173.44|12
1652202820000|2022-05-10 17:13:40|175.76|173.46|175.83|173.53|175.87|173.57|175.75|173.45|20
1652202830000|2022-05-10 17:13:50|175.82|173.52|175.82|173.52|175.85|173.55|175.73|173.43|13
1652202840000|2022-05-10 17:14:00|175.8|173.5|175.67|173.37|175.84|173.54|175.67|173.37|14
1652202850000|2022-05-10 17:14:10|175.6|173.3|175.6|173.3|175.62|173.32|175.59|173.29|10
1652202860000|2022-05-10 17:14:20|175.61|173.31|175.62|173.32|175.62|173.32|175.52|173.22|13
1652202870000|2022-05-10 17:14:30|175.68|173.38|175.82|173.52|175.84|173.54|175.67|173.37|13
1652202880000|2022-05-10 17:14:40|175.83|173.53|176.03|173.73|176.03|173.73|175.81|173.51|13
1652202890000|2022-05-10 17:14:50|176.04|173.74|176.04|173.74|176.08|173.78|176.04|173.74|8
1652202900000|2022-05-10 17:15:00|176.03|173.73|176.17|173.87|176.17|173.87|176.03|173.73|12
1652202910000|2022-05-10 17:15:10|176.18|173.88|176.11|173.81|176.44|174.14|176.11|173.81|15
1652202920000|2022-05-10 17:15:20|176.09|173.79|175.89|173.59|176.14|173.84|175.82|173.52|14
1652202930000|2022-05-10 17:15:30|175.88|173.58|175.68|173.38|175.88|173.58|175.68|173.38|22
1652202940000|2022-05-10 17:15:40|175.69|173.39|175.88|173.58|175.88|173.58|175.67|173.37|19
1652202950000|2022-05-10 17:15:50|175.9|173.6|175.83|173.53|175.93|173.63|175.77|173.47|15
1652202960000|2022-05-10 17:16:00|175.85|173.55|175.84|173.54|175.85|173.55|175.82|173.52|7
1652202970000|2022-05-10 17:16:10|175.88|173.58|176.46|174.16|176.46|174.16|175.88|173.58|21
1652202980000|2022-05-10 17:16:20|176.45|174.15|176.52|174.22|176.54|174.24|176.43|174.13|20
1652202990000|2022-05-10 17:16:30|176.56|174.26|176.52|174.22|176.61|174.31|176.52|174.22|12
1652203000000|2022-05-10 17:16:40|176.53|174.23|176.63|174.33|176.65|174.35|176.53|174.23|16
1652203010000|2022-05-10 17:16:50|176.62|174.32|176.57|174.27|176.62|174.32|176.46|174.16|12
1652203020000|2022-05-10 17:17:00|176.56|174.26|176.2|173.9|176.59|174.29|176.2|173.9|17
1652203030000|2022-05-10 17:17:10|176.18|173.88|176.07|173.77|176.2|173.9|176.05|173.75|13
1652203040000|2022-05-10 17:17:20|176.01|173.71|175.83|173.53|176.07|173.77|175.81|173.51|18
1652203050000|2022-05-10 17:17:30|175.84|173.54|175.86|173.56|175.86|173.56|175.77|173.47|15
1652203060000|2022-05-10 17:17:40|175.84|173.54|175.73|173.43|175.84|173.54|175.71|173.41|14
1652203070000|2022-05-10 17:17:50|175.69|173.39|175.75|173.45|175.75|173.45|175.68|173.38|7
1652203080000|2022-05-10 17:18:00|175.74|173.44|175.93|173.63|175.93|173.63|175.74|173.44|23
1652203090000|2022-05-10 17:18:10|175.94|173.64|175.79|173.49|175.99|173.69|175.79|173.49|14
1652203100000|2022-05-10 17:18:20|175.82|173.52|175.82|173.52|175.88|173.58|175.79|173.49|15
1652203110000|2022-05-10 17:18:30|175.84|173.54|175.9|173.6|175.96|173.66|175.84|173.54|20
1652203120000|2022-05-10 17:18:40|175.89|173.59|175.96|173.66|176|173.7|175.89|173.59|11
1652203130000|2022-05-10 17:18:50|176|173.7|175.9|173.6|176|173.7|175.9|173.6|6
1652203140000|2022-05-10 17:19:00|175.95|173.65|175.91|173.61|175.95|173.65|175.81|173.51|16
1652203150000|2022-05-10 17:19:10|175.9|173.6|175.85|173.55|175.9|173.6|175.8|173.5|10
1652203160000|2022-05-10 17:19:20|175.83|173.53|175.75|173.45|175.84|173.54|175.75|173.45|9
1652203170000|2022-05-10 17:19:30|175.74|173.44|175.85|173.55|175.85|173.55|175.74|173.44|9
1652203180000|2022-05-10 17:19:40|175.8|173.5|175.76|173.46|175.85|173.55|175.74|173.44|18
1652203190000|2022-05-10 17:19:50|175.75|173.45|175.82|173.52|175.82|173.52|175.74|173.44|8
1652203200000|2022-05-10 17:20:00|175.81|173.51|175.96|173.66|176.01|173.71|175.81|173.51|23
1652203210000|2022-05-10 17:20:10|175.97|173.67|175.98|173.68|175.99|173.69|175.94|173.64|9
1652203220000|2022-05-10 17:20:20|175.99|173.69|175.97|173.67|176.03|173.73|175.94|173.64|17
1652203230000|2022-05-10 17:20:30|175.99|173.69|175.84|173.54|176.1|173.8|175.84|173.54|22
1652203240000|2022-05-10 17:20:40|175.94|173.64|175.66|173.36|175.94|173.64|175.64|173.34|17
1652203250000|2022-05-10 17:20:50|175.65|173.35|175.63|173.33|175.73|173.43|175.62|173.32|12
1652203260000|2022-05-10 17:21:00|175.64|173.34|175.44|173.14|175.64|173.34|175.44|173.14|18
1652203270000|2022-05-10 17:21:10|175.45|173.15|175.55|173.25|175.55|173.25|175.44|173.14|12
1652203280000|2022-05-10 17:21:20|175.54|173.24|175.63|173.33|175.63|173.33|175.49|173.19|16
1652203290000|2022-05-10 17:21:30|175.64|173.34|175.82|173.52|175.83|173.53|175.64|173.34|16
1652203300000|2022-05-10 17:21:40|175.83|173.53|176.02|173.72|176.02|173.72|175.83|173.53|19
1652203310000|2022-05-10 17:21:50|175.97|173.67|176.06|173.76|176.09|173.79|175.91|173.61|21
1652203320000|2022-05-10 17:22:00|176.07|173.77|176.14|173.84|176.18|173.88|176.07|173.77|12
1652203330000|2022-05-10 17:22:10|176.15|173.85|176.16|173.86|176.19|173.89|176.08|173.78|16
1652203340000|2022-05-10 17:22:20|176.18|173.88|176.34|174.04|176.37|174.07|176.18|173.88|14
1652203350000|2022-05-10 17:22:30|176.33|174.03|176.37|174.07|176.46|174.16|176.33|174.03|13
1652203360000|2022-05-10 17:22:40|176.38|174.08|176.35|174.05|176.45|174.15|176.32|174.02|21
1652203370000|2022-05-10 17:22:50|176.34|174.04|176.13|173.83|176.35|174.05|176.13|173.83|14
1652203380000|2022-05-10 17:23:00|176.1|173.8|176.18|173.88|176.24|173.94|176.09|173.79|9
1652203390000|2022-05-10 17:23:10|176.16|173.86|176.37|174.07|176.38|174.08|176.16|173.86|18
1652203400000|2022-05-10 17:23:20|176.36|174.06|176.17|173.87|176.39|174.09|176.17|173.87|13
1652203410000|2022-05-10 17:23:30|176.18|173.88|176.35|174.05|176.35|174.05|176.14|173.84|10
1652203420000|2022-05-10 17:23:40|176.36|174.06|176.38|174.08|176.47|174.17|176.36|174.06|17
1652203430000|2022-05-10 17:23:50|176.37|174.07|175.97|173.67|176.42|174.12|175.97|173.67|27
1652203440000|2022-05-10 17:24:00|175.95|173.65|175.97|173.67|176|173.7|175.9|173.6|10
1652203450000|2022-05-10 17:24:10|175.96|173.66|175.88|173.58|175.96|173.66|175.8|173.5|14
1652203460000|2022-05-10 17:24:20|175.83|173.53|176.14|173.84|176.15|173.85|175.83|173.53|16
1652203470000|2022-05-10 17:24:30|176.13|173.83|176.19|173.89|176.31|174.01|176.13|173.83|10
1652203480000|2022-05-10 17:24:40|176.15|173.85|176.38|174.08|176.38|174.08|176.08|173.78|13
1652203490000|2022-05-10 17:24:50|176.37|174.07|176.46|174.16|176.49|174.19|176.34|174.04|12
1652203500000|2022-05-10 17:25:00|176.45|174.15|176.66|174.36|176.75|174.45|176.43|174.13|18
1652203510000|2022-05-10 17:25:10|176.67|174.37|176.71|174.41|176.75|174.45|176.67|174.37|9
1652203520000|2022-05-10 17:25:20|176.73|174.43|176.79|174.49|176.82|174.52|176.73|174.43|12
1652203530000|2022-05-10 17:25:30|176.8|174.5|176.86|174.56|176.89|174.59|176.74|174.44|14
1652203540000|2022-05-10 17:25:40|176.79|174.49|176.9|174.6|176.98|174.68|176.79|174.49|10
1652203550000|2022-05-10 17:25:50|176.92|174.62|176.82|174.52|176.98|174.68|176.78|174.48|15
1652203560000|2022-05-10 17:26:00|176.83|174.53|176.73|174.43|176.87|174.57|176.73|174.43|21
1652203570000|2022-05-10 17:26:10|176.72|174.42|176.74|174.44|176.74|174.44|176.66|174.36|13
1652203580000|2022-05-10 17:26:20|176.73|174.43|176.72|174.42|176.73|174.43|176.64|174.34|11
1652203590000|2022-05-10 17:26:30|176.73|174.43|176.67|174.37|176.73|174.43|176.63|174.33|15
1652203600000|2022-05-10 17:26:40|176.66|174.36|176.79|174.49|176.86|174.56|176.66|174.36|17
1652203610000|2022-05-10 17:26:50|176.85|174.55|176.83|174.53|176.89|174.59|176.79|174.49|16
1652203620000|2022-05-10 17:27:00|176.88|174.58|176.81|174.51|176.92|174.62|176.79|174.49|13
1652203630000|2022-05-10 17:27:10|176.79|174.49|176.74|174.44|176.92|174.62|176.72|174.42|17
1652203640000|2022-05-10 17:27:20|176.73|174.43|176.75|174.45|176.75|174.45|176.63|174.33|19
1652203650000|2022-05-10 17:27:30|176.76|174.46|176.81|174.51|176.81|174.51|176.75|174.45|8
1652203660000|2022-05-10 17:27:40|176.8|174.5|176.81|174.51|176.82|174.52|176.8|174.5|8
1652203670000|2022-05-10 17:27:50|176.82|174.52|176.71|174.41|176.82|174.52|176.71|174.41|11
1652203680000|2022-05-10 17:28:00|176.72|174.42|176.67|174.37|176.74|174.44|176.62|174.32|19
1652203690000|2022-05-10 17:28:10|176.75|174.45|176.78|174.48|176.79|174.49|176.65|174.35|22
1652203700000|2022-05-10 17:28:20|176.75|174.45|176.8|174.5|176.8|174.5|176.7|174.4|17
1652203710000|2022-05-10 17:28:30|176.81|174.51|176.87|174.57|176.87|174.57|176.79|174.49|8
1652203720000|2022-05-10 17:28:40|176.88|174.58|176.97|174.67|176.97|174.67|176.81|174.51|11
1652203730000|2022-05-10 17:28:50|176.96|174.66|177.13|174.83|177.13|174.83|176.9|174.6|23
1652203740000|2022-05-10 17:29:00|177.08|174.78|176.99|174.69|177.17|174.87|176.98|174.68|18
1652203750000|2022-05-10 17:29:10|177|174.7|176.99|174.69|177.08|174.78|176.98|174.68|8
1652203760000|2022-05-10 17:29:20|177.01|174.71|177.09|174.79|177.13|174.83|177.01|174.71|11
1652203770000|2022-05-10 17:29:30|177.12|174.82|176.85|174.55|177.12|174.82|176.85|174.55|9
1652203780000|2022-05-10 17:29:40|176.88|174.58|176.89|174.59|176.95|174.65|176.88|174.58|10
1652203790000|2022-05-10 17:29:50|176.9|174.6|177|174.7|177.07|174.77|176.9|174.6|13
1652203800000|2022-05-10 17:30:00|176.99|174.69|177.01|174.71|177.18|174.88|176.99|174.69|18
1652203810000|2022-05-10 17:30:10|177.09|174.79|177.05|174.75|177.1|174.8|177|174.7|16
1652203820000|2022-05-10 17:30:20|177.08|174.78|177.08|174.78|177.1|174.8|177.06|174.76|14
1652203830000|2022-05-10 17:30:30|177.09|174.79|177.35|175.05|177.35|175.05|177.08|174.78|13
1652203840000|2022-05-10 17:30:40|177.34|175.04|177.4|175.1|177.4|175.1|177.32|175.02|8
1652203850000|2022-05-10 17:30:50|177.39|175.09|177.37|175.07|177.46|175.16|177.37|175.07|5
1652203860000|2022-05-10 17:31:00|177.36|175.06|177.63|175.33|177.71|175.41|177.34|175.04|21
1652203870000|2022-05-10 17:31:10|177.64|175.34|177.63|175.33|177.65|175.35|177.54|175.24|15
1652203880000|2022-05-10 17:31:20|177.62|175.32|177.62|175.32|177.66|175.36|177.62|175.32|10
1652203890000|2022-05-10 17:31:30|177.59|175.29|177.56|175.26|177.61|175.31|177.42|175.12|22
1652203900000|2022-05-10 17:31:40|177.57|175.27|177.56|175.26|177.57|175.27|177.55|175.25|6
1652203910000|2022-05-10 17:31:50|177.55|175.25|177.53|175.23|177.55|175.25|177.51|175.21|5
1652203920000|2022-05-10 17:32:00|177.5|175.2|177.56|175.26|177.63|175.33|177.5|175.2|21
1652203930000|2022-05-10 17:32:10|177.57|175.27|177.49|175.19|177.57|175.27|177.43|175.13|12
1652203940000|2022-05-10 17:32:20|177.5|175.2|177.55|175.25|177.56|175.26|177.49|175.19|6
1652203950000|2022-05-10 17:32:30|177.54|175.24|177.48|175.18|177.56|175.26|177.39|175.09|11
1652203960000|2022-05-10 17:32:40|177.53|175.23|177.62|175.32|177.62|175.32|177.53|175.23|8
1652203970000|2022-05-10 17:32:50|177.61|175.31|177.63|175.33|177.63|175.33|177.54|175.24|11
1652203980000|2022-05-10 17:33:00|177.64|175.34|177.7|175.4|177.7|175.4|177.64|175.34|4
1652203990000|2022-05-10 17:33:10|177.71|175.41|177.81|175.51|177.82|175.52|177.71|175.41|11
1652204000000|2022-05-10 17:33:20|177.8|175.5|177.89|175.59|177.89|175.59|177.8|175.5|15
1652204010000|2022-05-10 17:33:30|177.9|175.6|177.81|175.51|177.9|175.6|177.81|175.51|11
1652204020000|2022-05-10 17:33:40|177.75|175.45|177.71|175.41|177.88|175.58|177.71|175.41|13
1652204030000|2022-05-10 17:33:50|177.68|175.38|177.61|175.31|177.68|175.38|177.6|175.3|8
1652204040000|2022-05-10 17:34:00|177.62|175.32|177.76|175.46|177.76|175.46|177.53|175.23|17
1652204050000|2022-05-10 17:34:10|177.75|175.45|177.73|175.43|177.83|175.53|177.7|175.4|14
1652204060000|2022-05-10 17:34:20|177.72|175.42|177.74|175.44|177.75|175.45|177.72|175.42|10
1652204070000|2022-05-10 17:34:30|177.73|175.43|177.73|175.43|177.75|175.45|177.69|175.39|10
1652204080000|2022-05-10 17:34:40|177.74|175.44|177.73|175.43|177.78|175.48|177.71|175.41|17
1652204090000|2022-05-10 17:34:50|177.72|175.42|177.8|175.5|177.84|175.54|177.72|175.42|11
1652204100000|2022-05-10 17:35:00|177.79|175.49|178|175.7|178.21|175.91|177.78|175.48|24
1652204110000|2022-05-10 17:35:10|177.96|175.66|178.06|175.76|178.06|175.76|177.92|175.62|17
1652204120000|2022-05-10 17:35:20|178.07|175.77|178.43|176.13|178.43|176.13|177.97|175.67|21
1652204130000|2022-05-10 17:35:30|178.46|176.16|178.5|176.2|178.72|176.42|178.43|176.13|20
1652204140000|2022-05-10 17:35:40|178.49|176.19|178.65|176.35|178.65|176.35|178.46|176.16|12
1652204150000|2022-05-10 17:35:50|178.66|176.36|178.65|176.35|178.7|176.4|178.6|176.3|18
1652204160000|2022-05-10 17:36:00|178.63|176.33|178.78|176.48|178.78|176.48|178.62|176.32|11
1652204170000|2022-05-10 17:36:10|178.75|176.45|178.71|176.41|178.8|176.5|178.69|176.39|18
1652204180000|2022-05-10 17:36:20|178.72|176.42|178.82|176.52|178.89|176.59|178.72|176.42|21
1652204190000|2022-05-10 17:36:30|178.84|176.54|178.97|176.67|178.97|176.67|178.83|176.53|13
1652204200000|2022-05-10 17:36:40|178.96|176.66|178.98|176.68|179.02|176.72|178.88|176.58|19
1652204210000|2022-05-10 17:36:50|179.01|176.71|178.9|176.6|179.03|176.73|178.87|176.57|17
1652204220000|2022-05-10 17:37:00|178.91|176.61|178.91|176.61|178.94|176.64|178.77|176.47|23
1652204230000|2022-05-10 17:37:10|178.9|176.6|178.9|176.6|178.94|176.64|178.87|176.57|8
1652204240000|2022-05-10 17:37:20|178.91|176.61|178.9|176.6|178.96|176.66|178.88|176.58|10
1652204250000|2022-05-10 17:37:30|178.91|176.61|179.35|177.05|179.35|177.05|178.91|176.61|19
1652204260000|2022-05-10 17:37:40|179.38|177.08|179.39|177.09|179.53|177.23|179.35|177.05|15
1652204270000|2022-05-10 17:37:50|179.38|177.08|179.08|176.78|179.38|177.08|179.03|176.73|15
1652204280000|2022-05-10 17:38:00|179.09|176.79|179.27|176.97|179.39|177.09|179.09|176.79|18
1652204290000|2022-05-10 17:38:10|179.24|176.94|179|176.7|179.31|177.01|179|176.7|16
1652204300000|2022-05-10 17:38:20|179.02|176.72|179.03|176.73|179.06|176.76|178.93|176.63|13
1652204310000|2022-05-10 17:38:30|179.01|176.71|178.99|176.69|179.08|176.78|178.98|176.68|6
1652204320000|2022-05-10 17:38:40|178.98|176.68|178.89|176.59|179|176.7|178.88|176.58|9
1652204330000|2022-05-10 17:38:50|178.88|176.58|178.85|176.55|178.97|176.67|178.81|176.51|17
1652204340000|2022-05-10 17:39:00|178.9|176.6|178.62|176.32|178.9|176.6|178.59|176.29|27
1652204350000|2022-05-10 17:39:10|178.57|176.27|178.52|176.22|178.64|176.34|178.5|176.2|13
1652204360000|2022-05-10 17:39:20|178.51|176.21|178.63|176.33|178.64|176.34|178.5|176.2|19
1652204370000|2022-05-10 17:39:30|178.64|176.34|178.56|176.26|178.64|176.34|178.54|176.24|7
1652204380000|2022-05-10 17:39:40|178.59|176.29|178.43|176.13|178.6|176.3|178.41|176.11|19
1652204390000|2022-05-10 17:39:50|178.44|176.14|178.54|176.24|178.55|176.25|178.44|176.14|15
1652204400000|2022-05-10 17:40:00|178.66|176.36|178.58|176.28|178.7|176.4|178.58|176.28|20
1652204410000|2022-05-10 17:40:10|178.52|176.22|178.61|176.31|178.61|176.31|178.5|176.2|13
1652204420000|2022-05-10 17:40:20|178.62|176.32|178.89|176.59|178.92|176.62|178.62|176.32|20
1652204430000|2022-05-10 17:40:30|178.95|176.65|179.09|176.79|179.09|176.79|178.89|176.59|18
1652204440000|2022-05-10 17:40:40|179.08|176.78|179.08|176.78|179.08|176.78|179.04|176.74|5
1652204450000|2022-05-10 17:40:50|179.09|176.79|179.41|177.11|179.41|177.11|179.09|176.79|18
1652204460000|2022-05-10 17:41:00|179.42|177.12|179.14|176.84|179.46|177.16|179.14|176.84|18
1652204470000|2022-05-10 17:41:10|179.12|176.82|178.98|176.68|179.13|176.83|178.97|176.67|11
1652204480000|2022-05-10 17:41:20|179|176.7|178.89|176.59|179|176.7|178.89|176.59|5
1652204490000|2022-05-10 17:41:30|178.87|176.57|178.98|176.68|178.98|176.68|178.85|176.55|15
1652204500000|2022-05-10 17:41:40|178.9|176.6|178.99|176.69|178.99|176.69|178.89|176.59|6
1652204520000|2022-05-10 17:42:00|178.98|176.68|178.96|176.66|179.13|176.83|178.94|176.64|21
1652204530000|2022-05-10 17:42:10|178.95|176.65|178.89|176.59|178.98|176.68|178.87|176.57|13
1652204540000|2022-05-10 17:42:20|178.9|176.6|178.84|176.54|178.92|176.62|178.81|176.51|9
1652204550000|2022-05-10 17:42:30|178.82|176.52|178.84|176.54|178.84|176.54|178.79|176.49|5
1652204560000|2022-05-10 17:42:40|178.83|176.53|178.97|176.67|178.97|176.67|178.81|176.51|11
1652204570000|2022-05-10 17:42:50|178.98|176.68|178.9|176.6|178.98|176.68|178.9|176.6|10
1652204580000|2022-05-10 17:43:00|178.88|176.58|178.97|176.67|179|176.7|178.88|176.58|13
1652204590000|2022-05-10 17:43:10|178.98|176.68|178.89|176.59|178.99|176.69|178.84|176.54|9
1652204600000|2022-05-10 17:43:20|178.87|176.57|178.82|176.52|178.9|176.6|178.81|176.51|8
1652204610000|2022-05-10 17:43:30|178.79|176.49|178.65|176.35|178.87|176.57|178.65|176.35|18
1652204620000|2022-05-10 17:43:40|178.63|176.33|178.54|176.24|178.63|176.33|178.51|176.21|11
1652204630000|2022-05-10 17:43:50|178.55|176.25|178.63|176.33|178.64|176.34|178.54|176.24|11
1652204640000|2022-05-10 17:44:00|178.67|176.37|178.64|176.34|178.67|176.37|178.58|176.28|14
1652204650000|2022-05-10 17:44:10|178.65|176.35|178.55|176.25|178.72|176.42|178.5|176.2|20
1652204660000|2022-05-10 17:44:20|178.54|176.24|178.54|176.24|178.55|176.25|178.48|176.18|11
1652204670000|2022-05-10 17:44:30|178.53|176.23|178.43|176.13|178.58|176.28|178.43|176.13|17
1652204680000|2022-05-10 17:44:40|178.44|176.14|178.44|176.14|178.47|176.17|178.43|176.13|7
1652204690000|2022-05-10 17:44:50|178.46|176.16|178.45|176.15|178.49|176.19|178.37|176.07|12
1652204700000|2022-05-10 17:45:00|178.43|176.13|178.53|176.23|178.55|176.25|178.43|176.13|12
1652204710000|2022-05-10 17:45:10|178.58|176.28|178.57|176.27|178.6|176.3|178.54|176.24|18
1652204720000|2022-05-10 17:45:20|178.56|176.26|178.54|176.24|178.59|176.29|178.54|176.24|5
1652204730000|2022-05-10 17:45:30|178.56|176.26|178.56|176.26|178.57|176.27|178.53|176.23|8
1652204740000|2022-05-10 17:45:40|178.55|176.25|178.64|176.34|178.64|176.34|178.55|176.25|10
1652204750000|2022-05-10 17:45:50|178.65|176.35|178.54|176.24|178.65|176.35|178.47|176.17|14
1652204760000|2022-05-10 17:46:00|178.53|176.23|178.7|176.4|178.7|176.4|178.52|176.22|17
1652204770000|2022-05-10 17:46:10|178.69|176.39|178.77|176.47|178.8|176.5|178.69|176.39|7
1652204780000|2022-05-10 17:46:20|178.74|176.44|178.71|176.41|178.79|176.49|178.71|176.41|11
1652204790000|2022-05-10 17:46:30|178.66|176.36|178.75|176.45|178.75|176.45|178.66|176.36|12
1652204800000|2022-05-10 17:46:40|178.74|176.44|178.79|176.49|178.83|176.53|178.71|176.41|16
1652204810000|2022-05-10 17:46:50|178.78|176.48|178.88|176.58|178.88|176.58|178.78|176.48|5
1652204820000|2022-05-10 17:47:00|178.93|176.63|179.09|176.79|179.09|176.79|178.8|176.5|20
1652204830000|2022-05-10 17:47:10|179.08|176.78|179.36|177.06|179.36|177.06|178.98|176.68|18
1652204840000|2022-05-10 17:47:20|179.39|177.09|179.28|176.98|179.39|177.09|179.28|176.98|9
1652204850000|2022-05-10 17:47:30|179.29|176.99|179.39|177.09|179.45|177.15|179.29|176.99|11
1652204860000|2022-05-10 17:47:40|179.38|177.08|179.48|177.18|179.51|177.21|179.35|177.05|16
1652204870000|2022-05-10 17:47:50|179.53|177.23|179.49|177.19|179.54|177.24|179.49|177.19|6
1652204880000|2022-05-10 17:48:00|179.48|177.18|179.53|177.23|179.55|177.25|179.43|177.13|18
1652204890000|2022-05-10 17:48:10|179.52|177.22|179.45|177.15|179.53|177.23|179.42|177.12|11
1652204900000|2022-05-10 17:48:20|179.46|177.16|179.28|176.98|179.46|177.16|179.28|176.98|16
1652204910000|2022-05-10 17:48:30|179.16|176.86|179|176.7|179.16|176.86|179|176.7|17
1652204920000|2022-05-10 17:48:40|178.99|176.69|179.08|176.78|179.08|176.78|178.99|176.69|8
1652204930000|2022-05-10 17:48:50|179.07|176.77|178.99|176.69|179.07|176.77|178.99|176.69|5
1652204940000|2022-05-10 17:49:00|179|176.7|179.2|176.9|179.47|177.17|178.97|176.67|22
1652204950000|2022-05-10 17:49:10|179.19|176.89|179.09|176.79|179.19|176.89|179.09|176.79|14
1652204960000|2022-05-10 17:49:20|179.08|176.78|179.08|176.78|179.09|176.79|179.07|176.77|4
1652204970000|2022-05-10 17:49:30|179.09|176.79|179.09|176.79|179.1|176.8|179.07|176.77|8
1652204980000|2022-05-10 17:49:40|179.07|176.77|179.18|176.88|179.18|176.88|179.07|176.77|8
1652204990000|2022-05-10 17:49:50|179.2|176.9|179.33|177.03|179.33|177.03|179.15|176.85|5
1652205000000|2022-05-10 17:50:00|179.32|177.02|179.12|176.82|179.44|177.14|179.11|176.81|19
1652205010000|2022-05-10 17:50:10|179.1|176.8|178.99|176.69|179.1|176.8|178.99|176.69|8
1652205030000|2022-05-10 17:50:30|178.93|176.63|178.98|176.68|178.99|176.69|178.93|176.63|5
1652205040000|2022-05-10 17:50:40|178.99|176.69|178.89|176.59|178.99|176.69|178.8|176.5|10
1652205050000|2022-05-10 17:50:50|178.81|176.51|178.84|176.54|178.85|176.55|178.8|176.5|4
1652205060000|2022-05-10 17:51:00|178.83|176.53|178.97|176.67|178.97|176.67|178.79|176.49|10
1652205070000|2022-05-10 17:51:10|178.95|176.65|178.83|176.53|178.99|176.69|178.73|176.43|14
1652205080000|2022-05-10 17:51:20|178.81|176.51|178.65|176.35|178.81|176.51|178.65|176.35|12
1652205090000|2022-05-10 17:51:30|178.68|176.38|178.63|176.33|178.68|176.38|178.63|176.33|6
1652205100000|2022-05-10 17:51:40|178.62|176.32|178.44|176.14|178.63|176.33|178.44|176.14|14
1652205110000|2022-05-10 17:51:50|178.43|176.13|178.42|176.12|178.43|176.13|178.4|176.1|11
1652205120000|2022-05-10 17:52:00|178.39|176.09|178.35|176.05|178.42|176.12|178.35|176.05|9
1652205130000|2022-05-10 17:52:10|178.34|176.04|178.46|176.16|178.5|176.2|178.34|176.04|16
1652205140000|2022-05-10 17:52:20|178.48|176.18|178.44|176.14|178.55|176.25|178.44|176.14|13
1652205150000|2022-05-10 17:52:30|178.46|176.16|178.35|176.05|178.46|176.16|178.33|176.03|16
1652205160000|2022-05-10 17:52:40|178.36|176.06|178.2|175.9|178.36|176.06|178.18|175.88|15
1652205170000|2022-05-10 17:52:50|178.19|175.89|178.36|176.06|178.39|176.09|178.18|175.88|12
1652205180000|2022-05-10 17:53:00|178.44|176.14|178.56|176.26|178.6|176.3|178.44|176.14|19
1652205190000|2022-05-10 17:53:10|178.6|176.3|178.83|176.53|178.83|176.53|178.6|176.3|20
1652205200000|2022-05-10 17:53:20|178.85|176.55|178.84|176.54|178.94|176.64|178.84|176.54|16
1652205210000|2022-05-10 17:53:30|178.88|176.58|178.8|176.5|178.91|176.61|178.79|176.49|9
1652205220000|2022-05-10 17:53:40|178.78|176.48|178.8|176.5|178.88|176.58|178.74|176.44|23
1652205230000|2022-05-10 17:53:50|178.82|176.52|178.9|176.6|178.92|176.62|178.8|176.5|15
1652205240000|2022-05-10 17:54:00|178.89|176.59|178.91|176.61|178.98|176.68|178.89|176.59|16
1652205250000|2022-05-10 17:54:10|178.9|176.6|178.89|176.59|178.97|176.67|178.88|176.58|6
1652205260000|2022-05-10 17:54:20|178.9|176.6|178.83|176.53|178.92|176.62|178.81|176.51|9
1652205270000|2022-05-10 17:54:30|178.85|176.55|178.89|176.59|178.89|176.59|178.8|176.5|9
1652205280000|2022-05-10 17:54:40|178.88|176.58|178.89|176.59|178.9|176.6|178.86|176.56|8
1652205290000|2022-05-10 17:54:50|178.88|176.58|178.9|176.6|178.9|176.6|178.88|176.58|6
1652205300000|2022-05-10 17:55:00|178.91|176.61|178.83|176.53|178.92|176.62|178.8|176.5|13
1652205310000|2022-05-10 17:55:10|178.81|176.51|178.67|176.37|178.84|176.54|178.65|176.35|17
1652205320000|2022-05-10 17:55:20|178.66|176.36|178.62|176.32|178.67|176.37|178.58|176.28|11
1652205330000|2022-05-10 17:55:30|178.63|176.33|178.75|176.45|178.78|176.48|178.63|176.33|14
1652205340000|2022-05-10 17:55:40|178.76|176.46|178.76|176.46|178.81|176.51|178.75|176.45|13
1652205350000|2022-05-10 17:55:50|178.75|176.45|178.74|176.44|178.75|176.45|178.66|176.36|14
1652205360000|2022-05-10 17:56:00|178.84|176.54|178.66|176.36|178.84|176.54|178.65|176.35|9
1652205370000|2022-05-10 17:56:10|178.67|176.37|178.74|176.44|178.75|176.45|178.67|176.37|6
1652205380000|2022-05-10 17:56:20|178.8|176.5|178.75|176.45|178.8|176.5|178.75|176.45|2
1652205390000|2022-05-10 17:56:30|178.76|176.46|178.79|176.49|178.81|176.51|178.75|176.45|10
1652205400000|2022-05-10 17:56:40|178.81|176.51|178.89|176.59|178.89|176.59|178.81|176.51|6
1652205410000|2022-05-10 17:56:50|178.9|176.6|178.89|176.59|178.9|176.6|178.89|176.59|2
1652205420000|2022-05-10 17:57:00|178.9|176.6|178.8|176.5|178.96|176.66|178.8|176.5|11
1652205430000|2022-05-10 17:57:10|178.73|176.43|178.73|176.43|178.73|176.43|178.64|176.34|7
1652205440000|2022-05-10 17:57:20|178.75|176.45|178.74|176.44|178.78|176.48|178.73|176.43|5
1652205450000|2022-05-10 17:57:30|178.73|176.43|178.67|176.37|178.73|176.43|178.66|176.36|7
1652205460000|2022-05-10 17:57:40|178.72|176.42|178.66|176.36|178.72|176.42|178.66|176.36|7
1652205470000|2022-05-10 17:57:50|178.67|176.37|178.54|176.24|178.69|176.39|178.54|176.24|14
1652205480000|2022-05-10 17:58:00|178.53|176.23|178.57|176.27|178.63|176.33|178.51|176.21|11
1652205490000|2022-05-10 17:58:10|178.58|176.28|178.64|176.34|178.67|176.37|178.58|176.28|7
1652205500000|2022-05-10 17:58:20|178.63|176.33|178.67|176.37|178.72|176.42|178.63|176.33|10
1652205510000|2022-05-10 17:58:30|178.66|176.36|178.73|176.43|178.78|176.48|178.66|176.36|9
1652205530000|2022-05-10 17:58:50|178.71|176.41|178.73|176.43|178.73|176.43|178.71|176.41|4
1652205540000|2022-05-10 17:59:00|178.76|176.46|178.67|176.37|178.76|176.46|178.67|176.37|6
1652205550000|2022-05-10 17:59:10|178.66|176.36|178.56|176.26|178.67|176.37|178.55|176.25|11
1652205560000|2022-05-10 17:59:20|178.57|176.27|178.65|176.35|178.71|176.41|178.57|176.27|11
1652205570000|2022-05-10 17:59:30|178.71|176.41|178.74|176.44|178.74|176.44|178.71|176.41|5
1652205580000|2022-05-10 17:59:40|178.73|176.43|178.8|176.5|178.8|176.5|178.73|176.43|6
1652205590000|2022-05-10 17:59:50|178.81|176.51|178.88|176.58|178.91|176.61|178.8|176.5|11
1652205600000|2022-05-10 18:00:00|178.9|176.6|178.76|176.46|178.91|176.61|178.76|176.46|19
1652205610000|2022-05-10 18:00:10|178.75|176.45|178.66|176.36|178.79|176.49|178.66|176.36|10
1652205620000|2022-05-10 18:00:20|178.64|176.34|178.42|176.12|178.65|176.35|178.41|176.11|24
1652205630000|2022-05-10 18:00:30|178.39|176.09|178.6|176.3|178.6|176.3|178.37|176.07|16
1652205640000|2022-05-10 18:00:40|178.61|176.31|178.7|176.4|178.72|176.42|178.61|176.31|15
1652205650000|2022-05-10 18:00:50|178.71|176.41|178.63|176.33|178.75|176.45|178.62|176.32|13
1652205660000|2022-05-10 18:01:00|178.64|176.34|178.48|176.18|178.66|176.36|178.47|176.17|17
1652205670000|2022-05-10 18:01:10|178.49|176.19|178.53|176.23|178.53|176.23|178.45|176.15|14
1652205680000|2022-05-10 18:01:20|178.55|176.25|178.46|176.16|178.56|176.26|178.46|176.16|14
1652205690000|2022-05-10 18:01:30|178.45|176.15|178.21|175.91|178.45|176.15|178.17|175.87|14
1652205700000|2022-05-10 18:01:40|178.2|175.9|178.18|175.88|178.2|175.9|178.14|175.84|4
1652205710000|2022-05-10 18:01:50|178.19|175.89|178.11|175.81|178.19|175.89|178.11|175.81|9
1652205720000|2022-05-10 18:02:00|178.18|175.88|178.35|176.05|178.36|176.06|178.11|175.81|10
1652205730000|2022-05-10 18:02:10|178.36|176.06|178.35|176.05|178.37|176.07|178.29|175.99|7
1652205740000|2022-05-10 18:02:20|178.37|176.07|178.33|176.03|178.37|176.07|178.33|176.03|10
1652205750000|2022-05-10 18:02:30|178.34|176.04|178.36|176.06|178.36|176.06|178.34|176.04|7
1652205760000|2022-05-10 18:02:40|178.37|176.07|178.42|176.12|178.42|176.12|178.35|176.05|9
1652205770000|2022-05-10 18:02:50|178.45|176.15|178.57|176.27|178.63|176.33|178.44|176.14|17
1652205780000|2022-05-10 18:03:00|178.56|176.26|178.54|176.24|178.57|176.27|178.52|176.22|9
1652205790000|2022-05-10 18:03:10|178.58|176.28|178.56|176.26|178.61|176.31|178.56|176.26|6
1652205800000|2022-05-10 18:03:20|178.54|176.24|178.53|176.23|178.56|176.26|178.53|176.23|5
1652205810000|2022-05-10 18:03:30|178.52|176.22|178.35|176.05|178.53|176.23|178.35|176.05|14
1652205820000|2022-05-10 18:03:40|178.36|176.06|178.35|176.05|178.36|176.06|178.35|176.05|2
1652205830000|2022-05-10 18:03:50|178.29|175.99|178.49|176.19|178.5|176.2|178.28|175.98|18
1652205840000|2022-05-10 18:04:00|178.52|176.22|178.42|176.12|178.53|176.23|178.42|176.12|8
1652205850000|2022-05-10 18:04:10|178.43|176.13|178.34|176.04|178.43|176.13|178.34|176.04|8
1652205860000|2022-05-10 18:04:20|178.35|176.05|178.2|175.9|178.35|176.05|178.14|175.84|9
1652205870000|2022-05-10 18:04:30|178.19|175.89|178.09|175.79|178.19|175.89|178.01|175.71|15
1652205880000|2022-05-10 18:04:40|178.15|175.85|178.1|175.8|178.15|175.85|178.01|175.71|13
1652205890000|2022-05-10 18:04:50|178.11|175.81|178|175.7|178.18|175.88|177.99|175.69|16
1652205900000|2022-05-10 18:05:00|178.06|175.76|178.1|175.8|178.1|175.8|178.01|175.71|16
1652205910000|2022-05-10 18:05:10|178.09|175.79|178.09|175.79|178.09|175.79|178.01|175.71|6
1652205920000|2022-05-10 18:05:20|178.08|175.78|178.09|175.79|178.1|175.8|178.04|175.74|5
1652205930000|2022-05-10 18:05:30|178.02|175.72|178|175.7|178.02|175.72|178|175.7|4
1652205940000|2022-05-10 18:05:40|177.97|175.67|177.89|175.59|177.97|175.67|177.89|175.59|8
1652205950000|2022-05-10 18:05:50|177.86|175.56|177.85|175.55|177.89|175.59|177.81|175.51|8
1652205960000|2022-05-10 18:06:00|177.84|175.54|177.88|175.58|177.88|175.58|177.81|175.51|9
1652205970000|2022-05-10 18:06:10|177.89|175.59|177.79|175.49|177.89|175.59|177.71|175.41|21
1652205980000|2022-05-10 18:06:20|177.8|175.5|177.85|175.55|177.88|175.58|177.8|175.5|12
1652205990000|2022-05-10 18:06:30|177.84|175.54|177.66|175.36|177.84|175.54|177.66|175.36|13
1652206000000|2022-05-10 18:06:40|177.67|175.37|177.64|175.34|177.76|175.46|177.59|175.29|22
1652206010000|2022-05-10 18:06:50|177.65|175.35|177.72|175.42|177.72|175.42|177.57|175.27|9
1652206020000|2022-05-10 18:07:00|177.73|175.43|177.64|175.34|177.77|175.47|177.61|175.31|14
1652206030000|2022-05-10 18:07:10|177.62|175.32|177.62|175.32|177.63|175.33|177.53|175.23|17
1652206040000|2022-05-10 18:07:20|177.59|175.29|177.6|175.3|177.64|175.34|177.59|175.29|9
1652206050000|2022-05-10 18:07:30|177.55|175.25|177.53|175.23|177.55|175.25|177.45|175.15|16
1652206060000|2022-05-10 18:07:40|177.54|175.24|177.6|175.3|177.61|175.31|177.54|175.24|8
1652206070000|2022-05-10 18:07:50|177.57|175.27|177.56|175.26|177.58|175.28|177.49|175.19|9
1652206080000|2022-05-10 18:08:00|177.55|175.25|177.46|175.16|177.56|175.26|177.45|175.15|15
1652206090000|2022-05-10 18:08:10|177.47|175.17|177.55|175.25|177.62|175.32|177.47|175.17|13
1652206100000|2022-05-10 18:08:20|177.57|175.27|177.64|175.34|177.64|175.34|177.57|175.27|3
1652206110000|2022-05-10 18:08:30|177.65|175.35|177.71|175.41|177.72|175.42|177.61|175.31|16
1652206120000|2022-05-10 18:08:40|177.67|175.37|177.61|175.31|177.67|175.37|177.61|175.31|14
1652206130000|2022-05-10 18:08:50|177.6|175.3|177.47|175.17|177.61|175.31|177.47|175.17|11
1652206140000|2022-05-10 18:09:00|177.49|175.19|177.49|175.19|177.49|175.19|177.4|175.1|11
1652206150000|2022-05-10 18:09:10|177.45|175.15|177.54|175.24|177.54|175.24|177.45|175.15|11
1652206160000|2022-05-10 18:09:20|177.55|175.25|177.69|175.39|177.69|175.39|177.55|175.25|9
1652206170000|2022-05-10 18:09:30|177.7|175.4|177.6|175.3|177.7|175.4|177.58|175.28|12
1652206180000|2022-05-10 18:09:40|177.59|175.29|177.51|175.21|177.62|175.32|177.51|175.21|8
1652206190000|2022-05-10 18:09:50|177.53|175.23|177.44|175.14|177.57|175.27|177.44|175.14|8
1652206200000|2022-05-10 18:10:00|177.43|175.13|177.45|175.15|177.45|175.15|177.37|175.07|11
1652206210000|2022-05-10 18:10:10|177.46|175.16|177.48|175.18|177.51|175.21|177.38|175.08|4
1652206220000|2022-05-10 18:10:20|177.49|175.19|177.39|175.09|177.49|175.19|177.37|175.07|11
1652206230000|2022-05-10 18:10:30|177.35|175.05|177.37|175.07|177.37|175.07|177.35|175.05|5
1652206240000|2022-05-10 18:10:40|177.34|175.04|177.49|175.19|177.49|175.19|177.34|175.04|13
1652206250000|2022-05-10 18:10:50|177.47|175.17|177.42|175.12|177.48|175.18|177.42|175.12|5
1652206260000|2022-05-10 18:11:00|177.44|175.14|177.39|175.09|177.45|175.15|177.39|175.09|11
1652206270000|2022-05-10 18:11:10|177.4|175.1|177.43|175.13|177.43|175.13|177.4|175.1|4
1652206300000|2022-05-10 18:11:40|177.44|175.14|177.37|175.07|177.44|175.14|177.37|175.07|8
1652206310000|2022-05-10 18:11:50|177.34|175.04|177.42|175.12|177.42|175.12|177.34|175.04|4
1652206320000|2022-05-10 18:12:00|177.43|175.13|177.43|175.13|177.45|175.15|177.42|175.12|5
1652206330000|2022-05-10 18:12:10|177.44|175.14|177.44|175.14|177.44|175.14|177.42|175.12|4
1652206340000|2022-05-10 18:12:20|177.43|175.13|177.42|175.12|177.43|175.13|177.42|175.12|2
1652206350000|2022-05-10 18:12:30|177.4|175.1|177.34|175.04|177.4|175.1|177.34|175.04|4
1652206360000|2022-05-10 18:12:40|177.32|175.02|177.44|175.14|177.44|175.14|177.32|175.02|10
1652206370000|2022-05-10 18:12:50|177.45|175.15|177.34|175.04|177.46|175.16|177.34|175.04|7
1652206380000|2022-05-10 18:13:00|177.33|175.03|177.33|175.03|177.34|175.04|177.32|175.02|7
1652206390000|2022-05-10 18:13:10|177.32|175.02|177.12|174.82|177.33|175.03|177.12|174.82|9
1652206400000|2022-05-10 18:13:20|177.13|174.83|177.1|174.8|177.13|174.83|177.03|174.73|9
1652206410000|2022-05-10 18:13:30|177.11|174.81|177.1|174.8|177.11|174.81|177.1|174.8|2
1652206420000|2022-05-10 18:13:40|177.11|174.81|177.2|174.9|177.2|174.9|177.1|174.8|6
1652206430000|2022-05-10 18:13:50|177.21|174.91|177.46|175.16|177.46|175.16|177.21|174.91|8
1652206440000|2022-05-10 18:14:00|177.56|175.26|177.7|175.4|177.72|175.42|177.56|175.26|19
1652206450000|2022-05-10 18:14:10|177.71|175.41|177.8|175.5|177.8|175.5|177.71|175.41|7
1652206460000|2022-05-10 18:14:20|177.86|175.56|177.91|175.61|177.91|175.61|177.86|175.56|10
1652206470000|2022-05-10 18:14:30|177.98|175.68|177.99|175.69|177.99|175.69|177.94|175.64|11
1652206480000|2022-05-10 18:14:40|178|175.7|178.11|175.81|178.11|175.81|178|175.7|12
1652206490000|2022-05-10 18:14:50|178.1|175.8|178.1|175.8|178.1|175.8|177.98|175.68|20
1652206500000|2022-05-10 18:15:00|178.09|175.79|177.9|175.6|178.1|175.8|177.9|175.6|15
1652206510000|2022-05-10 18:15:10|177.89|175.59|177.87|175.57|177.93|175.63|177.82|175.52|18
1652206520000|2022-05-10 18:15:20|177.83|175.53|177.62|175.32|177.83|175.53|177.55|175.25|22
1652206530000|2022-05-10 18:15:30|177.58|175.28|177.41|175.11|177.59|175.29|177.41|175.11|13
1652206540000|2022-05-10 18:15:40|177.42|175.12|177.41|175.11|177.46|175.16|177.32|175.02|19
1652206550000|2022-05-10 18:15:50|177.42|175.12|177.2|174.9|177.42|175.12|177.2|174.9|11
1652206560000|2022-05-10 18:16:00|177.19|174.89|176.81|174.51|177.19|174.89|176.81|174.51|29
1652206570000|2022-05-10 18:16:10|176.8|174.5|176.53|174.23|176.84|174.54|176.53|174.23|23
1652206580000|2022-05-10 18:16:20|176.48|174.18|176.1|173.8|176.58|174.28|176.1|173.8|24
1652206590000|2022-05-10 18:16:30|176.07|173.77|176.29|173.99|176.33|174.03|175.99|173.69|17
1652206600000|2022-05-10 18:16:40|176.28|173.98|176.06|173.76|176.41|174.11|176.05|173.75|19
1652206610000|2022-05-10 18:16:50|176.07|173.77|176.05|173.75|176.1|173.8|175.95|173.65|13
1652206620000|2022-05-10 18:17:00|176.01|173.71|175.94|173.64|176.01|173.71|175.81|173.51|18
1652206630000|2022-05-10 18:17:10|175.97|173.67|175.85|173.55|175.98|173.68|175.82|173.52|14
1652206640000|2022-05-10 18:17:20|175.82|173.52|175.72|173.42|175.82|173.52|175.66|173.36|17
1652206650000|2022-05-10 18:17:30|175.76|173.46|175.94|173.64|175.94|173.64|175.7|173.4|20
1652206660000|2022-05-10 18:17:40|175.85|173.55|175.88|173.58|175.88|173.58|175.79|173.49|15
1652206670000|2022-05-10 18:17:50|175.87|173.57|176|173.7|176.04|173.74|175.87|173.57|11
1652206680000|2022-05-10 18:18:00|176.04|173.74|176.19|173.89|176.19|173.89|176.04|173.74|14
1652206690000|2022-05-10 18:18:10|176.2|173.9|176.36|174.06|176.36|174.06|176.2|173.9|8
1652206700000|2022-05-10 18:18:20|176.38|174.08|176.53|174.23|176.53|174.23|176.33|174.03|16
1652206710000|2022-05-10 18:18:30|176.56|174.26|176.73|174.43|176.73|174.43|176.55|174.25|17
1652206720000|2022-05-10 18:18:40|176.74|174.44|176.89|174.59|176.89|174.59|176.73|174.43|14
1652206730000|2022-05-10 18:18:50|176.88|174.58|177.03|174.73|177.09|174.79|176.88|174.58|16
1652206740000|2022-05-10 18:19:00|177.05|174.75|177.12|174.82|177.2|174.9|177.05|174.75|21
1652206750000|2022-05-10 18:19:10|177.11|174.81|177.19|174.89|177.2|174.9|177.09|174.79|12
1652206760000|2022-05-10 18:19:20|177.08|174.78|177.2|174.9|177.2|174.9|177.05|174.75|14
1652206770000|2022-05-10 18:19:30|177.27|174.97|177.05|174.75|177.36|175.06|177.05|174.75|15
1652206780000|2022-05-10 18:19:40|177.04|174.74|177.01|174.71|177.1|174.8|176.99|174.69|13
1652206790000|2022-05-10 18:19:50|177|174.7|176.97|174.67|177|174.7|176.92|174.62|11
1652206800000|2022-05-10 18:20:00|176.98|174.68|176.81|174.51|176.99|174.69|176.73|174.43|21
1652206810000|2022-05-10 18:20:10|176.77|174.47|176.8|174.5|176.8|174.5|176.66|174.36|20
1652206820000|2022-05-10 18:20:20|176.81|174.51|176.76|174.46|176.81|174.51|176.68|174.38|18
1652206830000|2022-05-10 18:20:30|176.79|174.49|176.9|174.6|176.97|174.67|176.79|174.49|17
1652206840000|2022-05-10 18:20:40|176.89|174.59|176.78|174.48|176.91|174.61|176.75|174.45|19
1652206850000|2022-05-10 18:20:50|176.8|174.5|176.88|174.58|176.88|174.58|176.73|174.43|21
1652206860000|2022-05-10 18:21:00|176.87|174.57|176.79|174.49|176.87|174.57|176.78|174.48|12
1652206870000|2022-05-10 18:21:10|176.83|174.53|176.72|174.42|176.83|174.53|176.71|174.41|15
1652206880000|2022-05-10 18:21:20|176.73|174.43|176.89|174.59|176.89|174.59|176.73|174.43|13
1652206890000|2022-05-10 18:21:30|176.92|174.62|176.88|174.58|176.98|174.68|176.82|174.52|16
1652206900000|2022-05-10 18:21:40|176.84|174.54|176.89|174.59|176.9|174.6|176.84|174.54|5
1652206910000|2022-05-10 18:21:50|176.85|174.55|176.89|174.59|176.93|174.63|176.85|174.55|4
1652206920000|2022-05-10 18:22:00|176.9|174.6|177.04|174.74|177.04|174.74|176.86|174.56|17
1652206930000|2022-05-10 18:22:10|177.05|174.75|177|174.7|177.09|174.79|177|174.7|6
1652206940000|2022-05-10 18:22:20|177.09|174.79|177.09|174.79|177.1|174.8|177.05|174.75|4
1652206950000|2022-05-10 18:22:30|177.11|174.81|177.05|174.75|177.11|174.81|177|174.7|9
1652206960000|2022-05-10 18:22:40|177.06|174.76|176.93|174.63|177.09|174.79|176.93|174.63|15
1652206970000|2022-05-10 18:22:50|176.96|174.66|177.18|174.88|177.18|174.88|176.93|174.63|13
1652206980000|2022-05-10 18:23:00|177.16|174.86|177.04|174.74|177.17|174.87|177.04|174.74|14
1652206990000|2022-05-10 18:23:10|177.02|174.72|177.08|174.78|177.08|174.78|177|174.7|7
1652207000000|2022-05-10 18:23:20|177.02|174.72|176.98|174.68|177.1|174.8|176.93|174.63|13
1652207010000|2022-05-10 18:23:30|176.96|174.66|177|174.7|177|174.7|176.96|174.66|3
1652207020000|2022-05-10 18:23:40|176.95|174.65|176.91|174.61|176.98|174.68|176.9|174.6|9
1652207030000|2022-05-10 18:23:50|176.9|174.6|176.81|174.51|176.92|174.62|176.77|174.47|20
1652207040000|2022-05-10 18:24:00|176.73|174.43|176.67|174.37|176.74|174.44|176.64|174.34|10
1652207050000|2022-05-10 18:24:10|176.68|174.38|176.84|174.54|176.84|174.54|176.65|174.35|17
1652207060000|2022-05-10 18:24:20|176.88|174.58|176.92|174.62|176.92|174.62|176.85|174.55|14
1652207070000|2022-05-10 18:24:30|176.83|174.53|176.96|174.66|176.96|174.66|176.8|174.5|14
1652207080000|2022-05-10 18:24:40|176.97|174.67|176.82|174.52|176.97|174.67|176.82|174.52|6
1652207090000|2022-05-10 18:24:50|176.83|174.53|176.9|174.6|176.9|174.6|176.83|174.53|5
1652207100000|2022-05-10 18:25:00|176.87|174.57|176.73|174.43|176.9|174.6|176.73|174.43|21
1652207110000|2022-05-10 18:25:10|176.72|174.42|176.71|174.41|176.72|174.42|176.64|174.34|9
1652207120000|2022-05-10 18:25:20|176.66|174.36|176.69|174.39|176.72|174.42|176.64|174.34|16
1652207130000|2022-05-10 18:25:30|176.72|174.42|176.79|174.49|176.79|174.49|176.67|174.37|14
1652207140000|2022-05-10 18:25:40|176.81|174.51|176.76|174.46|176.82|174.52|176.76|174.46|7
1652207150000|2022-05-10 18:25:50|176.75|174.45|176.81|174.51|176.81|174.51|176.73|174.43|14
1652207160000|2022-05-10 18:26:00|176.77|174.47|176.63|174.33|176.77|174.47|176.63|174.33|12
1652207170000|2022-05-10 18:26:10|176.61|174.31|176.4|174.1|176.64|174.34|176.4|174.1|18
1652207180000|2022-05-10 18:26:20|176.38|174.08|176.36|174.06|176.38|174.08|176.29|173.99|14
1652207190000|2022-05-10 18:26:30|176.34|174.04|176.28|173.98|176.34|174.04|176.27|173.97|6
1652207200000|2022-05-10 18:26:40|176.2|173.9|176.29|173.99|176.34|174.04|176.2|173.9|14
1652207210000|2022-05-10 18:26:50|176.28|173.98|176.19|173.89|176.3|174|176.16|173.86|7
1652207220000|2022-05-10 18:27:00|176.18|173.88|176.18|173.88|176.18|173.88|176.07|173.77|11
1652207230000|2022-05-10 18:27:10|176.12|173.82|176.14|173.84|176.18|173.88|176.12|173.82|5
1652207240000|2022-05-10 18:27:20|176.18|173.88|176.06|173.76|176.18|173.88|176.06|173.76|4
1652207250000|2022-05-10 18:27:30|176.09|173.79|176|173.7|176.09|173.79|176|173.7|9
1652207260000|2022-05-10 18:27:40|175.99|173.69|176|173.7|176|173.7|175.99|173.69|6
1652207270000|2022-05-10 18:27:50|175.95|173.65|175.88|173.58|175.99|173.69|175.8|173.5|14
1652207280000|2022-05-10 18:28:00|175.89|173.59|176.13|173.83|176.17|173.87|175.88|173.58|18
1652207290000|2022-05-10 18:28:10|176.11|173.81|176.13|173.83|176.17|173.87|176.11|173.81|6
1652207300000|2022-05-10 18:28:20|176.26|173.96|176.46|174.16|176.46|174.16|176.23|173.93|13
1652207310000|2022-05-10 18:28:30|176.5|174.2|176.54|174.24|176.56|174.26|176.5|174.2|10
1652207320000|2022-05-10 18:28:40|176.53|174.23|176.46|174.16|176.53|174.23|176.45|174.15|13
1652207330000|2022-05-10 18:28:50|176.45|174.15|176.43|174.13|176.45|174.15|176.37|174.07|10
1652207340000|2022-05-10 18:29:00|176.42|174.12|176.2|173.9|176.43|174.13|176.2|173.9|11
1652207350000|2022-05-10 18:29:10|176.16|173.86|176.11|173.81|176.2|173.9|176.1|173.8|11
1652207360000|2022-05-10 18:29:20|176.1|173.8|176.35|174.05|176.35|174.05|176.09|173.79|14
1652207370000|2022-05-10 18:29:30|176.36|174.06|176.42|174.12|176.42|174.12|176.35|174.05|5
1652207380000|2022-05-10 18:29:40|176.39|174.09|176.38|174.08|176.48|174.18|176.38|174.08|10
1652207390000|2022-05-10 18:29:50|176.39|174.09|176.44|174.14|176.46|174.16|176.37|174.07|10
1652207400000|2022-05-10 18:30:00|176.5|174.2|176.37|174.07|176.5|174.2|176.37|174.07|12
1652207410000|2022-05-10 18:30:10|176.36|174.06|176.19|173.89|176.37|174.07|176.09|173.79|17
1652207420000|2022-05-10 18:30:20|176.2|173.9|176.4|174.1|176.4|174.1|176.2|173.9|12
1652207430000|2022-05-10 18:30:30|176.49|174.19|176.59|174.29|176.59|174.29|176.45|174.15|13
1652207440000|2022-05-10 18:30:40|176.58|174.28|176.45|174.15|176.58|174.28|176.41|174.11|10
1652207450000|2022-05-10 18:30:50|176.38|174.08|176.53|174.23|176.53|174.23|176.37|174.07|10
1652207460000|2022-05-10 18:31:00|176.52|174.22|176.36|174.06|176.53|174.23|176.33|174.03|16
1652207470000|2022-05-10 18:31:10|176.39|174.09|176.34|174.04|176.4|174.1|176.34|174.04|7
1652207480000|2022-05-10 18:31:20|176.37|174.07|176.36|174.06|176.37|174.07|176.36|174.06|2
1652207490000|2022-05-10 18:31:30|176.35|174.05|176.11|173.81|176.36|174.06|176.11|173.81|18
1652207500000|2022-05-10 18:31:40|176.09|173.79|175.89|173.59|176.09|173.79|175.87|173.57|12
1652207510000|2022-05-10 18:31:50|175.88|173.58|175.81|173.51|175.92|173.62|175.8|173.5|24
1652207520000|2022-05-10 18:32:00|175.8|173.5|175.86|173.56|175.89|173.59|175.8|173.5|11
1652207530000|2022-05-10 18:32:10|175.92|173.62|175.9|173.6|175.93|173.63|175.88|173.58|7
1652207540000|2022-05-10 18:32:20|175.87|173.57|175.9|173.6|175.92|173.62|175.85|173.55|12
1652207550000|2022-05-10 18:32:30|175.93|173.63|175.84|173.54|175.93|173.63|175.78|173.48|10
1652207560000|2022-05-10 18:32:40|175.86|173.56|175.95|173.65|175.95|173.65|175.86|173.56|6
1652207570000|2022-05-10 18:32:50|175.93|173.63|175.91|173.61|175.98|173.68|175.91|173.61|6
1652207580000|2022-05-10 18:33:00|175.99|173.69|176.09|173.79|176.09|173.79|175.98|173.68|10
1652207590000|2022-05-10 18:33:10|176.05|173.75|175.86|173.56|176.05|173.75|175.86|173.56|10
1652207600000|2022-05-10 18:33:20|175.87|173.57|175.91|173.61|175.93|173.63|175.82|173.52|9
1652207610000|2022-05-10 18:33:30|175.93|173.63|175.91|173.61|175.99|173.69|175.85|173.55|13
1652207620000|2022-05-10 18:33:40|175.94|173.64|175.99|173.69|176|173.7|175.94|173.64|7
1652207630000|2022-05-10 18:33:50|176|173.7|176.09|173.79|176.09|173.79|176|173.7|7
1652207640000|2022-05-10 18:34:00|176.1|173.8|175.98|173.68|176.1|173.8|175.94|173.64|13
1652207650000|2022-05-10 18:34:10|175.99|173.69|176|173.7|176.08|173.78|175.94|173.64|14
1652207660000|2022-05-10 18:34:20|175.97|173.67|175.92|173.62|175.97|173.67|175.85|173.55|9
1652207670000|2022-05-10 18:34:30|175.9|173.6|175.85|173.55|175.9|173.6|175.85|173.55|3
1652207680000|2022-05-10 18:34:40|175.89|173.59|175.9|173.6|175.93|173.63|175.84|173.54|8
1652207690000|2022-05-10 18:34:50|175.91|173.61|176.08|173.78|176.08|173.78|175.91|173.61|5
1652207700000|2022-05-10 18:35:00|176.09|173.79|176.22|173.92|176.38|174.08|176.04|173.74|20
1652207710000|2022-05-10 18:35:10|176.21|173.91|176.15|173.85|176.21|173.91|176.13|173.83|6
1652207720000|2022-05-10 18:35:20|176.13|173.83|176.35|174.05|176.38|174.08|176.13|173.83|14
1652207730000|2022-05-10 18:35:30|176.34|174.04|176.21|173.91|176.37|174.07|176.21|173.91|7
1652207740000|2022-05-10 18:35:40|176.2|173.9|176.34|174.04|176.34|174.04|176.2|173.9|8
1652207750000|2022-05-10 18:35:50|176.33|174.03|176.49|174.19|176.5|174.2|176.33|174.03|11
1652207760000|2022-05-10 18:36:00|176.48|174.18|176.48|174.18|176.52|174.22|176.45|174.15|8
1652207770000|2022-05-10 18:36:10|176.52|174.22|176.53|174.23|176.53|174.23|176.45|174.15|11
1652207780000|2022-05-10 18:36:20|176.54|174.24|176.53|174.23|176.56|174.26|176.52|174.22|9
1652207790000|2022-05-10 18:36:30|176.52|174.22|176.57|174.27|176.6|174.3|176.52|174.22|15
1652207800000|2022-05-10 18:36:40|176.56|174.26|176.61|174.31|176.61|174.31|176.56|174.26|4
1652207810000|2022-05-10 18:36:50|176.62|174.32|176.81|174.51|176.81|174.51|176.61|174.31|14
1652207820000|2022-05-10 18:37:00|176.85|174.55|176.85|174.55|176.86|174.56|176.71|174.41|22
1652207830000|2022-05-10 18:37:10|176.83|174.53|176.84|174.54|176.85|174.55|176.8|174.5|8
1652207840000|2022-05-10 18:37:20|176.82|174.52|176.93|174.63|176.94|174.64|176.81|174.51|16
1652207850000|2022-05-10 18:37:30|176.91|174.61|176.88|174.58|176.93|174.63|176.82|174.52|10
1652207860000|2022-05-10 18:37:40|176.93|174.63|176.85|174.55|176.93|174.63|176.82|174.52|13
1652207870000|2022-05-10 18:37:50|176.84|174.54|176.64|174.34|176.84|174.54|176.63|174.33|21
1652207880000|2022-05-10 18:38:00|176.63|174.33|176.54|174.24|176.63|174.33|176.5|174.2|25
1652207890000|2022-05-10 18:38:10|176.53|174.23|176.62|174.32|176.64|174.34|176.51|174.21|11
1652207900000|2022-05-10 18:38:20|176.65|174.35|176.69|174.39|176.74|174.44|176.65|174.35|18
1652207910000|2022-05-10 18:38:30|176.7|174.4|176.81|174.51|176.81|174.51|176.7|174.4|11
1652207920000|2022-05-10 18:38:40|176.8|174.5|176.76|174.46|176.82|174.52|176.76|174.46|7
1652207930000|2022-05-10 18:38:50|176.74|174.44|176.54|174.24|176.75|174.45|176.54|174.24|13
1652207940000|2022-05-10 18:39:00|176.55|174.25|176.61|174.31|176.65|174.35|176.54|174.24|17
1652207950000|2022-05-10 18:39:10|176.66|174.36|176.55|174.25|176.66|174.36|176.55|174.25|11
1652207960000|2022-05-10 18:39:20|176.57|174.27|176.63|174.33|176.63|174.33|176.57|174.27|6
1652207980000|2022-05-10 18:39:40|176.62|174.32|176.63|174.33|176.64|174.34|176.62|174.32|4
1652207990000|2022-05-10 18:39:50|176.65|174.35|176.63|174.33|176.65|174.35|176.63|174.33|5
1652208000000|2022-05-10 18:40:00|176.67|174.37|176.16|173.86|176.67|174.37|176.13|173.83|26
1652208010000|2022-05-10 18:40:10|176.14|173.84|175.9|173.6|176.14|173.84|175.89|173.59|23
1652208020000|2022-05-10 18:40:20|175.82|173.52|175.8|173.5|175.84|173.54|175.8|173.5|7
1652208030000|2022-05-10 18:40:30|175.77|173.47|175.79|173.49|175.81|173.51|175.73|173.43|13
1652208040000|2022-05-10 18:40:40|175.8|173.5|175.95|173.65|175.95|173.65|175.8|173.5|17
1652208050000|2022-05-10 18:40:50|175.9|173.6|176.17|173.87|176.17|173.87|175.9|173.6|16
1652208060000|2022-05-10 18:41:00|176.14|173.84|176.19|173.89|176.2|173.9|176.14|173.84|10
1652208070000|2022-05-10 18:41:10|176.15|173.85|176.48|174.18|176.48|174.18|176.15|173.85|11
1652208080000|2022-05-10 18:41:20|176.42|174.12|176.46|174.16|176.48|174.18|176.39|174.09|10
1652208090000|2022-05-10 18:41:30|176.5|174.2|176.69|174.39|176.69|174.39|176.5|174.2|13
1652208100000|2022-05-10 18:41:40|176.7|174.4|176.79|174.49|176.92|174.62|176.7|174.4|15
1652208110000|2022-05-10 18:41:50|176.8|174.5|176.93|174.63|176.97|174.67|176.8|174.5|19
1652208120000|2022-05-10 18:42:00|176.95|174.65|177.13|174.83|177.13|174.83|176.95|174.65|22
1652208130000|2022-05-10 18:42:10|177.17|174.87|177.43|175.13|177.44|175.14|177.16|174.86|18
1652208140000|2022-05-10 18:42:20|177.38|175.08|177.43|175.13|177.45|175.15|177.35|175.05|20
1652208150000|2022-05-10 18:42:30|177.44|175.14|177.35|175.05|177.44|175.14|177.31|175.01|14
1652208160000|2022-05-10 18:42:40|177.36|175.06|177.41|175.11|177.44|175.14|177.35|175.05|10
1652208170000|2022-05-10 18:42:50|177.43|175.13|177.43|175.13|177.44|175.14|177.36|175.06|15
1652208180000|2022-05-10 18:43:00|177.4|175.1|177.45|175.15|177.51|175.21|177.36|175.06|19
1652208190000|2022-05-10 18:43:10|177.46|175.16|177.46|175.16|177.52|175.22|177.44|175.14|21
1652208200000|2022-05-10 18:43:20|177.45|175.15|177.37|175.07|177.47|175.17|177.3|175|18
1652208210000|2022-05-10 18:43:30|177.41|175.11|177.45|175.15|177.45|175.15|177.37|175.07|13
1652208220000|2022-05-10 18:43:40|177.46|175.16|177.44|175.14|177.46|175.16|177.41|175.11|5
1652208230000|2022-05-10 18:43:50|177.45|175.15|177.41|175.11|177.45|175.15|177.4|175.1|8
1652208240000|2022-05-10 18:44:00|177.42|175.12|177.42|175.12|177.45|175.15|177.31|175.01|17
1652208250000|2022-05-10 18:44:10|177.37|175.07|177.46|175.16|177.51|175.21|177.36|175.06|15
1652208260000|2022-05-10 18:44:20|177.45|175.15|177.62|175.32|177.63|175.33|177.45|175.15|14
1652208270000|2022-05-10 18:44:30|177.61|175.31|177.55|175.25|177.7|175.4|177.49|175.19|19
1652208280000|2022-05-10 18:44:40|177.56|175.26|177.55|175.25|177.64|175.34|177.54|175.24|14
1652208290000|2022-05-10 18:44:50|177.54|175.24|177.52|175.22|177.58|175.28|177.52|175.22|6
1652208300000|2022-05-10 18:45:00|177.53|175.23|177.4|175.1|177.53|175.23|177.4|175.1|12
1652208310000|2022-05-10 18:45:10|177.42|175.12|177.38|175.08|177.45|175.15|177.3|175|25
1652208320000|2022-05-10 18:45:20|177.33|175.03|177.1|174.8|177.33|175.03|177.1|174.8|12
1652208330000|2022-05-10 18:45:30|177.09|174.79|176.93|174.63|177.09|174.79|176.93|174.63|6
1652208340000|2022-05-10 18:45:40|176.92|174.62|176.8|174.5|176.92|174.62|176.8|174.5|11
1652208350000|2022-05-10 18:45:50|176.83|174.53|176.97|174.67|176.97|174.67|176.77|174.47|18
1652208360000|2022-05-10 18:46:00|176.94|174.64|176.89|174.59|176.94|174.64|176.88|174.58|5
1652208370000|2022-05-10 18:46:10|176.87|174.57|176.8|174.5|176.9|174.6|176.76|174.46|9
1652208380000|2022-05-10 18:46:20|176.77|174.47|176.52|174.22|176.78|174.48|176.5|174.2|22
1652208390000|2022-05-10 18:46:30|176.5|174.2|176.51|174.21|176.53|174.23|176.5|174.2|8
1652208400000|2022-05-10 18:46:40|176.54|174.24|176.55|174.25|176.58|174.28|176.53|174.23|9
1652208410000|2022-05-10 18:46:50|176.54|174.24|176.57|174.27|176.66|174.36|176.54|174.24|14
1652208420000|2022-05-10 18:47:00|176.56|174.26|176.15|173.85|176.56|174.26|176.15|173.85|17
1652208430000|2022-05-10 18:47:10|176.19|173.89|176.16|173.86|176.34|174.04|176.12|173.82|15
1652208440000|2022-05-10 18:47:20|176.13|173.83|176.14|173.84|176.14|173.84|176.08|173.78|13
1652208450000|2022-05-10 18:47:30|176.13|173.83|176.09|173.79|176.16|173.86|176.09|173.79|10
1652208460000|2022-05-10 18:47:40|176.1|173.8|176.16|173.86|176.19|173.89|176.1|173.8|16
1652208470000|2022-05-10 18:47:50|176.17|173.87|176.07|173.77|176.17|173.87|176.07|173.77|13
1652208480000|2022-05-10 18:48:00|176.06|173.76|176.44|174.14|176.44|174.14|176.02|173.72|10
1652208490000|2022-05-10 18:48:10|176.45|174.15|176.5|174.2|176.5|174.2|176.45|174.15|5
1652208500000|2022-05-10 18:48:20|176.51|174.21|176.59|174.29|176.63|174.33|176.47|174.17|9
1652208510000|2022-05-10 18:48:30|176.6|174.3|176.71|174.41|176.72|174.42|176.59|174.29|16
1652208520000|2022-05-10 18:48:40|176.69|174.39|176.78|174.48|176.8|174.5|176.69|174.39|9
1652208530000|2022-05-10 18:48:50|176.77|174.47|176.82|174.52|176.83|174.53|176.75|174.45|9
1652208540000|2022-05-10 18:49:00|176.83|174.53|176.89|174.59|176.89|174.59|176.81|174.51|8
1652208550000|2022-05-10 18:49:10|176.85|174.55|176.89|174.59|176.9|174.6|176.85|174.55|4
1652208560000|2022-05-10 18:49:20|176.92|174.62|176.96|174.66|176.99|174.69|176.92|174.62|7
1652208570000|2022-05-10 18:49:30|176.9|174.6|176.89|174.59|176.9|174.6|176.8|174.5|8
1652208580000|2022-05-10 18:49:40|176.88|174.58|176.89|174.59|176.89|174.59|176.8|174.5|8
1652208590000|2022-05-10 18:49:50|176.95|174.65|176.99|174.69|177.02|174.72|176.9|174.6|10
1652208600000|2022-05-10 18:50:00|176.98|174.68|177|174.7|177.01|174.71|176.95|174.65|7
1652208610000|2022-05-10 18:50:10|176.99|174.69|177.19|174.89|177.29|174.99|176.99|174.69|15
1652208620000|2022-05-10 18:50:20|177.22|174.92|177.35|175.05|177.35|175.05|177.19|174.89|6
1652208630000|2022-05-10 18:50:30|177.37|175.07|177.47|175.17|177.51|175.21|177.37|175.07|14
1652208640000|2022-05-10 18:50:40|177.48|175.18|177.41|175.11|177.5|175.2|177.39|175.09|11
1652208650000|2022-05-10 18:50:50|177.37|175.07|177.13|174.83|177.42|175.12|177.13|174.83|13
1652208660000|2022-05-10 18:51:00|177.12|174.82|177.19|174.89|177.21|174.91|177.12|174.82|15
1652208670000|2022-05-10 18:51:10|177.15|174.85|176.8|174.5|177.15|174.85|176.8|174.5|15
1652208680000|2022-05-10 18:51:20|176.84|174.54|176.73|174.43|176.86|174.56|176.73|174.43|12
1652208690000|2022-05-10 18:51:30|176.77|174.47|176.76|174.46|176.87|174.57|176.74|174.44|11
1652208700000|2022-05-10 18:51:40|176.77|174.47|176.81|174.51|176.84|174.54|176.72|174.42|10
1652208710000|2022-05-10 18:51:50|176.79|174.49|176.79|174.49|176.81|174.51|176.79|174.49|5
1652208720000|2022-05-10 18:52:00|176.8|174.5|176.78|174.48|176.88|174.58|176.74|174.44|10
1652208730000|2022-05-10 18:52:10|176.87|174.57|176.98|174.68|176.98|174.68|176.86|174.56|18
1652208740000|2022-05-10 18:52:20|176.99|174.69|176.99|174.69|176.99|174.69|176.89|174.59|8
1652208750000|2022-05-10 18:52:30|176.98|174.68|176.99|174.69|176.99|174.69|176.89|174.59|5
1652208760000|2022-05-10 18:52:40|177|174.7|176.99|174.69|177|174.7|176.99|174.69|2
1652208770000|2022-05-10 18:52:50|177|174.7|177.09|174.79|177.09|174.79|177|174.7|5
1652208780000|2022-05-10 18:53:00|177.08|174.78|176.89|174.59|177.08|174.78|176.81|174.51|16
1652208790000|2022-05-10 18:53:10|176.9|174.6|176.79|174.49|176.9|174.6|176.79|174.49|6
1652208800000|2022-05-10 18:53:20|176.82|174.52|176.89|174.59|176.9|174.6|176.8|174.5|6
1652208810000|2022-05-10 18:53:30|176.86|174.56|176.92|174.62|176.93|174.63|176.86|174.56|3
1652208820000|2022-05-10 18:53:40|176.98|174.68|176.99|174.69|177.01|174.71|176.97|174.67|6
1652208830000|2022-05-10 18:53:50|176.96|174.66|176.98|174.68|176.98|174.68|176.9|174.6|6
1652208840000|2022-05-10 18:54:00|176.96|174.66|176.99|174.69|177.09|174.79|176.96|174.66|11
1652208850000|2022-05-10 18:54:10|177|174.7|177.09|174.79|177.1|174.8|177|174.7|13
1652208860000|2022-05-10 18:54:20|177.1|174.8|177.08|174.78|177.1|174.8|176.99|174.69|8
1652208870000|2022-05-10 18:54:30|177.05|174.75|176.99|174.69|177.1|174.8|176.99|174.69|11
1652208880000|2022-05-10 18:54:40|176.98|174.68|176.99|174.69|176.99|174.69|176.98|174.68|2
1652208890000|2022-05-10 18:54:50|177|174.7|176.91|174.61|177|174.7|176.9|174.6|6
1652208900000|2022-05-10 18:55:00|176.98|174.68|176.99|174.69|177.03|174.73|176.89|174.59|17
1652208910000|2022-05-10 18:55:10|176.97|174.67|176.9|174.6|177.04|174.74|176.9|174.6|6
1652208920000|2022-05-10 18:55:20|176.89|174.59|176.83|174.53|176.93|174.63|176.8|174.5|10
1652208930000|2022-05-10 18:55:30|176.85|174.55|176.74|174.44|176.85|174.55|176.7|174.4|11
1652208940000|2022-05-10 18:55:40|176.85|174.55|176.71|174.41|176.85|174.55|176.6|174.3|14
1652208950000|2022-05-10 18:55:50|176.69|174.39|176.45|174.15|176.69|174.39|176.42|174.12|23
1652208960000|2022-05-10 18:56:00|176.4|174.1|176.11|173.81|176.42|174.12|176.11|173.81|16
1652208970000|2022-05-10 18:56:10|176.12|173.82|176.02|173.72|176.19|173.89|176.02|173.72|10
1652208980000|2022-05-10 18:56:20|176.03|173.73|176|173.7|176.03|173.73|176|173.7|6
1652208990000|2022-05-10 18:56:30|175.96|173.66|175.96|173.66|175.96|173.66|175.96|173.66|1
1652209000000|2022-05-10 18:56:40|175.97|173.67|175.86|173.56|175.97|173.67|175.83|173.53|14
1652209010000|2022-05-10 18:56:50|175.82|173.52|175.88|173.58|175.89|173.59|175.8|173.5|9
1652209020000|2022-05-10 18:57:00|175.87|173.57|176.1|173.8|176.14|173.84|175.82|173.52|20
1652209030000|2022-05-10 18:57:10|176.11|173.81|176|173.7|176.11|173.81|175.99|173.69|7
1652209040000|2022-05-10 18:57:20|175.99|173.69|176.09|173.79|176.09|173.79|175.93|173.63|9
1652209050000|2022-05-10 18:57:30|176.1|173.8|176.09|173.79|176.1|173.8|176.06|173.76|11
1652209060000|2022-05-10 18:57:40|176.1|173.8|176.1|173.8|176.1|173.8|176.1|173.8|1
1652209070000|2022-05-10 18:57:50|176.09|173.79|176.14|173.84|176.18|173.88|176.05|173.75|13
1652209080000|2022-05-10 18:58:00|176.17|173.87|176.46|174.16|176.47|174.17|176.14|173.84|14
1652209090000|2022-05-10 18:58:10|176.45|174.15|176.47|174.17|176.47|174.17|176.34|174.04|10
1652209100000|2022-05-10 18:58:20|176.45|174.15|176.46|174.16|176.48|174.18|176.45|174.15|6
1652209110000|2022-05-10 18:58:30|176.43|174.13|176.43|174.13|176.47|174.17|176.39|174.09|17
1652209120000|2022-05-10 18:58:40|176.42|174.12|176.44|174.14|176.44|174.14|176.4|174.1|5
1652209130000|2022-05-10 18:58:50|176.43|174.13|176.43|174.13|176.43|174.13|176.43|174.13|1
1652209140000|2022-05-10 18:59:00|176.44|174.14|176.35|174.05|176.44|174.14|176.34|174.04|12
1652209150000|2022-05-10 18:59:10|176.34|174.04|176.06|173.76|176.34|174.04|176.06|173.76|8
1652209160000|2022-05-10 18:59:20|176.1|173.8|176.07|173.77|176.1|173.8|176.03|173.73|7
1652209170000|2022-05-10 18:59:30|176.08|173.78|176.35|174.05|176.35|174.05|176.07|173.77|15
1652209180000|2022-05-10 18:59:40|176.34|174.04|176.37|174.07|176.39|174.09|176.33|174.03|8
1652209190000|2022-05-10 18:59:50|176.38|174.08|176.36|174.06|176.38|174.08|176.29|173.99|7
1652209200000|2022-05-10 19:00:00|176.35|174.05|176.37|174.07|176.57|174.27|176.35|174.05|21
1652209210000|2022-05-10 19:00:10|176.35|174.05|176.45|174.15|176.45|174.15|176.35|174.05|16
1652209220000|2022-05-10 19:00:20|176.44|174.14|176.52|174.22|176.52|174.22|176.41|174.11|18
1652209230000|2022-05-10 19:00:30|176.59|174.29|176.65|174.35|176.69|174.39|176.55|174.25|17
1652209240000|2022-05-10 19:00:40|176.67|174.37|176.57|174.27|176.67|174.37|176.53|174.23|11
1652209250000|2022-05-10 19:00:50|176.56|174.26|176.52|174.22|176.6|174.3|176.46|174.16|10
1652209260000|2022-05-10 19:01:00|176.51|174.21|176.48|174.18|176.53|174.23|176.42|174.12|16
1652209270000|2022-05-10 19:01:10|176.47|174.17|176.55|174.25|176.56|174.26|176.44|174.14|18
1652209280000|2022-05-10 19:01:20|176.58|174.28|176.56|174.26|176.58|174.28|176.52|174.22|10
1652209290000|2022-05-10 19:01:30|176.55|174.25|176.67|174.37|176.71|174.41|176.49|174.19|11
1652209300000|2022-05-10 19:01:40|176.66|174.36|176.67|174.37|176.74|174.44|176.66|174.36|11
1652209310000|2022-05-10 19:01:50|176.73|174.43|176.74|174.44|176.75|174.45|176.66|174.36|11
1652209320000|2022-05-10 19:02:00|176.73|174.43|176.65|174.35|176.74|174.44|176.65|174.35|15
1652209330000|2022-05-10 19:02:10|176.66|174.36|176.58|174.28|176.67|174.37|176.56|174.26|16
1652209340000|2022-05-10 19:02:20|176.57|174.27|176.57|174.27|176.59|174.29|176.57|174.27|5
1652209350000|2022-05-10 19:02:30|176.59|174.29|176.58|174.28|176.65|174.35|176.56|174.26|14
1652209360000|2022-05-10 19:02:40|176.59|174.29|176.46|174.16|176.59|174.29|176.41|174.11|17
1652209370000|2022-05-10 19:02:50|176.47|174.17|176.41|174.11|176.47|174.17|176.41|174.11|7
1652209380000|2022-05-10 19:03:00|176.36|174.06|176.11|173.81|176.36|174.06|176.09|173.79|18
1652209390000|2022-05-10 19:03:10|176.15|173.85|176.31|174.01|176.38|174.08|176.13|173.83|16
1652209400000|2022-05-10 19:03:20|176.36|174.06|176.16|173.86|176.38|174.08|176.15|173.85|14
1652209410000|2022-05-10 19:03:30|176.15|173.85|176.19|173.89|176.2|173.9|176.1|173.8|13
1652209420000|2022-05-10 19:03:40|176.17|173.87|176.19|173.89|176.19|173.89|176.17|173.87|2
1652209430000|2022-05-10 19:03:50|176.16|173.86|176.1|173.8|176.16|173.86|176.1|173.8|6
1652209440000|2022-05-10 19:04:00|176.08|173.78|176.1|173.8|176.1|173.8|176.08|173.78|3
1652209450000|2022-05-10 19:04:10|176.12|173.82|176.18|173.88|176.18|173.88|176.1|173.8|9
1652209460000|2022-05-10 19:04:20|176.17|173.87|176.1|173.8|176.19|173.89|176.1|173.8|8
1652209470000|2022-05-10 19:04:30|176.09|173.79|176.1|173.8|176.15|173.85|176.07|173.77|7
1652209480000|2022-05-10 19:04:40|176.08|173.78|176.01|173.71|176.08|173.78|176|173.7|10
1652209490000|2022-05-10 19:04:50|176|173.7|176.01|173.71|176.02|173.72|176|173.7|3
1652209500000|2022-05-10 19:05:00|176|173.7|176.05|173.75|176.09|173.79|176|173.7|7
1652209510000|2022-05-10 19:05:10|176.06|173.76|175.93|173.63|176.06|173.76|175.93|173.63|9
1652209520000|2022-05-10 19:05:20|175.91|173.61|175.85|173.55|175.95|173.65|175.82|173.52|13
1652209530000|2022-05-10 19:05:30|175.76|173.46|175.72|173.42|175.77|173.47|175.69|173.39|17
1652209540000|2022-05-10 19:05:40|175.71|173.41|175.8|173.5|175.83|173.53|175.68|173.38|9
1652209550000|2022-05-10 19:05:50|175.81|173.51|175.93|173.63|175.93|173.63|175.81|173.51|9
1652209560000|2022-05-10 19:06:00|175.87|173.57|175.9|173.6|175.9|173.6|175.84|173.54|7
1652209570000|2022-05-10 19:06:10|175.91|173.61|175.81|173.51|175.92|173.62|175.81|173.51|9
1652209580000|2022-05-10 19:06:20|175.82|173.52|175.9|173.6|175.92|173.62|175.82|173.52|7
1652209590000|2022-05-10 19:06:30|175.92|173.62|176.09|173.79|176.09|173.79|175.92|173.62|10
1652209600000|2022-05-10 19:06:40|176.11|173.81|176.36|174.06|176.37|174.07|176.11|173.81|19
1652209610000|2022-05-10 19:06:50|176.37|174.07|176.48|174.18|176.54|174.24|176.37|174.07|7
1652209620000|2022-05-10 19:07:00|176.49|174.19|176.48|174.18|176.55|174.25|176.46|174.16|16
1652209630000|2022-05-10 19:07:10|176.47|174.17|176.32|174.02|176.47|174.17|176.32|174.02|13
1652209640000|2022-05-10 19:07:20|176.2|173.9|176.18|173.88|176.2|173.9|176.12|173.82|11
1652209650000|2022-05-10 19:07:30|176.17|173.87|175.92|173.62|176.17|173.87|175.92|173.62|18
1652209670000|2022-05-10 19:07:50|175.91|173.61|175.84|173.54|175.92|173.62|175.82|173.52|16
1652209680000|2022-05-10 19:08:00|175.79|173.49|175.67|173.37|175.79|173.49|175.65|173.35|10
1652209690000|2022-05-10 19:08:10|175.71|173.41|175.51|173.21|175.71|173.41|175.49|173.19|19
1652209700000|2022-05-10 19:08:20|175.5|173.2|175.46|173.16|175.5|173.2|175.39|173.09|9
1652209710000|2022-05-10 19:08:30|175.51|173.21|175.66|173.36|175.69|173.39|175.49|173.19|15
1652209720000|2022-05-10 19:08:40|175.68|173.38|175.74|173.44|175.78|173.48|175.68|173.38|10
1652209730000|2022-05-10 19:08:50|175.79|173.49|175.79|173.49|175.89|173.59|175.76|173.46|16
1652209740000|2022-05-10 19:09:00|175.78|173.48|175.75|173.45|175.86|173.56|175.74|173.44|16
1652209750000|2022-05-10 19:09:10|175.74|173.44|175.72|173.42|175.74|173.44|175.63|173.33|13
1652209760000|2022-05-10 19:09:20|175.75|173.45|175.72|173.42|175.76|173.46|175.67|173.37|9
1652209770000|2022-05-10 19:09:30|175.73|173.43|175.73|173.43|175.73|173.43|175.72|173.42|3
1652209780000|2022-05-10 19:09:40|175.74|173.44|175.56|173.26|175.74|173.44|175.5|173.2|21
1652209790000|2022-05-10 19:09:50|175.55|173.25|175.54|173.24|175.56|173.26|175.49|173.19|9
1652209800000|2022-05-10 19:10:00|175.56|173.26|175.5|173.2|175.57|173.27|175.5|173.2|16
1652209810000|2022-05-10 19:10:10|175.51|173.21|175.6|173.3|175.6|173.3|175.49|173.19|10
1652209820000|2022-05-10 19:10:20|175.61|173.31|175.54|173.24|175.61|173.31|175.52|173.22|13
1652209830000|2022-05-10 19:10:30|175.55|173.25|175.59|173.29|175.59|173.29|175.44|173.14|19
1652209840000|2022-05-10 19:10:40|175.62|173.32|175.47|173.17|175.62|173.32|175.47|173.17|12
1652209850000|2022-05-10 19:10:50|175.51|173.21|175.53|173.23|175.53|173.23|175.46|173.16|11
1652209860000|2022-05-10 19:11:00|175.5|173.2|175.36|173.06|175.55|173.25|175.31|173.01|15
1652209870000|2022-05-10 19:11:10|175.38|173.08|175.6|173.3|175.6|173.3|175.38|173.08|14
1652209880000|2022-05-10 19:11:20|175.59|173.29|175.56|173.26|175.65|173.35|175.56|173.26|11
1652209890000|2022-05-10 19:11:30|175.54|173.24|175.46|173.16|175.55|173.25|175.46|173.16|10
1652209900000|2022-05-10 19:11:40|175.47|173.17|175.45|173.15|175.47|173.17|175.37|173.07|13
1652209910000|2022-05-10 19:11:50|175.41|173.11|175.39|173.09|175.46|173.16|175.37|173.07|22
1652209920000|2022-05-10 19:12:00|175.44|173.14|175.61|173.31|175.64|173.34|175.44|173.14|15
1652209930000|2022-05-10 19:12:10|175.57|173.27|175.5|173.2|175.62|173.32|175.46|173.16|10
1652209940000|2022-05-10 19:12:20|175.46|173.16|175.42|173.12|175.46|173.16|175.38|173.08|13
1652209950000|2022-05-10 19:12:30|175.41|173.11|175.13|172.83|175.42|173.12|175.13|172.83|19
1652209960000|2022-05-10 19:12:40|175.12|172.82|175.35|173.05|175.36|173.06|175.11|172.81|10
1652209970000|2022-05-10 19:12:50|175.36|173.06|175.46|173.16|175.46|173.16|175.33|173.03|17
1652209980000|2022-05-10 19:13:00|175.45|173.15|175.51|173.21|175.52|173.22|175.39|173.09|8
1652209990000|2022-05-10 19:13:10|175.52|173.22|175.45|173.15|175.58|173.28|175.45|173.15|9
1652210000000|2022-05-10 19:13:20|175.46|173.16|175.37|173.07|175.49|173.19|175.35|173.05|12
1652210010000|2022-05-10 19:13:30|175.35|173.05|175.38|173.08|175.44|173.14|175.31|173.01|21
1652210020000|2022-05-10 19:13:40|175.37|173.07|175.37|173.07|175.37|173.07|175.29|172.99|17
1652210030000|2022-05-10 19:13:50|175.38|173.08|175.41|173.11|175.46|173.16|175.25|172.95|17
1652210040000|2022-05-10 19:14:00|175.43|173.13|175.45|173.15|175.49|173.19|175.43|173.13|8
1652210050000|2022-05-10 19:14:10|175.46|173.16|175.51|173.21|175.51|173.21|175.42|173.12|16
1652210060000|2022-05-10 19:14:20|175.52|173.22|175.72|173.42|175.72|173.42|175.5|173.2|17
1652210070000|2022-05-10 19:14:30|175.74|173.44|175.86|173.56|175.86|173.56|175.71|173.41|10
1652210080000|2022-05-10 19:14:40|175.89|173.59|175.89|173.59|175.89|173.59|175.81|173.51|16
1652210090000|2022-05-10 19:14:50|175.88|173.58|175.8|173.5|175.88|173.58|175.8|173.5|10
1652210100000|2022-05-10 19:15:00|175.77|173.47|175.84|173.54|175.84|173.54|175.75|173.45|20
1652210110000|2022-05-10 19:15:10|175.83|173.53|175.89|173.59|175.89|173.59|175.81|173.51|8
1652210120000|2022-05-10 19:15:20|175.9|173.6|175.9|173.6|175.92|173.62|175.9|173.6|4
1652210130000|2022-05-10 19:15:30|175.86|173.56|175.85|173.55|175.9|173.6|175.82|173.52|16
1652210140000|2022-05-10 19:15:40|175.86|173.56|175.9|173.6|175.98|173.68|175.82|173.52|12
1652210150000|2022-05-10 19:15:50|175.95|173.65|176.08|173.78|176.08|173.78|175.95|173.65|9
1652210160000|2022-05-10 19:16:00|176.09|173.79|176.32|174.02|176.34|174.04|176.09|173.79|17
1652210170000|2022-05-10 19:16:10|176.34|174.04|176.35|174.05|176.42|174.12|176.3|174|10
1652210180000|2022-05-10 19:16:20|176.36|174.06|176.2|173.9|176.44|174.14|176.19|173.89|12
1652210190000|2022-05-10 19:16:30|176.19|173.89|176|173.7|176.19|173.89|175.99|173.69|17
1652210200000|2022-05-10 19:16:40|176.01|173.71|175.98|173.68|176.06|173.76|175.9|173.6|13
1652210210000|2022-05-10 19:16:50|175.97|173.67|175.98|173.68|175.98|173.68|175.9|173.6|5
1652210220000|2022-05-10 19:17:00|175.95|173.65|175.76|173.46|175.95|173.65|175.76|173.46|19
1652210230000|2022-05-10 19:17:10|175.73|173.43|175.56|173.26|175.73|173.43|175.56|173.26|16
1652210240000|2022-05-10 19:17:20|175.49|173.19|175.37|173.07|175.5|173.2|175.27|172.97|21
1652210250000|2022-05-10 19:17:30|175.35|173.05|175.44|173.14|175.44|173.14|175.29|172.99|11
1652210260000|2022-05-10 19:17:40|175.46|173.16|175.47|173.17|175.47|173.17|175.42|173.12|5
1652210270000|2022-05-10 19:17:50|175.46|173.16|175.53|173.23|175.6|173.3|175.46|173.16|8
1652210280000|2022-05-10 19:18:00|175.54|173.24|175.56|173.26|175.71|173.41|175.54|173.24|20
1652210290000|2022-05-10 19:18:10|175.58|173.28|175.64|173.34|175.7|173.4|175.58|173.28|19
1652210300000|2022-05-10 19:18:20|175.65|173.35|175.66|173.36|175.66|173.36|175.65|173.35|2
1652210310000|2022-05-10 19:18:30|175.67|173.37|175.78|173.48|175.8|173.5|175.66|173.36|12
1652210320000|2022-05-10 19:18:40|175.79|173.49|175.97|173.67|176.01|173.71|175.79|173.49|16
1652210330000|2022-05-10 19:18:50|175.94|173.64|175.98|173.68|175.98|173.68|175.89|173.59|7
1652210340000|2022-05-10 19:19:00|175.94|173.64|176.08|173.78|176.09|173.79|175.94|173.64|9
1652210350000|2022-05-10 19:19:10|176.09|173.79|176.08|173.78|176.1|173.8|176.08|173.78|5
1652210360000|2022-05-10 19:19:20|176.09|173.79|176.1|173.8|176.1|173.8|176.07|173.77|7
1652210370000|2022-05-10 19:19:30|176.08|173.78|176.1|173.8|176.11|173.81|176.08|173.78|7
1652210380000|2022-05-10 19:19:40|176.09|173.79|175.99|173.69|176.09|173.79|175.99|173.69|7
1652210390000|2022-05-10 19:19:50|175.84|173.54|175.82|173.52|175.92|173.62|175.76|173.46|21
1652210400000|2022-05-10 19:20:00|175.8|173.5|175.83|173.53|175.83|173.53|175.76|173.46|17
1652210410000|2022-05-10 19:20:10|175.82|173.52|175.72|173.42|175.83|173.53|175.71|173.41|8
1652210420000|2022-05-10 19:20:20|175.73|173.43|175.63|173.33|175.74|173.44|175.62|173.32|12
1652210430000|2022-05-10 19:20:30|175.62|173.32|175.62|173.32|175.69|173.39|175.61|173.31|18
1652210440000|2022-05-10 19:20:40|175.61|173.31|175.48|173.18|175.62|173.32|175.46|173.16|11
1652210450000|2022-05-10 19:20:50|175.46|173.16|175.32|173.02|175.49|173.19|175.15|172.85|19
1652210460000|2022-05-10 19:21:00|175.2|172.9|175.36|173.06|175.37|173.07|175.11|172.81|18
1652210470000|2022-05-10 19:21:10|175.37|173.07|175.45|173.15|175.47|173.17|175.37|173.07|9
1652210480000|2022-05-10 19:21:20|175.44|173.14|175.35|173.05|175.45|173.15|175.35|173.05|13
1652210490000|2022-05-10 19:21:30|175.45|173.15|175.43|173.13|175.45|173.15|175.37|173.07|14
1652210500000|2022-05-10 19:21:40|175.42|173.12|175.52|173.22|175.54|173.24|175.42|173.12|18
1652210510000|2022-05-10 19:21:50|175.51|173.21|175.35|173.05|175.51|173.21|175.35|173.05|11
1652210520000|2022-05-10 19:22:00|175.2|172.9|175.11|172.81|175.2|172.9|175.11|172.81|13
1652210530000|2022-05-10 19:22:10|175.12|172.82|175.02|172.72|175.18|172.88|174.98|172.68|15
1652210540000|2022-05-10 19:22:20|175.06|172.76|175.41|173.11|175.41|173.11|175.06|172.76|14
1652210550000|2022-05-10 19:22:30|175.46|173.16|175.37|173.07|175.51|173.21|175.37|173.07|15
1652210560000|2022-05-10 19:22:40|175.36|173.06|175.24|172.94|175.52|173.22|175.24|172.94|13
1652210570000|2022-05-10 19:22:50|175.23|172.93|175.02|172.72|175.24|172.94|175.02|172.72|12
1652210580000|2022-05-10 19:23:00|175.01|172.71|175.09|172.79|175.09|172.79|174.92|172.62|13
1652210590000|2022-05-10 19:23:10|175.08|172.78|175.05|172.75|175.09|172.79|174.97|172.67|17
1652210600000|2022-05-10 19:23:20|175.06|172.76|175.05|172.75|175.06|172.76|175|172.7|11
1652210610000|2022-05-10 19:23:30|175.08|172.78|175.05|172.75|175.09|172.79|175.05|172.75|8
1652210620000|2022-05-10 19:23:40|175.03|172.73|175|172.7|175.04|172.74|175|172.7|4
1652210630000|2022-05-10 19:23:50|175.04|172.74|175.06|172.76|175.09|172.79|175.04|172.74|6
1652210640000|2022-05-10 19:24:00|175.09|172.79|175|172.7|175.09|172.79|174.99|172.69|9
1652210650000|2022-05-10 19:24:10|174.98|172.68|175.08|172.78|175.08|172.78|174.97|172.67|9
1652210660000|2022-05-10 19:24:20|175.07|172.77|174.93|172.63|175.1|172.8|174.93|172.63|13
1652210670000|2022-05-10 19:24:30|174.91|172.61|174.91|172.61|174.93|172.63|174.85|172.55|10
1652210680000|2022-05-10 19:24:40|174.87|172.57|174.83|172.53|174.88|172.58|174.82|172.52|10
1652210690000|2022-05-10 19:24:50|174.85|172.55|175|172.7|175|172.7|174.83|172.53|10
1652210700000|2022-05-10 19:25:00|175.02|172.72|175|172.7|175.08|172.78|175|172.7|11
1652210710000|2022-05-10 19:25:10|175.01|172.71|174.89|172.59|175.01|172.71|174.81|172.51|14
1652210720000|2022-05-10 19:25:20|174.83|172.53|174.9|172.6|174.9|172.6|174.83|172.53|8
1652210730000|2022-05-10 19:25:30|174.86|172.56|174.85|172.55|174.87|172.57|174.85|172.55|5
1652210740000|2022-05-10 19:25:40|174.83|172.53|174.77|172.47|174.83|172.53|174.77|172.47|9
1652210750000|2022-05-10 19:25:50|174.76|172.46|174.99|172.69|174.99|172.69|174.69|172.39|19
1652210760000|2022-05-10 19:26:00|175|172.7|174.88|172.58|175.08|172.78|174.88|172.58|13
1652210770000|2022-05-10 19:26:10|174.89|172.59|174.9|172.6|174.96|172.66|174.89|172.59|7
1652210780000|2022-05-10 19:26:20|174.89|172.59|174.81|172.51|174.91|172.61|174.79|172.49|13
1652210790000|2022-05-10 19:26:30|174.8|172.5|174.81|172.51|174.89|172.59|174.8|172.5|9
1652210800000|2022-05-10 19:26:40|174.84|172.54|174.83|172.53|174.87|172.57|174.78|172.48|18
1652210810000|2022-05-10 19:26:50|174.8|172.5|174.9|172.6|174.92|172.62|174.8|172.5|13
1652210820000|2022-05-10 19:27:00|174.98|172.68|174.99|172.69|174.99|172.69|174.98|172.68|4
1652210830000|2022-05-10 19:27:10|175|172.7|174.92|172.62|175|172.7|174.81|172.51|13
1652210840000|2022-05-10 19:27:20|174.83|172.53|174.86|172.56|174.94|172.64|174.81|172.51|12
1652210850000|2022-05-10 19:27:30|174.83|172.53|175.08|172.78|175.08|172.78|174.82|172.52|15
1652210860000|2022-05-10 19:27:40|175.09|172.79|175.12|172.82|175.2|172.9|175.09|172.79|12
1652210870000|2022-05-10 19:27:50|175.1|172.8|175.1|172.8|175.1|172.8|175.02|172.72|11
1652210880000|2022-05-10 19:28:00|175.17|172.87|175.16|172.86|175.19|172.89|175.16|172.86|7
1652210890000|2022-05-10 19:28:10|175.14|172.84|175.2|172.9|175.2|172.9|175.13|172.83|4
1652210900000|2022-05-10 19:28:20|175.29|172.99|175.45|173.15|175.46|173.16|175.29|172.99|10
1652210910000|2022-05-10 19:28:30|175.46|173.16|175.42|173.12|175.48|173.18|175.42|173.12|9
1652210920000|2022-05-10 19:28:40|175.37|173.07|175.19|172.89|175.44|173.14|175.17|172.87|14
1652210930000|2022-05-10 19:28:50|175.14|172.84|175.09|172.79|175.19|172.89|175.08|172.78|9
1652210940000|2022-05-10 19:29:00|175.06|172.76|174.96|172.66|175.1|172.8|174.93|172.63|13
1652210950000|2022-05-10 19:29:10|174.99|172.69|175.09|172.79|175.09|172.79|174.99|172.69|8
1652210960000|2022-05-10 19:29:20|175.08|172.78|174.93|172.63|175.09|172.79|174.92|172.62|8
1652210970000|2022-05-10 19:29:30|174.9|172.6|174.9|172.6|174.9|172.6|174.9|172.6|1
1652210980000|2022-05-10 19:29:40|174.87|172.57|174.88|172.58|174.89|172.59|174.78|172.48|15
1652210990000|2022-05-10 19:29:50|174.9|172.6|175.05|172.75|175.05|172.75|174.84|172.54|10
1652211000000|2022-05-10 19:30:00|175.06|172.76|175|172.7|175.06|172.76|175|172.7|7
1652211010000|2022-05-10 19:30:10|174.99|172.69|174.74|172.44|175|172.7|174.74|172.44|24
1652211020000|2022-05-10 19:30:20|174.72|172.42|174.71|172.41|174.87|172.57|174.64|172.34|16
1652211030000|2022-05-10 19:30:30|174.68|172.38|174.63|172.33|174.72|172.42|174.63|172.33|10
1652211040000|2022-05-10 19:30:40|174.64|172.34|174.6|172.3|174.7|172.4|174.6|172.3|12
1652211050000|2022-05-10 19:30:50|174.63|172.33|174.64|172.34|174.64|172.34|174.58|172.28|12
1652211060000|2022-05-10 19:31:00|174.63|172.33|174.71|172.41|174.71|172.41|174.63|172.33|13
1652211070000|2022-05-10 19:31:10|174.7|172.4|174.72|172.42|174.73|172.43|174.66|172.36|9
1652211080000|2022-05-10 19:31:20|174.75|172.45|174.66|172.36|174.75|172.45|174.61|172.31|22
1652211090000|2022-05-10 19:31:30|174.67|172.37|174.69|172.39|174.69|172.39|174.65|172.35|6
1652211100000|2022-05-10 19:31:40|174.68|172.38|174.64|172.34|174.73|172.43|174.6|172.3|20
1652211110000|2022-05-10 19:31:50|174.69|172.39|174.69|172.39|174.81|172.51|174.69|172.39|10
1652211120000|2022-05-10 19:32:00|174.7|172.4|174.97|172.67|174.97|172.67|174.7|172.4|18
1652211130000|2022-05-10 19:32:10|174.98|172.68|174.8|172.5|174.99|172.69|174.8|172.5|10
1652211140000|2022-05-10 19:32:20|174.91|172.61|174.8|172.5|174.91|172.61|174.78|172.48|8
1652211150000|2022-05-10 19:32:30|174.81|172.51|174.89|172.59|174.89|172.59|174.81|172.51|7
1652211160000|2022-05-10 19:32:40|174.91|172.61|175|172.7|175|172.7|174.91|172.61|6
1652211170000|2022-05-10 19:32:50|174.95|172.65|174.99|172.69|175|172.7|174.95|172.65|7
1652211180000|2022-05-10 19:33:00|174.98|172.68|174.9|172.6|174.99|172.69|174.9|172.6|7
1652211190000|2022-05-10 19:33:10|174.89|172.59|174.77|172.47|174.89|172.59|174.77|172.47|13
1652211200000|2022-05-10 19:33:20|174.8|172.5|174.76|172.46|174.8|172.5|174.74|172.44|10
1652211210000|2022-05-10 19:33:30|174.75|172.45|174.68|172.38|174.76|172.46|174.68|172.38|6
1652211220000|2022-05-10 19:33:40|174.69|172.39|174.66|172.36|174.69|172.39|174.66|172.36|4
1652211230000|2022-05-10 19:33:50|174.72|172.42|174.83|172.53|174.87|172.57|174.72|172.42|19
1652211240000|2022-05-10 19:34:00|174.81|172.51|174.67|172.37|174.81|172.51|174.61|172.31|21
1652211250000|2022-05-10 19:34:10|174.65|172.35|174.66|172.36|174.71|172.41|174.6|172.3|18
1652211260000|2022-05-10 19:34:20|174.67|172.37|174.67|172.37|174.67|172.37|174.67|172.37|1
1652211270000|2022-05-10 19:34:30|174.66|172.36|174.67|172.37|174.67|172.37|174.65|172.35|4
1652211280000|2022-05-10 19:34:40|174.66|172.36|174.63|172.33|174.66|172.36|174.6|172.3|4
1652211290000|2022-05-10 19:34:50|174.64|172.34|174.64|172.34|174.65|172.35|174.64|172.34|3
1652211300000|2022-05-10 19:35:00|174.65|172.35|174.71|172.41|174.71|172.41|174.64|172.34|14
1652211310000|2022-05-10 19:35:10|174.72|172.42|174.67|172.37|174.74|172.44|174.67|172.37|7
1652211320000|2022-05-10 19:35:20|174.72|172.42|174.65|172.35|174.72|172.42|174.65|172.35|6
1652211330000|2022-05-10 19:35:30|174.66|172.36|174.65|172.35|174.66|172.36|174.65|172.35|2
1652211340000|2022-05-10 19:35:40|174.64|172.34|174.56|172.26|174.67|172.37|174.53|172.23|7
1652211350000|2022-05-10 19:35:50|174.55|172.25|174.63|172.33|174.63|172.33|174.55|172.25|6
1652211360000|2022-05-10 19:36:00|174.62|172.32|174.57|172.27|174.67|172.37|174.57|172.27|14
1652211370000|2022-05-10 19:36:10|174.55|172.25|174.57|172.27|174.57|172.27|174.55|172.25|5
1652211380000|2022-05-10 19:36:20|174.56|172.26|174.58|172.28|174.6|172.3|174.56|172.26|5
1652211390000|2022-05-10 19:36:30|174.61|172.31|174.7|172.4|174.7|172.4|174.61|172.31|9
1652211400000|2022-05-10 19:36:40|174.71|172.41|174.74|172.44|174.75|172.45|174.71|172.41|9
1652211410000|2022-05-10 19:36:50|174.73|172.43|174.73|172.43|174.76|172.46|174.72|172.42|10
1652211420000|2022-05-10 19:37:00|174.74|172.44|174.61|172.31|174.74|172.44|174.61|172.31|11
1652211430000|2022-05-10 19:37:10|174.58|172.28|174.56|172.26|174.61|172.31|174.56|172.26|6
1652211440000|2022-05-10 19:37:20|174.57|172.27|174.52|172.22|174.57|172.27|174.51|172.21|6
1652211450000|2022-05-10 19:37:30|174.51|172.21|174.46|172.16|174.52|172.22|174.46|172.16|3
1652211460000|2022-05-10 19:37:40|174.43|172.13|174.29|171.99|174.48|172.18|174.27|171.97|17
1652211470000|2022-05-10 19:37:50|174.26|171.96|174.18|171.88|174.32|172.02|174.12|171.82|14
1652211480000|2022-05-10 19:38:00|174.2|171.9|174.14|171.84|174.2|171.9|174.06|171.76|12
1652211490000|2022-05-10 19:38:10|174.1|171.8|173.88|171.58|174.18|171.88|173.88|171.58|23
1652211500000|2022-05-10 19:38:20|173.87|171.57|173.81|171.51|173.92|171.62|173.79|171.49|20
1652211510000|2022-05-10 19:38:30|173.83|171.53|174.09|171.79|174.09|171.79|173.83|171.53|17
1652211520000|2022-05-10 19:38:40|174.07|171.77|174.03|171.73|174.1|171.8|174.01|171.71|8
1652211530000|2022-05-10 19:38:50|174.04|171.74|173.92|171.62|174.04|171.74|173.92|171.62|6
1652211540000|2022-05-10 19:39:00|173.91|171.61|174.02|171.72|174.11|171.81|173.91|171.61|15
1652211550000|2022-05-10 19:39:10|174.05|171.75|174.01|171.71|174.09|171.79|174.01|171.71|7
1652211560000|2022-05-10 19:39:20|173.98|171.68|173.96|171.66|173.98|171.68|173.92|171.62|9
1652211570000|2022-05-10 19:39:30|173.92|171.62|174.1|171.8|174.1|171.8|173.89|171.59|14
1652211580000|2022-05-10 19:39:40|174.09|171.79|174.06|171.76|174.1|171.8|174.01|171.71|15
1652211590000|2022-05-10 19:39:50|174.05|171.75|173.9|171.6|174.05|171.75|173.9|171.6|6
1652211600000|2022-05-10 19:40:00|173.92|171.62|173.89|171.59|173.92|171.62|173.83|171.53|8
1652211610000|2022-05-10 19:40:10|173.9|171.6|173.82|171.52|173.99|171.69|173.82|171.52|13
1652211620000|2022-05-10 19:40:20|173.81|171.51|173.8|171.5|173.83|171.53|173.8|171.5|4
1652211630000|2022-05-10 19:40:30|173.81|171.51|173.84|171.54|173.85|171.55|173.8|171.5|10
1652211640000|2022-05-10 19:40:40|173.85|171.55|173.72|171.42|173.85|171.55|173.64|171.34|17
1652211650000|2022-05-10 19:40:50|173.74|171.44|173.61|171.31|173.74|171.44|173.61|171.31|14
1652211660000|2022-05-10 19:41:00|173.57|171.27|173.77|171.47|173.86|171.56|173.52|171.22|26
1652211670000|2022-05-10 19:41:10|173.76|171.46|173.76|171.46|173.82|171.52|173.75|171.45|7
1652211680000|2022-05-10 19:41:20|173.74|171.44|173.9|171.6|173.9|171.6|173.74|171.44|7
1652211690000|2022-05-10 19:41:30|173.87|171.57|173.94|171.64|173.94|171.64|173.87|171.57|7
1652211700000|2022-05-10 19:41:40|173.9|171.6|174.17|171.87|174.17|171.87|173.84|171.54|17
1652211710000|2022-05-10 19:41:50|174.16|171.86|174.54|172.24|174.54|172.24|174.16|171.86|19
1652211720000|2022-05-10 19:42:00|174.53|172.23|174.54|172.24|174.61|172.31|174.44|172.14|13
1652211730000|2022-05-10 19:42:10|174.57|172.27|174.68|172.38|174.73|172.43|174.57|172.27|13
1652211740000|2022-05-10 19:42:20|174.72|172.42|174.78|172.48|174.93|172.63|174.71|172.41|19
1652211750000|2022-05-10 19:42:30|174.77|172.47|174.75|172.45|174.8|172.5|174.68|172.38|16
1652211760000|2022-05-10 19:42:40|174.72|172.42|174.72|172.42|174.75|172.45|174.72|172.42|7
1652211770000|2022-05-10 19:42:50|174.71|172.41|174.62|172.32|174.71|172.41|174.59|172.29|14
1652211780000|2022-05-10 19:43:00|174.61|172.31|174.56|172.26|174.61|172.31|174.52|172.22|10
1652211790000|2022-05-10 19:43:10|174.57|172.27|174.56|172.26|174.59|172.29|174.52|172.22|8
1652211800000|2022-05-10 19:43:20|174.55|172.25|174.52|172.22|174.57|172.27|174.52|172.22|7
1652211810000|2022-05-10 19:43:30|174.5|172.2|174.44|172.14|174.5|172.2|174.42|172.12|8
1652211820000|2022-05-10 19:43:40|174.41|172.11|174.53|172.23|174.53|172.23|174.41|172.11|7
1652211830000|2022-05-10 19:43:50|174.54|172.24|174.64|172.34|174.69|172.39|174.53|172.23|10
1652211840000|2022-05-10 19:44:00|174.65|172.35|174.57|172.27|174.65|172.35|174.56|172.26|7
1652211850000|2022-05-10 19:44:10|174.56|172.26|174.55|172.25|174.56|172.26|174.55|172.25|2
1652211860000|2022-05-10 19:44:20|174.57|172.27|174.55|172.25|174.58|172.28|174.49|172.19|7
1652211870000|2022-05-10 19:44:30|174.54|172.24|174.45|172.15|174.54|172.24|174.41|172.11|11
1652211880000|2022-05-10 19:44:40|174.35|172.05|174.44|172.14|174.45|172.15|174.35|172.05|4
1652211890000|2022-05-10 19:44:50|174.4|172.1|174.15|171.85|174.43|172.13|174.15|171.85|13
1652211900000|2022-05-10 19:45:00|174.16|171.86|174.19|171.89|174.19|171.89|174.11|171.81|6
1652211910000|2022-05-10 19:45:10|174.28|171.98|174.5|172.2|174.52|172.22|174.26|171.96|14
1652211920000|2022-05-10 19:45:20|174.39|172.09|174.53|172.23|174.54|172.24|174.23|171.93|20
1652211930000|2022-05-10 19:45:30|174.52|172.22|174.27|171.97|174.52|172.22|174.12|171.82|23
1652211940000|2022-05-10 19:45:40|174.31|172.01|174.26|171.96|174.31|172.01|174.26|171.96|10
1652211950000|2022-05-10 19:45:50|174.27|171.97|174.26|171.96|174.27|171.97|174.11|171.81|14
1652211960000|2022-05-10 19:46:00|174.25|171.95|174.16|171.86|174.25|171.95|174.16|171.86|7
1652211970000|2022-05-10 19:46:10|174.2|171.9|173.93|171.63|174.22|171.92|173.93|171.63|13
1652211980000|2022-05-10 19:46:20|173.96|171.66|173.99|171.69|174.02|171.72|173.93|171.63|9
1652211990000|2022-05-10 19:46:30|174.07|171.77|174.18|171.88|174.18|171.88|174.07|171.77|5
1652212000000|2022-05-10 19:46:40|174.24|171.94|174.2|171.9|174.33|172.03|174.2|171.9|4
1652212010000|2022-05-10 19:46:50|174.34|172.04|174.47|172.17|174.47|172.17|174.34|172.04|11
1652212020000|2022-05-10 19:47:00|174.46|172.16|174.51|172.21|174.55|172.25|174.46|172.16|9
1652212030000|2022-05-10 19:47:10|174.56|172.26|174.55|172.25|174.56|172.26|174.43|172.13|19
1652212040000|2022-05-10 19:47:20|174.59|172.29|174.67|172.37|174.67|172.37|174.54|172.24|22
1652212050000|2022-05-10 19:47:30|174.72|172.42|174.65|172.35|174.72|172.42|174.59|172.29|10
1652212060000|2022-05-10 19:47:40|174.66|172.36|174.69|172.39|174.75|172.45|174.64|172.34|19
1652212070000|2022-05-10 19:47:50|174.68|172.38|174.73|172.43|174.73|172.43|174.68|172.38|10
1652212080000|2022-05-10 19:48:00|174.72|172.42|174.65|172.35|174.72|172.42|174.62|172.32|10
1652212090000|2022-05-10 19:48:10|174.66|172.36|174.59|172.29|174.66|172.36|174.57|172.27|10
1652212100000|2022-05-10 19:48:20|174.58|172.28|174.59|172.29|174.61|172.31|174.57|172.27|8
1652212110000|2022-05-10 19:48:30|174.57|172.27|174.58|172.28|174.62|172.32|174.53|172.23|14
1652212120000|2022-05-10 19:48:40|174.64|172.34|174.59|172.29|174.64|172.34|174.59|172.29|6
1652212130000|2022-05-10 19:48:50|174.57|172.27|174.64|172.34|174.65|172.35|174.57|172.27|4
1652212140000|2022-05-10 19:49:00|174.59|172.29|174.81|172.51|174.84|172.54|174.58|172.28|16
1652212150000|2022-05-10 19:49:10|174.82|172.52|174.76|172.46|174.82|172.52|174.76|172.46|10
1652212160000|2022-05-10 19:49:20|174.73|172.43|174.76|172.46|174.82|172.52|174.73|172.43|4
1652212170000|2022-05-10 19:49:30|174.83|172.53|174.74|172.44|174.83|172.53|174.73|172.43|11
1652212180000|2022-05-10 19:49:40|174.73|172.43|174.61|172.31|174.73|172.43|174.61|172.31|13
1652212190000|2022-05-10 19:49:50|174.64|172.34|174.42|172.12|174.64|172.34|174.42|172.12|14
1652212200000|2022-05-10 19:50:00|174.41|172.11|174|171.7|174.45|172.15|173.97|171.67|22
1652212210000|2022-05-10 19:50:10|173.97|171.67|173.96|171.66|173.99|171.69|173.92|171.62|14
1652212220000|2022-05-10 19:50:20|173.95|171.65|174|171.7|174.09|171.79|173.9|171.6|19
1652212230000|2022-05-10 19:50:30|173.99|171.69|173.81|171.51|173.99|171.69|173.81|171.51|22
1652212240000|2022-05-10 19:50:40|173.8|171.5|173.8|171.5|173.91|171.61|173.8|171.5|5
1652212250000|2022-05-10 19:50:50|173.77|171.47|173.71|171.41|173.84|171.54|173.71|171.41|15
1652212260000|2022-05-10 19:51:00|173.72|171.42|173.64|171.34|173.77|171.47|173.56|171.26|23
1652212270000|2022-05-10 19:51:10|173.65|171.35|173.83|171.53|173.83|171.53|173.64|171.34|8
1652212280000|2022-05-10 19:51:20|173.77|171.47|173.74|171.44|173.86|171.56|173.74|171.44|11
1652212290000|2022-05-10 19:51:30|173.75|171.45|173.8|171.5|173.8|171.5|173.75|171.45|3
1652212300000|2022-05-10 19:51:40|173.85|171.55|173.74|171.44|173.89|171.59|173.74|171.44|12
1652212310000|2022-05-10 19:51:50|173.79|171.49|173.8|171.5|173.8|171.5|173.79|171.49|2
1652212320000|2022-05-10 19:52:00|173.81|171.51|173.81|171.51|173.9|171.6|173.8|171.5|8
1652212330000|2022-05-10 19:52:10|173.8|171.5|173.82|171.52|173.88|171.58|173.77|171.47|18
1652212340000|2022-05-10 19:52:20|173.81|171.51|173.86|171.56|173.88|171.58|173.74|171.44|12
1652212350000|2022-05-10 19:52:30|173.85|171.55|173.89|171.59|173.9|171.6|173.85|171.55|7
1652212360000|2022-05-10 19:52:40|173.91|171.61|173.86|171.56|173.91|171.61|173.86|171.56|3
1652212370000|2022-05-10 19:52:50|173.89|171.59|173.86|171.56|173.9|171.6|173.86|171.56|5
1652212380000|2022-05-10 19:53:00|173.85|171.55|173.9|171.6|173.9|171.6|173.85|171.55|7
1652212390000|2022-05-10 19:53:10|173.91|171.61|173.99|171.69|173.99|171.69|173.9|171.6|8
1652212400000|2022-05-10 19:53:20|173.96|171.66|174.1|171.8|174.1|171.8|173.96|171.66|11
1652212410000|2022-05-10 19:53:30|174.09|171.79|174.54|172.24|174.54|172.24|174.09|171.79|20
1652212420000|2022-05-10 19:53:40|174.55|172.25|174.68|172.38|174.68|172.38|174.54|172.24|11
1652212430000|2022-05-10 19:53:50|174.66|172.36|174.59|172.29|174.7|172.4|174.58|172.28|14
1652212440000|2022-05-10 19:54:00|174.6|172.3|174.72|172.42|174.72|172.42|174.56|172.26|10
1652212450000|2022-05-10 19:54:10|174.7|172.4|174.74|172.44|174.8|172.5|174.67|172.37|19
1652212460000|2022-05-10 19:54:20|174.7|172.4|174.67|172.37|174.72|172.42|174.67|172.37|8
1652212470000|2022-05-10 19:54:30|174.68|172.38|174.68|172.38|174.69|172.39|174.67|172.37|5
1652212480000|2022-05-10 19:54:40|174.71|172.41|174.78|172.48|174.78|172.48|174.68|172.38|5
1652212490000|2022-05-10 19:54:50|174.77|172.47|174.76|172.46|174.87|172.57|174.74|172.44|16
1652212500000|2022-05-10 19:55:00|174.78|172.48|174.69|172.39|174.83|172.53|174.66|172.36|21
1652212510000|2022-05-10 19:55:10|174.7|172.4|174.66|172.36|174.73|172.43|174.66|172.36|9
1652212520000|2022-05-10 19:55:20|174.63|172.33|174.49|172.19|174.66|172.36|174.49|172.19|13
1652212530000|2022-05-10 19:55:30|174.48|172.18|174.52|172.22|174.52|172.22|174.43|172.13|6
1652212540000|2022-05-10 19:55:40|174.51|172.21|174.5|172.2|174.51|172.21|174.5|172.2|2
1652212550000|2022-05-10 19:55:50|174.46|172.16|174.45|172.15|174.48|172.18|174.45|172.15|4
1652212560000|2022-05-10 19:56:00|174.44|172.14|174.39|172.09|174.55|172.25|174.34|172.04|17
1652212570000|2022-05-10 19:56:10|174.41|172.11|174.44|172.14|174.44|172.14|174.37|172.07|12
1652212580000|2022-05-10 19:56:20|174.38|172.08|174.55|172.25|174.6|172.3|174.38|172.08|12
1652212590000|2022-05-10 19:56:30|174.57|172.27|174.58|172.28|174.62|172.32|174.55|172.25|13
1652212600000|2022-05-10 19:56:40|174.57|172.27|174.53|172.23|174.6|172.3|174.53|172.23|9
1652212610000|2022-05-10 19:56:50|174.55|172.25|174.57|172.27|174.58|172.28|174.51|172.21|9
1652212620000|2022-05-10 19:57:00|174.63|172.33|174.56|172.26|174.63|172.33|174.56|172.26|3
1652212630000|2022-05-10 19:57:10|174.55|172.25|174.56|172.26|174.56|172.26|174.55|172.25|2
1652212650000|2022-05-10 19:57:30|174.55|172.25|174.47|172.17|174.55|172.25|174.47|172.17|7
1652212660000|2022-05-10 19:57:40|174.46|172.16|174.47|172.17|174.48|172.18|174.43|172.13|12
1652212670000|2022-05-10 19:57:50|174.46|172.16|174.38|172.08|174.47|172.17|174.38|172.08|8
1652212680000|2022-05-10 19:58:00|174.43|172.13|174.36|172.06|174.43|172.13|174.35|172.05|14
1652212690000|2022-05-10 19:58:10|174.33|172.03|174.38|172.08|174.38|172.08|174.24|171.94|12
1652212700000|2022-05-10 19:58:20|174.42|172.12|174.41|172.11|174.44|172.14|174.38|172.08|7
1652212710000|2022-05-10 19:58:30|174.38|172.08|174.63|172.33|174.64|172.34|174.38|172.08|16
1652212720000|2022-05-10 19:58:40|174.62|172.32|174.55|172.25|174.63|172.33|174.55|172.25|11
1652212730000|2022-05-10 19:58:50|174.58|172.28|174.54|172.24|174.58|172.28|174.52|172.22|9
1652212740000|2022-05-10 19:59:00|174.57|172.27|174.55|172.25|174.6|172.3|174.5|172.2|10
1652212750000|2022-05-10 19:59:10|174.54|172.24|174.45|172.15|174.54|172.24|174.44|172.14|14
1652212760000|2022-05-10 19:59:20|174.43|172.13|174.42|172.12|174.46|172.16|174.37|172.07|10
1652212770000|2022-05-10 19:59:30|174.41|172.11|174.41|172.11|174.41|172.11|174.28|171.98|17
1652212780000|2022-05-10 19:59:40|174.44|172.14|174.38|172.08|174.44|172.14|174.36|172.06|13
1652212790000|2022-05-10 19:59:50|174.43|172.13|174.14|171.84|174.46|172.16|174.09|171.79|13
1652212800000|2022-05-10 20:00:00|174.12|171.82|174.06|171.76|174.12|171.82|174.06|171.76|5
1652212810000|2022-05-10 20:00:10|174.09|171.79|173.8|171.5|174.09|171.79|173.8|171.5|12
1652212820000|2022-05-10 20:00:20|173.83|171.53|173.79|171.49|173.87|171.57|173.71|171.41|15
1652212830000|2022-05-10 20:00:30|173.78|171.48|173.86|171.56|173.86|171.56|173.78|171.48|10
1652212840000|2022-05-10 20:00:40|173.85|171.55|174|171.7|174|171.7|173.85|171.55|7
1652212850000|2022-05-10 20:00:50|174.08|171.78|174.07|171.77|174.08|171.78|174.05|171.75|4
1652212860000|2022-05-10 20:01:00|174.08|171.78|173.8|171.5|174.08|171.78|173.8|171.5|10
1652212870000|2022-05-10 20:01:10|173.78|171.48|173.77|171.47|173.87|171.57|173.77|171.47|8
1652212880000|2022-05-10 20:01:20|173.76|171.46|173.77|171.47|173.77|171.47|173.67|171.37|10
1652212890000|2022-05-10 20:01:30|173.73|171.43|173.73|171.43|173.8|171.5|173.71|171.41|18
1652212900000|2022-05-10 20:01:40|173.87|171.57|173.77|171.47|173.87|171.57|173.77|171.47|13
1652212910000|2022-05-10 20:01:50|173.76|171.46|173.74|171.44|173.83|171.53|173.72|171.42|9
1652212920000|2022-05-10 20:02:00|173.68|171.38|173.66|171.36|173.72|171.42|173.62|171.32|11
1652212930000|2022-05-10 20:02:10|173.67|171.37|173.67|171.37|173.73|171.43|173.66|171.36|8
1652212940000|2022-05-10 20:02:20|173.66|171.36|173.65|171.35|173.68|171.38|173.61|171.31|8
1652212950000|2022-05-10 20:02:30|173.64|171.34|173.64|171.34|173.68|171.38|173.59|171.29|9
1652212960000|2022-05-10 20:02:40|173.65|171.35|173.72|171.42|173.72|171.42|173.64|171.34|10
1652212970000|2022-05-10 20:02:50|173.7|171.4|173.79|171.49|173.82|171.52|173.7|171.4|8
1652212980000|2022-05-10 20:03:00|173.8|171.5|173.95|171.65|173.98|171.68|173.8|171.5|12
1652212990000|2022-05-10 20:03:10|173.93|171.63|173.79|171.49|173.97|171.67|173.79|171.49|13
1652213000000|2022-05-10 20:03:20|173.76|171.46|173.74|171.44|173.87|171.57|173.74|171.44|6
1652213010000|2022-05-10 20:03:30|173.77|171.47|173.57|171.27|173.78|171.48|173.56|171.26|22
1652213020000|2022-05-10 20:03:40|173.61|171.31|173.64|171.34|173.65|171.35|173.61|171.31|4
1652213030000|2022-05-10 20:03:50|173.61|171.31|173.64|171.34|173.65|171.35|173.61|171.31|6
1652213040000|2022-05-10 20:04:00|173.67|171.37|173.16|170.86|173.72|171.42|173.16|170.86|19
1652213050000|2022-05-10 20:04:10|173.12|170.82|173.1|170.8|173.21|170.91|173.1|170.8|14
1652213060000|2022-05-10 20:04:20|173.18|170.88|173.1|170.8|173.18|170.88|173.1|170.8|6
1652213070000|2022-05-10 20:04:30|173.18|170.88|173.48|171.18|173.54|171.24|173.15|170.85|16
1652213080000|2022-05-10 20:04:40|173.49|171.19|173.48|171.18|173.51|171.21|173.4|171.1|8
1652213090000|2022-05-10 20:04:50|173.4|171.1|173.57|171.27|173.57|171.27|173.4|171.1|11
1652213100000|2022-05-10 20:05:00|173.56|171.26|173.55|171.25|173.59|171.29|173.51|171.21|12
1652213110000|2022-05-10 20:05:10|173.59|171.29|173.74|171.44|173.74|171.44|173.58|171.28|19
1652213120000|2022-05-10 20:05:20|173.73|171.43|173.89|171.59|173.95|171.65|173.67|171.37|17
1652213130000|2022-05-10 20:05:30|173.88|171.58|173.99|171.69|174.07|171.77|173.88|171.58|15
1652213140000|2022-05-10 20:05:40|173.98|171.68|174|171.7|174.01|171.71|173.98|171.68|4
1652213150000|2022-05-10 20:05:50|173.99|171.69|174|171.7|174|171.7|173.99|171.69|2
1652213160000|2022-05-10 20:06:00|173.99|171.69|173.97|171.67|173.99|171.69|173.9|171.6|14
1652213170000|2022-05-10 20:06:10|173.99|171.69|173.99|171.69|174.03|171.73|173.97|171.67|6
1652213180000|2022-05-10 20:06:20|174|171.7|174.08|171.78|174.1|171.8|174|171.7|9
1652213190000|2022-05-10 20:06:30|174.16|171.86|174.18|171.88|174.18|171.88|174.16|171.86|3
1652213200000|2022-05-10 20:06:40|174.17|171.87|174.11|171.81|174.17|171.87|174.09|171.79|6
1652213210000|2022-05-10 20:06:50|174.09|171.79|174.09|171.79|174.1|171.8|174.09|171.79|3
1652213220000|2022-05-10 20:07:00|174.12|171.82|173.9|171.6|174.12|171.82|173.89|171.59|14
1652213230000|2022-05-10 20:07:10|173.94|171.64|173.98|171.68|173.99|171.69|173.94|171.64|6
1652213240000|2022-05-10 20:07:20|173.99|171.69|174.08|171.78|174.1|171.8|173.99|171.69|9
1652213250000|2022-05-10 20:07:30|174.1|171.8|174.18|171.88|174.19|171.89|174.1|171.8|8
1652213260000|2022-05-10 20:07:40|174.19|171.89|174.38|172.08|174.46|172.16|174.19|171.89|9
1652213280000|2022-05-10 20:08:00|174.39|172.09|174.09|171.79|174.4|172.1|174.02|171.72|17
1652213290000|2022-05-10 20:08:10|174.17|171.87|174.28|171.98|174.34|172.04|174.17|171.87|9
1652213300000|2022-05-10 20:08:20|174.26|171.96|174.31|172.01|174.35|172.05|174.25|171.95|5
1652213310000|2022-05-10 20:08:30|174.3|172|174.17|171.87|174.3|172|174.15|171.85|7
1652213320000|2022-05-10 20:08:40|174.15|171.85|174.08|171.78|174.15|171.85|174.05|171.75|7
1652213340000|2022-05-10 20:09:00|174.09|171.79|174.08|171.78|174.13|171.83|174.08|171.78|3
1652213350000|2022-05-10 20:09:10|174.1|171.8|174.08|171.78|174.1|171.8|174.08|171.78|3
1652213360000|2022-05-10 20:09:20|174.1|171.8|173.89|171.59|174.1|171.8|173.89|171.59|10
1652213370000|2022-05-10 20:09:30|173.92|171.62|173.8|171.5|173.92|171.62|173.79|171.49|13
1652213380000|2022-05-10 20:09:40|173.81|171.51|173.7|171.4|173.85|171.55|173.7|171.4|11
1652213390000|2022-05-10 20:09:50|173.73|171.43|173.67|171.37|173.75|171.45|173.67|171.37|10
1652213400000|2022-05-10 20:10:00|173.66|171.36|173.73|171.43|173.73|171.43|173.66|171.36|5
1652213410000|2022-05-10 20:10:10|173.71|171.41|173.87|171.57|173.87|171.57|173.71|171.41|13
1652213420000|2022-05-10 20:10:20|173.88|171.58|173.85|171.55|173.89|171.59|173.84|171.54|9
1652213430000|2022-05-10 20:10:30|173.91|171.61|173.91|171.61|173.91|171.61|173.91|171.61|1
1652213440000|2022-05-10 20:10:40|173.89|171.59|173.64|171.34|173.89|171.59|173.6|171.3|25
1652213450000|2022-05-10 20:10:50|173.66|171.36|173.56|171.26|173.7|171.4|173.52|171.22|18
1652213460000|2022-05-10 20:11:00|173.53|171.23|173.52|171.22|173.55|171.25|173.46|171.16|14
1652213470000|2022-05-10 20:11:10|173.47|171.17|173.46|171.16|173.5|171.2|173.37|171.07|13
1652213480000|2022-05-10 20:11:20|173.45|171.15|173.52|171.22|173.55|171.25|173.45|171.15|10
1652213490000|2022-05-10 20:11:30|173.49|171.19|173.52|171.22|173.52|171.22|173.46|171.16|12
1652213500000|2022-05-10 20:11:40|173.54|171.24|173.64|171.34|173.64|171.34|173.49|171.19|12
1652213510000|2022-05-10 20:11:50|173.65|171.35|173.83|171.53|173.83|171.53|173.65|171.35|15
1652213520000|2022-05-10 20:12:00|173.84|171.54|173.83|171.53|173.86|171.56|173.83|171.53|4
1652213530000|2022-05-10 20:12:10|173.82|171.52|173.7|171.4|173.84|171.54|173.7|171.4|15
1652213540000|2022-05-10 20:12:20|173.69|171.39|173.69|171.39|173.71|171.41|173.65|171.35|14
1652213550000|2022-05-10 20:12:30|173.72|171.42|173.66|171.36|173.72|171.42|173.65|171.35|4
1652213560000|2022-05-10 20:12:40|173.65|171.35|173.64|171.34|173.66|171.36|173.63|171.33|6
1652213570000|2022-05-10 20:12:50|173.65|171.35|173.63|171.33|173.65|171.35|173.63|171.33|3
1652213580000|2022-05-10 20:13:00|173.65|171.35|173.65|171.35|173.65|171.35|173.65|171.35|1
1652213590000|2022-05-10 20:13:10|173.63|171.33|173.57|171.27|173.63|171.33|173.57|171.27|9
1652213600000|2022-05-10 20:13:20|173.56|171.26|173.48|171.18|173.59|171.29|173.44|171.14|17
1652213610000|2022-05-10 20:13:30|173.47|171.17|173.38|171.08|173.49|171.19|173.38|171.08|13
1652213620000|2022-05-10 20:13:40|173.37|171.07|173.36|171.06|173.37|171.07|173.27|170.97|10
1652213630000|2022-05-10 20:13:50|173.37|171.07|173.36|171.06|173.4|171.1|173.35|171.05|7
1652213640000|2022-05-10 20:14:00|173.38|171.08|173.46|171.16|173.46|171.16|173.37|171.07|12
1652213650000|2022-05-10 20:14:10|173.47|171.17|173.44|171.14|173.47|171.17|173.37|171.07|10
1652213660000|2022-05-10 20:14:20|173.38|171.08|173.52|171.22|173.52|171.22|173.36|171.06|16
1652213670000|2022-05-10 20:14:30|173.5|171.2|173.66|171.36|173.66|171.36|173.5|171.2|12
1652213680000|2022-05-10 20:14:40|173.65|171.35|173.56|171.26|173.65|171.35|173.56|171.26|6
1652213690000|2022-05-10 20:14:50|173.57|171.27|173.52|171.22|173.59|171.29|173.52|171.22|7
1652213700000|2022-05-10 20:15:00|173.55|171.25|173.46|171.16|173.55|171.25|173.46|171.16|9
1652213710000|2022-05-10 20:15:10|173.45|171.15|173.37|171.07|173.46|171.16|173.37|171.07|4
1652213720000|2022-05-10 20:15:20|173.36|171.06|173.36|171.06|173.37|171.07|173.31|171.01|6
1652213730000|2022-05-10 20:15:30|173.37|171.07|173.44|171.14|173.48|171.18|173.36|171.06|17
1652213740000|2022-05-10 20:15:40|173.45|171.15|173.37|171.07|173.53|171.23|173.37|171.07|14
1652213750000|2022-05-10 20:15:50|173.35|171.05|173.57|171.27|173.57|171.27|173.33|171.03|15
1652213760000|2022-05-10 20:16:00|173.55|171.25|173.51|171.21|173.57|171.27|173.49|171.19|11
1652213770000|2022-05-10 20:16:10|173.48|171.18|173.47|171.17|173.49|171.19|173.38|171.08|15
1652213780000|2022-05-10 20:16:20|173.52|171.22|173.47|171.17|173.56|171.26|173.47|171.17|11
1652213790000|2022-05-10 20:16:30|173.48|171.18|173.55|171.25|173.56|171.26|173.47|171.17|9
1652213800000|2022-05-10 20:16:40|173.56|171.26|173.49|171.19|173.56|171.26|173.47|171.17|13
1652213810000|2022-05-10 20:16:50|173.48|171.18|173.45|171.15|173.53|171.23|173.45|171.15|11
1652213820000|2022-05-10 20:17:00|173.46|171.16|173.45|171.15|173.46|171.16|173.45|171.15|6
1652213830000|2022-05-10 20:17:10|173.44|171.14|173.37|171.07|173.44|171.14|173.35|171.05|7
1652213840000|2022-05-10 20:17:20|173.36|171.06|173.48|171.18|173.48|171.18|173.36|171.06|12
1652213850000|2022-05-10 20:17:30|173.47|171.17|173.65|171.35|173.7|171.4|173.47|171.17|20
1652213860000|2022-05-10 20:17:40|173.64|171.34|173.71|171.41|173.72|171.42|173.63|171.33|7
1652213870000|2022-05-10 20:17:50|173.66|171.36|173.65|171.35|173.72|171.42|173.65|171.35|6
1652213880000|2022-05-10 20:18:00|173.66|171.36|173.73|171.43|173.73|171.43|173.64|171.34|11
1652213890000|2022-05-10 20:18:10|173.7|171.4|173.78|171.48|173.83|171.53|173.7|171.4|10
1652213900000|2022-05-10 20:18:20|173.8|171.5|173.79|171.49|173.8|171.5|173.77|171.47|8
1652213910000|2022-05-10 20:18:30|173.78|171.48|173.85|171.55|173.86|171.56|173.78|171.48|9
1652213920000|2022-05-10 20:18:40|173.86|171.56|173.8|171.5|173.87|171.57|173.78|171.48|10
1652213930000|2022-05-10 20:18:50|173.82|171.52|173.81|171.51|173.82|171.52|173.81|171.51|2
1652213940000|2022-05-10 20:19:00|173.8|171.5|173.74|171.44|173.88|171.58|173.74|171.44|11
1652213950000|2022-05-10 20:19:10|173.73|171.43|173.73|171.43|173.76|171.46|173.72|171.42|6
1652213960000|2022-05-10 20:19:20|173.72|171.42|173.44|171.14|173.72|171.42|173.44|171.14|24
1652213970000|2022-05-10 20:19:30|173.42|171.12|173.29|170.99|173.45|171.15|173.29|170.99|18
1652213980000|2022-05-10 20:19:40|173.19|170.89|173.18|170.88|173.19|170.89|173|170.7|20
1652213990000|2022-05-10 20:19:50|173.17|170.87|173.09|170.79|173.17|170.87|173.07|170.77|10
1652214000000|2022-05-10 20:20:00|173.1|170.8|173.07|170.77|173.1|170.8|172.99|170.69|14
1652214010000|2022-05-10 20:20:10|173.02|170.72|173.1|170.8|173.17|170.87|173.02|170.72|10
1652214020000|2022-05-10 20:20:20|173.17|170.87|173.14|170.84|173.2|170.9|173.09|170.79|9
1652214030000|2022-05-10 20:20:30|173.15|170.85|173.2|170.9|173.2|170.9|173.15|170.85|10
1652214040000|2022-05-10 20:20:40|173.21|170.91|173.13|170.83|173.21|170.91|173.13|170.83|9
1652214050000|2022-05-10 20:20:50|173.07|170.77|173.09|170.79|173.15|170.85|173.03|170.73|9
1652214060000|2022-05-10 20:21:00|173.08|170.78|173.07|170.77|173.08|170.78|172.97|170.67|9
1652214070000|2022-05-10 20:21:10|173.04|170.74|172.89|170.59|173.08|170.78|172.89|170.59|8
1652214080000|2022-05-10 20:21:20|172.94|170.64|173|170.7|173.01|170.71|172.94|170.64|12
1652214090000|2022-05-10 20:21:30|173.08|170.78|172.99|170.69|173.08|170.78|172.99|170.69|6
1652214100000|2022-05-10 20:21:40|172.98|170.68|172.97|170.67|173|170.7|172.91|170.61|6
1652214110000|2022-05-10 20:21:50|172.98|170.68|173.07|170.77|173.1|170.8|172.97|170.67|7
1652214120000|2022-05-10 20:22:00|173.08|170.78|173.22|170.92|173.22|170.92|173.05|170.75|18
1652214130000|2022-05-10 20:22:10|173.18|170.88|173.22|170.92|173.25|170.95|173.18|170.88|3
1652214140000|2022-05-10 20:22:20|173.23|170.93|173.22|170.92|173.27|170.97|173.22|170.92|3
1652214150000|2022-05-10 20:22:30|173.25|170.95|173.19|170.89|173.25|170.95|173.17|170.87|6
1652214160000|2022-05-10 20:22:40|173.18|170.88|173.39|171.09|173.39|171.09|173.14|170.84|12
1652214170000|2022-05-10 20:22:50|173.37|171.07|173.36|171.06|173.37|171.07|173.35|171.05|4
1652214180000|2022-05-10 20:23:00|173.31|171.01|173.19|170.89|173.33|171.03|173.19|170.89|8
1652214190000|2022-05-10 20:23:10|173.15|170.85|173.1|170.8|173.15|170.85|173.1|170.8|4
1652214200000|2022-05-10 20:23:20|173.15|170.85|173.18|170.88|173.19|170.89|173.15|170.85|10
1652214210000|2022-05-10 20:23:30|173.17|170.87|173.16|170.86|173.19|170.89|173.08|170.78|9
1652214220000|2022-05-10 20:23:40|173.19|170.89|173.19|170.89|173.19|170.89|173.16|170.86|3
1652214230000|2022-05-10 20:23:50|173.18|170.88|173.25|170.95|173.25|170.95|173.18|170.88|7
1652214240000|2022-05-10 20:24:00|173.28|170.98|173.26|170.96|173.28|170.98|173.25|170.95|3
1652214250000|2022-05-10 20:24:10|173.25|170.95|173.26|170.96|173.26|170.96|173.25|170.95|4
1652214260000|2022-05-10 20:24:20|173.25|170.95|173.26|170.96|173.26|170.96|173.25|170.95|4
1652214270000|2022-05-10 20:24:30|173.25|170.95|173.25|170.95|173.26|170.96|173.25|170.95|7
1652214280000|2022-05-10 20:24:40|173.26|170.96|173.35|171.05|173.35|171.05|173.26|170.96|4
1652214290000|2022-05-10 20:24:50|173.36|171.06|173.36|171.06|173.4|171.1|173.35|171.05|5
1652214300000|2022-05-10 20:25:00|173.35|171.05|173.46|171.16|173.51|171.21|173.35|171.05|10
1652214310000|2022-05-10 20:25:10|173.42|171.12|173.45|171.15|173.45|171.15|173.39|171.09|5
1652214320000|2022-05-10 20:25:20|173.44|171.14|173.39|171.09|173.46|171.16|173.38|171.08|7
1652214330000|2022-05-10 20:25:30|173.4|171.1|173.36|171.06|173.4|171.1|173.27|170.97|12
1652214340000|2022-05-10 20:25:40|173.34|171.04|173.34|171.04|173.4|171.1|173.33|171.03|5
1652214350000|2022-05-10 20:25:50|173.36|171.06|173.29|170.99|173.36|171.06|173.29|170.99|4
1652214360000|2022-05-10 20:26:00|173.34|171.04|173.35|171.05|173.37|171.07|173.29|170.99|8
1652214370000|2022-05-10 20:26:10|173.37|171.07|173.37|171.07|173.37|171.07|173.36|171.06|5
1652214380000|2022-05-10 20:26:20|173.3|171|173.37|171.07|173.41|171.11|173.3|171|5
1652214410000|2022-05-10 20:26:50|173.36|171.06|173.44|171.14|173.45|171.15|173.36|171.06|5
1652214420000|2022-05-10 20:27:00|173.43|171.13|173.47|171.17|173.47|171.17|173.43|171.13|4
1652214430000|2022-05-10 20:27:10|173.46|171.16|173.5|171.2|173.5|171.2|173.45|171.15|6
1652214440000|2022-05-10 20:27:20|173.49|171.19|173.55|171.25|173.55|171.25|173.48|171.18|8
1652214450000|2022-05-10 20:27:30|173.57|171.27|173.63|171.33|173.63|171.33|173.57|171.27|6
1652214460000|2022-05-10 20:27:40|173.64|171.34|173.65|171.35|173.68|171.38|173.64|171.34|7
1652214470000|2022-05-10 20:27:50|173.66|171.36|173.55|171.25|173.67|171.37|173.55|171.25|9
1652214480000|2022-05-10 20:28:00|173.54|171.24|173.46|171.16|173.54|171.24|173.37|171.07|12
1652214490000|2022-05-10 20:28:10|173.49|171.19|173.47|171.17|173.5|171.2|173.46|171.16|6
1652214500000|2022-05-10 20:28:20|173.46|171.16|173.46|171.16|173.46|171.16|173.46|171.16|1
1652214510000|2022-05-10 20:28:30|173.49|171.19|173.54|171.24|173.54|171.24|173.49|171.19|9
1652214520000|2022-05-10 20:28:40|173.55|171.25|173.62|171.32|173.64|171.34|173.54|171.24|9
1652214530000|2022-05-10 20:28:50|173.63|171.33|173.64|171.34|173.64|171.34|173.56|171.26|9
1652214540000|2022-05-10 20:29:00|173.65|171.35|173.55|171.25|173.65|171.35|173.55|171.25|4
1652214550000|2022-05-10 20:29:10|173.57|171.27|173.49|171.19|173.57|171.27|173.49|171.19|3
1652214560000|2022-05-10 20:29:20|173.54|171.24|173.55|171.25|173.55|171.25|173.54|171.24|2
1652214570000|2022-05-10 20:29:30|173.56|171.26|173.55|171.25|173.56|171.26|173.55|171.25|2
1652214580000|2022-05-10 20:29:40|173.5|171.2|173.55|171.25|173.57|171.27|173.5|171.2|5
1652214590000|2022-05-10 20:29:50|173.54|171.24|173.53|171.23|173.54|171.24|173.53|171.23|2
1652214600000|2022-05-10 20:30:00|173.52|171.22|173.44|171.14|173.52|171.22|173.4|171.1|6
1652214610000|2022-05-10 20:30:10|173.45|171.15|173.37|171.07|173.45|171.15|173.37|171.07|7
1652214620000|2022-05-10 20:30:20|173.39|171.09|173.37|171.07|173.43|171.13|173.3|171|8
1652214630000|2022-05-10 20:30:30|173.35|171.05|173.1|170.8|173.35|171.05|173.1|170.8|15
1652214640000|2022-05-10 20:30:40|173.08|170.78|173.17|170.87|173.18|170.88|173.06|170.76|7
1652214650000|2022-05-10 20:30:50|173.16|170.86|173.09|170.79|173.18|170.88|173.04|170.74|10
1652214660000|2022-05-10 20:31:00|173.05|170.75|172.91|170.61|173.05|170.75|172.89|170.59|16
1652214670000|2022-05-10 20:31:10|172.89|170.59|172.88|170.58|172.91|170.61|172.84|170.54|7
1652214680000|2022-05-10 20:31:20|172.92|170.62|172.98|170.68|172.99|170.69|172.92|170.62|10
1652214690000|2022-05-10 20:31:30|172.97|170.67|172.89|170.59|172.97|170.67|172.89|170.59|2
1652214700000|2022-05-10 20:31:40|172.9|170.6|172.89|170.59|172.9|170.6|172.8|170.5|7
1652214710000|2022-05-10 20:31:50|172.86|170.56|172.85|170.55|172.88|170.58|172.85|170.55|6
1652214720000|2022-05-10 20:32:00|172.79|170.49|172.78|170.48|172.9|170.6|172.78|170.48|10
1652214730000|2022-05-10 20:32:10|172.77|170.47|172.61|170.31|172.77|170.47|172.57|170.27|17
1652214740000|2022-05-10 20:32:20|172.58|170.28|172.54|170.24|172.58|170.28|172.54|170.24|6
1652214750000|2022-05-10 20:32:30|172.55|170.25|172.68|170.38|172.71|170.41|172.55|170.25|18
1652214760000|2022-05-10 20:32:40|172.66|170.36|172.55|170.25|172.66|170.36|172.55|170.25|13
1652214770000|2022-05-10 20:32:50|172.56|170.26|172.65|170.35|172.65|170.35|172.55|170.25|9
1652214780000|2022-05-10 20:33:00|172.62|170.32|172.64|170.34|172.65|170.35|172.58|170.28|7
1652214790000|2022-05-10 20:33:10|172.69|170.39|172.77|170.47|172.77|170.47|172.69|170.39|8
1652214800000|2022-05-10 20:33:20|172.76|170.46|172.77|170.47|172.8|170.5|172.73|170.43|7
1652214810000|2022-05-10 20:33:30|172.76|170.46|172.8|170.5|172.81|170.51|172.76|170.46|7
1652214820000|2022-05-10 20:33:40|172.79|170.49|172.7|170.4|172.82|170.52|172.7|170.4|10
1652214830000|2022-05-10 20:33:50|172.71|170.41|172.75|170.45|172.75|170.45|172.67|170.37|7
1652214840000|2022-05-10 20:34:00|172.78|170.48|172.76|170.46|172.79|170.49|172.75|170.45|5
1652214850000|2022-05-10 20:34:10|172.79|170.49|172.79|170.49|172.8|170.5|172.77|170.47|4
1652214860000|2022-05-10 20:34:20|172.77|170.47|172.74|170.44|172.77|170.47|172.74|170.44|4
1652214870000|2022-05-10 20:34:30|172.73|170.43|172.63|170.33|172.73|170.43|172.63|170.33|11
1652214880000|2022-05-10 20:34:40|172.62|170.32|172.62|170.32|172.63|170.33|172.56|170.26|5
1652214890000|2022-05-10 20:34:50|172.63|170.33|172.7|170.4|172.71|170.41|172.61|170.31|10
1652214900000|2022-05-10 20:35:00|172.69|170.39|172.64|170.34|172.69|170.39|172.62|170.32|7
1652214910000|2022-05-10 20:35:10|172.63|170.33|172.51|170.21|172.63|170.33|172.51|170.21|11
1652214920000|2022-05-10 20:35:20|172.49|170.19|172.43|170.13|172.51|170.21|172.43|170.13|5
1652214930000|2022-05-10 20:35:30|172.45|170.15|172.46|170.16|172.49|170.19|172.4|170.1|15
1652214940000|2022-05-10 20:35:40|172.51|170.21|172.51|170.21|172.52|170.22|172.5|170.2|5
1652214950000|2022-05-10 20:35:50|172.48|170.18|172.51|170.21|172.51|170.21|172.46|170.16|8
1652214960000|2022-05-10 20:36:00|172.48|170.18|172.58|170.28|172.58|170.28|172.45|170.15|9
1652214970000|2022-05-10 20:36:10|172.59|170.29|172.75|170.45|172.75|170.45|172.59|170.29|14
1652214980000|2022-05-10 20:36:20|172.77|170.47|172.96|170.66|172.96|170.66|172.72|170.42|20
1652214990000|2022-05-10 20:36:30|172.94|170.64|173.16|170.86|173.16|170.86|172.92|170.62|17
1652215000000|2022-05-10 20:36:40|173.24|170.94|173.33|171.03|173.46|171.16|173.24|170.94|16
1652215010000|2022-05-10 20:36:50|173.34|171.04|173.36|171.06|173.38|171.08|173.32|171.02|6
1652215020000|2022-05-10 20:37:00|173.38|171.08|173.38|171.08|173.39|171.09|173.36|171.06|10
1652215030000|2022-05-10 20:37:10|173.37|171.07|173.1|170.8|173.37|171.07|173.1|170.8|14
1652215040000|2022-05-10 20:37:20|173.06|170.76|173.09|170.79|173.1|170.8|173.03|170.73|9
1652215050000|2022-05-10 20:37:30|173.11|170.81|172.99|170.69|173.11|170.81|172.99|170.69|6
1652215060000|2022-05-10 20:37:40|173|170.7|172.85|170.55|173|170.7|172.84|170.54|10
1652215070000|2022-05-10 20:37:50|172.84|170.54|172.88|170.58|172.9|170.6|172.84|170.54|10
1652215080000|2022-05-10 20:38:00|172.85|170.55|172.86|170.56|172.86|170.56|172.8|170.5|10
1652215090000|2022-05-10 20:38:10|172.88|170.58|172.91|170.61|173.05|170.75|172.84|170.54|16
1652215100000|2022-05-10 20:38:20|172.89|170.59|172.85|170.55|172.91|170.61|172.85|170.55|8
1652215110000|2022-05-10 20:38:30|172.83|170.53|172.82|170.52|172.88|170.58|172.8|170.5|7
1652215120000|2022-05-10 20:38:40|172.89|170.59|172.99|170.69|173.05|170.75|172.87|170.57|15
1652215130000|2022-05-10 20:38:50|173|170.7|173|170.7|173.02|170.72|172.99|170.69|5
1652215140000|2022-05-10 20:39:00|173.02|170.72|173|170.7|173.05|170.75|172.99|170.69|9
1652215150000|2022-05-10 20:39:10|172.99|170.69|172.9|170.6|172.99|170.69|172.9|170.6|4
1652215170000|2022-05-10 20:39:30|172.89|170.59|172.89|170.59|172.92|170.62|172.89|170.59|4
1652215180000|2022-05-10 20:39:40|172.88|170.58|172.83|170.53|172.88|170.58|172.8|170.5|6
1652215190000|2022-05-10 20:39:50|172.74|170.44|172.76|170.46|172.83|170.53|172.74|170.44|5
1652215200000|2022-05-10 20:40:00|172.75|170.45|172.78|170.48|172.78|170.48|172.7|170.4|9
1652215210000|2022-05-10 20:40:10|172.81|170.51|172.83|170.53|172.87|170.57|172.79|170.49|11
1652215220000|2022-05-10 20:40:20|172.82|170.52|172.74|170.44|172.82|170.52|172.7|170.4|7
1652215230000|2022-05-10 20:40:30|172.72|170.42|172.74|170.44|172.74|170.44|172.72|170.42|3
1652215240000|2022-05-10 20:40:40|172.73|170.43|172.75|170.45|172.76|170.46|172.7|170.4|13
1652215250000|2022-05-10 20:40:50|172.71|170.41|172.56|170.26|172.72|170.42|172.56|170.26|16
1652215260000|2022-05-10 20:41:00|172.61|170.31|172.58|170.28|172.63|170.33|172.57|170.27|5
1652215270000|2022-05-10 20:41:10|172.52|170.22|172.54|170.24|172.58|170.28|172.52|170.22|6
1652215280000|2022-05-10 20:41:20|172.55|170.25|172.44|170.14|172.56|170.26|172.43|170.13|12
1652215290000|2022-05-10 20:41:30|172.47|170.17|172.5|170.2|172.51|170.21|172.41|170.11|10
1652215300000|2022-05-10 20:41:40|172.49|170.19|172.48|170.18|172.49|170.19|172.48|170.18|2
1652215310000|2022-05-10 20:41:50|172.53|170.23|172.51|170.21|172.56|170.26|172.5|170.2|10
1652215320000|2022-05-10 20:42:00|172.52|170.22|172.55|170.25|172.55|170.25|172.52|170.22|9
1652215330000|2022-05-10 20:42:10|172.54|170.24|172.55|170.25|172.57|170.27|172.52|170.22|12
1652215340000|2022-05-10 20:42:20|172.54|170.24|172.53|170.23|172.55|170.25|172.51|170.21|8
1652215350000|2022-05-10 20:42:30|172.52|170.22|172.53|170.23|172.53|170.23|172.48|170.18|3
1652215360000|2022-05-10 20:42:40|172.48|170.18|172.47|170.17|172.48|170.18|172.47|170.17|2
1652215370000|2022-05-10 20:42:50|172.54|170.24|172.46|170.16|172.54|170.24|172.41|170.11|12
1652215380000|2022-05-10 20:43:00|172.45|170.15|172.43|170.13|172.46|170.16|172.43|170.13|5
1652215390000|2022-05-10 20:43:10|172.38|170.08|172.35|170.05|172.38|170.08|172.35|170.05|3
1652215400000|2022-05-10 20:43:20|172.36|170.06|172.39|170.09|172.39|170.09|172.35|170.05|6
1652215410000|2022-05-10 20:43:30|172.38|170.08|172.3|170|172.38|170.08|172.27|169.97|9
1652215420000|2022-05-10 20:43:40|172.32|170.02|172.34|170.04|172.39|170.09|172.25|169.95|14
1652215430000|2022-05-10 20:43:50|172.35|170.05|172.36|170.06|172.41|170.11|172.3|170|9
1652215440000|2022-05-10 20:44:00|172.39|170.09|172.54|170.24|172.54|170.24|172.39|170.09|11
1652215450000|2022-05-10 20:44:10|172.57|170.27|172.54|170.24|172.6|170.3|172.54|170.24|9
1652215460000|2022-05-10 20:44:20|172.51|170.21|172.52|170.22|172.52|170.22|172.49|170.19|5
1652215470000|2022-05-10 20:44:30|172.51|170.21|172.47|170.17|172.56|170.26|172.47|170.17|14
1652215480000|2022-05-10 20:44:40|172.46|170.16|172.45|170.15|172.47|170.17|172.41|170.11|6
1652215490000|2022-05-10 20:44:50|172.4|170.1|172.36|170.06|172.4|170.1|172.36|170.06|3
1652215500000|2022-05-10 20:45:00|172.4|170.1|172.4|170.1|172.42|170.12|172.35|170.05|6
1652215510000|2022-05-10 20:45:10|172.35|170.05|172.39|170.09|172.4|170.1|172.28|169.98|4
1652215520000|2022-05-10 20:45:20|172.37|170.07|172.37|170.07|172.38|170.08|172.37|170.07|3
1652215540000|2022-05-10 20:45:40|172.38|170.08|172.38|170.08|172.38|170.08|172.38|170.08|1
1652215550000|2022-05-10 20:45:50|172.36|170.06|172.42|170.12|172.44|170.14|172.36|170.06|10
1652215570000|2022-05-10 20:46:10|172.44|170.14|172.45|170.15|172.49|170.19|172.44|170.14|9
1652215580000|2022-05-10 20:46:20|172.46|170.16|172.38|170.08|172.46|170.16|172.37|170.07|9
1652215590000|2022-05-10 20:46:30|172.37|170.07|172.32|170.02|172.37|170.07|172.28|169.98|13
1652215600000|2022-05-10 20:46:40|172.33|170.03|172.42|170.12|172.44|170.14|172.32|170.02|10
1652215610000|2022-05-10 20:46:50|172.46|170.16|172.57|170.27|172.6|170.3|172.46|170.16|16
1652215620000|2022-05-10 20:47:00|172.58|170.28|172.65|170.35|172.66|170.36|172.56|170.26|11
1652215630000|2022-05-10 20:47:10|172.66|170.36|172.5|170.2|172.67|170.37|172.5|170.2|22
1652215640000|2022-05-10 20:47:20|172.51|170.21|172.56|170.26|172.57|170.27|172.48|170.18|10
1652215650000|2022-05-10 20:47:30|172.57|170.27|172.63|170.33|172.64|170.34|172.54|170.24|8
1652215660000|2022-05-10 20:47:40|172.64|170.34|172.66|170.36|172.66|170.36|172.57|170.27|12
1652215670000|2022-05-10 20:47:50|172.61|170.31|172.58|170.28|172.67|170.37|172.53|170.23|10
1652215680000|2022-05-10 20:48:00|172.57|170.27|172.56|170.26|172.57|170.27|172.54|170.24|8
1652215690000|2022-05-10 20:48:10|172.49|170.19|172.53|170.23|172.58|170.28|172.49|170.19|8
1652215700000|2022-05-10 20:48:20|172.52|170.22|172.42|170.12|172.54|170.24|172.41|170.11|12
1652215710000|2022-05-10 20:48:30|172.44|170.14|172.44|170.14|172.44|170.14|172.43|170.13|3
1652215720000|2022-05-10 20:48:40|172.45|170.15|172.46|170.16|172.53|170.23|172.44|170.14|11
1652215730000|2022-05-10 20:48:50|172.45|170.15|172.35|170.05|172.45|170.15|172.26|169.96|11
1652215740000|2022-05-10 20:49:00|172.34|170.04|171.87|169.57|172.34|170.04|171.87|169.57|14
1652215750000|2022-05-10 20:49:10|171.86|169.56|171.79|169.49|171.91|169.61|171.79|169.49|18
1652215760000|2022-05-10 20:49:20|171.75|169.45|171.76|169.46|171.83|169.53|171.75|169.45|11
1652215770000|2022-05-10 20:49:30|171.77|169.47|171.75|169.45|171.79|169.49|171.75|169.45|9
1652215780000|2022-05-10 20:49:40|171.74|169.44|171.74|169.44|171.75|169.45|171.66|169.36|12
1652215790000|2022-05-10 20:49:50|171.73|169.43|171.52|169.22|171.79|169.49|171.5|169.2|22
1652215800000|2022-05-10 20:50:00|171.55|169.25|170.9|168.6|171.55|169.25|170.84|168.54|28
1652215810000|2022-05-10 20:50:10|170.91|168.61|171.12|168.82|171.3|169|170.91|168.61|16
1652215820000|2022-05-10 20:50:20|171.13|168.83|170.73|168.43|171.48|169.18|170.73|168.43|28
1652215830000|2022-05-10 20:50:30|170.72|168.42|170.77|168.47|170.78|168.48|170.67|168.37|23
1652215840000|2022-05-10 20:50:40|170.72|168.42|170.77|168.47|170.85|168.55|170.72|168.42|17
1652215850000|2022-05-10 20:50:50|170.72|168.42|170.79|168.49|170.87|168.57|170.7|168.4|13
1652215860000|2022-05-10 20:51:00|170.82|168.52|170.66|168.36|170.82|168.52|170.57|168.27|23
1652215870000|2022-05-10 20:51:10|170.67|168.37|170.77|168.47|170.8|168.5|170.63|168.33|17
1652215880000|2022-05-10 20:51:20|170.68|168.38|170.73|168.43|170.77|168.47|170.68|168.38|12
1652215890000|2022-05-10 20:51:30|170.72|168.42|170.87|168.57|170.88|168.58|170.62|168.32|20
1652215900000|2022-05-10 20:51:40|170.83|168.53|170.84|168.54|170.88|168.58|170.75|168.45|12
1652215910000|2022-05-10 20:51:50|170.85|168.55|170.8|168.5|170.89|168.59|170.75|168.45|21
1652215920000|2022-05-10 20:52:00|170.78|168.48|170.84|168.54|170.88|168.58|170.78|168.48|13
1652215930000|2022-05-10 20:52:10|170.78|168.48|170.76|168.46|170.79|168.49|170.76|168.46|4
1652215940000|2022-05-10 20:52:20|170.82|168.52|170.92|168.62|170.95|168.65|170.8|168.5|15
1652215950000|2022-05-10 20:52:30|170.98|168.68|171.05|168.75|171.05|168.75|170.98|168.68|4
1652215960000|2022-05-10 20:52:40|171.08|168.78|171.1|168.8|171.1|168.8|171.06|168.76|5
1652215970000|2022-05-10 20:52:50|171.13|168.83|171|168.7|171.27|168.97|171|168.7|15
1652215980000|2022-05-10 20:53:00|171.01|168.71|170.92|168.62|171.02|168.72|170.92|168.62|11
1652215990000|2022-05-10 20:53:10|170.91|168.61|170.85|168.55|170.91|168.61|170.8|168.5|14
1652216000000|2022-05-10 20:53:20|170.89|168.59|170.93|168.63|170.93|168.63|170.89|168.59|6
1652216010000|2022-05-10 20:53:30|170.92|168.62|170.99|168.69|171|168.7|170.9|168.6|6
1652216020000|2022-05-10 20:53:40|170.98|168.68|171.25|168.95|171.27|168.97|170.98|168.68|11
1652216030000|2022-05-10 20:53:50|171.29|168.99|171.31|169.01|171.41|169.11|171.29|168.99|17
1652216040000|2022-05-10 20:54:00|171.28|168.98|171.32|169.02|171.39|169.09|171.24|168.94|12
1652216050000|2022-05-10 20:54:10|171.33|169.03|171.35|169.05|171.39|169.09|171.26|168.96|16
1652216060000|2022-05-10 20:54:20|171.37|169.07|171.4|169.1|171.45|169.15|171.37|169.07|12
1652216070000|2022-05-10 20:54:30|171.41|169.11|171.46|169.16|171.46|169.16|171.36|169.06|10
1652216080000|2022-05-10 20:54:40|171.48|169.18|171.52|169.22|171.52|169.22|171.46|169.16|9
1652216090000|2022-05-10 20:54:50|171.53|169.23|171.62|169.32|171.64|169.34|171.53|169.23|9
1652216100000|2022-05-10 20:55:00|171.63|169.33|171.73|169.43|171.73|169.43|171.63|169.33|9
1652216110000|2022-05-10 20:55:10|171.74|169.44|171.51|169.21|171.74|169.44|171.5|169.2|22
1652216120000|2022-05-10 20:55:20|171.5|169.2|171.4|169.1|171.5|169.2|171.4|169.1|7
1652216130000|2022-05-10 20:55:30|171.41|169.11|171.47|169.17|171.49|169.19|171.41|169.11|4
1652216140000|2022-05-10 20:55:40|171.47|169.17|171.47|169.17|171.49|169.19|171.46|169.16|5
1652216150000|2022-05-10 20:55:50|171.54|169.24|171.55|169.25|171.55|169.25|171.49|169.19|11
1652216160000|2022-05-10 20:56:00|171.54|169.24|171.52|169.22|171.55|169.25|171.5|169.2|7
1652216170000|2022-05-10 20:56:10|171.53|169.23|171.4|169.1|171.54|169.24|171.37|169.07|23
1652216180000|2022-05-10 20:56:20|171.34|169.04|171.32|169.02|171.36|169.06|171.32|169.02|6
1652216190000|2022-05-10 20:56:30|171.34|169.04|171.46|169.16|171.47|169.17|171.34|169.04|15
1652216200000|2022-05-10 20:56:40|171.45|169.15|171.4|169.1|171.45|169.15|171.37|169.07|6
1652216210000|2022-05-10 20:56:50|171.39|169.09|171.38|169.08|171.41|169.11|171.37|169.07|5
1652216220000|2022-05-10 20:57:00|171.37|169.07|171.4|169.1|171.4|169.1|171.37|169.07|5
1652216230000|2022-05-10 20:57:10|171.39|169.09|171.54|169.24|171.56|169.26|171.39|169.09|14
1652216240000|2022-05-10 20:57:20|171.51|169.21|171.49|169.19|171.54|169.24|171.45|169.15|12
1652216250000|2022-05-10 20:57:30|171.5|169.2|171.47|169.17|171.5|169.2|171.42|169.12|11
1652216260000|2022-05-10 20:57:40|171.52|169.22|171.39|169.09|171.53|169.23|171.37|169.07|10
1652216270000|2022-05-10 20:57:50|171.44|169.14|171.38|169.08|171.46|169.16|171.38|169.08|12
1652216280000|2022-05-10 20:58:00|171.37|169.07|171.48|169.18|171.48|169.18|171.36|169.06|20
1652216290000|2022-05-10 20:58:10|171.47|169.17|171.56|169.26|171.56|169.26|171.45|169.15|17
1652216300000|2022-05-10 20:58:20|171.55|169.25|171.51|169.21|171.58|169.28|171.51|169.21|4
1652216310000|2022-05-10 20:58:30|171.5|169.2|171.41|169.11|171.5|169.2|171.37|169.07|12
1652216320000|2022-05-10 20:58:40|171.42|169.12|171.39|169.09|171.42|169.12|171.36|169.06|4
1652216330000|2022-05-10 20:58:50|171.36|169.06|171.36|169.06|171.36|169.06|171.36|169.06|1
1652216340000|2022-05-10 20:59:00|171.33|169.03|171.36|169.06|171.39|169.09|171.33|169.03|3
1652216350000|2022-05-10 20:59:10|171.39|169.09|171.15|168.85|171.39|169.09|171.12|168.82|9
1652216360000|2022-05-10 20:59:20|171.12|168.82|171.46|169.16|171.47|169.17|171.12|168.82|20
1652216370000|2022-05-10 20:59:30|171.47|169.17|171.51|169.21|171.54|169.24|171.47|169.17|9
1652216380000|2022-05-10 20:59:40|171.52|169.22|171.55|169.25|171.55|169.25|171.52|169.22|11
1652216390000|2022-05-10 20:59:50|171.56|169.26|171.61|169.31|171.62|169.32|171.56|169.26|6
1652216400000|2022-05-10 21:00:00|171.62|169.32|171.55|169.25|171.71|169.41|171.54|169.24|14
1652216410000|2022-05-10 21:00:10|171.54|169.24|171.51|169.21|171.56|169.26|171.49|169.19|10
1652216420000|2022-05-10 21:00:20|171.52|169.22|171.45|169.15|171.52|169.22|171.45|169.15|5
1652216430000|2022-05-10 21:00:30|171.43|169.13|171.12|168.82|171.43|169.13|171.09|168.79|16
1652216440000|2022-05-10 21:00:40|171.13|168.83|171.47|169.17|171.47|169.17|171.13|168.83|10
1652216450000|2022-05-10 21:00:50|171.48|169.18|171.74|169.44|171.74|169.44|171.48|169.18|15
1652216460000|2022-05-10 21:01:00|171.75|169.45|171.79|169.49|171.79|169.49|171.74|169.44|4
1652216470000|2022-05-10 21:01:10|171.8|169.5|171.76|169.46|171.81|169.51|171.71|169.41|15
1652216480000|2022-05-10 21:01:20|171.78|169.48|171.76|169.46|171.81|169.51|171.74|169.44|14
1652216490000|2022-05-10 21:01:30|171.75|169.45|171.98|169.68|172.01|169.71|171.75|169.45|11
1652216500000|2022-05-10 21:01:40|171.97|169.67|172.09|169.79|172.09|169.79|171.97|169.67|10
1652216510000|2022-05-10 21:01:50|172.08|169.78|172.11|169.81|172.15|169.85|172.08|169.78|14
1652216520000|2022-05-10 21:02:00|172.12|169.82|172.08|169.78|172.15|169.85|172.04|169.74|12
1652216530000|2022-05-10 21:02:10|172.1|169.8|172.5|170.2|172.5|170.2|172.07|169.77|9
1652216540000|2022-05-10 21:02:20|172.51|170.21|172.62|170.32|172.63|170.33|172.51|170.21|17
1652216550000|2022-05-10 21:02:30|172.64|170.34|172.56|170.26|172.64|170.34|172.54|170.24|12
1652216560000|2022-05-10 21:02:40|172.55|170.25|172.63|170.33|172.64|170.34|172.55|170.25|11
1652216570000|2022-05-10 21:02:50|172.67|170.37|172.65|170.35|172.7|170.4|172.64|170.34|12
1652216580000|2022-05-10 21:03:00|172.64|170.34|172.59|170.29|172.66|170.36|172.59|170.29|10
1652216590000|2022-05-10 21:03:10|172.58|170.28|172.56|170.26|172.62|170.32|172.56|170.26|4
1652216600000|2022-05-10 21:03:20|172.57|170.27|172.52|170.22|172.57|170.27|172.52|170.22|9
1652216610000|2022-05-10 21:03:30|172.53|170.23|172.57|170.27|172.57|170.27|172.5|170.2|11
1652216620000|2022-05-10 21:03:40|172.56|170.26|172.14|169.84|172.56|170.26|172.1|169.8|11
1652216630000|2022-05-10 21:03:50|172.13|169.83|172.14|169.84|172.14|169.84|172.06|169.76|8
1652216640000|2022-05-10 21:04:00|172.15|169.85|172.06|169.76|172.15|169.85|172.06|169.76|6
1652216650000|2022-05-10 21:04:10|172.07|169.77|172.08|169.78|172.08|169.78|172.07|169.77|2
1652216660000|2022-05-10 21:04:20|172.06|169.76|172|169.7|172.06|169.76|171.96|169.66|11
1652216670000|2022-05-10 21:04:30|172.01|169.71|171.89|169.59|172.02|169.72|171.89|169.59|10
1652216680000|2022-05-10 21:04:40|171.9|169.6|171.91|169.61|171.91|169.61|171.89|169.59|4
1652216690000|2022-05-10 21:04:50|171.9|169.6|171.78|169.48|171.9|169.6|171.77|169.47|12
1652216700000|2022-05-10 21:05:00|171.77|169.47|171.73|169.43|171.77|169.47|171.69|169.39|10
1652216710000|2022-05-10 21:05:10|171.72|169.42|171.91|169.61|171.92|169.62|171.7|169.4|18
1652216720000|2022-05-10 21:05:20|171.9|169.6|171.9|169.6|171.92|169.62|171.88|169.58|11
1652216730000|2022-05-10 21:05:30|171.91|169.61|171.97|169.67|171.97|169.67|171.91|169.61|3
1652216740000|2022-05-10 21:05:40|171.9|169.6|171.91|169.61|171.92|169.62|171.89|169.59|6
1652216750000|2022-05-10 21:05:50|171.92|169.62|171.95|169.65|171.97|169.67|171.92|169.62|11
1652216760000|2022-05-10 21:06:00|171.94|169.64|171.86|169.56|171.97|169.67|171.86|169.56|13
1652216770000|2022-05-10 21:06:10|171.84|169.54|171.85|169.55|171.85|169.55|171.83|169.53|4
1652216780000|2022-05-10 21:06:20|171.84|169.54|171.88|169.58|171.89|169.59|171.82|169.52|11
1652216790000|2022-05-10 21:06:30|171.89|169.59|171.72|169.42|171.89|169.59|171.72|169.42|6
1652216800000|2022-05-10 21:06:40|171.73|169.43|171.68|169.38|171.73|169.43|171.68|169.38|8
1652216810000|2022-05-10 21:06:50|171.67|169.37|171.58|169.28|171.67|169.37|171.58|169.28|12
1652216820000|2022-05-10 21:07:00|171.57|169.27|171.42|169.12|171.57|169.27|171.32|169.02|20
1652216830000|2022-05-10 21:07:10|171.43|169.13|171.45|169.15|171.46|169.16|171.41|169.11|11
1652216840000|2022-05-10 21:07:20|171.44|169.14|171.42|169.12|171.44|169.14|171.42|169.12|7
1652216850000|2022-05-10 21:07:30|171.44|169.14|171.37|169.07|171.44|169.14|171.33|169.03|15
1652216860000|2022-05-10 21:07:40|171.34|169.04|171.2|168.9|171.35|169.05|171.2|168.9|7
1652216870000|2022-05-10 21:07:50|171.17|168.87|171.1|168.8|171.17|168.87|171.08|168.78|10
1652216880000|2022-05-10 21:08:00|171.09|168.79|171.02|168.72|171.09|168.79|170.98|168.68|14
1652216890000|2022-05-10 21:08:10|171.03|168.73|171.03|168.73|171.11|168.81|171.02|168.72|15
1652216900000|2022-05-10 21:08:20|171.05|168.75|171.11|168.81|171.11|168.81|171.03|168.73|12
1652216910000|2022-05-10 21:08:30|171.1|168.8|171.14|168.84|171.18|168.88|171.1|168.8|11
1652216920000|2022-05-10 21:08:40|171.16|168.86|171.19|168.89|171.19|168.89|171.14|168.84|6
1652216930000|2022-05-10 21:08:50|171.2|168.9|171.15|168.85|171.2|168.9|171.14|168.84|7
1652216940000|2022-05-10 21:09:00|171.14|168.84|171.42|169.12|171.42|169.12|171.14|168.84|14
1652216950000|2022-05-10 21:09:10|171.41|169.11|171.07|168.77|171.42|169.12|171.07|168.77|11
1652216960000|2022-05-10 21:09:20|171.09|168.79|171.05|168.75|171.18|168.88|171.05|168.75|12
1652216970000|2022-05-10 21:09:30|171.04|168.74|171.04|168.74|171.04|168.74|171.04|168.74|1
1652216980000|2022-05-10 21:09:40|171.05|168.75|171|168.7|171.05|168.75|170.99|168.69|6
1652216990000|2022-05-10 21:09:50|170.99|168.69|170.88|168.58|170.99|168.69|170.88|168.58|10
1652217000000|2022-05-10 21:10:00|170.84|168.54|170.78|168.48|170.86|168.56|170.76|168.46|8
1652217010000|2022-05-10 21:10:10|170.8|168.5|170.93|168.63|170.95|168.65|170.79|168.49|14
1652217020000|2022-05-10 21:10:20|170.94|168.64|170.97|168.67|171.03|168.73|170.94|168.64|18
1652217030000|2022-05-10 21:10:30|170.98|168.68|170.98|168.68|170.99|168.69|170.98|168.68|3
1652217040000|2022-05-10 21:10:40|170.95|168.65|170.68|168.38|170.97|168.67|170.67|168.37|21
1652217050000|2022-05-10 21:10:50|170.67|168.37|170.52|168.22|170.67|168.37|170.52|168.22|17
1652217060000|2022-05-10 21:11:00|170.55|168.25|170.4|168.1|170.55|168.25|170.4|168.1|21
1652217070000|2022-05-10 21:11:10|170.32|168.02|169.91|167.61|170.32|168.02|169.91|167.61|24
1652217080000|2022-05-10 21:11:20|169.88|167.58|169.85|167.55|169.9|167.6|169.84|167.54|9
1652217090000|2022-05-10 21:11:30|169.86|167.56|169.88|167.58|169.88|167.58|169.75|167.45|23
1652217100000|2022-05-10 21:11:40|169.89|167.59|169.88|167.58|169.9|167.6|169.87|167.57|9
1652217110000|2022-05-10 21:11:50|169.8|167.5|169.85|167.55|169.9|167.6|169.79|167.49|8
1652217120000|2022-05-10 21:12:00|169.87|167.57|169.82|167.52|169.92|167.62|169.82|167.52|22
1652217130000|2022-05-10 21:12:10|169.81|167.51|169.66|167.36|169.84|167.54|169.47|167.17|27
1652217140000|2022-05-10 21:12:20|169.62|167.32|169.67|167.37|169.76|167.46|169.62|167.32|19
1652217150000|2022-05-10 21:12:30|169.68|167.38|170.05|167.75|170.05|167.75|169.68|167.38|21
1652217160000|2022-05-10 21:12:40|170.01|167.71|170.02|167.72|170.11|167.81|170.01|167.71|11
1652217170000|2022-05-10 21:12:50|170.03|167.73|169.9|167.6|170.04|167.74|169.9|167.6|11
1652217180000|2022-05-10 21:13:00|169.98|167.68|169.98|167.68|170.06|167.76|169.94|167.64|15
1652217190000|2022-05-10 21:13:10|169.95|167.65|169.82|167.52|169.95|167.65|169.81|167.51|13
1652217200000|2022-05-10 21:13:20|169.8|167.5|169.88|167.58|169.88|167.58|169.8|167.5|5
1652217210000|2022-05-10 21:13:30|169.89|167.59|169.79|167.49|169.89|167.59|169.79|167.49|14
1652217220000|2022-05-10 21:13:40|169.81|167.51|169.66|167.36|169.82|167.52|169.64|167.34|11
1652217230000|2022-05-10 21:13:50|169.67|167.37|169.56|167.26|169.76|167.46|169.55|167.25|19
1652217240000|2022-05-10 21:14:00|169.46|167.16|169.68|167.38|169.7|167.4|169.43|167.13|13
1652217250000|2022-05-10 21:14:10|169.74|167.44|170.03|167.73|170.03|167.73|169.74|167.44|18
1652217260000|2022-05-10 21:14:20|170.04|167.74|170.37|168.07|170.46|168.16|170.03|167.73|19
1652217270000|2022-05-10 21:14:30|170.36|168.06|170.08|167.78|170.36|168.06|170.07|167.77|12
1652217280000|2022-05-10 21:14:40|170.07|167.77|170.25|167.95|170.26|167.96|170.03|167.73|14
1652217290000|2022-05-10 21:14:50|170.24|167.94|170.26|167.96|170.28|167.98|170.24|167.94|4
1652217300000|2022-05-10 21:15:00|170.25|167.95|170.12|167.82|170.27|167.97|170.09|167.79|10
1652217310000|2022-05-10 21:15:10|170.11|167.81|170.18|167.88|170.18|167.88|170.09|167.79|10
1652217320000|2022-05-10 21:15:20|170.19|167.89|170.27|167.97|170.32|168.02|170.19|167.89|5
1652217330000|2022-05-10 21:15:30|170.31|168.01|170.37|168.07|170.42|168.12|170.26|167.96|14
1652217340000|2022-05-10 21:15:40|170.3|168|170.46|168.16|170.46|168.16|170.3|168|8
1652217350000|2022-05-10 21:15:50|170.5|168.2|170.34|168.04|170.5|168.2|170.34|168.04|22
1652217360000|2022-05-10 21:16:00|170.31|168.01|170.19|167.89|170.32|168.02|170.12|167.82|12
1652217380000|2022-05-10 21:16:20|170.23|167.93|170.2|167.9|170.23|167.93|170.18|167.88|6
1652217390000|2022-05-10 21:16:30|170.25|167.95|170.2|167.9|170.25|167.95|170.2|167.9|3
1652217400000|2022-05-10 21:16:40|170.11|167.81|170.15|167.85|170.15|167.85|170.11|167.81|3
1652217410000|2022-05-10 21:16:50|170.13|167.83|170.18|167.88|170.18|167.88|170.02|167.72|10
1652217420000|2022-05-10 21:17:00|170.19|167.89|170.22|167.92|170.22|167.92|170.18|167.88|4
1652217430000|2022-05-10 21:17:10|170.19|167.89|170.2|167.9|170.2|167.9|170.19|167.89|2
1652217440000|2022-05-10 21:17:20|170.35|168.05|170.44|168.14|170.44|168.14|170.31|168.01|4
1652217450000|2022-05-10 21:17:30|170.37|168.07|170.49|168.19|170.58|168.28|170.37|168.07|17
1652217460000|2022-05-10 21:17:40|170.48|168.18|170.55|168.25|170.55|168.25|170.45|168.15|11
1652217470000|2022-05-10 21:17:50|170.5|168.2|170.51|168.21|170.53|168.23|170.48|168.18|6
1652217480000|2022-05-10 21:18:00|170.5|168.2|170.63|168.33|170.63|168.33|170.5|168.2|10
1652217490000|2022-05-10 21:18:10|170.67|168.37|170.54|168.24|170.67|168.37|170.52|168.22|7
1652217500000|2022-05-10 21:18:20|170.53|168.23|170.55|168.25|170.58|168.28|170.4|168.1|12
1652217510000|2022-05-10 21:18:30|170.56|168.26|170.62|168.32|170.62|168.32|170.56|168.26|3
1652217520000|2022-05-10 21:18:40|170.64|168.34|170.64|168.34|170.64|168.34|170.64|168.34|1
1652217530000|2022-05-10 21:18:50|170.65|168.35|170.72|168.42|170.72|168.42|170.65|168.35|6
1652217540000|2022-05-10 21:19:00|170.71|168.41|170.73|168.43|170.73|168.43|170.67|168.37|7
1652217550000|2022-05-10 21:19:10|170.74|168.44|170.75|168.45|170.75|168.45|170.73|168.43|7
1652217560000|2022-05-10 21:19:20|170.78|168.48|170.8|168.5|170.8|168.5|170.78|168.48|3
1652217570000|2022-05-10 21:19:30|170.81|168.51|170.75|168.45|170.82|168.52|170.75|168.45|6
1652217590000|2022-05-10 21:19:50|170.77|168.47|170.76|168.46|170.78|168.48|170.69|168.39|7
1652217600000|2022-05-10 21:20:00|170.78|168.48|170.81|168.51|170.81|168.51|170.75|168.45|8
1652217610000|2022-05-10 21:20:10|170.82|168.52|170.9|168.6|170.9|168.6|170.82|168.52|8
1652217620000|2022-05-10 21:20:20|170.91|168.61|170.92|168.62|170.93|168.63|170.9|168.6|4
1652217630000|2022-05-10 21:20:30|170.93|168.63|170.82|168.52|170.93|168.63|170.82|168.52|8
1652217640000|2022-05-10 21:20:40|170.84|168.54|170.84|168.54|170.84|168.54|170.84|168.54|1
1652217650000|2022-05-10 21:20:50|170.83|168.53|170.82|168.52|170.9|168.6|170.82|168.52|7
1652217660000|2022-05-10 21:21:00|170.83|168.53|170.82|168.52|170.89|168.59|170.81|168.51|11
1652217670000|2022-05-10 21:21:10|170.81|168.51|170.76|168.46|170.81|168.51|170.75|168.45|6
1652217680000|2022-05-10 21:21:20|170.75|168.45|170.77|168.47|170.77|168.47|170.75|168.45|2
1652217690000|2022-05-10 21:21:30|170.8|168.5|170.68|168.38|170.8|168.5|170.67|168.37|13
1652217700000|2022-05-10 21:21:40|170.67|168.37|170.67|168.37|170.67|168.37|170.67|168.37|1
1652217710000|2022-05-10 21:21:50|170.7|168.4|170.66|168.36|170.7|168.4|170.66|168.36|2
1652217720000|2022-05-10 21:22:00|170.59|168.29|170.48|168.18|170.63|168.33|170.45|168.15|18
1652217730000|2022-05-10 21:22:10|170.45|168.15|170.59|168.29|170.59|168.29|170.45|168.15|15
1652217740000|2022-05-10 21:22:20|170.62|168.32|170.58|168.28|170.75|168.45|170.58|168.28|21
1652217750000|2022-05-10 21:22:30|170.6|168.3|170.61|168.31|170.63|168.33|170.6|168.3|5
1652217760000|2022-05-10 21:22:40|170.57|168.27|170.55|168.25|170.59|168.29|170.51|168.21|16
1652217770000|2022-05-10 21:22:50|170.56|168.26|170.55|168.25|170.56|168.26|170.55|168.25|2
1652217780000|2022-05-10 21:23:00|170.54|168.24|170.36|168.06|170.54|168.24|170.36|168.06|13
1652217790000|2022-05-10 21:23:10|170.31|168.01|170.08|167.78|170.35|168.05|170.08|167.78|12
1652217800000|2022-05-10 21:23:20|170.09|167.79|169.92|167.62|170.09|167.79|169.92|167.62|10
1652217810000|2022-05-10 21:23:30|169.91|167.61|169.85|167.55|169.91|167.61|169.85|167.55|4
1652217820000|2022-05-10 21:23:40|169.8|167.5|169.84|167.54|169.89|167.59|169.8|167.5|11
1652217830000|2022-05-10 21:23:50|169.85|167.55|169.69|167.39|169.85|167.55|169.59|167.29|22
1652217840000|2022-05-10 21:24:00|169.66|167.36|169.65|167.35|169.74|167.44|169.6|167.3|23
1652217850000|2022-05-10 21:24:10|169.64|167.34|169.48|167.18|169.64|167.34|169.46|167.16|15
1652217860000|2022-05-10 21:24:20|169.47|167.17|169.45|167.15|169.52|167.22|169.43|167.13|12
1652217870000|2022-05-10 21:24:30|169.46|167.16|169.46|167.16|169.5|167.2|169.45|167.15|8
1652217880000|2022-05-10 21:24:40|169.47|167.17|169.45|167.15|169.53|167.23|169.4|167.1|17
1652217890000|2022-05-10 21:24:50|169.42|167.12|169.44|167.14|169.46|167.16|169.42|167.12|10
1652217900000|2022-05-10 21:25:00|169.45|167.15|169.58|167.28|169.65|167.35|169.45|167.15|18
1652217910000|2022-05-10 21:25:10|169.6|167.3|169.63|167.33|169.67|167.37|169.6|167.3|8
1652217920000|2022-05-10 21:25:20|169.61|167.31|169.71|167.41|169.72|167.42|169.61|167.31|24
1652217930000|2022-05-10 21:25:30|169.72|167.42|169.71|167.41|169.74|167.44|169.67|167.37|15
1652217940000|2022-05-10 21:25:40|169.69|167.39|169.74|167.44|169.8|167.5|169.69|167.39|15
1652217950000|2022-05-10 21:25:50|169.73|167.43|169.65|167.35|169.74|167.44|169.63|167.33|11
1652217960000|2022-05-10 21:26:00|169.64|167.34|169.63|167.33|169.66|167.36|169.63|167.33|10
1652217970000|2022-05-10 21:26:10|169.57|167.27|169.62|167.32|169.64|167.34|169.57|167.27|7
1652217980000|2022-05-10 21:26:20|169.63|167.33|169.69|167.39|169.69|167.39|169.63|167.33|4
1652217990000|2022-05-10 21:26:30|169.7|167.4|169.8|167.5|169.8|167.5|169.7|167.4|12
1652218000000|2022-05-10 21:26:40|169.81|167.51|169.81|167.51|169.85|167.55|169.79|167.49|8
1652218010000|2022-05-10 21:26:50|169.82|167.52|169.64|167.34|169.82|167.52|169.64|167.34|13
1652218020000|2022-05-10 21:27:00|169.66|167.36|169.7|167.4|169.71|167.41|169.62|167.32|9
1652218030000|2022-05-10 21:27:10|169.71|167.41|169.64|167.34|169.71|167.41|169.61|167.31|15
1652218040000|2022-05-10 21:27:20|169.63|167.33|169.46|167.16|169.64|167.34|169.46|167.16|18
1652218050000|2022-05-10 21:27:30|169.45|167.15|169.45|167.15|169.46|167.16|169.42|167.12|7
1652218060000|2022-05-10 21:27:40|169.46|167.16|169.37|167.07|169.46|167.16|169.37|167.07|10
1652218070000|2022-05-10 21:27:50|169.36|167.06|169.35|167.05|169.4|167.1|169.35|167.05|13
1652218080000|2022-05-10 21:28:00|169.38|167.08|169.05|166.75|169.38|167.08|169.05|166.75|12
1652218090000|2022-05-10 21:28:10|169.04|166.74|168.97|166.67|169.09|166.79|168.91|166.61|12
1652218100000|2022-05-10 21:28:20|168.93|166.63|169.04|166.74|169.04|166.74|168.92|166.62|9
1652218110000|2022-05-10 21:28:30|169.05|166.75|169.09|166.79|169.09|166.79|169.04|166.74|5
1652218120000|2022-05-10 21:28:40|169.1|166.8|169.13|166.83|169.13|166.83|169.1|166.8|8
1652218130000|2022-05-10 21:28:50|169.17|166.87|169.2|166.9|169.2|166.9|169.13|166.83|8
1652218140000|2022-05-10 21:29:00|169.17|166.87|169.13|166.83|169.18|166.88|169.08|166.78|6
1652218150000|2022-05-10 21:29:10|169.17|166.87|169.16|166.86|169.17|166.87|169.16|166.86|2
1652218160000|2022-05-10 21:29:20|169.19|166.89|169.4|167.1|169.4|167.1|169.13|166.83|12
1652218170000|2022-05-10 21:29:30|169.36|167.06|169.41|167.11|169.43|167.13|169.36|167.06|9
1652218180000|2022-05-10 21:29:40|169.37|167.07|169.37|167.07|169.41|167.11|169.37|167.07|3
1652218190000|2022-05-10 21:29:50|169.36|167.06|169.34|167.04|169.39|167.09|169.34|167.04|7
1652218200000|2022-05-10 21:30:00|169.35|167.05|169.34|167.04|169.36|167.06|169.31|167.01|5
1652218210000|2022-05-10 21:30:10|169.36|167.06|169.39|167.09|169.39|167.09|169.36|167.06|4
1652218220000|2022-05-10 21:30:20|169.41|167.11|169.43|167.13|169.43|167.13|169.39|167.09|8
1652218230000|2022-05-10 21:30:30|169.42|167.12|169.49|167.19|169.49|167.19|169.42|167.12|8
1652218240000|2022-05-10 21:30:40|169.48|167.18|169.47|167.17|169.48|167.18|169.47|167.17|4
1652218250000|2022-05-10 21:30:50|169.48|167.18|169.47|167.17|169.5|167.2|169.46|167.16|8
1652218260000|2022-05-10 21:31:00|169.46|167.16|169.43|167.13|169.5|167.2|169.41|167.11|13
1652218270000|2022-05-10 21:31:10|169.44|167.14|169.43|167.13|169.46|167.16|169.41|167.11|6
1652218280000|2022-05-10 21:31:20|169.45|167.15|169.45|167.15|169.45|167.15|169.39|167.09|7
1652218290000|2022-05-10 21:31:30|169.44|167.14|169.3|167|169.44|167.14|169.28|166.98|11
1652218300000|2022-05-10 21:31:40|169.18|166.88|168.95|166.65|169.18|166.88|168.94|166.64|16
1652218310000|2022-05-10 21:31:50|168.94|166.64|168.94|166.64|168.95|166.65|168.93|166.63|10
1652218320000|2022-05-10 21:32:00|168.93|166.63|168.77|166.47|168.93|166.63|168.76|166.46|15
1652218330000|2022-05-10 21:32:10|168.79|166.49|168.62|166.32|168.81|166.51|168.61|166.31|19
1652218340000|2022-05-10 21:32:20|168.6|166.3|168.46|166.16|168.6|166.3|168.46|166.16|11
1652218350000|2022-05-10 21:32:30|168.56|166.26|168.64|166.34|168.64|166.34|168.56|166.26|11
1652218360000|2022-05-10 21:32:40|168.67|166.37|168.63|166.33|168.67|166.37|168.63|166.33|3
1652218370000|2022-05-10 21:32:50|168.64|166.34|168.63|166.33|168.64|166.34|168.58|166.28|4
1652218380000|2022-05-10 21:33:00|168.6|166.3|168.46|166.16|168.6|166.3|168.43|166.13|20
1652218390000|2022-05-10 21:33:10|168.44|166.14|168.42|166.12|168.44|166.14|168.37|166.07|11
1652218400000|2022-05-10 21:33:20|168.38|166.08|168.33|166.03|168.4|166.1|168.33|166.03|8
1652218410000|2022-05-10 21:33:30|168.32|166.02|168.35|166.05|168.38|166.08|168.32|166.02|6
1652218420000|2022-05-10 21:33:40|168.36|166.06|168.35|166.05|168.38|166.08|168.35|166.05|6
1652218430000|2022-05-10 21:33:50|168.4|166.1|168.4|166.1|168.43|166.13|168.4|166.1|5
1652218440000|2022-05-10 21:34:00|168.41|166.11|168.42|166.12|168.45|166.15|168.39|166.09|14
1652218450000|2022-05-10 21:34:10|168.41|166.11|168.42|166.12|168.42|166.12|168.41|166.11|6
1652218460000|2022-05-10 21:34:20|168.41|166.11|168.42|166.12|168.42|166.12|168.41|166.11|4
1652218470000|2022-05-10 21:34:30|168.4|166.1|168.47|166.17|168.47|166.17|168.4|166.1|7
1652218480000|2022-05-10 21:34:40|168.43|166.13|168.48|166.18|168.48|166.18|168.41|166.11|5
1652218490000|2022-05-10 21:34:50|168.41|166.11|168.45|166.15|168.45|166.15|168.39|166.09|14
1652218500000|2022-05-10 21:35:00|168.5|166.2|168.47|166.17|168.51|166.21|168.45|166.15|12
1652218510000|2022-05-10 21:35:10|168.48|166.18|168.54|166.24|168.59|166.29|168.48|166.18|13
1652218520000|2022-05-10 21:35:20|168.52|166.22|168.51|166.21|168.52|166.22|168.51|166.21|8
1652218530000|2022-05-10 21:35:30|168.5|166.2|168.51|166.21|168.57|166.27|168.5|166.2|14
1652218540000|2022-05-10 21:35:40|168.5|166.2|168.5|166.2|168.51|166.21|168.5|166.2|3
1652218550000|2022-05-10 21:35:50|168.49|166.19|168.47|166.17|168.54|166.24|168.47|166.17|10
1652218560000|2022-05-10 21:36:00|168.49|166.19|168.49|166.19|168.49|166.19|168.48|166.18|5
1652218570000|2022-05-10 21:36:10|168.5|166.2|168.48|166.18|168.52|166.22|168.48|166.18|8
1652218580000|2022-05-10 21:36:20|168.51|166.21|168.51|166.21|168.51|166.21|168.51|166.21|1
1652218590000|2022-05-10 21:36:30|168.48|166.18|168.43|166.13|168.49|166.19|168.43|166.13|7
1652218600000|2022-05-10 21:36:40|168.42|166.12|168.42|166.12|168.42|166.12|168.41|166.11|3
1652218610000|2022-05-10 21:36:50|168.4|166.1|168.38|166.08|168.4|166.1|168.36|166.06|6
1652218620000|2022-05-10 21:37:00|168.35|166.05|168.26|165.96|168.37|166.07|168.21|165.91|9
1652218630000|2022-05-10 21:37:10|168.1|165.8|168.1|165.8|168.1|165.8|168.1|165.8|1
1652218670000|2022-05-10 21:37:50|168.11|165.81|168.11|165.81|168.11|165.81|168.11|165.81|1
1652218680000|2022-05-10 21:38:00|168.12|165.82|168.05|165.75|168.12|165.82|168.05|165.75|6
1652218690000|2022-05-10 21:38:10|168.1|165.8|168.09|165.79|168.1|165.8|168.05|165.75|3
1652218700000|2022-05-10 21:38:20|168.05|165.75|167.99|165.69|168.09|165.79|167.99|165.69|9
1652218710000|2022-05-10 21:38:30|167.95|165.65|167.88|165.58|168.02|165.72|167.85|165.55|13
1652218720000|2022-05-10 21:38:40|167.92|165.62|167.78|165.48|167.92|165.62|167.76|165.46|17
1652218730000|2022-05-10 21:38:50|167.84|165.54|167.63|165.33|167.84|165.54|167.63|165.33|18
1652218740000|2022-05-10 21:39:00|167.61|165.31|167.51|165.21|167.61|165.31|167.46|165.16|10
1652218750000|2022-05-10 21:39:10|167.52|165.22|167.56|165.26|167.57|165.27|167.49|165.19|10
1652218760000|2022-05-10 21:39:20|167.57|165.27|167.51|165.21|167.57|165.27|167.46|165.16|5
1652218770000|2022-05-10 21:39:30|167.5|165.2|167.38|165.08|167.5|165.2|167.38|165.08|10
1652218780000|2022-05-10 21:39:40|167.43|165.13|166.87|164.57|167.43|165.13|166.78|164.48|15
1652218790000|2022-05-10 21:39:50|166.84|164.54|166.71|164.41|166.9|164.6|166.69|164.39|24
1652218800000|2022-05-10 21:40:00|166.76|164.46|166.85|164.55|166.92|164.62|166.73|164.43|11
1652218810000|2022-05-10 21:40:10|166.9|164.6|166.95|164.65|167|164.7|166.9|164.6|5
1652218820000|2022-05-10 21:40:20|166.9|164.6|166.95|164.65|166.95|164.65|166.9|164.6|5
1652218830000|2022-05-10 21:40:30|166.99|164.69|166.95|164.65|166.99|164.69|166.95|164.65|2
1652218840000|2022-05-10 21:40:40|167|164.7|167.05|164.75|167.15|164.85|167|164.7|9
1652218850000|2022-05-10 21:40:50|167.1|164.8|166.94|164.64|167.1|164.8|166.89|164.59|6
1652218860000|2022-05-10 21:41:00|166.93|164.63|166.92|164.62|166.93|164.63|166.89|164.59|5
1652218870000|2022-05-10 21:41:10|166.87|164.57|167.05|164.75|167.05|164.75|166.85|164.55|7
1652218880000|2022-05-10 21:41:20|167.07|164.77|167.05|164.75|167.07|164.77|167.05|164.75|2
1652218890000|2022-05-10 21:41:30|167.1|164.8|167.05|164.75|167.1|164.8|167.05|164.75|4
1652218900000|2022-05-10 21:41:40|167|164.7|167|164.7|167|164.7|167|164.7|1
1652218910000|2022-05-10 21:41:50|167.05|164.75|166.92|164.62|167.05|164.75|166.87|164.57|6
1652218920000|2022-05-10 21:42:00|166.95|164.65|166.9|164.6|166.95|164.65|166.84|164.54|12
1652218930000|2022-05-10 21:42:10|166.84|164.54|166.84|164.54|166.86|164.56|166.79|164.49|7
1652218940000|2022-05-10 21:42:20|166.86|164.56|167|164.7|167|164.7|166.86|164.56|6
1652218960000|2022-05-10 21:42:40|166.98|164.68|166.77|164.47|166.98|164.68|166.77|164.47|12
1652218970000|2022-05-10 21:42:50|166.76|164.46|166.61|164.31|166.76|164.46|166.55|164.25|13
1652218980000|2022-05-10 21:43:00|166.62|164.32|166.67|164.37|166.74|164.44|166.62|164.32|10
1652218990000|2022-05-10 21:43:10|166.66|164.36|166.62|164.32|166.66|164.36|166.61|164.31|10
1652219000000|2022-05-10 21:43:20|166.67|164.37|166.67|164.37|166.67|164.37|166.67|164.37|1
1652219010000|2022-05-10 21:43:30|166.71|164.41|166.53|164.23|166.71|164.41|166.51|164.21|12
1652219020000|2022-05-10 21:43:40|166.45|164.15|166.53|164.23|166.53|164.23|166.44|164.14|8
1652219030000|2022-05-10 21:43:50|166.5|164.2|166.64|164.34|166.68|164.38|166.5|164.2|11
1652219040000|2022-05-10 21:44:00|166.65|164.35|166.51|164.21|166.69|164.39|166.51|164.21|13
1652219050000|2022-05-10 21:44:10|166.58|164.28|166.65|164.35|166.65|164.35|166.56|164.26|7
1652219060000|2022-05-10 21:44:20|166.66|164.36|166.65|164.35|166.66|164.36|166.65|164.35|4
1652219070000|2022-05-10 21:44:30|166.66|164.36|166.75|164.45|166.78|164.48|166.66|164.36|11
1652219080000|2022-05-10 21:44:40|166.77|164.47|166.92|164.62|166.92|164.62|166.77|164.47|10
1652219090000|2022-05-10 21:44:50|166.94|164.64|167|164.7|167|164.7|166.94|164.64|3
1652219100000|2022-05-10 21:45:00|166.99|164.69|167.05|164.75|167.1|164.8|166.99|164.69|4
1652219110000|2022-05-10 21:45:10|167.1|164.8|167.2|164.9|167.2|164.9|167.1|164.8|4
1652219120000|2022-05-10 21:45:20|167.32|165.02|167.52|165.22|167.52|165.22|167.32|165.02|10
1652219130000|2022-05-10 21:45:30|167.55|165.25|167.76|165.46|167.81|165.51|167.55|165.25|18
1652219140000|2022-05-10 21:45:40|167.71|165.41|167.82|165.52|167.82|165.52|167.71|165.41|5
1652219150000|2022-05-10 21:45:50|167.8|165.5|167.71|165.41|167.8|165.5|167.71|165.41|5
1652219160000|2022-05-10 21:46:00|167.72|165.42|167.7|165.4|167.8|165.5|167.7|165.4|8
1652219170000|2022-05-10 21:46:10|167.65|165.35|167.51|165.21|167.69|165.39|167.51|165.21|15
1652219180000|2022-05-10 21:46:20|167.47|165.17|167.52|165.22|167.52|165.22|167.47|165.17|5
1652219190000|2022-05-10 21:46:30|167.54|165.24|167.68|165.38|167.68|165.38|167.52|165.22|8
1652219200000|2022-05-10 21:46:40|167.71|165.41|167.71|165.41|167.71|165.41|167.69|165.39|7
1652219210000|2022-05-10 21:46:50|167.67|165.37|167.71|165.41|167.71|165.41|167.62|165.32|5
1652219220000|2022-05-10 21:47:00|167.7|165.4|167.6|165.3|167.7|165.4|167.6|165.3|7
1652219230000|2022-05-10 21:47:10|167.59|165.29|167.53|165.23|167.61|165.31|167.53|165.23|10
1652219240000|2022-05-10 21:47:20|167.55|165.25|167.52|165.22|167.57|165.27|167.52|165.22|4
1652219250000|2022-05-10 21:47:30|167.47|165.17|167.43|165.13|167.48|165.18|167.4|165.1|12
1652219260000|2022-05-10 21:47:40|167.4|165.1|167.22|164.92|167.41|165.11|167.19|164.89|7
1652219270000|2022-05-10 21:47:50|167.23|164.93|167.2|164.9|167.23|164.93|167.2|164.9|3
1652219280000|2022-05-10 21:48:00|167.23|164.93|167.37|165.07|167.42|165.12|167.2|164.9|8
1652219290000|2022-05-10 21:48:10|167.36|165.06|167.36|165.06|167.36|165.06|167.36|165.06|1
1652219300000|2022-05-10 21:48:20|167.43|165.13|167.4|165.1|167.43|165.13|167.39|165.09|4
1652219310000|2022-05-10 21:48:30|167.42|165.12|167.62|165.32|167.66|165.36|167.42|165.12|10
1652219320000|2022-05-10 21:48:40|167.61|165.31|167.6|165.3|167.61|165.31|167.6|165.3|4
1652219330000|2022-05-10 21:48:50|167.58|165.28|167.58|165.28|167.58|165.28|167.58|165.28|1
1652219340000|2022-05-10 21:49:00|167.61|165.31|167.57|165.27|167.61|165.31|167.57|165.27|9
1652219350000|2022-05-10 21:49:10|167.59|165.29|167.57|165.27|167.59|165.29|167.57|165.27|2
1652219360000|2022-05-10 21:49:20|167.59|165.29|167.57|165.27|167.59|165.29|167.57|165.27|2
1652219370000|2022-05-10 21:49:30|167.6|165.3|167.54|165.24|167.6|165.3|167.51|165.21|10
1652219380000|2022-05-10 21:49:40|167.53|165.23|167.36|165.06|167.54|165.24|167.36|165.06|12
1652219390000|2022-05-10 21:49:50|167.37|165.07|167.36|165.06|167.37|165.07|167.36|165.06|2
1652219400000|2022-05-10 21:50:00|167.35|165.05|167.35|165.05|167.35|165.05|167.35|165.05|1
1652219410000|2022-05-10 21:50:10|167.31|165.01|167.31|165.01|167.31|165.01|167.31|165.01|1
1652219430000|2022-05-10 21:50:30|167.29|164.99|166.98|164.68|167.29|164.99|166.98|164.68|13
1652219440000|2022-05-10 21:50:40|166.97|164.67|166.85|164.55|166.97|164.67|166.85|164.55|4
1652219450000|2022-05-10 21:50:50|166.84|164.54|166.85|164.55|166.89|164.59|166.8|164.5|6
1652219460000|2022-05-10 21:51:00|166.9|164.6|166.98|164.68|166.98|164.68|166.9|164.6|5
1652219470000|2022-05-10 21:51:10|166.93|164.63|166.81|164.51|166.98|164.68|166.8|164.5|19
1652219480000|2022-05-10 21:51:20|166.8|164.5|166.73|164.43|166.8|164.5|166.73|164.43|6
1652219490000|2022-05-10 21:51:30|166.78|164.48|166.78|164.48|166.78|164.48|166.78|164.48|1
1652219500000|2022-05-10 21:51:40|166.77|164.47|166.79|164.49|166.79|164.49|166.76|164.46|3
1652219510000|2022-05-10 21:51:50|166.74|164.44|166.6|164.3|166.74|164.44|166.6|164.3|9
1652219520000|2022-05-10 21:52:00|166.62|164.32|166.6|164.3|166.62|164.32|166.6|164.3|5
1652219530000|2022-05-10 21:52:10|166.58|164.28|166.53|164.23|166.58|164.28|166.52|164.22|4
1652219540000|2022-05-10 21:52:20|166.55|164.25|166.42|164.12|166.55|164.25|166.38|164.08|13
1652219550000|2022-05-10 21:52:30|166.41|164.11|166.42|164.12|166.42|164.12|166.37|164.07|9
1652219560000|2022-05-10 21:52:40|166.39|164.09|166.49|164.19|166.49|164.19|166.37|164.07|14
1652219570000|2022-05-10 21:52:50|166.5|164.2|166.48|164.18|166.51|164.21|166.46|164.16|9
1652219580000|2022-05-10 21:53:00|166.47|164.17|166.4|164.1|166.47|164.17|166.38|164.08|7
1652219590000|2022-05-10 21:53:10|166.38|164.08|166.44|164.14|166.45|164.15|166.38|164.08|8
1652219600000|2022-05-10 21:53:20|166.45|164.15|166.48|164.18|166.48|164.18|166.45|164.15|6
1652219610000|2022-05-10 21:53:30|166.45|164.15|166.45|164.15|166.47|164.17|166.45|164.15|3
1652219620000|2022-05-10 21:53:40|166.47|164.17|166.48|164.18|166.48|164.18|166.47|164.17|4
1652219630000|2022-05-10 21:53:50|166.47|164.17|166.47|164.17|166.47|164.17|166.47|164.17|1
1652219640000|2022-05-10 21:54:00|166.48|164.18|166.48|164.18|166.48|164.18|166.47|164.17|5
1652219660000|2022-05-10 21:54:20|166.47|164.17|166.47|164.17|166.47|164.17|166.47|164.17|1
1652219670000|2022-05-10 21:54:30|166.48|164.18|166.56|164.26|166.57|164.27|166.47|164.17|8
1652219680000|2022-05-10 21:54:40|166.53|164.23|166.48|164.18|166.54|164.24|166.48|164.18|5
1652219690000|2022-05-10 21:54:50|166.45|164.15|166.31|164.01|166.45|164.15|166.31|164.01|11
1652219700000|2022-05-10 21:55:00|166.25|163.95|166.3|164|166.3|164|166.17|163.87|6
1652219710000|2022-05-10 21:55:10|166.2|163.9|166.16|163.86|166.21|163.91|166.15|163.85|7
1652219720000|2022-05-10 21:55:20|166.13|163.83|166.05|163.75|166.13|163.83|166.05|163.75|6
1652219730000|2022-05-10 21:55:30|166.04|163.74|166|163.7|166.05|163.75|166|163.7|4
1652219740000|2022-05-10 21:55:40|165.99|163.69|166.11|163.81|166.11|163.81|165.99|163.69|4
1652219750000|2022-05-10 21:55:50|166.09|163.79|166.1|163.8|166.1|163.8|166.09|163.79|4
1652219760000|2022-05-10 21:56:00|166.05|163.75|166.09|163.79|166.1|163.8|166.05|163.75|5
1652219770000|2022-05-10 21:56:10|166.1|163.8|166.49|164.19|166.49|164.19|166.07|163.77|12
1652219780000|2022-05-10 21:56:20|166.52|164.22|166.61|164.31|166.71|164.41|166.52|164.22|16
1652219790000|2022-05-10 21:56:30|166.59|164.29|166.49|164.19|166.61|164.31|166.49|164.19|10
1652219800000|2022-05-10 21:56:40|166.48|164.18|166.47|164.17|166.49|164.19|166.4|164.1|17
1652219810000|2022-05-10 21:56:50|166.46|164.16|166.5|164.2|166.55|164.25|166.39|164.09|21
1652219820000|2022-05-10 21:57:00|166.51|164.21|166.4|164.1|166.55|164.25|166.38|164.08|18
1652219830000|2022-05-10 21:57:10|166.39|164.09|166.48|164.18|166.48|164.18|166.39|164.09|8
1652219840000|2022-05-10 21:57:20|166.47|164.17|166.48|164.18|166.5|164.2|166.47|164.17|5
1652219850000|2022-05-10 21:57:30|166.5|164.2|166.45|164.15|166.5|164.2|166.43|164.13|5
1652219860000|2022-05-10 21:57:40|166.44|164.14|166.46|164.16|166.46|164.16|166.44|164.14|3
1652219870000|2022-05-10 21:57:50|166.45|164.15|166.25|163.95|166.45|164.15|166.2|163.9|11
1652219880000|2022-05-10 21:58:00|166.2|163.9|166.15|163.85|166.21|163.91|166.12|163.82|6
1652219890000|2022-05-10 21:58:10|166.2|163.9|166.1|163.8|166.2|163.9|166.1|163.8|3
1652219900000|2022-05-10 21:58:20|166.05|163.75|165.87|163.57|166.05|163.75|165.87|163.57|11
1652219910000|2022-05-10 21:58:30|165.92|163.62|166|163.7|166|163.7|165.92|163.62|6
1652219920000|2022-05-10 21:58:40|165.95|163.65|165.83|163.53|165.95|163.65|165.83|163.53|8
1652219930000|2022-05-10 21:58:50|165.86|163.56|165.78|163.48|165.86|163.56|165.78|163.48|6
1652219940000|2022-05-10 21:59:00|165.81|163.51|165.79|163.49|165.81|163.51|165.77|163.47|5
1652219950000|2022-05-10 21:59:10|165.8|163.5|165.95|163.65|165.96|163.66|165.77|163.47|20
1652219960000|2022-05-10 21:59:20|166|163.7|165.9|163.6|166|163.7|165.9|163.6|6
1652219970000|2022-05-10 21:59:30|165.93|163.63|165.82|163.52|165.93|163.63|165.8|163.5|6
1652219980000|2022-05-10 21:59:40|165.83|163.53|165.85|163.55|165.85|163.55|165.82|163.52|4
1652219990000|2022-05-10 21:59:50|165.83|163.53|165.85|163.55|165.9|163.6|165.83|163.53|5
1652220000000|2022-05-10 22:00:00|165.9|163.6|165.9|163.6|165.91|163.61|165.75|163.45|13
1652220010000|2022-05-10 22:00:10|166.1|163.8|165.9|163.6|166.1|163.8|165.85|163.55|7
1652220020000|2022-05-10 22:00:20|165.85|163.55|165.92|163.62|165.92|163.62|165.85|163.55|2
1652220030000|2022-05-10 22:00:30|165.91|163.61|165.82|163.52|165.91|163.61|165.82|163.52|5
1652220040000|2022-05-10 22:00:40|165.81|163.51|165.77|163.47|165.83|163.53|165.72|163.42|16
1652220050000|2022-05-10 22:00:50|165.76|163.46|165.7|163.4|165.83|163.53|165.7|163.4|16
1652220060000|2022-05-10 22:01:00|165.69|163.39|165.75|163.45|165.8|163.5|165.68|163.38|5
1652220070000|2022-05-10 22:01:10|165.73|163.43|165.95|163.65|165.95|163.65|165.73|163.43|11
1652220080000|2022-05-10 22:01:20|166|163.7|166.57|164.27|166.58|164.28|166|163.7|19
1652220090000|2022-05-10 22:01:30|166.62|164.32|167.1|164.8|167.1|164.8|166.6|164.3|18
1652220100000|2022-05-10 22:01:40|167.15|164.85|167.76|165.46|167.78|165.48|167.15|164.85|17
1652220110000|2022-05-10 22:01:50|167.72|165.42|167.89|165.59|167.89|165.59|167.66|165.36|17
1652220120000|2022-05-10 22:02:00|167.92|165.62|168.85|166.55|168.85|166.55|167.92|165.62|19
1652220130000|2022-05-10 22:02:10|168.95|166.65|168.9|166.6|169.15|166.85|168.9|166.6|15
1652220140000|2022-05-10 22:02:20|168.91|166.61|168.97|166.67|168.97|166.67|168.58|166.28|18
1652220150000|2022-05-10 22:02:30|168.86|166.56|168.78|166.48|168.86|166.56|168.55|166.25|28
1652220160000|2022-05-10 22:02:40|168.79|166.49|168.36|166.06|168.81|166.51|168.25|165.95|24
1652220170000|2022-05-10 22:02:50|168.51|166.21|168.48|166.18|168.62|166.32|168.43|166.13|26
1652220180000|2022-05-10 22:03:00|168.46|166.16|168.12|165.82|168.46|166.16|168.12|165.82|14
1652220190000|2022-05-10 22:03:10|168.06|165.76|168.58|166.28|168.58|166.28|168.04|165.74|16
1652220200000|2022-05-10 22:03:20|168.55|166.25|168.29|165.99|168.55|166.25|168.21|165.91|24
1652220210000|2022-05-10 22:03:30|168.16|165.86|168|165.7|168.2|165.9|167.95|165.65|26
1652220220000|2022-05-10 22:03:40|168.15|165.85|167.91|165.61|168.15|165.85|167.91|165.61|20
1652220230000|2022-05-10 22:03:50|167.93|165.63|167.99|165.69|168.01|165.71|167.87|165.57|14
1652220240000|2022-05-10 22:04:00|167.94|165.64|167.9|165.6|167.94|165.64|167.84|165.54|9
1652220250000|2022-05-10 22:04:10|167.85|165.55|167.96|165.66|168.01|165.71|167.85|165.55|6
1652220260000|2022-05-10 22:04:20|168.04|165.74|167.93|165.63|168.07|165.77|167.93|165.63|11
1652220270000|2022-05-10 22:04:30|167.88|165.58|167.75|165.45|167.93|165.63|167.74|165.44|11
1652220280000|2022-05-10 22:04:40|167.8|165.5|167.8|165.5|167.89|165.59|167.78|165.48|6
1652220290000|2022-05-10 22:04:50|167.81|165.51|167.53|165.23|167.83|165.53|167.53|165.23|12
1652220300000|2022-05-10 22:05:00|167.6|165.3|167.44|165.14|167.61|165.31|167.43|165.13|22
1652220310000|2022-05-10 22:05:10|167.43|165.13|167.49|165.19|167.6|165.3|167.39|165.09|15
1652220320000|2022-05-10 22:05:20|167.55|165.25|167.67|165.37|167.68|165.38|167.49|165.19|16
1652220330000|2022-05-10 22:05:30|167.68|165.38|167.9|165.6|167.9|165.6|167.66|165.36|15
1652220340000|2022-05-10 22:05:40|168|165.7|168|165.7|168.05|165.75|168|165.7|3
1652220350000|2022-05-10 22:05:50|168.05|165.75|168.15|165.85|168.15|165.85|168.05|165.75|5
1652220360000|2022-05-10 22:06:00|168.1|165.8|168.6|166.3|168.6|166.3|168.09|165.79|14
1652220370000|2022-05-10 22:06:10|168.63|166.33|168.68|166.38|168.88|166.58|168.55|166.25|21
1652220380000|2022-05-10 22:06:20|168.73|166.43|168.9|166.6|168.9|166.6|168.73|166.43|4
1652220390000|2022-05-10 22:06:30|168.95|166.65|169.27|166.97|169.27|166.97|168.85|166.55|9
1652220400000|2022-05-10 22:06:40|169.22|166.92|169.06|166.76|169.22|166.92|169.05|166.75|11
1652220410000|2022-05-10 22:06:50|169.05|166.75|169|166.7|169.05|166.75|168.98|166.68|5
1652220420000|2022-05-10 22:07:00|169.04|166.74|169|166.7|169.05|166.75|169|166.7|3
1652220430000|2022-05-10 22:07:10|169.05|166.75|169.1|166.8|169.15|166.85|169.05|166.75|5
1652220440000|2022-05-10 22:07:20|169.15|166.85|169.15|166.85|169.2|166.9|169.15|166.85|5
1652220450000|2022-05-10 22:07:30|169.2|166.9|169.66|167.36|169.77|167.47|169.15|166.85|22
1652220460000|2022-05-10 22:07:40|169.65|167.35|169.68|167.38|169.72|167.42|169.57|167.27|21
1652220470000|2022-05-10 22:07:50|169.73|167.43|169.75|167.45|169.8|167.5|169.67|167.37|21
1652220480000|2022-05-10 22:08:00|169.72|167.42|169.77|167.47|169.79|167.49|169.5|167.2|20
1652220490000|2022-05-10 22:08:10|169.58|167.28|169.59|167.29|169.68|167.38|169.54|167.24|14
1652220500000|2022-05-10 22:08:20|169.51|167.21|169.48|167.18|169.52|167.22|169.15|166.85|18
1652220510000|2022-05-10 22:08:30|169.46|167.16|169.5|167.2|169.51|167.21|169.2|166.9|14
1652220520000|2022-05-10 22:08:40|169.55|167.25|169.62|167.32|169.66|167.36|169.55|167.25|6
1652220530000|2022-05-10 22:08:50|169.63|167.33|169.67|167.37|169.76|167.46|169.63|167.33|9
1652220540000|2022-05-10 22:09:00|169.6|167.3|169.68|167.38|169.68|167.38|169.59|167.29|9
1652220550000|2022-05-10 22:09:10|169.67|167.37|169.66|167.36|169.71|167.41|169.61|167.31|11
1652220560000|2022-05-10 22:09:20|169.67|167.37|169.71|167.41|169.74|167.44|169.67|167.37|5
1652220570000|2022-05-10 22:09:30|169.7|167.4|169.74|167.44|169.74|167.44|169.62|167.32|7
1652220580000|2022-05-10 22:09:40|169.73|167.43|170|167.7|170|167.7|169.72|167.42|14
1652220590000|2022-05-10 22:09:50|169.98|167.68|170.65|168.35|170.65|168.35|169.97|167.67|17
1652220600000|2022-05-10 22:10:00|170.63|168.33|170.56|168.26|170.74|168.44|170.54|168.24|23
1652220610000|2022-05-10 22:10:10|170.5|168.2|170.73|168.43|170.78|168.48|170.5|168.2|21
1652220620000|2022-05-10 22:10:20|170.7|168.4|170.8|168.5|170.9|168.6|170.65|168.35|20
1652220630000|2022-05-10 22:10:30|170.9|168.6|171.2|168.9|171.35|169.05|170.8|168.5|18
1652220640000|2022-05-10 22:10:40|171.17|168.87|171.43|169.13|171.56|169.26|171.12|168.82|15
1652220650000|2022-05-10 22:10:50|171.42|169.12|171.06|168.76|171.51|169.21|171.06|168.76|20
1652220660000|2022-05-10 22:11:00|171.03|168.73|170.95|168.65|171.03|168.73|170.86|168.56|10
1652220670000|2022-05-10 22:11:10|170.93|168.63|170.73|168.43|170.93|168.63|170.73|168.43|6
1652220680000|2022-05-10 22:11:20|170.75|168.45|170.57|168.27|170.86|168.56|170.57|168.27|11
1652220690000|2022-05-10 22:11:30|170.66|168.36|170.48|168.18|170.68|168.38|170.48|168.18|16
1652220700000|2022-05-10 22:11:40|170.47|168.17|170.2|167.9|170.53|168.23|170.14|167.84|19
1652220710000|2022-05-10 22:11:50|170.17|167.87|170.05|167.75|170.17|167.87|170.05|167.75|8
1652220720000|2022-05-10 22:12:00|170|167.7|169.87|167.57|170|167.7|169.87|167.57|8
1652220730000|2022-05-10 22:12:10|169.89|167.59|169.74|167.44|169.89|167.59|169.72|167.42|9
1652220740000|2022-05-10 22:12:20|169.76|167.46|169.64|167.34|169.76|167.46|169.61|167.31|14
1652220750000|2022-05-10 22:12:30|169.67|167.37|169.76|167.46|169.76|167.46|169.61|167.31|10
1652220760000|2022-05-10 22:12:40|169.77|167.47|169.82|167.52|169.82|167.52|169.77|167.47|3
1652220770000|2022-05-10 22:12:50|169.74|167.44|169.63|167.33|169.74|167.44|169.61|167.31|8
1652220780000|2022-05-10 22:13:00|169.62|167.32|169.74|167.44|169.77|167.47|169.58|167.28|7
1652220790000|2022-05-10 22:13:10|169.77|167.47|169.67|167.37|169.82|167.52|169.67|167.37|6
1652220800000|2022-05-10 22:13:20|169.66|167.36|169.54|167.24|169.69|167.39|169.48|167.18|10
1652220810000|2022-05-10 22:13:30|169.57|167.27|169.5|167.2|169.57|167.27|169.47|167.17|14
1652220820000|2022-05-10 22:13:40|169.49|167.19|169.72|167.42|169.73|167.43|169.49|167.19|17
1652220830000|2022-05-10 22:13:50|169.73|167.43|169.69|167.39|169.73|167.43|169.69|167.39|8
1652220840000|2022-05-10 22:14:00|169.74|167.44|169.9|167.6|170.01|167.71|169.74|167.44|10
1652220850000|2022-05-10 22:14:10|169.95|167.65|170.13|167.83|170.16|167.86|169.95|167.65|9
1652220860000|2022-05-10 22:14:20|170.16|167.86|170.15|167.85|170.16|167.86|170.1|167.8|3
1652220870000|2022-05-10 22:14:30|170.2|167.9|170.15|167.85|170.25|167.95|170.1|167.8|9
1652220880000|2022-05-10 22:14:40|170.11|167.81|170.12|167.82|170.13|167.83|170.11|167.81|4
1652220890000|2022-05-10 22:14:50|170.14|167.84|170.07|167.77|170.14|167.84|170.07|167.77|3
1652220900000|2022-05-10 22:15:00|170.08|167.78|169.79|167.49|170.08|167.78|169.79|167.49|14
1652220910000|2022-05-10 22:15:10|169.87|167.57|169.71|167.41|169.87|167.57|169.7|167.4|11
1652220920000|2022-05-10 22:15:20|169.78|167.48|169.69|167.39|169.86|167.56|169.69|167.39|14
1652220930000|2022-05-10 22:15:30|169.67|167.37|169.52|167.22|169.68|167.38|169.48|167.18|14
1652220940000|2022-05-10 22:15:40|169.46|167.16|169.45|167.15|169.51|167.21|169.42|167.12|16
1652220950000|2022-05-10 22:15:50|169.44|167.14|169.48|167.18|169.48|167.18|169.44|167.14|15
1652220960000|2022-05-10 22:16:00|169.49|167.19|169.66|167.36|169.66|167.36|169.49|167.19|10
1652220970000|2022-05-10 22:16:10|169.71|167.41|169.64|167.34|169.73|167.43|169.64|167.34|6
1652220980000|2022-05-10 22:16:20|169.65|167.35|169.66|167.36|169.74|167.44|169.62|167.32|14
1652220990000|2022-05-10 22:16:30|169.62|167.32|169.75|167.45|169.75|167.45|169.6|167.3|13
1652221000000|2022-05-10 22:16:40|169.7|167.4|169.58|167.28|169.75|167.45|169.58|167.28|15
1652221010000|2022-05-10 22:16:50|169.62|167.32|169.4|167.1|169.62|167.32|169.4|167.1|14
1652221020000|2022-05-10 22:17:00|169.15|166.85|169.1|166.8|169.17|166.87|169.07|166.77|4
1652221030000|2022-05-10 22:17:10|169.07|166.77|169.1|166.8|169.15|166.85|169.05|166.75|7
1652221040000|2022-05-10 22:17:20|169.21|166.91|169.51|167.21|169.55|167.25|169.2|166.9|11
1652221050000|2022-05-10 22:17:30|169.53|167.23|169.61|167.31|169.74|167.44|169.52|167.22|12
1652221060000|2022-05-10 22:17:40|169.66|167.36|169.7|167.4|169.77|167.47|169.6|167.3|15
1652221070000|2022-05-10 22:17:50|169.68|167.38|169.53|167.23|169.68|167.38|169.44|167.14|18
1652221080000|2022-05-10 22:18:00|169.51|167.21|169.67|167.37|169.67|167.37|169.5|167.2|20
1652221090000|2022-05-10 22:18:10|169.66|167.36|169.8|167.5|169.89|167.59|169.65|167.35|19
1652221100000|2022-05-10 22:18:20|169.85|167.55|169.9|167.6|169.92|167.62|169.85|167.55|9
1652221110000|2022-05-10 22:18:30|169.96|167.66|170.05|167.75|170.05|167.75|169.96|167.66|3
1652221120000|2022-05-10 22:18:40|170.09|167.79|170.07|167.77|170.09|167.79|170.05|167.75|7
1652221130000|2022-05-10 22:18:50|170.08|167.78|170.1|167.8|170.1|167.8|170.04|167.74|7
1652221140000|2022-05-10 22:19:00|170.15|167.85|170.1|167.8|170.15|167.85|170.1|167.8|2
1652221150000|2022-05-10 22:19:10|170.04|167.74|170.2|167.9|170.2|167.9|170.04|167.74|4
1652221160000|2022-05-10 22:19:20|170.21|167.91|170.15|167.85|170.21|167.91|170.1|167.8|9
1652221170000|2022-05-10 22:19:30|170.14|167.84|170.15|167.85|170.15|167.85|170.14|167.84|2
1652221180000|2022-05-10 22:19:40|170.11|167.81|170.19|167.89|170.19|167.89|170.11|167.81|3
1652221190000|2022-05-10 22:19:50|170.28|167.98|170.57|168.27|170.59|168.29|170.28|167.98|19
1652221200000|2022-05-10 22:20:00|170.59|168.29|170.82|168.52|170.83|168.53|170.59|168.29|15
1652221210000|2022-05-10 22:20:10|170.87|168.57|170.91|168.61|170.97|168.67|170.85|168.55|12
1652221220000|2022-05-10 22:20:20|170.98|168.68|170.66|168.36|170.98|168.68|170.66|168.36|19
1652221230000|2022-05-10 22:20:30|170.67|168.37|170.39|168.09|170.67|168.37|170.39|168.09|17
1652221240000|2022-05-10 22:20:40|170.47|168.17|170.38|168.08|170.47|168.17|170.18|167.88|19
1652221250000|2022-05-10 22:20:50|170.37|168.07|170.08|167.78|170.41|168.11|170.08|167.78|16
1652221260000|2022-05-10 22:21:00|170.05|167.75|169.87|167.57|170.06|167.76|169.85|167.55|18
1652221270000|2022-05-10 22:21:10|169.85|167.55|169.69|167.39|169.85|167.55|169.69|167.39|7
1652221280000|2022-05-10 22:21:20|169.72|167.42|169.94|167.64|169.94|167.64|169.69|167.39|16
1652221290000|2022-05-10 22:21:30|169.93|167.63|169.7|167.4|169.94|167.64|169.69|167.39|16
1652221300000|2022-05-10 22:21:40|169.71|167.41|169.67|167.37|169.81|167.51|169.63|167.33|13
1652221310000|2022-05-10 22:21:50|169.6|167.3|169.56|167.26|169.64|167.34|169.54|167.24|20
1652221320000|2022-05-10 22:22:00|169.57|167.27|169.55|167.25|169.66|167.36|169.5|167.2|23
1652221330000|2022-05-10 22:22:10|169.57|167.27|169.17|166.87|169.57|167.27|169.16|166.86|13
1652221340000|2022-05-10 22:22:20|169.21|166.91|169.58|167.28|169.61|167.31|169.21|166.91|27
1652221350000|2022-05-10 22:22:30|169.61|167.31|169.78|167.48|169.78|167.48|169.61|167.31|17
1652221360000|2022-05-10 22:22:40|169.77|167.47|169.87|167.57|169.87|167.57|169.77|167.47|11
1652221370000|2022-05-10 22:22:50|169.9|167.6|169.88|167.58|169.97|167.67|169.83|167.53|13
1652221380000|2022-05-10 22:23:00|169.86|167.56|169.7|167.4|169.87|167.57|169.7|167.4|14
1652221390000|2022-05-10 22:23:10|169.71|167.41|169.6|167.3|169.73|167.43|169.59|167.29|11
1652221400000|2022-05-10 22:23:20|169.56|167.26|169.45|167.15|169.57|167.27|169.45|167.15|8
1652221410000|2022-05-10 22:23:30|169.49|167.19|169.49|167.19|169.53|167.23|169.45|167.15|21
1652221420000|2022-05-10 22:23:40|169.48|167.18|169.49|167.19|169.55|167.25|169.48|167.18|16
1652221430000|2022-05-10 22:23:50|169.47|167.17|169.39|167.09|169.47|167.17|169.39|167.09|7
1652221440000|2022-05-10 22:24:00|169.37|167.07|169.37|167.07|169.4|167.1|169.08|166.78|17
1652221450000|2022-05-10 22:24:10|169.4|167.1|169.1|166.8|169.4|167.1|169.09|166.79|9
1652221460000|2022-05-10 22:24:20|169.08|166.78|169.42|167.12|169.44|167.14|169.08|166.78|11
1652221470000|2022-05-10 22:24:30|169.44|167.14|169.56|167.26|169.59|167.29|169.44|167.14|14
1652221480000|2022-05-10 22:24:40|169.62|167.32|169.9|167.6|169.9|167.6|169.58|167.28|22
1652221490000|2022-05-10 22:24:50|169.92|167.62|169.91|167.61|169.94|167.64|169.85|167.55|10
1652221500000|2022-05-10 22:25:00|169.96|167.66|169.63|167.33|169.96|167.66|169.63|167.33|29
1652221510000|2022-05-10 22:25:10|169.6|167.3|169.49|167.19|169.62|167.32|169.48|167.18|23
1652221520000|2022-05-10 22:25:20|169.48|167.18|169.17|166.87|169.52|167.22|169.15|166.85|18
1652221530000|2022-05-10 22:25:30|169.12|166.82|168.9|166.6|169.12|166.82|168.9|166.6|18
1652221540000|2022-05-10 22:25:40|168.92|166.62|168.89|166.59|168.93|166.63|168.88|166.58|9
1652221550000|2022-05-10 22:25:50|168.92|166.62|168.95|166.65|168.95|166.65|168.87|166.57|5
1652221560000|2022-05-10 22:26:00|168.96|166.66|168.88|166.58|169.07|166.77|168.88|166.58|19
1652221570000|2022-05-10 22:26:10|168.87|166.57|168.9|166.6|169.03|166.73|168.79|166.49|15
1652221580000|2022-05-10 22:26:20|168.97|166.67|168.97|166.67|169.07|166.77|168.93|166.63|18
1652221590000|2022-05-10 22:26:30|168.98|166.68|168.97|166.67|168.98|166.68|168.96|166.66|4
1652221600000|2022-05-10 22:26:40|168.94|166.64|168.78|166.48|168.95|166.65|168.71|166.41|17
1652221610000|2022-05-10 22:26:50|168.74|166.44|168.63|166.33|168.8|166.5|168.63|166.33|21
1652221620000|2022-05-10 22:27:00|168.64|166.34|168.63|166.33|168.73|166.43|168.62|166.32|20
1652221630000|2022-05-10 22:27:10|168.67|166.37|168.72|166.42|168.72|166.42|168.63|166.33|11
1652221640000|2022-05-10 22:27:20|168.75|166.45|168.7|166.4|168.8|166.5|168.7|166.4|10
1652221650000|2022-05-10 22:27:30|168.69|166.39|168.84|166.54|168.84|166.54|168.69|166.39|11
1652221660000|2022-05-10 22:27:40|168.86|166.56|169.03|166.73|169.04|166.74|168.86|166.56|18
1652221670000|2022-05-10 22:27:50|168.98|166.68|169.07|166.77|169.07|166.77|168.96|166.66|11
1652221680000|2022-05-10 22:28:00|169.08|166.78|169.07|166.77|169.13|166.83|169.07|166.77|8
1652221690000|2022-05-10 22:28:10|169|166.7|169.15|166.85|169.15|166.85|168.97|166.67|10
1652221700000|2022-05-10 22:28:20|169.13|166.83|168.94|166.64|169.13|166.83|168.93|166.63|18
1652221710000|2022-05-10 22:28:30|168.88|166.58|168.87|166.57|168.88|166.58|168.86|166.56|7
1652221720000|2022-05-10 22:28:40|168.86|166.56|168.86|166.56|168.89|166.59|168.78|166.48|15
1652221730000|2022-05-10 22:28:50|168.84|166.54|168.72|166.42|168.86|166.56|168.7|166.4|20
1652221740000|2022-05-10 22:29:00|168.71|166.41|168.72|166.42|168.76|166.46|168.71|166.41|6
1652221750000|2022-05-10 22:29:10|168.78|166.48|168.98|166.68|168.98|166.68|168.78|166.48|18
1652221760000|2022-05-10 22:29:20|168.99|166.69|169.4|167.1|169.49|167.19|168.99|166.69|20
1652221770000|2022-05-10 22:29:30|169.39|167.09|169.36|167.06|169.44|167.14|169.36|167.06|14
1652221780000|2022-05-10 22:29:40|169.16|166.86|168.98|166.68|169.2|166.9|168.98|166.68|19
1652221790000|2022-05-10 22:29:50|168.92|166.62|168.9|166.6|168.92|166.62|168.9|166.6|3
1652221800000|2022-05-10 22:30:00|168.89|166.59|168.72|166.42|168.89|166.59|168.71|166.41|23
1652221810000|2022-05-10 22:30:10|168.73|166.43|168.8|166.5|168.86|166.56|168.73|166.43|17
1652221820000|2022-05-10 22:30:20|168.79|166.49|168.95|166.65|168.95|166.65|168.73|166.43|21
1652221830000|2022-05-10 22:30:30|168.96|166.66|168.97|166.67|169.01|166.71|168.95|166.65|10
1652221840000|2022-05-10 22:30:40|168.96|166.66|168.88|166.58|168.96|166.66|168.88|166.58|3
1652221850000|2022-05-10 22:30:50|168.91|166.61|168.89|166.59|168.97|166.67|168.85|166.55|9
1652221860000|2022-05-10 22:31:00|168.87|166.57|168.72|166.42|168.88|166.58|168.69|166.39|13
1652221870000|2022-05-10 22:31:10|168.75|166.45|168.64|166.34|168.75|166.45|168.63|166.33|15
1652221880000|2022-05-10 22:31:20|168.78|166.48|168.68|166.38|168.78|166.48|168.6|166.3|23
1652221890000|2022-05-10 22:31:30|168.66|166.36|168.57|166.27|168.67|166.37|168.57|166.27|15
1652221900000|2022-05-10 22:31:40|168.58|166.28|168.48|166.18|168.59|166.29|168.48|166.18|17
1652221910000|2022-05-10 22:31:50|168.47|166.17|168.57|166.27|168.58|166.28|168.46|166.16|19
1652221920000|2022-05-10 22:32:00|168.56|166.26|168.61|166.31|168.69|166.39|168.54|166.24|19
1652221930000|2022-05-10 22:32:10|168.48|166.18|168.48|166.18|168.56|166.26|168.33|166.03|12
1652221940000|2022-05-10 22:32:20|168.5|166.2|168.52|166.22|168.52|166.22|168.38|166.08|15
1652221950000|2022-05-10 22:32:30|168.51|166.21|168.67|166.37|168.67|166.37|168.49|166.19|21
1652221960000|2022-05-10 22:32:40|168.69|166.39|168.77|166.47|168.77|166.47|168.64|166.34|8
1652221970000|2022-05-10 22:32:50|168.67|166.37|168.63|166.33|168.74|166.44|168.57|166.27|17
1652221980000|2022-05-10 22:33:00|168.62|166.32|168.74|166.44|168.74|166.44|168.53|166.23|22
1652221990000|2022-05-10 22:33:10|168.75|166.45|168.72|166.42|168.75|166.45|168.62|166.32|16
1652222000000|2022-05-10 22:33:20|168.76|166.46|168.65|166.35|168.76|166.46|168.63|166.33|16
1652222010000|2022-05-10 22:33:30|168.66|166.36|168.65|166.35|168.67|166.37|168.65|166.35|9
1652222020000|2022-05-10 22:33:40|168.66|166.36|168.69|166.39|168.69|166.39|168.64|166.34|9
1652222030000|2022-05-10 22:33:50|168.67|166.37|168.78|166.48|168.78|166.48|168.63|166.33|17
1652222040000|2022-05-10 22:34:00|168.81|166.51|168.94|166.64|168.94|166.64|168.78|166.48|11
1652222050000|2022-05-10 22:34:10|168.95|166.65|169.08|166.78|169.17|166.87|168.95|166.65|19
1652222060000|2022-05-10 22:34:20|169.09|166.79|169.08|166.78|169.2|166.9|169.08|166.78|7
1652222070000|2022-05-10 22:34:30|169.15|166.85|168.77|166.47|169.15|166.85|168.77|166.47|20
1652222080000|2022-05-10 22:34:40|168.78|166.48|168.86|166.56|168.86|166.56|168.74|166.44|17
1652222090000|2022-05-10 22:34:50|168.83|166.53|168.86|166.56|168.86|166.56|168.78|166.48|4
1652222100000|2022-05-10 22:35:00|168.91|166.61|168.78|166.48|168.91|166.61|168.78|166.48|8
1652222110000|2022-05-10 22:35:10|168.8|166.5|168.61|166.31|168.84|166.54|168.61|166.31|19
1652222120000|2022-05-10 22:35:20|168.57|166.27|168.48|166.18|168.59|166.29|168.48|166.18|14
1652222130000|2022-05-10 22:35:30|168.47|166.17|168.44|166.14|168.47|166.17|168.27|165.97|18
1652222140000|2022-05-10 22:35:40|168.43|166.13|168.11|165.81|168.46|166.16|168.11|165.81|20
1652222150000|2022-05-10 22:35:50|168.1|165.8|168.15|165.85|168.19|165.89|168.07|165.77|17
1652222160000|2022-05-10 22:36:00|168.11|165.81|168.19|165.89|168.19|165.89|168.05|165.75|11
1652222170000|2022-05-10 22:36:10|168.24|165.94|168.63|166.33|168.63|166.33|168.24|165.94|21
1652222180000|2022-05-10 22:36:20|168.58|166.28|168.59|166.29|168.72|166.42|168.53|166.23|23
1652222190000|2022-05-10 22:36:30|168.73|166.43|168.8|166.5|168.81|166.51|168.71|166.41|22
1652222200000|2022-05-10 22:36:40|168.79|166.49|168.79|166.49|168.97|166.67|168.79|166.49|22
1652222210000|2022-05-10 22:36:50|168.8|166.5|168.64|166.34|168.83|166.53|168.57|166.27|20
1652222220000|2022-05-10 22:37:00|168.61|166.31|168.62|166.32|168.62|166.32|168.55|166.25|6
1652222230000|2022-05-10 22:37:10|168.53|166.23|168.16|165.86|168.56|166.26|168.09|165.79|18
1652222240000|2022-05-10 22:37:20|168.14|165.84|168.43|166.13|168.44|166.14|168.13|165.83|17
1652222250000|2022-05-10 22:37:30|168.42|166.12|168.39|166.09|168.42|166.12|168.39|166.09|4
1652222260000|2022-05-10 22:37:40|168.49|166.19|168.55|166.25|168.55|166.25|168.47|166.17|11
1652222270000|2022-05-10 22:37:50|168.62|166.32|168.53|166.23|168.65|166.35|168.51|166.21|15
1652222280000|2022-05-10 22:38:00|168.56|166.26|168.7|166.4|168.71|166.41|168.54|166.24|26
1652222290000|2022-05-10 22:38:10|168.69|166.39|168.62|166.32|168.7|166.4|168.54|166.24|20
1652222300000|2022-05-10 22:38:20|168.61|166.31|168.59|166.29|168.64|166.34|168.55|166.25|10
1652222310000|2022-05-10 22:38:30|168.57|166.27|168.57|166.27|168.57|166.27|168.56|166.26|3
1652222320000|2022-05-10 22:38:40|168.62|166.32|168.67|166.37|168.81|166.51|168.62|166.32|24
1652222330000|2022-05-10 22:38:50|168.66|166.36|168.46|166.16|168.71|166.41|168.45|166.15|27
1652222340000|2022-05-10 22:39:00|168.4|166.1|167.96|165.66|168.4|166.1|167.96|165.66|24
1652222350000|2022-05-10 22:39:10|167.95|165.65|167.71|165.41|167.97|165.67|167.71|165.41|22
1652222360000|2022-05-10 22:39:20|167.7|165.4|167.91|165.61|167.95|165.65|167.67|165.37|26
1652222370000|2022-05-10 22:39:30|167.9|165.6|167.83|165.53|167.9|165.6|167.79|165.49|10
1652222380000|2022-05-10 22:39:40|167.92|165.62|168|165.7|168|165.7|167.92|165.62|15
1652222390000|2022-05-10 22:39:50|168.05|165.75|168.07|165.77|168.07|165.77|167.99|165.69|3
1652222400000|2022-05-10 22:40:00|168.03|165.73|168.09|165.79|168.09|165.79|167.97|165.67|10
1652222410000|2022-05-10 22:40:10|168.06|165.76|167.89|165.59|168.08|165.78|167.79|165.49|19
1652222420000|2022-05-10 22:40:20|167.94|165.64|167.79|165.49|167.99|165.69|167.79|165.49|16
1652222430000|2022-05-10 22:40:30|167.85|165.55|167.99|165.69|167.99|165.69|167.79|165.49|13
1652222440000|2022-05-10 22:40:40|168|165.7|168.06|165.76|168.07|165.77|167.98|165.68|10
1652222450000|2022-05-10 22:40:50|168.01|165.71|167.88|165.58|168.01|165.71|167.75|165.45|17
1652222460000|2022-05-10 22:41:00|167.78|165.48|167.66|165.36|167.9|165.6|167.61|165.31|18
1652222470000|2022-05-10 22:41:10|167.71|165.41|167.84|165.54|167.84|165.54|167.7|165.4|24
1652222480000|2022-05-10 22:41:20|167.79|165.49|167.85|165.55|167.86|165.56|167.75|165.45|10
1652222490000|2022-05-10 22:41:30|167.86|165.56|168.09|165.79|168.09|165.79|167.83|165.53|22
1652222500000|2022-05-10 22:41:40|168.15|165.85|168.03|165.73|168.23|165.93|168.03|165.73|21
1652222510000|2022-05-10 22:41:50|168|165.7|168.07|165.77|168.11|165.81|167.91|165.61|19
1652222520000|2022-05-10 22:42:00|168.16|165.86|168.18|165.88|168.18|165.88|168.13|165.83|6
1652222530000|2022-05-10 22:42:10|168.15|165.85|168.27|165.97|168.27|165.97|168.11|165.81|16
1652222540000|2022-05-10 22:42:20|168.37|166.07|168.27|165.97|168.37|166.07|168.2|165.9|9
1652222550000|2022-05-10 22:42:30|168.34|166.04|168.49|166.19|168.63|166.33|168.34|166.04|21
1652222560000|2022-05-10 22:42:40|168.53|166.23|168.48|166.18|168.53|166.23|168.47|166.17|8
1652222570000|2022-05-10 22:42:50|168.5|166.2|168.64|166.34|168.72|166.42|168.5|166.2|21
1652222580000|2022-05-10 22:43:00|168.62|166.32|168.49|166.19|168.62|166.32|168.49|166.19|13
1652222590000|2022-05-10 22:43:10|168.48|166.18|168.03|165.73|168.48|166.18|168.03|165.73|19
1652222600000|2022-05-10 22:43:20|168.02|165.72|168|165.7|168.07|165.77|168|165.7|7
1652222610000|2022-05-10 22:43:30|167.96|165.66|167.82|165.52|168|165.7|167.81|165.51|13
1652222620000|2022-05-10 22:43:40|167.86|165.56|167.88|165.58|167.88|165.58|167.72|165.42|11
1652222630000|2022-05-10 22:43:50|167.86|165.56|167.95|165.65|167.97|165.67|167.75|165.45|17
1652222640000|2022-05-10 22:44:00|167.94|165.64|168.09|165.79|168.14|165.84|167.94|165.64|17
1652222650000|2022-05-10 22:44:10|168.03|165.73|168.5|166.2|168.52|166.22|168.03|165.73|13
1652222660000|2022-05-10 22:44:20|168.49|166.19|168.55|166.25|168.63|166.33|168.4|166.1|18
1652222670000|2022-05-10 22:44:30|168.58|166.28|168.63|166.33|168.63|166.33|168.57|166.27|10
1652222680000|2022-05-10 22:44:40|168.58|166.28|168.47|166.17|168.58|166.28|168.38|166.08|16
1652222690000|2022-05-10 22:44:50|168.38|166.08|168.48|166.18|168.49|166.19|168.37|166.07|15
1652222700000|2022-05-10 22:45:00|168.5|166.2|168.48|166.18|168.55|166.25|168.38|166.08|22
1652222710000|2022-05-10 22:45:10|168.54|166.24|168.74|166.44|168.79|166.49|168.54|166.24|26
1652222720000|2022-05-10 22:45:20|168.72|166.42|168.81|166.51|168.85|166.55|168.72|166.42|18
1652222730000|2022-05-10 22:45:30|168.84|166.54|168.87|166.57|168.92|166.62|168.78|166.48|20
1652222740000|2022-05-10 22:45:40|168.88|166.58|168.89|166.59|168.98|166.68|168.85|166.55|12
1652222750000|2022-05-10 22:45:50|168.88|166.58|168.79|166.49|168.9|166.6|168.73|166.43|17
1652222760000|2022-05-10 22:46:00|168.76|166.46|168.75|166.45|168.78|166.48|168.67|166.37|15
1652222770000|2022-05-10 22:46:10|168.76|166.46|168.69|166.39|168.76|166.46|168.65|166.35|12
1652222780000|2022-05-10 22:46:20|168.66|166.36|168.73|166.43|168.74|166.44|168.66|166.36|17
1652222790000|2022-05-10 22:46:30|168.77|166.47|168.75|166.45|168.82|166.52|168.75|166.45|12
1652222800000|2022-05-10 22:46:40|168.76|166.46|168.69|166.39|168.79|166.49|168.62|166.32|23
1652222810000|2022-05-10 22:46:50|168.83|166.53|168.66|166.36|168.87|166.57|168.66|166.36|19
1652222820000|2022-05-10 22:47:00|168.68|166.38|168.68|166.38|168.72|166.42|168.66|166.36|9
1652222830000|2022-05-10 22:47:10|168.67|166.37|168.64|166.34|168.72|166.42|168.58|166.28|18
1652222840000|2022-05-10 22:47:20|168.66|166.36|168.57|166.27|168.67|166.37|168.57|166.27|12
1652222850000|2022-05-10 22:47:30|168.56|166.26|168.43|166.13|168.57|166.27|168.43|166.13|15
1652222860000|2022-05-10 22:47:40|168.46|166.16|168.1|165.8|168.46|166.16|168.1|165.8|10
1652222870000|2022-05-10 22:47:50|168.08|165.78|167.88|165.58|168.08|165.78|167.74|165.44|19
1652222880000|2022-05-10 22:48:00|167.87|165.57|167.64|165.34|167.87|165.57|167.63|165.33|16
1652222890000|2022-05-10 22:48:10|167.63|165.33|167.49|165.19|167.68|165.38|167.49|165.19|14
1652222900000|2022-05-10 22:48:20|167.48|165.18|167.67|165.37|167.74|165.44|167.46|165.16|16
1652222910000|2022-05-10 22:48:30|167.66|165.36|167.41|165.11|167.69|165.39|167.21|164.91|26
1652222920000|2022-05-10 22:48:40|167.45|165.15|167.1|164.8|167.47|165.17|167.1|164.8|23
1652222930000|2022-05-10 22:48:50|167.09|164.79|167.02|164.72|167.13|164.83|166.93|164.63|22
1652222940000|2022-05-10 22:49:00|167.01|164.71|167.07|164.77|167.08|164.78|167|164.7|11
1652222950000|2022-05-10 22:49:10|167.01|164.71|167.1|164.8|167.23|164.93|167.01|164.71|19
1652222960000|2022-05-10 22:49:20|167.14|164.84|167.19|164.89|167.25|164.95|167.09|164.79|11
1652222970000|2022-05-10 22:49:30|167.22|164.92|167.44|165.14|167.45|165.15|167.15|164.85|22
1652222980000|2022-05-10 22:49:40|167.43|165.13|167.67|165.37|167.68|165.38|167.41|165.11|22
1652222990000|2022-05-10 22:49:50|167.66|165.36|167.71|165.41|167.74|165.44|167.64|165.34|19
1652223000000|2022-05-10 22:50:00|167.7|165.4|167.81|165.51|167.82|165.52|167.7|165.4|21
1652223010000|2022-05-10 22:50:10|167.73|165.43|167.66|165.36|167.73|165.43|167.66|165.36|7
1652223020000|2022-05-10 22:50:20|167.65|165.35|167.84|165.54|167.84|165.54|167.63|165.33|13
1652223030000|2022-05-10 22:50:30|167.89|165.59|168.3|166|168.3|166|167.88|165.58|16
1652223040000|2022-05-10 22:50:40|168.36|166.06|168.63|166.33|168.65|166.35|168.36|166.06|24
1652223050000|2022-05-10 22:50:50|168.64|166.34|168.61|166.31|168.74|166.44|168.55|166.25|12
1652223060000|2022-05-10 22:51:00|168.65|166.35|168.63|166.33|168.74|166.44|168.6|166.3|17
1652223070000|2022-05-10 22:51:10|168.62|166.32|168.54|166.24|168.69|166.39|168.53|166.23|20
1652223080000|2022-05-10 22:51:20|168.53|166.23|168.21|165.91|168.54|166.24|168.05|165.75|26
1652223090000|2022-05-10 22:51:30|168.2|165.9|168.1|165.8|168.2|165.9|168.09|165.79|16
1652223100000|2022-05-10 22:51:40|168.14|165.84|168.19|165.89|168.19|165.89|168.14|165.84|11
1652223110000|2022-05-10 22:51:50|168.26|165.96|168.52|166.22|168.52|166.22|168.26|165.96|13
1652223120000|2022-05-10 22:52:00|168.51|166.21|168.39|166.09|168.59|166.29|168.2|165.9|24
1652223130000|2022-05-10 22:52:10|168.38|166.08|168.2|165.9|168.38|166.08|168.12|165.82|23
1652223140000|2022-05-10 22:52:20|168.21|165.91|168.5|166.2|168.51|166.21|168.2|165.9|15
1652223150000|2022-05-10 22:52:30|168.53|166.23|168.62|166.32|168.64|166.34|168.53|166.23|11
1652223160000|2022-05-10 22:52:40|168.6|166.3|168.72|166.42|168.82|166.52|168.57|166.27|10
1652223170000|2022-05-10 22:52:50|168.76|166.46|168.67|166.37|168.76|166.46|168.65|166.35|21
1652223180000|2022-05-10 22:53:00|168.69|166.39|168.93|166.63|168.93|166.63|168.67|166.37|26
1652223190000|2022-05-10 22:53:10|168.88|166.58|169.04|166.74|169.07|166.77|168.88|166.58|18
1652223200000|2022-05-10 22:53:20|169.08|166.78|169.18|166.88|169.36|167.06|169.08|166.78|14
1652223210000|2022-05-10 22:53:30|169.2|166.9|168.99|166.69|169.22|166.92|168.99|166.69|26
1652223220000|2022-05-10 22:53:40|169|166.7|169.08|166.78|169.16|166.86|168.98|166.68|20
1652223230000|2022-05-10 22:53:50|169.07|166.77|169.07|166.77|169.14|166.84|169.03|166.73|11
1652223240000|2022-05-10 22:54:00|169.08|166.78|169.45|167.15|169.47|167.17|169.08|166.78|17
1652223250000|2022-05-10 22:54:10|169.44|167.14|169.66|167.36|169.68|167.38|169.44|167.14|26
1652223260000|2022-05-10 22:54:20|169.63|167.33|169.86|167.56|169.91|167.61|169.63|167.33|29
1652223270000|2022-05-10 22:54:30|169.79|167.49|169.79|167.49|169.85|167.55|169.71|167.41|15
1652223280000|2022-05-10 22:54:40|169.85|167.55|169.79|167.49|169.87|167.57|169.71|167.41|14
1652223290000|2022-05-10 22:54:50|169.78|167.48|169.66|167.36|169.79|167.49|169.66|167.36|16
1652223300000|2022-05-10 22:55:00|169.69|167.39|169.44|167.14|169.7|167.4|169.41|167.11|18
1652223310000|2022-05-10 22:55:10|169.43|167.13|169.53|167.23|169.65|167.35|169.19|166.89|27
1652223320000|2022-05-10 22:55:20|169.57|167.27|169.64|167.34|169.65|167.35|169.55|167.25|15
1652223330000|2022-05-10 22:55:30|169.62|167.32|169.48|167.18|169.62|167.32|169.48|167.18|19
1652223340000|2022-05-10 22:55:40|169.47|167.17|169.48|167.18|169.48|167.18|169.45|167.15|6
1652223350000|2022-05-10 22:55:50|169.46|167.16|169.59|167.29|169.62|167.32|169.46|167.16|15
1652223360000|2022-05-10 22:56:00|169.54|167.24|169.72|167.42|169.72|167.42|169.53|167.23|15
1652223370000|2022-05-10 22:56:10|169.71|167.41|169.78|167.48|169.78|167.48|169.65|167.35|17
1652223380000|2022-05-10 22:56:20|169.83|167.53|169.79|167.49|169.87|167.57|169.66|167.36|22
1652223390000|2022-05-10 22:56:30|169.84|167.54|170.04|167.74|170.08|167.78|169.76|167.46|23
1652223400000|2022-05-10 22:56:40|170.08|167.78|170.03|167.73|170.17|167.87|170.03|167.73|13
1652223410000|2022-05-10 22:56:50|170.07|167.77|170.32|168.02|170.37|168.07|170.06|167.76|14
1652223420000|2022-05-10 22:57:00|170.27|167.97|170.6|168.3|170.6|168.3|170.22|167.92|23
1652223430000|2022-05-10 22:57:10|170.61|168.31|170.57|168.27|170.69|168.39|170.5|168.2|20
1652223440000|2022-05-10 22:57:20|170.63|168.33|170.76|168.46|170.8|168.5|170.6|168.3|25
1652223450000|2022-05-10 22:57:30|170.74|168.44|170.79|168.49|170.82|168.52|170.61|168.31|20
1652223460000|2022-05-10 22:57:40|170.81|168.51|170.76|168.46|170.81|168.51|170.69|168.39|14
1652223470000|2022-05-10 22:57:50|170.74|168.44|170.92|168.62|170.92|168.62|170.74|168.44|7
1652223480000|2022-05-10 22:58:00|170.87|168.57|170.87|168.57|170.87|168.57|170.66|168.36|21
1652223490000|2022-05-10 22:58:10|170.84|168.54|170.63|168.33|170.84|168.54|170.61|168.31|20
1652223500000|2022-05-10 22:58:20|170.62|168.32|170.65|168.35|170.72|168.42|170.44|168.14|25
1652223510000|2022-05-10 22:58:30|170.6|168.3|170.58|168.28|170.63|168.33|170.53|168.23|14
1652223520000|2022-05-10 22:58:40|170.57|168.27|170.47|168.17|170.61|168.31|170.44|168.14|20
1652223530000|2022-05-10 22:58:50|170.46|168.16|170.13|167.83|170.46|168.16|170.11|167.81|24
1652223540000|2022-05-10 22:59:00|170.12|167.82|169.91|167.61|170.12|167.82|169.9|167.6|13
1652223550000|2022-05-10 22:59:10|169.92|167.62|170.09|167.79|170.17|167.87|169.92|167.62|14
1652223560000|2022-05-10 22:59:20|170.08|167.78|169.9|167.6|170.09|167.79|169.9|167.6|14
1652223570000|2022-05-10 22:59:30|169.87|167.57|169.99|167.69|170.06|167.76|169.85|167.55|14
1652223580000|2022-05-10 22:59:40|170.05|167.75|170.07|167.77|170.07|167.77|169.99|167.69|3
1652223590000|2022-05-10 22:59:50|170.08|167.78|169.9|167.6|170.08|167.78|169.89|167.59|12
1652223600000|2022-05-10 23:00:00|170|167.7|169.95|167.65|170|167.7|169.94|167.64|9
1652223610000|2022-05-10 23:00:10|169.9|167.6|169.56|167.26|169.92|167.62|169.53|167.23|25
1652223620000|2022-05-10 23:00:20|169.55|167.25|169.67|167.37|169.76|167.46|169.54|167.24|29
1652223630000|2022-05-10 23:00:30|169.74|167.44|169.79|167.49|169.85|167.55|169.67|167.37|23
1652223640000|2022-05-10 23:00:40|169.83|167.53|169.89|167.59|169.89|167.59|169.78|167.48|22
1652223650000|2022-05-10 23:00:50|169.88|167.58|169.86|167.56|169.93|167.63|169.8|167.5|17
1652223660000|2022-05-10 23:01:00|169.84|167.54|169.66|167.36|169.84|167.54|169.65|167.35|16
1652223670000|2022-05-10 23:01:10|169.68|167.38|169.6|167.3|169.76|167.46|169.57|167.27|18
1652223680000|2022-05-10 23:01:20|169.58|167.28|169.76|167.46|169.79|167.49|169.58|167.28|16
1652223690000|2022-05-10 23:01:30|169.75|167.45|169.88|167.58|169.89|167.59|169.75|167.45|14
1652223700000|2022-05-10 23:01:40|169.89|167.59|170.05|167.75|170.14|167.84|169.88|167.58|27
1652223710000|2022-05-10 23:01:50|170.04|167.74|170.17|167.87|170.17|167.87|170.03|167.73|18
1652223720000|2022-05-10 23:02:00|170.18|167.88|170.6|168.3|170.68|168.38|170.18|167.88|22
1652223730000|2022-05-10 23:02:10|170.61|168.31|170.9|168.6|170.91|168.61|170.59|168.29|19
1652223740000|2022-05-10 23:02:20|170.84|168.54|170.91|168.61|170.97|168.67|170.83|168.53|18
1652223750000|2022-05-10 23:02:30|170.92|168.62|170.91|168.61|170.98|168.68|170.91|168.61|10
1652223760000|2022-05-10 23:02:40|170.92|168.62|170.81|168.51|170.95|168.65|170.81|168.51|16
1652223770000|2022-05-10 23:02:50|170.83|168.53|170.74|168.44|170.88|168.58|170.7|168.4|16
1652223780000|2022-05-10 23:03:00|170.77|168.47|170.97|168.67|170.97|168.67|170.74|168.44|21
1652223790000|2022-05-10 23:03:10|170.94|168.64|171.52|169.22|171.58|169.28|170.94|168.64|20
1652223800000|2022-05-10 23:03:20|171.5|169.2|171.47|169.17|171.62|169.32|171.34|169.04|21
1652223810000|2022-05-10 23:03:30|171.37|169.07|171.12|168.82|171.42|169.12|171.08|168.78|20
1652223820000|2022-05-10 23:03:40|171.13|168.83|171.02|168.72|171.54|169.24|171.02|168.72|28
1652223830000|2022-05-10 23:03:50|171.01|168.71|171.37|169.07|171.37|169.07|170.94|168.64|21
1652223840000|2022-05-10 23:04:00|171.38|169.08|171.02|168.72|171.53|169.23|171.02|168.72|29
1652223850000|2022-05-10 23:04:10|171.03|168.73|170.95|168.65|171.15|168.85|170.95|168.65|21
1652223860000|2022-05-10 23:04:20|170.94|168.64|171.48|169.18|171.53|169.23|170.93|168.63|22
1652223870000|2022-05-10 23:04:30|171.47|169.17|171.41|169.11|171.55|169.25|171.35|169.05|26
1652223880000|2022-05-10 23:04:40|171.4|169.1|171.53|169.23|171.53|169.23|171.08|168.78|26
1652223890000|2022-05-10 23:04:50|171.58|169.28|171.59|169.29|171.77|169.47|171.45|169.15|28
1652223900000|2022-05-10 23:05:00|171.62|169.32|171.61|169.31|171.75|169.45|171.56|169.26|22
1652223910000|2022-05-10 23:05:10|171.62|169.32|172.13|169.83|172.13|169.83|171.62|169.32|21
1652223920000|2022-05-10 23:05:20|172.02|169.72|172.25|169.95|172.63|170.33|172.02|169.72|26
1652223930000|2022-05-10 23:05:30|172.11|169.81|171.95|169.65|172.17|169.87|171.93|169.63|27
1652223940000|2022-05-10 23:05:40|171.94|169.64|171.8|169.5|171.98|169.68|171.76|169.46|16
1652223950000|2022-05-10 23:05:50|171.79|169.49|171.74|169.44|171.87|169.57|171.69|169.39|18
1652223960000|2022-05-10 23:06:00|171.68|169.38|171.76|169.46|171.83|169.53|171.63|169.33|21
1652223970000|2022-05-10 23:06:10|171.81|169.51|171.73|169.43|171.81|169.51|171.69|169.39|17
1652223980000|2022-05-10 23:06:20|171.67|169.37|171.61|169.31|171.67|169.37|171.45|169.15|24
1652223990000|2022-05-10 23:06:30|171.57|169.27|171.57|169.27|171.67|169.37|171.39|169.09|20
1652224000000|2022-05-10 23:06:40|171.53|169.23|171.51|169.21|171.64|169.34|171.51|169.21|14
1652224010000|2022-05-10 23:06:50|171.5|169.2|171.45|169.15|171.53|169.23|171.4|169.1|21
1652224020000|2022-05-10 23:07:00|171.47|169.17|171.49|169.19|171.53|169.23|171.46|169.16|12
1652224030000|2022-05-10 23:07:10|171.47|169.17|171.82|169.52|171.82|169.52|171.44|169.14|28
1652224040000|2022-05-10 23:07:20|171.76|169.46|171.66|169.36|171.84|169.54|171.61|169.31|26
1652224050000|2022-05-10 23:07:30|171.72|169.42|171.78|169.48|171.78|169.48|171.58|169.28|27
1652224060000|2022-05-10 23:07:40|171.75|169.45|171.88|169.58|171.88|169.58|171.74|169.44|9
1652224070000|2022-05-10 23:07:50|171.89|169.59|171.96|169.66|172.03|169.73|171.89|169.59|9
1652224080000|2022-05-10 23:08:00|171.88|169.58|171.98|169.68|171.99|169.69|171.84|169.54|19
1652224090000|2022-05-10 23:08:10|171.99|169.69|172.15|169.85|172.47|170.17|171.99|169.69|23
1652224100000|2022-05-10 23:08:20|172.1|169.8|171.9|169.6|172.11|169.81|171.88|169.58|14
1652224110000|2022-05-10 23:08:30|171.86|169.56|171.81|169.51|172.02|169.72|171.81|169.51|13
1652224120000|2022-05-10 23:08:40|171.8|169.5|171.99|169.69|172.03|169.73|171.8|169.5|16
1652224130000|2022-05-10 23:08:50|171.98|169.68|171.99|169.69|172|169.7|171.91|169.61|14
1652224140000|2022-05-10 23:09:00|172.03|169.73|172.16|169.86|172.2|169.9|172.03|169.73|13
1652224150000|2022-05-10 23:09:10|172.1|169.8|172.47|170.17|172.47|170.17|172.09|169.79|17
1652224160000|2022-05-10 23:09:20|172.48|170.18|172.49|170.19|172.71|170.41|172.48|170.18|25
1652224170000|2022-05-10 23:09:30|172.51|170.21|172.49|170.19|172.55|170.25|172.38|170.08|23
1652224180000|2022-05-10 23:09:40|172.55|170.25|172.6|170.3|172.63|170.33|172.51|170.21|15
1652224190000|2022-05-10 23:09:50|172.61|170.31|172.84|170.54|172.92|170.62|172.61|170.31|20
1652224200000|2022-05-10 23:10:00|172.85|170.55|172.77|170.47|172.88|170.58|172.64|170.34|22
1652224210000|2022-05-10 23:10:10|172.76|170.46|172.63|170.33|172.78|170.48|172.62|170.32|15
1652224220000|2022-05-10 23:10:20|172.62|170.32|172.46|170.16|172.65|170.35|172.46|170.16|15
1652224230000|2022-05-10 23:10:30|172.44|170.14|172.35|170.05|172.48|170.18|172.33|170.03|16
1652224240000|2022-05-10 23:10:40|172.3|170|171.76|169.46|172.38|170.08|171.76|169.46|25
1652224250000|2022-05-10 23:10:50|171.78|169.48|171.79|169.49|171.81|169.51|171.72|169.42|13
1652224260000|2022-05-10 23:11:00|171.76|169.46|171.79|169.49|171.79|169.49|171.6|169.3|19
1652224270000|2022-05-10 23:11:10|171.8|169.5|171.98|169.68|171.98|169.68|171.8|169.5|14
1652224280000|2022-05-10 23:11:20|171.94|169.64|172.13|169.83|172.13|169.83|171.94|169.64|17
1652224290000|2022-05-10 23:11:30|172.14|169.84|172.44|170.14|172.45|170.15|172.1|169.8|17
1652224300000|2022-05-10 23:11:40|172.39|170.09|172.46|170.16|172.48|170.18|172.28|169.98|19
1652224310000|2022-05-10 23:11:50|172.48|170.18|172.52|170.22|172.71|170.41|172.48|170.18|23
1652224320000|2022-05-10 23:12:00|172.58|170.28|172.62|170.32|172.63|170.33|172.52|170.22|9
1652224330000|2022-05-10 23:12:10|172.63|170.33|172.52|170.22|172.67|170.37|172.52|170.22|25
1652224340000|2022-05-10 23:12:20|172.55|170.25|172.56|170.26|172.56|170.26|172.39|170.09|14
1652224350000|2022-05-10 23:12:30|172.53|170.23|172.74|170.44|172.77|170.47|172.53|170.23|14
1652224360000|2022-05-10 23:12:40|172.68|170.38|172.92|170.62|172.95|170.65|172.64|170.34|19
1652224370000|2022-05-10 23:12:50|173.01|170.71|172.9|170.6|173.32|171.02|172.81|170.51|22
1652224380000|2022-05-10 23:13:00|172.95|170.65|172.89|170.59|173.11|170.81|172.85|170.55|17
1652224390000|2022-05-10 23:13:10|172.9|170.6|172.83|170.53|172.99|170.69|172.8|170.5|16
1652224400000|2022-05-10 23:13:20|172.81|170.51|172.75|170.45|172.81|170.51|172.61|170.31|23
1652224410000|2022-05-10 23:13:30|172.68|170.38|172.57|170.27|172.7|170.4|172.53|170.23|17
1652224420000|2022-05-10 23:13:40|172.5|170.2|172.49|170.19|172.54|170.24|172.42|170.12|11
1652224430000|2022-05-10 23:13:50|172.52|170.22|172.36|170.06|172.52|170.22|172.07|169.77|20
1652224440000|2022-05-10 23:14:00|172.35|170.05|172.57|170.27|172.57|170.27|172.35|170.05|19
1652224450000|2022-05-10 23:14:10|172.56|170.26|172.83|170.53|172.83|170.53|172.56|170.26|13
1652224460000|2022-05-10 23:14:20|172.85|170.55|172.8|170.5|172.86|170.56|172.69|170.39|15
1652224470000|2022-05-10 23:14:30|172.73|170.43|172.74|170.44|172.79|170.49|172.68|170.38|12
1652224480000|2022-05-10 23:14:40|172.7|170.4|172.71|170.41|172.81|170.51|172.63|170.33|16
1652224490000|2022-05-10 23:14:50|172.7|170.4|172.19|169.89|172.7|170.4|172.18|169.88|26
1652224500000|2022-05-10 23:15:00|172.22|169.92|171.98|169.68|172.22|169.92|171.9|169.6|19
1652224510000|2022-05-10 23:15:10|171.99|169.69|172.46|170.16|172.46|170.16|171.99|169.69|14
1652224520000|2022-05-10 23:15:20|172.49|170.19|172.56|170.26|172.59|170.29|172.42|170.12|18
1652224530000|2022-05-10 23:15:30|172.57|170.27|172.8|170.5|172.82|170.52|172.51|170.21|19
1652224540000|2022-05-10 23:15:40|172.83|170.53|172.89|170.59|172.97|170.67|172.82|170.52|21
1652224550000|2022-05-10 23:15:50|172.83|170.53|172.86|170.56|172.99|170.69|172.77|170.47|13
1652224560000|2022-05-10 23:16:00|172.85|170.55|173.08|170.78|173.08|170.78|172.83|170.53|18
1652224570000|2022-05-10 23:16:10|173.21|170.91|173.09|170.79|173.21|170.91|173.03|170.73|11
1652224580000|2022-05-10 23:16:20|173.08|170.78|173.09|170.79|173.11|170.81|173.02|170.72|11
1652224590000|2022-05-10 23:16:30|173.02|170.72|172.82|170.52|173.1|170.8|172.82|170.52|19
1652224600000|2022-05-10 23:16:40|172.78|170.48|172.75|170.45|172.83|170.53|172.72|170.42|11
1652224610000|2022-05-10 23:16:50|172.83|170.53|172.71|170.41|172.83|170.53|172.63|170.33|10
1652224620000|2022-05-10 23:17:00|172.7|170.4|172.92|170.62|172.97|170.67|172.69|170.39|22
1652224630000|2022-05-10 23:17:10|172.82|170.52|172.78|170.48|172.89|170.59|172.67|170.37|16
1652224640000|2022-05-10 23:17:20|172.81|170.51|172.7|170.4|172.85|170.55|172.6|170.3|23
1652224650000|2022-05-10 23:17:30|172.68|170.38|172.4|170.1|172.71|170.41|172.4|170.1|25
1652224660000|2022-05-10 23:17:40|172.44|170.14|172.43|170.13|172.47|170.17|172.34|170.04|13
1652224670000|2022-05-10 23:17:50|172.46|170.16|172.06|169.76|172.46|170.16|172.02|169.72|23
1652224680000|2022-05-10 23:18:00|172.09|169.79|172.07|169.77|172.11|169.81|171.98|169.68|10
1652224690000|2022-05-10 23:18:10|172.08|169.78|172.03|169.73|172.1|169.8|171.97|169.67|20
1652224700000|2022-05-10 23:18:20|172.05|169.75|172.17|169.87|172.28|169.98|172|169.7|14
1652224710000|2022-05-10 23:18:30|172.18|169.88|172.19|169.89|172.25|169.95|172.17|169.87|16
1652224720000|2022-05-10 23:18:40|172.2|169.9|172.11|169.81|172.2|169.9|172.11|169.81|6
1652224730000|2022-05-10 23:18:50|172.08|169.78|171.97|169.67|172.08|169.78|171.92|169.62|14
1652224740000|2022-05-10 23:19:00|172.02|169.72|171.76|169.46|172.03|169.73|171.76|169.46|9
1652224750000|2022-05-10 23:19:10|171.79|169.49|171.97|169.67|171.97|169.67|171.76|169.46|15
1652224760000|2022-05-10 23:19:20|171.98|169.68|171.82|169.52|172.1|169.8|171.82|169.52|18
1652224770000|2022-05-10 23:19:30|171.81|169.51|171.89|169.59|171.92|169.62|171.76|169.46|15
1652224780000|2022-05-10 23:19:40|171.91|169.61|171.79|169.49|171.95|169.65|171.79|169.49|11
1652224790000|2022-05-10 23:19:50|171.81|169.51|172.05|169.75|172.07|169.77|171.8|169.5|14
1652224800000|2022-05-10 23:20:00|172.09|169.79|171.91|169.61|172.09|169.79|171.88|169.58|18
1652224810000|2022-05-10 23:20:10|171.9|169.6|171.78|169.48|171.9|169.6|171.71|169.41|18
1652224820000|2022-05-10 23:20:20|171.75|169.45|171.79|169.49|171.86|169.56|171.75|169.45|16
1652224830000|2022-05-10 23:20:30|171.82|169.52|171.89|169.59|171.92|169.62|171.82|169.52|11
1652224840000|2022-05-10 23:20:40|171.86|169.56|171.68|169.38|171.87|169.57|171.63|169.33|16
1652224850000|2022-05-10 23:20:50|171.69|169.39|171.53|169.23|171.72|169.42|171.49|169.19|24
1652224860000|2022-05-10 23:21:00|171.57|169.27|171.73|169.43|171.77|169.47|171.52|169.22|21
1652224870000|2022-05-10 23:21:10|171.72|169.42|171.78|169.48|171.85|169.55|171.72|169.42|18
1652224880000|2022-05-10 23:21:20|171.81|169.51|171.72|169.42|171.85|169.55|171.72|169.42|12
1652224890000|2022-05-10 23:21:30|171.78|169.48|171.92|169.62|171.92|169.62|171.78|169.48|8
1652224900000|2022-05-10 23:21:40|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|17
1652224910000|2022-05-10 23:21:50|172.15|169.85|172.1|169.8|172.37|170.07|172.09|169.79|14
1652224920000|2022-05-10 23:22:00|172.09|169.79|171.98|169.68|172.11|169.81|171.98|169.68|19
1652224930000|2022-05-10 23:22:10|172|169.7|171.98|169.68|172|169.7|171.75|169.45|19
1652224940000|2022-05-10 23:22:20|171.99|169.69|172.26|169.96|172.26|169.96|171.97|169.67|14
1652224950000|2022-05-10 23:22:30|172.25|169.95|172.62|170.32|172.62|170.32|172.25|169.95|22
1652224960000|2022-05-10 23:22:40|172.58|170.28|172.68|170.38|172.71|170.41|172.56|170.26|13
1652224970000|2022-05-10 23:22:50|172.67|170.37|172.69|170.39|172.8|170.5|172.65|170.35|12
1652224980000|2022-05-10 23:23:00|172.7|170.4|172.79|170.49|172.8|170.5|172.69|170.39|18
1652224990000|2022-05-10 23:23:10|172.84|170.54|172.71|170.41|172.84|170.54|172.66|170.36|23
1652225000000|2022-05-10 23:23:20|172.74|170.44|172.59|170.29|172.74|170.44|172.59|170.29|19
1652225010000|2022-05-10 23:23:30|172.64|170.34|172.46|170.16|172.69|170.39|172.46|170.16|19
1652225020000|2022-05-10 23:23:40|172.43|170.13|172.47|170.17|172.58|170.28|172.41|170.11|17
1652225030000|2022-05-10 23:23:50|172.49|170.19|172.57|170.27|172.57|170.27|172.39|170.09|20
1652225040000|2022-05-10 23:24:00|172.59|170.29|172.64|170.34|172.69|170.39|172.58|170.28|18
1652225050000|2022-05-10 23:24:10|172.67|170.37|172.58|170.28|172.72|170.42|172.54|170.24|19
1652225060000|2022-05-10 23:24:20|172.54|170.24|172.72|170.42|172.72|170.42|172.54|170.24|13
1652225070000|2022-05-10 23:24:30|172.66|170.36|172.67|170.37|172.68|170.38|172.61|170.31|13
1652225080000|2022-05-10 23:24:40|172.64|170.34|172.54|170.24|172.65|170.35|172.54|170.24|12
1652225090000|2022-05-10 23:24:50|172.57|170.27|172.69|170.39|172.82|170.52|172.54|170.24|10
1652225100000|2022-05-10 23:25:00|172.64|170.34|172.87|170.57|172.89|170.59|172.64|170.34|22
1652225110000|2022-05-10 23:25:10|172.88|170.58|172.98|170.68|173.13|170.83|172.87|170.57|15
1652225120000|2022-05-10 23:25:20|172.87|170.57|172.99|170.69|172.99|170.69|172.84|170.54|14
1652225130000|2022-05-10 23:25:30|172.98|170.68|172.91|170.61|173.06|170.76|172.91|170.61|8
1652225140000|2022-05-10 23:25:40|172.9|170.6|172.8|170.5|172.96|170.66|172.8|170.5|9
1652225150000|2022-05-10 23:25:50|172.82|170.52|172.7|170.4|172.82|170.52|172.69|170.39|10
1652225160000|2022-05-10 23:26:00|172.8|170.5|172.55|170.25|172.8|170.5|172.45|170.15|21
1652225170000|2022-05-10 23:26:10|172.56|170.26|172.65|170.35|172.65|170.35|172.52|170.22|19
1652225180000|2022-05-10 23:26:20|172.62|170.32|172.67|170.37|172.79|170.49|172.62|170.32|15
1652225190000|2022-05-10 23:26:30|172.75|170.45|172.6|170.3|172.75|170.45|172.6|170.3|11
1652225200000|2022-05-10 23:26:40|172.57|170.27|172.72|170.42|172.73|170.43|172.53|170.23|18
1652225210000|2022-05-10 23:26:50|172.74|170.44|172.85|170.55|172.86|170.56|172.68|170.38|9
1652225220000|2022-05-10 23:27:00|172.86|170.56|172.79|170.49|173.01|170.71|172.77|170.47|18
1652225230000|2022-05-10 23:27:10|172.8|170.5|172.88|170.58|172.88|170.58|172.8|170.5|3
1652225240000|2022-05-10 23:27:20|172.87|170.57|173.33|171.03|173.37|171.07|172.87|170.57|18
1652225250000|2022-05-10 23:27:30|173.16|170.86|173.3|171|173.36|171.06|173.11|170.81|13
1652225260000|2022-05-10 23:27:40|173.29|170.99|173.44|171.14|173.54|171.24|173.29|170.99|12
1652225270000|2022-05-10 23:27:50|173.49|171.19|173.53|171.23|173.55|171.25|173.44|171.14|12
1652225280000|2022-05-10 23:28:00|173.51|171.21|173.49|171.19|173.58|171.28|173.44|171.14|14
1652225290000|2022-05-10 23:28:10|173.48|171.18|173.34|171.04|173.48|171.18|173.2|170.9|22
1652225300000|2022-05-10 23:28:20|173.32|171.02|173.38|171.08|173.42|171.12|173.3|171|12
1652225310000|2022-05-10 23:28:30|173.44|171.14|173.56|171.26|173.57|171.27|173.44|171.14|16
1652225320000|2022-05-10 23:28:40|173.59|171.29|173.76|171.46|173.76|171.46|173.56|171.26|20
1652225330000|2022-05-10 23:28:50|173.77|171.47|173.96|171.66|173.96|171.66|173.77|171.47|17
1652225340000|2022-05-10 23:29:00|173.92|171.62|173.91|171.61|174.27|171.97|173.91|171.61|24
1652225350000|2022-05-10 23:29:10|173.92|171.62|173.95|171.65|173.95|171.65|173.92|171.62|2
1652225360000|2022-05-10 23:29:20|173.85|171.55|173.63|171.33|173.85|171.55|173.61|171.31|20
1652225370000|2022-05-10 23:29:30|173.68|171.38|173.61|171.31|173.81|171.51|173.56|171.26|21
1652225380000|2022-05-10 23:29:40|173.57|171.27|173.47|171.17|173.6|171.3|173.47|171.17|14
1652225390000|2022-05-10 23:29:50|173.46|171.16|173.45|171.15|173.53|171.23|173.35|171.05|11
1652225400000|2022-05-10 23:30:00|173.44|171.14|173.32|171.02|173.44|171.14|173.32|171.02|12
1652225410000|2022-05-10 23:30:10|173.25|170.95|173|170.7|173.27|170.97|172.96|170.66|21
1652225420000|2022-05-10 23:30:20|172.96|170.66|172.9|170.6|172.98|170.68|172.81|170.51|17
1652225430000|2022-05-10 23:30:30|172.89|170.59|173.33|171.03|173.34|171.04|172.89|170.59|19
1652225440000|2022-05-10 23:30:40|173.34|171.04|173.49|171.19|173.52|171.22|173.33|171.03|14
1652225450000|2022-05-10 23:30:50|173.53|171.23|173.6|171.3|173.7|171.4|173.44|171.14|16
1652225460000|2022-05-10 23:31:00|173.63|171.33|173.66|171.36|173.7|171.4|173.63|171.33|12
1652225470000|2022-05-10 23:31:10|173.64|171.34|173.63|171.33|173.65|171.35|173.55|171.25|14
1652225480000|2022-05-10 23:31:20|173.61|171.31|173.73|171.43|173.83|171.53|173.61|171.31|21
1652225490000|2022-05-10 23:31:30|173.72|171.42|173.69|171.39|173.78|171.48|173.69|171.39|9
1652225500000|2022-05-10 23:31:40|173.67|171.37|173.6|171.3|173.7|171.4|173.55|171.25|17
1652225510000|2022-05-10 23:31:50|173.59|171.29|173.52|171.22|173.59|171.29|173.51|171.21|17
1652225520000|2022-05-10 23:32:00|173.5|171.2|173.4|171.1|173.51|171.21|173.33|171.03|21
1652225530000|2022-05-10 23:32:10|173.38|171.08|172.92|170.62|173.38|171.08|172.92|170.62|17
1652225540000|2022-05-10 23:32:20|172.87|170.57|173.02|170.72|173.02|170.72|172.8|170.5|19
1652225550000|2022-05-10 23:32:30|172.99|170.69|173.43|171.13|173.43|171.13|172.99|170.69|18
1652225560000|2022-05-10 23:32:40|173.44|171.14|173.53|171.23|173.55|171.25|173.44|171.14|13
1652225570000|2022-05-10 23:32:50|173.47|171.17|173.43|171.13|173.49|171.19|173.4|171.1|18
1652225580000|2022-05-10 23:33:00|173.45|171.15|173.37|171.07|173.5|171.2|173.37|171.07|10
1652225590000|2022-05-10 23:33:10|173.36|171.06|173.46|171.16|173.51|171.21|173.36|171.06|15
1652225600000|2022-05-10 23:33:20|173.52|171.22|173.38|171.08|173.53|171.23|173.38|171.08|6
1652225610000|2022-05-10 23:33:30|173.34|171.04|173.19|170.89|173.45|171.15|173.19|170.89|14
1652225620000|2022-05-10 23:33:40|173.18|170.88|172.9|170.6|173.18|170.88|172.9|170.6|8
1652225630000|2022-05-10 23:33:50|172.88|170.58|172.64|170.34|172.88|170.58|172.61|170.31|16
1652225640000|2022-05-10 23:34:00|172.62|170.32|172.7|170.4|172.72|170.42|172.59|170.29|16
1652225650000|2022-05-10 23:34:10|172.69|170.39|172.75|170.45|172.84|170.54|172.58|170.28|19
1652225660000|2022-05-10 23:34:20|172.72|170.42|172.54|170.24|172.8|170.5|172.54|170.24|15
1652225670000|2022-05-10 23:34:30|172.49|170.19|172.55|170.25|172.74|170.44|172.47|170.17|22
1652225680000|2022-05-10 23:34:40|172.61|170.31|172.55|170.25|172.61|170.31|172.5|170.2|16
1652225690000|2022-05-10 23:34:50|172.56|170.26|172.69|170.39|172.69|170.39|172.54|170.24|19
1652225700000|2022-05-10 23:35:00|172.66|170.36|172.58|170.28|172.68|170.38|172.52|170.22|17
1652225710000|2022-05-10 23:35:10|172.5|170.2|172.39|170.09|172.52|170.22|172.35|170.05|16
1652225720000|2022-05-10 23:35:20|172.37|170.07|172.25|169.95|172.47|170.17|172.25|169.95|20
1652225730000|2022-05-10 23:35:30|172.3|170|172.52|170.22|172.63|170.33|172.3|170|16
1652225740000|2022-05-10 23:35:40|172.54|170.24|172.66|170.36|172.69|170.39|172.54|170.24|18
1652225750000|2022-05-10 23:35:50|172.81|170.51|172.7|170.4|172.81|170.51|172.58|170.28|18
1652225760000|2022-05-10 23:36:00|172.71|170.41|172.67|170.37|172.76|170.46|172.66|170.36|13
1652225770000|2022-05-10 23:36:10|172.7|170.4|172.88|170.58|172.89|170.59|172.68|170.38|17
1652225780000|2022-05-10 23:36:20|172.85|170.55|172.89|170.59|172.89|170.59|172.85|170.55|6
1652225790000|2022-05-10 23:36:30|172.92|170.62|172.83|170.53|172.92|170.62|172.78|170.48|10
1652225800000|2022-05-10 23:36:40|172.79|170.49|172.89|170.59|172.89|170.59|172.72|170.42|11
1652225810000|2022-05-10 23:36:50|172.88|170.58|172.78|170.48|172.88|170.58|172.77|170.47|6
1652225820000|2022-05-10 23:37:00|172.79|170.49|172.53|170.23|172.88|170.58|172.53|170.23|27
1652225830000|2022-05-10 23:37:10|172.55|170.25|172.61|170.31|172.61|170.31|172.4|170.1|19
1652225840000|2022-05-10 23:37:20|172.57|170.27|172.5|170.2|172.6|170.3|172.46|170.16|21
1652225850000|2022-05-10 23:37:30|172.46|170.16|172.53|170.23|172.53|170.23|172.44|170.14|13
1652225860000|2022-05-10 23:37:40|172.44|170.14|172.43|170.13|172.51|170.21|172.43|170.13|9
1652225870000|2022-05-10 23:37:50|172.45|170.15|172.14|169.84|172.5|170.2|172.14|169.84|19
1652225880000|2022-05-10 23:38:00|172.12|169.82|172.09|169.79|172.15|169.85|172.08|169.78|8
1652225890000|2022-05-10 23:38:10|172.06|169.76|172.01|169.71|172.09|169.79|171.99|169.69|9
1652225900000|2022-05-10 23:38:20|172.02|169.72|171.89|169.59|172.02|169.72|171.88|169.58|15
1652225910000|2022-05-10 23:38:30|171.85|169.55|171.77|169.47|171.92|169.62|171.67|169.37|19
1652225920000|2022-05-10 23:38:40|171.76|169.46|171.83|169.53|171.88|169.58|171.76|169.46|10
1652225930000|2022-05-10 23:38:50|171.84|169.54|171.89|169.59|171.97|169.67|171.79|169.49|19
1652225940000|2022-05-10 23:39:00|171.86|169.56|172.08|169.78|172.08|169.78|171.86|169.56|11
1652225950000|2022-05-10 23:39:10|172.07|169.77|172.2|169.9|172.27|169.97|172.07|169.77|15
1652225960000|2022-05-10 23:39:20|172.19|169.89|172.08|169.78|172.19|169.89|172.07|169.77|9
1652225970000|2022-05-10 23:39:30|172.05|169.75|172.05|169.75|172.08|169.78|171.94|169.64|16
1652225980000|2022-05-10 23:39:40|172.08|169.78|172.09|169.79|172.15|169.85|172.08|169.78|10
1652225990000|2022-05-10 23:39:50|172.08|169.78|172.06|169.76|172.09|169.79|172|169.7|7
1652226000000|2022-05-10 23:40:00|172.02|169.72|171.76|169.46|172.02|169.72|171.76|169.46|15
1652226010000|2022-05-10 23:40:10|171.9|169.6|171.74|169.44|171.9|169.6|171.72|169.42|9
1652226020000|2022-05-10 23:40:20|171.72|169.42|171.75|169.45|171.87|169.57|171.7|169.4|17
1652226030000|2022-05-10 23:40:30|171.68|169.38|171.79|169.49|171.9|169.6|171.68|169.38|9
1652226040000|2022-05-10 23:40:40|171.87|169.57|171.89|169.59|172.05|169.75|171.86|169.56|14
1652226050000|2022-05-10 23:40:50|171.88|169.58|171.77|169.47|171.88|169.58|171.72|169.42|19
1652226060000|2022-05-10 23:41:00|171.83|169.53|172.06|169.76|172.06|169.76|171.83|169.53|16
1652226070000|2022-05-10 23:41:10|172.02|169.72|171.93|169.63|172.06|169.76|171.93|169.63|16
1652226080000|2022-05-10 23:41:20|171.9|169.6|171.9|169.6|171.98|169.68|171.88|169.58|10
1652226090000|2022-05-10 23:41:30|171.92|169.62|171.9|169.6|171.92|169.62|171.85|169.55|9
1652226100000|2022-05-10 23:41:40|171.89|169.59|172.08|169.78|172.08|169.78|171.89|169.59|17
1652226110000|2022-05-10 23:41:50|172.04|169.74|171.97|169.67|172.09|169.79|171.97|169.67|13
1652226120000|2022-05-10 23:42:00|171.96|169.66|172.09|169.79|172.1|169.8|171.95|169.65|11
1652226130000|2022-05-10 23:42:10|172.06|169.76|171.88|169.58|172.06|169.76|171.88|169.58|10
1652226140000|2022-05-10 23:42:20|171.87|169.57|171.65|169.35|171.9|169.6|171.6|169.3|20
1652226150000|2022-05-10 23:42:30|171.64|169.34|171.5|169.2|171.64|169.34|171.41|169.11|20
1652226160000|2022-05-10 23:42:40|171.54|169.24|171.18|168.88|171.61|169.31|171.18|168.88|23
1652226170000|2022-05-10 23:42:50|171.35|169.05|171.52|169.22|171.56|169.26|171.28|168.98|24
1652226180000|2022-05-10 23:43:00|171.5|169.2|171.71|169.41|171.77|169.47|171.5|169.2|18
1652226190000|2022-05-10 23:43:10|171.72|169.42|171.97|169.67|172.04|169.74|171.68|169.38|24
1652226200000|2022-05-10 23:43:20|172.03|169.73|172.07|169.77|172.07|169.77|171.92|169.62|18
1652226210000|2022-05-10 23:43:30|172.08|169.78|171.9|169.6|172.13|169.83|171.9|169.6|10
1652226220000|2022-05-10 23:43:40|171.88|169.58|171.9|169.6|171.94|169.64|171.84|169.54|9
1652226230000|2022-05-10 23:43:50|171.89|169.59|171.99|169.69|172.03|169.73|171.89|169.59|6
1652226240000|2022-05-10 23:44:00|171.97|169.67|172.08|169.78|172.08|169.78|171.91|169.61|12
1652226250000|2022-05-10 23:44:10|172.05|169.75|172.05|169.75|172.19|169.89|172.05|169.75|14
1652226260000|2022-05-10 23:44:20|172.09|169.79|171.97|169.67|172.09|169.79|171.97|169.67|10
1652226270000|2022-05-10 23:44:30|171.94|169.64|171.88|169.58|171.98|169.68|171.76|169.46|19
1652226280000|2022-05-10 23:44:40|171.87|169.57|172.01|169.71|172.01|169.71|171.8|169.5|12
1652226290000|2022-05-10 23:44:50|172.02|169.72|172.05|169.75|172.1|169.8|172|169.7|14
1652226300000|2022-05-10 23:45:00|172.04|169.74|171.75|169.45|172.04|169.74|171.75|169.45|17
1652226310000|2022-05-10 23:45:10|171.74|169.44|171.6|169.3|171.77|169.47|171.6|169.3|16
1652226320000|2022-05-10 23:45:20|171.58|169.28|171.55|169.25|171.67|169.37|171.54|169.24|17
1652226330000|2022-05-10 23:45:30|171.54|169.24|171.49|169.19|171.6|169.3|171.36|169.06|25
1652226340000|2022-05-10 23:45:40|171.48|169.18|171.61|169.31|171.64|169.34|171.47|169.17|11
1652226350000|2022-05-10 23:45:50|171.66|169.36|171.95|169.65|171.98|169.68|171.62|169.32|26
1652226360000|2022-05-10 23:46:00|171.9|169.6|172.13|169.83|172.13|169.83|171.9|169.6|15
1652226370000|2022-05-10 23:46:10|172.12|169.82|172.53|170.23|172.55|170.25|172.09|169.79|24
1652226380000|2022-05-10 23:46:20|172.49|170.19|172.48|170.18|172.62|170.32|172.46|170.16|23
1652226390000|2022-05-10 23:46:30|172.51|170.21|172.47|170.17|172.51|170.21|172.33|170.03|14
1652226400000|2022-05-10 23:46:40|172.44|170.14|171.99|169.69|172.44|170.14|171.99|169.69|20
1652226410000|2022-05-10 23:46:50|172|169.7|171.94|169.64|172|169.7|171.88|169.58|20
1652226420000|2022-05-10 23:47:00|171.95|169.65|172.08|169.78|172.08|169.78|171.92|169.62|16
1652226430000|2022-05-10 23:47:10|172.09|169.79|172.6|170.3|172.61|170.31|172.09|169.79|22
1652226440000|2022-05-10 23:47:20|172.58|170.28|172.62|170.32|172.62|170.32|172.45|170.15|26
1652226450000|2022-05-10 23:47:30|172.53|170.23|172.55|170.25|172.56|170.26|172.52|170.22|8
1652226460000|2022-05-10 23:47:40|172.6|170.3|172.48|170.18|172.61|170.31|172.47|170.17|14
1652226470000|2022-05-10 23:47:50|172.5|170.2|172.43|170.13|172.56|170.26|172.43|170.13|18
1652226480000|2022-05-10 23:48:00|172.48|170.18|172.56|170.26|172.64|170.34|172.48|170.18|13
1652226490000|2022-05-10 23:48:10|172.55|170.25|172.52|170.22|172.66|170.36|172.52|170.22|13
1652226500000|2022-05-10 23:48:20|172.5|170.2|172.59|170.29|172.65|170.35|172.5|170.2|14
1652226510000|2022-05-10 23:48:30|172.63|170.33|172.66|170.36|172.66|170.36|172.59|170.29|4
1652226520000|2022-05-10 23:48:40|172.65|170.35|172.48|170.18|172.65|170.35|172.41|170.11|12
1652226530000|2022-05-10 23:48:50|172.52|170.22|172.48|170.18|172.52|170.22|172.47|170.17|9
1652226540000|2022-05-10 23:49:00|172.5|170.2|172.65|170.35|172.67|170.37|172.5|170.2|9
1652226550000|2022-05-10 23:49:10|172.54|170.24|172.46|170.16|172.6|170.3|172.44|170.14|19
1652226560000|2022-05-10 23:49:20|172.45|170.15|171.92|169.62|172.45|170.15|171.92|169.62|21
1652226570000|2022-05-10 23:49:30|171.9|169.6|171.84|169.54|171.96|169.66|171.82|169.52|16
1652226580000|2022-05-10 23:49:40|171.86|169.56|171.89|169.59|171.95|169.65|171.78|169.48|12
1652226590000|2022-05-10 23:49:50|171.73|169.43|171.77|169.47|171.79|169.49|171.67|169.37|17
1652226600000|2022-05-10 23:50:00|171.69|169.39|171.82|169.52|171.82|169.52|171.61|169.31|18
1652226610000|2022-05-10 23:50:10|171.86|169.56|172.22|169.92|172.23|169.93|171.86|169.56|20
1652226620000|2022-05-10 23:50:20|172.23|169.93|172.63|170.33|172.63|170.33|172.23|169.93|21
1652226630000|2022-05-10 23:50:30|172.61|170.31|172.61|170.31|172.64|170.34|172.53|170.23|20
1652226640000|2022-05-10 23:50:40|172.52|170.22|172.49|170.19|172.62|170.32|172.46|170.16|22
1652226650000|2022-05-10 23:50:50|172.35|170.05|172.47|170.17|172.5|170.2|172.28|169.98|14
1652226660000|2022-05-10 23:51:00|172.42|170.12|172.45|170.15|172.58|170.28|172.4|170.1|25
1652226670000|2022-05-10 23:51:10|172.44|170.14|172.46|170.16|172.48|170.18|172.39|170.09|9
1652226680000|2022-05-10 23:51:20|172.45|170.15|172.07|169.77|172.45|170.15|172.07|169.77|11
1652226690000|2022-05-10 23:51:30|172.06|169.76|172.01|169.71|172.08|169.78|172.01|169.71|13
1652226700000|2022-05-10 23:51:40|171.99|169.69|171.91|169.61|172|169.7|171.91|169.61|8
1652226710000|2022-05-10 23:51:50|171.95|169.65|171.9|169.6|171.95|169.65|171.9|169.6|6
1652226720000|2022-05-10 23:52:00|171.93|169.63|172.2|169.9|172.2|169.9|171.93|169.63|11
1652226730000|2022-05-10 23:52:10|172.22|169.92|172.39|170.09|172.42|170.12|172.18|169.88|20
1652226740000|2022-05-10 23:52:20|172.38|170.08|172.66|170.36|172.66|170.36|172.22|169.92|20
1652226750000|2022-05-10 23:52:30|172.65|170.35|172.6|170.3|172.75|170.45|172.58|170.28|17
1652226760000|2022-05-10 23:52:40|172.64|170.34|172.51|170.21|172.68|170.38|172.5|170.2|16
1652226770000|2022-05-10 23:52:50|172.5|170.2|172.49|170.19|172.57|170.27|172.46|170.16|20
1652226780000|2022-05-10 23:53:00|172.55|170.25|172.56|170.26|172.58|170.28|172.55|170.25|6
1652226790000|2022-05-10 23:53:10|172.55|170.25|172.74|170.44|172.75|170.45|172.52|170.22|17
1652226800000|2022-05-10 23:53:20|172.77|170.47|172.64|170.34|172.79|170.49|172.59|170.29|15
1652226810000|2022-05-10 23:53:30|172.67|170.37|172.69|170.39|172.72|170.42|172.67|170.37|6
1652226820000|2022-05-10 23:53:40|172.74|170.44|172.78|170.48|172.8|170.5|172.69|170.39|16
1652226830000|2022-05-10 23:53:50|172.79|170.49|172.8|170.5|172.86|170.56|172.79|170.49|8
1652226840000|2022-05-10 23:54:00|172.83|170.53|173.04|170.74|173.05|170.75|172.83|170.53|11
1652226850000|2022-05-10 23:54:10|173.07|170.77|173.35|171.05|173.36|171.06|173.07|170.77|13
1652226860000|2022-05-10 23:54:20|173.34|171.04|173.09|170.79|173.4|171.1|172.97|170.67|17
1652226870000|2022-05-10 23:54:30|173.12|170.82|173.05|170.75|173.13|170.83|173.05|170.75|11
1652226880000|2022-05-10 23:54:40|173|170.7|173.09|170.79|173.09|170.79|172.92|170.62|16
1652226890000|2022-05-10 23:54:50|173.11|170.81|173.15|170.85|173.17|170.87|173.09|170.79|7
1652226900000|2022-05-10 23:55:00|173.14|170.84|172.92|170.62|173.17|170.87|172.92|170.62|15
1652226910000|2022-05-10 23:55:10|172.95|170.65|172.96|170.66|172.96|170.66|172.91|170.61|11
1652226920000|2022-05-10 23:55:20|172.95|170.65|172.95|170.65|172.96|170.66|172.91|170.61|6
1652226930000|2022-05-10 23:55:30|172.94|170.64|172.84|170.54|172.97|170.67|172.78|170.48|11
1652226940000|2022-05-10 23:55:40|172.85|170.55|172.79|170.49|172.85|170.55|172.79|170.49|3
1652226950000|2022-05-10 23:55:50|172.76|170.46|172.79|170.49|172.79|170.49|172.76|170.46|2
1652226960000|2022-05-10 23:56:00|172.84|170.54|172.85|170.55|172.85|170.55|172.79|170.49|6
1652226970000|2022-05-10 23:56:10|172.88|170.58|173.15|170.85|173.15|170.85|172.87|170.57|17
1652226980000|2022-05-10 23:56:20|173.27|170.97|173.08|170.78|173.63|171.33|173.08|170.78|18
1652226990000|2022-05-10 23:56:30|173.13|170.83|173.14|170.84|173.15|170.85|173.12|170.82|7
1652227000000|2022-05-10 23:56:40|173.15|170.85|172.95|170.65|173.15|170.85|172.94|170.64|6
1652227010000|2022-05-10 23:56:50|172.86|170.56|172.81|170.51|172.87|170.57|172.72|170.42|10
1652227020000|2022-05-10 23:57:00|172.78|170.48|172.99|170.69|172.99|170.69|172.78|170.48|15
1652227030000|2022-05-10 23:57:10|173.01|170.71|173|170.7|173.15|170.85|173|170.7|11
1652227040000|2022-05-10 23:57:20|172.98|170.68|173.15|170.85|173.26|170.96|172.98|170.68|11
1652227050000|2022-05-10 23:57:30|173.16|170.86|173.3|171|173.38|171.08|173.13|170.83|11
1652227060000|2022-05-10 23:57:40|173.31|171.01|173.15|170.85|173.31|171.01|173|170.7|12
1652227070000|2022-05-10 23:57:50|173.14|170.84|172.98|170.68|173.24|170.94|172.97|170.67|14
1652227080000|2022-05-10 23:58:00|172.99|170.69|173.08|170.78|173.09|170.79|172.96|170.66|9
1652227090000|2022-05-10 23:58:10|173.09|170.79|172.92|170.62|173.13|170.83|172.92|170.62|13
1652227100000|2022-05-10 23:58:20|172.9|170.6|172.79|170.49|172.9|170.6|172.74|170.44|8
1652227110000|2022-05-10 23:58:30|172.76|170.46|172.72|170.42|172.76|170.46|172.72|170.42|6
1652227120000|2022-05-10 23:58:40|172.71|170.41|172.69|170.39|172.73|170.43|172.69|170.39|6
1652227130000|2022-05-10 23:58:50|172.78|170.48|172.75|170.45|172.78|170.48|172.75|170.45|2
1652227140000|2022-05-10 23:59:00|172.72|170.42|172.76|170.46|172.78|170.48|172.72|170.42|5
1652227150000|2022-05-10 23:59:10|172.75|170.45|172.72|170.42|172.75|170.45|172.69|170.39|10
1652227160000|2022-05-10 23:59:20|172.71|170.41|172.61|170.31|172.71|170.41|172.61|170.31|10
1652227170000|2022-05-10 23:59:30|172.62|170.32|172.65|170.35|172.67|170.37|172.59|170.29|15
1652227180000|2022-05-10 23:59:40|172.67|170.37|172.68|170.38|172.71|170.41|172.63|170.33|7
1652227190000|2022-05-10 23:59:50|172.77|170.47|172.79|170.49|172.88|170.58|172.71|170.41|16
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.81|170.51|172.81|170.51|172.79|170.49|9
1652227210000|2022-05-11 00:00:10|172.8|170.5|172.7|170.4|172.8|170.5|172.61|170.31|16
1652227220000|2022-05-11 00:00:20|172.52|170.22|172.73|170.43|172.75|170.45|172.47|170.17|21
1652227230000|2022-05-11 00:00:30|172.68|170.38|172.56|170.26|172.71|170.41|172.44|170.14|26
1652227240000|2022-05-11 00:00:40|172.62|170.32|172.57|170.27|172.63|170.33|172.49|170.19|15
1652227250000|2022-05-11 00:00:50|172.55|170.25|172.43|170.13|172.62|170.32|172.35|170.05|13
1652227260000|2022-05-11 00:01:00|172.34|170.04|172.52|170.22|172.52|170.22|172.13|169.83|18
1652227270000|2022-05-11 00:01:10|172.51|170.21|172.73|170.43|172.76|170.46|172.5|170.2|27
1652227280000|2022-05-11 00:01:20|172.76|170.46|172.74|170.44|172.77|170.47|172.59|170.29|23
1652227290000|2022-05-11 00:01:30|172.69|170.39|172.74|170.44|172.74|170.44|172.64|170.34|20
1652227300000|2022-05-11 00:01:40|172.75|170.45|173.02|170.72|173.02|170.72|172.71|170.41|20
1652227310000|2022-05-11 00:01:50|173.03|170.73|173.31|171.01|173.4|171.1|173|170.7|18
1652227320000|2022-05-11 00:02:00|173.37|171.07|173.16|170.86|173.42|171.12|173.09|170.79|18
1652227330000|2022-05-11 00:02:10|173.12|170.82|173.05|170.75|173.17|170.87|172.99|170.69|14
1652227340000|2022-05-11 00:02:20|173.07|170.77|172.88|170.58|173.08|170.78|172.87|170.57|13
1652227350000|2022-05-11 00:02:30|172.89|170.59|172.67|170.37|172.89|170.59|172.64|170.34|14
1652227360000|2022-05-11 00:02:40|172.6|170.3|172.48|170.18|172.66|170.36|172.45|170.15|23
1652227370000|2022-05-11 00:02:50|172.52|170.22|172.57|170.27|172.63|170.33|172.45|170.15|23
1652227380000|2022-05-11 00:03:00|172.6|170.3|172.45|170.15|172.6|170.3|172.37|170.07|28
1652227390000|2022-05-11 00:03:10|172.38|170.08|172.37|170.07|172.6|170.3|172.37|170.07|30
1652227400000|2022-05-11 00:03:20|172.29|169.99|172.31|170.01|172.45|170.15|172.27|169.97|20
1652227410000|2022-05-11 00:03:30|172.3|170|172.34|170.04|172.38|170.08|172.1|169.8|23
1652227420000|2022-05-11 00:03:40|172.1|169.8|172.32|170.02|172.32|170.02|172.1|169.8|5
1652227430000|2022-05-11 00:03:50|172.33|170.03|172.4|170.1|172.47|170.17|172.32|170.02|22
1652227440000|2022-05-11 00:04:00|172.47|170.17|172.6|170.3|172.6|170.3|172.46|170.16|21
1652227450000|2022-05-11 00:04:10|172.58|170.28|172.73|170.43|172.77|170.47|172.58|170.28|12
1652227460000|2022-05-11 00:04:20|172.76|170.46|172.86|170.56|172.87|170.57|172.69|170.39|12
1652227470000|2022-05-11 00:04:30|172.87|170.57|173.01|170.71|173.18|170.88|172.87|170.57|19
1652227480000|2022-05-11 00:04:40|173|170.7|172.9|170.6|173|170.7|172.85|170.55|7
1652227490000|2022-05-11 00:04:50|172.89|170.59|172.58|170.28|172.89|170.59|172.57|170.27|24
1652227500000|2022-05-11 00:05:00|172.56|170.26|172.12|169.82|172.61|170.31|172.12|169.82|24
1652227510000|2022-05-11 00:05:10|172.14|169.84|172.35|170.05|172.44|170.14|172.06|169.76|30
1652227520000|2022-05-11 00:05:20|172.36|170.06|172.5|170.2|172.52|170.22|172.28|169.98|20
1652227530000|2022-05-11 00:05:30|172.53|170.23|172.78|170.48|172.78|170.48|172.46|170.16|32
1652227540000|2022-05-11 00:05:40|172.84|170.54|173.06|170.76|173.06|170.76|172.84|170.54|22
1652227550000|2022-05-11 00:05:50|173.01|170.71|173.07|170.77|173.14|170.84|173.01|170.71|19
1652227560000|2022-05-11 00:06:00|173.08|170.78|173.63|171.33|173.74|171.44|173.08|170.78|28
1652227570000|2022-05-11 00:06:10|173.59|171.29|173.39|171.09|173.62|171.32|173.35|171.05|24
1652227580000|2022-05-11 00:06:20|173.36|171.06|173|170.7|173.36|171.06|173|170.7|13
1652227590000|2022-05-11 00:06:30|172.95|170.65|172.71|170.41|172.96|170.66|172.71|170.41|21
1652227600000|2022-05-11 00:06:40|172.7|170.4|172.72|170.42|172.77|170.47|172.68|170.38|16
1652227610000|2022-05-11 00:06:50|172.74|170.44|172.73|170.43|172.78|170.48|172.69|170.39|7
1652227620000|2022-05-11 00:07:00|172.69|170.39|172.78|170.48|172.81|170.51|172.69|170.39|6
1652227630000|2022-05-11 00:07:10|172.77|170.47|172.84|170.54|172.87|170.57|172.74|170.44|17
1652227640000|2022-05-11 00:07:20|172.83|170.53|172.66|170.36|172.83|170.53|172.61|170.31|19
1652227650000|2022-05-11 00:07:30|172.67|170.37|172.59|170.29|172.75|170.45|172.59|170.29|15
1652227660000|2022-05-11 00:07:40|172.64|170.34|172.78|170.48|172.79|170.49|172.64|170.34|19
1652227670000|2022-05-11 00:07:50|172.77|170.47|172.99|170.69|172.99|170.69|172.77|170.47|11
1652227680000|2022-05-11 00:08:00|173.06|170.76|173.17|170.87|173.17|170.87|173.01|170.71|19
1652227690000|2022-05-11 00:08:10|173.18|170.88|173.31|171.01|173.36|171.06|173.04|170.74|24
1652227700000|2022-05-11 00:08:20|173.3|171|173.36|171.06|173.36|171.06|173.05|170.75|15
1652227710000|2022-05-11 00:08:30|173.38|171.08|173.03|170.73|173.49|171.19|173.03|170.73|17
1652227720000|2022-05-11 00:08:40|173.08|170.78|172.98|170.68|173.1|170.8|172.93|170.63|17
1652227730000|2022-05-11 00:08:50|172.97|170.67|172.64|170.34|172.97|170.67|172.64|170.34|18
1652227740000|2022-05-11 00:09:00|172.65|170.35|172.87|170.57|172.88|170.58|172.65|170.35|14
1652227750000|2022-05-11 00:09:10|172.85|170.55|172.78|170.48|172.97|170.67|172.78|170.48|19
1652227760000|2022-05-11 00:09:20|172.79|170.49|172.61|170.31|172.8|170.5|172.61|170.31|17
1652227770000|2022-05-11 00:09:30|172.63|170.33|172.58|170.28|172.66|170.36|172.54|170.24|19
1652227780000|2022-05-11 00:09:40|172.63|170.33|172.53|170.23|172.63|170.33|172.25|169.95|27
1652227790000|2022-05-11 00:09:50|172.48|170.18|172.6|170.3|172.72|170.42|172.44|170.14|25
1652227800000|2022-05-11 00:10:00|172.63|170.33|172.65|170.35|172.7|170.4|172.57|170.27|25
1652227810000|2022-05-11 00:10:10|172.64|170.34|172.15|169.85|172.7|170.4|172.15|169.85|23
1652227820000|2022-05-11 00:10:20|172.11|169.81|172|169.7|172.11|169.81|171.99|169.69|15
1652227830000|2022-05-11 00:10:30|171.96|169.66|171.73|169.43|171.96|169.66|171.71|169.41|17
1652227840000|2022-05-11 00:10:40|171.72|169.42|171.79|169.49|171.86|169.56|171.71|169.41|13
1652227850000|2022-05-11 00:10:50|171.84|169.54|171.8|169.5|171.89|169.59|171.8|169.5|5
1652227860000|2022-05-11 00:11:00|171.77|169.47|171.7|169.4|171.89|169.59|171.69|169.39|14
1652227870000|2022-05-11 00:11:10|171.68|169.38|171.61|169.31|171.75|169.45|171.58|169.28|18
1652227880000|2022-05-11 00:11:20|171.6|169.3|171.4|169.1|171.6|169.3|171.4|169.1|23
1652227890000|2022-05-11 00:11:30|171.42|169.12|171.53|169.23|171.58|169.28|171.4|169.1|19
1652227900000|2022-05-11 00:11:40|171.49|169.19|171.07|168.77|171.52|169.22|171.07|168.77|25
1652227910000|2022-05-11 00:11:50|171.08|168.78|170.99|168.69|171.08|168.78|170.94|168.64|13
1652227920000|2022-05-11 00:12:00|170.95|168.65|171.08|168.78|171.08|168.78|170.94|168.64|16
1652227930000|2022-05-11 00:12:10|171.1|168.8|171.08|168.78|171.15|168.85|171.08|168.78|3
1652227940000|2022-05-11 00:12:20|171.05|168.75|170.88|168.58|171.05|168.75|170.82|168.52|14
1652227950000|2022-05-11 00:12:30|170.83|168.53|170.98|168.68|170.98|168.68|170.83|168.53|16
1652227960000|2022-05-11 00:12:40|171.04|168.74|171.36|169.06|171.37|169.07|170.98|168.68|9
1652227970000|2022-05-11 00:12:50|171.41|169.11|170.98|168.68|171.42|169.12|170.93|168.63|21
1652227980000|2022-05-11 00:13:00|170.91|168.61|171.35|169.05|171.35|169.05|170.9|168.6|14
1652227990000|2022-05-11 00:13:10|171.47|169.17|171.5|169.2|171.53|169.23|171.42|169.12|16
1652228000000|2022-05-11 00:13:20|171.59|169.29|171.32|169.02|171.63|169.33|171.32|169.02|18
1652228010000|2022-05-11 00:13:30|171.4|169.1|171.02|168.72|171.4|169.1|171.01|168.71|22
1652228020000|2022-05-11 00:13:40|171.09|168.79|171.36|169.06|171.4|169.1|171.07|168.77|18
1652228030000|2022-05-11 00:13:50|171.37|169.07|171.69|169.39|171.71|169.41|171.37|169.07|17
1652228040000|2022-05-11 00:14:00|171.7|169.4|171.71|169.41|171.79|169.49|171.69|169.39|13
1652228050000|2022-05-11 00:14:10|171.72|169.42|171.87|169.57|171.87|169.57|171.72|169.42|13
1652228060000|2022-05-11 00:14:20|171.82|169.52|172.08|169.78|172.08|169.78|171.82|169.52|15
1652228070000|2022-05-11 00:14:30|172.11|169.81|172.6|170.3|172.61|170.31|172.11|169.81|21
1652228080000|2022-05-11 00:14:40|172.61|170.31|172.83|170.53|172.83|170.53|172.5|170.2|19
1652228090000|2022-05-11 00:14:50|172.8|170.5|172.75|170.45|172.85|170.55|172.67|170.37|13
1652228100000|2022-05-11 00:15:00|172.72|170.42|172.68|170.38|172.91|170.61|172.61|170.31|25
1652228110000|2022-05-11 00:15:10|172.69|170.39|172.64|170.34|172.72|170.42|172.55|170.25|20
1652228120000|2022-05-11 00:15:20|172.61|170.31|172.76|170.46|172.78|170.48|172.6|170.3|14
1652228130000|2022-05-11 00:15:30|172.77|170.47|173.29|170.99|173.38|171.08|172.74|170.44|29
1652228140000|2022-05-11 00:15:40|173.12|170.82|173.1|170.8|173.5|171.2|173.1|170.8|25
1652228150000|2022-05-11 00:15:50|173.12|170.82|173|170.7|173.17|170.87|173|170.7|22
1652228160000|2022-05-11 00:16:00|172.98|170.68|173.45|171.15|173.45|171.15|172.96|170.66|18
1652228170000|2022-05-11 00:16:10|173.42|171.12|173.29|170.99|173.42|171.12|173.25|170.95|17
1652228180000|2022-05-11 00:16:20|173.28|170.98|173.33|171.03|173.36|171.06|173.26|170.96|11
1652228190000|2022-05-11 00:16:30|173.32|171.02|173.08|170.78|173.34|171.04|172.98|170.68|14
1652228200000|2022-05-11 00:16:40|173.12|170.82|173.11|170.81|173.49|171.19|173.11|170.81|24
1652228210000|2022-05-11 00:16:50|173.1|170.8|173.58|171.28|173.59|171.29|173.01|170.71|26
1652228220000|2022-05-11 00:17:00|173.57|171.27|173.59|171.29|173.66|171.36|173.53|171.23|27
1652228230000|2022-05-11 00:17:10|173.58|171.28|173.4|171.1|173.58|171.28|173.4|171.1|22
1652228240000|2022-05-11 00:17:20|173.39|171.09|173.12|170.82|173.5|171.2|173.08|170.78|18
1652228250000|2022-05-11 00:17:30|173.13|170.83|172.95|170.65|173.35|171.05|172.95|170.65|21
1652228260000|2022-05-11 00:17:40|172.94|170.64|172.98|170.68|173.04|170.74|172.81|170.51|17
1652228270000|2022-05-11 00:17:50|172.99|170.69|172.99|170.69|173.02|170.72|172.91|170.61|11
1652228280000|2022-05-11 00:18:00|173|170.7|173.42|171.12|173.5|171.2|173|170.7|26
1652228290000|2022-05-11 00:18:10|173.36|171.06|173.4|171.1|173.45|171.15|173.31|171.01|13
1652228300000|2022-05-11 00:18:20|173.44|171.14|173.52|171.22|173.57|171.27|173.41|171.11|18
1652228310000|2022-05-11 00:18:30|173.57|171.27|173.36|171.06|173.57|171.27|173.32|171.02|15
1652228320000|2022-05-11 00:18:40|173.35|171.05|172.97|170.67|173.35|171.05|172.97|170.67|14
1652228330000|2022-05-11 00:18:50|172.98|170.68|172.87|170.57|172.98|170.68|172.87|170.57|11
1652228340000|2022-05-11 00:19:00|172.86|170.56|173.04|170.74|173.06|170.76|172.86|170.56|16
1652228350000|2022-05-11 00:19:10|173.07|170.77|172.9|170.6|173.08|170.78|172.9|170.6|10
1652228360000|2022-05-11 00:19:20|172.97|170.67|172.92|170.62|173|170.7|172.9|170.6|16
1652228370000|2022-05-11 00:19:30|172.91|170.61|172.98|170.68|173.17|170.87|172.91|170.61|20
1652228380000|2022-05-11 00:19:40|172.97|170.67|173.08|170.78|173.08|170.78|172.93|170.63|8
1652228390000|2022-05-11 00:19:50|173.1|170.8|172.98|170.68|173.1|170.8|172.9|170.6|12
1652228400000|2022-05-11 00:20:00|173.05|170.75|173.01|170.71|173.11|170.81|173.01|170.71|15
1652228410000|2022-05-11 00:20:10|173.02|170.72|172.94|170.64|173.02|170.72|172.89|170.59|12
1652228420000|2022-05-11 00:20:20|172.93|170.63|173.12|170.82|173.16|170.86|172.93|170.63|15
1652228430000|2022-05-11 00:20:30|173.17|170.87|173.48|171.18|173.52|171.22|173.17|170.87|21
1652228440000|2022-05-11 00:20:40|173.44|171.14|173.49|171.19|173.58|171.28|173.44|171.14|14
1652228450000|2022-05-11 00:20:50|173.58|171.28|173.4|171.1|173.58|171.28|173.37|171.07|18
1652228460000|2022-05-11 00:21:00|173.46|171.16|173.53|171.23|173.53|171.23|173.4|171.1|13
1652228470000|2022-05-11 00:21:10|173.52|171.22|173.68|171.38|173.84|171.54|173.52|171.22|22
1652228480000|2022-05-11 00:21:20|173.69|171.39|173.77|171.47|173.83|171.53|173.61|171.31|25
1652228490000|2022-05-11 00:21:30|173.78|171.48|173.67|171.37|173.78|171.48|173.6|171.3|26
1652228500000|2022-05-11 00:21:40|173.68|171.38|173.7|171.4|173.71|171.41|173.66|171.36|10
1652228510000|2022-05-11 00:21:50|173.71|171.41|173.49|171.19|173.71|171.41|173.36|171.06|25
1652228520000|2022-05-11 00:22:00|173.52|171.22|173.67|171.37|173.83|171.53|173.52|171.22|24
1652228530000|2022-05-11 00:22:10|173.66|171.36|173.65|171.35|173.68|171.38|173.54|171.24|25
1652228540000|2022-05-11 00:22:20|173.62|171.32|173.63|171.33|173.67|171.37|173.62|171.32|12
1652228550000|2022-05-11 00:22:30|173.66|171.36|173.88|171.58|173.89|171.59|173.66|171.36|19
1652228560000|2022-05-11 00:22:40|173.89|171.59|174.44|172.14|174.44|172.14|173.88|171.58|16
1652228570000|2022-05-11 00:22:50|174.32|172.02|174.08|171.78|174.32|172.02|174.02|171.72|19
1652228580000|2022-05-11 00:23:00|174.11|171.81|173.88|171.58|174.12|171.82|173.86|171.56|15
1652228590000|2022-05-11 00:23:10|173.99|171.69|174.19|171.89|174.19|171.89|173.95|171.65|23
1652228600000|2022-05-11 00:23:20|174.15|171.85|174.06|171.76|174.46|172.16|174.06|171.76|16
1652228610000|2022-05-11 00:23:30|174.09|171.79|173.91|171.61|174.13|171.83|173.9|171.6|15
1652228620000|2022-05-11 00:23:40|173.92|171.62|174.32|172.02|174.42|172.12|173.92|171.62|19
1652228630000|2022-05-11 00:23:50|174.12|171.82|174.3|172|174.3|172|174.07|171.77|25
1652228640000|2022-05-11 00:24:00|174.39|172.09|174.36|172.06|174.41|172.11|174.33|172.03|16
1652228650000|2022-05-11 00:24:10|174.35|172.05|174.12|171.82|174.36|172.06|174.07|171.77|22
1652228660000|2022-05-11 00:24:20|174.08|171.78|173.76|171.46|174.09|171.79|173.76|171.46|20
1652228670000|2022-05-11 00:24:30|173.86|171.56|174.08|171.78|174.08|171.78|173.86|171.56|13
1652228680000|2022-05-11 00:24:40|174.12|171.82|174.14|171.84|174.17|171.87|174.12|171.82|5
1652228690000|2022-05-11 00:24:50|174.15|171.85|174.16|171.86|174.16|171.86|174.06|171.76|8
1652228700000|2022-05-11 00:25:00|174.13|171.83|174.42|172.12|174.46|172.16|174.13|171.83|13
1652228710000|2022-05-11 00:25:10|174.45|172.15|174.5|172.2|174.6|172.3|174.3|172|25
1652228720000|2022-05-11 00:25:20|174.52|172.22|174.39|172.09|174.52|172.22|174.37|172.07|18
1652228730000|2022-05-11 00:25:30|174.38|172.08|174.37|172.07|174.47|172.17|174.37|172.07|16
1652228740000|2022-05-11 00:25:40|174.4|172.1|174.38|172.08|174.43|172.13|174.36|172.06|12
1652228750000|2022-05-11 00:25:50|174.39|172.09|174.1|171.8|174.41|172.11|174.1|171.8|15
1652228760000|2022-05-11 00:26:00|174.11|171.81|174.16|171.86|174.17|171.87|174.07|171.77|10
1652228770000|2022-05-11 00:26:10|174.17|171.87|174.09|171.79|174.17|171.87|174.09|171.79|3
1652228780000|2022-05-11 00:26:20|174.08|171.78|173.9|171.6|174.09|171.79|173.9|171.6|17
1652228790000|2022-05-11 00:26:30|173.88|171.58|173.88|171.58|173.88|171.58|173.82|171.52|8
1652228800000|2022-05-11 00:26:40|173.91|171.61|173.98|171.68|173.98|171.68|173.86|171.56|10
1652228810000|2022-05-11 00:26:50|173.97|171.67|173.89|171.59|173.98|171.68|173.89|171.59|7
1652228820000|2022-05-11 00:27:00|173.88|171.58|173.98|171.68|173.98|171.68|173.78|171.48|15
1652228830000|2022-05-11 00:27:10|174|171.7|174.46|172.16|174.49|172.19|174|171.7|21
1652228840000|2022-05-11 00:27:20|174.47|172.17|174.54|172.24|174.63|172.33|174.47|172.17|23
1652228850000|2022-05-11 00:27:30|174.53|172.23|174.68|172.38|174.68|172.38|174.53|172.23|12
1652228860000|2022-05-11 00:27:40|174.7|172.4|174.67|172.37|174.71|172.41|174.63|172.33|14
1652228870000|2022-05-11 00:27:50|174.74|172.44|174.78|172.48|174.79|172.49|174.67|172.37|21
1652228880000|2022-05-11 00:28:00|174.69|172.39|174.5|172.2|174.78|172.48|174.5|172.2|18
1652228890000|2022-05-11 00:28:10|174.49|172.19|173.99|171.69|174.49|172.19|173.99|171.69|26
1652228900000|2022-05-11 00:28:20|173.98|171.68|174.17|171.87|174.18|171.88|173.98|171.68|13
1652228910000|2022-05-11 00:28:30|174.18|171.88|174.32|172.02|174.35|172.05|174.18|171.88|11
1652228920000|2022-05-11 00:28:40|174.33|172.03|174.39|172.09|174.45|172.15|174.32|172.02|11
1652228930000|2022-05-11 00:28:50|174.35|172.05|174.09|171.79|174.4|172.1|174.06|171.76|17
1652228940000|2022-05-11 00:29:00|174.1|171.8|174.5|172.2|174.55|172.25|174.1|171.8|13
1652228950000|2022-05-11 00:29:10|174.49|172.19|174.63|172.33|174.66|172.36|174.42|172.12|15
1652228960000|2022-05-11 00:29:20|174.64|172.34|174.59|172.29|174.7|172.4|174.59|172.29|14
1652228970000|2022-05-11 00:29:30|174.67|172.37|174.55|172.25|174.67|172.37|174.51|172.21|20
1652228980000|2022-05-11 00:29:40|174.54|172.24|174.51|172.21|174.57|172.27|174.41|172.11|15
1652228990000|2022-05-11 00:29:50|174.52|172.22|174.74|172.44|174.74|172.44|174.52|172.22|16
1652229000000|2022-05-11 00:30:00|174.75|172.45|174.81|172.51|174.81|172.51|174.71|172.41|11
1652229010000|2022-05-11 00:30:10|174.82|172.52|174.44|172.14|174.82|172.52|174.36|172.06|24
1652229020000|2022-05-11 00:30:20|174.39|172.09|174.23|171.93|174.45|172.15|173.78|171.48|21
1652229030000|2022-05-11 00:30:30|174.26|171.96|174.07|171.77|174.26|171.96|173.99|171.69|16
1652229040000|2022-05-11 00:30:40|174.05|171.75|174.01|171.71|174.09|171.79|173.99|171.69|14
1652229050000|2022-05-11 00:30:50|174.08|171.78|174.17|171.87|174.17|171.87|174.01|171.71|7
1652229060000|2022-05-11 00:31:00|174.25|171.95|174.11|171.81|174.41|172.11|174.11|171.81|14
1652229070000|2022-05-11 00:31:10|174.19|171.89|174.1|171.8|174.19|171.89|174.08|171.78|8
1652229080000|2022-05-11 00:31:20|174.05|171.75|174.07|171.77|174.09|171.79|173.96|171.66|13
1652229090000|2022-05-11 00:31:30|174.06|171.76|174.07|171.77|174.08|171.78|173.99|171.69|7
1652229100000|2022-05-11 00:31:40|174.02|171.72|174.17|171.87|174.17|171.87|174|171.7|11
1652229110000|2022-05-11 00:31:50|174.26|171.96|174.54|172.24|174.55|172.25|174.26|171.96|18
1652229120000|2022-05-11 00:32:00|174.55|172.25|174.77|172.47|174.77|172.47|174.55|172.25|25
1652229130000|2022-05-11 00:32:10|174.76|172.46|174.57|172.27|174.78|172.48|174.57|172.27|17
1652229140000|2022-05-11 00:32:20|174.56|172.26|174.55|172.25|174.67|172.37|174.54|172.24|14
1652229150000|2022-05-11 00:32:30|174.54|172.24|174.36|172.06|174.55|172.25|174.36|172.06|17
1652229160000|2022-05-11 00:32:40|174.42|172.12|174.08|171.78|174.42|172.12|174.08|171.78|15
1652229170000|2022-05-11 00:32:50|174.09|171.79|174.16|171.86|174.18|171.88|174.01|171.71|14
1652229180000|2022-05-11 00:33:00|174.18|171.88|173.99|171.69|174.18|171.88|173.98|171.68|21
1652229190000|2022-05-11 00:33:10|174|171.7|173.77|171.47|174|171.7|173.77|171.47|18
1652229200000|2022-05-11 00:33:20|173.8|171.5|173.83|171.53|173.96|171.66|173.8|171.5|16
1652229210000|2022-05-11 00:33:30|173.81|171.51|173.86|171.56|173.86|171.56|173.76|171.46|12
1652229220000|2022-05-11 00:33:40|173.87|171.57|174.06|171.76|174.08|171.78|173.87|171.57|15
1652229230000|2022-05-11 00:33:50|174.07|171.77|174.09|171.79|174.1|171.8|173.99|171.69|12
1652229240000|2022-05-11 00:34:00|174.08|171.78|173.99|171.69|174.17|171.87|173.99|171.69|17
1652229250000|2022-05-11 00:34:10|174|171.7|173.99|171.69|174.07|171.77|173.99|171.69|9
1652229260000|2022-05-11 00:34:20|174.07|171.77|174.05|171.75|174.08|171.78|174.05|171.75|7
1652229270000|2022-05-11 00:34:30|174.08|171.78|174.08|171.78|174.09|171.79|173.99|171.69|12
1652229280000|2022-05-11 00:34:40|174.09|171.79|174.36|172.06|174.37|172.07|174.09|171.79|12
1652229290000|2022-05-11 00:34:50|174.47|172.17|174.3|172|174.47|172.17|174.3|172|8
1652229300000|2022-05-11 00:35:00|174.29|171.99|174.17|171.87|174.29|171.99|174.09|171.79|12
1652229310000|2022-05-11 00:35:10|174.16|171.86|174.18|171.88|174.2|171.9|174.09|171.79|10
1652229320000|2022-05-11 00:35:20|174.17|171.87|174.03|171.73|174.17|171.87|174.03|171.73|5
1652229330000|2022-05-11 00:35:30|174|171.7|173.9|171.6|174|171.7|173.9|171.6|8
1652229340000|2022-05-11 00:35:40|173.94|171.64|174.27|171.97|174.34|172.04|173.94|171.64|18
1652229350000|2022-05-11 00:35:50|174.36|172.06|174.49|172.19|174.56|172.26|174.36|172.06|10
1652229360000|2022-05-11 00:36:00|174.47|172.17|174.64|172.34|174.64|172.34|174.47|172.17|18
1652229370000|2022-05-11 00:36:10|174.65|172.35|174.79|172.49|174.79|172.49|174.63|172.33|16
1652229380000|2022-05-11 00:36:20|174.7|172.4|174.78|172.48|174.85|172.55|174.7|172.4|13
1652229390000|2022-05-11 00:36:30|174.77|172.47|174.62|172.32|174.84|172.54|174.56|172.26|18
1652229400000|2022-05-11 00:36:40|174.61|172.31|174.61|172.31|174.61|172.31|174.55|172.25|16
1652229410000|2022-05-11 00:36:50|174.62|172.32|174.65|172.35|174.73|172.43|174.62|172.32|7
1652229420000|2022-05-11 00:37:00|174.69|172.39|174.48|172.18|174.69|172.39|174.46|172.16|20
1652229430000|2022-05-11 00:37:10|174.49|172.19|174.5|172.2|174.54|172.24|174.49|172.19|7
1652229440000|2022-05-11 00:37:20|174.54|172.24|174.09|171.79|174.54|172.24|174.09|171.79|16
1652229450000|2022-05-11 00:37:30|174.07|171.77|173.82|171.52|174.07|171.77|173.81|171.51|14
1652229460000|2022-05-11 00:37:40|173.8|171.5|173.81|171.51|173.81|171.51|173.62|171.32|24
1652229470000|2022-05-11 00:37:50|173.76|171.46|173.79|171.49|173.8|171.5|173.69|171.39|11
1652229480000|2022-05-11 00:38:00|173.82|171.52|173.8|171.5|173.88|171.58|173.76|171.46|7
1652229490000|2022-05-11 00:38:10|173.79|171.49|174.39|172.09|174.39|172.09|173.79|171.49|20
1652229500000|2022-05-11 00:38:20|174.41|172.11|174.49|172.19|174.54|172.24|174.39|172.09|12
1652229510000|2022-05-11 00:38:30|174.45|172.15|174.48|172.18|174.53|172.23|174.45|172.15|14
1652229520000|2022-05-11 00:38:40|174.49|172.19|174.41|172.11|174.49|172.19|174.4|172.1|9
1652229530000|2022-05-11 00:38:50|174.47|172.17|174.08|171.78|174.47|172.17|174.08|171.78|8
1652229540000|2022-05-11 00:39:00|174|171.7|173.92|171.62|174|171.7|173.88|171.58|14
1652229550000|2022-05-11 00:39:10|173.96|171.66|174.08|171.78|174.11|171.81|173.96|171.66|8
1652229560000|2022-05-11 00:39:20|174.05|171.75|173.82|171.52|174.05|171.75|173.82|171.52|13
1652229570000|2022-05-11 00:39:30|173.81|171.51|173.66|171.36|173.88|171.58|173.66|171.36|14
1652229580000|2022-05-11 00:39:40|173.68|171.38|173.71|171.41|173.71|171.41|173.63|171.33|7
1652229590000|2022-05-11 00:39:50|173.7|171.4|173.76|171.46|173.82|171.52|173.69|171.39|15
1652229600000|2022-05-11 00:40:00|173.75|171.45|173.67|171.37|173.82|171.52|173.62|171.32|14
1652229610000|2022-05-11 00:40:10|173.66|171.36|173.6|171.3|173.66|171.36|173.56|171.26|16
1652229620000|2022-05-11 00:40:20|173.59|171.29|173.5|171.2|173.6|171.3|173.49|171.19|14
1652229630000|2022-05-11 00:40:30|173.48|171.18|173.37|171.07|173.49|171.19|173.37|171.07|15
1652229640000|2022-05-11 00:40:40|173.39|171.09|173.39|171.09|173.4|171.1|173.36|171.06|5
1652229650000|2022-05-11 00:40:50|173.4|171.1|173.66|171.36|173.69|171.39|173.4|171.1|23
1652229660000|2022-05-11 00:41:00|173.67|171.37|173.69|171.39|173.69|171.39|173.62|171.32|13
1652229670000|2022-05-11 00:41:10|173.7|171.4|173.85|171.55|173.85|171.55|173.68|171.38|12
1652229680000|2022-05-11 00:41:20|173.83|171.53|173.76|171.46|173.83|171.53|173.68|171.38|16
1652229690000|2022-05-11 00:41:30|173.69|171.39|173.78|171.48|173.78|171.48|173.68|171.38|16
1652229700000|2022-05-11 00:41:40|173.77|171.47|173.78|171.48|173.86|171.56|173.76|171.46|14
1652229710000|2022-05-11 00:41:50|173.77|171.47|173.74|171.44|173.82|171.52|173.73|171.43|12
1652229720000|2022-05-11 00:42:00|173.73|171.43|173.51|171.21|173.74|171.44|173.51|171.21|21
1652229730000|2022-05-11 00:42:10|173.47|171.17|173.71|171.41|173.71|171.41|173.38|171.08|18
1652229740000|2022-05-11 00:42:20|173.69|171.39|173.78|171.48|173.79|171.49|173.69|171.39|11
1652229750000|2022-05-11 00:42:30|173.77|171.47|173.69|171.39|173.77|171.47|173.66|171.36|18
1652229760000|2022-05-11 00:42:40|173.73|171.43|173.65|171.35|173.75|171.45|173.64|171.34|13
1652229770000|2022-05-11 00:42:50|173.68|171.38|173.64|171.34|173.73|171.43|173.62|171.32|12
1652229780000|2022-05-11 00:43:00|173.65|171.35|173.67|171.37|173.75|171.45|173.63|171.33|16
1652229790000|2022-05-11 00:43:10|173.68|171.38|173.62|171.32|173.68|171.38|173.57|171.27|13
1652229800000|2022-05-11 00:43:20|173.63|171.33|173.78|171.48|173.82|171.52|173.63|171.33|10
1652229810000|2022-05-11 00:43:30|173.8|171.5|173.79|171.49|173.88|171.58|173.78|171.48|10
1652229820000|2022-05-11 00:43:40|173.87|171.57|173.94|171.64|173.98|171.68|173.87|171.57|13
1652229830000|2022-05-11 00:43:50|173.97|171.67|173.99|171.69|174.08|171.78|173.94|171.64|14
1652229840000|2022-05-11 00:44:00|174.03|171.73|174.13|171.83|174.15|171.85|174.01|171.71|10
1652229850000|2022-05-11 00:44:10|174.14|171.84|174.27|171.97|174.27|171.97|174.08|171.78|13
1652229860000|2022-05-11 00:44:20|174.32|172.02|174.09|171.79|174.37|172.07|174.09|171.79|14
1652229870000|2022-05-11 00:44:30|174.08|171.78|174.05|171.75|174.08|171.78|174.05|171.75|3
1652229880000|2022-05-11 00:44:40|174.06|171.76|173.98|171.68|174.06|171.76|173.91|171.61|10
1652229890000|2022-05-11 00:44:50|173.91|171.61|173.91|171.61|173.94|171.64|173.84|171.54|8
1652229900000|2022-05-11 00:45:00|173.98|171.68|173.99|171.69|174.15|171.85|173.98|171.68|12
1652229910000|2022-05-11 00:45:10|173.98|171.68|173.76|171.46|174.04|171.74|173.76|171.46|18
1652229920000|2022-05-11 00:45:20|173.74|171.44|173.71|171.41|173.88|171.58|173.7|171.4|14
1652229930000|2022-05-11 00:45:30|173.72|171.42|173.72|171.42|173.84|171.54|173.72|171.42|11
1652229940000|2022-05-11 00:45:40|173.68|171.38|173.67|171.37|173.77|171.47|173.67|171.37|13
1652229950000|2022-05-11 00:45:50|173.66|171.36|173.66|171.36|173.7|171.4|173.63|171.33|7
1652229960000|2022-05-11 00:46:00|173.65|171.35|173.65|171.35|173.73|171.43|173.65|171.35|10
1652229970000|2022-05-11 00:46:10|173.67|171.37|173.69|171.39|173.69|171.39|173.59|171.29|19
1652229980000|2022-05-11 00:46:20|173.67|171.37|173.74|171.44|173.77|171.47|173.62|171.32|10
1652229990000|2022-05-11 00:46:30|173.73|171.43|173.66|171.36|173.8|171.5|173.64|171.34|12
1652230000000|2022-05-11 00:46:40|173.67|171.37|173.7|171.4|173.78|171.48|173.64|171.34|9
1652230010000|2022-05-11 00:46:50|173.69|171.39|173.58|171.28|173.81|171.51|173.58|171.28|14
1652230020000|2022-05-11 00:47:00|173.54|171.24|173.41|171.11|173.58|171.28|173.41|171.11|21
1652230030000|2022-05-11 00:47:10|173.4|171.1|173.28|170.98|173.42|171.12|173.11|170.81|17
1652230040000|2022-05-11 00:47:20|173.37|171.07|173.45|171.15|173.49|171.19|173.37|171.07|14
1652230050000|2022-05-11 00:47:30|173.46|171.16|173.43|171.13|173.58|171.28|173.4|171.1|17
1652230060000|2022-05-11 00:47:40|173.42|171.12|173.3|171|173.52|171.22|173.3|171|15
1652230070000|2022-05-11 00:47:50|173.36|171.06|173.38|171.08|173.43|171.13|173.29|170.99|12
1652230080000|2022-05-11 00:48:00|173.39|171.09|173.4|171.1|173.45|171.15|173.38|171.08|12
1652230090000|2022-05-11 00:48:10|173.45|171.15|173.38|171.08|173.45|171.15|173.38|171.08|3
1652230100000|2022-05-11 00:48:20|173.44|171.14|173.53|171.23|173.54|171.24|173.44|171.14|10
1652230110000|2022-05-11 00:48:30|173.47|171.17|173.47|171.17|173.54|171.24|173.4|171.1|10
1652230120000|2022-05-11 00:48:40|173.49|171.19|173.44|171.14|173.49|171.19|173.34|171.04|10
1652230130000|2022-05-11 00:48:50|173.46|171.16|173.29|170.99|173.48|171.18|173.1|170.8|20
1652230140000|2022-05-11 00:49:00|173.27|170.97|173.27|170.97|173.27|170.97|173.27|170.97|1
1652230150000|2022-05-11 00:49:10|173.35|171.05|172.98|170.68|173.36|171.06|172.98|170.68|16
1652230160000|2022-05-11 00:49:20|172.99|170.69|173.16|170.86|173.16|170.86|172.98|170.68|12
1652230170000|2022-05-11 00:49:30|173.17|170.87|173.08|170.78|173.18|170.88|173.08|170.78|12
1652230180000|2022-05-11 00:49:40|173.09|170.79|173.34|171.04|173.36|171.06|173.09|170.79|6
1652230190000|2022-05-11 00:49:50|173.26|170.96|173.4|171.1|173.41|171.11|173.17|170.87|12
1652230200000|2022-05-11 00:50:00|173.49|171.19|173.11|170.81|173.49|171.19|173.11|170.81|13
1652230210000|2022-05-11 00:50:10|173.09|170.79|172.98|170.68|173.09|170.79|172.98|170.68|13
1652230220000|2022-05-11 00:50:20|172.95|170.65|173.24|170.94|173.24|170.94|172.95|170.65|14
1652230230000|2022-05-11 00:50:30|173.23|170.93|173.04|170.74|173.23|170.93|172.98|170.68|10
1652230240000|2022-05-11 00:50:40|173.07|170.77|172.92|170.62|173.07|170.77|172.92|170.62|11
1652230250000|2022-05-11 00:50:50|172.94|170.64|172.79|170.49|172.94|170.64|172.77|170.47|16
1652230260000|2022-05-11 00:51:00|172.86|170.56|172.78|170.48|172.87|170.57|172.78|170.48|10
1652230270000|2022-05-11 00:51:10|172.79|170.49|172.79|170.49|172.87|170.57|172.79|170.49|5
1652230280000|2022-05-11 00:51:20|172.87|170.57|172.78|170.48|172.87|170.57|172.77|170.47|6
1652230290000|2022-05-11 00:51:30|172.74|170.44|172.88|170.58|172.88|170.58|172.74|170.44|11
1652230300000|2022-05-11 00:51:40|172.91|170.61|172.88|170.58|173.08|170.78|172.87|170.57|17
1652230310000|2022-05-11 00:51:50|172.89|170.59|172.9|170.6|172.9|170.6|172.8|170.5|9
1652230320000|2022-05-11 00:52:00|172.89|170.59|172.95|170.65|172.95|170.65|172.87|170.57|10
1652230330000|2022-05-11 00:52:10|172.96|170.66|173.07|170.77|173.07|170.77|172.96|170.66|10
1652230340000|2022-05-11 00:52:20|173.09|170.79|172.99|170.69|173.09|170.79|172.96|170.66|10
1652230350000|2022-05-11 00:52:30|172.98|170.68|172.98|170.68|173|170.7|172.98|170.68|5
1652230360000|2022-05-11 00:52:40|173|170.7|173.11|170.81|173.16|170.86|173|170.7|11
1652230370000|2022-05-11 00:52:50|173.17|170.87|173.42|171.12|173.42|171.12|173.17|170.87|5
1652230380000|2022-05-11 00:53:00|173.43|171.13|173.46|171.16|173.48|171.18|173.35|171.05|19
1652230390000|2022-05-11 00:53:10|173.4|171.1|173.4|171.1|173.4|171.1|173.4|171.1|1
1652230400000|2022-05-11 00:53:20|173.39|171.09|173.17|170.87|173.41|171.11|173.08|170.78|23
1652230410000|2022-05-11 00:53:30|173.18|170.88|173.48|171.18|173.56|171.26|173.18|170.88|13
1652230420000|2022-05-11 00:53:40|173.47|171.17|173.78|171.48|173.83|171.53|173.47|171.17|14
1652230430000|2022-05-11 00:53:50|173.79|171.49|173.78|171.48|173.79|171.49|173.68|171.38|21
1652230440000|2022-05-11 00:54:00|173.77|171.47|173.68|171.38|173.77|171.47|173.66|171.36|10
1652230450000|2022-05-11 00:54:10|173.69|171.39|173.7|171.4|173.7|171.4|173.6|171.3|7
1652230460000|2022-05-11 00:54:20|173.71|171.41|173.61|171.31|173.71|171.41|173.56|171.26|17
1652230470000|2022-05-11 00:54:30|173.6|171.3|173.53|171.23|173.61|171.31|173.51|171.21|14
1652230480000|2022-05-11 00:54:40|173.54|171.24|173.55|171.25|173.6|171.3|173.54|171.24|13
1652230490000|2022-05-11 00:54:50|173.54|171.24|173.62|171.32|173.62|171.32|173.54|171.24|11
1652230500000|2022-05-11 00:55:00|173.63|171.33|173.57|171.27|173.7|171.4|173.56|171.26|15
1652230510000|2022-05-11 00:55:10|173.55|171.25|173.47|171.17|173.57|171.27|173.44|171.14|12
1652230520000|2022-05-11 00:55:20|173.46|171.16|173.64|171.34|173.69|171.39|173.46|171.16|29
1652230530000|2022-05-11 00:55:30|173.61|171.31|173.64|171.34|173.65|171.35|173.6|171.3|15
1652230540000|2022-05-11 00:55:40|173.65|171.35|173.64|171.34|173.71|171.41|173.62|171.32|10
1652230550000|2022-05-11 00:55:50|173.72|171.42|173.73|171.43|173.73|171.43|173.66|171.36|13
1652230560000|2022-05-11 00:56:00|173.75|171.45|173.79|171.49|173.86|171.56|173.73|171.43|16
1652230570000|2022-05-11 00:56:10|173.85|171.55|173.89|171.59|173.96|171.66|173.81|171.51|19
1652230580000|2022-05-11 00:56:20|173.88|171.58|173.96|171.66|173.96|171.66|173.88|171.58|9
1652230590000|2022-05-11 00:56:30|173.98|171.68|174|171.7|174|171.7|173.94|171.64|7
1652230600000|2022-05-11 00:56:40|173.99|171.69|173.85|171.55|173.99|171.69|173.71|171.41|9
1652230610000|2022-05-11 00:56:50|173.84|171.54|173.75|171.45|173.84|171.54|173.74|171.44|16
1652230620000|2022-05-11 00:57:00|173.74|171.44|173.55|171.25|173.77|171.47|173.51|171.21|19
1652230630000|2022-05-11 00:57:10|173.54|171.24|173.37|171.07|173.55|171.25|173.37|171.07|11
1652230640000|2022-05-11 00:57:20|173.36|171.06|173.04|170.74|173.38|171.08|172.93|170.63|25
1652230650000|2022-05-11 00:57:30|173.07|170.77|173|170.7|173.1|170.8|172.92|170.62|12
1652230660000|2022-05-11 00:57:40|172.99|170.69|172.72|170.42|172.99|170.69|172.72|170.42|9
1652230670000|2022-05-11 00:57:50|172.7|170.4|172.67|170.37|172.78|170.48|172.62|170.32|11
1652230680000|2022-05-11 00:58:00|172.66|170.36|172.58|170.28|172.71|170.41|172.58|170.28|20
1652230690000|2022-05-11 00:58:10|172.6|170.3|172.4|170.1|172.61|170.31|172.25|169.95|23
1652230700000|2022-05-11 00:58:20|172.39|170.09|172.09|169.79|172.43|170.13|172.05|169.75|24
1652230710000|2022-05-11 00:58:30|172.07|169.77|172.2|169.9|172.2|169.9|171.92|169.62|31
1652230720000|2022-05-11 00:58:40|172.27|169.97|172.45|170.15|172.46|170.16|172.26|169.96|16
1652230730000|2022-05-11 00:58:50|172.39|170.09|172.51|170.21|172.53|170.23|172.29|169.99|20
1652230740000|2022-05-11 00:59:00|172.5|170.2|172.53|170.23|172.54|170.24|172.43|170.13|20
1652230750000|2022-05-11 00:59:10|172.54|170.24|172.79|170.49|172.84|170.54|172.54|170.24|19
1652230760000|2022-05-11 00:59:20|172.8|170.5|172.97|170.67|172.97|170.67|172.79|170.49|13
1652230770000|2022-05-11 00:59:30|172.96|170.66|172.78|170.48|172.97|170.67|172.71|170.41|28
1652230780000|2022-05-11 00:59:40|172.79|170.49|172.77|170.47|172.87|170.57|172.74|170.44|16
1652230790000|2022-05-11 00:59:50|172.81|170.51|172.76|170.46|172.82|170.52|172.7|170.4|16
1652230800000|2022-05-11 01:00:00|172.68|170.38|172.44|170.14|172.68|170.38|172.43|170.13|16
1652230810000|2022-05-11 01:00:10|172.43|170.13|172.07|169.77|172.43|170.13|172|169.7|25
1652230820000|2022-05-11 01:00:20|172.01|169.71|171.81|169.51|172.01|169.71|171.71|169.41|20
1652230830000|2022-05-11 01:00:30|171.79|169.49|171.83|169.53|171.83|169.53|171.71|169.41|21
1652230840000|2022-05-11 01:00:40|171.79|169.49|171.72|169.42|171.9|169.6|171.68|169.38|22
1652230850000|2022-05-11 01:00:50|171.74|169.44|171.89|169.59|171.9|169.6|171.74|169.44|19
1652230860000|2022-05-11 01:01:00|171.9|169.6|171.9|169.6|171.9|169.6|171.8|169.5|15
1652230870000|2022-05-11 01:01:10|171.89|169.59|171.93|169.63|171.93|169.63|171.89|169.59|12
1652230880000|2022-05-11 01:01:20|171.96|169.66|172.08|169.78|172.08|169.78|171.96|169.66|18
1652230890000|2022-05-11 01:01:30|172.06|169.76|172.25|169.95|172.25|169.95|172.04|169.74|13
1652230900000|2022-05-11 01:01:40|172.28|169.98|172.54|170.24|172.54|170.24|172.22|169.92|14
1652230910000|2022-05-11 01:01:50|172.53|170.23|172.56|170.26|172.58|170.28|172.52|170.22|9
1652230920000|2022-05-11 01:02:00|172.57|170.27|172.65|170.35|172.65|170.35|172.52|170.22|10
1652230930000|2022-05-11 01:02:10|172.63|170.33|172.46|170.16|172.64|170.34|172.46|170.16|14
1652230940000|2022-05-11 01:02:20|172.48|170.18|172.7|170.4|172.79|170.49|172.47|170.17|12
1652230950000|2022-05-11 01:02:30|172.68|170.38|172.88|170.58|172.94|170.64|172.68|170.38|17
1652230960000|2022-05-11 01:02:40|172.89|170.59|172.88|170.58|172.97|170.67|172.86|170.56|16
1652230970000|2022-05-11 01:02:50|172.89|170.59|172.77|170.47|172.98|170.68|172.72|170.42|20
1652230980000|2022-05-11 01:03:00|172.8|170.5|172.67|170.37|172.87|170.57|172.65|170.35|20
1652230990000|2022-05-11 01:03:10|172.6|170.3|172.41|170.11|172.6|170.3|172.37|170.07|18
1652231000000|2022-05-11 01:03:20|172.4|170.1|171.98|169.68|172.4|170.1|171.93|169.63|16
1652231010000|2022-05-11 01:03:30|171.99|169.69|172.07|169.77|172.1|169.8|171.98|169.68|7
1652231020000|2022-05-11 01:03:40|172.08|169.78|172.53|170.23|172.53|170.23|172.08|169.78|24
1652231030000|2022-05-11 01:03:50|172.52|170.22|172.71|170.41|172.84|170.54|172.5|170.2|26
1652231040000|2022-05-11 01:04:00|172.72|170.42|172.7|170.4|172.72|170.42|172.66|170.36|15
1652231050000|2022-05-11 01:04:10|172.68|170.38|172.78|170.48|172.86|170.56|172.61|170.31|21
1652231060000|2022-05-11 01:04:20|172.79|170.49|172.85|170.55|172.85|170.55|172.71|170.41|18
1652231070000|2022-05-11 01:04:30|172.84|170.54|172.57|170.27|172.84|170.54|172.57|170.27|13
1652231080000|2022-05-11 01:04:40|172.59|170.29|172.37|170.07|172.62|170.32|172.37|170.07|19
1652231090000|2022-05-11 01:04:50|172.36|170.06|172.38|170.08|172.43|170.13|172.23|169.93|17
1652231100000|2022-05-11 01:05:00|172.37|170.07|172.22|169.92|172.42|170.12|172.22|169.92|17
1652231110000|2022-05-11 01:05:10|172.24|169.94|172.31|170.01|172.37|170.07|172.03|169.73|18
1652231120000|2022-05-11 01:05:20|172.4|170.1|172.62|170.32|172.62|170.32|172.4|170.1|20
1652231130000|2022-05-11 01:05:30|172.6|170.3|172.63|170.33|172.7|170.4|172.59|170.29|15
1652231140000|2022-05-11 01:05:40|172.64|170.34|172.66|170.36|172.79|170.49|172.64|170.34|12
1652231150000|2022-05-11 01:05:50|172.67|170.37|172.65|170.35|172.74|170.44|172.58|170.28|16
1652231160000|2022-05-11 01:06:00|172.64|170.34|172.65|170.35|172.71|170.41|172.62|170.32|12
1652231170000|2022-05-11 01:06:10|172.64|170.34|172.62|170.32|172.67|170.37|172.59|170.29|10
1652231180000|2022-05-11 01:06:20|172.66|170.36|172.58|170.28|172.66|170.36|172.56|170.26|13
1652231190000|2022-05-11 01:06:30|172.69|170.39|172.7|170.4|172.7|170.4|172.64|170.34|6
1652231200000|2022-05-11 01:06:40|172.71|170.41|172.67|170.37|172.72|170.42|172.64|170.34|11
1652231210000|2022-05-11 01:06:50|172.62|170.32|172.1|169.8|172.62|170.32|172.08|169.78|24
1652231220000|2022-05-11 01:07:00|172.08|169.78|171.73|169.43|172.1|169.8|171.73|169.43|24
1652231230000|2022-05-11 01:07:10|171.68|169.38|171.88|169.58|171.95|169.65|171.68|169.38|22
1652231240000|2022-05-11 01:07:20|171.87|169.57|172.07|169.77|172.07|169.77|171.84|169.54|18
1652231250000|2022-05-11 01:07:30|172.08|169.78|172.06|169.76|172.08|169.78|171.98|169.68|8
1652231260000|2022-05-11 01:07:40|172.07|169.77|171.71|169.41|172.08|169.78|171.71|169.41|15
1652231270000|2022-05-11 01:07:50|171.69|169.39|171.68|169.38|171.86|169.56|171.63|169.33|18
1652231280000|2022-05-11 01:08:00|171.67|169.37|171.65|169.35|171.79|169.49|171.6|169.3|15
1652231290000|2022-05-11 01:08:10|171.59|169.29|171.55|169.25|171.63|169.33|171.49|169.19|19
1652231300000|2022-05-11 01:08:20|171.56|169.26|171.49|169.19|171.62|169.32|171.48|169.18|17
1652231310000|2022-05-11 01:08:30|171.47|169.17|171.18|168.88|171.48|169.18|171.18|168.88|10
1652231320000|2022-05-11 01:08:40|171.14|168.84|171.13|168.83|171.19|168.89|171.09|168.79|13
1652231330000|2022-05-11 01:08:50|171.12|168.82|170.9|168.6|171.12|168.82|170.9|168.6|11
1652231340000|2022-05-11 01:09:00|170.91|168.61|170.78|168.48|170.98|168.68|170.78|168.48|14
1652231350000|2022-05-11 01:09:10|170.75|168.45|170.88|168.58|170.88|168.58|170.62|168.32|17
1652231360000|2022-05-11 01:09:20|170.89|168.59|170.8|168.5|170.89|168.59|170.8|168.5|7
1652231370000|2022-05-11 01:09:30|170.79|168.49|171.07|168.77|171.07|168.77|170.79|168.49|11
1652231380000|2022-05-11 01:09:40|171|168.7|171.28|168.98|171.28|168.98|170.99|168.69|11
1652231390000|2022-05-11 01:09:50|171.19|168.89|171.18|168.88|171.31|169.01|171.09|168.79|17
1652231400000|2022-05-11 01:10:00|171.19|168.89|171.67|169.37|171.74|169.44|171.16|168.86|18
1652231410000|2022-05-11 01:10:10|171.66|169.36|171.69|169.39|171.7|169.4|171.55|169.25|24
1652231420000|2022-05-11 01:10:20|171.7|169.4|171.59|169.29|171.7|169.4|171.57|169.27|16
1652231430000|2022-05-11 01:10:30|171.58|169.28|171.11|168.81|171.59|169.29|171.09|168.79|25
1652231440000|2022-05-11 01:10:40|171.12|168.82|171.46|169.16|171.46|169.16|171.1|168.8|15
1652231450000|2022-05-11 01:10:50|171.43|169.13|171.66|169.36|171.7|169.4|171.42|169.12|26
1652231460000|2022-05-11 01:11:00|171.65|169.35|171.58|169.28|171.73|169.43|171.57|169.27|20
1652231470000|2022-05-11 01:11:10|171.61|169.31|171.47|169.17|171.61|169.31|171.41|169.11|25
1652231480000|2022-05-11 01:11:20|171.52|169.22|171.48|169.18|171.53|169.23|171.47|169.17|14
1652231490000|2022-05-11 01:11:30|171.47|169.17|171.39|169.09|171.47|169.17|171.39|169.09|7
1652231500000|2022-05-11 01:11:40|171.45|169.15|171.46|169.16|171.49|169.19|171.45|169.15|6
1652231510000|2022-05-11 01:11:50|171.45|169.15|171.38|169.08|171.45|169.15|171.15|168.85|15
1652231520000|2022-05-11 01:12:00|171.39|169.09|171.59|169.29|171.68|169.38|171.39|169.09|17
1652231530000|2022-05-11 01:12:10|171.58|169.28|171.46|169.16|171.6|169.3|171.4|169.1|12
1652231540000|2022-05-11 01:12:20|171.45|169.15|171.1|168.8|171.45|169.15|171.1|168.8|12
1652231550000|2022-05-11 01:12:30|171.06|168.76|171.09|168.79|171.09|168.79|170.99|168.69|20
1652231560000|2022-05-11 01:12:40|171.02|168.72|171.09|168.79|171.09|168.79|171.02|168.72|6
1652231570000|2022-05-11 01:12:50|171.07|168.77|171.19|168.89|171.21|168.91|171.07|168.77|10
1652231580000|2022-05-11 01:13:00|171.18|168.88|171.18|168.88|171.18|168.88|171.17|168.87|3
1652231590000|2022-05-11 01:13:10|171.37|169.07|171.38|169.08|171.48|169.18|171.37|169.07|14
1652231600000|2022-05-11 01:13:20|171.4|169.1|171.07|168.77|171.41|169.11|171.03|168.73|22
1652231610000|2022-05-11 01:13:30|171.08|168.78|171.09|168.79|171.09|168.79|171.03|168.73|8
1652231620000|2022-05-11 01:13:40|171.06|168.76|171.35|169.05|171.38|169.08|171.06|168.76|9
1652231630000|2022-05-11 01:13:50|171.36|169.06|171.61|169.31|171.62|169.32|171.35|169.05|18
1652231640000|2022-05-11 01:14:00|171.59|169.29|171.5|169.2|171.67|169.37|171.49|169.19|9
1652231650000|2022-05-11 01:14:10|171.55|169.25|171.67|169.37|171.67|169.37|171.49|169.19|11
1652231660000|2022-05-11 01:14:20|171.66|169.36|171.54|169.24|171.66|169.36|171.51|169.21|15
1652231670000|2022-05-11 01:14:30|171.56|169.26|171.02|168.72|171.56|169.26|171.02|168.72|19
1652231680000|2022-05-11 01:14:40|171.01|168.71|170.9|168.6|171.1|168.8|170.89|168.59|12
1652231690000|2022-05-11 01:14:50|170.91|168.61|170.86|168.56|170.91|168.61|170.81|168.51|13
1652231700000|2022-05-11 01:15:00|170.8|168.5|170.88|168.58|170.93|168.63|170.65|168.35|29
1652231710000|2022-05-11 01:15:10|170.89|168.59|171.08|168.78|171.08|168.78|170.89|168.59|19
1652231720000|2022-05-11 01:15:20|171.09|168.79|171.45|169.15|171.45|169.15|171.09|168.79|11
1652231730000|2022-05-11 01:15:30|171.39|169.09|170.99|168.69|171.43|169.13|170.98|168.68|15
1652231740000|2022-05-11 01:15:40|171.08|168.78|171.37|169.07|171.37|169.07|171.05|168.75|14
1652231750000|2022-05-11 01:15:50|171.4|169.1|171.17|168.87|171.44|169.14|171.09|168.79|16
1652231760000|2022-05-11 01:16:00|171.18|168.88|171.45|169.15|171.45|169.15|171.18|168.88|13
1652231770000|2022-05-11 01:16:10|171.47|169.17|171.64|169.34|171.68|169.38|171.47|169.17|19
1652231780000|2022-05-11 01:16:20|171.66|169.36|171.58|169.28|171.66|169.36|171.57|169.27|8
1652231790000|2022-05-11 01:16:30|171.52|169.22|171.48|169.18|171.55|169.25|171.47|169.17|13
1652231800000|2022-05-11 01:16:40|171.47|169.17|171.56|169.26|171.56|169.26|171.37|169.07|13
1652231810000|2022-05-11 01:16:50|171.54|169.24|171.58|169.28|171.59|169.29|171.48|169.18|14
1652231820000|2022-05-11 01:17:00|171.55|169.25|171.09|168.79|171.55|169.25|171.09|168.79|19
1652231830000|2022-05-11 01:17:10|171.1|168.8|171.36|169.06|171.37|169.07|171.1|168.8|18
1652231840000|2022-05-11 01:17:20|171.41|169.11|171.1|168.8|171.41|169.11|171.1|168.8|12
1652231850000|2022-05-11 01:17:30|171.06|168.76|171|168.7|171.06|168.76|170.99|168.69|5
1652231860000|2022-05-11 01:17:40|170.99|168.69|170.89|168.59|171|168.7|170.89|168.59|7
1652231870000|2022-05-11 01:17:50|170.9|168.6|170.81|168.51|170.9|168.6|170.79|168.49|7
1652231880000|2022-05-11 01:18:00|170.78|168.48|170.99|168.69|171.07|168.77|170.78|168.48|25
1652231890000|2022-05-11 01:18:10|170.96|168.66|171.14|168.84|171.14|168.84|170.85|168.55|19
1652231900000|2022-05-11 01:18:20|171.15|168.85|171.18|168.88|171.18|168.88|171.1|168.8|8
1652231910000|2022-05-11 01:18:30|171.19|168.89|171.09|168.79|171.2|168.9|171.09|168.79|9
1652231920000|2022-05-11 01:18:40|171.1|168.8|171|168.7|171.1|168.8|170.99|168.69|11
1652231930000|2022-05-11 01:18:50|171.02|168.72|171|168.7|171.09|168.79|171|168.7|6
1652231940000|2022-05-11 01:19:00|171.01|168.71|171.15|168.85|171.15|168.85|171.01|168.71|8
1652231950000|2022-05-11 01:19:10|171.16|168.86|171.09|168.79|171.16|168.86|171.09|168.79|7
1652231960000|2022-05-11 01:19:20|171.08|168.78|171.09|168.79|171.1|168.8|171.08|168.78|5
1652231970000|2022-05-11 01:19:30|171.12|168.82|171.39|169.09|171.45|169.15|171.1|168.8|19
1652231980000|2022-05-11 01:19:40|171.38|169.08|170.97|168.67|171.4|169.1|170.91|168.61|21
1652231990000|2022-05-11 01:19:50|170.9|168.6|170.89|168.59|170.92|168.62|170.83|168.53|10
1652232000000|2022-05-11 01:20:00|170.94|168.64|171.05|168.75|171.05|168.75|170.89|168.59|9
1652232010000|2022-05-11 01:20:10|171.07|168.77|171.02|168.72|171.07|168.77|170.89|168.59|18
1652232020000|2022-05-11 01:20:20|171.03|168.73|171|168.7|171.08|168.78|170.98|168.68|8
1652232030000|2022-05-11 01:20:30|171.08|168.78|171.22|168.92|171.25|168.95|171.05|168.75|15
1652232040000|2022-05-11 01:20:40|171.23|168.93|171.25|168.95|171.26|168.96|171.14|168.84|10
1652232050000|2022-05-11 01:20:50|171.3|169|171.14|168.84|171.51|169.21|171.13|168.83|26
1652232060000|2022-05-11 01:21:00|171.06|168.76|170.99|168.69|171.07|168.77|170.96|168.66|11
1652232070000|2022-05-11 01:21:10|171|168.7|170.89|168.59|171|168.7|170.89|168.59|5
1652232080000|2022-05-11 01:21:20|170.87|168.57|170.89|168.59|170.96|168.66|170.86|168.56|13
1652232090000|2022-05-11 01:21:30|170.87|168.57|170.89|168.59|170.9|168.6|170.87|168.57|6
1652232100000|2022-05-11 01:21:40|170.87|168.57|170.65|168.35|170.87|168.57|170.61|168.31|25
1652232110000|2022-05-11 01:21:50|170.56|168.26|170.67|168.37|170.73|168.43|170.44|168.14|14
1652232120000|2022-05-11 01:22:00|170.66|168.36|170.64|168.34|170.8|168.5|170.64|168.34|17
1652232130000|2022-05-11 01:22:10|170.62|168.32|170.59|168.29|170.64|168.34|170.59|168.29|10
1652232140000|2022-05-11 01:22:20|170.61|168.31|170.58|168.28|170.67|168.37|170.58|168.28|14
1652232150000|2022-05-11 01:22:30|170.56|168.26|170.55|168.25|170.59|168.29|170.55|168.25|10
1652232160000|2022-05-11 01:22:40|170.49|168.19|170.35|168.05|170.56|168.26|170.35|168.05|18
1652232170000|2022-05-11 01:22:50|170.36|168.06|170.41|168.11|170.41|168.11|170.36|168.06|11
1652232180000|2022-05-11 01:23:00|170.4|168.1|170.52|168.22|170.65|168.35|170.4|168.1|16
1652232190000|2022-05-11 01:23:10|170.51|168.21|170.43|168.13|170.52|168.22|170.43|168.13|3
1652232200000|2022-05-11 01:23:20|170.58|168.28|170.65|168.35|170.65|168.35|170.55|168.25|6
1652232210000|2022-05-11 01:23:30|170.69|168.39|170.79|168.49|170.86|168.56|170.69|168.39|10
1652232220000|2022-05-11 01:23:40|170.78|168.48|170.58|168.28|170.86|168.56|170.58|168.28|19
1652232230000|2022-05-11 01:23:50|170.59|168.29|170.67|168.37|170.71|168.41|170.58|168.28|10
1652232240000|2022-05-11 01:24:00|170.68|168.38|170.56|168.26|170.68|168.38|170.52|168.22|12
1652232250000|2022-05-11 01:24:10|170.58|168.28|170.57|168.27|170.65|168.35|170.55|168.25|14
1652232260000|2022-05-11 01:24:20|170.58|168.28|170.71|168.41|170.73|168.43|170.58|168.28|4
1652232270000|2022-05-11 01:24:30|170.62|168.32|170.58|168.28|170.64|168.34|170.57|168.27|6
1652232280000|2022-05-11 01:24:40|170.56|168.26|170.68|168.38|170.71|168.41|170.56|168.26|8
1652232290000|2022-05-11 01:24:50|170.69|168.39|170.78|168.48|170.85|168.55|170.69|168.39|17
1652232300000|2022-05-11 01:25:00|170.79|168.49|170.72|168.42|170.87|168.57|170.71|168.41|15
1652232310000|2022-05-11 01:25:10|170.73|168.43|170.67|168.37|170.73|168.43|170.67|168.37|7
1652232320000|2022-05-11 01:25:20|170.71|168.41|170.66|168.36|170.73|168.43|170.66|168.36|7
1652232330000|2022-05-11 01:25:30|170.67|168.37|170.58|168.28|170.67|168.37|170.58|168.28|12
1652232340000|2022-05-11 01:25:40|170.57|168.27|170.57|168.27|170.58|168.28|170.54|168.24|9
1652232350000|2022-05-11 01:25:50|170.6|168.3|170.78|168.48|170.79|168.49|170.6|168.3|16
1652232360000|2022-05-11 01:26:00|170.77|168.47|170.98|168.68|171.05|168.75|170.77|168.47|14
1652232370000|2022-05-11 01:26:10|170.99|168.69|171.05|168.75|171.05|168.75|170.97|168.67|8
1652232380000|2022-05-11 01:26:20|171.04|168.74|171.39|169.09|171.44|169.14|171.04|168.74|13
1652232390000|2022-05-11 01:26:30|171.42|169.12|171.45|169.15|171.46|169.16|171.37|169.07|11
1652232400000|2022-05-11 01:26:40|171.42|169.12|171.47|169.17|171.48|169.18|171.42|169.12|7
1652232410000|2022-05-11 01:26:50|171.48|169.18|171.38|169.08|171.48|169.18|171.38|169.08|7
1652232420000|2022-05-11 01:27:00|171.43|169.13|171.06|168.76|171.43|169.13|171.05|168.75|11
1652232430000|2022-05-11 01:27:10|171.05|168.75|171.39|169.09|171.42|169.12|171.01|168.71|14
1652232440000|2022-05-11 01:27:20|171.38|169.08|171.33|169.03|171.45|169.15|171.33|169.03|11
1652232450000|2022-05-11 01:27:30|171.37|169.07|170.98|168.68|171.37|169.07|170.91|168.61|12
1652232460000|2022-05-11 01:27:40|170.99|168.69|170.86|168.56|171|168.7|170.85|168.55|8
1652232470000|2022-05-11 01:27:50|170.85|168.55|170.99|168.69|170.99|168.69|170.85|168.55|9
1652232480000|2022-05-11 01:28:00|170.98|168.68|170.99|168.69|170.99|168.69|170.95|168.65|10
1652232490000|2022-05-11 01:28:10|170.97|168.67|170.9|168.6|171|168.7|170.9|168.6|6
1652232500000|2022-05-11 01:28:20|170.86|168.56|170.9|168.6|170.9|168.6|170.86|168.56|2
1652232510000|2022-05-11 01:28:30|170.89|168.59|170.9|168.6|170.9|168.6|170.89|168.59|2
1652232520000|2022-05-11 01:28:40|170.89|168.59|170.85|168.55|170.9|168.6|170.85|168.55|7
1652232530000|2022-05-11 01:28:50|170.88|168.58|170.69|168.39|170.88|168.58|170.69|168.39|12
1652232540000|2022-05-11 01:29:00|170.7|168.4|170.71|168.41|170.79|168.49|170.7|168.4|17
1652232550000|2022-05-11 01:29:10|170.79|168.49|170.87|168.57|170.87|168.57|170.72|168.42|11
1652232560000|2022-05-11 01:29:20|170.9|168.6|170.99|168.69|170.99|168.69|170.9|168.6|11
1652232570000|2022-05-11 01:29:30|170.97|168.67|170.89|168.59|170.99|168.69|170.86|168.56|10
1652232580000|2022-05-11 01:29:40|170.9|168.6|170.99|168.69|170.99|168.69|170.9|168.6|8
1652232590000|2022-05-11 01:29:50|171.05|168.75|170.98|168.68|171.07|168.77|170.98|168.68|10
1652232600000|2022-05-11 01:30:00|170.99|168.69|170.88|168.58|170.99|168.69|170.8|168.5|9
1652232610000|2022-05-11 01:30:10|170.85|168.55|170.9|168.6|170.94|168.64|170.85|168.55|6
1652232620000|2022-05-11 01:30:20|170.91|168.61|171.08|168.78|171.08|168.78|170.91|168.61|17
1652232630000|2022-05-11 01:30:30|171.1|168.8|171.05|168.75|171.1|168.8|171.05|168.75|6
1652232640000|2022-05-11 01:30:40|171.08|168.78|171.41|169.11|171.49|169.19|171.08|168.78|22
1652232650000|2022-05-11 01:30:50|171.46|169.16|171.61|169.31|171.61|169.31|171.42|169.12|18
1652232660000|2022-05-11 01:31:00|171.57|169.27|171.39|169.09|171.68|169.38|171.38|169.08|17
1652232670000|2022-05-11 01:31:10|171.38|169.08|171|168.7|171.45|169.15|171|168.7|17
1652232680000|2022-05-11 01:31:20|170.95|168.65|170.78|168.48|170.97|168.67|170.75|168.45|10
1652232690000|2022-05-11 01:31:30|170.76|168.46|170.65|168.35|170.85|168.55|170.64|168.34|11
1652232700000|2022-05-11 01:31:40|170.66|168.36|170.62|168.32|170.67|168.37|170.56|168.26|11
1652232710000|2022-05-11 01:31:50|170.61|168.31|170.73|168.43|170.79|168.49|170.58|168.28|16
1652232720000|2022-05-11 01:32:00|170.78|168.48|170.67|168.37|170.79|168.49|170.67|168.37|10
1652232730000|2022-05-11 01:32:10|170.68|168.38|170.67|168.37|170.72|168.42|170.67|168.37|4
1652232740000|2022-05-11 01:32:20|170.68|168.38|170.67|168.37|170.71|168.41|170.67|168.37|6
1652232750000|2022-05-11 01:32:30|170.71|168.41|170.79|168.49|170.79|168.49|170.65|168.35|10
1652232760000|2022-05-11 01:32:40|170.78|168.48|170.6|168.3|170.78|168.48|170.6|168.3|9
1652232770000|2022-05-11 01:32:50|170.61|168.31|170.73|168.43|170.81|168.51|170.61|168.31|13
1652232780000|2022-05-11 01:33:00|170.71|168.41|170.88|168.58|170.88|168.58|170.64|168.34|14
1652232790000|2022-05-11 01:33:10|170.89|168.59|170.89|168.59|170.98|168.68|170.89|168.59|6
1652232800000|2022-05-11 01:33:20|170.87|168.57|170.77|168.47|170.87|168.57|170.64|168.34|12
1652232810000|2022-05-11 01:33:30|170.68|168.38|170.65|168.35|170.73|168.43|170.59|168.29|19
1652232820000|2022-05-11 01:33:40|170.64|168.34|170.46|168.16|170.69|168.39|170.46|168.16|15
1652232830000|2022-05-11 01:33:50|170.49|168.19|170.44|168.14|170.5|168.2|170.12|167.82|19
1652232840000|2022-05-11 01:34:00|170.51|168.21|170.43|168.13|170.55|168.25|170.3|168|15
1652232850000|2022-05-11 01:34:10|170.41|168.11|170.13|167.83|170.47|168.17|170.13|167.83|13
1652232860000|2022-05-11 01:34:20|170.11|167.81|170.58|168.28|170.58|168.28|170.08|167.78|18
1652232870000|2022-05-11 01:34:30|170.59|168.29|170.67|168.37|170.67|168.37|170.59|168.29|16
1652232880000|2022-05-11 01:34:40|170.66|168.36|170.6|168.3|170.67|168.37|170.58|168.28|10
1652232890000|2022-05-11 01:34:50|170.62|168.32|170.81|168.51|170.81|168.51|170.62|168.32|17
1652232900000|2022-05-11 01:35:00|170.84|168.54|170.97|168.67|170.98|168.68|170.8|168.5|17
1652232910000|2022-05-11 01:35:10|170.93|168.63|171.18|168.88|171.18|168.88|170.93|168.63|12
1652232920000|2022-05-11 01:35:20|171.17|168.87|171.18|168.88|171.22|168.92|171.17|168.87|5
1652232930000|2022-05-11 01:35:30|171.19|168.89|171.18|168.88|171.19|168.89|171.08|168.78|9
1652232940000|2022-05-11 01:35:40|171.15|168.85|171.18|168.88|171.18|168.88|171.12|168.82|6
1652232950000|2022-05-11 01:35:50|171.19|168.89|171.18|168.88|171.51|169.21|171.18|168.88|17
1652232960000|2022-05-11 01:36:00|171.14|168.84|171.05|168.75|171.18|168.88|171.05|168.75|10
1652232970000|2022-05-11 01:36:10|170.98|168.68|170.77|168.47|171|168.7|170.77|168.47|13
1652232980000|2022-05-11 01:36:20|170.78|168.48|170.9|168.6|170.98|168.68|170.72|168.42|16
1652232990000|2022-05-11 01:36:30|170.89|168.59|170.97|168.67|170.97|168.67|170.88|168.58|7
1652233000000|2022-05-11 01:36:40|170.9|168.6|170.8|168.5|170.96|168.66|170.8|168.5|10
1652233010000|2022-05-11 01:36:50|170.88|168.58|170.89|168.59|170.89|168.59|170.82|168.52|4
1652233020000|2022-05-11 01:37:00|170.87|168.57|171.04|168.74|171.04|168.74|170.85|168.55|11
1652233030000|2022-05-11 01:37:10|171.06|168.76|171.08|168.78|171.08|168.78|171.03|168.73|9
1652233040000|2022-05-11 01:37:20|171.09|168.79|171.05|168.75|171.09|168.79|171.04|168.74|7
1652233050000|2022-05-11 01:37:30|171.08|168.78|171.14|168.84|171.15|168.85|171.07|168.77|9
1652233060000|2022-05-11 01:37:40|171.15|168.85|171.44|169.14|171.44|169.14|171.15|168.85|12
1652233070000|2022-05-11 01:37:50|171.46|169.16|170.99|168.69|171.46|169.16|170.99|168.69|16
1652233080000|2022-05-11 01:38:00|171.04|168.74|171|168.7|171.05|168.75|170.98|168.68|11
1652233090000|2022-05-11 01:38:10|171.01|168.71|170.9|168.6|171.01|168.71|170.9|168.6|9
1652233100000|2022-05-11 01:38:20|170.89|168.59|170.77|168.47|170.89|168.59|170.77|168.47|10
1652233110000|2022-05-11 01:38:30|170.75|168.45|170.68|168.38|170.79|168.49|170.64|168.34|10
1652233120000|2022-05-11 01:38:40|170.75|168.45|170.59|168.29|170.75|168.45|170.52|168.22|16
1652233130000|2022-05-11 01:38:50|170.58|168.28|170.5|168.2|170.58|168.28|170.49|168.19|10
1652233140000|2022-05-11 01:39:00|170.42|168.12|170.45|168.15|170.61|168.31|170.42|168.12|20
1652233150000|2022-05-11 01:39:10|170.44|168.14|170.1|167.8|170.47|168.17|170.1|167.8|14
1652233160000|2022-05-11 01:39:20|170.14|167.84|170.29|167.99|170.36|168.06|170.08|167.78|9
1652233170000|2022-05-11 01:39:30|170.3|168|170.47|168.17|170.48|168.18|170.17|167.87|14
1652233180000|2022-05-11 01:39:40|170.55|168.25|170.47|168.17|170.55|168.25|170.39|168.09|14
1652233190000|2022-05-11 01:39:50|170.45|168.15|170.41|168.11|170.45|168.15|170.16|167.86|16
1652233200000|2022-05-11 01:40:00|170.44|168.14|170.51|168.21|170.54|168.24|170.41|168.11|16
1652233210000|2022-05-11 01:40:10|170.48|168.18|170.5|168.2|170.57|168.27|170.43|168.13|17
1652233220000|2022-05-11 01:40:20|170.49|168.19|170.49|168.19|170.58|168.28|170.48|168.18|14
1652233230000|2022-05-11 01:40:30|170.5|168.2|170.55|168.25|170.56|168.26|170.44|168.14|9
1652233240000|2022-05-11 01:40:40|170.56|168.26|170.54|168.24|170.56|168.26|170.51|168.21|8
1652233250000|2022-05-11 01:40:50|170.55|168.25|170.44|168.14|170.55|168.25|170.44|168.14|5
1652233260000|2022-05-11 01:41:00|170.48|168.18|170.48|168.18|170.55|168.25|170.48|168.18|10
1652233270000|2022-05-11 01:41:10|170.47|168.17|170.39|168.09|170.52|168.22|170.35|168.05|14
1652233280000|2022-05-11 01:41:20|170.42|168.12|170.48|168.18|170.48|168.18|170.38|168.08|9
1652233290000|2022-05-11 01:41:30|170.47|168.17|170.5|168.2|170.52|168.22|170.46|168.16|8
1652233300000|2022-05-11 01:41:40|170.49|168.19|170.48|168.18|170.49|168.19|170.46|168.16|3
1652233310000|2022-05-11 01:41:50|170.46|168.16|170.45|168.15|170.46|168.16|170.45|168.15|2
1652233320000|2022-05-11 01:42:00|170.47|168.17|170.45|168.15|170.49|168.19|170.42|168.12|6
1652233330000|2022-05-11 01:42:10|170.47|168.17|170.46|168.16|170.48|168.18|170.37|168.07|8
1652233340000|2022-05-11 01:42:20|170.45|168.15|170.54|168.24|170.54|168.24|170.45|168.15|8
1652233350000|2022-05-11 01:42:30|170.53|168.23|170.55|168.25|170.56|168.26|170.47|168.17|10
1652233360000|2022-05-11 01:42:40|170.58|168.28|170.48|168.18|170.58|168.28|170.4|168.1|19
1652233370000|2022-05-11 01:42:50|170.47|168.17|170.47|168.17|170.5|168.2|170.47|168.17|8
1652233380000|2022-05-11 01:43:00|170.46|168.16|170.11|167.81|170.46|168.16|170.11|167.81|19
1652233390000|2022-05-11 01:43:10|170.1|167.8|170.15|167.85|170.3|168|170.1|167.8|20
1652233400000|2022-05-11 01:43:20|170.18|167.88|170.18|167.88|170.19|167.89|170.15|167.85|5
1652233410000|2022-05-11 01:43:30|170.22|167.92|170.38|168.08|170.4|168.1|170.22|167.92|12
1652233420000|2022-05-11 01:43:40|170.41|168.11|170.54|168.24|170.54|168.24|170.41|168.11|14
1652233430000|2022-05-11 01:43:50|170.53|168.23|170.56|168.26|170.58|168.28|170.5|168.2|7
1652233440000|2022-05-11 01:44:00|170.55|168.25|170.42|168.12|170.55|168.25|170.42|168.12|6
1652233450000|2022-05-11 01:44:10|170.43|168.13|170.53|168.23|170.54|168.24|170.43|168.13|8
1652233460000|2022-05-11 01:44:20|170.52|168.22|170.46|168.16|170.53|168.23|170.46|168.16|7
1652233470000|2022-05-11 01:44:30|170.41|168.11|170.33|168.03|170.41|168.11|170.3|168|14
1652233480000|2022-05-11 01:44:40|170.34|168.04|170.66|168.36|170.66|168.36|170.34|168.04|14
1652233490000|2022-05-11 01:44:50|170.64|168.34|170.66|168.36|170.68|168.38|170.64|168.34|5
1652233500000|2022-05-11 01:45:00|170.67|168.37|170.42|168.12|170.67|168.37|170.42|168.12|13
1652233510000|2022-05-11 01:45:10|170.44|168.14|170.51|168.21|170.51|168.21|170.35|168.05|12
1652233520000|2022-05-11 01:45:20|170.53|168.23|170.44|168.14|170.53|168.23|170.4|168.1|15
1652233530000|2022-05-11 01:45:30|170.42|168.12|170.06|167.76|170.42|168.12|170.01|167.71|19
1652233540000|2022-05-11 01:45:40|170.05|167.75|170.09|167.79|170.1|167.8|169.99|167.69|15
1652233550000|2022-05-11 01:45:50|170.14|167.84|170.43|168.13|170.45|168.15|170.09|167.79|19
1652233560000|2022-05-11 01:46:00|170.44|168.14|170.36|168.06|170.48|168.18|170.3|168|13
1652233570000|2022-05-11 01:46:10|170.34|168.04|170.4|168.1|170.41|168.11|170.34|168.04|7
1652233580000|2022-05-11 01:46:20|170.35|168.05|170.33|168.03|170.4|168.1|170.26|167.96|12
1652233590000|2022-05-11 01:46:30|170.32|168.02|170.31|168.01|170.51|168.21|170.31|168.01|15
1652233600000|2022-05-11 01:46:40|170.28|167.98|170.23|167.93|170.32|168.02|170.23|167.93|19
1652233610000|2022-05-11 01:46:50|170.28|167.98|170.27|167.97|170.28|167.98|170.27|167.97|2
1652233620000|2022-05-11 01:47:00|170.29|167.99|170.28|167.98|170.33|168.03|170.21|167.91|12
1652233630000|2022-05-11 01:47:10|170.25|167.95|170.28|167.98|170.33|168.03|170.21|167.91|8
1652233640000|2022-05-11 01:47:20|170.33|168.03|169.98|167.68|170.33|168.03|169.97|167.67|16
1652233650000|2022-05-11 01:47:30|169.97|167.67|169.83|167.53|169.97|167.67|169.65|167.35|20
1652233660000|2022-05-11 01:47:40|169.81|167.51|169.88|167.58|169.92|167.62|169.79|167.49|18
1652233670000|2022-05-11 01:47:50|169.89|167.59|169.78|167.48|169.89|167.59|169.77|167.47|8
1652233680000|2022-05-11 01:48:00|169.8|167.5|169.79|167.49|169.8|167.5|169.54|167.24|22
1652233690000|2022-05-11 01:48:10|169.78|167.48|169.68|167.38|169.79|167.49|169.6|167.3|13
1652233700000|2022-05-11 01:48:20|169.75|167.45|169.59|167.29|169.75|167.45|169.59|167.29|21
1652233710000|2022-05-11 01:48:30|169.6|167.3|169.54|167.24|169.66|167.36|169.51|167.21|18
1652233720000|2022-05-11 01:48:40|169.51|167.21|169.6|167.3|169.62|167.32|169.51|167.21|11
1652233730000|2022-05-11 01:48:50|169.59|167.29|169.48|167.18|169.59|167.29|169.47|167.17|12
1652233740000|2022-05-11 01:49:00|169.47|167.17|168.93|166.63|169.47|167.17|168.93|166.63|19
1652233750000|2022-05-11 01:49:10|168.92|166.62|169.14|166.84|169.14|166.84|168.83|166.53|15
1652233760000|2022-05-11 01:49:20|169.13|166.83|169.39|167.09|169.39|167.09|169.09|166.79|20
1652233770000|2022-05-11 01:49:30|169.41|167.11|169.45|167.15|169.49|167.19|169.38|167.08|16
1652233780000|2022-05-11 01:49:40|169.49|167.19|169.63|167.33|169.64|167.34|169.46|167.16|17
1652233790000|2022-05-11 01:49:50|169.61|167.31|169.7|167.4|169.7|167.4|169.59|167.29|18
1652233800000|2022-05-11 01:50:00|169.68|167.38|169.64|167.34|169.76|167.46|169.63|167.33|16
1652233810000|2022-05-11 01:50:10|169.68|167.38|169.64|167.34|169.75|167.45|169.64|167.34|15
1652233820000|2022-05-11 01:50:20|169.63|167.33|169.47|167.17|169.64|167.34|169.43|167.13|12
1652233830000|2022-05-11 01:50:30|169.49|167.19|169.62|167.32|169.62|167.32|169.47|167.17|13
1652233840000|2022-05-11 01:50:40|169.67|167.37|169.77|167.47|169.77|167.47|169.63|167.33|16
1652233850000|2022-05-11 01:50:50|169.78|167.48|169.69|167.39|169.78|167.48|169.65|167.35|7
1652233860000|2022-05-11 01:51:00|169.71|167.41|169.71|167.41|169.77|167.47|169.59|167.29|21
1652233870000|2022-05-11 01:51:10|169.72|167.42|169.79|167.49|169.88|167.58|169.7|167.4|12
1652233880000|2022-05-11 01:51:20|169.78|167.48|169.74|167.44|169.78|167.48|169.7|167.4|7
1652233890000|2022-05-11 01:51:30|169.84|167.54|169.68|167.38|169.84|167.54|169.65|167.35|13
1652233900000|2022-05-11 01:51:40|169.67|167.37|169.59|167.29|169.69|167.39|169.59|167.29|15
1652233910000|2022-05-11 01:51:50|169.64|167.34|169.75|167.45|169.77|167.47|169.63|167.33|15
1652233920000|2022-05-11 01:52:00|169.77|167.47|169.77|167.47|169.84|167.54|169.74|167.44|11
1652233930000|2022-05-11 01:52:10|169.78|167.48|169.78|167.48|169.82|167.52|169.78|167.48|3
1652233940000|2022-05-11 01:52:20|169.77|167.47|169.73|167.43|169.82|167.52|169.69|167.39|11
1652233950000|2022-05-11 01:52:30|169.72|167.42|169.76|167.46|169.82|167.52|169.72|167.42|5
1652233960000|2022-05-11 01:52:40|169.86|167.56|169.83|167.53|169.87|167.57|169.78|167.48|8
1652233970000|2022-05-11 01:52:50|169.84|167.54|169.99|167.69|169.99|167.69|169.8|167.5|13
1652233980000|2022-05-11 01:53:00|170.01|167.71|170.17|167.87|170.17|167.87|169.88|167.58|17
1652233990000|2022-05-11 01:53:10|170.18|167.88|170.39|168.09|170.44|168.14|170.18|167.88|17
1652234000000|2022-05-11 01:53:20|170.34|168.04|170.33|168.03|170.34|168.04|170.21|167.91|7
1652234010000|2022-05-11 01:53:30|170.5|168.2|169.9|167.6|170.5|168.2|169.9|167.6|21
1652234020000|2022-05-11 01:53:40|169.88|167.58|169.88|167.58|169.9|167.6|169.83|167.53|6
1652234030000|2022-05-11 01:53:50|169.86|167.56|169.79|167.49|169.86|167.56|169.77|167.47|5
1652234040000|2022-05-11 01:54:00|169.78|167.48|169.8|167.5|169.88|167.58|169.78|167.48|8
1652234050000|2022-05-11 01:54:10|169.79|167.49|169.67|167.37|169.79|167.49|169.64|167.34|11
1652234060000|2022-05-11 01:54:20|169.68|167.38|170.05|167.75|170.05|167.75|169.66|167.36|20
1652234070000|2022-05-11 01:54:30|170.06|167.76|170.09|167.79|170.26|167.96|170.06|167.76|17
1652234080000|2022-05-11 01:54:40|170.08|167.78|170.18|167.88|170.18|167.88|170.08|167.78|11
1652234090000|2022-05-11 01:54:50|170.12|167.82|170.32|168.02|170.39|168.09|170.11|167.81|11
1652234100000|2022-05-11 01:55:00|170.33|168.03|170.09|167.79|170.36|168.06|170.09|167.79|12
1652234110000|2022-05-11 01:55:10|170.08|167.78|170.35|168.05|170.35|168.05|170.08|167.78|9
1652234120000|2022-05-11 01:55:20|170.34|168.04|170.27|167.97|170.37|168.07|170.27|167.97|11
1652234130000|2022-05-11 01:55:30|170.18|167.88|170.41|168.11|170.41|168.11|170.06|167.76|12
1652234140000|2022-05-11 01:55:40|170.4|168.1|170.22|167.92|170.41|168.11|170.22|167.92|11
1652234150000|2022-05-11 01:55:50|170.32|168.02|170.28|167.98|170.32|168.02|170.27|167.97|9
1652234160000|2022-05-11 01:56:00|170.3|168|170.36|168.06|170.38|168.08|170.19|167.89|8
1652234170000|2022-05-11 01:56:10|170.3|168|170.37|168.07|170.42|168.12|170.3|168|6
1652234180000|2022-05-11 01:56:20|170.36|168.06|170.38|168.08|170.43|168.13|170.36|168.06|6
1652234190000|2022-05-11 01:56:30|170.36|168.06|170.29|167.99|170.38|168.08|170.29|167.99|6
1652234200000|2022-05-11 01:56:40|170.3|168|170.32|168.02|170.32|168.02|170.3|168|3
1652234210000|2022-05-11 01:56:50|170.35|168.05|170.35|168.05|170.41|168.11|170.34|168.04|5
1652234220000|2022-05-11 01:57:00|170.26|167.96|169.99|167.69|170.29|167.99|169.99|167.69|7
1652234230000|2022-05-11 01:57:10|170.05|167.75|170.01|167.71|170.07|167.77|169.89|167.59|17
1652234240000|2022-05-11 01:57:20|170.07|167.77|170.06|167.76|170.07|167.77|170.03|167.73|6
1652234250000|2022-05-11 01:57:30|170.04|167.74|170.09|167.79|170.1|167.8|170.04|167.74|5
1652234260000|2022-05-11 01:57:40|170.08|167.78|170.15|167.85|170.18|167.88|170.08|167.78|10
1652234270000|2022-05-11 01:57:50|170.14|167.84|170.17|167.87|170.21|167.91|170.08|167.78|11
1652234280000|2022-05-11 01:58:00|170.14|167.84|170.18|167.88|170.18|167.88|170.05|167.75|7
1652234290000|2022-05-11 01:58:10|170.2|167.9|170.18|167.88|170.2|167.9|170.16|167.86|6
1652234300000|2022-05-11 01:58:20|170.13|167.83|170.07|167.77|170.18|167.88|170.02|167.72|16
1652234310000|2022-05-11 01:58:30|170.09|167.79|170.07|167.77|170.14|167.84|170.06|167.76|8
1652234320000|2022-05-11 01:58:40|170.06|167.76|170.05|167.75|170.08|167.78|169.97|167.67|10
1652234330000|2022-05-11 01:58:50|170|167.7|170.09|167.79|170.09|167.79|170|167.7|7
1652234340000|2022-05-11 01:59:00|170.1|167.8|169.88|167.58|170.1|167.8|169.88|167.58|9
1652234350000|2022-05-11 01:59:10|169.81|167.51|169.77|167.47|169.82|167.52|169.65|167.35|27
1652234360000|2022-05-11 01:59:20|169.76|167.46|169.59|167.29|169.76|167.46|169.58|167.28|16
1652234370000|2022-05-11 01:59:30|169.58|167.28|169.53|167.23|169.58|167.28|169.45|167.15|14
1652234380000|2022-05-11 01:59:40|169.58|167.28|169.54|167.24|169.58|167.28|169.49|167.19|12
1652234390000|2022-05-11 01:59:50|169.55|167.25|169.61|167.31|169.62|167.32|169.53|167.23|16
1652234400000|2022-05-11 02:00:00|169.62|167.32|169.54|167.24|169.65|167.35|169.54|167.24|12
1652234410000|2022-05-11 02:00:10|169.55|167.25|169.58|167.28|169.68|167.38|169.55|167.25|19
1652234420000|2022-05-11 02:00:20|169.52|167.22|169.55|167.25|169.62|167.32|169.52|167.22|15
1652234430000|2022-05-11 02:00:30|169.54|167.24|169.55|167.25|169.55|167.25|169.54|167.24|2
1652234440000|2022-05-11 02:00:40|169.54|167.24|169.39|167.09|169.54|167.24|169.39|167.09|10
1652234450000|2022-05-11 02:00:50|169.4|167.1|169.4|167.1|169.48|167.18|169.4|167.1|12
1652234460000|2022-05-11 02:01:00|169.41|167.11|169.41|167.11|169.47|167.17|169.36|167.06|15
1652234470000|2022-05-11 02:01:10|169.4|167.1|169.32|167.02|169.4|167.1|169.23|166.93|11
1652234480000|2022-05-11 02:01:20|169.33|167.03|169.42|167.12|169.45|167.15|169.33|167.03|14
1652234490000|2022-05-11 02:01:30|169.36|167.06|169.34|167.04|169.44|167.14|169.34|167.04|12
1652234500000|2022-05-11 02:01:40|169.35|167.05|169.2|166.9|169.41|167.11|169.2|166.9|10
1652234510000|2022-05-11 02:01:50|169.18|166.88|169.38|167.08|169.47|167.17|169.18|166.88|15
1652234520000|2022-05-11 02:02:00|169.39|167.09|169.39|167.09|169.43|167.13|169.37|167.07|7
1652234530000|2022-05-11 02:02:10|169.35|167.05|169.09|166.79|169.42|167.12|169.09|166.79|14
1652234540000|2022-05-11 02:02:20|169.08|166.78|168.99|166.69|169.1|166.8|168.97|166.67|14
1652234550000|2022-05-11 02:02:30|169|166.7|169.08|166.78|169.08|166.78|168.99|166.69|9
1652234560000|2022-05-11 02:02:40|169.07|166.77|169.09|166.79|169.09|166.79|169.05|166.75|10
1652234570000|2022-05-11 02:02:50|169.1|166.8|169.24|166.94|169.25|166.95|169.1|166.8|13
1652234580000|2022-05-11 02:03:00|169.22|166.92|169.12|166.82|169.31|167.01|169.11|166.81|15
1652234590000|2022-05-11 02:03:10|169.11|166.81|169.11|166.81|169.11|166.81|168.97|166.67|16
1652234600000|2022-05-11 02:03:20|169.12|166.82|169.14|166.84|169.15|166.85|169.11|166.81|4
1652234610000|2022-05-11 02:03:30|169.13|166.83|168.98|166.68|169.14|166.84|168.91|166.61|13
1652234620000|2022-05-11 02:03:40|168.95|166.65|168.78|166.48|168.95|166.65|168.78|166.48|6
1652234630000|2022-05-11 02:03:50|168.79|166.49|168.77|166.47|168.81|166.51|168.74|166.44|12
1652234640000|2022-05-11 02:04:00|168.73|166.43|168.88|166.58|168.88|166.58|168.72|166.42|20
1652234650000|2022-05-11 02:04:10|168.85|166.55|168.88|166.58|168.88|166.58|168.79|166.49|11
1652234660000|2022-05-11 02:04:20|168.9|166.6|169.02|166.72|169.04|166.74|168.87|166.57|16
1652234670000|2022-05-11 02:04:30|168.99|166.69|169.04|166.74|169.04|166.74|168.99|166.69|5
1652234680000|2022-05-11 02:04:40|169.07|166.77|169.04|166.74|169.09|166.79|169.04|166.74|8
1652234690000|2022-05-11 02:04:50|169.08|166.78|169.04|166.74|169.08|166.78|169.03|166.73|6
1652234700000|2022-05-11 02:05:00|169.02|166.72|169.05|166.75|169.08|166.78|168.99|166.69|7
1652234710000|2022-05-11 02:05:10|169.02|166.72|169.04|166.74|169.04|166.74|168.98|166.68|5
1652234720000|2022-05-11 02:05:20|168.99|166.69|169.13|166.83|169.13|166.83|168.99|166.69|13
1652234730000|2022-05-11 02:05:30|169.12|166.82|169.3|167|169.4|167.1|169.12|166.82|21
1652234740000|2022-05-11 02:05:40|169.31|167.01|169.37|167.07|169.42|167.12|169.3|167|11
1652234750000|2022-05-11 02:05:50|169.39|167.09|169.47|167.17|169.51|167.21|169.39|167.09|11
1652234760000|2022-05-11 02:06:00|169.41|167.11|169.1|166.8|169.41|167.11|169.04|166.74|18
1652234770000|2022-05-11 02:06:10|169.11|166.81|169.09|166.79|169.14|166.84|169.04|166.74|6
1652234780000|2022-05-11 02:06:20|169.07|166.77|169.09|166.79|169.12|166.82|168.99|166.69|9
1652234790000|2022-05-11 02:06:30|169.17|166.87|169.37|167.07|169.37|167.07|169.17|166.87|9
1652234800000|2022-05-11 02:06:40|169.41|167.11|169.48|167.18|169.54|167.24|169.39|167.09|16
1652234810000|2022-05-11 02:06:50|169.49|167.19|169.59|167.29|169.64|167.34|169.49|167.19|21
1652234820000|2022-05-11 02:07:00|169.58|167.28|169.56|167.26|169.61|167.31|169.5|167.2|11
1652234830000|2022-05-11 02:07:10|169.57|167.27|169.72|167.42|169.83|167.53|169.57|167.27|12
1652234840000|2022-05-11 02:07:20|169.75|167.45|169.69|167.39|169.84|167.54|169.69|167.39|16
1652234850000|2022-05-11 02:07:30|169.7|167.4|169.67|167.37|169.84|167.54|169.67|167.37|14
1652234860000|2022-05-11 02:07:40|169.66|167.36|169.57|167.27|169.68|167.38|169.56|167.26|12
1652234870000|2022-05-11 02:07:50|169.56|167.26|169.43|167.13|169.56|167.26|169.43|167.13|7
1652234880000|2022-05-11 02:08:00|169.48|167.18|169.41|167.11|169.48|167.18|169.39|167.09|14
1652234890000|2022-05-11 02:08:10|169.4|167.1|169.12|166.82|169.42|167.12|169.04|166.74|23
1652234900000|2022-05-11 02:08:20|169.14|166.84|169.1|166.8|169.14|166.84|169.08|166.78|8
1652234910000|2022-05-11 02:08:30|169.13|166.83|169.45|167.15|169.45|167.15|169.13|166.83|18
1652234920000|2022-05-11 02:08:40|169.56|167.26|169.67|167.37|169.67|167.37|169.56|167.26|19
1652234930000|2022-05-11 02:08:50|169.68|167.38|169.74|167.44|169.86|167.56|169.68|167.38|7
1652234940000|2022-05-11 02:09:00|169.73|167.43|169.82|167.52|169.89|167.59|169.73|167.43|17
1652234950000|2022-05-11 02:09:10|169.83|167.53|169.89|167.59|169.93|167.63|169.83|167.53|14
1652234960000|2022-05-11 02:09:20|169.88|167.58|169.98|167.68|169.98|167.68|169.86|167.56|14
1652234970000|2022-05-11 02:09:30|169.99|167.69|170.28|167.98|170.29|167.99|169.99|167.69|23
1652234980000|2022-05-11 02:09:40|170.24|167.94|170.24|167.94|170.3|168|170.2|167.9|10
1652234990000|2022-05-11 02:09:50|170.25|167.95|170.17|167.87|170.29|167.99|170.16|167.86|13
1652235000000|2022-05-11 02:10:00|170.16|167.86|170.19|167.89|170.19|167.89|170.12|167.82|15
1652235010000|2022-05-11 02:10:10|170.2|167.9|169.99|167.69|170.2|167.9|169.96|167.66|11
1652235020000|2022-05-11 02:10:20|169.96|167.66|169.9|167.6|170|167.7|169.9|167.6|9
1652235030000|2022-05-11 02:10:30|169.88|167.58|169.85|167.55|169.88|167.58|169.8|167.5|9
1652235040000|2022-05-11 02:10:40|169.79|167.49|169.98|167.68|169.98|167.68|169.79|167.49|8
1652235050000|2022-05-11 02:10:50|169.99|167.69|170|167.7|170.05|167.75|169.99|167.69|13
1652235060000|2022-05-11 02:11:00|170.05|167.75|169.99|167.69|170.06|167.76|169.99|167.69|12
1652235070000|2022-05-11 02:11:10|170.01|167.71|170.09|167.79|170.11|167.81|170.01|167.71|12
1652235080000|2022-05-11 02:11:20|170.06|167.76|170.1|167.8|170.1|167.8|170.06|167.76|3
1652235090000|2022-05-11 02:11:30|170.09|167.79|170.19|167.89|170.2|167.9|170.09|167.79|9
1652235100000|2022-05-11 02:11:40|170.2|167.9|170.13|167.83|170.2|167.9|170.13|167.83|11
1652235110000|2022-05-11 02:11:50|170.15|167.85|170.15|167.85|170.15|167.85|170.13|167.83|3
1652235120000|2022-05-11 02:12:00|170.14|167.84|170.2|167.9|170.2|167.9|170.08|167.78|16
1652235130000|2022-05-11 02:12:10|170.22|167.92|170.15|167.85|170.24|167.94|170.09|167.79|15
1652235140000|2022-05-11 02:12:20|170.14|167.84|169.9|167.6|170.14|167.84|169.9|167.6|12
1652235150000|2022-05-11 02:12:30|169.89|167.59|169.8|167.5|169.89|167.59|169.8|167.5|8
1652235160000|2022-05-11 02:12:40|169.81|167.51|169.74|167.44|169.88|167.58|169.74|167.44|12
1652235170000|2022-05-11 02:12:50|169.77|167.47|169.89|167.59|169.89|167.59|169.77|167.47|8
1652235180000|2022-05-11 02:13:00|169.9|167.6|170.19|167.89|170.19|167.89|169.9|167.6|18
1652235190000|2022-05-11 02:13:10|170.18|167.88|170.09|167.79|170.18|167.88|170.05|167.75|9
1652235200000|2022-05-11 02:13:20|170.08|167.78|169.99|167.69|170.08|167.78|169.99|167.69|8
1652235210000|2022-05-11 02:13:30|169.96|167.66|169.89|167.59|169.96|167.66|169.8|167.5|11
1652235220000|2022-05-11 02:13:40|169.88|167.58|169.88|167.58|169.89|167.59|169.8|167.5|11
1652235230000|2022-05-11 02:13:50|169.89|167.59|170.09|167.79|170.09|167.79|169.88|167.58|12
1652235240000|2022-05-11 02:14:00|170.08|167.78|170.09|167.79|170.09|167.79|170.07|167.77|3
1652235250000|2022-05-11 02:14:10|170.11|167.81|170.44|168.14|170.49|168.19|170.09|167.79|15
1652235260000|2022-05-11 02:14:20|170.45|168.15|170.39|168.09|170.46|168.16|170.36|168.06|17
1652235270000|2022-05-11 02:14:30|170.37|168.07|170.37|168.07|170.41|168.11|170.35|168.05|10
1652235280000|2022-05-11 02:14:40|170.42|168.12|170.5|168.2|170.53|168.23|170.34|168.04|11
1652235290000|2022-05-11 02:14:50|170.46|168.16|170.67|168.37|170.68|168.38|170.46|168.16|18
1652235300000|2022-05-11 02:15:00|170.69|168.39|170.98|168.68|170.98|168.68|170.69|168.39|17
1652235310000|2022-05-11 02:15:10|171.03|168.73|170.98|168.68|171.03|168.73|170.91|168.61|8
1652235320000|2022-05-11 02:15:20|170.95|168.65|170.89|168.59|170.95|168.65|170.84|168.54|8
1652235330000|2022-05-11 02:15:30|170.86|168.56|170.8|168.5|170.86|168.56|170.75|168.45|19
1652235340000|2022-05-11 02:15:40|170.81|168.51|170.84|168.54|170.85|168.55|170.8|168.5|11
1652235350000|2022-05-11 02:15:50|170.85|168.55|170.79|168.49|170.85|168.55|170.79|168.49|9
1652235360000|2022-05-11 02:16:00|170.81|168.51|170.78|168.48|170.81|168.51|170.76|168.46|6
1652235370000|2022-05-11 02:16:10|170.79|168.49|170.61|168.31|170.82|168.52|170.61|168.31|18
1652235380000|2022-05-11 02:16:20|170.65|168.35|170.65|168.35|170.74|168.44|170.65|168.35|12
1652235390000|2022-05-11 02:16:30|170.67|168.37|170.62|168.32|170.67|168.37|170.58|168.28|5
1652235400000|2022-05-11 02:16:40|170.72|168.42|170.71|168.41|170.78|168.48|170.7|168.4|15
1652235410000|2022-05-11 02:16:50|170.7|168.4|170.58|168.28|170.76|168.46|170.58|168.28|17
1652235420000|2022-05-11 02:17:00|170.59|168.29|170.57|168.27|170.59|168.29|170.56|168.26|9
1652235430000|2022-05-11 02:17:10|170.56|168.26|170.57|168.27|170.64|168.34|170.56|168.26|12
1652235440000|2022-05-11 02:17:20|170.49|168.19|170.64|168.34|170.64|168.34|170.49|168.19|14
1652235450000|2022-05-11 02:17:30|170.69|168.39|170.73|168.43|170.77|168.47|170.69|168.39|7
1652235460000|2022-05-11 02:17:40|170.72|168.42|170.82|168.52|170.82|168.52|170.72|168.42|14
1652235470000|2022-05-11 02:17:50|170.8|168.5|170.76|168.46|170.8|168.5|170.76|168.46|3
1652235480000|2022-05-11 02:18:00|170.77|168.47|170.64|168.34|170.87|168.57|170.64|168.34|14
1652235490000|2022-05-11 02:18:10|170.65|168.35|170.7|168.4|170.74|168.44|170.61|168.31|11
1652235500000|2022-05-11 02:18:20|170.71|168.41|170.88|168.58|170.88|168.58|170.71|168.41|9
1652235510000|2022-05-11 02:18:30|170.94|168.64|170.96|168.66|171|168.7|170.91|168.61|15
1652235520000|2022-05-11 02:18:40|170.95|168.65|170.99|168.69|170.99|168.69|170.89|168.59|10
1652235530000|2022-05-11 02:18:50|171.03|168.73|171.01|168.71|171.2|168.9|171|168.7|15
1652235540000|2022-05-11 02:19:00|170.98|168.68|171.09|168.79|171.09|168.79|170.96|168.66|12
1652235550000|2022-05-11 02:19:10|171.07|168.77|170.99|168.69|171.07|168.77|170.98|168.68|6
1652235560000|2022-05-11 02:19:20|170.98|168.68|171.08|168.78|171.08|168.78|170.98|168.68|7
1652235570000|2022-05-11 02:19:30|171.05|168.75|170.9|168.6|171.05|168.75|170.9|168.6|8
1652235580000|2022-05-11 02:19:40|170.89|168.59|170.89|168.59|170.89|168.59|170.87|168.57|6
1652235590000|2022-05-11 02:19:50|170.88|168.58|170.78|168.48|170.89|168.59|170.78|168.48|6
1652235600000|2022-05-11 02:20:00|170.81|168.51|170.59|168.29|170.85|168.55|170.57|168.27|21
1652235610000|2022-05-11 02:20:10|170.58|168.28|170.65|168.35|170.74|168.44|170.57|168.27|22
1652235620000|2022-05-11 02:20:20|170.66|168.36|170.6|168.3|170.71|168.41|170.57|168.27|22
1652235630000|2022-05-11 02:20:30|170.59|168.29|170.63|168.33|170.66|168.36|170.59|168.29|9
1652235640000|2022-05-11 02:20:40|170.62|168.32|170.7|168.4|170.76|168.46|170.6|168.3|15
1652235650000|2022-05-11 02:20:50|170.69|168.39|170.8|168.5|170.81|168.51|170.67|168.37|18
1652235660000|2022-05-11 02:21:00|170.79|168.49|170.98|168.68|171.02|168.72|170.79|168.49|16
1652235670000|2022-05-11 02:21:10|170.99|168.69|171.09|168.79|171.15|168.85|170.9|168.6|18
1652235680000|2022-05-11 02:21:20|171.06|168.76|171.18|168.88|171.18|168.88|171.05|168.75|14
1652235690000|2022-05-11 02:21:30|171.15|168.85|171.18|168.88|171.2|168.9|171.12|168.82|6
1652235700000|2022-05-11 02:21:40|171.19|168.89|171.19|168.89|171.19|168.89|171.17|168.87|5
1652235710000|2022-05-11 02:21:50|171.2|168.9|171.54|169.24|171.55|169.25|171.12|168.82|21
1652235720000|2022-05-11 02:22:00|171.53|169.23|171.57|169.27|171.62|169.32|171.49|169.19|13
1652235730000|2022-05-11 02:22:10|171.56|169.26|171.61|169.31|171.64|169.34|171.51|169.21|12
1652235740000|2022-05-11 02:22:20|171.62|169.32|171.83|169.53|171.96|169.66|171.6|169.3|28
1652235750000|2022-05-11 02:22:30|171.8|169.5|171.91|169.61|171.93|169.63|171.7|169.4|22
1652235760000|2022-05-11 02:22:40|171.96|169.66|171.97|169.67|171.99|169.69|171.79|169.49|15
1652235770000|2022-05-11 02:22:50|171.98|169.68|172.12|169.82|172.12|169.82|171.94|169.64|20
1652235780000|2022-05-11 02:23:00|172.11|169.81|172.1|169.8|172.23|169.93|172.09|169.79|9
1652235790000|2022-05-11 02:23:10|172.11|169.81|171.98|169.68|172.11|169.81|171.98|169.68|10
1652235800000|2022-05-11 02:23:20|171.94|169.64|172|169.7|172.12|169.82|171.94|169.64|12
1652235810000|2022-05-11 02:23:30|172.01|169.71|172.18|169.88|172.19|169.89|172.01|169.71|11
1652235820000|2022-05-11 02:23:40|172.19|169.89|172.19|169.89|172.22|169.92|172.14|169.84|12
1652235830000|2022-05-11 02:23:50|172.18|169.88|172.45|170.15|172.45|170.15|172.15|169.85|20
1652235840000|2022-05-11 02:24:00|172.51|170.21|172.69|170.39|172.71|170.41|172.46|170.16|15
1652235850000|2022-05-11 02:24:10|172.7|170.4|172.75|170.45|172.76|170.46|172.64|170.34|21
1652235860000|2022-05-11 02:24:20|172.74|170.44|172.8|170.5|172.85|170.55|172.7|170.4|16
1652235870000|2022-05-11 02:24:30|172.78|170.48|172.83|170.53|172.86|170.56|172.62|170.32|19
1652235880000|2022-05-11 02:24:40|172.85|170.55|172.9|170.6|172.9|170.6|172.77|170.47|11
1652235890000|2022-05-11 02:24:50|172.92|170.62|172.81|170.51|172.99|170.69|172.79|170.49|18
1652235900000|2022-05-11 02:25:00|172.82|170.52|172.88|170.58|173|170.7|172.82|170.52|19
1652235910000|2022-05-11 02:25:10|172.9|170.6|173|170.7|173.03|170.73|172.9|170.6|10
1652235920000|2022-05-11 02:25:20|173.03|170.73|172.95|170.65|173.21|170.91|172.95|170.65|13
1652235930000|2022-05-11 02:25:30|172.96|170.66|173.46|171.16|173.46|171.16|172.96|170.66|20
1652235940000|2022-05-11 02:25:40|173.45|171.15|173.36|171.06|173.45|171.15|173.31|171.01|12
1652235950000|2022-05-11 02:25:50|173.4|171.1|173.18|170.88|173.45|171.15|173.13|170.83|13
1652235960000|2022-05-11 02:26:00|173.17|170.87|173.17|170.87|173.17|170.87|173.05|170.75|14
1652235970000|2022-05-11 02:26:10|173.18|170.88|173.56|171.26|173.56|171.26|173.18|170.88|17
1652235980000|2022-05-11 02:26:20|173.65|171.35|173.44|171.14|173.65|171.35|173.44|171.14|20
1652235990000|2022-05-11 02:26:30|173.45|171.15|173.61|171.31|173.61|171.31|173.45|171.15|12
1652236000000|2022-05-11 02:26:40|173.62|171.32|173.77|171.47|173.84|171.54|173.62|171.32|20
1652236010000|2022-05-11 02:26:50|173.65|171.35|173.69|171.39|173.8|171.5|173.59|171.29|17
1652236020000|2022-05-11 02:27:00|173.65|171.35|173.65|171.35|173.79|171.49|173.65|171.35|15
1652236030000|2022-05-11 02:27:10|173.64|171.34|173.7|171.4|173.7|171.4|173.6|171.3|13
1652236040000|2022-05-11 02:27:20|173.77|171.47|173.71|171.41|173.77|171.47|173.59|171.29|13
1652236050000|2022-05-11 02:27:30|173.67|171.37|173.75|171.45|173.75|171.45|173.57|171.27|12
1652236060000|2022-05-11 02:27:40|173.74|171.44|173.7|171.4|173.85|171.55|173.67|171.37|22
1652236070000|2022-05-11 02:27:50|173.69|171.39|173.7|171.4|173.74|171.44|173.59|171.29|18
1652236080000|2022-05-11 02:28:00|173.71|171.41|173.74|171.44|173.77|171.47|173.61|171.31|18
1652236090000|2022-05-11 02:28:10|173.76|171.46|173.65|171.35|173.76|171.46|173.62|171.32|7
1652236100000|2022-05-11 02:28:20|173.59|171.29|173.49|171.19|173.63|171.33|173.49|171.19|14
1652236110000|2022-05-11 02:28:30|173.45|171.15|173.47|171.17|173.47|171.17|173.4|171.1|14
1652236120000|2022-05-11 02:28:40|173.46|171.16|173.15|170.85|173.46|171.16|173.06|170.76|16
1652236130000|2022-05-11 02:28:50|173.17|170.87|173.09|170.79|173.18|170.88|173.08|170.78|12
1652236140000|2022-05-11 02:29:00|173.07|170.77|173.09|170.79|173.09|170.79|173.02|170.72|10
1652236150000|2022-05-11 02:29:10|173.08|170.78|172.89|170.59|173.08|170.78|172.89|170.59|13
1652236160000|2022-05-11 02:29:20|172.9|170.6|173.08|170.78|173.08|170.78|172.9|170.6|12
1652236170000|2022-05-11 02:29:30|173.07|170.77|172.89|170.59|173.07|170.77|172.89|170.59|8
1652236180000|2022-05-11 02:29:40|172.88|170.58|172.98|170.68|172.98|170.68|172.85|170.55|9
1652236190000|2022-05-11 02:29:50|173|170.7|173.44|171.14|173.44|171.14|172.98|170.68|16
1652236200000|2022-05-11 02:30:00|173.39|171.09|173.19|170.89|173.52|171.22|173.17|170.87|17
1652236210000|2022-05-11 02:30:10|173.16|170.86|172.88|170.58|173.17|170.87|172.86|170.56|22
1652236220000|2022-05-11 02:30:20|172.85|170.55|172.65|170.35|172.85|170.55|172.63|170.33|12
1652236230000|2022-05-11 02:30:30|172.58|170.28|172.69|170.39|172.82|170.52|172.58|170.28|21
1652236240000|2022-05-11 02:30:40|172.68|170.38|172.73|170.43|172.73|170.43|172.64|170.34|7
1652236250000|2022-05-11 02:30:50|172.76|170.46|172.94|170.64|173|170.7|172.59|170.29|18
1652236260000|2022-05-11 02:31:00|172.97|170.67|172.96|170.66|173.09|170.79|172.83|170.53|13
1652236270000|2022-05-11 02:31:10|172.97|170.67|173|170.7|173.01|170.71|172.96|170.66|11
1652236280000|2022-05-11 02:31:20|173.14|170.84|173.49|171.19|173.57|171.27|173.05|170.75|21
1652236290000|2022-05-11 02:31:30|173.44|171.14|173.43|171.13|173.59|171.29|173.38|171.08|14
1652236300000|2022-05-11 02:31:40|173.47|171.17|173.43|171.13|173.47|171.17|173.38|171.08|9
1652236310000|2022-05-11 02:31:50|173.42|171.12|173.14|170.84|173.42|171.12|173.07|170.77|16
1652236320000|2022-05-11 02:32:00|173.07|170.77|172.9|170.6|173.08|170.78|172.9|170.6|11
1652236330000|2022-05-11 02:32:10|172.89|170.59|172.82|170.52|173.12|170.82|172.82|170.52|18
1652236340000|2022-05-11 02:32:20|172.81|170.51|172.85|170.55|172.94|170.64|172.81|170.51|7
1652236350000|2022-05-11 02:32:30|172.84|170.54|172.74|170.44|172.84|170.54|172.65|170.35|13
1652236360000|2022-05-11 02:32:40|172.69|170.39|172.69|170.39|172.76|170.46|172.69|170.39|5
1652236370000|2022-05-11 02:32:50|172.68|170.38|172.77|170.47|172.81|170.51|172.65|170.35|15
1652236380000|2022-05-11 02:33:00|172.73|170.43|172.69|170.39|172.83|170.53|172.69|170.39|12
1652236390000|2022-05-11 02:33:10|172.73|170.43|172.77|170.47|172.82|170.52|172.62|170.32|22
1652236400000|2022-05-11 02:33:20|172.67|170.37|172.64|170.34|172.84|170.54|172.64|170.34|10
1652236410000|2022-05-11 02:33:30|172.69|170.39|172.69|170.39|172.85|170.55|172.69|170.39|12
1652236420000|2022-05-11 02:33:40|172.86|170.56|172.69|170.39|172.86|170.56|172.69|170.39|15
1652236430000|2022-05-11 02:33:50|172.68|170.38|172.63|170.33|172.71|170.41|172.63|170.33|11
1652236440000|2022-05-11 02:34:00|172.68|170.38|173.01|170.71|173.01|170.71|172.59|170.29|23
1652236450000|2022-05-11 02:34:10|172.97|170.67|173.08|170.78|173.11|170.81|172.97|170.67|16
1652236460000|2022-05-11 02:34:20|173.09|170.79|173.08|170.78|173.13|170.83|172.99|170.69|6
1652236470000|2022-05-11 02:34:30|173.05|170.75|173.05|170.75|173.05|170.75|172.98|170.68|5
1652236480000|2022-05-11 02:34:40|173.08|170.78|172.98|170.68|173.16|170.86|172.9|170.6|18
1652236490000|2022-05-11 02:34:50|172.99|170.69|173.05|170.75|173.05|170.75|172.96|170.66|10
1652236500000|2022-05-11 02:35:00|173.04|170.74|172.91|170.61|173.3|171|172.91|170.61|17
1652236510000|2022-05-11 02:35:10|172.9|170.6|172.97|170.67|172.97|170.67|172.89|170.59|11
1652236520000|2022-05-11 02:35:20|172.98|170.68|172.92|170.62|173.01|170.71|172.86|170.56|12
1652236530000|2022-05-11 02:35:30|172.9|170.6|172.89|170.59|172.99|170.69|172.89|170.59|7
1652236540000|2022-05-11 02:35:40|172.88|170.58|172.78|170.48|172.88|170.58|172.75|170.45|11
1652236550000|2022-05-11 02:35:50|172.77|170.47|172.68|170.38|172.78|170.48|172.65|170.35|10
1652236560000|2022-05-11 02:36:00|172.69|170.39|172.68|170.38|172.77|170.47|172.63|170.33|11
1652236570000|2022-05-11 02:36:10|172.7|170.4|172.68|170.38|172.73|170.43|172.58|170.28|15
1652236580000|2022-05-11 02:36:20|172.73|170.43|172.78|170.48|172.79|170.49|172.71|170.41|7
1652236590000|2022-05-11 02:36:30|172.81|170.51|172.78|170.48|172.81|170.51|172.78|170.48|3
1652236600000|2022-05-11 02:36:40|172.75|170.45|172.71|170.41|172.78|170.48|172.61|170.31|11
1652236610000|2022-05-11 02:36:50|172.7|170.4|172.63|170.33|172.74|170.44|172.6|170.3|12
1652236620000|2022-05-11 02:37:00|172.71|170.41|172.76|170.46|172.77|170.47|172.6|170.3|13
1652236630000|2022-05-11 02:37:10|172.77|170.47|172.71|170.41|172.77|170.47|172.67|170.37|8
1652236640000|2022-05-11 02:37:20|172.75|170.45|172.86|170.56|172.87|170.57|172.72|170.42|14
1652236650000|2022-05-11 02:37:30|172.82|170.52|172.81|170.51|172.82|170.52|172.67|170.37|12
1652236660000|2022-05-11 02:37:40|172.87|170.57|172.75|170.45|172.87|170.57|172.74|170.44|11
1652236670000|2022-05-11 02:37:50|172.71|170.41|172.76|170.46|172.82|170.52|172.7|170.4|13
1652236680000|2022-05-11 02:38:00|172.77|170.47|172.73|170.43|172.81|170.51|172.7|170.4|7
1652236690000|2022-05-11 02:38:10|172.74|170.44|172.8|170.5|172.8|170.5|172.72|170.42|11
1652236700000|2022-05-11 02:38:20|172.79|170.49|172.97|170.67|172.97|170.67|172.79|170.49|8
1652236710000|2022-05-11 02:38:30|172.96|170.66|172.83|170.53|172.96|170.66|172.83|170.53|11
1652236720000|2022-05-11 02:38:40|172.92|170.62|172.96|170.66|172.96|170.66|172.87|170.57|5
1652236730000|2022-05-11 02:38:50|172.97|170.67|173.08|170.78|173.08|170.78|172.97|170.67|10
1652236740000|2022-05-11 02:39:00|173.09|170.79|173.18|170.88|173.18|170.88|173.03|170.73|10
1652236750000|2022-05-11 02:39:10|173.17|170.87|173.35|171.05|173.39|171.09|173.13|170.83|12
1652236760000|2022-05-11 02:39:20|173.36|171.06|173.48|171.18|173.52|171.22|173.35|171.05|15
1652236770000|2022-05-11 02:39:30|173.49|171.19|173.53|171.23|173.54|171.24|173.47|171.17|4
1652236780000|2022-05-11 02:39:40|173.58|171.28|173.57|171.27|173.58|171.28|173.54|171.24|10
1652236790000|2022-05-11 02:39:50|173.58|171.28|173.68|171.38|173.76|171.46|173.58|171.28|14
1652236800000|2022-05-11 02:40:00|173.69|171.39|173.72|171.42|173.76|171.46|173.65|171.35|17
1652236810000|2022-05-11 02:40:10|173.67|171.37|173.58|171.28|173.69|171.39|173.56|171.26|18
1652236820000|2022-05-11 02:40:20|173.57|171.27|173.57|171.27|173.58|171.28|173.56|171.26|5
1652236830000|2022-05-11 02:40:30|173.56|171.26|173.58|171.28|173.63|171.33|173.56|171.26|11
1652236840000|2022-05-11 02:40:40|173.49|171.19|173.19|170.89|173.5|171.2|173.19|170.89|11
1652236850000|2022-05-11 02:40:50|173.21|170.91|173.1|170.8|173.21|170.91|173.1|170.8|11
1652236860000|2022-05-11 02:41:00|173.11|170.81|172.98|170.68|173.11|170.81|172.98|170.68|14
1652236870000|2022-05-11 02:41:10|172.99|170.69|173.08|170.78|173.08|170.78|172.99|170.69|7
1652236880000|2022-05-11 02:41:20|173.09|170.79|173.09|170.79|173.1|170.8|173.09|170.79|3
1652236890000|2022-05-11 02:41:30|173.08|170.78|173.09|170.79|173.11|170.81|173.08|170.78|4
1652236900000|2022-05-11 02:41:40|173.08|170.78|173.09|170.79|173.14|170.84|173.08|170.78|11
1652236910000|2022-05-11 02:41:50|173.14|170.84|172.89|170.59|173.18|170.88|172.89|170.59|15
1652236920000|2022-05-11 02:42:00|172.93|170.63|172.97|170.67|172.97|170.67|172.88|170.58|12
1652236930000|2022-05-11 02:42:10|172.96|170.66|172.78|170.48|172.96|170.66|172.78|170.48|15
1652236940000|2022-05-11 02:42:20|172.75|170.45|172.78|170.48|172.85|170.55|172.64|170.34|19
1652236950000|2022-05-11 02:42:30|172.75|170.45|172.72|170.42|172.75|170.45|172.64|170.34|7
1652236960000|2022-05-11 02:42:40|172.75|170.45|172.83|170.53|172.88|170.58|172.74|170.44|15
1652236970000|2022-05-11 02:42:50|172.86|170.56|172.84|170.54|172.89|170.59|172.82|170.52|17
1652236980000|2022-05-11 02:43:00|172.83|170.53|172.79|170.49|172.83|170.53|172.69|170.39|11
1652236990000|2022-05-11 02:43:10|172.76|170.46|172.8|170.5|172.86|170.56|172.76|170.46|6
1652237000000|2022-05-11 02:43:20|172.79|170.49|172.8|170.5|172.8|170.5|172.76|170.46|4
1652237010000|2022-05-11 02:43:30|172.82|170.52|172.98|170.68|172.98|170.68|172.8|170.5|14
1652237020000|2022-05-11 02:43:40|172.99|170.69|173.08|170.78|173.08|170.78|172.99|170.69|5
1652237030000|2022-05-11 02:43:50|173.09|170.79|173.08|170.78|173.09|170.79|173.07|170.77|4
1652237040000|2022-05-11 02:44:00|173.07|170.77|172.95|170.65|173.09|170.79|172.95|170.65|9
1652237050000|2022-05-11 02:44:10|172.97|170.67|172.97|170.67|173.08|170.78|172.95|170.65|17
1652237060000|2022-05-11 02:44:20|172.95|170.65|173|170.7|173|170.7|172.95|170.65|7
1652237070000|2022-05-11 02:44:30|172.99|170.69|172.86|170.56|172.99|170.69|172.86|170.56|6
1652237080000|2022-05-11 02:44:40|172.83|170.53|172.87|170.57|172.89|170.59|172.79|170.49|12
1652237090000|2022-05-11 02:44:50|172.91|170.61|172.89|170.59|172.96|170.66|172.86|170.56|11
1652237100000|2022-05-11 02:45:00|172.91|170.61|172.79|170.49|172.91|170.61|172.78|170.48|13
1652237110000|2022-05-11 02:45:10|172.76|170.46|172.69|170.39|172.82|170.52|172.69|170.39|12
1652237120000|2022-05-11 02:45:20|172.7|170.4|172.59|170.29|172.7|170.4|172.58|170.28|22
1652237130000|2022-05-11 02:45:30|172.57|170.27|172.64|170.34|172.64|170.34|172.57|170.27|14
1652237140000|2022-05-11 02:45:40|172.59|170.29|172.49|170.19|172.59|170.29|172.49|170.19|14
1652237150000|2022-05-11 02:45:50|172.47|170.17|172.4|170.1|172.49|170.19|172.39|170.09|15
1652237160000|2022-05-11 02:46:00|172.24|169.94|172.37|170.07|172.38|170.08|172.16|169.86|24
1652237170000|2022-05-11 02:46:10|172.38|170.08|172.41|170.11|172.41|170.11|172.3|170|4
1652237180000|2022-05-11 02:46:20|172.46|170.16|172.52|170.22|172.54|170.24|172.45|170.15|11
1652237190000|2022-05-11 02:46:30|172.58|170.28|172.48|170.18|172.71|170.41|172.44|170.14|14
1652237200000|2022-05-11 02:46:40|172.47|170.17|172.45|170.15|172.47|170.17|172.38|170.08|13
1652237210000|2022-05-11 02:46:50|172.4|170.1|172.33|170.03|172.4|170.1|172.31|170.01|12
1652237220000|2022-05-11 02:47:00|172.31|170.01|172.29|169.99|172.31|170.01|172.26|169.96|10
1652237230000|2022-05-11 02:47:10|172.27|169.97|172.41|170.11|172.48|170.18|172.27|169.97|13
1652237240000|2022-05-11 02:47:20|172.46|170.16|172.41|170.11|172.56|170.26|172.41|170.11|21
1652237250000|2022-05-11 02:47:30|172.42|170.12|172.49|170.19|172.52|170.22|172.41|170.11|17
1652237260000|2022-05-11 02:47:40|172.44|170.14|172.54|170.24|172.54|170.24|172.44|170.14|11
1652237270000|2022-05-11 02:47:50|172.63|170.33|172.58|170.28|172.63|170.33|172.5|170.2|7
1652237280000|2022-05-11 02:48:00|172.57|170.27|172.39|170.09|172.61|170.31|172.39|170.09|17
1652237290000|2022-05-11 02:48:10|172.38|170.08|172.28|169.98|172.38|170.08|172.25|169.95|15
1652237300000|2022-05-11 02:48:20|172.27|169.97|172.45|170.15|172.45|170.15|172.26|169.96|10
1652237310000|2022-05-11 02:48:30|172.46|170.16|172.56|170.26|172.57|170.27|172.44|170.14|8
1652237320000|2022-05-11 02:48:40|172.57|170.27|172.65|170.35|172.65|170.35|172.56|170.26|12
1652237330000|2022-05-11 02:48:50|172.66|170.36|172.76|170.46|172.83|170.53|172.64|170.34|11
1652237340000|2022-05-11 02:49:00|172.75|170.45|172.65|170.35|172.84|170.54|172.64|170.34|18
1652237350000|2022-05-11 02:49:10|172.66|170.36|172.74|170.44|172.74|170.44|172.61|170.31|18
1652237360000|2022-05-11 02:49:20|172.68|170.38|172.79|170.49|172.79|170.49|172.66|170.36|14
1652237370000|2022-05-11 02:49:30|172.77|170.47|172.83|170.53|172.87|170.57|172.76|170.46|12
1652237380000|2022-05-11 02:49:40|172.82|170.52|172.88|170.58|172.89|170.59|172.8|170.5|11
1652237390000|2022-05-11 02:49:50|172.87|170.57|172.97|170.67|172.99|170.69|172.87|170.57|15
1652237400000|2022-05-11 02:50:00|172.94|170.64|172.7|170.4|172.94|170.64|172.7|170.4|15
1652237410000|2022-05-11 02:50:10|172.69|170.39|172.69|170.39|172.73|170.43|172.61|170.31|23
1652237420000|2022-05-11 02:50:20|172.68|170.38|172.73|170.43|172.73|170.43|172.68|170.38|5
1652237430000|2022-05-11 02:50:30|172.68|170.38|172.45|170.15|172.68|170.38|172.45|170.15|17
1652237440000|2022-05-11 02:50:40|172.5|170.2|172.67|170.37|172.72|170.42|172.5|170.2|14
1652237450000|2022-05-11 02:50:50|172.66|170.36|172.98|170.68|172.98|170.68|172.66|170.36|17
1652237460000|2022-05-11 02:51:00|172.96|170.66|173.66|171.36|173.67|171.37|172.96|170.66|27
1652237470000|2022-05-11 02:51:10|173.67|171.37|173.67|171.37|173.8|171.5|173.67|171.37|21
1652237480000|2022-05-11 02:51:20|173.66|171.36|173.57|171.27|173.69|171.39|173.53|171.23|15
1652237490000|2022-05-11 02:51:30|173.5|171.2|173.02|170.72|173.55|171.25|172.99|170.69|17
1652237500000|2022-05-11 02:51:40|173|170.7|172.92|170.62|173.1|170.8|172.9|170.6|19
1652237510000|2022-05-11 02:51:50|172.93|170.63|172.76|170.46|172.93|170.63|172.76|170.46|10
1652237520000|2022-05-11 02:52:00|172.77|170.47|172.89|170.59|172.91|170.61|172.77|170.47|11
1652237530000|2022-05-11 02:52:10|172.98|170.68|172.94|170.64|173.01|170.71|172.93|170.63|9
1652237540000|2022-05-11 02:52:20|172.89|170.59|172.82|170.52|173.12|170.82|172.82|170.52|21
1652237550000|2022-05-11 02:52:30|172.81|170.51|172.96|170.66|172.98|170.68|172.81|170.51|13
1652237560000|2022-05-11 02:52:40|172.95|170.65|172.99|170.69|172.99|170.69|172.93|170.63|4
1652237570000|2022-05-11 02:52:50|173|170.7|172.92|170.62|173.05|170.75|172.92|170.62|8
1652237580000|2022-05-11 02:53:00|172.91|170.61|172.84|170.54|172.91|170.61|172.79|170.49|10
1652237590000|2022-05-11 02:53:10|172.8|170.5|172.8|170.5|172.87|170.57|172.8|170.5|4
1652237600000|2022-05-11 02:53:20|172.88|170.58|172.93|170.63|172.93|170.63|172.69|170.39|11
1652237610000|2022-05-11 02:53:30|172.94|170.64|172.98|170.68|172.98|170.68|172.85|170.55|11
1652237620000|2022-05-11 02:53:40|172.99|170.69|173|170.7|173.12|170.82|172.99|170.69|11
1652237630000|2022-05-11 02:53:50|173.05|170.75|172.96|170.66|173.11|170.81|172.95|170.65|12
1652237640000|2022-05-11 02:54:00|172.94|170.64|172.99|170.69|173|170.7|172.92|170.62|15
1652237650000|2022-05-11 02:54:10|173|170.7|173.38|171.08|173.38|171.08|173|170.7|12
1652237660000|2022-05-11 02:54:20|173.39|171.09|173.14|170.84|173.5|171.2|173.14|170.84|17
1652237670000|2022-05-11 02:54:30|173.15|170.85|173.09|170.79|173.2|170.9|173.01|170.71|11
1652237680000|2022-05-11 02:54:40|173.06|170.76|172.99|170.69|173.06|170.76|172.92|170.62|12
1652237690000|2022-05-11 02:54:50|173.01|170.71|172.92|170.62|173.01|170.71|172.92|170.62|4
1652237700000|2022-05-11 02:55:00|172.96|170.66|172.89|170.59|172.96|170.66|172.89|170.59|8
1652237710000|2022-05-11 02:55:10|172.95|170.65|172.95|170.65|172.99|170.69|172.92|170.62|10
1652237720000|2022-05-11 02:55:20|172.89|170.59|172.79|170.49|172.89|170.59|172.78|170.48|10
1652237730000|2022-05-11 02:55:30|172.78|170.48|172.7|170.4|172.78|170.48|172.7|170.4|5
1652237740000|2022-05-11 02:55:40|172.71|170.41|172.74|170.44|172.74|170.44|172.71|170.41|3
1652237750000|2022-05-11 02:55:50|172.85|170.55|172.63|170.33|172.85|170.55|172.63|170.33|10
1652237760000|2022-05-11 02:56:00|172.62|170.32|172.83|170.53|172.83|170.53|172.62|170.32|10
1652237770000|2022-05-11 02:56:10|172.86|170.56|172.83|170.53|172.89|170.59|172.83|170.53|8
1652237780000|2022-05-11 02:56:20|172.89|170.59|172.82|170.52|172.96|170.66|172.82|170.52|11
1652237790000|2022-05-11 02:56:30|172.8|170.5|172.93|170.63|172.93|170.63|172.8|170.5|9
1652237800000|2022-05-11 02:56:40|172.9|170.6|172.85|170.55|172.92|170.62|172.85|170.55|6
1652237810000|2022-05-11 02:56:50|172.89|170.59|172.89|170.59|172.9|170.6|172.89|170.59|3
1652237820000|2022-05-11 02:57:00|172.97|170.67|172.99|170.69|173.04|170.74|172.97|170.67|6
1652237830000|2022-05-11 02:57:10|173|170.7|173|170.7|173.13|170.83|173|170.7|10
1652237840000|2022-05-11 02:57:20|173.01|170.71|173.05|170.75|173.05|170.75|173.01|170.71|2
1652237850000|2022-05-11 02:57:30|173.04|170.74|173.08|170.78|173.09|170.79|173|170.7|11
1652237860000|2022-05-11 02:57:40|173.09|170.79|173.08|170.78|173.09|170.79|173|170.7|8
1652237870000|2022-05-11 02:57:50|173.12|170.82|173.09|170.79|173.17|170.87|173.05|170.75|9
1652237880000|2022-05-11 02:58:00|173.1|170.8|173.2|170.9|173.2|170.9|173.09|170.79|8
1652237890000|2022-05-11 02:58:10|173.18|170.88|173.27|170.97|173.27|170.97|173.1|170.8|15
1652237900000|2022-05-11 02:58:20|173.28|170.98|173.19|170.89|173.36|171.06|173.19|170.89|12
1652237910000|2022-05-11 02:58:30|173.35|171.05|173.39|171.09|173.45|171.15|173.35|171.05|6
1652237920000|2022-05-11 02:58:40|173.38|171.08|173.46|171.16|173.48|171.18|173.38|171.08|12
1652237930000|2022-05-11 02:58:50|173.47|171.17|173.49|171.19|173.64|171.34|173.47|171.17|24
1652237940000|2022-05-11 02:59:00|173.51|171.21|173.58|171.28|173.59|171.29|173.51|171.21|8
1652237950000|2022-05-11 02:59:10|173.57|171.27|173.57|171.27|173.6|171.3|173.56|171.26|7
1652237960000|2022-05-11 02:59:20|173.52|171.22|173.47|171.17|173.57|171.27|173.47|171.17|7
1652237970000|2022-05-11 02:59:30|173.53|171.23|173.39|171.09|173.53|171.23|173.39|171.09|10
1652237980000|2022-05-11 02:59:40|173.45|171.15|173.15|170.85|173.45|171.15|173.11|170.81|10
1652237990000|2022-05-11 02:59:50|173.1|170.8|173.18|170.88|173.18|170.88|173.09|170.79|6
1652238000000|2022-05-11 03:00:00|173.19|170.89|173.1|170.8|173.2|170.9|173.1|170.8|9
1652238010000|2022-05-11 03:00:10|173.12|170.82|173.1|170.8|173.18|170.88|173.1|170.8|5
1652238030000|2022-05-11 03:00:30|173.09|170.79|172.95|170.65|173.09|170.79|172.95|170.65|7
1652238040000|2022-05-11 03:00:40|172.92|170.62|172.94|170.64|172.94|170.64|172.89|170.59|5
1652238050000|2022-05-11 03:00:50|172.95|170.65|173.08|170.78|173.08|170.78|172.94|170.64|10
1652238060000|2022-05-11 03:01:00|173.09|170.79|173.22|170.92|173.22|170.92|173.09|170.79|8
1652238070000|2022-05-11 03:01:10|173.23|170.93|173.36|171.06|173.37|171.07|173.23|170.93|7
1652238080000|2022-05-11 03:01:20|173.48|171.18|173.61|171.31|173.61|171.31|173.45|171.15|9
1652238090000|2022-05-11 03:01:30|173.57|171.27|173.57|171.27|173.57|171.27|173.57|171.27|1
1652238100000|2022-05-11 03:01:40|173.58|171.28|173.62|171.32|173.64|171.34|173.57|171.27|10
1652238110000|2022-05-11 03:01:50|173.64|171.34|173.87|171.57|173.87|171.57|173.64|171.34|13
1652238120000|2022-05-11 03:02:00|173.89|171.59|174.26|171.96|174.29|171.99|173.89|171.59|26
1652238130000|2022-05-11 03:02:10|174.27|171.97|174.49|172.19|174.5|172.2|174.27|171.97|23
1652238140000|2022-05-11 03:02:20|174.46|172.16|174.49|172.19|174.5|172.2|174.46|172.16|8
1652238150000|2022-05-11 03:02:30|174.48|172.18|174.37|172.07|174.48|172.18|174.37|172.07|9
1652238160000|2022-05-11 03:02:40|174.35|172.05|174.43|172.13|174.47|172.17|174.35|172.05|12
1652238170000|2022-05-11 03:02:50|174.41|172.11|174.4|172.1|174.48|172.18|174.38|172.08|15
1652238180000|2022-05-11 03:03:00|174.38|172.08|174.39|172.09|174.42|172.12|174.12|171.82|17
1652238190000|2022-05-11 03:03:10|174.48|172.18|174.35|172.05|174.48|172.18|174.35|172.05|4
1652238200000|2022-05-11 03:03:20|174.36|172.06|174.65|172.35|174.65|172.35|174.36|172.06|14
1652238210000|2022-05-11 03:03:30|174.57|172.27|174.58|172.28|174.62|172.32|174.52|172.22|16
1652238220000|2022-05-11 03:03:40|174.53|172.23|174.55|172.25|174.6|172.3|174.48|172.18|14
1652238230000|2022-05-11 03:03:50|174.56|172.26|174.47|172.17|174.56|172.26|174.44|172.14|17
1652238240000|2022-05-11 03:04:00|174.5|172.2|174.53|172.23|174.58|172.28|174.47|172.17|19
1652238250000|2022-05-11 03:04:10|174.54|172.24|174.41|172.11|174.54|172.24|174.41|172.11|16
1652238260000|2022-05-11 03:04:20|174.39|172.09|174.39|172.09|174.42|172.12|174.39|172.09|5
1652238270000|2022-05-11 03:04:30|174.37|172.07|174.15|171.85|174.42|172.12|174.15|171.85|14
1652238280000|2022-05-11 03:04:40|174.1|171.8|174|171.7|174.1|171.8|174|171.7|5
1652238290000|2022-05-11 03:04:50|173.99|171.69|173.79|171.49|173.99|171.69|173.79|171.49|13
1652238300000|2022-05-11 03:05:00|173.8|171.5|173.88|171.58|173.97|171.67|173.79|171.49|12
1652238310000|2022-05-11 03:05:10|173.87|171.57|173.9|171.6|173.96|171.66|173.83|171.53|16
1652238320000|2022-05-11 03:05:20|173.84|171.54|173.8|171.5|173.89|171.59|173.8|171.5|10
1652238330000|2022-05-11 03:05:30|173.82|171.52|173.8|171.5|173.82|171.52|173.8|171.5|2
1652238340000|2022-05-11 03:05:40|173.79|171.49|173.8|171.5|173.81|171.51|173.79|171.49|4
1652238350000|2022-05-11 03:05:50|173.82|171.52|173.97|171.67|173.97|171.67|173.82|171.52|5
1652238360000|2022-05-11 03:06:00|173.95|171.65|173.99|171.69|173.99|171.69|173.95|171.65|4
1652238370000|2022-05-11 03:06:10|174.02|171.72|174.18|171.88|174.18|171.88|174.02|171.72|8
1652238380000|2022-05-11 03:06:20|174.21|171.91|174.4|172.1|174.43|172.13|174.19|171.89|10
1652238390000|2022-05-11 03:06:30|174.46|172.16|174.47|172.17|174.47|172.17|174.41|172.11|11
1652238400000|2022-05-11 03:06:40|174.41|172.11|174.05|171.75|174.41|172.11|174.05|171.75|15
1652238410000|2022-05-11 03:06:50|174.01|171.71|174.05|171.75|174.05|171.75|174|171.7|4
1652238420000|2022-05-11 03:07:00|174.06|171.76|174.13|171.83|174.14|171.84|174.04|171.74|7
1652238430000|2022-05-11 03:07:10|174.11|171.81|173.82|171.52|174.11|171.81|173.8|171.5|15
1652238440000|2022-05-11 03:07:20|173.79|171.49|173.75|171.45|173.8|171.5|173.68|171.38|10
1652238450000|2022-05-11 03:07:30|173.74|171.44|173.78|171.48|173.86|171.56|173.74|171.44|8
1652238460000|2022-05-11 03:07:40|173.79|171.49|173.97|171.67|173.97|171.67|173.79|171.49|8
1652238470000|2022-05-11 03:07:50|173.96|171.66|173.9|171.6|173.98|171.68|173.89|171.59|6
1652238480000|2022-05-11 03:08:00|173.91|171.61|173.89|171.59|173.91|171.61|173.78|171.48|12
1652238490000|2022-05-11 03:08:10|173.88|171.58|173.7|171.4|173.89|171.59|173.7|171.4|12
1652238500000|2022-05-11 03:08:20|173.72|171.42|173.72|171.42|173.78|171.48|173.71|171.41|12
1652238510000|2022-05-11 03:08:30|173.73|171.43|173.73|171.43|173.85|171.55|173.7|171.4|14
1652238520000|2022-05-11 03:08:40|173.72|171.42|173.73|171.43|173.75|171.45|173.7|171.4|8
1652238530000|2022-05-11 03:08:50|173.77|171.47|173.73|171.43|173.77|171.47|173.66|171.36|12
1652238540000|2022-05-11 03:09:00|173.72|171.42|173.74|171.44|173.82|171.52|173.61|171.31|17
1652238550000|2022-05-11 03:09:10|173.73|171.43|173.72|171.42|173.75|171.45|173.72|171.42|9
1652238560000|2022-05-11 03:09:20|173.74|171.44|173.79|171.49|173.85|171.55|173.73|171.43|9
1652238570000|2022-05-11 03:09:30|173.85|171.55|173.95|171.65|173.96|171.66|173.84|171.54|17
1652238580000|2022-05-11 03:09:40|173.92|171.62|173.95|171.65|174.03|171.73|173.92|171.62|7
1652238590000|2022-05-11 03:09:50|173.88|171.58|173.92|171.62|173.95|171.65|173.87|171.57|7
1652238600000|2022-05-11 03:10:00|173.93|171.63|173.85|171.55|173.93|171.63|173.72|171.42|13
1652238610000|2022-05-11 03:10:10|173.84|171.54|173.64|171.34|173.84|171.54|173.62|171.32|20
1652238620000|2022-05-11 03:10:20|173.67|171.37|173.66|171.36|173.68|171.38|173.62|171.32|9
1652238630000|2022-05-11 03:10:30|173.59|171.29|173.56|171.26|173.66|171.36|173.5|171.2|6
1652238640000|2022-05-11 03:10:40|173.61|171.31|173.78|171.48|173.78|171.48|173.6|171.3|10
1652238650000|2022-05-11 03:10:50|173.76|171.46|173.79|171.49|173.81|171.51|173.76|171.46|7
1652238660000|2022-05-11 03:11:00|173.86|171.56|173.68|171.38|173.92|171.62|173.68|171.38|13
1652238670000|2022-05-11 03:11:10|173.69|171.39|173.65|171.35|173.81|171.51|173.61|171.31|13
1652238680000|2022-05-11 03:11:20|173.64|171.34|173.64|171.34|173.64|171.34|173.63|171.33|3
1652238690000|2022-05-11 03:11:30|173.66|171.36|173.65|171.35|173.79|171.49|173.62|171.32|15
1652238700000|2022-05-11 03:11:40|173.67|171.37|173.65|171.35|173.69|171.39|173.65|171.35|9
1652238710000|2022-05-11 03:11:50|173.58|171.28|173.54|171.24|173.66|171.36|173.52|171.22|9
1652238720000|2022-05-11 03:12:00|173.53|171.23|173.53|171.23|173.64|171.34|173.51|171.21|11
1652238730000|2022-05-11 03:12:10|173.52|171.22|173.61|171.31|173.66|171.36|173.52|171.22|5
1652238740000|2022-05-11 03:12:20|173.64|171.34|173.6|171.3|173.64|171.34|173.59|171.29|4
1652238750000|2022-05-11 03:12:30|173.61|171.31|173.63|171.33|173.63|171.33|173.61|171.31|2
1652238760000|2022-05-11 03:12:40|173.62|171.32|173.64|171.34|173.64|171.34|173.58|171.28|7
1652238770000|2022-05-11 03:12:50|173.65|171.35|173.84|171.54|173.84|171.54|173.65|171.35|11
1652238780000|2022-05-11 03:13:00|173.77|171.47|173.73|171.43|173.77|171.47|173.71|171.41|7
1652238790000|2022-05-11 03:13:10|173.71|171.41|173.7|171.4|173.8|171.5|173.67|171.37|6
1652238800000|2022-05-11 03:13:20|173.68|171.38|173.58|171.28|173.68|171.38|173.58|171.28|12
1652238810000|2022-05-11 03:13:30|173.57|171.27|173.62|171.32|173.62|171.32|173.57|171.27|5
1652238820000|2022-05-11 03:13:40|173.59|171.29|173.67|171.37|173.67|171.37|173.59|171.29|6
1652238830000|2022-05-11 03:13:50|173.68|171.38|173.72|171.42|173.72|171.42|173.68|171.38|2
1652238840000|2022-05-11 03:14:00|173.71|171.41|173.56|171.26|173.81|171.51|173.54|171.24|22
1652238850000|2022-05-11 03:14:10|173.55|171.25|173.35|171.05|173.55|171.25|173.19|170.89|11
1652238860000|2022-05-11 03:14:20|173.26|170.96|173.27|170.97|173.41|171.11|173.16|170.86|14
1652238870000|2022-05-11 03:14:30|173.3|171|173.29|170.99|173.36|171.06|173.29|170.99|12
1652238880000|2022-05-11 03:14:40|173.3|171|173.1|170.8|173.34|171.04|173.09|170.79|15
1652238890000|2022-05-11 03:14:50|173.09|170.79|173|170.7|173.18|170.88|173|170.7|17
1652238900000|2022-05-11 03:15:00|173.01|170.71|173|170.7|173.08|170.78|173|170.7|6
1652238910000|2022-05-11 03:15:10|173.01|170.71|172.99|170.69|173.05|170.75|172.99|170.69|8
1652238920000|2022-05-11 03:15:20|173|170.7|172.95|170.65|173|170.7|172.91|170.61|5
1652238930000|2022-05-11 03:15:30|172.94|170.64|172.89|170.59|172.95|170.65|172.79|170.49|17
1652238940000|2022-05-11 03:15:40|172.88|170.58|172.79|170.49|172.88|170.58|172.75|170.45|16
1652238950000|2022-05-11 03:15:50|172.78|170.48|172.89|170.59|172.89|170.59|172.72|170.42|8
1652238960000|2022-05-11 03:16:00|172.9|170.6|172.99|170.69|173|170.7|172.9|170.6|9
1652238970000|2022-05-11 03:16:10|173|170.7|173.09|170.79|173.09|170.79|173|170.7|8
1652238980000|2022-05-11 03:16:20|173.08|170.78|173.08|170.78|173.08|170.78|173.07|170.77|5
1652238990000|2022-05-11 03:16:30|173.04|170.74|173.09|170.79|173.09|170.79|173.04|170.74|8
1652239000000|2022-05-11 03:16:40|173.13|170.83|173.19|170.89|173.19|170.89|173.13|170.83|3
1652239010000|2022-05-11 03:16:50|173.25|170.95|173.19|170.89|173.3|171|173.19|170.89|14
1652239020000|2022-05-11 03:17:00|173.17|170.87|173.17|170.87|173.18|170.88|173.11|170.81|5
1652239030000|2022-05-11 03:17:10|173.18|170.88|173.15|170.85|173.18|170.88|173.12|170.82|5
1652239040000|2022-05-11 03:17:20|173.18|170.88|173.14|170.84|173.19|170.89|173.1|170.8|7
1652239050000|2022-05-11 03:17:30|173.12|170.82|173.07|170.77|173.12|170.82|173.07|170.77|3
1652239060000|2022-05-11 03:17:40|173.06|170.76|172.99|170.69|173.07|170.77|172.99|170.69|9
1652239070000|2022-05-11 03:17:50|172.96|170.66|172.88|170.58|173|170.7|172.88|170.58|10
1652239080000|2022-05-11 03:18:00|172.87|170.57|172.99|170.69|173|170.7|172.81|170.51|13
1652239090000|2022-05-11 03:18:10|173.01|170.71|173.07|170.77|173.09|170.79|173|170.7|5
1652239100000|2022-05-11 03:18:20|173.09|170.79|173.08|170.78|173.09|170.79|172.99|170.69|6
1652239110000|2022-05-11 03:18:30|173.09|170.79|173.09|170.79|173.09|170.79|173.05|170.75|6
1652239120000|2022-05-11 03:18:40|173.08|170.78|173.17|170.87|173.18|170.88|173.08|170.78|9
1652239130000|2022-05-11 03:18:50|173.18|170.88|173.36|171.06|173.36|171.06|173.14|170.84|11
1652239140000|2022-05-11 03:19:00|173.37|171.07|173.48|171.18|173.53|171.23|173.36|171.06|20
1652239150000|2022-05-11 03:19:10|173.47|171.17|173.37|171.07|173.5|171.2|173.37|171.07|15
1652239160000|2022-05-11 03:19:20|173.4|171.1|173.38|171.08|173.43|171.13|173.36|171.06|7
1652239170000|2022-05-11 03:19:30|173.37|171.07|172.85|170.55|173.37|171.07|172.85|170.55|14
1652239180000|2022-05-11 03:19:40|172.84|170.54|172.8|170.5|172.84|170.54|172.76|170.46|7
1652239190000|2022-05-11 03:19:50|172.79|170.49|172.74|170.44|172.86|170.56|172.7|170.4|15
1652239200000|2022-05-11 03:20:00|172.7|170.4|172.76|170.46|172.89|170.59|172.7|170.4|11
1652239210000|2022-05-11 03:20:10|172.75|170.45|172.64|170.34|172.76|170.46|172.64|170.34|15
1652239220000|2022-05-11 03:20:20|172.72|170.42|172.65|170.35|172.72|170.42|172.61|170.31|15
1652239230000|2022-05-11 03:20:30|172.66|170.36|172.69|170.39|172.69|170.39|172.63|170.33|11
1652239240000|2022-05-11 03:20:40|172.66|170.36|172.71|170.41|172.71|170.41|172.66|170.36|11
1652239250000|2022-05-11 03:20:50|172.7|170.4|172.71|170.41|172.72|170.42|172.7|170.4|4
1652239260000|2022-05-11 03:21:00|172.68|170.38|172.71|170.41|172.73|170.43|172.68|170.38|3
1652239270000|2022-05-11 03:21:10|172.68|170.38|172.73|170.43|172.73|170.43|172.67|170.37|11
1652239280000|2022-05-11 03:21:20|172.71|170.41|172.72|170.42|172.79|170.49|172.69|170.39|12
1652239290000|2022-05-11 03:21:30|172.73|170.43|172.77|170.47|172.8|170.5|172.7|170.4|21
1652239300000|2022-05-11 03:21:40|172.76|170.46|172.77|170.47|172.85|170.55|172.72|170.42|16
1652239310000|2022-05-11 03:21:50|172.7|170.4|172.8|170.5|172.8|170.5|172.65|170.35|14
1652239320000|2022-05-11 03:22:00|172.79|170.49|172.81|170.51|172.88|170.58|172.78|170.48|7
1652239330000|2022-05-11 03:22:10|172.8|170.5|173.01|170.71|173.03|170.73|172.8|170.5|14
1652239340000|2022-05-11 03:22:20|173.03|170.73|173.01|170.71|173.04|170.74|172.99|170.69|14
1652239350000|2022-05-11 03:22:30|172.99|170.69|172.86|170.56|172.99|170.69|172.86|170.56|6
1652239360000|2022-05-11 03:22:40|172.85|170.55|172.92|170.62|172.92|170.62|172.83|170.53|11
1652239370000|2022-05-11 03:22:50|172.93|170.63|172.98|170.68|172.98|170.68|172.88|170.58|9
1652239380000|2022-05-11 03:23:00|172.99|170.69|172.91|170.61|172.99|170.69|172.9|170.6|8
1652239390000|2022-05-11 03:23:10|172.93|170.63|172.78|170.48|172.93|170.63|172.72|170.42|18
1652239400000|2022-05-11 03:23:20|172.76|170.46|172.74|170.44|172.79|170.49|172.72|170.42|13
1652239410000|2022-05-11 03:23:30|172.78|170.48|172.63|170.33|172.78|170.48|172.56|170.26|13
1652239420000|2022-05-11 03:23:40|172.65|170.35|172.6|170.3|172.66|170.36|172.58|170.28|10
1652239430000|2022-05-11 03:23:50|172.59|170.29|172.57|170.27|172.6|170.3|172.5|170.2|18
1652239440000|2022-05-11 03:24:00|172.56|170.26|172.58|170.28|172.58|170.28|172.49|170.19|8
1652239450000|2022-05-11 03:24:10|172.59|170.29|172.75|170.45|172.78|170.48|172.57|170.27|19
1652239460000|2022-05-11 03:24:20|172.74|170.44|172.64|170.34|172.76|170.46|172.63|170.33|8
1652239470000|2022-05-11 03:24:30|172.66|170.36|172.67|170.37|172.67|170.37|172.62|170.32|7
1652239480000|2022-05-11 03:24:40|172.66|170.36|172.72|170.42|172.72|170.42|172.64|170.34|7
1652239490000|2022-05-11 03:24:50|172.68|170.38|172.66|170.36|172.72|170.42|172.59|170.29|8
1652239500000|2022-05-11 03:25:00|172.67|170.37|172.67|170.37|172.74|170.44|172.65|170.35|6
1652239510000|2022-05-11 03:25:10|172.65|170.35|172.65|170.35|172.68|170.38|172.58|170.28|10
1652239520000|2022-05-11 03:25:20|172.73|170.43|172.66|170.36|172.73|170.43|172.58|170.28|6
1652239530000|2022-05-11 03:25:30|172.67|170.37|172.73|170.43|172.73|170.43|172.67|170.37|5
1652239540000|2022-05-11 03:25:40|172.68|170.38|172.73|170.43|172.74|170.44|172.68|170.38|3
1652239550000|2022-05-11 03:25:50|172.75|170.45|172.74|170.44|172.76|170.46|172.73|170.43|7
1652239560000|2022-05-11 03:26:00|172.73|170.43|172.73|170.43|172.75|170.45|172.72|170.42|7
1652239570000|2022-05-11 03:26:10|172.67|170.37|172.76|170.46|172.81|170.51|172.67|170.37|17
1652239580000|2022-05-11 03:26:20|172.75|170.45|172.74|170.44|172.76|170.46|172.74|170.44|3
1652239590000|2022-05-11 03:26:30|172.73|170.43|172.65|170.35|172.74|170.44|172.64|170.34|11
1652239600000|2022-05-11 03:26:40|172.64|170.34|172.55|170.25|172.64|170.34|172.55|170.25|4
1652239610000|2022-05-11 03:26:50|172.56|170.26|172.54|170.24|172.56|170.26|172.43|170.13|7
1652239620000|2022-05-11 03:27:00|172.55|170.25|172.63|170.33|172.66|170.36|172.55|170.25|11
1652239630000|2022-05-11 03:27:10|172.64|170.34|172.64|170.34|172.66|170.36|172.63|170.33|5
1652239640000|2022-05-11 03:27:20|172.65|170.35|172.62|170.32|172.66|170.36|172.62|170.32|9
1652239650000|2022-05-11 03:27:30|172.61|170.31|172.54|170.24|172.62|170.32|172.5|170.2|13
1652239660000|2022-05-11 03:27:40|172.55|170.25|172.48|170.18|172.59|170.29|172.47|170.17|14
1652239670000|2022-05-11 03:27:50|172.49|170.19|172.43|170.13|172.49|170.19|172.38|170.08|15
1652239680000|2022-05-11 03:28:00|172.4|170.1|172.53|170.23|172.53|170.23|172.38|170.08|15
1652239690000|2022-05-11 03:28:10|172.52|170.22|172.47|170.17|172.54|170.24|172.47|170.17|13
1652239700000|2022-05-11 03:28:20|172.43|170.13|172.46|170.16|172.56|170.26|172.43|170.13|16
1652239710000|2022-05-11 03:28:30|172.4|170.1|172.14|169.84|172.4|170.1|172.12|169.82|10
1652239720000|2022-05-11 03:28:40|172.13|169.83|172.11|169.81|172.13|169.83|172.07|169.77|13
1652239730000|2022-05-11 03:28:50|172.17|169.87|172.32|170.02|172.32|170.02|172.17|169.87|7
1652239740000|2022-05-11 03:29:00|172.33|170.03|172.38|170.08|172.39|170.09|172.29|169.99|11
1652239750000|2022-05-11 03:29:10|172.37|170.07|172.48|170.18|172.5|170.2|172.37|170.07|10
1652239760000|2022-05-11 03:29:20|172.51|170.21|172.48|170.18|172.51|170.21|172.47|170.17|3
1652239770000|2022-05-11 03:29:30|172.49|170.19|172.47|170.17|172.49|170.19|172.47|170.17|3
1652239780000|2022-05-11 03:29:40|172.46|170.16|172.62|170.32|172.62|170.32|172.45|170.15|14
1652239790000|2022-05-11 03:29:50|172.63|170.33|172.65|170.35|172.72|170.42|172.63|170.33|5
1652239800000|2022-05-11 03:30:00|172.63|170.33|172.74|170.44|172.74|170.44|172.63|170.33|12
1652239810000|2022-05-11 03:30:10|172.73|170.43|172.77|170.47|172.78|170.48|172.68|170.38|7
1652239820000|2022-05-11 03:30:20|172.69|170.39|172.59|170.29|172.69|170.39|172.58|170.28|9
1652239830000|2022-05-11 03:30:30|172.65|170.35|172.7|170.4|172.7|170.4|172.57|170.27|7
1652239840000|2022-05-11 03:30:40|172.62|170.32|172.52|170.22|172.67|170.37|172.52|170.22|11
1652239850000|2022-05-11 03:30:50|172.53|170.23|172.48|170.18|172.57|170.27|172.48|170.18|12
1652239860000|2022-05-11 03:31:00|172.41|170.11|172.11|169.81|172.47|170.17|172.11|169.81|15
1652239870000|2022-05-11 03:31:10|172.1|169.8|172.45|170.15|172.47|170.17|172.07|169.77|21
1652239880000|2022-05-11 03:31:20|172.46|170.16|172.64|170.34|172.64|170.34|172.44|170.14|6
1652239890000|2022-05-11 03:31:30|172.67|170.37|172.71|170.41|172.83|170.53|172.61|170.31|17
1652239900000|2022-05-11 03:31:40|172.73|170.43|172.75|170.45|172.81|170.51|172.68|170.38|12
1652239910000|2022-05-11 03:31:50|172.76|170.46|172.75|170.45|172.78|170.48|172.7|170.4|7
1652239920000|2022-05-11 03:32:00|172.73|170.43|172.79|170.49|172.92|170.62|172.73|170.43|9
1652239930000|2022-05-11 03:32:10|172.81|170.51|172.91|170.61|172.91|170.61|172.79|170.49|12
1652239940000|2022-05-11 03:32:20|172.82|170.52|172.74|170.44|172.84|170.54|172.71|170.41|12
1652239950000|2022-05-11 03:32:30|172.77|170.47|172.66|170.36|172.77|170.47|172.63|170.33|15
1652239960000|2022-05-11 03:32:40|172.65|170.35|172.58|170.28|172.69|170.39|172.58|170.28|9
1652239970000|2022-05-11 03:32:50|172.6|170.3|172.58|170.28|172.66|170.36|172.58|170.28|8
1652239980000|2022-05-11 03:33:00|172.52|170.22|172.67|170.37|172.69|170.39|172.51|170.21|14
1652239990000|2022-05-11 03:33:10|172.63|170.33|172.64|170.34|172.77|170.47|172.63|170.33|11
1652240000000|2022-05-11 03:33:20|172.67|170.37|172.71|170.41|172.8|170.5|172.64|170.34|10
1652240010000|2022-05-11 03:33:30|172.76|170.46|172.75|170.45|172.76|170.46|172.7|170.4|6
1652240020000|2022-05-11 03:33:40|172.74|170.44|172.74|170.44|172.74|170.44|172.65|170.35|9
1652240030000|2022-05-11 03:33:50|172.75|170.45|172.73|170.43|172.77|170.47|172.72|170.42|15
1652240040000|2022-05-11 03:34:00|172.7|170.4|172.71|170.41|172.73|170.43|172.7|170.4|5
1652240050000|2022-05-11 03:34:10|172.7|170.4|172.76|170.46|172.77|170.47|172.7|170.4|5
1652240060000|2022-05-11 03:34:20|172.82|170.52|172.77|170.47|172.82|170.52|172.72|170.42|11
1652240070000|2022-05-11 03:34:30|172.76|170.46|172.66|170.36|172.76|170.46|172.65|170.35|7
1652240080000|2022-05-11 03:34:40|172.65|170.35|172.66|170.36|172.69|170.39|172.65|170.35|4
1652240090000|2022-05-11 03:34:50|172.65|170.35|172.66|170.36|172.7|170.4|172.65|170.35|9
1652240100000|2022-05-11 03:35:00|172.65|170.35|172.66|170.36|172.68|170.38|172.59|170.29|8
1652240110000|2022-05-11 03:35:10|172.63|170.33|172.68|170.38|172.77|170.47|172.63|170.33|8
1652240120000|2022-05-11 03:35:20|172.74|170.44|172.85|170.55|172.85|170.55|172.7|170.4|12
1652240130000|2022-05-11 03:35:30|172.86|170.56|172.69|170.39|172.86|170.56|172.69|170.39|9
1652240140000|2022-05-11 03:35:40|172.68|170.38|172.57|170.27|172.69|170.39|172.52|170.22|16
1652240150000|2022-05-11 03:35:50|172.56|170.26|172.38|170.08|172.56|170.26|172.38|170.08|11
1652240160000|2022-05-11 03:36:00|172.4|170.1|172.33|170.03|172.4|170.1|172.31|170.01|14
1652240170000|2022-05-11 03:36:10|172.15|169.85|171.91|169.61|172.15|169.85|171.91|169.61|19
1652240180000|2022-05-11 03:36:20|171.93|169.63|171.76|169.46|171.93|169.63|171.75|169.45|14
1652240190000|2022-05-11 03:36:30|171.77|169.47|171.81|169.51|171.81|169.51|171.69|169.39|14
1652240200000|2022-05-11 03:36:40|171.88|169.58|171.75|169.45|171.89|169.59|171.69|169.39|19
1652240210000|2022-05-11 03:36:50|171.72|169.42|171.7|169.4|171.78|169.48|171.69|169.39|11
1652240220000|2022-05-11 03:37:00|171.73|169.43|171.74|169.44|171.74|169.44|171.7|169.4|8
1652240230000|2022-05-11 03:37:10|171.73|169.43|171.75|169.45|171.82|169.52|171.72|169.42|10
1652240240000|2022-05-11 03:37:20|171.72|169.42|171.75|169.45|171.8|169.5|171.71|169.41|11
1652240250000|2022-05-11 03:37:30|171.78|169.48|171.75|169.45|171.82|169.52|171.74|169.44|9
1652240260000|2022-05-11 03:37:40|171.76|169.46|171.66|169.36|171.81|169.51|171.65|169.35|13
1652240270000|2022-05-11 03:37:50|171.65|169.35|171.65|169.35|171.68|169.38|171.64|169.34|6
1652240280000|2022-05-11 03:38:00|171.74|169.44|171.83|169.53|171.84|169.54|171.68|169.38|13
1652240290000|2022-05-11 03:38:10|171.82|169.52|171.82|169.52|171.84|169.54|171.77|169.47|4
1652240300000|2022-05-11 03:38:20|171.81|169.51|171.76|169.46|171.83|169.53|171.76|169.46|4
1652240310000|2022-05-11 03:38:30|171.79|169.49|171.81|169.51|171.82|169.52|171.77|169.47|10
1652240320000|2022-05-11 03:38:40|171.82|169.52|171.84|169.54|171.87|169.57|171.81|169.51|12
1652240330000|2022-05-11 03:38:50|171.85|169.55|171.86|169.56|171.86|169.56|171.85|169.55|2
1652240340000|2022-05-11 03:39:00|171.89|169.59|171.82|169.52|171.93|169.63|171.82|169.52|12
1652240350000|2022-05-11 03:39:10|171.83|169.53|171.9|169.6|171.9|169.6|171.79|169.49|11
1652240360000|2022-05-11 03:39:20|171.89|169.59|171.89|169.59|171.89|169.59|171.87|169.57|5
1652240370000|2022-05-11 03:39:30|171.85|169.55|171.85|169.55|171.88|169.58|171.85|169.55|3
1652240380000|2022-05-11 03:39:40|171.79|169.49|171.7|169.4|171.87|169.57|171.7|169.4|11
1652240390000|2022-05-11 03:39:50|171.78|169.48|171.85|169.55|171.89|169.59|171.78|169.48|15
1652240400000|2022-05-11 03:40:00|171.84|169.54|171.81|169.51|171.84|169.54|171.79|169.49|10
1652240410000|2022-05-11 03:40:10|171.92|169.62|171.72|169.42|171.92|169.62|171.72|169.42|12
1652240420000|2022-05-11 03:40:20|171.71|169.41|171.65|169.35|171.75|169.45|171.64|169.34|14
1652240430000|2022-05-11 03:40:30|171.67|169.37|171.65|169.35|171.67|169.37|171.62|169.32|5
1652240440000|2022-05-11 03:40:40|171.64|169.34|171.65|169.35|171.73|169.43|171.63|169.33|14
1652240450000|2022-05-11 03:40:50|171.64|169.34|171.73|169.43|171.8|169.5|171.64|169.34|11
1652240460000|2022-05-11 03:41:00|171.87|169.57|171.85|169.55|171.87|169.57|171.85|169.55|3
1652240470000|2022-05-11 03:41:10|171.78|169.48|171.82|169.52|171.93|169.63|171.78|169.48|20
1652240480000|2022-05-11 03:41:20|171.85|169.55|171.8|169.5|171.89|169.59|171.8|169.5|10
1652240490000|2022-05-11 03:41:30|171.83|169.53|171.76|169.46|171.83|169.53|171.69|169.39|17
1652240500000|2022-05-11 03:41:40|171.75|169.45|171.67|169.37|171.75|169.45|171.67|169.37|10
1652240510000|2022-05-11 03:41:50|171.66|169.36|171.74|169.44|171.81|169.51|171.66|169.36|11
1652240520000|2022-05-11 03:42:00|171.75|169.45|171.67|169.37|171.79|169.49|171.67|169.37|12
1652240530000|2022-05-11 03:42:10|171.72|169.42|171.66|169.36|171.75|169.45|171.63|169.33|8
1652240540000|2022-05-11 03:42:20|171.63|169.33|171.65|169.35|171.72|169.42|171.62|169.32|8
1652240550000|2022-05-11 03:42:30|171.71|169.41|171.78|169.48|171.83|169.53|171.7|169.4|10
1652240560000|2022-05-11 03:42:40|171.84|169.54|171.75|169.45|171.84|169.54|171.69|169.39|16
1652240570000|2022-05-11 03:42:50|171.77|169.47|171.89|169.59|171.9|169.6|171.77|169.47|11
1652240580000|2022-05-11 03:43:00|171.9|169.6|171.89|169.59|171.9|169.6|171.89|169.59|2
1652240590000|2022-05-11 03:43:10|171.92|169.62|172.01|169.71|172.01|169.71|171.91|169.61|10
1652240600000|2022-05-11 03:43:20|172|169.7|171.89|169.59|172|169.7|171.88|169.58|10
1652240610000|2022-05-11 03:43:30|171.9|169.6|172.09|169.79|172.09|169.79|171.89|169.59|9
1652240620000|2022-05-11 03:43:40|172.12|169.82|172.09|169.79|172.12|169.82|172.06|169.76|11
1652240630000|2022-05-11 03:43:50|172.12|169.82|171.99|169.69|172.12|169.82|171.99|169.69|5
1652240640000|2022-05-11 03:44:00|172|169.7|171.83|169.53|172|169.7|171.83|169.53|12
1652240650000|2022-05-11 03:44:10|171.82|169.52|171.9|169.6|171.91|169.61|171.82|169.52|7
1652240660000|2022-05-11 03:44:20|171.94|169.64|171.98|169.68|171.99|169.69|171.91|169.61|9
1652240670000|2022-05-11 03:44:30|172.04|169.74|172.05|169.75|172.05|169.75|171.99|169.69|5
1652240680000|2022-05-11 03:44:40|172.08|169.78|171.98|169.68|172.1|169.8|171.95|169.65|13
1652240690000|2022-05-11 03:44:50|171.95|169.65|171.95|169.65|171.95|169.65|171.89|169.59|7
1652240700000|2022-05-11 03:45:00|171.94|169.64|171.94|169.64|171.99|169.69|171.85|169.55|15
1652240710000|2022-05-11 03:45:10|171.97|169.67|172.08|169.78|172.09|169.79|171.97|169.67|11
1652240720000|2022-05-11 03:45:20|172.09|169.79|172.38|170.08|172.42|170.12|172.09|169.79|11
1652240730000|2022-05-11 03:45:30|172.4|170.1|172.39|170.09|172.41|170.11|172.38|170.08|6
1652240740000|2022-05-11 03:45:40|172.4|170.1|172.46|170.16|172.46|170.16|172.4|170.1|3
1652240750000|2022-05-11 03:45:50|172.48|170.18|172.53|170.23|172.61|170.31|172.48|170.18|20
1652240760000|2022-05-11 03:46:00|172.52|170.22|172.61|170.31|172.61|170.31|172.52|170.22|8
1652240770000|2022-05-11 03:46:10|172.6|170.3|172.42|170.12|172.6|170.3|172.42|170.12|15
1652240780000|2022-05-11 03:46:20|172.5|170.2|172.42|170.12|172.5|170.2|172.4|170.1|8
1652240790000|2022-05-11 03:46:30|172.43|170.13|172.54|170.24|172.54|170.24|172.42|170.12|6
1652240800000|2022-05-11 03:46:40|172.49|170.19|172.39|170.09|172.51|170.21|172.39|170.09|10
1652240810000|2022-05-11 03:46:50|172.4|170.1|172.39|170.09|172.41|170.11|172.39|170.09|3
1652240820000|2022-05-11 03:47:00|172.38|170.08|172.43|170.13|172.52|170.22|172.38|170.08|11
1652240830000|2022-05-11 03:47:10|172.44|170.14|172.43|170.13|172.44|170.14|172.43|170.13|2
1652240840000|2022-05-11 03:47:20|172.47|170.17|172.53|170.23|172.54|170.24|172.47|170.17|7
1652240850000|2022-05-11 03:47:30|172.54|170.24|172.54|170.24|172.55|170.25|172.54|170.24|7
1652240860000|2022-05-11 03:47:40|172.55|170.25|172.55|170.25|172.55|170.25|172.55|170.25|1
1652240870000|2022-05-11 03:47:50|172.54|170.24|172.54|170.24|172.55|170.25|172.54|170.24|3
1652240880000|2022-05-11 03:48:00|172.58|170.28|172.49|170.19|172.58|170.28|172.46|170.16|9
1652240890000|2022-05-11 03:48:10|172.48|170.18|172.46|170.16|172.48|170.18|172.36|170.06|12
1652240900000|2022-05-11 03:48:20|172.47|170.17|172.52|170.22|172.53|170.23|172.45|170.15|12
1652240910000|2022-05-11 03:48:30|172.49|170.19|172.51|170.21|172.59|170.29|172.49|170.19|9
1652240920000|2022-05-11 03:48:40|172.5|170.2|172.56|170.26|172.57|170.27|172.49|170.19|14
1652240930000|2022-05-11 03:48:50|172.55|170.25|172.56|170.26|172.56|170.26|172.49|170.19|8
1652240940000|2022-05-11 03:49:00|172.55|170.25|172.6|170.3|172.66|170.36|172.5|170.2|15
1652240950000|2022-05-11 03:49:10|172.59|170.29|172.57|170.27|172.61|170.31|172.56|170.26|13
1652240960000|2022-05-11 03:49:20|172.58|170.28|172.51|170.21|172.58|170.28|172.51|170.21|5
1652240970000|2022-05-11 03:49:30|172.46|170.16|172.49|170.19|172.57|170.27|172.46|170.16|6
1652240980000|2022-05-11 03:49:40|172.57|170.27|172.55|170.25|172.57|170.27|172.49|170.19|7
1652240990000|2022-05-11 03:49:50|172.56|170.26|172.48|170.18|172.59|170.29|172.48|170.18|10
1652241000000|2022-05-11 03:50:00|172.5|170.2|172.48|170.18|172.5|170.2|172.48|170.18|4
1652241010000|2022-05-11 03:50:10|172.43|170.13|172.48|170.18|172.49|170.19|172.43|170.13|3
1652241020000|2022-05-11 03:50:20|172.47|170.17|172.52|170.22|172.52|170.22|172.47|170.17|2
1652241030000|2022-05-11 03:50:30|172.53|170.23|172.57|170.27|172.59|170.29|172.53|170.23|8
1652241040000|2022-05-11 03:50:40|172.58|170.28|172.49|170.19|172.6|170.3|172.49|170.19|9
1652241050000|2022-05-11 03:50:50|172.5|170.2|172.54|170.24|172.54|170.24|172.48|170.18|13
1652241060000|2022-05-11 03:51:00|172.62|170.32|172.71|170.41|172.71|170.41|172.57|170.27|14
1652241070000|2022-05-11 03:51:10|172.84|170.54|172.73|170.43|172.84|170.54|172.7|170.4|12
1652241080000|2022-05-11 03:51:20|172.84|170.54|172.72|170.42|172.85|170.55|172.71|170.41|6
1652241090000|2022-05-11 03:51:30|172.71|170.41|172.6|170.3|172.71|170.41|172.57|170.27|19
1652241100000|2022-05-11 03:51:40|172.5|170.2|172.49|170.19|172.57|170.27|172.4|170.1|10
1652241110000|2022-05-11 03:51:50|172.55|170.25|172.38|170.08|172.55|170.25|172.36|170.06|20
1652241120000|2022-05-11 03:52:00|172.3|170|172.38|170.08|172.43|170.13|172.3|170|13
1652241130000|2022-05-11 03:52:10|172.43|170.13|172|169.7|172.43|170.13|171.97|169.67|17
1652241140000|2022-05-11 03:52:20|171.97|169.67|171.95|169.65|171.97|169.67|171.94|169.64|5
1652241150000|2022-05-11 03:52:30|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|6
1652241160000|2022-05-11 03:52:40|171.98|169.68|171.89|169.59|171.99|169.69|171.89|169.59|6
1652241170000|2022-05-11 03:52:50|171.91|169.61|171.9|169.6|171.91|169.61|171.88|169.58|7
1652241180000|2022-05-11 03:53:00|171.97|169.67|172.09|169.79|172.09|169.79|171.97|169.67|6
1652241190000|2022-05-11 03:53:10|172.1|169.8|172.15|169.85|172.44|170.14|172.1|169.8|18
1652241200000|2022-05-11 03:53:20|172.1|169.8|172.1|169.8|172.1|169.8|172.05|169.75|9
1652241210000|2022-05-11 03:53:30|172.08|169.78|172.04|169.74|172.08|169.78|172|169.7|7
1652241220000|2022-05-11 03:53:40|172.07|169.77|171.95|169.65|172.09|169.79|171.95|169.65|9
1652241230000|2022-05-11 03:53:50|171.99|169.69|171.94|169.64|172|169.7|171.94|169.64|5
1652241240000|2022-05-11 03:54:00|171.93|169.63|171.86|169.56|171.94|169.64|171.86|169.56|11
1652241250000|2022-05-11 03:54:10|171.85|169.55|171.75|169.45|171.85|169.55|171.71|169.41|16
1652241260000|2022-05-11 03:54:20|171.74|169.44|171.67|169.37|171.78|169.48|171.64|169.34|14
1652241270000|2022-05-11 03:54:30|171.73|169.43|171.71|169.41|171.78|169.48|171.65|169.35|16
1652241280000|2022-05-11 03:54:40|171.72|169.42|171.71|169.41|171.72|169.42|171.69|169.39|6
1652241290000|2022-05-11 03:54:50|171.84|169.54|171.8|169.5|171.85|169.55|171.72|169.42|11
1652241300000|2022-05-11 03:55:00|171.78|169.48|171.74|169.44|171.85|169.55|171.71|169.41|18
1652241310000|2022-05-11 03:55:10|171.73|169.43|171.67|169.37|171.76|169.46|171.67|169.37|11
1652241320000|2022-05-11 03:55:20|171.68|169.38|171.68|169.38|171.78|169.48|171.63|169.33|10
1652241330000|2022-05-11 03:55:30|171.75|169.45|171.68|169.38|171.75|169.45|171.68|169.38|5
1652241340000|2022-05-11 03:55:40|171.75|169.45|171.66|169.36|171.75|169.45|171.66|169.36|3
1652241350000|2022-05-11 03:55:50|171.67|169.37|171.75|169.45|171.8|169.5|171.67|169.37|12
1652241360000|2022-05-11 03:56:00|171.86|169.56|171.8|169.5|171.88|169.58|171.71|169.41|14
1652241370000|2022-05-11 03:56:10|171.81|169.51|171.86|169.56|171.86|169.56|171.71|169.41|9
1652241380000|2022-05-11 03:56:20|171.74|169.44|171.81|169.51|171.87|169.57|171.74|169.44|8
1652241390000|2022-05-11 03:56:30|171.91|169.61|171.82|169.52|171.91|169.61|171.82|169.52|5
1652241400000|2022-05-11 03:56:40|171.93|169.63|171.78|169.48|171.93|169.63|171.78|169.48|9
1652241410000|2022-05-11 03:56:50|171.85|169.55|171.8|169.5|171.85|169.55|171.74|169.44|7
1652241420000|2022-05-11 03:57:00|171.79|169.49|171.76|169.46|171.89|169.59|171.72|169.42|15
1652241430000|2022-05-11 03:57:10|171.75|169.45|171.8|169.5|171.82|169.52|171.67|169.37|14
1652241440000|2022-05-11 03:57:20|171.81|169.51|171.97|169.67|171.97|169.67|171.81|169.51|16
1652241450000|2022-05-11 03:57:30|171.9|169.6|171.85|169.55|171.95|169.65|171.85|169.55|9
1652241460000|2022-05-11 03:57:40|171.8|169.5|171.8|169.5|171.8|169.5|171.79|169.49|3
1652241470000|2022-05-11 03:57:50|171.79|169.49|171.72|169.42|171.85|169.55|171.71|169.41|13
1652241480000|2022-05-11 03:58:00|171.73|169.43|171.76|169.46|171.76|169.46|171.73|169.43|7
1652241490000|2022-05-11 03:58:10|171.68|169.38|171.76|169.46|171.76|169.46|171.68|169.38|6
1652241500000|2022-05-11 03:58:20|171.75|169.45|171.83|169.53|171.84|169.54|171.75|169.45|9
1652241510000|2022-05-11 03:58:30|171.81|169.51|171.83|169.53|171.84|169.54|171.8|169.5|7
1652241520000|2022-05-11 03:58:40|171.81|169.51|171.81|169.51|171.83|169.53|171.81|169.51|9
1652241530000|2022-05-11 03:58:50|171.77|169.47|171.66|169.36|171.8|169.5|171.65|169.35|11
1652241540000|2022-05-11 03:59:00|171.64|169.34|171.65|169.35|171.66|169.36|171.62|169.32|11
1652241550000|2022-05-11 03:59:10|171.58|169.28|171.54|169.24|171.6|169.3|171.54|169.24|9
1652241560000|2022-05-11 03:59:20|171.57|169.27|171.48|169.18|171.57|169.27|171.46|169.16|6
1652241570000|2022-05-11 03:59:30|171.52|169.22|171.48|169.18|171.53|169.23|171.48|169.18|3
1652241580000|2022-05-11 03:59:40|171.53|169.23|171.48|169.18|171.53|169.23|171.48|169.18|6
1652241590000|2022-05-11 03:59:50|171.56|169.26|171.48|169.18|171.56|169.26|171.48|169.18|3
1652241600000|2022-05-11 04:00:00|171.49|169.19|171.35|169.05|171.49|169.19|171.32|169.02|14
1652241610000|2022-05-11 04:00:10|171.38|169.08|171.19|168.89|171.38|169.08|171.17|168.87|8
1652241620000|2022-05-11 04:00:20|171.18|168.88|171.56|169.26|171.56|169.26|171.18|168.88|23
1652241630000|2022-05-11 04:00:30|171.61|169.31|171.71|169.41|171.76|169.46|171.55|169.25|15
1652241640000|2022-05-11 04:00:40|171.72|169.42|171.7|169.4|171.79|169.49|171.56|169.26|13
1652241650000|2022-05-11 04:00:50|171.64|169.34|171.78|169.48|171.8|169.5|171.64|169.34|15
1652241660000|2022-05-11 04:01:00|171.79|169.49|171.77|169.47|171.82|169.52|171.69|169.39|15
1652241670000|2022-05-11 04:01:10|171.78|169.48|171.88|169.58|171.9|169.6|171.78|169.48|11
1652241680000|2022-05-11 04:01:20|171.85|169.55|171.7|169.4|171.85|169.55|171.7|169.4|8
1652241690000|2022-05-11 04:01:30|171.69|169.39|171.7|169.4|171.8|169.5|171.67|169.37|10
1652241700000|2022-05-11 04:01:40|171.71|169.41|171.61|169.31|171.76|169.46|171.61|169.31|16
1652241710000|2022-05-11 04:01:50|171.67|169.37|171.63|169.33|171.67|169.37|171.53|169.23|11
1652241720000|2022-05-11 04:02:00|171.58|169.28|171.67|169.37|171.67|169.37|171.58|169.28|10
1652241730000|2022-05-11 04:02:10|171.66|169.36|171.74|169.44|171.74|169.44|171.66|169.36|6
1652241740000|2022-05-11 04:02:20|171.73|169.43|171.66|169.36|171.73|169.43|171.61|169.31|11
1652241750000|2022-05-11 04:02:30|171.64|169.34|171.65|169.35|171.66|169.36|171.62|169.32|11
1652241760000|2022-05-11 04:02:40|171.71|169.41|171.65|169.35|171.71|169.41|171.63|169.33|6
1652241770000|2022-05-11 04:02:50|171.7|169.4|171.65|169.35|171.71|169.41|171.64|169.34|7
1652241780000|2022-05-11 04:03:00|171.63|169.33|171.65|169.35|171.65|169.35|171.63|169.33|2
1652241790000|2022-05-11 04:03:10|171.64|169.34|171.57|169.27|171.67|169.37|171.55|169.25|14
1652241800000|2022-05-11 04:03:20|171.56|169.26|171.4|169.1|171.57|169.27|171.4|169.1|12
1652241810000|2022-05-11 04:03:30|171.41|169.11|171.4|169.1|171.47|169.17|171.31|169.01|5
1652241820000|2022-05-11 04:03:40|171.42|169.12|171.46|169.16|171.48|169.18|171.39|169.09|9
1652241830000|2022-05-11 04:03:50|171.47|169.17|171.48|169.18|171.5|169.2|171.46|169.16|11
1652241840000|2022-05-11 04:04:00|171.53|169.23|171.57|169.27|171.58|169.28|171.44|169.14|11
1652241850000|2022-05-11 04:04:10|171.58|169.28|171.65|169.35|171.74|169.44|171.58|169.28|11
1652241860000|2022-05-11 04:04:20|171.64|169.34|171.64|169.34|171.67|169.37|171.61|169.31|6
1652241870000|2022-05-11 04:04:30|171.65|169.35|171.71|169.41|171.73|169.43|171.62|169.32|13
1652241880000|2022-05-11 04:04:40|171.76|169.46|171.77|169.47|171.79|169.49|171.71|169.41|15
1652241890000|2022-05-11 04:04:50|171.76|169.46|171.76|169.46|171.77|169.47|171.75|169.45|4
1652241900000|2022-05-11 04:05:00|171.81|169.51|171.83|169.53|171.87|169.57|171.79|169.49|10
1652241910000|2022-05-11 04:05:10|171.8|169.5|171.79|169.49|171.8|169.5|171.79|169.49|4
1652241920000|2022-05-11 04:05:20|171.8|169.5|171.89|169.59|171.91|169.61|171.79|169.49|6
1652241930000|2022-05-11 04:05:30|171.88|169.58|171.92|169.62|171.92|169.62|171.88|169.58|5
1652241940000|2022-05-11 04:05:40|171.8|169.5|171.89|169.59|171.92|169.62|171.8|169.5|9
1652241950000|2022-05-11 04:05:50|171.9|169.6|171.97|169.67|171.97|169.67|171.9|169.6|2
1652241960000|2022-05-11 04:06:00|171.9|169.6|172.1|169.8|172.1|169.8|171.9|169.6|8
1652241970000|2022-05-11 04:06:10|172.11|169.81|172.09|169.79|172.12|169.82|172.09|169.79|7
1652241980000|2022-05-11 04:06:20|172.05|169.75|172|169.7|172.05|169.75|171.99|169.69|10
1652241990000|2022-05-11 04:06:30|172.01|169.71|171.89|169.59|172.06|169.76|171.88|169.58|19
1652242010000|2022-05-11 04:06:50|171.88|169.58|171.8|169.5|171.88|169.58|171.8|169.5|5
1652242020000|2022-05-11 04:07:00|171.79|169.49|171.79|169.49|171.84|169.54|171.78|169.48|6
1652242030000|2022-05-11 04:07:10|171.76|169.46|171.73|169.43|171.79|169.49|171.69|169.39|13
1652242040000|2022-05-11 04:07:20|171.72|169.42|171.88|169.58|171.88|169.58|171.69|169.39|10
1652242050000|2022-05-11 04:07:30|171.89|169.59|171.88|169.58|171.97|169.67|171.87|169.57|7
1652242060000|2022-05-11 04:07:40|171.86|169.56|171.89|169.59|171.89|169.59|171.86|169.56|2
1652242070000|2022-05-11 04:07:50|171.9|169.6|171.99|169.69|171.99|169.69|171.9|169.6|9
1652242080000|2022-05-11 04:08:00|172.06|169.76|172.17|169.87|172.25|169.95|171.99|169.69|11
1652242090000|2022-05-11 04:08:10|172.18|169.88|172.19|169.89|172.22|169.92|172.18|169.88|8
1652242100000|2022-05-11 04:08:20|172.16|169.86|172.15|169.85|172.17|169.87|172.09|169.79|5
1652242110000|2022-05-11 04:08:30|172.08|169.78|172|169.7|172.08|169.78|172|169.7|6
1652242120000|2022-05-11 04:08:40|172.01|169.71|172.13|169.83|172.13|169.83|172.01|169.71|6
1652242130000|2022-05-11 04:08:50|172.12|169.82|171.89|169.59|172.12|169.82|171.89|169.59|11
1652242140000|2022-05-11 04:09:00|171.91|169.61|171.78|169.48|171.91|169.61|171.78|169.48|8
1652242150000|2022-05-11 04:09:10|171.82|169.52|171.8|169.5|171.82|169.52|171.69|169.39|14
1652242160000|2022-05-11 04:09:20|171.81|169.51|171.92|169.62|171.92|169.62|171.81|169.51|4
1652242170000|2022-05-11 04:09:30|171.89|169.59|171.89|169.59|171.9|169.6|171.84|169.54|7
1652242180000|2022-05-11 04:09:40|171.88|169.58|171.8|169.5|171.88|169.58|171.8|169.5|3
1652242190000|2022-05-11 04:09:50|171.89|169.59|171.79|169.49|171.89|169.59|171.79|169.49|6
1652242200000|2022-05-11 04:10:00|171.86|169.56|171.8|169.5|171.89|169.59|171.79|169.49|5
1652242210000|2022-05-11 04:10:10|171.87|169.57|171.7|169.4|171.87|169.57|171.69|169.39|7
1652242220000|2022-05-11 04:10:20|171.69|169.39|171.68|169.38|171.79|169.49|171.67|169.37|10
1652242230000|2022-05-11 04:10:30|171.67|169.37|171.63|169.33|171.8|169.5|171.63|169.33|16
1652242240000|2022-05-11 04:10:40|171.62|169.32|171.11|168.81|171.69|169.39|171.11|168.81|21
1652242250000|2022-05-11 04:10:50|171.09|168.79|171.13|168.83|171.38|169.08|171.09|168.79|20
1652242260000|2022-05-11 04:11:00|171.1|168.8|170.95|168.65|171.11|168.81|170.95|168.65|11
1652242270000|2022-05-11 04:11:10|170.94|168.64|170.73|168.43|170.94|168.64|170.64|168.34|20
1652242280000|2022-05-11 04:11:20|170.69|168.39|170.86|168.56|170.86|168.56|170.69|168.39|7
1652242290000|2022-05-11 04:11:30|170.87|168.57|170.85|168.55|170.98|168.68|170.85|168.55|14
1652242300000|2022-05-11 04:11:40|170.84|168.54|170.8|168.5|170.86|168.56|170.8|168.5|7
1652242310000|2022-05-11 04:11:50|170.83|168.53|170.88|168.58|170.88|168.58|170.83|168.53|2
1652242320000|2022-05-11 04:12:00|170.89|168.59|170.96|168.66|170.98|168.68|170.89|168.59|16
1652242330000|2022-05-11 04:12:10|170.9|168.6|170.9|168.6|170.94|168.64|170.9|168.6|6
1652242340000|2022-05-11 04:12:20|170.89|168.59|170.68|168.38|170.89|168.59|170.68|168.38|12
1652242350000|2022-05-11 04:12:30|170.69|168.39|170.69|168.39|170.69|168.39|170.69|168.39|1
1652242360000|2022-05-11 04:12:40|170.74|168.44|170.7|168.4|170.8|168.5|170.62|168.32|14
1652242370000|2022-05-11 04:12:50|170.73|168.43|170.56|168.26|170.73|168.43|170.52|168.22|14
1652242380000|2022-05-11 04:13:00|170.52|168.22|170.5|168.2|170.59|168.29|170.41|168.11|17
1652242390000|2022-05-11 04:13:10|170.49|168.19|170.49|168.19|170.5|168.2|170.49|168.19|3
1652242400000|2022-05-11 04:13:20|170.57|168.27|170.43|168.13|170.57|168.27|170.4|168.1|16
1652242410000|2022-05-11 04:13:30|170.41|168.11|170.44|168.14|170.56|168.26|170.38|168.08|17
1652242420000|2022-05-11 04:13:40|170.5|168.2|170.48|168.18|170.52|168.22|170.3|168|13
1652242430000|2022-05-11 04:13:50|170.41|168.11|170.58|168.28|170.58|168.28|170.41|168.11|12
1652242440000|2022-05-11 04:14:00|170.56|168.26|170.46|168.16|170.57|168.27|170.44|168.14|11
1652242450000|2022-05-11 04:14:10|170.47|168.17|170.7|168.4|170.72|168.42|170.47|168.17|16
1652242460000|2022-05-11 04:14:20|170.69|168.39|170.7|168.4|170.7|168.4|170.63|168.33|10
1652242470000|2022-05-11 04:14:30|170.72|168.42|170.71|168.41|170.74|168.44|170.71|168.41|4
1652242480000|2022-05-11 04:14:40|170.74|168.44|170.67|168.37|170.77|168.47|170.66|168.36|13
1652242490000|2022-05-11 04:14:50|170.68|168.38|170.65|168.35|170.76|168.46|170.65|168.35|15
1652242500000|2022-05-11 04:15:00|170.67|168.37|170.58|168.28|170.68|168.38|170.58|168.28|9
1652242510000|2022-05-11 04:15:10|170.61|168.31|170.49|168.19|170.61|168.31|170.48|168.18|15
1652242520000|2022-05-11 04:15:20|170.51|168.21|170.76|168.46|170.76|168.46|170.5|168.2|13
1652242530000|2022-05-11 04:15:30|170.77|168.47|170.98|168.68|170.99|168.69|170.73|168.43|15
1652242540000|2022-05-11 04:15:40|171|168.7|171.18|168.88|171.2|168.9|170.98|168.68|13
1652242550000|2022-05-11 04:15:50|171.19|168.89|171.36|169.06|171.37|169.07|171.18|168.88|12
1652242560000|2022-05-11 04:16:00|171.42|169.12|171.74|169.44|171.74|169.44|171.42|169.12|17
1652242570000|2022-05-11 04:16:10|171.75|169.45|171.71|169.41|171.87|169.57|171.6|169.3|24
1652242580000|2022-05-11 04:16:20|171.69|169.39|171.56|169.26|171.69|169.39|171.55|169.25|16
1652242590000|2022-05-11 04:16:30|171.57|169.27|171.56|169.26|171.6|169.3|171.56|169.26|13
1652242600000|2022-05-11 04:16:40|171.57|169.27|171.48|169.18|171.59|169.29|171.46|169.16|13
1652242610000|2022-05-11 04:16:50|171.46|169.16|171.65|169.35|171.66|169.36|171.46|169.16|21
1652242620000|2022-05-11 04:17:00|171.59|169.29|171.58|169.28|171.59|169.29|171.53|169.23|12
1652242630000|2022-05-11 04:17:10|171.59|169.29|171.4|169.1|171.6|169.3|171.4|169.1|12
1652242640000|2022-05-11 04:17:20|171.39|169.09|171.56|169.26|171.58|169.28|171.39|169.09|12
1652242650000|2022-05-11 04:17:30|171.55|169.25|171.55|169.25|171.61|169.31|171.55|169.25|10
1652242660000|2022-05-11 04:17:40|171.49|169.19|171.38|169.08|171.59|169.29|171.38|169.08|11
1652242670000|2022-05-11 04:17:50|171.37|169.07|171.47|169.17|171.49|169.19|171.37|169.07|12
1652242680000|2022-05-11 04:18:00|171.46|169.16|171.32|169.02|171.49|169.19|171.32|169.02|13
1652242690000|2022-05-11 04:18:10|171.3|169|171.39|169.09|171.45|169.15|171.3|169|11
1652242700000|2022-05-11 04:18:20|171.38|169.08|171.36|169.06|171.39|169.09|171.27|168.97|12
1652242710000|2022-05-11 04:18:30|171.37|169.07|171.37|169.07|171.44|169.14|171.36|169.06|11
1652242720000|2022-05-11 04:18:40|171.36|169.06|171.01|168.71|171.43|169.13|171.01|168.71|19
1652242730000|2022-05-11 04:18:50|171|168.7|170.97|168.67|171|168.7|170.92|168.62|12
1652242740000|2022-05-11 04:19:00|170.94|168.64|170.71|168.41|170.94|168.64|170.71|168.41|12
1652242750000|2022-05-11 04:19:10|170.69|168.39|170.7|168.4|170.84|168.54|170.6|168.3|22
1652242760000|2022-05-11 04:19:20|170.71|168.41|170.79|168.49|170.85|168.55|170.68|168.38|11
1652242770000|2022-05-11 04:19:30|170.78|168.48|170.98|168.68|170.98|168.68|170.72|168.42|15
1652242780000|2022-05-11 04:19:40|170.99|168.69|170.99|168.69|170.99|168.69|170.89|168.59|11
1652242790000|2022-05-11 04:19:50|171.06|168.76|171.08|168.78|171.11|168.81|170.98|168.68|15
1652242800000|2022-05-11 04:20:00|171.09|168.79|171.36|169.06|171.36|169.06|171.09|168.79|14
1652242810000|2022-05-11 04:20:10|171.38|169.08|171.45|169.15|171.49|169.19|171.38|169.08|9
1652242820000|2022-05-11 04:20:20|171.44|169.14|171.45|169.15|171.5|169.2|171.44|169.14|9
1652242830000|2022-05-11 04:20:30|171.46|169.16|171.64|169.34|171.64|169.34|171.46|169.16|14
1652242840000|2022-05-11 04:20:40|171.65|169.35|171.58|169.28|171.65|169.35|171.55|169.25|9
1652242850000|2022-05-11 04:20:50|171.63|169.33|171.49|169.19|171.63|169.33|171.35|169.05|12
1652242860000|2022-05-11 04:21:00|171.48|169.18|171.45|169.15|171.52|169.22|171.39|169.09|17
1652242870000|2022-05-11 04:21:10|171.46|169.16|171.48|169.18|171.49|169.19|171.4|169.1|11
1652242880000|2022-05-11 04:21:20|171.47|169.17|171.47|169.17|171.47|169.17|171.44|169.14|16
1652242890000|2022-05-11 04:21:30|171.46|169.16|171.1|168.8|171.46|169.16|171.1|168.8|17
1652242900000|2022-05-11 04:21:40|171.08|168.78|170.95|168.65|171.09|168.79|170.95|168.65|10
1652242910000|2022-05-11 04:21:50|170.9|168.6|170.88|168.58|170.9|168.6|170.88|168.58|4
1652242920000|2022-05-11 04:22:00|170.89|168.59|170.8|168.5|170.9|168.6|170.8|168.5|7
1652242930000|2022-05-11 04:22:10|170.88|168.58|170.9|168.6|170.99|168.69|170.88|168.58|12
1652242940000|2022-05-11 04:22:20|170.92|168.62|171.09|168.79|171.09|168.79|170.92|168.62|10
1652242950000|2022-05-11 04:22:30|171.1|168.8|171.47|169.17|171.48|169.18|171.1|168.8|17
1652242960000|2022-05-11 04:22:40|171.46|169.16|171.54|169.24|171.55|169.25|171.41|169.11|14
1652242970000|2022-05-11 04:22:50|171.6|169.3|171.68|169.38|171.72|169.42|171.58|169.28|12
1652242980000|2022-05-11 04:23:00|171.69|169.39|171.88|169.58|171.88|169.58|171.69|169.39|17
1652242990000|2022-05-11 04:23:10|171.87|169.57|171.78|169.48|171.88|169.58|171.78|169.48|12
1652243000000|2022-05-11 04:23:20|171.77|169.47|171.75|169.45|171.8|169.5|171.6|169.3|14
1652243010000|2022-05-11 04:23:30|171.78|169.48|171.73|169.43|171.86|169.56|171.69|169.39|16
1652243020000|2022-05-11 04:23:40|171.72|169.42|171.71|169.41|171.74|169.44|171.65|169.35|10
1652243030000|2022-05-11 04:23:50|171.67|169.37|171.48|169.18|171.68|169.38|171.48|169.18|17
1652243040000|2022-05-11 04:24:00|171.41|169.11|171.06|168.76|171.5|169.2|171.05|168.75|19
1652243050000|2022-05-11 04:24:10|171.03|168.73|171|168.7|171.08|168.78|171|168.7|11
1652243060000|2022-05-11 04:24:20|171.01|168.71|170.93|168.63|171.02|168.72|170.93|168.63|8
1652243070000|2022-05-11 04:24:30|170.92|168.62|170.74|168.44|170.92|168.62|170.65|168.35|23
1652243080000|2022-05-11 04:24:40|170.75|168.45|170.79|168.49|170.8|168.5|170.75|168.45|7
1652243090000|2022-05-11 04:24:50|170.8|168.5|171.01|168.71|171.01|168.71|170.79|168.49|13
1652243100000|2022-05-11 04:25:00|170.99|168.69|170.98|168.68|171.12|168.82|170.97|168.67|14
1652243110000|2022-05-11 04:25:10|170.97|168.67|171.03|168.73|171.07|168.77|170.93|168.63|12
1652243120000|2022-05-11 04:25:20|171.05|168.75|171.58|169.28|171.58|169.28|171.05|168.75|14
1652243130000|2022-05-11 04:25:30|171.57|169.27|171.52|169.22|171.59|169.29|171.48|169.18|17
1652243140000|2022-05-11 04:25:40|171.65|169.35|171.69|169.39|171.69|169.39|171.65|169.35|5
1652243150000|2022-05-11 04:25:50|171.7|169.4|171.87|169.57|171.87|169.57|171.7|169.4|13
1652243160000|2022-05-11 04:26:00|171.93|169.63|172.1|169.8|172.1|169.8|171.87|169.57|12
1652243170000|2022-05-11 04:26:10|172.06|169.76|171.89|169.59|172.06|169.76|171.88|169.58|15
1652243180000|2022-05-11 04:26:20|171.88|169.58|172.07|169.77|172.07|169.77|171.88|169.58|18
1652243190000|2022-05-11 04:26:30|172|169.7|171.99|169.69|172|169.7|171.89|169.59|12
1652243200000|2022-05-11 04:26:40|171.92|169.62|171.89|169.59|171.99|169.69|171.89|169.59|7
1652243210000|2022-05-11 04:26:50|171.9|169.6|171.89|169.59|171.9|169.6|171.86|169.56|6
1652243220000|2022-05-11 04:27:00|171.88|169.58|171.79|169.49|171.89|169.59|171.78|169.48|8
1652243230000|2022-05-11 04:27:10|171.8|169.5|171.95|169.65|171.96|169.66|171.8|169.5|15
1652243240000|2022-05-11 04:27:20|171.93|169.63|171.9|169.6|171.98|169.68|171.9|169.6|12
1652243250000|2022-05-11 04:27:30|171.89|169.59|171.89|169.59|171.9|169.6|171.85|169.55|6
1652243260000|2022-05-11 04:27:40|171.88|169.58|171.88|169.58|171.88|169.58|171.88|169.58|1
1652243270000|2022-05-11 04:27:50|171.89|169.59|171.98|169.68|172.08|169.78|171.89|169.59|17
1652243280000|2022-05-11 04:28:00|171.97|169.67|171.98|169.68|172|169.7|171.91|169.61|11
1652243290000|2022-05-11 04:28:10|171.99|169.69|171.81|169.51|171.99|169.69|171.78|169.48|12
1652243300000|2022-05-11 04:28:20|171.84|169.54|171.99|169.69|172.07|169.77|171.8|169.5|16
1652243310000|2022-05-11 04:28:30|171.98|169.68|171.99|169.69|171.99|169.69|171.93|169.63|9
1652243320000|2022-05-11 04:28:40|172.06|169.76|172.15|169.85|172.15|169.85|172.06|169.76|7
1652243330000|2022-05-11 04:28:50|172.1|169.8|172.18|169.88|172.2|169.9|172.09|169.79|9
1652243340000|2022-05-11 04:29:00|172.12|169.82|172.01|169.71|172.13|169.83|172|169.7|12
1652243350000|2022-05-11 04:29:10|172.08|169.78|172.09|169.79|172.11|169.81|172.08|169.78|3
1652243360000|2022-05-11 04:29:20|172.1|169.8|172.01|169.71|172.1|169.8|172.01|169.71|3
1652243370000|2022-05-11 04:29:30|172.02|169.72|172|169.7|172.02|169.72|172|169.7|3
1652243380000|2022-05-11 04:29:40|171.99|169.69|171.92|169.62|172|169.7|171.92|169.62|10
1652243390000|2022-05-11 04:29:50|171.91|169.61|171.98|169.68|171.98|169.68|171.91|169.61|3
1652243400000|2022-05-11 04:30:00|171.99|169.69|172.09|169.79|172.17|169.87|171.99|169.69|15
1652243410000|2022-05-11 04:30:10|172.08|169.78|171.89|169.59|172.08|169.78|171.89|169.59|8
1652243420000|2022-05-11 04:30:20|171.88|169.58|171.79|169.49|171.88|169.58|171.78|169.48|4
1652243430000|2022-05-11 04:30:30|171.78|169.48|171.75|169.45|171.78|169.48|171.75|169.45|2
1652243440000|2022-05-11 04:30:40|171.86|169.56|171.73|169.43|171.86|169.56|171.73|169.43|4
1652243450000|2022-05-11 04:30:50|171.71|169.41|171.63|169.33|171.79|169.49|171.63|169.33|10
1652243460000|2022-05-11 04:31:00|171.68|169.38|171.76|169.46|171.76|169.46|171.61|169.31|10
1652243470000|2022-05-11 04:31:10|171.75|169.45|171.66|169.36|171.75|169.45|171.66|169.36|10
1652243480000|2022-05-11 04:31:20|171.67|169.37|171.68|169.38|171.75|169.45|171.65|169.35|12
1652243490000|2022-05-11 04:31:30|171.67|169.37|171.71|169.41|171.76|169.46|171.66|169.36|6
1652243500000|2022-05-11 04:31:40|171.63|169.33|171.66|169.36|171.75|169.45|171.63|169.33|18
1652243510000|2022-05-11 04:31:50|171.63|169.33|171.55|169.25|171.64|169.34|171.45|169.15|12
1652243520000|2022-05-11 04:32:00|171.56|169.26|171.59|169.29|171.59|169.29|171.56|169.26|7
1652243530000|2022-05-11 04:32:10|171.58|169.28|171.51|169.21|171.59|169.29|171.51|169.21|10
1652243540000|2022-05-11 04:32:20|171.5|169.2|171.52|169.22|171.52|169.22|171.46|169.16|10
1652243550000|2022-05-11 04:32:30|171.48|169.18|171.51|169.21|171.57|169.27|171.48|169.18|8
1652243560000|2022-05-11 04:32:40|171.52|169.22|171.55|169.25|171.55|169.25|171.47|169.17|10
1652243570000|2022-05-11 04:32:50|171.56|169.26|171.57|169.27|171.61|169.31|171.55|169.25|8
1652243580000|2022-05-11 04:33:00|171.56|169.26|171.62|169.32|171.64|169.34|171.52|169.22|17
1652243590000|2022-05-11 04:33:10|171.63|169.33|171.63|169.33|171.67|169.37|171.58|169.28|18
1652243600000|2022-05-11 04:33:20|171.64|169.34|171.79|169.49|171.82|169.52|171.64|169.34|13
1652243610000|2022-05-11 04:33:30|171.65|169.35|171.68|169.38|171.71|169.41|171.62|169.32|10
1652243620000|2022-05-11 04:33:40|171.55|169.25|171.58|169.28|171.59|169.29|171.53|169.23|7
1652243630000|2022-05-11 04:33:50|171.59|169.29|171.59|169.29|171.62|169.32|171.54|169.24|8
1652243640000|2022-05-11 04:34:00|171.67|169.37|171.59|169.29|171.67|169.37|171.57|169.27|12
1652243650000|2022-05-11 04:34:10|171.6|169.3|171.8|169.5|171.87|169.57|171.58|169.28|20
1652243660000|2022-05-11 04:34:20|171.79|169.49|171.7|169.4|171.79|169.49|171.7|169.4|4
1652243670000|2022-05-11 04:34:30|171.86|169.56|171.86|169.56|171.86|169.56|171.71|169.41|13
1652243680000|2022-05-11 04:34:40|171.7|169.4|171.67|169.37|171.76|169.46|171.66|169.36|14
1652243690000|2022-05-11 04:34:50|171.66|169.36|171.58|169.28|171.7|169.4|171.57|169.27|15
1652243700000|2022-05-11 04:35:00|171.61|169.31|171.59|169.29|171.61|169.31|171.57|169.27|16
1652243710000|2022-05-11 04:35:10|171.6|169.3|171.73|169.43|171.73|169.43|171.55|169.25|14
1652243720000|2022-05-11 04:35:20|171.78|169.48|171.55|169.25|171.78|169.48|171.47|169.17|15
1652243730000|2022-05-11 04:35:30|171.54|169.24|171.58|169.28|171.59|169.29|171.54|169.24|4
1652243740000|2022-05-11 04:35:40|171.49|169.19|171.56|169.26|171.56|169.26|171.45|169.15|7
1652243750000|2022-05-11 04:35:50|171.61|169.31|171.67|169.37|171.72|169.42|171.61|169.31|7
1652243760000|2022-05-11 04:36:00|171.65|169.35|171.59|169.29|171.66|169.36|171.59|169.29|4
1652243770000|2022-05-11 04:36:10|171.65|169.35|171.78|169.48|171.78|169.48|171.65|169.35|12
1652243780000|2022-05-11 04:36:20|171.77|169.47|171.88|169.58|171.92|169.62|171.77|169.47|12
1652243790000|2022-05-11 04:36:30|171.87|169.57|171.79|169.49|171.87|169.57|171.79|169.49|2
1652243800000|2022-05-11 04:36:40|171.8|169.5|171.9|169.6|171.9|169.6|171.79|169.49|10
1652243810000|2022-05-11 04:36:50|171.89|169.59|171.91|169.61|171.91|169.61|171.84|169.54|14
1652243820000|2022-05-11 04:37:00|171.88|169.58|171.82|169.52|171.88|169.58|171.78|169.48|12
1652243830000|2022-05-11 04:37:10|171.85|169.55|171.67|169.37|171.85|169.55|171.65|169.35|13
1652243840000|2022-05-11 04:37:20|171.69|169.39|171.49|169.19|171.69|169.39|171.49|169.19|12
1652243850000|2022-05-11 04:37:30|171.45|169.15|171.41|169.11|171.49|169.19|171.4|169.1|14
1652243860000|2022-05-11 04:37:40|171.49|169.19|171.41|169.11|171.49|169.19|171.41|169.11|8
1652243870000|2022-05-11 04:37:50|171.36|169.06|171.1|168.8|171.36|169.06|171.1|168.8|7
1652243880000|2022-05-11 04:38:00|171.09|168.79|171.01|168.71|171.09|168.79|171|168.7|4
1652243890000|2022-05-11 04:38:10|171|168.7|170.98|168.68|171|168.7|170.89|168.59|13
1652243900000|2022-05-11 04:38:20|170.97|168.67|170.89|168.59|170.98|168.68|170.86|168.56|9
1652243910000|2022-05-11 04:38:30|170.88|168.58|170.89|168.59|170.89|168.59|170.8|168.5|9
1652243920000|2022-05-11 04:38:40|170.9|168.6|170.86|168.56|170.91|168.61|170.8|168.5|18
1652243930000|2022-05-11 04:38:50|170.73|168.43|170.74|168.44|170.74|168.44|170.73|168.43|2
1652243940000|2022-05-11 04:39:00|170.73|168.43|170.69|168.39|170.79|168.49|170.67|168.37|19
1652243950000|2022-05-11 04:39:10|170.68|168.38|170.79|168.49|170.79|168.49|170.68|168.38|13
1652243960000|2022-05-11 04:39:20|170.83|168.53|170.99|168.69|170.99|168.69|170.83|168.53|11
1652243970000|2022-05-11 04:39:30|171|168.7|171.08|168.78|171.1|168.8|171|168.7|7
1652243980000|2022-05-11 04:39:40|171.11|168.81|171.34|169.04|171.42|169.12|171.11|168.81|13
1652243990000|2022-05-11 04:39:50|171.33|169.03|171.1|168.8|171.33|169.03|171.1|168.8|4
1652244000000|2022-05-11 04:40:00|171.16|168.86|171.37|169.07|171.44|169.14|171.16|168.86|16
1652244010000|2022-05-11 04:40:10|171.39|169.09|171.37|169.07|171.43|169.13|171.15|168.85|16
1652244020000|2022-05-11 04:40:20|171.42|169.12|171.44|169.14|171.44|169.14|171.38|169.08|7
1652244030000|2022-05-11 04:40:30|171.4|169.1|171.48|169.18|171.48|169.18|171.39|169.09|12
1652244040000|2022-05-11 04:40:40|171.47|169.17|171.44|169.14|171.48|169.18|171.41|169.11|9
1652244050000|2022-05-11 04:40:50|171.39|169.09|171.41|169.11|171.43|169.13|171.38|169.08|4
1652244060000|2022-05-11 04:41:00|171.38|169.08|171.48|169.18|171.51|169.21|171.37|169.07|12
1652244070000|2022-05-11 04:41:10|171.49|169.19|171.58|169.28|171.66|169.36|171.49|169.19|12
1652244080000|2022-05-11 04:41:20|171.57|169.27|171.54|169.24|171.57|169.27|171.54|169.24|13
1652244090000|2022-05-11 04:41:30|171.48|169.18|171.44|169.14|171.49|169.19|171.39|169.09|8
1652244100000|2022-05-11 04:41:40|171.43|169.13|171.04|168.74|171.43|169.13|171.04|168.74|15
1652244110000|2022-05-11 04:41:50|171.03|168.73|170.81|168.51|171.03|168.73|170.81|168.51|16
1652244120000|2022-05-11 04:42:00|170.8|168.5|170.77|168.47|170.82|168.52|170.63|168.33|15
1652244130000|2022-05-11 04:42:10|170.78|168.48|170.99|168.69|170.99|168.69|170.78|168.48|14
1652244140000|2022-05-11 04:42:20|171.03|168.73|170.92|168.62|171.03|168.73|170.92|168.62|5
1652244150000|2022-05-11 04:42:30|170.93|168.63|170.82|168.52|170.93|168.63|170.81|168.51|10
1652244160000|2022-05-11 04:42:40|170.81|168.51|170.67|168.37|170.81|168.51|170.67|168.37|21
1652244170000|2022-05-11 04:42:50|170.66|168.36|170.45|168.15|170.67|168.37|170.34|168.04|16
1652244180000|2022-05-11 04:43:00|170.46|168.16|170.55|168.25|170.56|168.26|170.46|168.16|13
1652244190000|2022-05-11 04:43:10|170.57|168.27|170.6|168.3|170.6|168.3|170.54|168.24|9
1652244200000|2022-05-11 04:43:20|170.49|168.19|170.49|168.19|170.5|168.2|170.45|168.15|11
1652244210000|2022-05-11 04:43:30|170.54|168.24|170.57|168.27|170.58|168.28|170.54|168.24|8
1652244220000|2022-05-11 04:43:40|170.58|168.28|170.56|168.26|170.59|168.29|170.52|168.22|11
1652244230000|2022-05-11 04:43:50|170.66|168.36|170.56|168.26|170.66|168.36|170.51|168.21|13
1652244240000|2022-05-11 04:44:00|170.5|168.2|170.6|168.3|170.6|168.3|170.48|168.18|14
1652244250000|2022-05-11 04:44:10|170.59|168.29|170.56|168.26|170.61|168.31|170.5|168.2|16
1652244260000|2022-05-11 04:44:20|170.52|168.22|170.06|167.76|170.56|168.26|170.05|167.75|19
1652244270000|2022-05-11 04:44:30|170.05|167.75|170.11|167.81|170.26|167.96|170|167.7|18
1652244280000|2022-05-11 04:44:40|170.1|167.8|170.01|167.71|170.1|167.8|169.94|167.64|13
1652244290000|2022-05-11 04:44:50|170.08|167.78|170.07|167.77|170.09|167.79|169.99|167.69|14
1652244300000|2022-05-11 04:45:00|170.08|167.78|169.89|167.59|170.1|167.8|169.89|167.59|17
1652244310000|2022-05-11 04:45:10|169.86|167.56|169.98|167.68|169.98|167.68|169.83|167.53|13
1652244320000|2022-05-11 04:45:20|169.97|167.67|169.86|167.56|169.98|167.68|169.84|167.54|13
1652244330000|2022-05-11 04:45:30|169.87|167.57|169.89|167.59|169.98|167.68|169.87|167.57|9
1652244340000|2022-05-11 04:45:40|169.9|167.6|169.98|167.68|169.98|167.68|169.89|167.59|8
1652244350000|2022-05-11 04:45:50|170|167.7|170.19|167.89|170.19|167.89|169.99|167.69|10
1652244360000|2022-05-11 04:46:00|170.18|167.88|170.09|167.79|170.2|167.9|170.08|167.78|10
1652244370000|2022-05-11 04:46:10|170.08|167.78|169.98|167.68|170.09|167.79|169.92|167.62|11
1652244380000|2022-05-11 04:46:20|169.99|167.69|169.88|167.58|169.99|167.69|169.85|167.55|12
1652244390000|2022-05-11 04:46:30|169.82|167.52|169.79|167.49|169.89|167.59|169.65|167.35|21
1652244400000|2022-05-11 04:46:40|169.8|167.5|169.88|167.58|169.89|167.59|169.8|167.5|5
1652244410000|2022-05-11 04:46:50|169.85|167.55|169.8|167.5|169.88|167.58|169.8|167.5|3
1652244420000|2022-05-11 04:47:00|169.81|167.51|169.73|167.43|169.87|167.57|169.7|167.4|20
1652244430000|2022-05-11 04:47:10|169.74|167.44|169.73|167.43|169.79|167.49|169.73|167.43|9
1652244440000|2022-05-11 04:47:20|169.74|167.44|169.79|167.49|169.82|167.52|169.67|167.37|18
1652244450000|2022-05-11 04:47:30|169.78|167.48|169.99|167.69|170.07|167.77|169.78|167.48|16
1652244460000|2022-05-11 04:47:40|170.05|167.75|170.07|167.77|170.28|167.98|170.05|167.75|19
1652244470000|2022-05-11 04:47:50|170.05|167.75|169.89|167.59|170.09|167.79|169.89|167.59|11
1652244480000|2022-05-11 04:48:00|169.88|167.58|169.99|167.69|170.09|167.79|169.88|167.58|17
1652244490000|2022-05-11 04:48:10|169.97|167.67|169.99|167.69|170|167.7|169.89|167.59|10
1652244500000|2022-05-11 04:48:20|170|167.7|170.09|167.79|170.09|167.79|169.99|167.69|14
1652244510000|2022-05-11 04:48:30|170.07|167.77|170.34|168.04|170.35|168.05|170.07|167.77|10
1652244520000|2022-05-11 04:48:40|170.42|168.12|170.43|168.13|170.43|168.13|170.31|168.01|8
1652244530000|2022-05-11 04:48:50|170.44|168.14|170.37|168.07|170.44|168.14|170.35|168.05|11
1652244540000|2022-05-11 04:49:00|170.42|168.12|170.39|168.09|170.48|168.18|170.38|168.08|16
1652244550000|2022-05-11 04:49:10|170.43|168.13|170.39|168.09|170.43|168.13|170.1|167.8|20
1652244560000|2022-05-11 04:49:20|170.4|168.1|170.33|168.03|170.42|168.12|170.32|168.02|8
1652244570000|2022-05-11 04:49:30|170.32|168.02|170.39|168.09|170.4|168.1|170.3|168|8
1652244580000|2022-05-11 04:49:40|170.38|168.08|170.09|167.79|170.38|168.08|170.09|167.79|8
1652244590000|2022-05-11 04:49:50|170.1|167.8|170.05|167.75|170.18|167.88|170.02|167.72|17
1652244600000|2022-05-11 04:50:00|170.08|167.78|169.82|167.52|170.08|167.78|169.79|167.49|9
1652244610000|2022-05-11 04:50:10|169.85|167.55|169.84|167.54|169.98|167.68|169.84|167.54|12
1652244620000|2022-05-11 04:50:20|169.79|167.49|169.87|167.57|169.87|167.57|169.79|167.49|4
1652244630000|2022-05-11 04:50:30|169.88|167.58|169.85|167.55|169.9|167.6|169.82|167.52|15
1652244640000|2022-05-11 04:50:40|169.83|167.53|169.73|167.43|169.83|167.53|169.73|167.43|12
1652244650000|2022-05-11 04:50:50|169.72|167.42|169.76|167.46|169.86|167.56|169.72|167.42|13
1652244660000|2022-05-11 04:51:00|169.77|167.47|169.78|167.48|169.89|167.59|169.76|167.46|11
1652244670000|2022-05-11 04:51:10|169.77|167.47|169.83|167.53|169.86|167.56|169.5|167.2|29
1652244680000|2022-05-11 04:51:20|169.85|167.55|169.94|167.64|169.94|167.64|169.79|167.49|10
1652244690000|2022-05-11 04:51:30|169.95|167.65|169.98|167.68|170.06|167.76|169.9|167.6|21
1652244700000|2022-05-11 04:51:40|169.97|167.67|170.09|167.79|170.16|167.86|169.94|167.64|19
1652244710000|2022-05-11 04:51:50|170.1|167.8|170.08|167.78|170.36|168.06|170.08|167.78|13
1652244720000|2022-05-11 04:52:00|170.02|167.72|170.26|167.96|170.29|167.99|170|167.7|22
1652244730000|2022-05-11 04:52:10|170.2|167.9|170.39|168.09|170.4|168.1|170.2|167.9|7
1652244740000|2022-05-11 04:52:20|170.38|168.08|170.03|167.73|170.39|168.09|170.03|167.73|15
1652244750000|2022-05-11 04:52:30|170.02|167.72|169.95|167.65|170.02|167.72|169.94|167.64|16
1652244760000|2022-05-11 04:52:40|169.93|167.63|169.88|167.58|169.93|167.63|169.78|167.48|17
1652244770000|2022-05-11 04:52:50|169.89|167.59|169.79|167.49|169.89|167.59|169.71|167.41|14
1652244780000|2022-05-11 04:53:00|169.77|167.47|169.81|167.51|169.81|167.51|169.77|167.47|10
1652244790000|2022-05-11 04:53:10|169.79|167.49|169.81|167.51|169.81|167.51|169.62|167.32|11
1652244800000|2022-05-11 04:53:20|169.72|167.42|169.69|167.39|169.82|167.52|169.68|167.38|9
1652244810000|2022-05-11 04:53:30|169.65|167.35|169.79|167.49|169.81|167.51|169.6|167.3|14
1652244820000|2022-05-11 04:53:40|169.78|167.48|169.99|167.69|169.99|167.69|169.78|167.48|13
1652244830000|2022-05-11 04:53:50|170|167.7|170.09|167.79|170.27|167.97|170|167.7|18
1652244840000|2022-05-11 04:54:00|170.17|167.87|170.46|168.16|170.47|168.17|170.17|167.87|26
1652244850000|2022-05-11 04:54:10|170.47|168.17|170.56|168.26|170.63|168.33|170.47|168.17|14
1652244860000|2022-05-11 04:54:20|170.58|168.28|170.6|168.3|170.64|168.34|170.56|168.26|10
1652244870000|2022-05-11 04:54:30|170.57|168.27|170.52|168.22|170.57|168.27|170.48|168.18|10
1652244880000|2022-05-11 04:54:40|170.53|168.23|170.61|168.31|170.61|168.31|170.5|168.2|9
1652244890000|2022-05-11 04:54:50|170.58|168.28|170.53|168.23|170.64|168.34|170.53|168.23|10
1652244900000|2022-05-11 04:55:00|170.48|168.18|170.56|168.26|170.56|168.26|170.48|168.18|8
1652244910000|2022-05-11 04:55:10|170.57|168.27|170.67|168.37|170.77|168.47|170.57|168.27|18
1652244920000|2022-05-11 04:55:20|170.68|168.38|170.68|168.38|170.76|168.46|170.64|168.34|10
1652244930000|2022-05-11 04:55:30|170.69|168.39|170.63|168.33|170.74|168.44|170.63|168.33|16
1652244940000|2022-05-11 04:55:40|170.67|168.37|170.66|168.36|170.69|168.39|170.66|168.36|4
1652244950000|2022-05-11 04:55:50|170.64|168.34|170.43|168.13|170.72|168.42|170.43|168.13|16
1652244960000|2022-05-11 04:56:00|170.34|168.04|170.04|167.74|170.34|168.04|169.99|167.69|22
1652244970000|2022-05-11 04:56:10|170|167.7|170|167.7|170.04|167.74|169.97|167.67|11
1652244980000|2022-05-11 04:56:20|169.97|167.67|169.79|167.49|169.97|167.67|169.79|167.49|11
1652244990000|2022-05-11 04:56:30|169.76|167.46|169.78|167.48|169.88|167.58|169.76|167.46|12
1652245000000|2022-05-11 04:56:40|169.77|167.47|169.79|167.49|169.79|167.49|169.63|167.33|22
1652245010000|2022-05-11 04:56:50|169.84|167.54|169.88|167.58|169.9|167.6|169.84|167.54|9
1652245020000|2022-05-11 04:57:00|169.89|167.59|170.35|168.05|170.36|168.06|169.89|167.59|21
1652245030000|2022-05-11 04:57:10|170.3|168|170.64|168.34|170.67|168.37|170.3|168|16
1652245040000|2022-05-11 04:57:20|170.58|168.28|170.58|168.28|170.61|168.31|170.48|168.18|14
1652245050000|2022-05-11 04:57:30|170.59|168.29|170.56|168.26|170.63|168.33|170.56|168.26|10
1652245060000|2022-05-11 04:57:40|170.55|168.25|170.68|168.38|170.68|168.38|170.51|168.21|15
1652245070000|2022-05-11 04:57:50|170.63|168.33|170.58|168.28|170.67|168.37|170.57|168.27|14
1652245080000|2022-05-11 04:58:00|170.57|168.27|170.62|168.32|170.66|168.36|170.57|168.27|17
1652245090000|2022-05-11 04:58:10|170.57|168.27|170.48|168.18|170.57|168.27|170.44|168.14|14
1652245100000|2022-05-11 04:58:20|170.41|168.11|170.1|167.8|170.46|168.16|170.1|167.8|14
1652245110000|2022-05-11 04:58:30|170.09|167.79|169.97|167.67|170.09|167.79|169.97|167.67|13
1652245120000|2022-05-11 04:58:40|169.99|167.69|169.99|167.69|170.08|167.78|169.92|167.62|15
1652245130000|2022-05-11 04:58:50|170|167.7|169.89|167.59|170|167.7|169.89|167.59|7
1652245140000|2022-05-11 04:59:00|169.9|167.6|169.82|167.52|169.97|167.67|169.81|167.51|11
1652245150000|2022-05-11 04:59:10|169.94|167.64|169.94|167.64|169.98|167.68|169.85|167.55|13
1652245160000|2022-05-11 04:59:20|169.89|167.59|169.89|167.59|169.94|167.64|169.89|167.59|6
1652245170000|2022-05-11 04:59:30|169.9|167.6|169.99|167.69|170|167.7|169.9|167.6|11
1652245180000|2022-05-11 04:59:40|170|167.7|169.89|167.59|170|167.7|169.89|167.59|9
1652245190000|2022-05-11 04:59:50|169.9|167.6|169.96|167.66|169.96|167.66|169.9|167.6|2
1652245200000|2022-05-11 05:00:00|169.95|167.65|169.89|167.59|170.08|167.78|169.89|167.59|16
1652245210000|2022-05-11 05:00:10|169.9|167.6|169.7|167.4|169.9|167.6|169.7|167.4|10
1652245220000|2022-05-11 05:00:20|169.69|167.39|169.73|167.43|169.78|167.48|169.64|167.34|12
1652245230000|2022-05-11 05:00:30|169.68|167.38|169.7|167.4|169.73|167.43|169.65|167.35|16
1652245240000|2022-05-11 05:00:40|169.71|167.41|169.7|167.4|169.74|167.44|169.69|167.39|13
1652245250000|2022-05-11 05:00:50|169.75|167.45|169.69|167.39|169.75|167.45|169.69|167.39|4
1652245260000|2022-05-11 05:01:00|169.72|167.42|169.79|167.49|169.79|167.49|169.68|167.38|7
1652245270000|2022-05-11 05:01:10|169.78|167.48|169.64|167.34|169.78|167.48|169.61|167.31|12
1652245280000|2022-05-11 05:01:20|169.62|167.32|169.57|167.27|169.72|167.42|169.55|167.25|22
1652245290000|2022-05-11 05:01:30|169.56|167.26|169.49|167.19|169.57|167.27|169.49|167.19|13
1652245300000|2022-05-11 05:01:40|169.56|167.26|169.54|167.24|169.56|167.26|169.39|167.09|9
1652245310000|2022-05-11 05:01:50|169.53|167.23|169.63|167.33|169.64|167.34|169.5|167.2|8
1652245320000|2022-05-11 05:02:00|169.58|167.28|169.47|167.17|169.63|167.33|169.47|167.17|18
1652245330000|2022-05-11 05:02:10|169.52|167.22|169.49|167.19|169.6|167.3|169.49|167.19|15
1652245340000|2022-05-11 05:02:20|169.4|167.1|169.49|167.19|169.52|167.22|169.4|167.1|8
1652245350000|2022-05-11 05:02:30|169.48|167.18|169.48|167.18|169.49|167.19|169.47|167.17|8
1652245360000|2022-05-11 05:02:40|169.54|167.24|169.58|167.28|169.63|167.33|169.48|167.18|7
1652245370000|2022-05-11 05:02:50|169.62|167.32|169.53|167.23|169.62|167.32|169.46|167.16|12
1652245380000|2022-05-11 05:03:00|169.49|167.19|169.56|167.26|169.56|167.26|169.39|167.09|13
1652245390000|2022-05-11 05:03:10|169.57|167.27|169.43|167.13|169.64|167.34|169.43|167.13|15
1652245400000|2022-05-11 05:03:20|169.42|167.12|169.2|166.9|169.43|167.13|169.14|166.84|17
1652245410000|2022-05-11 05:03:30|169.27|166.97|169.21|166.91|169.34|167.04|169.2|166.9|11
1652245420000|2022-05-11 05:03:40|169.17|166.87|169.45|167.15|169.45|167.15|169.16|166.86|11
1652245430000|2022-05-11 05:03:50|169.51|167.21|169.63|167.33|169.63|167.33|169.48|167.18|10
1652245440000|2022-05-11 05:04:00|169.64|167.34|169.69|167.39|169.76|167.46|169.58|167.28|17
1652245450000|2022-05-11 05:04:10|169.7|167.4|169.68|167.38|169.8|167.5|169.64|167.34|13
1652245460000|2022-05-11 05:04:20|169.64|167.34|169.72|167.42|169.73|167.43|169.63|167.33|12
1652245470000|2022-05-11 05:04:30|169.64|167.34|169.75|167.45|169.84|167.54|169.64|167.34|11
1652245480000|2022-05-11 05:04:40|169.76|167.46|169.62|167.32|169.76|167.46|169.62|167.32|13
1652245490000|2022-05-11 05:04:50|169.58|167.28|169.49|167.19|169.65|167.35|169.49|167.19|14
1652245500000|2022-05-11 05:05:00|169.54|167.24|169.47|167.17|169.54|167.24|169.4|167.1|9
1652245510000|2022-05-11 05:05:10|169.41|167.11|169.41|167.11|169.48|167.18|169.39|167.09|13
1652245520000|2022-05-11 05:05:20|169.45|167.15|169.37|167.07|169.46|167.16|169.37|167.07|15
1652245530000|2022-05-11 05:05:30|169.34|167.04|169.53|167.23|169.53|167.23|169.34|167.04|7
1652245540000|2022-05-11 05:05:40|169.47|167.17|169.5|167.2|169.54|167.24|169.42|167.12|9
1652245550000|2022-05-11 05:05:50|169.49|167.19|168.96|166.66|169.49|167.19|168.96|166.66|19
1652245560000|2022-05-11 05:06:00|168.94|166.64|168.98|166.68|168.98|166.68|168.83|166.53|15
1652245570000|2022-05-11 05:06:10|169.04|166.74|169.55|167.25|169.56|167.26|168.94|166.64|27
1652245580000|2022-05-11 05:06:20|169.57|167.27|169.59|167.29|169.68|167.38|169.53|167.23|17
1652245590000|2022-05-11 05:06:30|169.65|167.35|169.61|167.31|169.68|167.38|169.57|167.27|18
1652245600000|2022-05-11 05:06:40|169.6|167.3|169.52|167.22|169.62|167.32|169.51|167.21|12
1652245610000|2022-05-11 05:06:50|169.49|167.19|169.47|167.17|169.49|167.19|169.41|167.11|12
1652245620000|2022-05-11 05:07:00|169.41|167.11|169.41|167.11|169.48|167.18|169.38|167.08|17
1652245630000|2022-05-11 05:07:10|169.39|167.09|169.56|167.26|169.56|167.26|169.39|167.09|9
1652245640000|2022-05-11 05:07:20|169.57|167.27|169.73|167.43|169.75|167.45|169.57|167.27|14
1652245650000|2022-05-11 05:07:30|169.77|167.47|169.74|167.44|169.78|167.48|169.63|167.33|21
1652245660000|2022-05-11 05:07:40|169.76|167.46|169.79|167.49|169.81|167.51|169.76|167.46|8
1652245670000|2022-05-11 05:07:50|169.8|167.5|169.79|167.49|169.8|167.5|169.79|167.49|4
1652245680000|2022-05-11 05:08:00|169.8|167.5|169.81|167.51|169.87|167.57|169.74|167.44|15
1652245690000|2022-05-11 05:08:10|169.88|167.58|170.18|167.88|170.18|167.88|169.88|167.58|12
1652245700000|2022-05-11 05:08:20|170.15|167.85|170.09|167.79|170.17|167.87|170.09|167.79|11
1652245710000|2022-05-11 05:08:30|170.12|167.82|169.9|167.6|170.12|167.82|169.9|167.6|12
1652245720000|2022-05-11 05:08:40|169.92|167.62|169.99|167.69|170.02|167.72|169.92|167.62|6
1652245730000|2022-05-11 05:08:50|170|167.7|170|167.7|170.05|167.75|170|167.7|7
1652245740000|2022-05-11 05:09:00|169.99|167.69|169.99|167.69|169.99|167.69|169.9|167.6|11
1652245750000|2022-05-11 05:09:10|169.98|167.68|170.08|167.78|170.08|167.78|169.98|167.68|8
1652245760000|2022-05-11 05:09:20|170.07|167.77|170.1|167.8|170.1|167.8|170.07|167.77|7
1652245770000|2022-05-11 05:09:30|170.09|167.79|170.18|167.88|170.18|167.88|170.09|167.79|7
1652245780000|2022-05-11 05:09:40|170.19|167.89|170.48|168.18|170.53|168.23|170.19|167.89|10
1652245790000|2022-05-11 05:09:50|170.47|168.17|170.66|168.36|170.66|168.36|170.47|168.17|13
1652245800000|2022-05-11 05:10:00|170.64|168.34|170.69|168.39|170.69|168.39|170.54|168.24|16
1652245810000|2022-05-11 05:10:10|170.67|168.37|170.68|168.38|170.81|168.51|170.63|168.33|18
1652245820000|2022-05-11 05:10:20|170.67|168.37|170.67|168.37|170.76|168.46|170.59|168.29|19
1652245830000|2022-05-11 05:10:30|170.66|168.36|170.47|168.17|170.71|168.41|170.47|168.17|17
1652245840000|2022-05-11 05:10:40|170.45|168.15|170.09|167.79|170.45|168.15|170.09|167.79|14
1652245850000|2022-05-11 05:10:50|170.15|167.85|170.11|167.81|170.18|167.88|170|167.7|13
1652245860000|2022-05-11 05:11:00|170.15|167.85|169.99|167.69|170.18|167.88|169.92|167.62|14
1652245870000|2022-05-11 05:11:10|170.01|167.71|169.92|167.62|170.01|167.71|169.9|167.6|9
1652245880000|2022-05-11 05:11:20|169.91|167.61|170.55|168.25|170.57|168.27|169.91|167.61|18
1652245890000|2022-05-11 05:11:30|170.8|168.5|171.65|169.35|171.65|169.35|170.8|168.5|20
1652245900000|2022-05-11 05:11:40|171.7|169.4|171.74|169.44|171.79|169.49|171.54|169.24|23
1652245910000|2022-05-11 05:11:50|171.68|169.38|172.55|170.25|172.59|170.29|171.68|169.38|21
1652245920000|2022-05-11 05:12:00|172.6|170.3|172.76|170.46|173.08|170.78|172.58|170.28|33
1652245930000|2022-05-11 05:12:10|172.75|170.45|172.69|170.39|172.75|170.45|172.55|170.25|23
1652245940000|2022-05-11 05:12:20|172.7|170.4|173.04|170.74|173.08|170.78|172.64|170.34|28
1652245950000|2022-05-11 05:12:30|173.09|170.79|173.32|171.02|173.47|171.17|173.08|170.78|29
1652245960000|2022-05-11 05:12:40|173.26|170.96|172.91|170.61|173.26|170.96|172.84|170.54|22
1652245970000|2022-05-11 05:12:50|172.97|170.67|173.02|170.72|173.07|170.77|172.91|170.61|18
1652245980000|2022-05-11 05:13:00|172.98|170.68|172.88|170.58|172.99|170.69|172.83|170.53|12
1652245990000|2022-05-11 05:13:10|172.92|170.62|172.96|170.66|172.99|170.69|172.84|170.54|17
1652246000000|2022-05-11 05:13:20|172.95|170.65|172.79|170.49|172.95|170.65|172.79|170.49|12
1652246010000|2022-05-11 05:13:30|172.78|170.48|172.8|170.5|172.99|170.69|172.72|170.42|19
1652246020000|2022-05-11 05:13:40|172.74|170.44|172.91|170.61|172.96|170.66|172.74|170.44|18
1652246030000|2022-05-11 05:13:50|172.9|170.6|172.73|170.43|173.03|170.73|172.73|170.43|20
1652246040000|2022-05-11 05:14:00|172.72|170.42|172.64|170.34|172.73|170.43|172.55|170.25|16
1652246050000|2022-05-11 05:14:10|172.7|170.4|172.5|170.2|172.7|170.4|172.5|170.2|14
1652246060000|2022-05-11 05:14:20|172.52|170.22|172.3|170|172.55|170.25|172.3|170|22
1652246070000|2022-05-11 05:14:30|172.52|170.22|172.12|169.82|172.61|170.31|172.12|169.82|19
1652246080000|2022-05-11 05:14:40|172.11|169.81|172.14|169.84|172.33|170.03|172.11|169.81|10
1652246090000|2022-05-11 05:14:50|172.19|169.89|172.39|170.09|172.47|170.17|172.16|169.86|18
1652246100000|2022-05-11 05:15:00|172.4|170.1|172.58|170.28|172.6|170.3|172.4|170.1|19
1652246110000|2022-05-11 05:15:10|172.64|170.34|172.74|170.44|172.74|170.44|172.58|170.28|12
1652246120000|2022-05-11 05:15:20|172.77|170.47|172.65|170.35|172.77|170.47|172.61|170.31|12
1652246130000|2022-05-11 05:15:30|172.66|170.36|172.61|170.31|172.68|170.38|172.5|170.2|17
1652246140000|2022-05-11 05:15:40|172.62|170.32|172.82|170.52|172.85|170.55|172.62|170.32|12
1652246150000|2022-05-11 05:15:50|172.83|170.53|172.85|170.55|172.85|170.55|172.79|170.49|6
1652246160000|2022-05-11 05:16:00|172.77|170.47|172.89|170.59|172.91|170.61|172.77|170.47|11
1652246170000|2022-05-11 05:16:10|172.83|170.53|172.81|170.51|172.89|170.59|172.77|170.47|16
1652246180000|2022-05-11 05:16:20|172.8|170.5|172.92|170.62|172.92|170.62|172.73|170.43|9
1652246190000|2022-05-11 05:16:30|172.83|170.53|172.91|170.61|172.98|170.68|172.79|170.49|19
1652246200000|2022-05-11 05:16:40|172.98|170.68|173.1|170.8|173.1|170.8|172.91|170.61|16
1652246210000|2022-05-11 05:16:50|173.11|170.81|173.42|171.12|173.42|171.12|173.11|170.81|13
1652246220000|2022-05-11 05:17:00|173.4|171.1|173.48|171.18|173.51|171.21|173.39|171.09|11
1652246230000|2022-05-11 05:17:10|173.43|171.13|173.68|171.38|173.68|171.38|173.43|171.13|24
1652246240000|2022-05-11 05:17:20|173.63|171.33|173.77|171.47|173.85|171.55|173.63|171.33|11
1652246250000|2022-05-11 05:17:30|173.78|171.48|173.77|171.47|173.84|171.54|173.62|171.32|14
1652246260000|2022-05-11 05:17:40|173.76|171.46|173.57|171.27|173.76|171.46|173.51|171.21|16
1652246270000|2022-05-11 05:17:50|173.56|171.26|173.32|171.02|173.58|171.28|173.29|170.99|23
1652246280000|2022-05-11 05:18:00|173.35|171.05|173.45|171.15|173.45|171.15|173.29|170.99|15
1652246290000|2022-05-11 05:18:10|173.46|171.16|173.46|171.16|173.46|171.16|173.46|171.16|1
1652246300000|2022-05-11 05:18:20|173.53|171.23|173.63|171.33|173.63|171.33|173.51|171.21|17
1652246310000|2022-05-11 05:18:30|173.65|171.35|173.84|171.54|173.89|171.59|173.63|171.33|18
1652246320000|2022-05-11 05:18:40|173.85|171.55|173.85|171.55|173.88|171.58|173.78|171.48|5
1652246330000|2022-05-11 05:18:50|173.82|171.52|174|171.7|174|171.7|173.82|171.52|15
1652246340000|2022-05-11 05:19:00|174.01|171.71|174.05|171.75|174.09|171.79|174.01|171.71|14
1652246350000|2022-05-11 05:19:10|174.04|171.74|173.95|171.65|174.04|171.74|173.84|171.54|16
1652246360000|2022-05-11 05:19:20|174|171.7|173.9|171.6|174|171.7|173.9|171.6|11
1652246370000|2022-05-11 05:19:30|173.88|171.58|173.95|171.65|174|171.7|173.88|171.58|10
1652246380000|2022-05-11 05:19:40|173.94|171.64|173.91|171.61|173.94|171.64|173.9|171.6|8
1652246390000|2022-05-11 05:19:50|173.98|171.68|173.73|171.43|173.99|171.69|173.72|171.42|22
1652246400000|2022-05-11 05:20:00|173.7|171.4|173.76|171.46|173.78|171.48|173.7|171.4|12
1652246410000|2022-05-11 05:20:10|173.75|171.45|173.46|171.16|173.76|171.46|173.46|171.16|16
1652246420000|2022-05-11 05:20:20|173.45|171.15|173.46|171.16|173.48|171.18|173.43|171.13|9
1652246430000|2022-05-11 05:20:30|173.44|171.14|173.58|171.28|173.63|171.33|173.44|171.14|13
1652246440000|2022-05-11 05:20:40|173.57|171.27|173.46|171.16|173.57|171.27|173.46|171.16|11
1652246450000|2022-05-11 05:20:50|173.45|171.15|173.53|171.23|173.53|171.23|173.43|171.13|9
1652246460000|2022-05-11 05:21:00|173.51|171.21|173.41|171.11|173.61|171.31|173.39|171.09|23
1652246470000|2022-05-11 05:21:10|173.16|170.86|173.14|170.84|173.26|170.96|172.97|170.67|19
1652246480000|2022-05-11 05:21:20|173.05|170.75|172.91|170.61|173.09|170.79|172.88|170.58|13
1652246490000|2022-05-11 05:21:30|172.92|170.62|173|170.7|173.06|170.76|172.92|170.62|8
1652246500000|2022-05-11 05:21:40|172.99|170.69|173|170.7|173.07|170.77|172.99|170.69|5
1652246520000|2022-05-11 05:22:00|173.02|170.72|173.1|170.8|173.1|170.8|173.02|170.72|3
1652246530000|2022-05-11 05:22:10|173.11|170.81|173.02|170.72|173.12|170.82|173.01|170.71|9
1652246540000|2022-05-11 05:22:20|173.09|170.79|172.91|170.61|173.09|170.79|172.91|170.61|12
1652246550000|2022-05-11 05:22:30|172.9|170.6|172.87|170.57|172.9|170.6|172.73|170.43|17
1652246560000|2022-05-11 05:22:40|172.88|170.58|172.86|170.56|172.88|170.58|172.85|170.55|7
1652246570000|2022-05-11 05:22:50|172.78|170.48|172.73|170.43|172.88|170.58|172.73|170.43|11
1652246580000|2022-05-11 05:23:00|172.77|170.47|172.82|170.52|172.95|170.65|172.76|170.46|13
1652246590000|2022-05-11 05:23:10|172.81|170.51|172.89|170.59|172.89|170.59|172.73|170.43|10
1652246600000|2022-05-11 05:23:20|172.9|170.6|173|170.7|173|170.7|172.83|170.53|19
1652246620000|2022-05-11 05:23:40|173.02|170.72|173.1|170.8|173.1|170.8|173|170.7|8
1652246640000|2022-05-11 05:24:00|173.09|170.79|173.02|170.72|173.11|170.81|173.02|170.72|12
1652246660000|2022-05-11 05:24:20|173.01|170.71|173.01|170.71|173.01|170.71|173.01|170.71|1
1652246670000|2022-05-11 05:24:30|172.96|170.66|172.91|170.61|173|170.7|172.91|170.61|17
1652246680000|2022-05-11 05:24:40|172.9|170.6|172.89|170.59|172.9|170.6|172.87|170.57|4
1652246690000|2022-05-11 05:24:50|172.91|170.61|172.81|170.51|172.91|170.61|172.81|170.51|5
1652246700000|2022-05-11 05:25:00|172.85|170.55|172.73|170.43|172.89|170.59|172.73|170.43|10
1652246710000|2022-05-11 05:25:10|172.72|170.42|172.69|170.39|172.86|170.56|172.69|170.39|15
1652246720000|2022-05-11 05:25:20|172.68|170.38|172.74|170.44|172.74|170.44|172.61|170.31|12
1652246730000|2022-05-11 05:25:30|172.79|170.49|172.76|170.46|172.79|170.49|172.7|170.4|6
1652246740000|2022-05-11 05:25:40|172.75|170.45|172.87|170.57|172.9|170.6|172.63|170.33|13
1652246750000|2022-05-11 05:25:50|172.72|170.42|172.71|170.41|172.72|170.42|172.71|170.41|4
1652246760000|2022-05-11 05:26:00|172.77|170.47|173.1|170.8|173.1|170.8|172.77|170.47|20
1652246770000|2022-05-11 05:26:10|173.11|170.81|173.19|170.89|173.46|171.16|173.1|170.8|15
1652246780000|2022-05-11 05:26:20|173.24|170.94|173.4|171.1|173.4|171.1|173.13|170.83|13
1652246790000|2022-05-11 05:26:30|173.41|171.11|173.49|171.19|173.49|171.19|173.36|171.06|8
1652246800000|2022-05-11 05:26:40|173.5|171.2|173.42|171.12|173.57|171.27|173.39|171.09|17
1652246810000|2022-05-11 05:26:50|173.41|171.11|173.35|171.05|173.41|171.11|173.35|171.05|12
1652246820000|2022-05-11 05:27:00|173.34|171.04|173.04|170.74|173.34|171.04|173.04|170.74|10
1652246830000|2022-05-11 05:27:10|173.06|170.76|173.37|171.07|173.39|171.09|173.06|170.76|19
1652246840000|2022-05-11 05:27:20|173.38|171.08|173.45|171.15|173.47|171.17|173.38|171.08|9
1652246850000|2022-05-11 05:27:30|173.46|171.16|173.58|171.28|173.62|171.32|173.45|171.15|16
1652246860000|2022-05-11 05:27:40|173.59|171.29|173.53|171.23|173.59|171.29|173.38|171.08|8
1652246870000|2022-05-11 05:27:50|173.5|171.2|173.5|171.2|173.5|171.2|173.5|171.2|1
1652246880000|2022-05-11 05:28:00|173.51|171.21|173.5|171.2|173.54|171.24|173.47|171.17|13
1652246890000|2022-05-11 05:28:10|173.49|171.19|173.13|170.83|173.49|171.19|173.13|170.83|15
1652246900000|2022-05-11 05:28:20|173.14|170.84|173.12|170.82|173.16|170.86|173.1|170.8|6
1652246910000|2022-05-11 05:28:30|173.13|170.83|173.09|170.79|173.13|170.83|173.02|170.72|10
1652246920000|2022-05-11 05:28:40|173.1|170.8|173.1|170.8|173.11|170.81|173.1|170.8|3
1652246940000|2022-05-11 05:29:00|173.11|170.81|172.93|170.63|173.13|170.83|172.93|170.63|14
1652246950000|2022-05-11 05:29:10|172.87|170.57|172.69|170.39|172.87|170.57|172.65|170.35|24
1652246960000|2022-05-11 05:29:20|172.63|170.33|172.47|170.17|172.66|170.36|172.47|170.17|16
1652246970000|2022-05-11 05:29:30|172.48|170.18|172.67|170.37|172.69|170.39|172.48|170.18|14
1652246980000|2022-05-11 05:29:40|172.78|170.48|172.74|170.44|172.78|170.48|172.65|170.35|20
1652246990000|2022-05-11 05:29:50|172.8|170.5|172.73|170.43|172.87|170.57|172.73|170.43|14
1652247000000|2022-05-11 05:30:00|172.76|170.46|172.99|170.69|172.99|170.69|172.73|170.43|19
1652247010000|2022-05-11 05:30:10|173|170.7|173.05|170.75|173.05|170.75|173|170.7|5
1652247020000|2022-05-11 05:30:20|173.02|170.72|173.21|170.91|173.21|170.91|172.93|170.63|15
1652247030000|2022-05-11 05:30:30|173.2|170.9|172.89|170.59|173.22|170.92|172.89|170.59|18
1652247040000|2022-05-11 05:30:40|172.83|170.53|172.78|170.48|172.86|170.56|172.77|170.47|21
1652247050000|2022-05-11 05:30:50|172.81|170.51|172.74|170.44|172.81|170.51|172.64|170.34|14
1652247060000|2022-05-11 05:31:00|172.73|170.43|172.75|170.45|172.81|170.51|172.73|170.43|9
1652247070000|2022-05-11 05:31:10|172.81|170.51|172.81|170.51|172.86|170.56|172.8|170.5|8
1652247080000|2022-05-11 05:31:20|172.82|170.52|172.74|170.44|172.82|170.52|172.68|170.38|12
1652247090000|2022-05-11 05:31:30|172.7|170.4|172.73|170.43|172.86|170.56|172.69|170.39|12
1652247100000|2022-05-11 05:31:40|172.7|170.4|172.62|170.32|172.7|170.4|172.62|170.32|19
1652247110000|2022-05-11 05:31:50|172.61|170.31|172.72|170.42|172.72|170.42|172.58|170.28|11
1652247120000|2022-05-11 05:32:00|172.73|170.43|172.8|170.5|172.81|170.51|172.71|170.41|10
1652247130000|2022-05-11 05:32:10|172.81|170.51|172.81|170.51|172.81|170.51|172.81|170.51|1
1652247140000|2022-05-11 05:32:20|172.82|170.52|172.92|170.62|172.92|170.62|172.8|170.5|11
1652247150000|2022-05-11 05:32:30|172.91|170.61|173.08|170.78|173.08|170.78|172.9|170.6|7
1652247160000|2022-05-11 05:32:40|173.09|170.79|173.1|170.8|173.1|170.8|173.09|170.79|2
1652247170000|2022-05-11 05:32:50|173.18|170.88|173.29|170.99|173.29|170.99|173.1|170.8|6
1652247180000|2022-05-11 05:33:00|173.26|170.96|173.44|171.14|173.44|171.14|173.25|170.95|13
1652247190000|2022-05-11 05:33:10|173.45|171.15|173.42|171.12|173.56|171.26|173.38|171.08|11
1652247200000|2022-05-11 05:33:20|173.43|171.13|173.64|171.34|173.72|171.42|173.43|171.13|18
1652247210000|2022-05-11 05:33:30|173.65|171.35|173.57|171.27|173.65|171.35|173.53|171.23|13
1652247220000|2022-05-11 05:33:40|173.5|171.2|173.47|171.17|173.53|171.23|173.46|171.16|16
1652247230000|2022-05-11 05:33:50|173.48|171.18|173.46|171.16|173.48|171.18|173.45|171.15|5
1652247240000|2022-05-11 05:34:00|173.49|171.19|173.14|170.84|173.49|171.19|173.04|170.74|17
1652247250000|2022-05-11 05:34:10|173.13|170.83|172.97|170.67|173.13|170.83|172.97|170.67|8
1652247260000|2022-05-11 05:34:20|172.96|170.66|172.82|170.52|172.96|170.66|172.82|170.52|12
1652247270000|2022-05-11 05:34:30|172.83|170.53|172.8|170.5|172.98|170.68|172.8|170.5|15
1652247280000|2022-05-11 05:34:40|172.81|170.51|172.7|170.4|172.81|170.51|172.7|170.4|16
1652247290000|2022-05-11 05:34:50|172.71|170.41|172.78|170.48|172.81|170.51|172.65|170.35|10
1652247300000|2022-05-11 05:35:00|172.75|170.45|172.58|170.28|172.75|170.45|172.56|170.26|16
1652247310000|2022-05-11 05:35:10|172.56|170.26|172.55|170.25|172.59|170.29|172.54|170.24|9
1652247320000|2022-05-11 05:35:20|172.56|170.26|172.5|170.2|172.56|170.26|172.5|170.2|7
1652247330000|2022-05-11 05:35:30|172.51|170.21|172.47|170.17|172.63|170.33|172.47|170.17|16
1652247340000|2022-05-11 05:35:40|172.48|170.18|172.54|170.24|172.54|170.24|172.45|170.15|16
1652247350000|2022-05-11 05:35:50|172.53|170.23|172.63|170.33|172.7|170.4|172.5|170.2|18
1652247360000|2022-05-11 05:36:00|172.7|170.4|172.66|170.36|172.74|170.44|172.64|170.34|11
1652247370000|2022-05-11 05:36:10|172.64|170.34|172.72|170.42|172.8|170.5|172.62|170.32|18
1652247380000|2022-05-11 05:36:20|172.71|170.41|172.59|170.29|172.71|170.41|172.57|170.27|11
1652247390000|2022-05-11 05:36:30|172.58|170.28|172.53|170.23|172.6|170.3|172.49|170.19|10
1652247400000|2022-05-11 05:36:40|172.5|170.2|172.47|170.17|172.54|170.24|172.47|170.17|9
1652247410000|2022-05-11 05:36:50|172.48|170.18|172.46|170.16|172.49|170.19|172.43|170.13|8
1652247420000|2022-05-11 05:37:00|172.43|170.13|172.54|170.24|172.57|170.27|172.43|170.13|8
1652247430000|2022-05-11 05:37:10|172.53|170.23|172.5|170.2|172.54|170.24|172.48|170.18|10
1652247440000|2022-05-11 05:37:20|172.47|170.17|172.4|170.1|172.49|170.19|172.39|170.09|16
1652247450000|2022-05-11 05:37:30|172.41|170.11|172.45|170.15|172.46|170.16|172.41|170.11|11
1652247460000|2022-05-11 05:37:40|172.44|170.14|172.39|170.09|172.47|170.17|172.39|170.09|9
1652247470000|2022-05-11 05:37:50|172.4|170.1|172.4|170.1|172.45|170.15|172.3|170|9
1652247480000|2022-05-11 05:38:00|172.44|170.14|172.38|170.08|172.44|170.14|172.38|170.08|8
1652247490000|2022-05-11 05:38:10|172.39|170.09|172.38|170.08|172.43|170.13|172.25|169.95|16
1652247500000|2022-05-11 05:38:20|172.45|170.15|172.09|169.79|172.45|170.15|172.09|169.79|16
1652247510000|2022-05-11 05:38:30|172.13|169.83|172.1|169.8|172.13|169.83|172|169.7|16
1652247520000|2022-05-11 05:38:40|172.04|169.74|171.91|169.61|172.04|169.74|171.9|169.6|11
1652247530000|2022-05-11 05:38:50|171.86|169.56|171.83|169.53|171.86|169.56|171.73|169.43|13
1652247540000|2022-05-11 05:39:00|171.82|169.52|171.76|169.46|171.91|169.61|171.76|169.46|15
1652247550000|2022-05-11 05:39:10|171.77|169.47|171.8|169.5|171.81|169.51|171.72|169.42|17
1652247560000|2022-05-11 05:39:20|171.81|169.51|171.91|169.61|171.91|169.61|171.8|169.5|9
1652247570000|2022-05-11 05:39:30|171.9|169.6|171.87|169.57|171.9|169.6|171.83|169.53|10
1652247580000|2022-05-11 05:39:40|171.88|169.58|171.74|169.44|171.88|169.58|171.71|169.41|10
1652247590000|2022-05-11 05:39:50|171.81|169.51|172.01|169.71|172.01|169.71|171.81|169.51|12
1652247600000|2022-05-11 05:40:00|172.02|169.72|172.31|170.01|172.35|170.05|172.02|169.72|18
1652247610000|2022-05-11 05:40:10|172.36|170.06|172.02|169.72|172.38|170.08|172.02|169.72|25
1652247620000|2022-05-11 05:40:20|172|169.7|171.74|169.44|172.03|169.73|171.74|169.44|21
1652247630000|2022-05-11 05:40:30|171.75|169.45|171.82|169.52|171.9|169.6|171.75|169.45|8
1652247640000|2022-05-11 05:40:40|171.83|169.53|171.7|169.4|171.91|169.61|171.64|169.34|19
1652247650000|2022-05-11 05:40:50|171.8|169.5|171.71|169.41|171.8|169.5|171.63|169.33|14
1652247660000|2022-05-11 05:41:00|171.72|169.42|171.75|169.45|171.81|169.51|171.7|169.4|11
1652247670000|2022-05-11 05:41:10|171.68|169.38|171.9|169.6|171.9|169.6|171.63|169.33|18
1652247680000|2022-05-11 05:41:20|171.91|169.61|171.82|169.52|171.91|169.61|171.82|169.52|4
1652247690000|2022-05-11 05:41:30|171.87|169.57|171.89|169.59|171.91|169.61|171.82|169.52|5
1652247700000|2022-05-11 05:41:40|171.9|169.6|172.25|169.95|172.25|169.95|171.9|169.6|12
1652247710000|2022-05-11 05:41:50|172.26|169.96|172.01|169.71|172.26|169.96|172.01|169.71|10
1652247720000|2022-05-11 05:42:00|172|169.7|172.1|169.8|172.11|169.81|172|169.7|10
1652247730000|2022-05-11 05:42:10|172.09|169.79|171.94|169.64|172.1|169.8|171.94|169.64|15
1652247740000|2022-05-11 05:42:20|171.9|169.6|172.11|169.81|172.26|169.96|171.9|169.6|14
1652247750000|2022-05-11 05:42:30|172.1|169.8|171.84|169.54|172.1|169.8|171.84|169.54|21
1652247760000|2022-05-11 05:42:40|171.83|169.53|171.72|169.42|171.83|169.53|171.72|169.42|9
1652247770000|2022-05-11 05:42:50|171.7|169.4|171.7|169.4|171.72|169.42|171.58|169.28|18
1652247780000|2022-05-11 05:43:00|171.81|169.51|171.68|169.38|171.81|169.51|171.62|169.32|18
1652247790000|2022-05-11 05:43:10|171.79|169.49|171.68|169.38|171.79|169.49|171.62|169.32|8
1652247800000|2022-05-11 05:43:20|171.7|169.4|171.62|169.32|171.7|169.4|171.5|169.2|23
1652247810000|2022-05-11 05:43:30|171.67|169.37|171.9|169.6|171.92|169.62|171.64|169.34|25
1652247820000|2022-05-11 05:43:40|171.87|169.57|171.84|169.54|171.9|169.6|171.8|169.5|17
1652247830000|2022-05-11 05:43:50|171.83|169.53|171.76|169.46|171.83|169.53|171.76|169.46|6
1652247840000|2022-05-11 05:44:00|171.74|169.44|171.7|169.4|171.75|169.45|171.68|169.38|11
1652247850000|2022-05-11 05:44:10|171.71|169.41|171.77|169.47|171.77|169.47|171.62|169.32|11
1652247860000|2022-05-11 05:44:20|171.75|169.45|171.66|169.36|171.76|169.46|171.61|169.31|11
1652247870000|2022-05-11 05:44:30|171.65|169.35|171.64|169.34|171.71|169.41|171.64|169.34|19
1652247880000|2022-05-11 05:44:40|171.63|169.33|171.65|169.35|171.7|169.4|171.63|169.33|11
1652247890000|2022-05-11 05:44:50|171.71|169.41|171.65|169.35|171.87|169.57|171.6|169.3|20
1652247900000|2022-05-11 05:45:00|171.63|169.33|171.5|169.2|171.67|169.37|171.5|169.2|16
1652247910000|2022-05-11 05:45:10|171.48|169.18|171.58|169.28|171.65|169.35|171.41|169.11|13
1652247920000|2022-05-11 05:45:20|171.57|169.27|171.55|169.25|171.57|169.27|171.5|169.2|15
1652247930000|2022-05-11 05:45:30|171.5|169.2|171.46|169.16|171.51|169.21|171.3|169|14
1652247940000|2022-05-11 05:45:40|171.41|169.11|171.46|169.16|171.52|169.22|171.41|169.11|7
1652247950000|2022-05-11 05:45:50|171.23|168.93|170.99|168.69|171.25|168.95|170.89|168.59|21
1652247960000|2022-05-11 05:46:00|171|168.7|171.03|168.73|171.06|168.76|170.86|168.56|17
1652247970000|2022-05-11 05:46:10|171.02|168.72|170.84|168.54|171.05|168.75|170.83|168.53|12
1652247980000|2022-05-11 05:46:20|170.86|168.56|171.09|168.79|171.09|168.79|170.86|168.56|10
1652247990000|2022-05-11 05:46:30|171.08|168.78|171.08|168.78|171.08|168.78|171.08|168.78|1
1652248000000|2022-05-11 05:46:40|171.09|168.79|171.5|169.2|171.5|169.2|171.05|168.75|14
1652248010000|2022-05-11 05:46:50|171.49|169.19|171.5|169.2|171.54|169.24|171.46|169.16|10
1652248020000|2022-05-11 05:47:00|171.51|169.21|171.62|169.32|171.66|169.36|171.5|169.2|16
1652248030000|2022-05-11 05:47:10|171.56|169.26|171.63|169.33|171.63|169.33|171.56|169.26|3
1652248040000|2022-05-11 05:47:20|171.7|169.4|171.67|169.37|171.7|169.4|171.64|169.34|10
1652248050000|2022-05-11 05:47:30|171.74|169.44|171.74|169.44|171.75|169.45|171.72|169.42|5
1652248060000|2022-05-11 05:47:40|171.72|169.42|171.68|169.38|171.74|169.44|171.66|169.36|9
1652248070000|2022-05-11 05:47:50|171.73|169.43|171.64|169.34|171.74|169.44|171.64|169.34|13
1652248080000|2022-05-11 05:48:00|171.61|169.31|171.48|169.18|171.66|169.36|171.47|169.17|18
1652248090000|2022-05-11 05:48:10|171.49|169.19|171.65|169.35|171.65|169.35|171.49|169.19|14
1652248100000|2022-05-11 05:48:20|171.66|169.36|171.8|169.5|171.8|169.5|171.64|169.34|11
1652248110000|2022-05-11 05:48:30|171.78|169.48|171.63|169.33|171.8|169.5|171.63|169.33|10
1652248120000|2022-05-11 05:48:40|171.7|169.4|171.65|169.35|171.79|169.49|171.61|169.31|17
1652248130000|2022-05-11 05:48:50|171.64|169.34|171.4|169.1|171.64|169.34|171.39|169.09|26
1652248140000|2022-05-11 05:49:00|171.39|169.09|171.53|169.23|171.53|169.23|171.39|169.09|12
1652248150000|2022-05-11 05:49:10|171.48|169.18|171.45|169.15|171.54|169.24|171.45|169.15|12
1652248160000|2022-05-11 05:49:20|171.46|169.16|171.15|168.85|171.49|169.19|171.15|168.85|14
1652248170000|2022-05-11 05:49:30|171.14|168.84|171.01|168.71|171.14|168.84|170.91|168.61|20
1652248180000|2022-05-11 05:49:40|171.02|168.72|171.13|168.83|171.34|169.04|171.02|168.72|20
1652248190000|2022-05-11 05:49:50|171.14|168.84|170.96|168.66|171.14|168.84|170.96|168.66|9
1652248200000|2022-05-11 05:50:00|171|168.7|171.15|168.85|171.28|168.98|171|168.7|19
1652248210000|2022-05-11 05:50:10|171.18|168.88|170.95|168.65|171.18|168.88|170.95|168.65|12
1652248220000|2022-05-11 05:50:20|170.94|168.64|171.1|168.8|171.1|168.8|170.81|168.51|18
1652248230000|2022-05-11 05:50:30|171.09|168.79|171.03|168.73|171.09|168.79|170.98|168.68|7
1652248240000|2022-05-11 05:50:40|171.02|168.72|171.28|168.98|171.28|168.98|171.02|168.72|16
1652248250000|2022-05-11 05:50:50|171.29|168.99|171.45|169.15|171.45|169.15|171.18|168.88|21
1652248260000|2022-05-11 05:51:00|171.46|169.16|171.1|168.8|171.55|169.25|171.1|168.8|27
1652248270000|2022-05-11 05:51:10|171.12|168.82|171.01|168.71|171.12|168.82|170.85|168.55|20
1652248280000|2022-05-11 05:51:20|171.05|168.75|171.45|169.15|171.45|169.15|170.95|168.65|22
1652248290000|2022-05-11 05:51:30|171.47|169.17|171.87|169.57|171.87|169.57|171.47|169.17|27
1652248300000|2022-05-11 05:51:40|171.82|169.52|171.73|169.43|171.84|169.54|171.67|169.37|15
1652248310000|2022-05-11 05:51:50|171.74|169.44|171.7|169.4|171.85|169.55|171.69|169.39|13
1652248320000|2022-05-11 05:52:00|171.71|169.41|171.67|169.37|171.72|169.42|171.6|169.3|18
1652248330000|2022-05-11 05:52:10|171.66|169.36|171.45|169.15|171.67|169.37|171.45|169.15|20
1652248340000|2022-05-11 05:52:20|171.43|169.13|170.82|168.52|171.43|169.13|170.82|168.52|22
1652248350000|2022-05-11 05:52:30|170.81|168.51|170.91|168.61|170.95|168.65|170.75|168.45|22
1652248360000|2022-05-11 05:52:40|170.9|168.6|170.69|168.39|171|168.7|170.68|168.38|20
1652248370000|2022-05-11 05:52:50|170.71|168.41|170.73|168.43|170.81|168.51|170.71|168.41|15
1652248380000|2022-05-11 05:53:00|170.74|168.44|170.72|168.42|170.81|168.51|170.52|168.22|21
1652248390000|2022-05-11 05:53:10|170.73|168.43|170.77|168.47|170.78|168.48|170.65|168.35|13
1652248400000|2022-05-11 05:53:20|170.78|168.48|170.89|168.59|170.89|168.59|170.76|168.46|11
1652248410000|2022-05-11 05:53:30|170.95|168.65|171.04|168.74|171.09|168.79|170.9|168.6|16
1652248420000|2022-05-11 05:53:40|170.99|168.69|170.82|168.52|170.99|168.69|170.82|168.52|10
1652248430000|2022-05-11 05:53:50|170.8|168.5|170.82|168.52|170.86|168.56|170.7|168.4|11
1652248440000|2022-05-11 05:54:00|170.81|168.51|170.87|168.57|170.87|168.57|170.74|168.44|12
1652248450000|2022-05-11 05:54:10|170.86|168.56|170.73|168.43|170.86|168.56|170.64|168.34|24
1652248460000|2022-05-11 05:54:20|170.74|168.44|170.98|168.68|170.99|168.69|170.74|168.44|21
1652248470000|2022-05-11 05:54:30|170.99|168.69|170.94|168.64|171.06|168.76|170.89|168.59|10
1652248480000|2022-05-11 05:54:40|170.95|168.65|170.77|168.47|170.95|168.65|170.77|168.47|12
1652248490000|2022-05-11 05:54:50|170.67|168.37|170.72|168.42|170.86|168.56|170.67|168.37|15
1652248500000|2022-05-11 05:55:00|170.87|168.57|170.74|168.44|170.87|168.57|170.65|168.35|9
1652248510000|2022-05-11 05:55:10|170.73|168.43|170.81|168.51|170.87|168.57|170.6|168.3|16
1652248520000|2022-05-11 05:55:20|170.8|168.5|171.01|168.71|171.09|168.79|170.8|168.5|19
1652248530000|2022-05-11 05:55:30|171|168.7|171.01|168.71|171.1|168.8|171|168.7|7
1652248540000|2022-05-11 05:55:40|171.08|168.78|171.1|168.8|171.11|168.81|171.08|168.78|4
1652248550000|2022-05-11 05:55:50|171.09|168.79|170.99|168.69|171.09|168.79|170.92|168.62|12
1652248560000|2022-05-11 05:56:00|171.01|168.71|171|168.7|171.1|168.8|170.98|168.68|12
1652248570000|2022-05-11 05:56:10|170.99|168.69|170.99|168.69|170.99|168.69|170.99|168.69|1
1652248580000|2022-05-11 05:56:20|171|168.7|170.83|168.53|171|168.7|170.82|168.52|17
1652248590000|2022-05-11 05:56:30|170.91|168.61|170.76|168.46|170.92|168.62|170.76|168.46|16
1652248600000|2022-05-11 05:56:40|170.74|168.44|170.67|168.37|170.83|168.53|170.67|168.37|24
1652248610000|2022-05-11 05:56:50|170.68|168.38|170.56|168.26|170.68|168.38|170.54|168.24|17
1652248620000|2022-05-11 05:57:00|170.55|168.25|170.56|168.26|170.59|168.29|170.55|168.25|7
1652248630000|2022-05-11 05:57:10|170.54|168.24|170.8|168.5|170.8|168.5|170.54|168.24|15
1652248640000|2022-05-11 05:57:20|170.79|168.49|170.78|168.48|170.79|168.49|170.69|168.39|12
1652248650000|2022-05-11 05:57:30|170.79|168.49|170.64|168.34|170.79|168.49|170.64|168.34|11
1652248660000|2022-05-11 05:57:40|170.69|168.39|170.68|168.38|170.7|168.4|170.66|168.36|5
1652248670000|2022-05-11 05:57:50|170.67|168.37|170.09|167.79|170.67|168.37|170.08|167.78|18
1652248680000|2022-05-11 05:58:00|170.12|167.82|169.87|167.57|170.18|167.88|169.87|167.57|18
1652248690000|2022-05-11 05:58:10|169.86|167.56|169.77|167.47|169.99|167.69|169.77|167.47|22
1652248700000|2022-05-11 05:58:20|169.76|167.46|169.74|167.44|169.8|167.5|169.7|167.4|15
1652248710000|2022-05-11 05:58:30|169.85|167.55|169.81|167.51|169.85|167.55|169.65|167.35|19
1652248720000|2022-05-11 05:58:40|169.8|167.5|169.89|167.59|169.9|167.6|169.8|167.5|10
1652248730000|2022-05-11 05:58:50|169.9|167.6|170.16|167.86|170.16|167.86|169.9|167.6|9
1652248740000|2022-05-11 05:59:00|170.17|167.87|170.47|168.17|170.61|168.31|170.17|167.87|19
1652248750000|2022-05-11 05:59:10|170.46|168.16|170.46|168.16|170.54|168.24|170.43|168.13|14
1652248760000|2022-05-11 05:59:20|170.45|168.15|170.4|168.1|170.5|168.2|170.33|168.03|20
1652248770000|2022-05-11 05:59:30|170.39|168.09|170.14|167.84|170.44|168.14|170.12|167.82|15
1652248780000|2022-05-11 05:59:40|170.13|167.83|170.2|167.9|170.2|167.9|170.09|167.79|9
1652248790000|2022-05-11 05:59:50|170.22|167.92|170.39|168.09|170.46|168.16|170.2|167.9|15
1652248800000|2022-05-11 06:00:00|170.46|168.16|170.35|168.05|170.46|168.16|170.29|167.99|21
1652248810000|2022-05-11 06:00:10|170.37|168.07|170.52|168.22|170.53|168.23|170.36|168.06|15
1652248820000|2022-05-11 06:00:20|170.53|168.23|170.76|168.46|170.84|168.54|170.53|168.23|16
1652248830000|2022-05-11 06:00:30|170.73|168.43|170.83|168.53|170.84|168.54|170.73|168.43|10
1652248840000|2022-05-11 06:00:40|170.81|168.51|170.68|168.38|170.81|168.51|170.68|168.38|21
1652248850000|2022-05-11 06:00:50|170.61|168.31|170.48|168.18|170.64|168.34|170.45|168.15|20
1652248860000|2022-05-11 06:01:00|170.49|168.19|170.24|167.94|170.49|168.19|170.24|167.94|11
1652248870000|2022-05-11 06:01:10|170.19|167.89|170.19|167.89|170.19|167.89|170.15|167.85|10
1652248880000|2022-05-11 06:01:20|170.28|167.98|170.49|168.19|170.55|168.25|170.27|167.97|21
1652248890000|2022-05-11 06:01:30|170.48|168.18|170.56|168.26|170.57|168.27|170.48|168.18|8
1652248900000|2022-05-11 06:01:40|170.55|168.25|170.54|168.24|170.55|168.25|170.4|168.1|18
1652248910000|2022-05-11 06:01:50|170.55|168.25|170.4|168.1|170.6|168.3|170.4|168.1|18
1652248920000|2022-05-11 06:02:00|170.47|168.17|170.17|167.87|170.52|168.22|170.17|167.87|14
1652248930000|2022-05-11 06:02:10|170.18|167.88|170.15|167.85|170.18|167.88|170.15|167.85|6
1652248940000|2022-05-11 06:02:20|170.1|167.8|170|167.7|170.11|167.81|170|167.7|8
1652248950000|2022-05-11 06:02:30|169.99|167.69|170.36|168.06|170.36|168.06|169.97|167.67|17
1652248960000|2022-05-11 06:02:40|170.48|168.18|170.48|168.18|170.51|168.21|170.45|168.15|11
1652248970000|2022-05-11 06:02:50|170.49|168.19|170.51|168.21|170.52|168.22|170.42|168.12|12
1652248980000|2022-05-11 06:03:00|170.52|168.22|170.53|168.23|170.67|168.37|170.52|168.22|22
1652248990000|2022-05-11 06:03:10|170.54|168.24|170.65|168.35|170.66|168.36|170.54|168.24|12
1652249000000|2022-05-11 06:03:20|170.67|168.37|170.66|168.36|170.67|168.37|170.61|168.31|12
1652249010000|2022-05-11 06:03:30|170.65|168.35|170.61|168.31|170.65|168.35|170.5|168.2|18
1652249020000|2022-05-11 06:03:40|170.62|168.32|170.58|168.28|170.64|168.34|170.51|168.21|12
1652249030000|2022-05-11 06:03:50|170.57|168.27|170.45|168.15|170.58|168.28|170.45|168.15|16
1652249040000|2022-05-11 06:04:00|170.43|168.13|170.36|168.06|170.43|168.13|170.1|167.8|15
1652249050000|2022-05-11 06:04:10|170.35|168.05|170.1|167.8|170.42|168.12|170.1|167.8|12
1652249060000|2022-05-11 06:04:20|170.09|167.79|170.49|168.19|170.49|168.19|170.09|167.79|16
1652249070000|2022-05-11 06:04:30|170.5|168.2|170.68|168.38|170.77|168.47|170.5|168.2|13
1652249080000|2022-05-11 06:04:40|170.69|168.39|170.8|168.5|170.87|168.57|170.69|168.39|17
1652249090000|2022-05-11 06:04:50|170.82|168.52|170.8|168.5|170.82|168.52|170.76|168.46|11
1652249100000|2022-05-11 06:05:00|170.84|168.54|170.9|168.6|170.9|168.6|170.73|168.43|19
1652249110000|2022-05-11 06:05:10|170.89|168.59|170.99|168.69|170.99|168.69|170.82|168.52|19
1652249120000|2022-05-11 06:05:20|171|168.7|170.9|168.6|171.03|168.73|170.88|168.58|13
1652249130000|2022-05-11 06:05:30|170.88|168.58|170.75|168.45|170.88|168.58|170.75|168.45|7
1652249140000|2022-05-11 06:05:40|170.79|168.49|170.71|168.41|170.79|168.49|170.7|168.4|11
1652249150000|2022-05-11 06:05:50|170.63|168.33|170.64|168.34|170.77|168.47|170.63|168.33|17
1652249160000|2022-05-11 06:06:00|170.63|168.33|170.36|168.06|170.63|168.33|170.19|167.89|24
1652249170000|2022-05-11 06:06:10|170.35|168.05|170.4|168.1|170.43|168.13|170.35|168.05|10
1652249180000|2022-05-11 06:06:20|170.37|168.07|170.45|168.15|170.45|168.15|170.36|168.06|8
1652249190000|2022-05-11 06:06:30|170.46|168.16|170.57|168.27|170.61|168.31|170.46|168.16|22
1652249200000|2022-05-11 06:06:40|170.67|168.37|170.51|168.21|170.67|168.37|170.51|168.21|10
1652249210000|2022-05-11 06:06:50|170.5|168.2|170.57|168.27|170.6|168.3|170.4|168.1|7
1652249220000|2022-05-11 06:07:00|170.56|168.26|170.55|168.25|170.57|168.27|170.48|168.18|11
1652249230000|2022-05-11 06:07:10|170.47|168.17|170.57|168.27|170.6|168.3|170.46|168.16|10
1652249240000|2022-05-11 06:07:20|170.6|168.3|170.39|168.09|170.6|168.3|170.21|167.91|11
1652249250000|2022-05-11 06:07:30|170.44|168.14|170.77|168.47|170.81|168.51|170.44|168.14|22
1652249260000|2022-05-11 06:07:40|170.78|168.48|170.78|168.48|170.79|168.49|170.67|168.37|9
1652249270000|2022-05-11 06:07:50|170.77|168.47|170.58|168.28|170.77|168.47|170.55|168.25|11
1652249280000|2022-05-11 06:08:00|170.57|168.27|170.41|168.11|170.58|168.28|170.41|168.11|13
1652249290000|2022-05-11 06:08:10|170.43|168.13|170.5|168.2|170.5|168.2|170.15|167.85|18
1652249300000|2022-05-11 06:08:20|170.49|168.19|170.43|168.13|170.49|168.19|170.38|168.08|11
1652249310000|2022-05-11 06:08:30|170.4|168.1|170.4|168.1|170.41|168.11|170.39|168.09|4
1652249320000|2022-05-11 06:08:40|170.39|168.09|170.41|168.11|170.46|168.16|170.39|168.09|11
1652249330000|2022-05-11 06:08:50|170.39|168.09|170.48|168.18|170.48|168.18|170.39|168.09|15
1652249340000|2022-05-11 06:09:00|170.45|168.15|170.42|168.12|170.48|168.18|170.39|168.09|15
1652249350000|2022-05-11 06:09:10|170.38|168.08|170.42|168.12|170.43|168.13|170.37|168.07|15
1652249360000|2022-05-11 06:09:20|170.41|168.11|170|167.7|170.41|168.11|169.91|167.61|22
1652249370000|2022-05-11 06:09:30|170.05|167.75|170.41|168.11|170.48|168.18|170.05|167.75|19
1652249380000|2022-05-11 06:09:40|170.48|168.18|170.47|168.17|170.54|168.24|170.4|168.1|13
1652249390000|2022-05-11 06:09:50|170.57|168.27|170.57|168.27|170.57|168.27|170.49|168.19|9
1652249400000|2022-05-11 06:10:00|170.56|168.26|170.68|168.38|170.71|168.41|170.56|168.26|16
1652249410000|2022-05-11 06:10:10|170.69|168.39|170.62|168.32|170.87|168.57|170.62|168.32|22
1652249420000|2022-05-11 06:10:20|170.68|168.38|170.65|168.35|170.7|168.4|170.52|168.22|14
1652249430000|2022-05-11 06:10:30|170.66|168.36|170.57|168.27|170.67|168.37|170.54|168.24|15
1652249440000|2022-05-11 06:10:40|170.56|168.26|170.58|168.28|170.58|168.28|170.43|168.13|16
1652249450000|2022-05-11 06:10:50|170.59|168.29|170.49|168.19|170.66|168.36|170.39|168.09|23
1652249460000|2022-05-11 06:11:00|170.46|168.16|170.37|168.07|170.46|168.16|170.12|167.82|15
1652249470000|2022-05-11 06:11:10|170.36|168.06|170.36|168.06|170.41|168.11|170.31|168.01|10
1652249480000|2022-05-11 06:11:20|170.35|168.05|169.99|167.69|170.35|168.05|169.99|167.69|9
1652249490000|2022-05-11 06:11:30|170|167.7|170.08|167.78|170.09|167.79|169.95|167.65|10
1652249500000|2022-05-11 06:11:40|170.1|167.8|169.99|167.69|170.1|167.8|169.99|167.69|10
1652249510000|2022-05-11 06:11:50|170|167.7|170.1|167.8|170.1|167.8|170|167.7|6
1652249520000|2022-05-11 06:12:00|170.09|167.79|169.98|167.68|170.12|167.82|169.96|167.66|16
1652249530000|2022-05-11 06:12:10|169.99|167.69|170|167.7|170.08|167.78|169.99|167.69|7
1652249540000|2022-05-11 06:12:20|170.01|167.71|170.06|167.76|170.09|167.79|170.01|167.71|6
1652249550000|2022-05-11 06:12:30|170.03|167.73|170.09|167.79|170.09|167.79|170|167.7|9
1652249560000|2022-05-11 06:12:40|170.06|167.76|170.18|167.88|170.42|168.12|170.06|167.76|16
1652249570000|2022-05-11 06:12:50|170.2|167.9|170.09|167.79|170.2|167.9|170.02|167.72|18
1652249580000|2022-05-11 06:13:00|170.08|167.78|170.05|167.75|170.1|167.8|170.05|167.75|10
1652249590000|2022-05-11 06:13:10|170|167.7|170|167.7|170.02|167.72|169.92|167.62|15
1652249600000|2022-05-11 06:13:20|169.99|167.69|170.08|167.78|170.08|167.78|169.99|167.69|3
1652249610000|2022-05-11 06:13:30|170.07|167.77|170.09|167.79|170.09|167.79|170.01|167.71|12
1652249620000|2022-05-11 06:13:40|170.05|167.75|170.02|167.72|170.12|167.82|170.02|167.72|18
1652249630000|2022-05-11 06:13:50|170.01|167.71|169.89|167.59|170.01|167.71|169.85|167.55|11
1652249640000|2022-05-11 06:14:00|169.9|167.6|169.99|167.69|169.99|167.69|169.88|167.58|9
1652249650000|2022-05-11 06:14:10|170|167.7|170|167.7|170.02|167.72|170|167.7|4
1652249660000|2022-05-11 06:14:20|170.04|167.74|169.9|167.6|170.04|167.74|169.9|167.6|10
1652249670000|2022-05-11 06:14:30|169.91|167.61|170.08|167.78|170.08|167.78|169.91|167.61|5
1652249680000|2022-05-11 06:14:40|170.02|167.72|169.99|167.69|170.08|167.78|169.99|167.69|7
1652249690000|2022-05-11 06:14:50|169.94|167.64|170.08|167.78|170.08|167.78|169.94|167.64|8
1652249700000|2022-05-11 06:15:00|170.13|167.83|170.19|167.89|170.19|167.89|170.11|167.81|11
1652249710000|2022-05-11 06:15:10|170.18|167.88|170.1|167.8|170.22|167.92|170.1|167.8|10
1652249720000|2022-05-11 06:15:20|170.11|167.81|169.98|167.68|170.18|167.88|169.91|167.61|16
1652249730000|2022-05-11 06:15:30|169.99|167.69|170|167.7|170.04|167.74|169.99|167.69|6
1652249740000|2022-05-11 06:15:40|169.99|167.69|169.9|167.6|169.99|167.69|169.89|167.59|8
1652249750000|2022-05-11 06:15:50|169.89|167.59|169.73|167.43|169.89|167.59|169.65|167.35|17
1652249760000|2022-05-11 06:16:00|169.72|167.42|169.78|167.48|169.79|167.49|169.7|167.4|9
1652249770000|2022-05-11 06:16:10|169.77|167.47|169.67|167.37|169.78|167.48|169.67|167.37|13
1652249780000|2022-05-11 06:16:20|169.66|167.36|169.54|167.24|169.75|167.45|169.54|167.24|13
1652249790000|2022-05-11 06:16:30|169.53|167.23|169.65|167.35|169.65|167.35|169.5|167.2|19
1652249800000|2022-05-11 06:16:40|169.62|167.32|169.5|167.2|169.62|167.32|169.48|167.18|13
1652249810000|2022-05-11 06:16:50|169.49|167.19|169.19|166.89|169.57|167.27|169.15|166.85|17
1652249820000|2022-05-11 06:17:00|169.18|166.88|169.1|166.8|169.18|166.88|169.1|166.8|7
1652249830000|2022-05-11 06:17:10|169.03|166.73|169.04|166.74|169.04|166.74|169.03|166.73|2
1652249840000|2022-05-11 06:17:20|169.05|166.75|169.09|166.79|169.09|166.79|168.92|166.62|16
1652249850000|2022-05-11 06:17:30|169.08|166.78|168.89|166.59|169.08|166.78|168.89|166.59|12
1652249860000|2022-05-11 06:17:40|168.87|166.57|169.03|166.73|169.04|166.74|168.87|166.57|9
1652249870000|2022-05-11 06:17:50|169|166.7|169.07|166.77|169.1|166.8|169|166.7|8
1652249880000|2022-05-11 06:18:00|169.09|166.79|168.92|166.62|169.09|166.79|168.92|166.62|15
1652249890000|2022-05-11 06:18:10|168.91|166.61|168.72|166.42|168.91|166.61|168.66|166.36|16
1652249900000|2022-05-11 06:18:20|168.7|166.4|168.78|166.48|168.8|166.5|168.66|166.36|18
1652249910000|2022-05-11 06:18:30|168.8|166.5|168.74|166.44|168.84|166.54|168.64|166.34|17
1652249920000|2022-05-11 06:18:40|168.73|166.43|168.54|166.24|168.81|166.51|168.54|166.24|20
1652249930000|2022-05-11 06:18:50|168.53|166.23|168.72|166.42|168.78|166.48|168.53|166.23|17
1652249940000|2022-05-11 06:19:00|168.73|166.43|168.79|166.49|168.81|166.51|168.71|166.41|10
1652249950000|2022-05-11 06:19:10|168.78|166.48|168.8|166.5|168.87|166.57|168.77|166.47|9
1652249960000|2022-05-11 06:19:20|168.83|166.53|168.7|166.4|168.83|166.53|168.63|166.33|17
1652249970000|2022-05-11 06:19:30|168.72|166.42|168.74|166.44|168.87|166.57|168.71|166.41|15
1652249980000|2022-05-11 06:19:40|168.75|166.45|168.66|166.36|168.79|166.49|168.6|166.3|16
1652249990000|2022-05-11 06:19:50|168.74|166.44|168.85|166.55|168.85|166.55|168.66|166.36|17
1652250000000|2022-05-11 06:20:00|168.76|166.46|168.8|166.5|168.86|166.56|168.73|166.43|19
1652250010000|2022-05-11 06:20:10|168.83|166.53|168.76|166.46|168.83|166.53|168.66|166.36|18
1652250020000|2022-05-11 06:20:20|168.8|166.5|168.63|166.33|168.8|166.5|168.63|166.33|6
1652250030000|2022-05-11 06:20:30|168.77|166.47|168.76|166.46|168.77|166.47|168.65|166.35|12
1652250040000|2022-05-11 06:20:40|168.68|166.38|168.76|166.46|168.76|166.46|168.63|166.33|10
1652250050000|2022-05-11 06:20:50|168.7|166.4|168.76|166.46|168.78|166.48|168.7|166.4|14
1652250060000|2022-05-11 06:21:00|168.74|166.44|168.72|166.42|168.88|166.58|168.72|166.42|17
1652250070000|2022-05-11 06:21:10|168.71|166.41|168.54|166.24|168.76|166.46|168.45|166.15|27
1652250080000|2022-05-11 06:21:20|168.55|166.25|168.45|166.15|168.56|166.26|168.39|166.09|21
1652250090000|2022-05-11 06:21:30|168.44|166.14|168.55|166.25|168.55|166.25|168.42|166.12|13
1652250100000|2022-05-11 06:21:40|168.52|166.22|168.43|166.13|168.52|166.22|168.31|166.01|12
1652250110000|2022-05-11 06:21:50|168.39|166.09|168.38|166.08|168.4|166.1|168.35|166.05|6
1652250120000|2022-05-11 06:22:00|168.23|165.93|168.55|166.25|168.55|166.25|168.23|165.93|18
1652250130000|2022-05-11 06:22:10|168.57|166.27|168.7|166.4|168.7|166.4|168.49|166.19|22
1652250140000|2022-05-11 06:22:20|168.71|166.41|168.65|166.35|168.74|166.44|168.65|166.35|11
1652250150000|2022-05-11 06:22:30|168.67|166.37|168.78|166.48|168.79|166.49|168.61|166.31|20
1652250160000|2022-05-11 06:22:40|168.79|166.49|168.75|166.45|168.8|166.5|168.66|166.36|16
1652250170000|2022-05-11 06:22:50|168.82|166.52|168.74|166.44|168.83|166.53|168.7|166.4|13
1652250180000|2022-05-11 06:23:00|168.73|166.43|168.54|166.24|168.73|166.43|168.54|166.24|10
1652250190000|2022-05-11 06:23:10|168.58|166.28|168.72|166.42|168.74|166.44|168.58|166.28|11
1652250200000|2022-05-11 06:23:20|168.7|166.4|168.83|166.53|168.87|166.57|168.7|166.4|19
1652250210000|2022-05-11 06:23:30|168.82|166.52|168.85|166.55|168.87|166.57|168.75|166.45|21
1652250220000|2022-05-11 06:23:40|168.84|166.54|168.87|166.57|168.9|166.6|168.8|166.5|12
1652250230000|2022-05-11 06:23:50|168.85|166.55|168.73|166.43|168.89|166.59|168.73|166.43|15
1652250240000|2022-05-11 06:24:00|168.74|166.44|168.54|166.24|168.78|166.48|168.53|166.23|17
1652250250000|2022-05-11 06:24:10|168.5|166.2|168.42|166.12|168.53|166.23|168.39|166.09|22
1652250260000|2022-05-11 06:24:20|168.4|166.1|168.5|166.2|168.53|166.23|168.36|166.06|21
1652250270000|2022-05-11 06:24:30|168.46|166.16|168.46|166.16|168.54|166.24|168.46|166.16|13
1652250280000|2022-05-11 06:24:40|168.47|166.17|168.45|166.15|168.48|166.18|168.4|166.1|16
1652250290000|2022-05-11 06:24:50|168.43|166.13|168.64|166.34|168.69|166.39|168.43|166.13|14
1652250300000|2022-05-11 06:25:00|168.7|166.4|168.86|166.56|168.86|166.56|168.7|166.4|18
1652250310000|2022-05-11 06:25:10|168.85|166.55|168.66|166.36|168.85|166.55|168.63|166.33|20
1652250320000|2022-05-11 06:25:20|168.68|166.38|168.83|166.53|168.85|166.55|168.65|166.35|20
1652250330000|2022-05-11 06:25:30|168.75|166.45|168.69|166.39|168.85|166.55|168.69|166.39|23
1652250340000|2022-05-11 06:25:40|168.68|166.38|168.76|166.46|168.76|166.46|168.68|166.38|11
1652250350000|2022-05-11 06:25:50|168.68|166.38|168.68|166.38|168.76|166.46|168.63|166.33|11
1652250360000|2022-05-11 06:26:00|168.67|166.37|168.51|166.21|168.69|166.39|168.44|166.14|21
1652250370000|2022-05-11 06:26:10|168.52|166.22|168.43|166.13|168.52|166.22|168.41|166.11|12
1652250380000|2022-05-11 06:26:20|168.22|165.92|168.2|165.9|168.5|166.2|168.2|165.9|19
1652250390000|2022-05-11 06:26:30|168.19|165.89|168|165.7|168.19|165.89|167.98|165.68|18
1652250400000|2022-05-11 06:26:40|167.99|165.69|168.06|165.76|168.06|165.76|167.97|165.67|6
1652250410000|2022-05-11 06:26:50|168.03|165.73|168.24|165.94|168.24|165.94|168.02|165.72|11
1652250420000|2022-05-11 06:27:00|168.3|166|168.46|166.16|168.46|166.16|168.3|166|16
1652250430000|2022-05-11 06:27:10|168.47|166.17|168.55|166.25|168.61|166.31|168.4|166.1|15
1652250440000|2022-05-11 06:27:20|168.57|166.27|168.82|166.52|168.83|166.53|168.55|166.25|23
1652250450000|2022-05-11 06:27:30|168.81|166.51|168.66|166.36|168.87|166.57|168.65|166.35|21
1652250460000|2022-05-11 06:27:40|168.65|166.35|168.66|166.36|168.68|166.38|168.65|166.35|5
1652250470000|2022-05-11 06:27:50|168.61|166.31|168.56|166.26|168.61|166.31|168.56|166.26|5
1652250480000|2022-05-11 06:28:00|168.57|166.27|168.57|166.27|168.6|166.3|168.57|166.27|4
1652250490000|2022-05-11 06:28:10|168.56|166.26|168.57|166.27|168.62|166.32|168.54|166.24|16
1652250500000|2022-05-11 06:28:20|168.59|166.29|168.56|166.26|168.59|166.29|168.56|166.26|3
1652250510000|2022-05-11 06:28:30|168.57|166.27|168.72|166.42|168.72|166.42|168.57|166.27|15
1652250520000|2022-05-11 06:28:40|168.71|166.41|168.47|166.17|168.71|166.41|168.47|166.17|15
1652250530000|2022-05-11 06:28:50|168.43|166.13|168.38|166.08|168.51|166.21|168.31|166.01|15
1652250540000|2022-05-11 06:29:00|168.39|166.09|168.45|166.15|168.45|166.15|168.36|166.06|23
1652250550000|2022-05-11 06:29:10|168.44|166.14|168.36|166.06|168.45|166.15|168.36|166.06|17
1652250560000|2022-05-11 06:29:20|168.38|166.08|168.41|166.11|168.43|166.13|168.37|166.07|8
1652250570000|2022-05-11 06:29:30|168.42|166.12|168.27|165.97|168.48|166.18|168.15|165.85|18
1652250580000|2022-05-11 06:29:40|168.21|165.91|168.1|165.8|168.31|166.01|168.09|165.79|9
1652250590000|2022-05-11 06:29:50|168.11|165.81|168.32|166.02|168.32|166.02|168.1|165.8|3
1652250600000|2022-05-11 06:30:00|168.29|165.99|168.11|165.81|168.41|166.11|168.11|165.81|7
1652250610000|2022-05-11 06:30:10|168.1|165.8|168.41|166.11|168.47|166.17|168.1|165.8|12
1652250620000|2022-05-11 06:30:20|168.4|166.1|168.38|166.08|168.46|166.16|168.38|166.08|7
1652250630000|2022-05-11 06:30:30|168.32|166.02|168.09|165.79|168.36|166.06|168.08|165.78|13
1652250640000|2022-05-11 06:30:40|168.08|165.78|168|165.7|168.09|165.79|168|165.7|13
1652250650000|2022-05-11 06:30:50|168.02|165.72|167.95|165.65|168.03|165.73|167.94|165.64|14
1652250660000|2022-05-11 06:31:00|167.96|165.66|167.99|165.69|167.99|165.69|167.9|165.6|7
1652250670000|2022-05-11 06:31:10|167.98|165.68|167.91|165.61|167.99|165.69|167.9|165.6|9
1652250680000|2022-05-11 06:31:20|167.98|165.68|167.99|165.69|167.99|165.69|167.98|165.68|2
1652250690000|2022-05-11 06:31:30|167.98|165.68|167.89|165.59|167.99|165.69|167.86|165.56|11
1652250700000|2022-05-11 06:31:40|167.9|165.6|167.89|165.59|167.9|165.6|167.88|165.58|4
1652250710000|2022-05-11 06:31:50|167.9|165.6|167.89|165.59|167.9|165.6|167.86|165.56|7
1652250720000|2022-05-11 06:32:00|167.91|165.61|168.17|165.87|168.17|165.87|167.91|165.61|15
1652250730000|2022-05-11 06:32:10|168.19|165.89|168.24|165.94|168.24|165.94|168.1|165.8|9
1652250740000|2022-05-11 06:32:20|168.3|166|168.44|166.14|168.46|166.16|168.28|165.98|17
1652250750000|2022-05-11 06:32:30|168.43|166.13|168.37|166.07|168.44|166.14|168.36|166.06|13
1652250760000|2022-05-11 06:32:40|168.39|166.09|168.39|166.09|168.43|166.13|168.35|166.05|7
1652250770000|2022-05-11 06:32:50|168.38|166.08|168.37|166.07|168.38|166.08|168.37|166.07|2
1652250780000|2022-05-11 06:33:00|168.4|166.1|168.44|166.14|168.45|166.15|168.38|166.08|10
1652250790000|2022-05-11 06:33:10|168.43|166.13|168.53|166.23|168.53|166.23|168.38|166.08|16
1652250800000|2022-05-11 06:33:20|168.54|166.24|168.69|166.39|168.7|166.4|168.52|166.22|19
1652250810000|2022-05-11 06:33:30|168.65|166.35|168.65|166.35|168.65|166.35|168.57|166.27|11
1652250820000|2022-05-11 06:33:40|168.6|166.3|168.65|166.35|168.65|166.35|168.58|166.28|7
1652250830000|2022-05-11 06:33:50|168.64|166.34|168.67|166.37|168.72|166.42|168.64|166.34|11
1652250840000|2022-05-11 06:34:00|168.66|166.36|168.79|166.49|168.81|166.51|168.66|166.36|18
1652250850000|2022-05-11 06:34:10|168.81|166.51|168.83|166.53|168.9|166.6|168.8|166.5|12
1652250860000|2022-05-11 06:34:20|168.84|166.54|168.74|166.44|168.9|166.6|168.74|166.44|13
1652250870000|2022-05-11 06:34:30|168.85|166.55|168.73|166.43|168.85|166.55|168.73|166.43|10
1652250880000|2022-05-11 06:34:40|168.74|166.44|168.64|166.34|168.75|166.45|168.62|166.32|17
1652250890000|2022-05-11 06:34:50|168.63|166.33|168.47|166.17|168.66|166.36|168.47|166.17|15
1652250900000|2022-05-11 06:35:00|168.48|166.18|168.41|166.11|168.48|166.18|168.4|166.1|6
1652250910000|2022-05-11 06:35:10|168.37|166.07|168.09|165.79|168.37|166.07|168.09|165.79|9
1652250920000|2022-05-11 06:35:20|168.08|165.78|167.99|165.69|168.08|165.78|167.99|165.69|5
1652250930000|2022-05-11 06:35:30|168|165.7|168|165.7|168|165.7|168|165.7|1
1652250940000|2022-05-11 06:35:40|167.99|165.69|167.98|165.68|167.99|165.69|167.9|165.6|7
1652250950000|2022-05-11 06:35:50|167.99|165.69|168.09|165.79|168.1|165.8|167.99|165.69|10
1652250960000|2022-05-11 06:36:00|168.1|165.8|168.09|165.79|168.18|165.88|168.09|165.79|11
1652250970000|2022-05-11 06:36:10|168.11|165.81|167.99|165.69|168.11|165.81|167.99|165.69|9
1652250980000|2022-05-11 06:36:20|168|165.7|168.17|165.87|168.17|165.87|168|165.7|13
1652250990000|2022-05-11 06:36:30|168.18|165.88|168.39|166.09|168.42|166.12|168.18|165.88|9
1652251000000|2022-05-11 06:36:40|168.38|166.08|168.09|165.79|168.43|166.13|168.09|165.79|12
1652251010000|2022-05-11 06:36:50|168.1|165.8|168.18|165.88|168.18|165.88|168.1|165.8|5
1652251020000|2022-05-11 06:37:00|168.17|165.87|168.04|165.74|168.17|165.87|168.04|165.74|9
1652251030000|2022-05-11 06:37:10|167.99|165.69|168|165.7|168|165.7|167.97|165.67|6
1652251040000|2022-05-11 06:37:20|168.08|165.78|168.08|165.78|168.09|165.79|168.08|165.78|3
1652251050000|2022-05-11 06:37:30|168.07|165.77|168.09|165.79|168.09|165.79|168.07|165.77|5
1652251060000|2022-05-11 06:37:40|168.08|165.78|167.99|165.69|168.08|165.78|167.99|165.69|6
1652251070000|2022-05-11 06:37:50|168|165.7|167.98|165.68|168|165.7|167.95|165.65|8
1652251080000|2022-05-11 06:38:00|167.99|165.69|167.9|165.6|167.99|165.69|167.9|165.6|7
1652251090000|2022-05-11 06:38:10|167.92|165.62|167.99|165.69|168.06|165.76|167.87|165.57|14
1652251100000|2022-05-11 06:38:20|167.98|165.68|167.98|165.68|168|165.7|167.95|165.65|8
1652251110000|2022-05-11 06:38:30|167.99|165.69|167.9|165.6|168|165.7|167.9|165.6|7
1652251120000|2022-05-11 06:38:40|167.91|165.61|167.89|165.59|167.91|165.61|167.89|165.59|4
1652251130000|2022-05-11 06:38:50|167.9|165.6|167.76|165.46|167.9|165.6|167.74|165.44|10
1652251140000|2022-05-11 06:39:00|167.71|165.41|167.72|165.42|167.78|165.48|167.71|165.41|7
1652251150000|2022-05-11 06:39:10|167.71|165.41|167.58|165.28|167.76|165.46|167.56|165.26|21
1652251160000|2022-05-11 06:39:20|167.5|165.2|167.28|164.98|167.5|165.2|167.22|164.92|17
1652251170000|2022-05-11 06:39:30|167.38|165.08|167.48|165.18|167.48|165.18|167.38|165.08|7
1652251180000|2022-05-11 06:39:40|167.47|165.17|167.4|165.1|167.47|165.17|167.38|165.08|13
1652251190000|2022-05-11 06:39:50|167.39|165.09|167.38|165.08|167.44|165.14|167.35|165.05|8
1652251200000|2022-05-11 06:40:00|167.36|165.06|167.5|165.2|167.5|165.2|167.36|165.06|11
1652251210000|2022-05-11 06:40:10|167.49|165.19|167.52|165.22|167.67|165.37|167.49|165.19|17
1652251220000|2022-05-11 06:40:20|167.45|165.15|167.09|164.79|167.5|165.2|167|164.7|15
1652251230000|2022-05-11 06:40:30|167.1|164.8|167.09|164.79|167.1|164.8|167.08|164.78|7
1652251240000|2022-05-11 06:40:40|167.11|164.81|166.9|164.6|167.11|164.81|166.9|164.6|12
1652251250000|2022-05-11 06:40:50|166.89|164.59|166.99|164.69|166.99|164.69|166.81|164.51|15
1652251260000|2022-05-11 06:41:00|167.03|164.73|166.94|164.64|167.13|164.83|166.94|164.64|15
1652251270000|2022-05-11 06:41:10|166.93|164.63|166.99|164.69|167|164.7|166.89|164.59|16
1652251280000|2022-05-11 06:41:20|167|164.7|166.98|164.68|167.06|164.76|166.9|164.6|10
1652251290000|2022-05-11 06:41:30|167.02|164.72|166.89|164.59|167.02|164.72|166.88|164.58|16
1652251300000|2022-05-11 06:41:40|166.86|164.56|166.89|164.59|166.9|164.6|166.86|164.56|6
1652251310000|2022-05-11 06:41:50|166.81|164.51|166.71|164.41|166.86|164.56|166.71|164.41|7
1652251320000|2022-05-11 06:42:00|166.86|164.56|166.79|164.49|166.87|164.57|166.77|164.47|9
1652251330000|2022-05-11 06:42:10|166.81|164.51|166.79|164.49|166.81|164.51|166.79|164.49|3
1652251340000|2022-05-11 06:42:20|166.84|164.54|166.85|164.55|166.89|164.59|166.83|164.53|17
1652251350000|2022-05-11 06:42:30|166.88|164.58|166.8|164.5|166.89|164.59|166.79|164.49|9
1652251360000|2022-05-11 06:42:40|166.89|164.59|166.85|164.55|166.9|164.6|166.75|164.45|13
1652251370000|2022-05-11 06:42:50|166.86|164.56|166.73|164.43|166.86|164.56|166.7|164.4|13
1652251380000|2022-05-11 06:43:00|166.77|164.47|166.63|164.33|166.77|164.47|166.62|164.32|17
1652251390000|2022-05-11 06:43:10|166.61|164.31|166.79|164.49|166.79|164.49|166.61|164.31|20
1652251400000|2022-05-11 06:43:20|166.82|164.52|166.64|164.34|166.88|164.58|166.63|164.33|25
1652251410000|2022-05-11 06:43:30|166.67|164.37|166.7|164.4|166.87|164.57|166.64|164.34|19
1652251420000|2022-05-11 06:43:40|166.75|164.45|166.7|164.4|166.75|164.45|166.66|164.36|9
1652251430000|2022-05-11 06:43:50|166.71|164.41|166.69|164.39|166.72|164.42|166.6|164.3|16
1652251440000|2022-05-11 06:44:00|166.71|164.41|166.72|164.42|166.82|164.52|166.7|164.4|12
1652251450000|2022-05-11 06:44:10|166.71|164.41|166.71|164.41|166.73|164.43|166.71|164.41|6
1652251460000|2022-05-11 06:44:20|166.67|164.37|166.66|164.36|166.72|164.42|166.66|164.36|10
1652251470000|2022-05-11 06:44:30|166.71|164.41|166.47|164.17|166.71|164.41|166.47|164.17|17
1652251480000|2022-05-11 06:44:40|166.48|164.18|166.49|164.19|166.66|164.36|166.48|164.18|18
1652251490000|2022-05-11 06:44:50|166.48|164.18|166.43|164.13|166.51|164.21|166.35|164.05|14
1652251500000|2022-05-11 06:45:00|166.39|164.09|166.34|164.04|166.47|164.17|166.34|164.04|20
1652251510000|2022-05-11 06:45:10|166.33|164.03|166.03|163.73|166.33|164.03|166.03|163.73|13
1652251520000|2022-05-11 06:45:20|166.04|163.74|165.91|163.61|166.04|163.74|165.9|163.6|13
1652251530000|2022-05-11 06:45:30|165.92|163.62|165.8|163.5|165.92|163.62|165.79|163.49|18
1652251540000|2022-05-11 06:45:40|165.79|163.49|165.82|163.52|165.89|163.59|165.76|163.46|16
1652251550000|2022-05-11 06:45:50|165.93|163.63|165.79|163.49|165.93|163.63|165.75|163.45|8
1652251560000|2022-05-11 06:46:00|165.77|163.47|166.36|164.06|166.36|164.06|165.77|163.47|19
1652251570000|2022-05-11 06:46:10|166.35|164.05|166.43|164.13|166.43|164.13|166.22|163.92|13
1652251580000|2022-05-11 06:46:20|166.4|164.1|166.4|164.1|166.53|164.23|166.36|164.06|16
1652251590000|2022-05-11 06:46:30|166.43|164.13|166.05|163.75|166.43|164.13|166.01|163.71|13
1652251600000|2022-05-11 06:46:40|166.04|163.74|165.99|163.69|166.04|163.74|165.92|163.62|6
1652251610000|2022-05-11 06:46:50|166.01|163.71|165.8|163.5|166.02|163.72|165.8|163.5|12
1652251620000|2022-05-11 06:47:00|165.79|163.49|165.88|163.58|165.89|163.59|165.74|163.44|14
1652251630000|2022-05-11 06:47:10|165.89|163.59|165.87|163.57|165.99|163.69|165.72|163.42|15
1652251640000|2022-05-11 06:47:20|165.74|163.44|165.7|163.4|165.9|163.6|165.7|163.4|10
1652251650000|2022-05-11 06:47:30|165.74|163.44|165.75|163.45|165.88|163.58|165.7|163.4|22
1652251660000|2022-05-11 06:47:40|165.85|163.55|165.7|163.4|165.86|163.56|165.7|163.4|10
1652251670000|2022-05-11 06:47:50|165.77|163.47|165.7|163.4|165.85|163.55|165.7|163.4|17
1652251680000|2022-05-11 06:48:00|165.82|163.52|165.75|163.45|165.84|163.54|165.74|163.44|14
1652251690000|2022-05-11 06:48:10|165.77|163.47|165.65|163.35|165.79|163.49|165.64|163.34|19
1652251700000|2022-05-11 06:48:20|165.66|163.36|165.67|163.37|165.77|163.47|165.61|163.31|20
1652251710000|2022-05-11 06:48:30|165.68|163.38|165.77|163.47|165.77|163.47|165.65|163.35|10
1652251720000|2022-05-11 06:48:40|165.69|163.39|165.58|163.28|165.69|163.39|165.57|163.27|17
1652251730000|2022-05-11 06:48:50|165.56|163.26|165.46|163.16|165.56|163.26|165.41|163.11|19
1652251740000|2022-05-11 06:49:00|165.49|163.19|165.67|163.37|165.68|163.38|165.48|163.18|17
1652251750000|2022-05-11 06:49:10|165.66|163.36|165.49|163.19|165.66|163.36|165.49|163.19|13
1652251760000|2022-05-11 06:49:20|165.53|163.23|165.2|162.9|165.53|163.23|165.13|162.83|26
1652251770000|2022-05-11 06:49:30|165.3|163|164.85|162.55|165.39|163.09|164.82|162.52|27
1652251780000|2022-05-11 06:49:40|164.84|162.54|164.59|162.29|164.84|162.54|164.59|162.29|27
1652251790000|2022-05-11 06:49:50|164.4|162.1|164.3|162|164.54|162.24|164.3|162|26
1652251800000|2022-05-11 06:50:00|164.37|162.07|164.4|162.1|164.48|162.18|164.37|162.07|22
1652251810000|2022-05-11 06:50:10|164.39|162.09|164.75|162.45|164.76|162.46|164.39|162.09|28
1652251820000|2022-05-11 06:50:20|164.73|162.43|164.68|162.38|164.73|162.43|164.58|162.28|22
1652251830000|2022-05-11 06:50:30|164.71|162.41|164.84|162.54|164.99|162.69|164.69|162.39|27
1652251840000|2022-05-11 06:50:40|164.83|162.53|164.85|162.55|164.92|162.62|164.71|162.41|22
1652251850000|2022-05-11 06:50:50|164.87|162.57|164.71|162.41|164.88|162.58|164.68|162.38|14
1652251860000|2022-05-11 06:51:00|164.7|162.4|164.68|162.38|164.75|162.45|164.62|162.32|15
1652251870000|2022-05-11 06:51:10|164.73|162.43|164.85|162.55|164.88|162.58|164.73|162.43|16
1652251880000|2022-05-11 06:51:20|164.84|162.54|164.45|162.15|164.85|162.55|164.44|162.14|19
1652251890000|2022-05-11 06:51:30|164.51|162.21|164.47|162.17|164.53|162.23|164.43|162.13|14
1652251900000|2022-05-11 06:51:40|164.48|162.18|164.46|162.16|164.48|162.18|164.16|161.86|28
1652251910000|2022-05-11 06:51:50|164.43|162.13|164.47|162.17|164.54|162.24|164.39|162.09|18
1652251920000|2022-05-11 06:52:00|164.48|162.18|164.69|162.39|164.69|162.39|164.47|162.17|24
1652251930000|2022-05-11 06:52:10|164.77|162.47|164.74|162.44|164.77|162.47|164.61|162.31|26
1652251940000|2022-05-11 06:52:20|164.75|162.45|164.47|162.17|164.78|162.48|164.42|162.12|23
1652251950000|2022-05-11 06:52:30|164.42|162.12|164.4|162.1|164.54|162.24|164.26|161.96|21
1652251960000|2022-05-11 06:52:40|164.41|162.11|164.12|161.82|164.51|162.21|164.12|161.82|20
1652251970000|2022-05-11 06:52:50|164.13|161.83|163.89|161.59|164.15|161.85|163.89|161.59|12
1652251980000|2022-05-11 06:53:00|163.88|161.58|163.87|161.57|163.91|161.61|163.7|161.4|23
1652251990000|2022-05-11 06:53:10|163.88|161.58|163.81|161.51|163.89|161.59|163.62|161.32|20
1652252000000|2022-05-11 06:53:20|163.8|161.5|163.76|161.46|163.86|161.56|163.66|161.36|17
1652252010000|2022-05-11 06:53:30|163.77|161.47|163.55|161.25|163.77|161.47|163.55|161.25|22
1652252020000|2022-05-11 06:53:40|163.57|161.27|163.23|160.93|163.73|161.43|163.23|160.93|20
1652252030000|2022-05-11 06:53:50|163.21|160.91|162.96|160.66|163.48|161.18|162.96|160.66|27
1652252040000|2022-05-11 06:54:00|162.92|160.62|162.83|160.53|163.11|160.81|162.82|160.52|29
1652252050000|2022-05-11 06:54:10|162.81|160.51|162.57|160.27|162.81|160.51|162.51|160.21|16
1652252060000|2022-05-11 06:54:20|162.6|160.3|162.63|160.33|162.74|160.44|162.58|160.28|25
1652252070000|2022-05-11 06:54:30|162.64|160.34|162.79|160.49|162.79|160.49|162.64|160.34|13
1652252080000|2022-05-11 06:54:40|162.8|160.5|163.07|160.77|163.07|160.77|162.78|160.48|20
1652252090000|2022-05-11 06:54:50|163.08|160.78|163|160.7|163.13|160.83|163|160.7|18
1652252100000|2022-05-11 06:55:00|163.01|160.71|163.07|160.77|163.08|160.78|162.89|160.59|19
1652252110000|2022-05-11 06:55:10|163.08|160.78|163|160.7|163.09|160.79|162.93|160.63|11
1652252120000|2022-05-11 06:55:20|162.98|160.68|162.88|160.58|162.98|160.68|162.79|160.49|18
1652252130000|2022-05-11 06:55:30|162.89|160.59|162.63|160.33|162.9|160.6|162.6|160.3|24
1652252140000|2022-05-11 06:55:40|162.64|160.34|162.46|160.16|162.65|160.35|162.41|160.11|24
1652252150000|2022-05-11 06:55:50|162.41|160.11|161.84|159.54|162.45|160.15|161.77|159.47|26
1652252160000|2022-05-11 06:56:00|161.8|159.5|161.95|159.65|161.95|159.65|161.64|159.34|30
1652252170000|2022-05-11 06:56:10|161.97|159.67|161.74|159.44|161.97|159.67|161.7|159.4|28
1652252180000|2022-05-11 06:56:20|161.71|159.41|162.09|159.79|162.2|159.9|161.71|159.41|28
1652252190000|2022-05-11 06:56:30|162.06|159.76|162.33|160.03|162.35|160.05|162.06|159.76|21
1652252200000|2022-05-11 06:56:40|162.39|160.09|162.57|160.27|162.63|160.33|162.37|160.07|18
1652252210000|2022-05-11 06:56:50|162.58|160.28|162.74|160.44|162.82|160.52|162.56|160.26|16
1652252220000|2022-05-11 06:57:00|162.77|160.47|162.61|160.31|162.77|160.47|162.52|160.22|18
1652252230000|2022-05-11 06:57:10|162.56|160.26|162.33|160.03|162.61|160.31|162.33|160.03|27
1652252240000|2022-05-11 06:57:20|162.32|160.02|161.92|159.62|162.37|160.07|161.86|159.56|23
1652252250000|2022-05-11 06:57:30|161.93|159.63|161.91|159.61|162.13|159.83|161.91|159.61|24
1652252260000|2022-05-11 06:57:40|161.9|159.6|162.01|159.71|162.01|159.71|161.88|159.58|19
1652252270000|2022-05-11 06:57:50|162.06|159.76|162.34|160.04|162.37|160.07|162.06|159.76|23
1652252280000|2022-05-11 06:58:00|162.37|160.07|162.54|160.24|162.58|160.28|162.35|160.05|18
1652252290000|2022-05-11 06:58:10|162.61|160.31|162.35|160.05|162.61|160.31|162.18|159.88|14
1652252300000|2022-05-11 06:58:20|162.17|159.87|161.85|159.55|162.17|159.87|161.85|159.55|25
1652252310000|2022-05-11 06:58:30|161.78|159.48|161.85|159.55|161.85|159.55|161.78|159.48|13
1652252320000|2022-05-11 06:58:40|161.84|159.54|161.78|159.48|161.9|159.6|161.74|159.44|20
1652252330000|2022-05-11 06:58:50|161.79|159.49|161.57|159.27|161.81|159.51|161.48|159.18|26
1652252340000|2022-05-11 06:59:00|161.58|159.28|161.62|159.32|161.63|159.33|161.51|159.21|15
1652252350000|2022-05-11 06:59:10|161.65|159.35|161.47|159.17|161.65|159.35|161.46|159.16|20
1652252360000|2022-05-11 06:59:20|161.57|159.27|161.86|159.56|161.86|159.56|161.53|159.23|24
1652252370000|2022-05-11 06:59:30|161.88|159.58|162.02|159.72|162.07|159.77|161.87|159.57|16
1652252380000|2022-05-11 06:59:40|162.03|159.73|162.55|160.25|162.62|160.32|162.03|159.73|20
1652252390000|2022-05-11 06:59:50|162.49|160.19|162.64|160.34|162.64|160.34|162.46|160.16|20
1652252400000|2022-05-11 07:00:00|162.63|160.33|162.68|160.38|162.86|160.56|162.63|160.33|26
1652252410000|2022-05-11 07:00:10|162.71|160.41|162.61|160.31|162.75|160.45|162.53|160.23|22
1652252420000|2022-05-11 07:00:20|162.5|160.2|162.43|160.13|162.54|160.24|162.36|160.06|22
1652252430000|2022-05-11 07:00:30|162.34|160.04|161.83|159.53|162.34|160.04|161.83|159.53|30
1652252440000|2022-05-11 07:00:40|161.84|159.54|161.83|159.53|161.89|159.59|161.8|159.5|16
1652252450000|2022-05-11 07:00:50|161.81|159.51|161.83|159.53|161.9|159.6|161.67|159.37|16
1652252460000|2022-05-11 07:01:00|161.84|159.54|161.83|159.53|161.87|159.57|161.76|159.46|16
1652252470000|2022-05-11 07:01:10|161.84|159.54|161.79|159.49|161.88|159.58|161.76|159.46|14
1652252480000|2022-05-11 07:01:20|161.72|159.42|161.98|159.68|161.98|159.68|161.71|159.41|19
1652252490000|2022-05-11 07:01:30|162.02|159.72|162.38|160.08|162.38|160.08|161.85|159.55|27
1652252500000|2022-05-11 07:01:40|162.45|160.15|162.46|160.16|162.5|160.2|162.43|160.13|20
1652252510000|2022-05-11 07:01:50|162.47|160.17|162.59|160.29|162.59|160.29|162.47|160.17|21
1652252520000|2022-05-11 07:02:00|162.58|160.28|162.1|159.8|162.61|160.31|162.1|159.8|26
1652252530000|2022-05-11 07:02:10|162.11|159.81|162.46|160.16|162.46|160.16|162.11|159.81|25
1652252540000|2022-05-11 07:02:20|162.41|160.11|162.36|160.06|162.41|160.11|161.96|159.66|26
1652252550000|2022-05-11 07:02:30|162.38|160.08|162.11|159.81|162.43|160.13|162.03|159.73|23
1652252560000|2022-05-11 07:02:40|162.1|159.8|162.35|160.05|162.37|160.07|162.07|159.77|17
1652252570000|2022-05-11 07:02:50|162.37|160.07|162.33|160.03|162.4|160.1|162.27|159.97|14
1652252580000|2022-05-11 07:03:00|162.32|160.02|162.02|159.72|162.32|160.02|162.02|159.72|16
1652252590000|2022-05-11 07:03:10|162.01|159.71|162.35|160.05|162.35|160.05|162|159.7|14
1652252600000|2022-05-11 07:03:20|162.34|160.04|162.56|160.26|162.6|160.3|162.34|160.04|20
1652252610000|2022-05-11 07:03:30|162.55|160.25|162.7|160.4|162.75|160.45|162.55|160.25|19
1652252620000|2022-05-11 07:03:40|162.72|160.42|162.89|160.59|162.91|160.61|162.69|160.39|24
1652252630000|2022-05-11 07:03:50|162.9|160.6|163.39|161.09|163.39|161.09|162.9|160.6|20
1652252640000|2022-05-11 07:04:00|163.38|161.08|163.41|161.11|163.57|161.27|163.36|161.06|29
1652252650000|2022-05-11 07:04:10|163.42|161.12|163.58|161.28|163.58|161.28|163.42|161.12|21
1652252660000|2022-05-11 07:04:20|163.5|161.2|162.9|160.6|163.5|161.2|162.9|160.6|28
1652252670000|2022-05-11 07:04:30|162.92|160.62|162.66|160.36|162.92|160.62|162.66|160.36|16
1652252680000|2022-05-11 07:04:40|162.65|160.35|163.1|160.8|163.22|160.92|162.65|160.35|28
1652252690000|2022-05-11 07:04:50|163.13|160.83|163.3|161|163.43|161.13|163.08|160.78|24
1652252700000|2022-05-11 07:05:00|163.26|160.96|163.23|160.93|163.31|161.01|162.95|160.65|16
1652252710000|2022-05-11 07:05:10|163.22|160.92|163|160.7|163.29|160.99|162.94|160.64|18
1652252720000|2022-05-11 07:05:20|162.95|160.65|163.02|160.72|163.23|160.93|162.95|160.65|21
1652252730000|2022-05-11 07:05:30|163.01|160.71|162.89|160.59|163.01|160.71|162.89|160.59|15
1652252740000|2022-05-11 07:05:40|162.88|160.58|162.68|160.38|162.88|160.58|162.66|160.36|23
1652252750000|2022-05-11 07:05:50|162.63|160.33|162.47|160.17|162.66|160.36|162.45|160.15|20
1652252760000|2022-05-11 07:06:00|162.49|160.19|162.29|159.99|162.49|160.19|162.13|159.83|23
1652252770000|2022-05-11 07:06:10|162.32|160.02|161.98|159.68|162.39|160.09|161.9|159.6|17
1652252780000|2022-05-11 07:06:20|161.97|159.67|162.19|159.89|162.34|160.04|161.97|159.67|18
1652252790000|2022-05-11 07:06:30|162.21|159.91|162.33|160.03|162.5|160.2|162.2|159.9|21
1652252800000|2022-05-11 07:06:40|162.37|160.07|162.08|159.78|162.38|160.08|162.08|159.78|20
1652252810000|2022-05-11 07:06:50|161.99|159.69|161.97|159.67|161.99|159.69|161.86|159.56|21
1652252820000|2022-05-11 07:07:00|161.94|159.64|161.79|159.49|161.98|159.68|161.79|159.49|19
1652252830000|2022-05-11 07:07:10|161.78|159.48|161.75|159.45|161.93|159.63|161.72|159.42|21
1652252840000|2022-05-11 07:07:20|161.74|159.44|161.66|159.36|161.79|159.49|161.61|159.31|24
1652252850000|2022-05-11 07:07:30|161.59|159.29|161.49|159.19|161.59|159.29|161.44|159.14|25
1652252860000|2022-05-11 07:07:40|161.56|159.26|161.49|159.19|161.66|159.36|161.48|159.18|23
1652252870000|2022-05-11 07:07:50|161.48|159.18|160.94|158.64|161.48|159.18|160.91|158.61|29
1652252880000|2022-05-11 07:08:00|160.91|158.61|161.05|158.75|161.27|158.97|160.91|158.61|22
1652252890000|2022-05-11 07:08:10|161.23|158.93|161.5|159.2|161.62|159.32|161.23|158.93|26
1652252900000|2022-05-11 07:08:20|161.53|159.23|161.37|159.07|161.53|159.23|161.18|158.88|28
1652252910000|2022-05-11 07:08:30|161.4|159.1|161.24|158.94|161.49|159.19|161.22|158.92|25
1652252920000|2022-05-11 07:08:40|161.35|159.05|160.8|158.5|161.35|159.05|160.79|158.49|25
1652252930000|2022-05-11 07:08:50|160.82|158.52|160.99|158.69|161.08|158.78|160.65|158.35|22
1652252940000|2022-05-11 07:09:00|160.98|158.68|160.98|158.68|161.07|158.77|160.94|158.64|13
1652252950000|2022-05-11 07:09:10|160.97|158.67|160.87|158.57|160.97|158.67|160.73|158.43|21
1652252960000|2022-05-11 07:09:20|160.79|158.49|161.3|159|161.3|159|160.76|158.46|24
1652252970000|2022-05-11 07:09:30|161.27|158.97|161.31|159.01|161.36|159.06|161.25|158.95|22
1652252980000|2022-05-11 07:09:40|161.28|158.98|161.64|159.34|161.73|159.43|161.28|158.98|28
1652252990000|2022-05-11 07:09:50|161.68|159.38|161.8|159.5|161.94|159.64|161.66|159.36|24
1652253000000|2022-05-11 07:10:00|161.79|159.49|161.79|159.49|161.86|159.56|161.7|159.4|21
1652253010000|2022-05-11 07:10:10|161.83|159.53|161.68|159.38|161.84|159.54|161.68|159.38|23
1652253020000|2022-05-11 07:10:20|161.82|159.52|162.47|160.17|162.47|160.17|161.78|159.48|29
1652253030000|2022-05-11 07:10:30|162.41|160.11|162.47|160.17|162.6|160.3|162.34|160.04|33
1652253040000|2022-05-11 07:10:40|162.42|160.12|162.46|160.16|162.53|160.23|162.31|160.01|27
1652253050000|2022-05-11 07:10:50|162.43|160.13|162.39|160.09|162.57|160.27|162.39|160.09|29
1652253060000|2022-05-11 07:11:00|162.32|160.02|161.92|159.62|162.47|160.17|161.92|159.62|23
1652253070000|2022-05-11 07:11:10|161.95|159.65|161.81|159.51|161.96|159.66|161.78|159.48|25
1652253080000|2022-05-11 07:11:20|161.8|159.5|161.56|159.26|161.8|159.5|161.52|159.22|21
1652253090000|2022-05-11 07:11:30|161.57|159.27|161.72|159.42|161.81|159.51|161.55|159.25|31
1652253100000|2022-05-11 07:11:40|161.7|159.4|161.55|159.25|161.75|159.45|161.5|159.2|27
1652253110000|2022-05-11 07:11:50|161.57|159.27|161.91|159.61|161.91|159.61|161.52|159.22|26
1652253120000|2022-05-11 07:12:00|161.92|159.62|162.53|160.23|162.54|160.24|161.92|159.62|26
1652253130000|2022-05-11 07:12:10|162.54|160.24|162.51|160.21|162.71|160.41|162.51|160.21|31
1652253140000|2022-05-11 07:12:20|162.46|160.16|162.45|160.15|162.47|160.17|162.33|160.03|25
1652253150000|2022-05-11 07:12:30|162.4|160.1|162.44|160.14|162.53|160.23|162.34|160.04|17
1652253160000|2022-05-11 07:12:40|162.39|160.09|162.41|160.11|162.46|160.16|162.37|160.07|18
1652253170000|2022-05-11 07:12:50|162.39|160.09|162.57|160.27|162.57|160.27|162.33|160.03|20
1652253180000|2022-05-11 07:13:00|162.59|160.29|162.06|159.76|162.63|160.33|162.06|159.76|26
1652253190000|2022-05-11 07:13:10|162.04|159.74|161.89|159.59|162.04|159.74|161.83|159.53|24
1652253200000|2022-05-11 07:13:20|161.9|159.6|161.79|159.49|161.98|159.68|161.76|159.46|12
1652253210000|2022-05-11 07:13:30|161.8|159.5|162.37|160.07|162.37|160.07|161.8|159.5|25
1652253220000|2022-05-11 07:13:40|162.39|160.09|162.67|160.37|162.72|160.42|162.38|160.08|30
1652253230000|2022-05-11 07:13:50|162.61|160.31|162.56|160.26|162.63|160.33|162.47|160.17|22
1652253240000|2022-05-11 07:14:00|162.58|160.28|162.77|160.47|162.77|160.47|162.57|160.27|30
1652253250000|2022-05-11 07:14:10|162.75|160.45|162.68|160.38|162.84|160.54|162.65|160.35|24
1652253260000|2022-05-11 07:14:20|162.73|160.43|163.04|160.74|163.04|160.74|162.69|160.39|20
1652253270000|2022-05-11 07:14:30|163.05|160.75|162.95|160.65|163.3|161|162.89|160.59|23
1652253280000|2022-05-11 07:14:40|162.98|160.68|163.07|160.77|163.41|161.11|162.98|160.68|27
1652253290000|2022-05-11 07:14:50|163.05|160.75|162.79|160.49|163.05|160.75|162.79|160.49|13
1652253300000|2022-05-11 07:15:00|162.82|160.52|162.83|160.53|162.83|160.53|162.63|160.33|27
1652253310000|2022-05-11 07:15:10|162.78|160.48|163.07|160.77|163.08|160.78|162.77|160.47|20
1652253320000|2022-05-11 07:15:20|163.03|160.73|163.37|161.07|163.44|161.14|162.94|160.64|31
1652253330000|2022-05-11 07:15:30|163.36|161.06|163.61|161.31|163.68|161.38|163.25|160.95|27
1652253340000|2022-05-11 07:15:40|163.67|161.37|163.95|161.65|163.97|161.67|163.65|161.35|24
1652253350000|2022-05-11 07:15:50|163.94|161.64|164.06|161.76|164.06|161.76|163.86|161.56|24
1652253360000|2022-05-11 07:16:00|164.16|161.86|163.8|161.5|164.28|161.98|163.8|161.5|27
1652253370000|2022-05-11 07:16:10|163.84|161.54|163.8|161.5|163.85|161.55|163.63|161.33|27
1652253380000|2022-05-11 07:16:20|163.81|161.51|163.76|161.46|163.84|161.54|163.61|161.31|19
1652253390000|2022-05-11 07:16:30|163.79|161.49|164.03|161.73|164.03|161.73|163.74|161.44|26
1652253400000|2022-05-11 07:16:40|163.97|161.67|163.9|161.6|164.09|161.79|163.76|161.46|24
1652253410000|2022-05-11 07:16:50|163.86|161.56|163.74|161.44|163.89|161.59|163.7|161.4|24
1652253420000|2022-05-11 07:17:00|163.71|161.41|163.68|161.38|163.79|161.49|163.59|161.29|24
1652253430000|2022-05-11 07:17:10|163.66|161.36|163.55|161.25|163.68|161.38|163.55|161.25|25
1652253440000|2022-05-11 07:17:20|163.52|161.22|163.66|161.36|163.74|161.44|163.51|161.21|23
1652253450000|2022-05-11 07:17:30|163.59|161.29|163.74|161.44|163.78|161.48|163.59|161.29|18
1652253460000|2022-05-11 07:17:40|163.73|161.43|164.29|161.99|164.34|162.04|163.73|161.43|31
1652253470000|2022-05-11 07:17:50|164.28|161.98|164.38|162.08|164.56|162.26|164.28|161.98|23
1652253480000|2022-05-11 07:18:00|164.33|162.03|164.66|162.36|164.69|162.39|164.33|162.03|28
1652253490000|2022-05-11 07:18:10|164.64|162.34|164.6|162.3|164.78|162.48|164.53|162.23|27
1652253500000|2022-05-11 07:18:20|164.57|162.27|163.98|161.68|164.57|162.27|163.98|161.68|31
1652253510000|2022-05-11 07:18:30|164.03|161.73|163.81|161.51|164.03|161.73|163.79|161.49|27
1652253520000|2022-05-11 07:18:40|163.78|161.48|163.75|161.45|163.79|161.49|163.63|161.33|29
1652253530000|2022-05-11 07:18:50|163.71|161.41|163.62|161.32|163.84|161.54|163.61|161.31|23
1652253540000|2022-05-11 07:19:00|163.66|161.36|163.98|161.68|164|161.7|163.57|161.27|24
1652253550000|2022-05-11 07:19:10|164|161.7|164.08|161.78|164.08|161.78|163.75|161.45|24
1652253560000|2022-05-11 07:19:20|164.1|161.8|164.42|162.12|164.43|162.13|164.08|161.78|23
1652253570000|2022-05-11 07:19:30|164.37|162.07|163.98|161.68|164.41|162.11|163.98|161.68|24
1652253580000|2022-05-11 07:19:40|164.01|161.71|163.77|161.47|164.01|161.71|163.72|161.42|27
1652253590000|2022-05-11 07:19:50|163.72|161.42|164.01|161.71|164.07|161.77|163.69|161.39|22
1652253600000|2022-05-11 07:20:00|164|161.7|164.04|161.74|164.04|161.74|163.83|161.53|24
1652253610000|2022-05-11 07:20:10|164.05|161.75|163.95|161.65|164.12|161.82|163.87|161.57|27
1652253620000|2022-05-11 07:20:20|163.96|161.66|163.71|161.41|164.01|161.71|163.7|161.4|25
1652253630000|2022-05-11 07:20:30|163.7|161.4|163.9|161.6|164.03|161.73|163.7|161.4|27
1652253640000|2022-05-11 07:20:40|163.84|161.54|163.79|161.49|163.89|161.59|163.79|161.49|10
1652253650000|2022-05-11 07:20:50|163.82|161.52|163.82|161.52|163.97|161.67|163.78|161.48|21
1652253660000|2022-05-11 07:21:00|163.86|161.56|163.99|161.69|164.05|161.75|163.86|161.56|20
1652253670000|2022-05-11 07:21:10|164|161.7|164.01|161.71|164.34|162.04|164|161.7|21
1652253680000|2022-05-11 07:21:20|163.99|161.69|163.7|161.4|164.03|161.73|163.69|161.39|29
1652253690000|2022-05-11 07:21:30|163.67|161.37|163.56|161.26|163.69|161.39|163.52|161.22|23
1652253700000|2022-05-11 07:21:40|163.48|161.18|163.57|161.27|163.57|161.27|163.45|161.15|23
1652253710000|2022-05-11 07:21:50|163.55|161.25|163.52|161.22|163.81|161.51|163.52|161.22|24
1652253720000|2022-05-11 07:22:00|163.53|161.23|163.5|161.2|163.56|161.26|163.45|161.15|18
1652253730000|2022-05-11 07:22:10|163.46|161.16|163.47|161.17|163.52|161.22|163.4|161.1|21
1652253740000|2022-05-11 07:22:20|163.48|161.18|163.03|160.73|163.48|161.18|163.03|160.73|14
1652253750000|2022-05-11 07:22:30|163.04|160.74|163.12|160.82|163.37|161.07|163.04|160.74|23
1652253760000|2022-05-11 07:22:40|163.11|160.81|163.35|161.05|163.44|161.14|163.08|160.78|24
1652253770000|2022-05-11 07:22:50|163.36|161.06|163.3|161|163.51|161.21|163.14|160.84|27
1652253780000|2022-05-11 07:23:00|163.36|161.06|163.04|160.74|163.36|161.06|162.94|160.64|32
1652253790000|2022-05-11 07:23:10|163.01|160.71|162.99|160.69|163.07|160.77|162.92|160.62|18
1652253800000|2022-05-11 07:23:20|163.02|160.72|162.99|160.69|163.02|160.72|162.91|160.61|16
1652253810000|2022-05-11 07:23:30|162.92|160.62|162.74|160.44|162.92|160.62|162.74|160.44|15
1652253820000|2022-05-11 07:23:40|162.65|160.35|162.78|160.48|162.86|160.56|162.57|160.27|20
1652253830000|2022-05-11 07:23:50|162.73|160.43|162.79|160.49|162.8|160.5|162.59|160.29|18
1652253840000|2022-05-11 07:24:00|162.78|160.48|162.63|160.33|162.78|160.48|162.53|160.23|30
